1580774400000|2020-02-04 00:00:00|1578.98|1578.68|1579.14|1578.84|1579.83|1579.53|1578.98|1578.68|402
1580774700000|2020-02-04 00:05:00|1579.13|1578.83|1578.19|1577.89|1579.18|1578.88|1578.19|1577.89|415
1580775000000|2020-02-04 00:10:00|1578.06|1577.76|1577.9|1577.6|1578.12|1577.82|1577.48|1577.18|566
1580775300000|2020-02-04 00:15:00|1577.89|1577.59|1577.84|1577.54|1578.64|1578.34|1577.8|1577.5|364
1580775600000|2020-02-04 00:20:00|1577.88|1577.58|1578.05|1577.75|1578.11|1577.81|1577.79|1577.49|337
1580775900000|2020-02-04 00:25:00|1578.03|1577.73|1577.82|1577.52|1578.21|1577.91|1577.78|1577.48|247
1580776200000|2020-02-04 00:30:00|1577.72|1577.42|1578.08|1577.78|1578.1|1577.8|1577.5|1577.2|300
1580776500000|2020-02-04 00:35:00|1578.1|1577.8|1578.37|1578.07|1578.57|1578.27|1577.86|1577.56|333
1580776800000|2020-02-04 00:40:00|1578.31|1578.01|1578.47|1578.17|1578.6|1578.3|1577.98|1577.68|311
1580777100000|2020-02-04 00:45:00|1578.48|1578.18|1578.09|1577.79|1578.67|1578.37|1577.98|1577.68|239
1580777400000|2020-02-04 00:50:00|1578.13|1577.83|1578.67|1578.37|1578.67|1578.37|1578|1577.7|302
1580777700000|2020-02-04 00:55:00|1578.73|1578.43|1578.61|1578.31|1578.79|1578.49|1578.43|1578.13|310
1580778000000|2020-02-04 01:00:00|1578.64|1578.34|1579.06|1578.76|1579.28|1578.98|1575.38|1575.08|1560
1580778300000|2020-02-04 01:05:00|1579.08|1578.78|1578.62|1578.32|1579.08|1578.78|1578.08|1577.78|874
1580778600000|2020-02-04 01:10:00|1578.61|1578.31|1577.4|1577.1|1578.94|1578.64|1577.01|1576.71|1049
1580778900000|2020-02-04 01:15:00|1577.38|1577.08|1577.51|1577.21|1577.92|1577.62|1577.02|1576.72|982
1580779200000|2020-02-04 01:20:00|1577.5|1577.2|1576.44|1576.14|1577.55|1577.25|1576.11|1575.81|1272
1580779500000|2020-02-04 01:25:00|1576.46|1576.16|1576.6|1576.3|1577.11|1576.75|1576.3|1576|889
1580779800000|2020-02-04 01:30:00|1576.56|1576.26|1575.47|1575.17|1576.9|1576.6|1575.46|1575.16|1020
1580780100000|2020-02-04 01:35:00|1575.48|1575.18|1575.45|1575.15|1575.66|1575.36|1574.04|1573.74|1542
1580780400000|2020-02-04 01:40:00|1575.43|1575.13|1575.45|1575.15|1575.75|1575.45|1575.03|1574.73|967
1580780700000|2020-02-04 01:45:00|1575.44|1575.14|1575.6|1575.3|1575.87|1575.57|1575.09|1574.79|917
1580781000000|2020-02-04 01:50:00|1575.57|1575.27|1575.86|1575.56|1576.74|1576.44|1575.36|1575.06|1089
1580781300000|2020-02-04 01:55:00|1575.87|1575.57|1575.9|1575.6|1576.1|1575.8|1575.34|1575.04|846
1580781600000|2020-02-04 02:00:00|1575.92|1575.62|1576.26|1575.96|1576.41|1576.11|1575.85|1575.55|801
1580781900000|2020-02-04 02:05:00|1576.27|1575.97|1576.45|1576.15|1576.9|1576.6|1576.24|1575.94|669
1580782200000|2020-02-04 02:10:00|1576.47|1576.17|1576.71|1576.41|1576.9|1576.6|1576.32|1576.02|541
1580782500000|2020-02-04 02:15:00|1576.7|1576.4|1577.28|1576.98|1577.29|1576.99|1576.44|1576.14|487
1580782800000|2020-02-04 02:20:00|1577.29|1576.99|1577.25|1576.95|1578.07|1577.65|1576.97|1576.67|767
1580783100000|2020-02-04 02:25:00|1577.26|1576.96|1576.97|1576.67|1577.36|1577.06|1576.72|1576.42|505
1580783400000|2020-02-04 02:30:00|1576.96|1576.66|1576.77|1576.47|1577.2|1576.9|1576.55|1576.25|762
1580783700000|2020-02-04 02:35:00|1576.78|1576.48|1577.15|1576.85|1577.6|1577.3|1576.55|1576.25|624
1580784000000|2020-02-04 02:40:00|1577.17|1576.87|1576.87|1576.57|1577.21|1576.91|1576.67|1576.37|447
1580784300000|2020-02-04 02:45:00|1576.9|1576.6|1577.07|1576.77|1577.19|1576.89|1576.58|1576.28|665
1580784600000|2020-02-04 02:50:00|1577.06|1576.76|1576.62|1576.32|1577.28|1576.98|1576.35|1576.05|663
1580784900000|2020-02-04 02:55:00|1576.6|1576.3|1576.7|1576.4|1576.97|1576.67|1576.48|1576.18|494
1580785200000|2020-02-04 03:00:00|1576.69|1576.39|1576.78|1576.48|1576.97|1576.67|1576.48|1576.18|472
1580785500000|2020-02-04 03:05:00|1576.82|1576.52|1577.27|1576.97|1577.51|1577.21|1576.73|1576.43|585
1580785800000|2020-02-04 03:10:00|1577.28|1576.98|1576.74|1576.44|1577.3|1577|1576.72|1576.42|336
1580786100000|2020-02-04 03:15:00|1576.73|1576.43|1576.58|1576.28|1577.03|1576.73|1576.57|1576.27|379
1580786400000|2020-02-04 03:20:00|1576.59|1576.29|1576.43|1576.13|1576.59|1576.29|1576.08|1575.78|500
1580786700000|2020-02-04 03:25:00|1576.48|1576.18|1576.47|1576.17|1576.79|1576.49|1576.27|1575.97|496
1580787000000|2020-02-04 03:30:00|1576.48|1576.18|1576.21|1575.91|1576.5|1576.2|1575.82|1575.52|627
1580787300000|2020-02-04 03:35:00|1576.19|1575.89|1574.99|1574.69|1576.31|1576.01|1574.89|1574.59|1072
1580787600000|2020-02-04 03:40:00|1575|1574.7|1575.21|1574.91|1575.62|1575.32|1574.59|1574.29|613
1580787900000|2020-02-04 03:45:00|1575.2|1574.9|1575.54|1575.24|1575.62|1575.32|1574.6|1574.3|555
1580788200000|2020-02-04 03:50:00|1575.59|1575.29|1575.57|1575.27|1575.7|1575.4|1575.39|1575.09|347
1580788500000|2020-02-04 03:55:00|1575.59|1575.29|1575.67|1575.37|1575.85|1575.55|1575.46|1575.16|274
1580788800000|2020-02-04 04:00:00|1575.66|1575.36|1576|1575.7|1576|1575.7|1575.04|1574.74|415
1580789100000|2020-02-04 04:05:00|1576.01|1575.71|1576.18|1575.88|1576.19|1575.89|1575.64|1575.27|355
1580789400000|2020-02-04 04:10:00|1576.16|1575.86|1575.95|1575.65|1576.32|1576.02|1575.86|1575.56|328
1580789700000|2020-02-04 04:15:00|1575.96|1575.66|1575.8|1575.5|1576.03|1575.73|1575.66|1575.36|268
1580790000000|2020-02-04 04:20:00|1575.82|1575.52|1575.01|1574.71|1575.82|1575.52|1574.99|1574.69|323
1580790300000|2020-02-04 04:25:00|1574.9|1574.6|1575.19|1574.89|1575.32|1575.02|1574.77|1574.47|458
1580790600000|2020-02-04 04:30:00|1575.14|1574.84|1575.01|1574.71|1575.66|1575.36|1574.89|1574.59|461
1580790900000|2020-02-04 04:35:00|1574.94|1574.64|1575.31|1575.01|1575.4|1575.1|1574.6|1574.3|588
1580791200000|2020-02-04 04:40:00|1575.3|1575|1575.21|1574.91|1575.64|1575.34|1575.03|1574.73|393
1580791500000|2020-02-04 04:45:00|1575.23|1574.93|1575.4|1575.1|1575.44|1575.14|1574.93|1574.63|291
1580791800000|2020-02-04 04:50:00|1575.39|1575.09|1575.6|1575.3|1575.74|1575.44|1575.28|1574.98|284
1580792100000|2020-02-04 04:55:00|1575.61|1575.31|1575.39|1575.09|1575.72|1575.42|1575.36|1575.06|291
1580792400000|2020-02-04 05:00:00|1575.38|1575.08|1575.11|1574.81|1575.51|1575.21|1574.8|1574.5|379
1580792700000|2020-02-04 05:05:00|1575.12|1574.82|1574.92|1574.62|1575.24|1574.94|1574.81|1574.51|373
1580793000000|2020-02-04 05:10:00|1574.93|1574.63|1575.22|1574.92|1575.33|1575.03|1574.84|1574.54|265
1580793300000|2020-02-04 05:15:00|1575.23|1574.93|1575.09|1574.79|1575.34|1575.04|1574.81|1574.51|350
1580793600000|2020-02-04 05:20:00|1575.08|1574.78|1575.25|1574.95|1575.33|1575.03|1574.99|1574.69|252
1580793900000|2020-02-04 05:25:00|1575.24|1574.94|1575.3|1575|1575.49|1575.19|1575.03|1574.73|284
1580794200000|2020-02-04 05:30:00|1575.24|1574.94|1575.58|1575.28|1576|1575.7|1575.22|1574.92|654
1580794500000|2020-02-04 05:35:00|1575.59|1575.29|1573.74|1573.44|1575.59|1575.29|1573.53|1573.23|1002
1580794800000|2020-02-04 05:40:00|1573.73|1573.43|1573.3|1573|1574.26|1573.96|1573.05|1572.75|1187
1580795100000|2020-02-04 05:45:00|1573.31|1573.01|1572.55|1572.25|1573.53|1573.23|1572.54|1572.24|934
1580795400000|2020-02-04 05:50:00|1572.53|1572.23|1572.84|1572.54|1573.15|1572.85|1572.47|1572.17|772
1580795700000|2020-02-04 05:55:00|1572.86|1572.56|1572.9|1572.6|1573.5|1573.2|1572.43|1572.13|789
1580796000000|2020-02-04 06:00:00|1572.92|1572.62|1572.16|1571.86|1572.94|1572.64|1572.05|1571.73|799
1580796300000|2020-02-04 06:05:00|1572.19|1571.89|1572.92|1572.62|1572.94|1572.64|1571.99|1571.68|616
1580796600000|2020-02-04 06:10:00|1572.93|1572.63|1572.74|1572.44|1573.57|1573.27|1572.5|1572.2|693
1580796900000|2020-02-04 06:15:00|1572.77|1572.47|1572.56|1572.26|1572.85|1572.55|1572.07|1571.77|694
1580797200000|2020-02-04 06:20:00|1572.55|1572.25|1572.55|1572.25|1572.72|1572.42|1571.98|1571.65|623
1580797500000|2020-02-04 06:25:00|1572.53|1572.23|1572.6|1572.3|1572.75|1572.45|1572.26|1571.96|570
1580797800000|2020-02-04 06:30:00|1572.59|1572.29|1572.77|1572.47|1573.11|1572.81|1572.39|1572.09|507
1580798100000|2020-02-04 06:35:00|1572.8|1572.5|1572.73|1572.43|1573.04|1572.74|1572.29|1571.99|593
1580798400000|2020-02-04 06:40:00|1572.72|1572.42|1571.61|1571.31|1572.74|1572.44|1570.94|1570.64|867
1580798700000|2020-02-04 06:45:00|1571.6|1571.3|1571.75|1571.45|1571.8|1571.5|1571.21|1570.91|494
1580799000000|2020-02-04 06:50:00|1571.76|1571.46|1571.5|1571.2|1572.26|1571.96|1571.39|1571.08|623
1580799300000|2020-02-04 06:55:00|1571.52|1571.22|1571.56|1571.26|1571.76|1571.46|1570.8|1570.5|763
1580799600000|2020-02-04 07:00:00|1571.55|1571.25|1572.06|1571.76|1572.14|1571.84|1571.43|1571.13|651
1580799900000|2020-02-04 07:05:00|1572.07|1571.77|1572.88|1572.58|1573.19|1572.89|1571.85|1571.55|507
1580800200000|2020-02-04 07:10:00|1572.91|1572.61|1572.35|1572.05|1572.97|1572.67|1572.13|1571.83|556
1580800500000|2020-02-04 07:15:00|1572.34|1572.04|1572.94|1572.64|1573.35|1573.05|1572.3|1572|674
1580800800000|2020-02-04 07:20:00|1573.01|1572.71|1574.25|1573.95|1574.32|1574.02|1572.89|1572.59|728
1580801100000|2020-02-04 07:25:00|1574.26|1573.96|1573.85|1573.55|1574.32|1574.02|1573.72|1573.42|630
1580801400000|2020-02-04 07:30:00|1573.84|1573.54|1574.46|1574.16|1574.72|1574.42|1573.75|1573.45|656
1580801700000|2020-02-04 07:35:00|1574.45|1574.15|1574.44|1574.14|1574.93|1574.63|1574.26|1573.96|648
1580802000000|2020-02-04 07:40:00|1574.43|1574.13|1573.74|1573.44|1574.75|1574.45|1573.66|1573.36|572
1580802300000|2020-02-04 07:45:00|1573.73|1573.43|1573.43|1573.13|1573.96|1573.66|1573.25|1572.95|701
1580802600000|2020-02-04 07:50:00|1573.42|1573.12|1572.22|1571.92|1573.55|1573.25|1572.2|1571.9|728
1580802900000|2020-02-04 07:55:00|1572.25|1571.95|1572.26|1571.96|1572.87|1572.57|1572.05|1571.75|634
1580803200000|2020-02-04 08:00:00|1572.43|1572.13|1572.43|1572.13|1573.45|1573.15|1572.14|1571.84|1115
1580803500000|2020-02-04 08:05:00|1572.42|1572.12|1571.26|1570.96|1572.75|1572.45|1571.24|1570.94|1145
1580803800000|2020-02-04 08:10:00|1571.27|1570.97|1572.28|1571.98|1572.71|1572.41|1570.85|1570.55|1351
1580804100000|2020-02-04 08:15:00|1572.25|1571.95|1571.24|1570.94|1572.67|1572.37|1571.14|1570.84|1281
1580804400000|2020-02-04 08:20:00|1571.23|1570.93|1570.76|1570.46|1571.34|1571.04|1570.46|1570.16|1245
1580804700000|2020-02-04 08:25:00|1570.77|1570.47|1569.27|1568.97|1570.86|1570.56|1568.5|1568.19|1506
1580805000000|2020-02-04 08:30:00|1569.28|1568.98|1569.86|1569.56|1570.41|1570.11|1569.27|1568.97|1113
1580805300000|2020-02-04 08:35:00|1569.94|1569.64|1569.45|1569.15|1570.23|1569.93|1569.42|1569.12|879
1580805600000|2020-02-04 08:40:00|1569.44|1569.14|1569.16|1568.86|1569.57|1569.27|1568.81|1568.51|869
1580805900000|2020-02-04 08:45:00|1569.25|1568.95|1568.55|1568.25|1569.43|1569.13|1568.53|1568.23|891
1580806200000|2020-02-04 08:50:00|1568.56|1568.26|1568.37|1568.07|1568.87|1568.57|1567.96|1567.58|1055
1580806500000|2020-02-04 08:55:00|1568.34|1568.04|1568.27|1567.97|1568.87|1568.57|1567.83|1567.53|1036
1580806800000|2020-02-04 09:00:00|1568.26|1567.96|1566.96|1566.66|1568.28|1567.98|1566.8|1566.5|1056
1580807100000|2020-02-04 09:05:00|1566.92|1566.62|1566.27|1565.97|1567.08|1566.78|1565.93|1565.63|1303
1580807400000|2020-02-04 09:10:00|1566.26|1565.96|1566.86|1566.56|1567.22|1566.92|1566.16|1565.86|713
1580807700000|2020-02-04 09:15:00|1566.88|1566.58|1567.69|1567.39|1568.2|1567.9|1566.78|1566.48|835
1580808000000|2020-02-04 09:20:00|1567.71|1567.41|1567.77|1567.47|1567.88|1567.58|1567.54|1567.24|578
1580808300000|2020-02-04 09:25:00|1567.76|1567.46|1567.35|1567.05|1567.79|1567.49|1567.33|1567.03|549
1580808600000|2020-02-04 09:30:00|1567.36|1567.06|1566.45|1566.15|1567.36|1567.06|1566.08|1565.78|858
1580808900000|2020-02-04 09:35:00|1566.42|1566.12|1566.64|1566.34|1567.08|1566.78|1565.65|1565.35|976
1580809200000|2020-02-04 09:40:00|1566.65|1566.35|1567.6|1567.3|1567.84|1567.54|1566.43|1566.13|913
1580809500000|2020-02-04 09:45:00|1567.59|1567.29|1567.31|1567.01|1567.78|1567.48|1567.17|1566.87|759
1580809800000|2020-02-04 09:50:00|1567.3|1567|1567.56|1567.26|1567.97|1567.67|1567|1566.7|613
1580810100000|2020-02-04 09:55:00|1567.58|1567.28|1568.35|1568.05|1568.62|1568.32|1567.57|1567.27|649
1580810400000|2020-02-04 10:00:00|1568.36|1568.06|1567.65|1567.35|1568.78|1568.48|1567.61|1567.31|698
1580810700000|2020-02-04 10:05:00|1567.64|1567.34|1568.15|1567.85|1568.44|1568.14|1567.59|1567.29|561
1580811000000|2020-02-04 10:10:00|1568.14|1567.84|1568.58|1568.28|1568.77|1568.47|1567.99|1567.69|552
1580811300000|2020-02-04 10:15:00|1568.63|1568.33|1569.22|1568.92|1569.33|1569.03|1568.46|1568.16|616
1580811600000|2020-02-04 10:20:00|1569.23|1568.93|1569.51|1569.21|1569.94|1569.64|1569.16|1568.86|639
1580811900000|2020-02-04 10:25:00|1569.5|1569.2|1569.83|1569.53|1569.95|1569.65|1569.25|1568.95|573
1580812200000|2020-02-04 10:30:00|1569.89|1569.59|1570.84|1570.54|1571.55|1571.25|1569.89|1569.59|939
1580812500000|2020-02-04 10:35:00|1570.86|1570.56|1570.62|1570.32|1570.9|1570.6|1570.26|1569.96|517
1580812800000|2020-02-04 10:40:00|1570.61|1570.31|1570.37|1570.07|1570.9|1570.6|1570.35|1570.05|426
1580813100000|2020-02-04 10:45:00|1570.35|1570.05|1570.98|1570.68|1571.04|1570.74|1570.21|1569.91|318
1580813400000|2020-02-04 10:50:00|1570.97|1570.67|1570.63|1570.33|1571.18|1570.88|1570.46|1570.16|371
1580813700000|2020-02-04 10:55:00|1570.6|1570.3|1570.96|1570.66|1571.09|1570.79|1570.58|1570.28|406
1580814000000|2020-02-04 11:00:00|1570.97|1570.67|1571.66|1571.36|1571.83|1571.53|1570.95|1570.65|620
1580814300000|2020-02-04 11:05:00|1571.65|1571.35|1571.25|1570.95|1571.78|1571.48|1571.16|1570.86|503
1580814600000|2020-02-04 11:10:00|1571.24|1570.94|1570.46|1570.16|1571.36|1571.06|1570.45|1570.15|635
1580814900000|2020-02-04 11:15:00|1570.45|1570.15|1570.77|1570.47|1570.78|1570.48|1570.21|1569.82|562
1580815200000|2020-02-04 11:20:00|1570.76|1570.46|1570.85|1570.55|1570.88|1570.58|1570.42|1570.12|341
1580815500000|2020-02-04 11:25:00|1570.87|1570.57|1570.54|1570.24|1571.07|1570.77|1570.52|1570.22|358
1580815800000|2020-02-04 11:30:00|1570.55|1570.25|1570.17|1569.87|1570.58|1570.28|1569.96|1569.66|463
1580816100000|2020-02-04 11:35:00|1570.16|1569.86|1570.78|1570.48|1570.79|1570.49|1570.05|1569.75|389
1580816400000|2020-02-04 11:40:00|1570.79|1570.49|1570.37|1570.07|1571.61|1571.31|1570.16|1569.86|649
1580816700000|2020-02-04 11:45:00|1570.38|1570.08|1569.96|1569.66|1570.41|1570.11|1569.85|1569.55|437
1580817000000|2020-02-04 11:50:00|1569.97|1569.67|1570.35|1570.05|1570.57|1570.27|1569.85|1569.55|435
1580817300000|2020-02-04 11:55:00|1570.36|1570.06|1570.39|1570.09|1570.68|1570.38|1570.16|1569.86|395
1580817600000|2020-02-04 12:00:00|1570.44|1570.14|1570.59|1570.29|1570.91|1570.61|1570.28|1569.98|591
1580817900000|2020-02-04 12:05:00|1570.55|1570.25|1570.34|1570.04|1570.7|1570.4|1569.97|1569.67|591
1580818200000|2020-02-04 12:10:00|1570.37|1570.07|1569.58|1569.28|1570.62|1570.32|1569.48|1569.18|584
1580818500000|2020-02-04 12:15:00|1569.61|1569.31|1569.15|1568.85|1569.61|1569.31|1568.87|1568.57|602
1580818800000|2020-02-04 12:20:00|1569.16|1568.86|1569.56|1569.26|1569.58|1569.28|1568.93|1568.63|450
1580819100000|2020-02-04 12:25:00|1569.57|1569.27|1568.65|1568.35|1569.97|1569.67|1568.46|1568.16|699
1580819400000|2020-02-04 12:30:00|1568.63|1568.33|1568.75|1568.45|1568.97|1568.67|1568.23|1567.93|831
1580819700000|2020-02-04 12:35:00|1568.76|1568.46|1568.17|1567.87|1568.76|1568.46|1568.01|1567.71|753
1580820000000|2020-02-04 12:40:00|1568.16|1567.86|1567.06|1566.76|1568.18|1567.88|1566.83|1566.53|993
1580820300000|2020-02-04 12:45:00|1567.08|1566.78|1567.56|1567.26|1567.96|1567.66|1566.96|1566.66|632
1580820600000|2020-02-04 12:50:00|1567.63|1567.33|1567.83|1567.53|1567.87|1567.57|1566.95|1566.65|667
1580820900000|2020-02-04 12:55:00|1567.82|1567.52|1567.34|1567.04|1567.97|1567.67|1567.29|1566.99|828
1580821200000|2020-02-04 13:00:00|1567.33|1567.03|1566.62|1566.32|1567.98|1567.68|1566.44|1566.14|1026
1580821500000|2020-02-04 13:05:00|1566.63|1566.33|1567.42|1567.12|1568.02|1567.72|1566.51|1566.21|790
1580821800000|2020-02-04 13:10:00|1567.41|1567.11|1566.57|1566.27|1567.45|1567.15|1566.08|1565.7|935
1580822100000|2020-02-04 13:15:00|1566.53|1566.23|1567.21|1566.91|1567.49|1567.19|1566.18|1565.88|818
1580822400000|2020-02-04 13:20:00|1567.19|1566.89|1566.64|1566.34|1567.63|1567.33|1566.42|1566.12|1190
1580822700000|2020-02-04 13:25:00|1566.71|1566.41|1565.8|1565.5|1566.74|1566.44|1564.51|1564.21|1481
1580823000000|2020-02-04 13:30:00|1565.78|1565.48|1567.52|1567.22|1567.58|1567.28|1565.28|1564.98|1279
1580823300000|2020-02-04 13:35:00|1567.51|1567.21|1565.28|1564.98|1567.52|1567.22|1565.22|1564.92|851
1580823600000|2020-02-04 13:40:00|1565.23|1564.93|1563.57|1563.27|1565.31|1565.01|1562.49|1562.19|1949
1580823900000|2020-02-04 13:45:00|1563.56|1563.26|1564.97|1564.67|1565.2|1564.9|1563.45|1563.15|1380
1580824200000|2020-02-04 13:50:00|1564.96|1564.66|1562.75|1562.45|1564.98|1564.68|1562.74|1562.44|1212
1580824500000|2020-02-04 13:55:00|1562.57|1562.27|1560.16|1559.86|1562.76|1562.46|1560.04|1559.74|1690
1580824800000|2020-02-04 14:00:00|1560.13|1559.83|1559.59|1559.29|1560.99|1560.69|1558.85|1558.55|1904
1580825100000|2020-02-04 14:05:00|1559.6|1559.3|1559.58|1559.28|1560.18|1559.88|1559.06|1558.76|1398
1580825400000|2020-02-04 14:10:00|1559.57|1559.27|1560.46|1560.16|1560.7|1560.4|1558.48|1558.18|1316
1580825700000|2020-02-04 14:15:00|1560.47|1560.17|1560.4|1560.1|1560.82|1560.52|1559.85|1559.55|1300
1580826000000|2020-02-04 14:20:00|1560.39|1560.09|1561.1|1560.8|1561.21|1560.91|1560.1|1559.8|1029
1580826300000|2020-02-04 14:25:00|1561.11|1560.81|1561.39|1561.09|1561.9|1561.6|1560.81|1560.51|1215
1580826600000|2020-02-04 14:30:00|1561.4|1561.1|1562.09|1561.79|1562.26|1561.96|1560.2|1559.9|2433
1580826900000|2020-02-04 14:35:00|1562.06|1561.76|1561.75|1561.45|1562.16|1561.86|1560.4|1560.01|2264
1580827200000|2020-02-04 14:40:00|1561.78|1561.48|1560.92|1560.62|1561.78|1561.48|1559.99|1559.69|1810
1580827500000|2020-02-04 14:45:00|1560.91|1560.61|1557.02|1556.72|1560.91|1560.61|1556.85|1556.55|2214
1580827800000|2020-02-04 14:50:00|1557.03|1556.73|1557.6|1557.3|1558.25|1557.95|1556.82|1556.52|1932
1580828100000|2020-02-04 14:55:00|1557.64|1557.34|1557.77|1557.47|1558.64|1558.34|1556.76|1556.46|1758
1580828400000|2020-02-04 15:00:00|1557.79|1557.49|1559.22|1558.92|1559.37|1559.07|1557|1556.7|2115
1580828700000|2020-02-04 15:05:00|1559.21|1558.91|1557.54|1557.24|1559.47|1559.17|1557.51|1557.21|1666
1580829000000|2020-02-04 15:10:00|1557.57|1557.27|1558.85|1558.55|1559.21|1558.91|1556.75|1556.45|1796
1580829300000|2020-02-04 15:15:00|1558.83|1558.53|1557.43|1557.13|1559.2|1558.9|1557.15|1556.85|1319
1580829600000|2020-02-04 15:20:00|1557.38|1557.08|1555.56|1555.26|1557.83|1557.53|1555.09|1554.79|1646
1580829900000|2020-02-04 15:25:00|1555.55|1555.25|1552.93|1552.63|1555.55|1555.25|1552.63|1552.33|2133
1580830200000|2020-02-04 15:30:00|1552.96|1552.66|1553.74|1553.44|1553.87|1553.57|1552.6|1552.3|1929
1580830500000|2020-02-04 15:35:00|1553.73|1553.43|1551.89|1551.59|1553.93|1553.63|1551.45|1551.15|1723
1580830800000|2020-02-04 15:40:00|1551.88|1551.58|1552.26|1551.96|1552.65|1552.35|1551.43|1551.13|1563
1580831100000|2020-02-04 15:45:00|1552.27|1551.97|1553.48|1553.18|1553.75|1553.45|1551.73|1551.43|1485
1580831400000|2020-02-04 15:50:00|1553.57|1553.27|1554.56|1554.26|1554.78|1554.48|1553.23|1552.93|1423
1580831700000|2020-02-04 15:55:00|1554.55|1554.25|1555.47|1555.17|1555.74|1555.44|1553.84|1553.54|1615
1580832000000|2020-02-04 16:00:00|1555.46|1555.16|1555.39|1555.09|1555.77|1555.47|1554.96|1554.66|1304
1580832300000|2020-02-04 16:05:00|1555.4|1555.1|1555.63|1555.33|1555.83|1555.53|1554.41|1554.11|1317
1580832600000|2020-02-04 16:10:00|1555.7|1555.4|1555.84|1555.54|1556.3|1556|1555.19|1554.89|1181
1580832900000|2020-02-04 16:15:00|1555.85|1555.55|1555.88|1555.58|1556.14|1555.84|1555.48|1555.11|998
1580833200000|2020-02-04 16:20:00|1555.9|1555.6|1554.43|1554.13|1555.9|1555.6|1554.23|1553.93|1180
1580833500000|2020-02-04 16:25:00|1554.44|1554.14|1553.55|1553.25|1554.5|1554.2|1553.01|1552.71|1263
1580833800000|2020-02-04 16:30:00|1553.53|1553.23|1553.03|1552.73|1553.53|1553.23|1552.62|1552.32|1218
1580834100000|2020-02-04 16:35:00|1552.99|1552.69|1553.26|1552.96|1553.37|1553.07|1552.33|1552.03|1039
1580834400000|2020-02-04 16:40:00|1553.25|1552.95|1553.02|1552.72|1553.99|1553.69|1552.73|1552.43|1133
1580834700000|2020-02-04 16:45:00|1553.03|1552.73|1553.12|1552.82|1553.15|1552.85|1552.43|1552.13|1030
1580835000000|2020-02-04 16:50:00|1553.07|1552.77|1554.05|1553.75|1554.38|1554.08|1552.89|1552.59|968
1580835300000|2020-02-04 16:55:00|1554.07|1553.77|1552.36|1552.06|1554.09|1553.79|1552.25|1551.95|976
1580835600000|2020-02-04 17:00:00|1552.44|1552.14|1551.86|1551.56|1552.86|1552.56|1551.77|1551.47|877
1580835900000|2020-02-04 17:05:00|1551.85|1551.55|1550.9|1550.6|1552.26|1551.96|1550.86|1550.56|1018
1580836200000|2020-02-04 17:10:00|1550.91|1550.61|1551.27|1550.97|1551.39|1551.09|1550.84|1550.54|859
1580836500000|2020-02-04 17:15:00|1551.18|1550.88|1552.38|1552.08|1553.49|1553.19|1550.33|1550.03|1469
1580836800000|2020-02-04 17:20:00|1552.37|1552.07|1551.02|1550.72|1552.37|1552.07|1550.85|1550.55|1065
1580837100000|2020-02-04 17:25:00|1551.05|1550.75|1551.2|1550.9|1551.67|1551.37|1550.81|1550.51|841
1580837400000|2020-02-04 17:30:00|1551.19|1550.89|1550.75|1550.45|1551.19|1550.89|1550.57|1550.27|988
1580837700000|2020-02-04 17:35:00|1550.78|1550.48|1550.53|1550.23|1550.99|1550.69|1550.14|1549.84|894
1580838000000|2020-02-04 17:40:00|1550.54|1550.24|1549.72|1549.42|1550.58|1550.28|1549.43|1549.13|945
1580838300000|2020-02-04 17:45:00|1549.71|1549.41|1550.67|1550.37|1550.86|1550.56|1549.26|1548.96|1059
1580838600000|2020-02-04 17:50:00|1550.68|1550.38|1551.29|1550.99|1551.5|1551.2|1550.35|1550.05|944
1580838900000|2020-02-04 17:55:00|1551.27|1550.97|1550.87|1550.57|1551.57|1551.27|1550.57|1550.27|629
1580839200000|2020-02-04 18:00:00|1550.85|1550.55|1550.11|1549.81|1550.85|1550.55|1550.07|1549.77|723
1580839500000|2020-02-04 18:05:00|1550.14|1549.84|1550.81|1550.51|1550.91|1550.61|1549.86|1549.56|734
1580839800000|2020-02-04 18:10:00|1550.8|1550.5|1551.89|1551.59|1551.95|1551.65|1550.52|1550.22|713
1580840100000|2020-02-04 18:15:00|1551.92|1551.62|1552.29|1551.99|1552.61|1552.31|1551.76|1551.46|732
1580840400000|2020-02-04 18:20:00|1552.22|1551.92|1552.51|1552.21|1552.59|1552.29|1551.81|1551.51|696
1580840700000|2020-02-04 18:25:00|1552.52|1552.22|1552.16|1551.86|1552.91|1552.61|1551.72|1551.42|868
1580841000000|2020-02-04 18:30:00|1552.19|1551.89|1551.3|1551|1552.38|1552.08|1551.08|1550.76|792
1580841300000|2020-02-04 18:35:00|1551.29|1550.99|1551.04|1550.74|1551.4|1551.1|1550.71|1550.41|746
1580841600000|2020-02-04 18:40:00|1551.03|1550.73|1552.06|1551.76|1552.36|1552.06|1551.03|1550.73|579
1580841900000|2020-02-04 18:45:00|1552.05|1551.75|1551.38|1551.08|1552.12|1551.82|1550.9|1550.6|544
1580842200000|2020-02-04 18:50:00|1551.39|1551.09|1552.17|1551.87|1552.36|1552.06|1551.36|1551.06|508
1580842500000|2020-02-04 18:55:00|1552.16|1551.86|1551.74|1551.44|1552.32|1552.02|1551.72|1551.42|461
1580842800000|2020-02-04 19:00:00|1551.73|1551.43|1551.27|1550.97|1552.16|1551.86|1551|1550.7|556
1580843100000|2020-02-04 19:05:00|1551.23|1550.93|1551.35|1551.05|1551.43|1551.13|1550.73|1550.43|490
1580843400000|2020-02-04 19:10:00|1551.28|1550.98|1551.13|1550.83|1551.36|1551.06|1551|1550.7|553
1580843700000|2020-02-04 19:15:00|1551.14|1550.84|1552.36|1552.06|1552.51|1552.21|1551.02|1550.72|610
1580844000000|2020-02-04 19:20:00|1552.42|1552.12|1552.77|1552.47|1552.91|1552.61|1552.31|1552.01|748
1580844300000|2020-02-04 19:25:00|1552.76|1552.46|1552.55|1552.25|1552.93|1552.63|1552.15|1551.85|528
1580844600000|2020-02-04 19:30:00|1552.58|1552.28|1552.35|1552.05|1552.92|1552.62|1551.85|1551.5|525
1580844900000|2020-02-04 19:35:00|1552.36|1552.06|1552.04|1551.74|1552.44|1552.14|1551.83|1551.52|544
1580845200000|2020-02-04 19:40:00|1552.05|1551.75|1551.56|1551.26|1552.16|1551.86|1551.5|1551.2|512
1580845500000|2020-02-04 19:45:00|1551.54|1551.24|1551.74|1551.44|1552.07|1551.77|1551.54|1551.24|453
1580845800000|2020-02-04 19:50:00|1551.76|1551.46|1552.67|1552.37|1552.67|1552.37|1551.66|1551.36|451
1580846100000|2020-02-04 19:55:00|1552.66|1552.36|1552.78|1552.48|1552.98|1552.68|1552.45|1552.15|537
1580846400000|2020-02-04 20:00:00|1552.77|1552.47|1553.27|1552.97|1553.5|1553.2|1552.77|1552.47|630
1580846700000|2020-02-04 20:05:00|1553.5|1553.2|1553.83|1553.53|1553.83|1553.53|1553.22|1552.92|435
1580847000000|2020-02-04 20:10:00|1553.8|1553.5|1554.41|1554.11|1554.52|1554.22|1553.77|1553.47|645
1580847300000|2020-02-04 20:15:00|1554.35|1554.05|1554.51|1554.21|1554.66|1554.36|1554.32|1554.02|535
1580847600000|2020-02-04 20:20:00|1554.49|1554.19|1554.28|1553.98|1554.63|1554.33|1554.13|1553.83|497
1580847900000|2020-02-04 20:25:00|1554.29|1553.99|1554.19|1553.89|1554.42|1554.12|1554.16|1553.86|422
1580848200000|2020-02-04 20:30:00|1554.21|1553.91|1554.4|1554.1|1554.54|1554.24|1554.18|1553.88|610
1580848500000|2020-02-04 20:35:00|1554.39|1554.09|1554.24|1553.94|1554.5|1554.2|1553.94|1553.64|590
1580848800000|2020-02-04 20:40:00|1554.23|1553.93|1554.51|1554.21|1554.96|1554.66|1554.23|1553.93|753
1580849100000|2020-02-04 20:45:00|1554.5|1554.2|1554.01|1553.71|1554.66|1554.36|1553.8|1553.5|699
1580849400000|2020-02-04 20:50:00|1554.09|1553.79|1555.01|1554.71|1555.1|1554.8|1554.02|1553.72|725
1580849700000|2020-02-04 20:55:00|1555.02|1554.72|1555.38|1555.08|1555.61|1555.31|1555.01|1554.71|957
1580850000000|2020-02-04 21:00:00|1555.33|1555.03|1554.51|1554.21|1555.61|1555.31|1554.48|1554.18|622
1580850300000|2020-02-04 21:05:00|1554.52|1554.22|1554.63|1554.33|1554.83|1554.53|1554.37|1554.07|293
1580850600000|2020-02-04 21:10:00|1554.62|1554.32|1554.49|1554.19|1554.83|1554.53|1554.47|1554.17|262
1580850900000|2020-02-04 21:15:00|1554.51|1554.21|1554.18|1553.88|1554.55|1554.25|1554.17|1553.87|184
1580851200000|2020-02-04 21:20:00|1554.19|1553.89|1554.12|1553.82|1554.25|1553.95|1553.9|1553.6|179
1580851500000|2020-02-04 21:25:00|1554.09|1553.79|1554.18|1553.88|1554.22|1553.92|1553.94|1553.64|207
1580851800000|2020-02-04 21:30:00|1554.21|1553.91|1553.11|1552.81|1554.24|1553.92|1553.06|1552.76|383
1580852100000|2020-02-04 21:35:00|1553.12|1552.82|1552.79|1552.49|1553.3|1553|1552.79|1552.43|269
1580852400000|2020-02-04 21:40:00|1552.9|1552.6|1552.49|1552.19|1552.95|1552.62|1552.3|1551.98|323
1580852700000|2020-02-04 21:45:00|1552.48|1552.18|1552.81|1552.51|1552.9|1552.51|1552.47|1552.06|313
1580853000000|2020-02-04 21:50:00|1552.82|1552.52|1553.05|1552.75|1553.3|1552.96|1552.68|1552.32|404
1580853300000|2020-02-04 21:55:00|1553.06|1552.76|1553.34|1552.84|1553.34|1552.84|1552.61|1552.21|286
1580857200000|2020-02-04 23:00:00|1552.65|1552.35|1553.64|1553.34|1553.65|1553.35|1552.65|1552.35|404
1580857500000|2020-02-04 23:05:00|1553.63|1553.33|1553.22|1552.92|1553.63|1553.33|1553.2|1552.9|182
1580857800000|2020-02-04 23:10:00|1553.21|1552.91|1552.96|1552.66|1553.34|1553.04|1552.91|1552.61|238
1580858100000|2020-02-04 23:15:00|1552.93|1552.63|1553.13|1552.83|1553.13|1552.83|1552.78|1552.48|144
1580858400000|2020-02-04 23:20:00|1553.12|1552.82|1552.75|1552.45|1553.24|1552.94|1552.69|1552.39|206
1580858700000|2020-02-04 23:25:00|1552.74|1552.44|1552.94|1552.64|1552.96|1552.66|1552.62|1552.32|177
1580859000000|2020-02-04 23:30:00|1552.92|1552.62|1553.12|1552.82|1553.22|1552.92|1552.71|1552.41|237
1580859300000|2020-02-04 23:35:00|1553.11|1552.81|1553.23|1552.93|1553.59|1553.29|1552.99|1552.69|270
1580859600000|2020-02-04 23:40:00|1553.2|1552.9|1553.86|1553.56|1553.89|1553.59|1553.05|1552.75|315
1580859900000|2020-02-04 23:45:00|1553.85|1553.55|1553.64|1553.34|1554.26|1553.96|1553.61|1553.31|411
1580860200000|2020-02-04 23:50:00|1553.65|1553.35|1554.44|1554.14|1554.49|1554.19|1553.57|1553.27|297
1580860500000|2020-02-04 23:55:00|1554.43|1554.13|1554.36|1554.06|1554.44|1554.14|1554.16|1553.86|330
1580860800000|2020-02-05 00:00:00|1554.29|1553.99|1554.26|1553.96|1554.47|1554.17|1553.75|1553.45|552
1580861100000|2020-02-05 00:05:00|1554.28|1553.98|1554.24|1553.94|1554.61|1554.31|1553.88|1553.58|440
1580861400000|2020-02-05 00:10:00|1554.23|1553.93|1552.85|1552.55|1554.27|1553.97|1552.55|1552.25|652
1580861700000|2020-02-05 00:15:00|1552.86|1552.56|1553.34|1553.04|1553.56|1553.26|1552.34|1552.04|560
1580862000000|2020-02-05 00:20:00|1553.35|1553.05|1554.74|1554.44|1554.77|1554.47|1553.22|1552.92|643
1580862300000|2020-02-05 00:25:00|1554.73|1554.43|1555.09|1554.79|1555.27|1554.97|1554.09|1553.79|712
1580862600000|2020-02-05 00:30:00|1555.07|1554.77|1555.29|1554.99|1555.53|1555.23|1554.22|1553.92|765
1580862900000|2020-02-05 00:35:00|1555.27|1554.97|1554.98|1554.68|1555.4|1555.1|1554.47|1554.17|554
1580863200000|2020-02-05 00:40:00|1554.97|1554.67|1555.28|1554.98|1555.45|1555.15|1554.85|1554.55|386
1580863500000|2020-02-05 00:45:00|1555.26|1554.96|1555.88|1555.58|1556.28|1555.98|1555.26|1554.96|715
1580863800000|2020-02-05 00:50:00|1555.89|1555.59|1555.32|1555.02|1556.26|1555.96|1555.2|1554.9|598
1580864100000|2020-02-05 00:55:00|1555.34|1555.04|1555.46|1555.16|1555.94|1555.64|1555.15|1554.85|546
1580864400000|2020-02-05 01:00:00|1555.47|1555.17|1556.52|1556.22|1556.85|1556.55|1554.94|1554.64|1386
1580864700000|2020-02-05 01:05:00|1556.53|1556.23|1555.81|1555.51|1556.58|1556.28|1555.71|1555.41|764
1580865000000|2020-02-05 01:10:00|1555.8|1555.5|1555.05|1554.75|1555.82|1555.52|1554.72|1554.42|836
1580865300000|2020-02-05 01:15:00|1555.06|1554.76|1554.94|1554.64|1555.38|1555.08|1554.62|1554.32|963
1580865600000|2020-02-05 01:20:00|1554.93|1554.63|1555.35|1555.05|1555.59|1555.29|1554.65|1554.35|829
1580865900000|2020-02-05 01:25:00|1555.37|1555.07|1555.08|1554.78|1555.79|1555.49|1555.06|1554.76|722
1580866200000|2020-02-05 01:30:00|1555.07|1554.77|1556.45|1556.15|1556.63|1556.33|1554.54|1554.24|1264
1580866500000|2020-02-05 01:35:00|1556.37|1556.07|1556.47|1555.97|1556.73|1556.43|1555.93|1555.63|919
1580866800000|2020-02-05 01:40:00|1556.3|1556|1555.85|1555.55|1556.48|1556.18|1555.73|1555.43|793
1580867100000|2020-02-05 01:45:00|1555.86|1555.56|1555.19|1554.89|1556.2|1555.9|1554.9|1554.6|1067
1580867400000|2020-02-05 01:50:00|1555.18|1554.88|1554.97|1554.67|1555.49|1555.19|1554.69|1554.39|914
1580867700000|2020-02-05 01:55:00|1554.98|1554.68|1554.15|1553.85|1554.98|1554.68|1553.15|1552.85|1259
1580868000000|2020-02-05 02:00:00|1554.16|1553.86|1554.47|1554.17|1554.98|1554.68|1554.02|1553.72|996
1580868300000|2020-02-05 02:05:00|1554.48|1554.18|1554.52|1554.22|1554.64|1554.34|1554.1|1553.8|732
1580868600000|2020-02-05 02:10:00|1554.53|1554.23|1554.89|1554.59|1554.89|1554.59|1554.34|1554.04|563
1580868900000|2020-02-05 02:15:00|1554.87|1554.57|1554.87|1554.57|1555.06|1554.76|1554.44|1554.14|488
1580869200000|2020-02-05 02:20:00|1554.95|1554.65|1555.04|1554.74|1555.09|1554.79|1554.67|1554.37|460
1580869500000|2020-02-05 02:25:00|1555.06|1554.76|1555.22|1554.92|1555.47|1555.17|1554.95|1554.65|466
1580869800000|2020-02-05 02:30:00|1555.21|1554.91|1554.88|1554.58|1555.57|1555.27|1554.84|1554.54|578
1580870100000|2020-02-05 02:35:00|1554.87|1554.57|1554.86|1554.56|1555|1554.7|1554.77|1554.47|480
1580870400000|2020-02-05 02:40:00|1554.87|1554.57|1554.47|1554.17|1554.89|1554.59|1554.35|1554.05|408
1580870700000|2020-02-05 02:45:00|1554.48|1554.18|1555.45|1555.15|1555.57|1555.27|1554.44|1554.14|643
1580871000000|2020-02-05 02:50:00|1555.44|1555.14|1555.01|1554.71|1555.55|1555.25|1555|1554.7|462
1580871300000|2020-02-05 02:55:00|1555.02|1554.72|1555.33|1555.03|1555.39|1555.09|1554.92|1554.62|495
1580871600000|2020-02-05 03:00:00|1555.32|1555.02|1555.86|1555.56|1556.65|1556.35|1555.3|1555|812
1580871900000|2020-02-05 03:05:00|1555.87|1555.57|1555.7|1555.4|1556.11|1555.81|1555.6|1555.3|519
1580872200000|2020-02-05 03:10:00|1555.71|1555.41|1556.62|1556.32|1556.72|1556.42|1555.6|1555.3|848
1580872500000|2020-02-05 03:15:00|1556.65|1556.35|1556.98|1556.68|1557.49|1557.19|1556.48|1556.18|1001
1580872800000|2020-02-05 03:20:00|1556.9|1556.6|1556.52|1556.22|1556.9|1556.6|1556.5|1556.2|454
1580873100000|2020-02-05 03:25:00|1556.53|1556.23|1557.2|1556.9|1557.63|1557.33|1556.42|1556.12|618
1580873400000|2020-02-05 03:30:00|1557.16|1556.86|1556.82|1556.52|1557.18|1556.88|1556.8|1556.5|386
1580873700000|2020-02-05 03:35:00|1556.83|1556.53|1556.42|1556.12|1556.83|1556.53|1556.41|1556.11|324
1580874000000|2020-02-05 03:40:00|1556.41|1556.11|1556.43|1556.13|1556.52|1556.22|1556.29|1555.99|389
1580874300000|2020-02-05 03:45:00|1556.44|1556.14|1556.91|1556.61|1556.92|1556.62|1556.42|1556.12|287
1580874600000|2020-02-05 03:50:00|1556.84|1556.54|1557.1|1556.8|1557.15|1556.85|1556.49|1556.19|284
1580874900000|2020-02-05 03:55:00|1557.11|1556.81|1557.5|1557.2|1557.8|1557.5|1557.1|1556.8|437
1580875200000|2020-02-05 04:00:00|1557.51|1557.21|1557.36|1557.06|1557.62|1557.32|1557.21|1556.91|396
1580875500000|2020-02-05 04:05:00|1557.34|1557.04|1557.51|1557.21|1557.53|1557.23|1557.04|1556.74|335
1580875800000|2020-02-05 04:10:00|1557.53|1557.23|1557.98|1557.68|1558.08|1557.78|1557.53|1557.23|330
1580876100000|2020-02-05 04:15:00|1557.96|1557.66|1557.73|1557.43|1558.03|1557.73|1557.7|1557.4|298
1580876400000|2020-02-05 04:20:00|1557.72|1557.42|1557.97|1557.67|1558.04|1557.74|1557.63|1557.33|251
1580876700000|2020-02-05 04:25:00|1557.98|1557.68|1558.12|1557.82|1558.16|1557.86|1557.93|1557.63|250
1580877000000|2020-02-05 04:30:00|1558.13|1557.83|1557.72|1557.42|1558.22|1557.92|1557.47|1557.17|379
1580877300000|2020-02-05 04:35:00|1557.73|1557.43|1558.23|1557.93|1558.26|1557.96|1557.63|1557.33|242
1580877600000|2020-02-05 04:40:00|1558.22|1557.92|1558.35|1558.05|1558.44|1558.14|1558.2|1557.9|286
1580877900000|2020-02-05 04:45:00|1558.32|1558.02|1558.3|1558|1558.41|1558.11|1558.16|1557.86|349
1580878200000|2020-02-05 04:50:00|1558.28|1557.98|1557.75|1557.45|1558.3|1558|1557.74|1557.44|235
1580878500000|2020-02-05 04:55:00|1557.73|1557.43|1557.46|1557.16|1557.82|1557.52|1557.42|1557.12|271
1580878800000|2020-02-05 05:00:00|1557.45|1557.15|1557.64|1557.34|1557.75|1557.45|1557.32|1557.02|358
1580879100000|2020-02-05 05:05:00|1557.67|1557.37|1557.94|1557.64|1558.06|1557.76|1557.62|1557.32|301
1580879400000|2020-02-05 05:10:00|1557.93|1557.63|1558.87|1558.57|1558.92|1558.62|1557.89|1557.59|407
1580879700000|2020-02-05 05:15:00|1558.89|1558.59|1559.08|1558.78|1559.18|1558.88|1558.6|1558.3|393
1580880000000|2020-02-05 05:20:00|1559.1|1558.8|1558.43|1558.13|1559.22|1558.92|1558.38|1558.08|477
1580880300000|2020-02-05 05:25:00|1558.42|1558.12|1558.81|1558.51|1558.86|1558.56|1558.17|1557.87|466
1580880600000|2020-02-05 05:30:00|1558.83|1558.53|1559.02|1558.72|1559.44|1559.14|1558.81|1558.51|809
1580880900000|2020-02-05 05:35:00|1559.03|1558.73|1559.78|1559.48|1559.83|1559.53|1558.87|1558.57|699
1580881200000|2020-02-05 05:40:00|1559.77|1559.47|1560.71|1560.41|1560.91|1560.61|1559.42|1559.12|975
1580881500000|2020-02-05 05:45:00|1560.7|1560.4|1560.96|1560.66|1561.04|1560.74|1560.33|1560.03|793
1580881800000|2020-02-05 05:50:00|1560.97|1560.67|1559.41|1559.11|1560.98|1560.68|1559.08|1558.78|823
1580882100000|2020-02-05 05:55:00|1559.43|1559.13|1559.72|1559.42|1559.91|1559.61|1559.24|1558.94|827
1580882400000|2020-02-05 06:00:00|1559.71|1559.41|1558.91|1558.61|1560.04|1559.74|1558.89|1558.59|755
1580882700000|2020-02-05 06:05:00|1558.9|1558.6|1559.49|1559.19|1559.78|1559.48|1558.79|1558.49|646
1580883000000|2020-02-05 06:10:00|1559.5|1559.2|1559.57|1559.27|1560.2|1559.9|1559.49|1559.19|716
1580883300000|2020-02-05 06:15:00|1559.56|1559.26|1559.6|1559.3|1559.92|1559.62|1559.4|1559.1|502
1580883600000|2020-02-05 06:20:00|1559.61|1559.31|1558.9|1558.6|1559.72|1559.42|1558.78|1558.48|625
1580883900000|2020-02-05 06:25:00|1558.91|1558.61|1559.21|1558.91|1559.71|1559.41|1558.84|1558.54|566
1580884200000|2020-02-05 06:30:00|1559.28|1558.98|1559.6|1559.3|1559.77|1559.47|1559.12|1558.82|418
1580884500000|2020-02-05 06:35:00|1559.59|1559.29|1559.89|1559.59|1560|1559.7|1559.38|1559.08|359
1580884800000|2020-02-05 06:40:00|1559.92|1559.62|1559.7|1559.4|1560|1559.7|1559.59|1559.29|373
1580885100000|2020-02-05 06:45:00|1559.69|1559.39|1559.58|1559.28|1559.84|1559.54|1559.49|1559.19|325
1580885400000|2020-02-05 06:50:00|1559.57|1559.27|1560.1|1559.8|1560.17|1559.87|1559.53|1559.23|308
1580885700000|2020-02-05 06:55:00|1560.11|1559.81|1559.81|1559.51|1560.2|1559.9|1559.8|1559.5|432
1580886000000|2020-02-05 07:00:00|1559.8|1559.5|1559.98|1559.68|1560.31|1560.01|1559.8|1559.5|582
1580886300000|2020-02-05 07:05:00|1559.97|1559.67|1560.61|1560.31|1560.71|1560.41|1559.81|1559.51|582
1580886600000|2020-02-05 07:10:00|1560.6|1560.3|1562.1|1561.8|1562.41|1562.11|1560.57|1560.27|811
1580886900000|2020-02-05 07:15:00|1562.09|1561.79|1562.2|1561.9|1562.63|1562.33|1561.95|1561.65|699
1580887200000|2020-02-05 07:20:00|1562.21|1561.91|1561.81|1561.51|1562.4|1562.1|1561.76|1561.46|556
1580887500000|2020-02-05 07:25:00|1561.82|1561.52|1561.58|1561.28|1562.13|1561.83|1561.37|1561.07|558
1580887800000|2020-02-05 07:30:00|1561.55|1561.25|1561.61|1561.31|1561.93|1561.63|1561.37|1561.07|641
1580888100000|2020-02-05 07:35:00|1561.62|1561.32|1561.24|1560.94|1561.67|1561.37|1561.2|1560.9|490
1580888400000|2020-02-05 07:40:00|1561.26|1560.96|1561.13|1560.83|1561.69|1561.39|1561.11|1560.81|476
1580888700000|2020-02-05 07:45:00|1561.14|1560.84|1560.81|1560.51|1561.21|1560.91|1560.63|1560.33|581
1580889000000|2020-02-05 07:50:00|1560.82|1560.52|1561.02|1560.72|1561.37|1561.07|1560.64|1560.34|585
1580889300000|2020-02-05 07:55:00|1561.04|1560.74|1561.3|1561|1561.39|1561.09|1560.89|1560.59|518
1580889600000|2020-02-05 08:00:00|1561.32|1561.02|1561.61|1561.31|1562.18|1561.88|1561.32|1561.02|902
1580889900000|2020-02-05 08:05:00|1561.6|1561.3|1561.71|1561.41|1561.72|1561.42|1560.92|1560.62|1112
1580890200000|2020-02-05 08:10:00|1561.72|1561.42|1561.7|1561.4|1562.21|1561.91|1561.58|1561.28|765
1580890500000|2020-02-05 08:15:00|1561.71|1561.41|1561.82|1561.52|1562.11|1561.81|1561.59|1561.29|840
1580890800000|2020-02-05 08:20:00|1561.81|1561.51|1561.58|1561.28|1562.11|1561.81|1561.56|1561.26|761
1580891100000|2020-02-05 08:25:00|1561.59|1561.29|1559.63|1559.33|1561.93|1561.63|1559.36|1559.06|1480
1580891400000|2020-02-05 08:30:00|1559.62|1559.32|1557.42|1557.12|1559.72|1559.42|1557.35|1557.05|1947
1580891700000|2020-02-05 08:35:00|1557.44|1557.14|1554.54|1554.24|1558.04|1557.74|1552.99|1552.69|2817
1580892000000|2020-02-05 08:40:00|1554.53|1554.23|1556.61|1556.31|1556.63|1556.33|1553.23|1552.93|2504
1580892300000|2020-02-05 08:45:00|1556.64|1556.34|1555.12|1554.82|1557.02|1556.72|1554.42|1554.12|2269
1580892600000|2020-02-05 08:50:00|1555.11|1554.81|1556.22|1555.92|1556.36|1556.06|1554.74|1554.44|1755
1580892900000|2020-02-05 08:55:00|1556.23|1555.93|1556.24|1555.94|1556.82|1556.52|1555.72|1555.42|1464
1580893200000|2020-02-05 09:00:00|1556.25|1555.95|1554.93|1554.63|1556.71|1556.41|1554.64|1554.34|1281
1580893500000|2020-02-05 09:05:00|1554.91|1554.61|1553.96|1553.66|1555.22|1554.92|1553.71|1553.41|1598
1580893800000|2020-02-05 09:10:00|1553.91|1553.61|1555.3|1555|1555.52|1555.22|1553.86|1553.56|1403
1580894100000|2020-02-05 09:15:00|1555.31|1555.01|1555.1|1554.8|1555.53|1555.23|1554.23|1553.93|1411
1580894400000|2020-02-05 09:20:00|1555.04|1554.74|1554.45|1554.15|1555.06|1554.76|1553.93|1553.63|1222
1580894700000|2020-02-05 09:25:00|1554.44|1554.14|1553.69|1553.39|1554.53|1554.23|1553.33|1553.03|1528
1580895000000|2020-02-05 09:30:00|1553.7|1553.4|1552.27|1551.97|1553.7|1553.4|1552.23|1551.93|1414
1580895300000|2020-02-05 09:35:00|1552.28|1551.98|1552.57|1552.27|1553.78|1553.48|1551.95|1551.65|1374
1580895600000|2020-02-05 09:40:00|1552.56|1552.26|1550.59|1550.29|1552.57|1552.27|1550.56|1550.26|1568
1580895900000|2020-02-05 09:45:00|1550.57|1550.27|1550.38|1550.08|1551.3|1551|1549.65|1549.35|1513
1580896200000|2020-02-05 09:50:00|1550.37|1550.07|1547.78|1547.48|1550.92|1550.62|1547.7|1547.4|1881
1580896500000|2020-02-05 09:55:00|1547.83|1547.53|1548.91|1548.61|1549.26|1548.96|1547.74|1547.44|1535
1580896800000|2020-02-05 10:00:00|1548.93|1548.63|1549.7|1549.4|1550.41|1550.11|1548.81|1548.51|1268
1580897100000|2020-02-05 10:05:00|1549.71|1549.41|1549.52|1549.22|1550.14|1549.84|1549.21|1548.91|946
1580897400000|2020-02-05 10:10:00|1549.53|1549.23|1550.7|1550.4|1551.02|1550.72|1549|1548.7|1069
1580897700000|2020-02-05 10:15:00|1550.69|1550.39|1550.88|1550.58|1551.35|1551.05|1550.22|1549.92|972
1580898000000|2020-02-05 10:20:00|1550.91|1550.61|1552.11|1551.81|1552.14|1551.84|1550.7|1550.4|834
1580898300000|2020-02-05 10:25:00|1552.15|1551.85|1552.38|1552.08|1552.48|1552.18|1551.47|1551.17|905
1580898600000|2020-02-05 10:30:00|1552.45|1552.15|1552.61|1552.31|1552.9|1552.6|1552.06|1551.76|877
1580898900000|2020-02-05 10:35:00|1552.6|1552.3|1552.07|1551.77|1552.6|1552.3|1551.65|1551.35|792
1580899200000|2020-02-05 10:40:00|1552.06|1551.76|1552.22|1551.92|1552.68|1552.38|1551.76|1551.46|732
1580899500000|2020-02-05 10:45:00|1552.24|1551.94|1551.6|1551.3|1552.24|1551.94|1551.48|1551.18|624
1580899800000|2020-02-05 10:50:00|1551.68|1551.38|1552.03|1551.73|1552.45|1552.15|1551.66|1551.36|589
1580900100000|2020-02-05 10:55:00|1552.01|1551.71|1552.17|1551.87|1552.54|1552.24|1551.3|1551|714
1580900400000|2020-02-05 11:00:00|1552.2|1551.9|1552.2|1551.9|1552.82|1552.52|1551.78|1551.48|721
1580900700000|2020-02-05 11:05:00|1552.09|1551.79|1551.45|1551.15|1552.09|1551.79|1551.29|1550.99|791
1580901000000|2020-02-05 11:10:00|1551.46|1551.16|1551.89|1551.59|1552.39|1552.09|1551.32|1551.02|658
1580901300000|2020-02-05 11:15:00|1551.85|1551.55|1551.58|1551.28|1551.99|1551.69|1551.24|1550.94|684
1580901600000|2020-02-05 11:20:00|1551.6|1551.3|1551.13|1550.83|1551.71|1551.41|1551.07|1550.77|752
1580901900000|2020-02-05 11:25:00|1551.17|1550.87|1550.8|1550.5|1551.43|1551.13|1550.73|1550.43|738
1580902200000|2020-02-05 11:30:00|1550.89|1550.59|1551.53|1551.23|1551.62|1551.32|1550.59|1550.29|611
1580902500000|2020-02-05 11:35:00|1551.54|1551.24|1554.89|1554.59|1555.72|1555.42|1551.52|1551.22|2320
1580902800000|2020-02-05 11:40:00|1554.9|1554.6|1554.65|1554.35|1555.8|1555.5|1554.13|1553.83|1606
1580903100000|2020-02-05 11:45:00|1554.66|1554.36|1554.28|1553.98|1555.12|1554.82|1554.17|1553.87|1065
1580903400000|2020-02-05 11:50:00|1554.34|1554.04|1554.51|1554.21|1554.88|1554.58|1554.04|1553.74|800
1580903700000|2020-02-05 11:55:00|1554.54|1554.24|1555.16|1554.86|1555.32|1555.02|1554.42|1554.12|838
1580904000000|2020-02-05 12:00:00|1555.15|1554.85|1555.63|1555.33|1556.18|1555.88|1554.97|1554.67|1247
1580904300000|2020-02-05 12:05:00|1555.58|1555.28|1555.64|1555.34|1555.99|1555.69|1555.55|1555.25|712
1580904600000|2020-02-05 12:10:00|1555.63|1555.33|1554.54|1554.24|1555.8|1555.5|1554.45|1554.15|942
1580904900000|2020-02-05 12:15:00|1554.55|1554.25|1553.95|1553.65|1554.82|1554.52|1553.34|1553.04|897
1580905200000|2020-02-05 12:20:00|1553.96|1553.66|1553.79|1553.49|1554.15|1553.85|1553.62|1553.32|772
1580905500000|2020-02-05 12:25:00|1553.77|1553.47|1554.13|1553.83|1554.3|1554|1553.73|1553.43|627
1580905800000|2020-02-05 12:30:00|1554.12|1553.82|1554.07|1553.77|1554.74|1554.44|1553.97|1553.67|676
1580906100000|2020-02-05 12:35:00|1554.05|1553.75|1553.96|1553.66|1554.57|1554.27|1553.5|1553.2|808
1580906400000|2020-02-05 12:40:00|1553.95|1553.65|1554.27|1553.97|1554.27|1553.97|1553.86|1553.56|633
1580906700000|2020-02-05 12:45:00|1554.28|1553.98|1554.32|1554.02|1554.47|1554.17|1553.96|1553.66|548
1580907000000|2020-02-05 12:50:00|1554.33|1554.03|1553.97|1553.67|1554.85|1554.55|1553.93|1553.63|648
1580907300000|2020-02-05 12:55:00|1553.98|1553.68|1554.52|1554.22|1554.85|1554.55|1553.95|1553.65|723
1580907600000|2020-02-05 13:00:00|1554.49|1554.19|1553.73|1553.43|1555.68|1555.38|1553.63|1553.33|1155
1580907900000|2020-02-05 13:05:00|1553.72|1553.42|1552.98|1552.68|1554.26|1553.96|1552.86|1552.56|1032
1580908200000|2020-02-05 13:10:00|1552.99|1552.69|1553.3|1552.8|1554.05|1553.75|1552.94|1552.64|967
1580908500000|2020-02-05 13:15:00|1553.31|1552.81|1551.48|1551.18|1555|1554.5|1549.9|1549.52|2279
1580908800000|2020-02-05 13:20:00|1551.37|1551.07|1552.12|1551.82|1552.77|1552.47|1551.27|1550.97|1663
1580909100000|2020-02-05 13:25:00|1552.14|1551.84|1552.78|1552.48|1553.16|1552.86|1551.97|1551.67|1134
1580909400000|2020-02-05 13:30:00|1552.88|1552.38|1553.66|1553.36|1553.76|1553.46|1552.57|1552.27|1617
1580909700000|2020-02-05 13:35:00|1553.64|1553.34|1552.91|1552.61|1554.15|1553.85|1552.77|1552.47|1217
1580910000000|2020-02-05 13:40:00|1552.92|1552.62|1554.25|1553.95|1554.3|1554|1552.4|1552.1|1192
1580910300000|2020-02-05 13:45:00|1554.22|1553.92|1553.59|1553.29|1554.94|1554.64|1553.39|1553.09|1352
1580910600000|2020-02-05 13:50:00|1553.6|1553.3|1554.5|1554.2|1554.82|1554.52|1553.51|1553.21|1115
1580910900000|2020-02-05 13:55:00|1554.51|1554.21|1554.7|1554.4|1554.9|1554.6|1554.01|1553.71|927
1580911200000|2020-02-05 14:00:00|1554.69|1554.39|1555.46|1555.16|1555.7|1555.4|1554.58|1554.28|1255
1580911500000|2020-02-05 14:05:00|1555.47|1555.17|1555.27|1554.97|1556.59|1556.29|1554.9|1554.6|1113
1580911800000|2020-02-05 14:10:00|1555.26|1554.96|1556.27|1555.97|1556.54|1556.24|1555.24|1554.94|1027
1580912100000|2020-02-05 14:15:00|1556.28|1555.98|1555.73|1555.43|1556.55|1556.25|1555.47|1555.17|855
1580912400000|2020-02-05 14:20:00|1555.75|1555.45|1555.05|1554.75|1555.76|1555.46|1554.74|1554.44|765
1580912700000|2020-02-05 14:25:00|1555.06|1554.76|1554.96|1554.66|1555.47|1555.17|1554.96|1554.66|668
1580913000000|2020-02-05 14:30:00|1554.97|1554.67|1556.66|1556.36|1556.7|1556.4|1554.03|1553.73|2040
1580913300000|2020-02-05 14:35:00|1556.67|1556.37|1555.77|1555.47|1557.12|1556.82|1555.25|1554.95|1908
1580913600000|2020-02-05 14:40:00|1555.76|1555.46|1556.04|1555.74|1557.07|1556.77|1555.66|1555.36|1580
1580913900000|2020-02-05 14:45:00|1556.08|1555.78|1554.33|1554.03|1556.17|1555.83|1553.27|1552.97|1948
1580914200000|2020-02-05 14:50:00|1554.34|1554.04|1554.74|1554.44|1554.97|1554.67|1553.7|1553.4|1701
1580914500000|2020-02-05 14:55:00|1554.77|1554.47|1554.77|1554.27|1554.93|1554.63|1553.75|1553.45|1443
1580914800000|2020-02-05 15:00:00|1554.74|1554.44|1554.22|1553.92|1555.23|1554.73|1552.93|1552.63|1944
1580915100000|2020-02-05 15:05:00|1554.23|1553.93|1554.9|1554.6|1555.41|1555.11|1553.81|1553.51|1511
1580915400000|2020-02-05 15:10:00|1554.81|1554.51|1555.12|1554.82|1555.19|1554.89|1553.02|1552.72|1796
1580915700000|2020-02-05 15:15:00|1555.1|1554.8|1556.42|1556.12|1556.92|1556.62|1554.82|1554.52|1914
1580916000000|2020-02-05 15:20:00|1556.41|1556.11|1556.12|1555.82|1556.8|1556.5|1555.68|1555.38|1589
1580916300000|2020-02-05 15:25:00|1556.13|1555.83|1558.3|1558|1559.22|1558.92|1556.12|1555.82|2349
1580916600000|2020-02-05 15:30:00|1558.35|1558.05|1557.39|1557.09|1558.9|1558.6|1557.1|1556.8|1899
1580916900000|2020-02-05 15:35:00|1557.48|1557.18|1557.37|1557.07|1558.71|1558.41|1557.01|1556.71|2158
1580917200000|2020-02-05 15:40:00|1557.36|1557.06|1556.81|1556.51|1557.91|1557.61|1556.71|1556.41|1836
1580917500000|2020-02-05 15:45:00|1556.82|1556.52|1555.92|1555.62|1557.23|1556.93|1555.7|1555.4|1844
1580917800000|2020-02-05 15:50:00|1555.91|1555.61|1556.64|1556.34|1556.89|1556.59|1555.51|1555.21|1652
1580918100000|2020-02-05 15:55:00|1556.63|1556.33|1556.23|1555.93|1556.94|1556.64|1555.64|1555.34|1440
1580918400000|2020-02-05 16:00:00|1556.27|1555.97|1558.53|1558.23|1558.72|1558.42|1556.27|1555.97|1579
1580918700000|2020-02-05 16:05:00|1558.5|1558.2|1557.61|1557.31|1558.91|1558.61|1557.58|1557.28|1504
1580919000000|2020-02-05 16:10:00|1557.59|1557.29|1558.29|1557.99|1558.72|1558.42|1557.29|1556.99|1307
1580919300000|2020-02-05 16:15:00|1558.28|1557.98|1558.6|1558.3|1558.87|1558.57|1557.77|1557.47|1034
1580919600000|2020-02-05 16:20:00|1558.61|1558.31|1558.49|1558.19|1559.2|1558.9|1558.25|1557.95|1213
1580919900000|2020-02-05 16:25:00|1558.51|1558.21|1559.26|1558.96|1559.74|1559.44|1558.29|1557.99|1118
1580920200000|2020-02-05 16:30:00|1559.25|1558.95|1559.36|1559.06|1559.57|1559.27|1558.66|1558.36|1120
1580920500000|2020-02-05 16:35:00|1559.37|1559.07|1559.23|1558.93|1559.85|1559.55|1558.96|1558.66|1167
1580920800000|2020-02-05 16:40:00|1559.18|1558.88|1558.65|1558.35|1559.68|1559.38|1558.6|1558.3|1006
1580921100000|2020-02-05 16:45:00|1558.68|1558.38|1558.18|1557.88|1558.88|1558.58|1557.96|1557.66|1040
1580921400000|2020-02-05 16:50:00|1558.17|1557.87|1558.45|1558.15|1558.86|1558.56|1558.14|1557.84|780
1580921700000|2020-02-05 16:55:00|1558.44|1558.14|1558.34|1558.04|1558.87|1558.57|1557.97|1557.67|920
1580922000000|2020-02-05 17:00:00|1558.35|1558.05|1558.56|1558.26|1558.67|1558.37|1558.12|1557.82|715
1580922300000|2020-02-05 17:05:00|1558.59|1558.29|1557.96|1557.66|1558.61|1558.31|1557.73|1557.43|635
1580922600000|2020-02-05 17:10:00|1558|1557.7|1558.04|1557.74|1558.22|1557.92|1557.89|1557.59|505
1580922900000|2020-02-05 17:15:00|1558.03|1557.73|1558.26|1557.96|1558.36|1558.06|1557.86|1557.56|589
1580923200000|2020-02-05 17:20:00|1558.28|1557.98|1557.87|1557.57|1558.75|1558.45|1557.74|1557.44|573
1580923500000|2020-02-05 17:25:00|1557.84|1557.54|1558.24|1557.94|1558.43|1558.13|1557.67|1557.37|629
1580923800000|2020-02-05 17:30:00|1558.22|1557.92|1558.35|1558.05|1558.36|1558.06|1557.83|1557.53|681
1580924100000|2020-02-05 17:35:00|1558.34|1558.04|1558.19|1557.89|1558.77|1558.47|1558.12|1557.82|564
1580924400000|2020-02-05 17:40:00|1558.2|1557.9|1557.97|1557.67|1558.28|1557.98|1557.74|1557.44|532
1580924700000|2020-02-05 17:45:00|1557.96|1557.66|1558.15|1557.85|1558.36|1558.06|1557.75|1557.45|490
1580925000000|2020-02-05 17:50:00|1558.14|1557.84|1558.64|1558.34|1558.7|1558.4|1557.97|1557.67|483
1580925300000|2020-02-05 17:55:00|1558.65|1558.35|1557.94|1557.64|1558.84|1558.54|1557.94|1557.64|479
1580925600000|2020-02-05 18:00:00|1557.93|1557.63|1558.14|1557.84|1558.44|1558.14|1557.93|1557.63|574
1580925900000|2020-02-05 18:05:00|1558.15|1557.85|1558.71|1558.41|1558.71|1558.41|1558.11|1557.81|517
1580926200000|2020-02-05 18:10:00|1558.7|1558.4|1558.86|1558.56|1559.13|1558.83|1558.66|1558.36|600
1580926500000|2020-02-05 18:15:00|1558.87|1558.57|1558.75|1558.45|1559.15|1558.85|1558.62|1558.32|567
1580926800000|2020-02-05 18:20:00|1558.76|1558.46|1558.34|1558.04|1558.76|1558.46|1558.13|1557.83|654
1580927100000|2020-02-05 18:25:00|1558.35|1558.05|1559|1558.7|1559.36|1559.06|1558.34|1558.04|728
1580927400000|2020-02-05 18:30:00|1558.98|1558.68|1558.76|1558.46|1559.16|1558.86|1558.66|1558.36|537
1580927700000|2020-02-05 18:35:00|1558.77|1558.47|1558.66|1558.36|1559.07|1558.77|1558.65|1558.35|337
1580928000000|2020-02-05 18:40:00|1558.65|1558.35|1558.25|1557.95|1559.22|1558.92|1558.21|1557.91|441
1580928300000|2020-02-05 18:45:00|1558.24|1557.94|1558.25|1557.95|1558.44|1558.14|1558.02|1557.72|396
1580928600000|2020-02-05 18:50:00|1558.24|1557.94|1558.47|1558.17|1558.54|1558.24|1558.16|1557.86|349
1580928900000|2020-02-05 18:55:00|1558.46|1558.16|1557.81|1557.51|1558.55|1558.25|1557.81|1557.51|414
1580929200000|2020-02-05 19:00:00|1557.84|1557.54|1557.99|1557.69|1558.21|1557.91|1557.78|1557.48|485
1580929500000|2020-02-05 19:05:00|1558.01|1557.71|1558.56|1558.26|1558.72|1558.42|1557.84|1557.54|644
1580929800000|2020-02-05 19:10:00|1558.57|1558.27|1558.76|1558.46|1558.89|1558.59|1558.35|1558.05|447
1580930100000|2020-02-05 19:15:00|1558.75|1558.45|1558.23|1557.93|1558.79|1558.49|1558.07|1557.77|438
1580930400000|2020-02-05 19:20:00|1558.21|1557.91|1557.96|1557.66|1558.38|1558.08|1557.86|1557.56|484
1580930700000|2020-02-05 19:25:00|1557.97|1557.67|1558.26|1557.96|1558.29|1557.99|1557.95|1557.65|395
1580931000000|2020-02-05 19:30:00|1558.23|1557.93|1557.97|1557.67|1558.47|1558.17|1557.95|1557.65|544
1580931300000|2020-02-05 19:35:00|1558|1557.7|1558.08|1557.78|1558.14|1557.84|1557.83|1557.53|442
1580931600000|2020-02-05 19:40:00|1558.07|1557.77|1557.43|1557.13|1558.1|1557.8|1557.38|1557.08|415
1580931900000|2020-02-05 19:45:00|1557.45|1557.15|1557.29|1556.99|1557.54|1557.24|1557.01|1556.71|506
1580932200000|2020-02-05 19:50:00|1557.3|1557|1557.11|1556.81|1557.37|1557.07|1556.92|1556.62|516
1580932500000|2020-02-05 19:55:00|1557.13|1556.83|1557.26|1556.96|1557.37|1557.07|1556.85|1556.55|590
1580932800000|2020-02-05 20:00:00|1557.22|1556.92|1557.55|1557.25|1557.76|1557.46|1557.06|1556.76|642
1580933100000|2020-02-05 20:05:00|1557.56|1557.26|1557.56|1557.26|1557.6|1557.3|1557.4|1557.1|364
1580933400000|2020-02-05 20:10:00|1557.57|1557.27|1557.87|1557.57|1557.99|1557.69|1557.41|1557.11|350
1580933700000|2020-02-05 20:15:00|1557.86|1557.56|1557.68|1557.38|1558.01|1557.71|1557.6|1557.3|354
1580934000000|2020-02-05 20:20:00|1557.69|1557.39|1557.27|1556.97|1557.79|1557.49|1557.09|1556.79|531
1580934300000|2020-02-05 20:25:00|1557.26|1556.96|1557.25|1556.95|1557.53|1557.23|1557.02|1556.72|383
1580934600000|2020-02-05 20:30:00|1557.26|1556.96|1557.47|1557.17|1557.51|1557.21|1557.1|1556.8|429
1580934900000|2020-02-05 20:35:00|1557.48|1557.18|1557.36|1557.06|1557.49|1557.19|1557.09|1556.79|460
1580935200000|2020-02-05 20:40:00|1557.37|1557.07|1556.9|1556.6|1557.47|1557.17|1556.88|1556.58|409
1580935500000|2020-02-05 20:45:00|1556.89|1556.59|1557.68|1557.38|1557.7|1557.4|1556.86|1556.56|633
1580935800000|2020-02-05 20:50:00|1557.69|1557.39|1557.38|1557.08|1558.09|1557.79|1557.37|1557.07|759
1580936100000|2020-02-05 20:55:00|1557.39|1557.09|1557.18|1556.88|1557.89|1557.59|1557.17|1556.87|653
1580936400000|2020-02-05 21:00:00|1557.19|1556.89|1557.76|1557.46|1558.1|1557.8|1557.19|1556.89|424
1580936700000|2020-02-05 21:05:00|1557.77|1557.47|1557.3|1557|1557.77|1557.47|1557.27|1556.97|265
1580937000000|2020-02-05 21:10:00|1557.29|1556.99|1557.2|1556.9|1557.38|1557.08|1557.1|1556.8|202
1580937300000|2020-02-05 21:15:00|1557.22|1556.92|1557.39|1557.09|1557.41|1557.11|1557.07|1556.77|114
1580937600000|2020-02-05 21:20:00|1557.38|1557.08|1556.93|1556.63|1557.38|1557.08|1556.86|1556.56|148
1580937900000|2020-02-05 21:25:00|1556.94|1556.64|1557.17|1556.87|1557.19|1556.89|1556.92|1556.62|121
1580938200000|2020-02-05 21:30:00|1557.16|1556.86|1557.49|1557.19|1557.81|1557.51|1557.09|1556.79|219
1580938500000|2020-02-05 21:35:00|1557.5|1557.2|1556.28|1555.98|1557.51|1557.21|1556.28|1555.98|215
1580938800000|2020-02-05 21:40:00|1556.29|1555.99|1556.9|1556.6|1556.9|1556.6|1556.27|1555.97|201
1580939100000|2020-02-05 21:45:00|1556.92|1556.62|1556.9|1556.6|1556.93|1556.63|1556.6|1556.3|189
1580939400000|2020-02-05 21:50:00|1556.91|1556.61|1556.69|1556.39|1557.15|1556.77|1556.68|1556.38|196
1580939700000|2020-02-05 21:55:00|1556.68|1556.38|1556.43|1555.54|1557.05|1556.68|1556.06|1555.23|221
1580943600000|2020-02-05 23:00:00|1556.17|1555.87|1555.14|1554.84|1556.36|1555.96|1554.88|1554.52|542
1580943900000|2020-02-05 23:05:00|1555.12|1554.82|1555.56|1555.26|1555.74|1555.44|1554.89|1554.54|458
1580944200000|2020-02-05 23:10:00|1555.52|1555.22|1555.47|1555.17|1555.68|1555.38|1555.25|1554.95|198
1580944500000|2020-02-05 23:15:00|1555.42|1555.12|1555.71|1555.41|1556.05|1555.7|1555.4|1555.1|292
1580944800000|2020-02-05 23:20:00|1555.75|1555.45|1555.97|1555.67|1556.11|1555.81|1555.72|1555.42|190
1580945100000|2020-02-05 23:25:00|1555.99|1555.69|1555.82|1555.52|1556.03|1555.73|1555.68|1555.38|127
1580945400000|2020-02-05 23:30:00|1555.81|1555.51|1555.94|1555.64|1556.02|1555.72|1555.56|1555.23|231
1580945700000|2020-02-05 23:35:00|1555.93|1555.63|1556.15|1555.85|1556.16|1555.86|1555.82|1555.52|140
1580946000000|2020-02-05 23:40:00|1556.13|1555.83|1556.12|1555.82|1556.62|1556.29|1556.01|1555.71|284
1580946300000|2020-02-05 23:45:00|1556.09|1555.79|1556.63|1556.33|1556.77|1556.47|1556.06|1555.76|270
1580946600000|2020-02-05 23:50:00|1556.64|1556.34|1556.57|1556.27|1556.74|1556.44|1556.43|1556.13|258
1580946900000|2020-02-05 23:55:00|1556.56|1556.26|1556.25|1555.95|1556.58|1556.28|1556.25|1555.95|209
1580947200000|2020-02-06 00:00:00|1556.35|1556.05|1556.46|1556.16|1556.66|1556.36|1556.33|1556.03|303
1580947500000|2020-02-06 00:05:00|1556.45|1556.15|1555.62|1555.32|1556.45|1556.15|1555.54|1555.24|516
1580947800000|2020-02-06 00:10:00|1555.64|1555.34|1555.76|1555.46|1555.94|1555.64|1555.61|1555.31|182
1580948100000|2020-02-06 00:15:00|1555.75|1555.45|1555.95|1555.65|1555.97|1555.67|1555.74|1555.44|239
1580948400000|2020-02-06 00:20:00|1555.94|1555.64|1555.86|1555.56|1555.97|1555.67|1555.45|1555.15|255
1580948700000|2020-02-06 00:25:00|1555.85|1555.55|1555.98|1555.68|1556.05|1555.75|1555.65|1555.35|233
1580949000000|2020-02-06 00:30:00|1556.03|1555.73|1555.55|1555.25|1556.29|1555.99|1555.55|1555.25|290
1580949300000|2020-02-06 00:35:00|1555.54|1555.24|1555.36|1555.06|1555.55|1555.25|1554.95|1554.65|332
1580949600000|2020-02-06 00:40:00|1555.37|1555.07|1555.32|1555.02|1555.48|1555.18|1554.75|1554.45|542
1580949900000|2020-02-06 00:45:00|1555.29|1554.99|1555.97|1555.67|1556.06|1555.76|1555.24|1554.94|378
1580950200000|2020-02-06 00:50:00|1555.95|1555.65|1556.33|1556.03|1556.41|1556.11|1555.37|1555.07|625
1580950500000|2020-02-06 00:55:00|1556.31|1556.01|1556.6|1556.3|1556.78|1556.48|1556.04|1555.73|424
1580950800000|2020-02-06 01:00:00|1556.65|1556.35|1557.04|1556.74|1558.48|1558.09|1556.65|1556.35|1409
1580951100000|2020-02-06 01:05:00|1557|1556.7|1557.7|1557.4|1557.94|1557.64|1556.7|1556.4|956
1580951400000|2020-02-06 01:10:00|1557.72|1557.42|1557.45|1557.15|1558.04|1557.74|1557.19|1556.89|858
1580951700000|2020-02-06 01:15:00|1557.44|1557.14|1556.04|1555.74|1557.46|1557.16|1555.32|1555.02|1422
1580952000000|2020-02-06 01:20:00|1556.03|1555.73|1555.37|1555.07|1556.08|1555.78|1555.32|1555.02|770
1580952300000|2020-02-06 01:25:00|1555.36|1555.06|1555.65|1555.35|1556.16|1555.86|1555.32|1555.02|672
1580952600000|2020-02-06 01:30:00|1555.66|1555.36|1556.63|1556.33|1556.85|1556.55|1555.64|1555.34|977
1580952900000|2020-02-06 01:35:00|1556.65|1556.35|1556.35|1556.05|1556.93|1556.63|1556.24|1555.94|755
1580953200000|2020-02-06 01:40:00|1556.27|1555.97|1556.57|1556.27|1556.96|1556.66|1556.26|1555.96|610
1580953500000|2020-02-06 01:45:00|1556.58|1556.28|1556.53|1556.23|1556.75|1556.45|1556.24|1555.94|607
1580953800000|2020-02-06 01:50:00|1556.54|1556.24|1557.05|1556.75|1557.2|1556.9|1556.44|1556.14|517
1580954100000|2020-02-06 01:55:00|1557.04|1556.74|1557.2|1556.9|1557.64|1557.34|1556.7|1556.4|621
1580954400000|2020-02-06 02:00:00|1557.13|1556.83|1556.04|1555.74|1557.13|1556.83|1555.62|1555.32|767
1580954700000|2020-02-06 02:05:00|1556.05|1555.75|1555.73|1555.43|1556.07|1555.77|1555.14|1554.84|870
1580955000000|2020-02-06 02:10:00|1555.74|1555.44|1555.66|1555.36|1556.04|1555.74|1555.55|1555.25|548
1580955300000|2020-02-06 02:15:00|1555.67|1555.37|1555.65|1555.35|1556.01|1555.71|1555.62|1555.32|365
1580955600000|2020-02-06 02:20:00|1555.63|1555.33|1555.35|1555.05|1555.63|1555.33|1555.29|1554.99|372
1580955900000|2020-02-06 02:25:00|1555.36|1555.06|1555.18|1554.88|1555.5|1555.2|1555.16|1554.86|407
1580956200000|2020-02-06 02:30:00|1555.17|1554.87|1555.54|1555.24|1555.67|1555.37|1555.05|1554.75|516
1580956500000|2020-02-06 02:35:00|1555.55|1555.25|1555.35|1555.05|1555.68|1555.38|1555.17|1554.87|448
1580956800000|2020-02-06 02:40:00|1555.34|1555.04|1554.76|1554.46|1555.38|1555.08|1554.76|1554.46|483
1580957100000|2020-02-06 02:45:00|1554.75|1554.45|1554.56|1554.26|1554.78|1554.48|1554.24|1553.94|616
1580957400000|2020-02-06 02:50:00|1554.5|1554.2|1555.09|1554.79|1555.29|1554.99|1554.35|1554.05|488
1580957700000|2020-02-06 02:55:00|1555.08|1554.78|1555.07|1554.77|1555.34|1555.04|1554.75|1554.45|450
1580958000000|2020-02-06 03:00:00|1555.06|1554.76|1554.96|1554.66|1555.17|1554.87|1554.75|1554.45|485
1580958300000|2020-02-06 03:05:00|1554.95|1554.65|1554.56|1554.26|1555.1|1554.8|1554.14|1553.84|801
1580958600000|2020-02-06 03:10:00|1554.57|1554.27|1555.26|1554.96|1555.29|1554.99|1554.45|1554.15|503
1580958900000|2020-02-06 03:15:00|1555.27|1554.97|1555.35|1555.05|1555.66|1555.36|1555.23|1554.93|443
1580959200000|2020-02-06 03:20:00|1555.34|1555.04|1555.27|1554.97|1555.49|1555.19|1555.18|1554.88|283
1580959500000|2020-02-06 03:25:00|1555.28|1554.98|1555.2|1554.9|1555.46|1555.16|1555.05|1554.75|378
1580959800000|2020-02-06 03:30:00|1555.19|1554.89|1555.07|1554.77|1555.37|1555.07|1554.99|1554.69|311
1580960100000|2020-02-06 03:35:00|1555.08|1554.78|1554.79|1554.49|1555.1|1554.8|1554.77|1554.47|259
1580960400000|2020-02-06 03:40:00|1554.8|1554.5|1554.89|1554.59|1555.07|1554.77|1554.76|1554.46|244
1580960700000|2020-02-06 03:45:00|1554.88|1554.58|1554.54|1554.24|1554.88|1554.58|1554.41|1554.11|264
1580961000000|2020-02-06 03:50:00|1554.55|1554.25|1554.57|1554.27|1554.69|1554.39|1554.53|1554.23|154
1580961300000|2020-02-06 03:55:00|1554.55|1554.25|1554.57|1554.27|1554.64|1554.34|1554.44|1554.14|175
1580961600000|2020-02-06 04:00:00|1554.59|1554.29|1553.77|1553.47|1555|1554.7|1553.73|1553.43|602
1580961900000|2020-02-06 04:05:00|1553.87|1553.57|1553.31|1553.01|1554.3|1554|1553.26|1552.96|1008
1580962200000|2020-02-06 04:10:00|1553.32|1553.02|1553.56|1553.26|1553.93|1553.63|1553.18|1552.88|613
1580962500000|2020-02-06 04:15:00|1553.57|1553.27|1553.98|1553.68|1554.02|1553.72|1553.11|1552.81|438
1580962800000|2020-02-06 04:20:00|1553.97|1553.67|1553.69|1553.39|1553.99|1553.69|1553.51|1553.21|476
1580963100000|2020-02-06 04:25:00|1553.68|1553.38|1553.78|1553.48|1553.79|1553.49|1553.48|1553.18|318
1580963400000|2020-02-06 04:30:00|1553.79|1553.49|1554.2|1553.9|1554.3|1554|1553.59|1553.29|414
1580963700000|2020-02-06 04:35:00|1554.19|1553.89|1554.09|1553.79|1554.2|1553.9|1553.88|1553.58|314
1580964000000|2020-02-06 04:40:00|1554.08|1553.78|1553.97|1553.67|1554.11|1553.81|1553.82|1553.52|242
1580964300000|2020-02-06 04:45:00|1553.99|1553.69|1553.4|1553.1|1553.99|1553.69|1553.36|1553.06|266
1580964600000|2020-02-06 04:50:00|1553.48|1553.18|1553.18|1552.88|1553.57|1553.27|1553.08|1552.78|473
1580964900000|2020-02-06 04:55:00|1553.19|1552.89|1553.4|1553.1|1553.51|1553.21|1553.11|1552.81|289
1580965200000|2020-02-06 05:00:00|1553.39|1553.09|1553.08|1552.78|1553.81|1553.51|1553.07|1552.77|516
1580965500000|2020-02-06 05:05:00|1553.07|1552.77|1553.3|1553|1553.43|1553.13|1552.69|1552.39|664
1580965800000|2020-02-06 05:10:00|1553.29|1552.99|1554.74|1554.44|1554.81|1554.51|1553.28|1552.98|518
1580966100000|2020-02-06 05:15:00|1554.73|1554.43|1554.63|1554.33|1555.03|1554.73|1554.41|1554.11|603
1580966400000|2020-02-06 05:20:00|1554.62|1554.32|1555.3|1555|1555.35|1555.05|1554.53|1554.23|491
1580966700000|2020-02-06 05:25:00|1555.29|1554.99|1554.8|1554.5|1555.33|1555.03|1554.73|1554.43|438
1580967000000|2020-02-06 05:30:00|1554.81|1554.51|1554.02|1553.72|1555.11|1554.81|1553.96|1553.57|768
1580967300000|2020-02-06 05:35:00|1554.01|1553.71|1554.55|1554.25|1554.62|1554.32|1553.83|1553.53|522
1580967600000|2020-02-06 05:40:00|1554.56|1554.26|1554.23|1553.93|1554.57|1554.27|1553.91|1553.61|714
1580967900000|2020-02-06 05:45:00|1554.22|1553.92|1554|1553.7|1554.24|1553.94|1553.84|1553.54|594
1580968200000|2020-02-06 05:50:00|1553.94|1553.64|1555.13|1554.83|1555.36|1555.06|1553.74|1553.44|565
1580968500000|2020-02-06 05:55:00|1555.12|1554.82|1556.39|1556.09|1556.52|1556.22|1555.12|1554.82|977
1580968800000|2020-02-06 06:00:00|1556.41|1556.11|1555.72|1555.42|1556.49|1556.19|1555.69|1555.39|729
1580969100000|2020-02-06 06:05:00|1555.74|1555.44|1555.3|1555|1555.83|1555.52|1555.21|1554.91|634
1580969400000|2020-02-06 06:10:00|1555.29|1554.99|1555.89|1555.59|1555.91|1555.61|1555.29|1554.99|469
1580969700000|2020-02-06 06:15:00|1555.91|1555.61|1556.02|1555.72|1556.19|1555.89|1555.24|1554.94|485
1580970000000|2020-02-06 06:20:00|1556.03|1555.73|1556.31|1556.01|1556.85|1556.55|1555.9|1555.6|655
1580970300000|2020-02-06 06:25:00|1556.29|1555.99|1556.21|1555.91|1556.62|1556.32|1555.9|1555.6|570
1580970600000|2020-02-06 06:30:00|1556.22|1555.92|1555.84|1555.54|1556.25|1555.95|1555.5|1555.2|584
1580970900000|2020-02-06 06:35:00|1555.85|1555.55|1555.98|1555.68|1556.3|1556|1555.67|1555.37|528
1580971200000|2020-02-06 06:40:00|1555.97|1555.67|1556.16|1555.86|1556.27|1555.97|1555.9|1555.6|319
1580971500000|2020-02-06 06:45:00|1556.14|1555.84|1557.12|1556.82|1557.13|1556.83|1556.11|1555.81|479
1580971800000|2020-02-06 06:50:00|1557.11|1556.81|1557.19|1556.89|1558.22|1557.92|1557|1556.7|980
1580972100000|2020-02-06 06:55:00|1557.18|1556.88|1557.8|1557.5|1558.41|1558.11|1557.15|1556.85|714
1580972400000|2020-02-06 07:00:00|1557.81|1557.51|1558.97|1558.67|1559.37|1559.07|1557.67|1557.37|1236
1580972700000|2020-02-06 07:05:00|1558.96|1558.66|1558.9|1558.6|1559|1558.7|1558.6|1558.3|616
1580973000000|2020-02-06 07:10:00|1558.89|1558.59|1558.29|1557.99|1558.98|1558.68|1558.2|1557.9|568
1580973300000|2020-02-06 07:15:00|1558.28|1557.98|1558.2|1557.9|1558.81|1558.51|1558.07|1557.77|655
1580973600000|2020-02-06 07:20:00|1558.29|1557.99|1558.09|1557.79|1558.51|1558.21|1557.37|1557.07|814
1580973900000|2020-02-06 07:25:00|1558.08|1557.78|1557.93|1557.63|1558.4|1558.1|1557.76|1557.46|650
1580974200000|2020-02-06 07:30:00|1557.91|1557.61|1558.16|1557.86|1558.59|1558.29|1557.91|1557.61|664
1580974500000|2020-02-06 07:35:00|1558.15|1557.85|1559.08|1558.78|1559.14|1558.84|1558.07|1557.77|648
1580974800000|2020-02-06 07:40:00|1559.09|1558.79|1559.37|1559.07|1559.39|1559.09|1559.01|1558.71|534
1580975100000|2020-02-06 07:45:00|1559.36|1559.06|1560.28|1559.98|1560.46|1560.16|1559.35|1559.05|739
1580975400000|2020-02-06 07:50:00|1560.29|1559.99|1559.28|1558.98|1560.38|1560.08|1559.27|1558.97|692
1580975700000|2020-02-06 07:55:00|1559.29|1558.99|1558.87|1558.57|1559.59|1559.29|1558.56|1558.26|759
1580976000000|2020-02-06 08:00:00|1558.86|1558.56|1558.98|1558.68|1559.71|1559.41|1558.36|1558.06|1142
1580976300000|2020-02-06 08:05:00|1558.97|1558.67|1559.06|1558.76|1559.22|1558.92|1558.42|1558.12|916
1580976600000|2020-02-06 08:10:00|1559.05|1558.75|1560.14|1559.84|1560.15|1559.85|1559.05|1558.75|984
1580976900000|2020-02-06 08:15:00|1560.09|1559.79|1559.68|1559.38|1560.26|1559.96|1559.46|1559.16|928
1580977200000|2020-02-06 08:20:00|1559.67|1559.37|1559.79|1559.49|1559.84|1559.54|1559.22|1558.92|575
1580977500000|2020-02-06 08:25:00|1559.78|1559.48|1559.87|1559.57|1559.98|1559.68|1559.05|1558.75|673
1580977800000|2020-02-06 08:30:00|1559.86|1559.56|1559.96|1559.66|1560.27|1559.97|1559.55|1559.25|697
1580978100000|2020-02-06 08:35:00|1559.95|1559.65|1559.72|1559.42|1560.88|1560.58|1559.64|1559.34|807
1580978400000|2020-02-06 08:40:00|1559.74|1559.44|1558.85|1558.55|1559.97|1559.67|1558.75|1558.45|923
1580978700000|2020-02-06 08:45:00|1558.84|1558.54|1558.96|1558.66|1559.49|1559.19|1558.84|1558.54|698
1580979000000|2020-02-06 08:50:00|1558.86|1558.56|1559.06|1558.76|1559.32|1559.02|1558.45|1558.15|708
1580979300000|2020-02-06 08:55:00|1559.05|1558.75|1559.38|1559.08|1559.38|1559.08|1558.74|1558.44|535
1580979600000|2020-02-06 09:00:00|1559.33|1559.03|1559.97|1559.67|1560.27|1559.97|1559.3|1559|668
1580979900000|2020-02-06 09:05:00|1559.96|1559.66|1559.58|1559.28|1559.97|1559.67|1559.16|1558.86|653
1580980200000|2020-02-06 09:10:00|1559.56|1559.26|1560.86|1560.56|1560.89|1560.59|1559.56|1559.26|769
1580980500000|2020-02-06 09:15:00|1560.77|1560.47|1561.37|1561.07|1561.81|1561.51|1560.66|1560.36|1065
1580980800000|2020-02-06 09:20:00|1561.35|1561.05|1562.45|1562.15|1562.57|1562.27|1561.26|1560.96|764
1580981100000|2020-02-06 09:25:00|1562.44|1562.14|1563.22|1562.92|1564.23|1563.93|1562.34|1562.04|1392
1580981400000|2020-02-06 09:30:00|1563.18|1562.88|1562.17|1561.87|1563.35|1563.05|1562.12|1561.82|942
1580981700000|2020-02-06 09:35:00|1562.16|1561.86|1562.54|1562.24|1562.73|1562.35|1561.64|1561.34|779
1580982000000|2020-02-06 09:40:00|1562.55|1562.25|1562.52|1562.22|1562.92|1562.62|1561.95|1561.65|744
1580982300000|2020-02-06 09:45:00|1562.53|1562.23|1562.63|1562.33|1563.01|1562.71|1562.23|1561.93|886
1580982600000|2020-02-06 09:50:00|1562.61|1562.31|1562.63|1562.33|1562.86|1562.56|1562.14|1561.84|741
1580982900000|2020-02-06 09:55:00|1562.64|1562.34|1562.44|1562.14|1562.72|1562.42|1562.3|1562|486
1580983200000|2020-02-06 10:00:00|1562.52|1562.22|1563.31|1563.01|1563.73|1563.43|1562.52|1562.22|895
1580983500000|2020-02-06 10:05:00|1563.33|1563.03|1564.43|1564.13|1564.44|1564.14|1563.22|1562.92|822
1580983800000|2020-02-06 10:10:00|1564.42|1564.12|1564.3|1564|1565.12|1564.82|1563.48|1563.18|1059
1580984100000|2020-02-06 10:15:00|1564.33|1564.03|1563.93|1563.63|1564.57|1564.27|1563.29|1562.99|768
1580984400000|2020-02-06 10:20:00|1563.92|1563.62|1564.52|1564.22|1564.54|1564.24|1563.76|1563.46|608
1580984700000|2020-02-06 10:25:00|1564.54|1564.24|1564.66|1564.36|1564.67|1564.37|1564.43|1564.13|487
1580985000000|2020-02-06 10:30:00|1564.65|1564.35|1565.01|1564.71|1565.16|1564.86|1564.43|1564.13|641
1580985300000|2020-02-06 10:35:00|1565.02|1564.72|1565.46|1565.16|1565.53|1565.23|1564.93|1564.63|673
1580985600000|2020-02-06 10:40:00|1565.53|1565.23|1564.95|1564.65|1565.81|1565.51|1564.92|1564.62|685
1580985900000|2020-02-06 10:45:00|1564.98|1564.68|1565.43|1565.13|1565.6|1565.3|1564.53|1564.23|656
1580986200000|2020-02-06 10:50:00|1565.44|1565.14|1566.05|1565.75|1566.18|1565.88|1565.44|1565.14|733
1580986500000|2020-02-06 10:55:00|1566.04|1565.74|1567.11|1566.81|1567.47|1567.17|1565.82|1565.52|996
1580986800000|2020-02-06 11:00:00|1567.09|1566.79|1566.52|1566.22|1567.85|1567.55|1566.32|1566.02|958
1580987100000|2020-02-06 11:05:00|1566.51|1566.21|1566.03|1565.73|1567.03|1566.73|1565.79|1565.49|632
1580987400000|2020-02-06 11:10:00|1566.04|1565.74|1566.51|1566.21|1567.01|1566.71|1566.04|1565.74|560
1580987700000|2020-02-06 11:15:00|1566.63|1566.33|1566.68|1566.38|1567.23|1566.93|1566.11|1565.81|648
1580988000000|2020-02-06 11:20:00|1566.7|1566.4|1566.63|1566.33|1567.23|1566.93|1566.39|1566.09|617
1580988300000|2020-02-06 11:25:00|1566.62|1566.32|1566.45|1566.15|1566.9|1566.6|1566.11|1565.81|611
1580988600000|2020-02-06 11:30:00|1566.61|1566.31|1565.19|1564.89|1566.7|1566.4|1565.03|1564.63|863
1580988900000|2020-02-06 11:35:00|1565.23|1564.93|1564.81|1564.51|1565.43|1565.13|1564.7|1564.4|586
1580989200000|2020-02-06 11:40:00|1564.82|1564.52|1564.99|1564.69|1565.54|1565.24|1564.82|1564.52|525
1580989500000|2020-02-06 11:45:00|1565|1564.7|1565.99|1565.69|1566.01|1565.7|1564.88|1564.58|490
1580989800000|2020-02-06 11:50:00|1566.01|1565.71|1566.02|1565.72|1566.23|1565.93|1565.82|1565.52|501
1580990100000|2020-02-06 11:55:00|1566.07|1565.77|1564.99|1564.69|1566.07|1565.77|1564.97|1564.67|680
1580990400000|2020-02-06 12:00:00|1565.01|1564.71|1564.33|1564.03|1565.01|1564.71|1564.11|1563.81|891
1580990700000|2020-02-06 12:05:00|1564.34|1564.04|1564.09|1563.79|1564.4|1564.1|1563.89|1563.59|645
1580991000000|2020-02-06 12:10:00|1564.07|1563.77|1564.17|1563.87|1564.39|1564.09|1563.5|1563.2|601
1580991300000|2020-02-06 12:15:00|1564.15|1563.85|1564.27|1563.97|1564.93|1564.63|1564.15|1563.85|410
1580991600000|2020-02-06 12:20:00|1564.25|1563.95|1564.76|1564.46|1564.85|1564.55|1564.13|1563.83|453
1580991900000|2020-02-06 12:25:00|1564.77|1564.47|1565.81|1565.51|1565.85|1565.55|1564.72|1564.42|518
1580992200000|2020-02-06 12:30:00|1565.71|1565.41|1565.42|1565.12|1565.93|1565.63|1564.84|1564.5|635
1580992500000|2020-02-06 12:35:00|1565.41|1565.11|1564.84|1564.54|1565.67|1565.37|1564.79|1564.49|555
1580992800000|2020-02-06 12:40:00|1564.86|1564.56|1564.98|1564.68|1565.31|1565.01|1564.77|1564.47|469
1580993100000|2020-02-06 12:45:00|1564.97|1564.67|1564.96|1564.66|1565.09|1564.79|1564.55|1564.25|582
1580993400000|2020-02-06 12:50:00|1564.95|1564.65|1566.25|1565.95|1566.25|1565.95|1564.67|1564.37|625
1580993700000|2020-02-06 12:55:00|1566.24|1565.94|1566.46|1566.16|1566.48|1566.18|1566.05|1565.75|559
1580994000000|2020-02-06 13:00:00|1566.51|1566.21|1566.92|1566.62|1567.49|1567.19|1566.44|1566.14|1070
1580994300000|2020-02-06 13:05:00|1566.93|1566.63|1566.75|1566.45|1567.18|1566.88|1566.64|1566.34|582
1580994600000|2020-02-06 13:10:00|1566.76|1566.46|1567.18|1566.88|1567.27|1566.97|1566.56|1566.26|630
1580994900000|2020-02-06 13:15:00|1567.16|1566.86|1566.64|1566.34|1567.29|1566.99|1566.44|1566.14|817
1580995200000|2020-02-06 13:20:00|1566.59|1566.29|1565.12|1564.82|1566.59|1566.29|1565.05|1564.75|975
1580995500000|2020-02-06 13:25:00|1565.15|1564.85|1564.89|1564.59|1565.65|1565.35|1564.43|1564.13|834
1580995800000|2020-02-06 13:30:00|1564.88|1564.58|1564.18|1563.88|1565.09|1564.79|1563.69|1563.39|1328
1580996100000|2020-02-06 13:35:00|1564.06|1563.76|1564.1|1563.8|1564.29|1563.99|1563.56|1563.26|1037
1580996400000|2020-02-06 13:40:00|1564.11|1563.81|1564.12|1563.82|1564.27|1563.97|1563.17|1562.87|1150
1580996700000|2020-02-06 13:45:00|1564.1|1563.8|1565.27|1564.97|1565.4|1565.1|1563.69|1563.39|1177
1580997000000|2020-02-06 13:50:00|1565.22|1564.92|1566.06|1565.76|1566.82|1566.52|1565.18|1564.88|1258
1580997300000|2020-02-06 13:55:00|1566.07|1565.77|1564.06|1563.76|1566.24|1565.94|1563.58|1563.28|1254
1580997600000|2020-02-06 14:00:00|1564|1563.7|1563.69|1563.39|1565|1564.7|1563.37|1563.07|1366
1580997900000|2020-02-06 14:05:00|1563.68|1563.38|1562.48|1562.18|1563.81|1563.51|1562.25|1561.95|1287
1580998200000|2020-02-06 14:10:00|1562.46|1562.16|1562.5|1562.2|1562.9|1562.6|1562.01|1561.71|1160
1580998500000|2020-02-06 14:15:00|1562.48|1562.18|1563.64|1563.34|1563.72|1563.42|1562.08|1561.78|1004
1580998800000|2020-02-06 14:20:00|1563.63|1563.33|1563.53|1563.23|1564.11|1563.81|1563.38|1563.08|927
1580999100000|2020-02-06 14:25:00|1563.52|1563.22|1564.73|1564.43|1564.73|1564.43|1563.43|1563.13|832
1580999400000|2020-02-06 14:30:00|1564.76|1564.46|1564.84|1564.54|1565.32|1565.02|1563.51|1563.21|2511
1580999700000|2020-02-06 14:35:00|1564.83|1564.53|1566.32|1566.02|1566.36|1566.06|1564.57|1564.27|2227
1581000000000|2020-02-06 14:40:00|1566.3|1566|1566.41|1566.11|1568.52|1568.22|1566.13|1565.83|2467
1581000300000|2020-02-06 14:45:00|1566.38|1566.08|1565.69|1565.39|1566.61|1566.31|1565.19|1564.89|2046
1581000600000|2020-02-06 14:50:00|1565.68|1565.38|1565.29|1564.99|1566.58|1566.28|1565.18|1564.88|1649
1581000900000|2020-02-06 14:55:00|1565.3|1565|1563.21|1562.91|1565.59|1565.29|1563.21|1562.91|1433
1581001200000|2020-02-06 15:00:00|1563.22|1562.92|1564.39|1564.09|1564.6|1564.3|1562.58|1562.13|1525
1581001500000|2020-02-06 15:05:00|1564.41|1564.11|1563.64|1563.34|1564.42|1564.12|1563.34|1563.04|1265
1581001800000|2020-02-06 15:10:00|1563.65|1563.35|1564.14|1563.84|1564.25|1563.95|1562.85|1562.55|1421
1581002100000|2020-02-06 15:15:00|1564.16|1563.86|1564.65|1564.35|1565.04|1564.74|1563.82|1563.52|1315
1581002400000|2020-02-06 15:20:00|1564.66|1564.36|1565.5|1565.2|1565.86|1565.56|1564.54|1564.24|1306
1581002700000|2020-02-06 15:25:00|1565.45|1565.15|1564.83|1564.53|1565.73|1565.43|1563.94|1563.64|1631
1581003000000|2020-02-06 15:30:00|1564.81|1564.51|1564.2|1563.9|1565.44|1565.14|1563.63|1563.33|1591
1581003300000|2020-02-06 15:35:00|1564.15|1563.85|1563.43|1563.13|1564.63|1564.24|1563.03|1562.73|1272
1581003600000|2020-02-06 15:40:00|1563.42|1563.12|1564.42|1564.12|1564.45|1564.15|1563.02|1562.72|1433
1581003900000|2020-02-06 15:45:00|1564.43|1564.13|1562.66|1562.36|1564.52|1564.22|1561.79|1561.49|1651
1581004200000|2020-02-06 15:50:00|1562.67|1562.37|1563.67|1563.37|1563.68|1563.38|1562.19|1561.89|1280
1581004500000|2020-02-06 15:55:00|1563.65|1563.35|1563.57|1563.27|1564.25|1563.95|1563.13|1562.83|1284
1581004800000|2020-02-06 16:00:00|1563.56|1563.26|1564.37|1564.07|1564.45|1564.15|1563.32|1563.02|1366
1581005100000|2020-02-06 16:05:00|1564.36|1564.06|1563.9|1563.6|1564.85|1564.55|1563.85|1563.55|1075
1581005400000|2020-02-06 16:10:00|1563.92|1563.62|1564.06|1563.76|1565|1564.7|1563.25|1562.95|1180
1581005700000|2020-02-06 16:15:00|1563.98|1563.68|1563.86|1563.56|1564.57|1564.27|1563.45|1563.15|1117
1581006000000|2020-02-06 16:20:00|1563.87|1563.57|1564.54|1564.24|1564.57|1564.27|1563.75|1563.45|905
1581006300000|2020-02-06 16:25:00|1564.55|1564.25|1564.68|1564.38|1564.87|1564.57|1564.27|1563.97|856
1581006600000|2020-02-06 16:30:00|1564.69|1564.39|1564.26|1563.96|1564.96|1564.66|1564.16|1563.86|977
1581006900000|2020-02-06 16:35:00|1564.27|1563.97|1563.6|1563.3|1564.78|1564.48|1563.54|1563.24|1156
1581007200000|2020-02-06 16:40:00|1563.62|1563.32|1564.04|1563.74|1564.05|1563.75|1563.46|1563.16|848
1581007500000|2020-02-06 16:45:00|1564.06|1563.76|1564.49|1564.19|1564.69|1564.39|1564.05|1563.75|750
1581007800000|2020-02-06 16:50:00|1564.48|1564.18|1565.24|1564.94|1565.4|1565.1|1564.47|1564.17|750
1581008100000|2020-02-06 16:55:00|1565.28|1564.98|1565.74|1565.44|1565.94|1565.64|1564.93|1564.63|848
1581008400000|2020-02-06 17:00:00|1565.71|1565.41|1565.38|1565.08|1565.89|1565.59|1564.81|1564.51|914
1581008700000|2020-02-06 17:05:00|1565.4|1565.1|1565.35|1565.05|1565.48|1565.17|1564.9|1564.6|679
1581009000000|2020-02-06 17:10:00|1565.36|1565.06|1566.14|1565.84|1566.22|1565.92|1565.36|1565.06|782
1581009300000|2020-02-06 17:15:00|1566.13|1565.83|1565.49|1565.19|1566.13|1565.83|1565.13|1564.83|722
1581009600000|2020-02-06 17:20:00|1565.5|1565.2|1565.73|1565.43|1565.79|1565.49|1565.33|1565.03|529
1581009900000|2020-02-06 17:25:00|1565.75|1565.45|1565.08|1564.78|1565.78|1565.48|1565|1564.7|504
1581010200000|2020-02-06 17:30:00|1565.07|1564.77|1565.58|1565.28|1565.88|1565.58|1565.05|1564.75|548
1581010500000|2020-02-06 17:35:00|1565.66|1565.36|1566.06|1565.76|1566.18|1565.88|1565.43|1565.13|552
1581010800000|2020-02-06 17:40:00|1566.07|1565.77|1565.94|1565.64|1566.07|1565.77|1565.64|1565.34|416
1581011100000|2020-02-06 17:45:00|1565.93|1565.63|1566.05|1565.75|1566.43|1566.13|1565.53|1565.23|672
1581011400000|2020-02-06 17:50:00|1566.04|1565.74|1565.59|1565.29|1566.27|1565.97|1565.54|1565.24|484
1581011700000|2020-02-06 17:55:00|1565.61|1565.31|1565.53|1565.23|1565.75|1565.45|1565.28|1564.98|477
1581012000000|2020-02-06 18:00:00|1565.58|1565.28|1565.64|1565.34|1565.85|1565.52|1565.23|1564.93|415
1581012300000|2020-02-06 18:05:00|1565.63|1565.33|1565.14|1564.84|1565.87|1565.57|1565.1|1564.8|548
1581012600000|2020-02-06 18:10:00|1565.13|1564.83|1565.74|1565.44|1565.75|1565.45|1565.12|1564.82|467
1581012900000|2020-02-06 18:15:00|1565.73|1565.43|1565.07|1564.77|1565.85|1565.55|1565.04|1564.74|469
1581013200000|2020-02-06 18:20:00|1565.06|1564.76|1566.02|1565.72|1566.15|1565.85|1565.03|1564.73|662
1581013500000|2020-02-06 18:25:00|1566.03|1565.73|1566.92|1566.62|1566.93|1566.63|1565.73|1565.43|664
1581013800000|2020-02-06 18:30:00|1566.91|1566.61|1566.87|1566.57|1567.11|1566.81|1566.51|1566.21|676
1581014100000|2020-02-06 18:35:00|1566.88|1566.58|1566.81|1566.51|1567.11|1566.81|1566.78|1566.48|477
1581014400000|2020-02-06 18:40:00|1566.8|1566.5|1566.78|1566.48|1567.1|1566.8|1566.7|1566.4|413
1581014700000|2020-02-06 18:45:00|1566.79|1566.49|1566.61|1566.31|1566.83|1566.53|1566.58|1566.28|317
1581015000000|2020-02-06 18:50:00|1566.6|1566.3|1566.29|1565.99|1566.8|1566.5|1566.28|1565.98|351
1581015300000|2020-02-06 18:55:00|1566.3|1566|1566.43|1566.13|1566.43|1566.13|1566.11|1565.81|318
1581015600000|2020-02-06 19:00:00|1566.42|1566.12|1566.02|1565.72|1566.43|1566.13|1565.94|1565.64|337
1581015900000|2020-02-06 19:05:00|1566.01|1565.71|1566.09|1565.79|1566.21|1565.91|1565.99|1565.69|329
1581016200000|2020-02-06 19:10:00|1566.06|1565.76|1566.28|1565.98|1566.29|1565.99|1565.98|1565.68|320
1581016500000|2020-02-06 19:15:00|1566.31|1566.01|1566.04|1565.74|1566.31|1566.01|1565.88|1565.58|289
1581016800000|2020-02-06 19:20:00|1566.03|1565.73|1566.28|1565.98|1566.65|1566.35|1566.01|1565.71|425
1581017100000|2020-02-06 19:25:00|1566.29|1565.99|1566.53|1566.23|1566.81|1566.51|1566.24|1565.94|468
1581017400000|2020-02-06 19:30:00|1566.56|1566.26|1566.79|1566.49|1567|1566.7|1566.27|1565.97|449
1581017700000|2020-02-06 19:35:00|1566.8|1566.5|1566.86|1566.56|1566.98|1566.68|1566.55|1566.25|436
1581018000000|2020-02-06 19:40:00|1566.85|1566.55|1566.77|1566.47|1566.88|1566.58|1566.55|1566.25|300
1581018300000|2020-02-06 19:45:00|1566.79|1566.49|1566.69|1566.39|1566.81|1566.51|1566.63|1566.33|244
1581018600000|2020-02-06 19:50:00|1566.66|1566.36|1566.75|1566.45|1566.8|1566.5|1566.55|1566.25|278
1581018900000|2020-02-06 19:55:00|1566.77|1566.47|1567.25|1566.95|1567.34|1567.04|1566.68|1566.38|472
1581019200000|2020-02-06 20:00:00|1567.23|1566.93|1566.95|1566.65|1567.38|1567.08|1566.93|1566.63|501
1581019500000|2020-02-06 20:05:00|1566.96|1566.66|1566.71|1566.41|1566.97|1566.67|1566.55|1566.25|302
1581019800000|2020-02-06 20:10:00|1566.7|1566.4|1567.14|1566.84|1567.37|1567.07|1566.66|1566.36|454
1581020100000|2020-02-06 20:15:00|1567.13|1566.83|1567.56|1567.26|1567.66|1567.36|1567.12|1566.82|376
1581020400000|2020-02-06 20:20:00|1567.55|1567.25|1567.45|1567.15|1567.67|1567.37|1567.33|1567.03|325
1581020700000|2020-02-06 20:25:00|1567.46|1567.16|1567.23|1566.93|1567.58|1567.28|1567.14|1566.84|329
1581021000000|2020-02-06 20:30:00|1567.25|1566.95|1567.05|1566.75|1567.45|1567.15|1566.96|1566.66|360
1581021300000|2020-02-06 20:35:00|1567.04|1566.74|1566.98|1566.68|1567.14|1566.84|1566.94|1566.64|304
1581021600000|2020-02-06 20:40:00|1567.02|1566.72|1566.67|1566.37|1567.03|1566.73|1566.64|1566.34|267
1581021900000|2020-02-06 20:45:00|1566.65|1566.35|1566.23|1565.93|1566.7|1566.4|1566.19|1565.89|412
1581022200000|2020-02-06 20:50:00|1566.19|1565.89|1566.29|1565.99|1566.34|1566.04|1566.05|1565.75|381
1581022500000|2020-02-06 20:55:00|1566.3|1566|1566.38|1566.08|1566.59|1566.29|1566.1|1565.8|509
1581022800000|2020-02-06 21:00:00|1566.31|1566.01|1567.02|1566.72|1567.2|1566.9|1566.31|1566.01|487
1581023100000|2020-02-06 21:05:00|1567.03|1566.73|1566.99|1566.69|1567.21|1566.91|1566.79|1566.49|212
1581023400000|2020-02-06 21:10:00|1566.97|1566.67|1567.05|1566.75|1567.17|1566.87|1566.86|1566.56|205
1581023700000|2020-02-06 21:15:00|1567.04|1566.74|1567.13|1566.83|1567.2|1566.9|1566.97|1566.67|163
1581024000000|2020-02-06 21:20:00|1567.12|1566.82|1567.18|1566.88|1567.25|1566.95|1567.09|1566.79|113
1581024300000|2020-02-06 21:25:00|1567.19|1566.89|1566.79|1566.49|1567.32|1567.02|1566.77|1566.47|155
1581024600000|2020-02-06 21:30:00|1566.75|1566.45|1566.87|1566.57|1567.12|1566.82|1566.75|1566.45|134
1581024900000|2020-02-06 21:35:00|1566.86|1566.56|1566.98|1566.68|1567.12|1566.82|1566.86|1566.56|114
1581025200000|2020-02-06 21:40:00|1566.99|1566.69|1566.75|1566.45|1567.09|1566.79|1566.74|1566.44|140
1581025500000|2020-02-06 21:45:00|1566.77|1566.47|1566.98|1566.68|1567.13|1566.76|1566.77|1566.47|181
1581025800000|2020-02-06 21:50:00|1566.99|1566.69|1566.75|1566.45|1567.26|1566.87|1566.72|1566.34|195
1581026100000|2020-02-06 21:55:00|1566.76|1566.46|1566.96|1566.46|1567.09|1566.6|1566.71|1566.25|176
1581030000000|2020-02-06 23:00:00|1566.34|1566.04|1566.17|1565.87|1566.61|1566.21|1565.98|1565.68|274
1581030300000|2020-02-06 23:05:00|1566.2|1565.9|1566.23|1565.93|1566.28|1565.98|1565.96|1565.66|194
1581030600000|2020-02-06 23:10:00|1566.25|1565.95|1566.32|1566.02|1566.8|1566.5|1566.24|1565.94|183
1581030900000|2020-02-06 23:15:00|1566.33|1566.03|1566.56|1566.26|1566.76|1566.46|1566.33|1566.03|214
1581031200000|2020-02-06 23:20:00|1566.55|1566.25|1566.37|1566.07|1566.6|1566.3|1566.32|1566.02|152
1581031500000|2020-02-06 23:25:00|1566.24|1565.94|1566.44|1566.14|1566.53|1566.23|1565.96|1565.66|213
1581031800000|2020-02-06 23:30:00|1566.43|1566.13|1566.52|1566.22|1566.66|1566.36|1566.41|1566.11|216
1581032100000|2020-02-06 23:35:00|1566.51|1566.21|1566.14|1565.84|1566.56|1566.26|1566.11|1565.81|191
1581032400000|2020-02-06 23:40:00|1566.16|1565.86|1565.94|1565.64|1566.34|1566.04|1565.93|1565.63|216
1581032700000|2020-02-06 23:45:00|1565.98|1565.68|1566.36|1566.06|1566.47|1566.17|1565.94|1565.64|280
1581033000000|2020-02-06 23:50:00|1566.38|1566.08|1566.33|1566.03|1566.44|1566.14|1566.17|1565.87|215
1581033300000|2020-02-06 23:55:00|1566.3|1566|1566.05|1565.75|1566.32|1566.02|1565.94|1565.64|170
1581033600000|2020-02-07 00:00:00|1566.03|1565.73|1566.04|1565.74|1566.23|1565.93|1565.91|1565.61|323
1581033900000|2020-02-07 00:05:00|1566.09|1565.79|1565.33|1565.03|1566.14|1565.84|1565.32|1565.02|311
1581034200000|2020-02-07 00:10:00|1565.35|1565.05|1565.67|1565.37|1565.67|1565.37|1565.27|1564.97|430
1581034500000|2020-02-07 00:15:00|1565.66|1565.36|1565.88|1565.58|1566.1|1565.8|1565.44|1565.14|495
1581034800000|2020-02-07 00:20:00|1565.87|1565.57|1565.09|1564.79|1565.94|1565.64|1565.07|1564.77|422
1581035100000|2020-02-07 00:25:00|1565.07|1564.77|1565.61|1565.31|1565.8|1565.5|1565.07|1564.77|403
1581035400000|2020-02-07 00:30:00|1565.62|1565.32|1566.19|1565.89|1566.24|1565.94|1565.37|1565.07|405
1581035700000|2020-02-07 00:35:00|1566.21|1565.91|1567.49|1567.19|1567.7|1567.4|1566.13|1565.83|637
1581036000000|2020-02-07 00:40:00|1567.48|1567.18|1568.31|1568.01|1568.34|1568.04|1567.26|1566.96|712
1581036300000|2020-02-07 00:45:00|1568.3|1568|1569.13|1568.83|1569.38|1569.08|1568.28|1567.98|1003
1581036600000|2020-02-07 00:50:00|1569.14|1568.84|1568.88|1568.58|1569.27|1568.97|1568.75|1568.45|711
1581036900000|2020-02-07 00:55:00|1568.89|1568.59|1568.65|1568.35|1569.02|1568.72|1568.38|1568.08|632
1581037200000|2020-02-07 01:00:00|1568.61|1568.31|1567.01|1566.71|1568.61|1568.31|1566.61|1566.31|1547
1581037500000|2020-02-07 01:05:00|1567.07|1566.77|1568.93|1568.63|1569.16|1568.86|1566.84|1566.54|1515
1581037800000|2020-02-07 01:10:00|1568.89|1568.59|1568.77|1568.47|1569.17|1568.87|1568.59|1568.29|1143
1581038100000|2020-02-07 01:15:00|1568.72|1568.42|1568.69|1568.39|1569.19|1568.89|1568.23|1567.93|1084
1581038400000|2020-02-07 01:20:00|1568.72|1568.42|1568.86|1568.56|1569.21|1568.91|1568.61|1568.31|1018
1581038700000|2020-02-07 01:25:00|1568.84|1568.54|1567.98|1567.68|1569|1568.7|1567.66|1567.36|968
1581039000000|2020-02-07 01:30:00|1567.99|1567.69|1568.04|1567.74|1568.2|1567.9|1567.69|1567.39|997
1581039300000|2020-02-07 01:35:00|1568.01|1567.71|1567.56|1567.26|1568.09|1567.79|1567.32|1567.02|992
1581039600000|2020-02-07 01:40:00|1567.57|1567.27|1567.38|1567.08|1567.67|1567.37|1566.98|1566.68|727
1581039900000|2020-02-07 01:45:00|1567.37|1567.07|1566.98|1566.68|1567.68|1567.38|1566.97|1566.67|939
1581040200000|2020-02-07 01:50:00|1566.99|1566.69|1567.17|1566.87|1567.75|1567.45|1566.8|1566.5|867
1581040500000|2020-02-07 01:55:00|1567.16|1566.86|1567.69|1567.39|1567.75|1567.45|1566.7|1566.4|836
1581040800000|2020-02-07 02:00:00|1567.67|1567.37|1567|1566.7|1567.76|1567.46|1566.95|1566.65|778
1581041100000|2020-02-07 02:05:00|1567.01|1566.71|1567.28|1566.98|1567.36|1567.06|1566.96|1566.66|506
1581041400000|2020-02-07 02:10:00|1567.29|1566.99|1567.47|1567.17|1567.67|1567.37|1567.28|1566.98|484
1581041700000|2020-02-07 02:15:00|1567.46|1567.16|1567.79|1567.49|1567.96|1567.66|1567.37|1567.07|375
1581042000000|2020-02-07 02:20:00|1567.78|1567.48|1567.08|1566.78|1567.87|1567.57|1567.05|1566.75|403
1581042300000|2020-02-07 02:25:00|1567.07|1566.77|1566.78|1566.48|1567.07|1566.77|1566.16|1565.86|694
1581042600000|2020-02-07 02:30:00|1566.76|1566.46|1566.6|1566.3|1566.89|1566.59|1566.44|1566.14|575
1581042900000|2020-02-07 02:35:00|1566.59|1566.29|1567.07|1566.77|1567.07|1566.77|1566.53|1566.23|563
1581043200000|2020-02-07 02:40:00|1567.06|1566.76|1567.15|1566.85|1567.37|1567.07|1566.96|1566.66|471
1581043500000|2020-02-07 02:45:00|1567.14|1566.84|1567.48|1567.18|1567.6|1567.3|1567.07|1566.77|489
1581043800000|2020-02-07 02:50:00|1567.47|1567.17|1567.69|1567.39|1567.72|1567.42|1567.27|1566.97|552
1581044100000|2020-02-07 02:55:00|1567.68|1567.38|1567.95|1567.65|1568.38|1568.08|1567.58|1567.28|692
1581044400000|2020-02-07 03:00:00|1567.97|1567.67|1568.08|1567.78|1568.2|1567.9|1567.64|1567.34|609
1581044700000|2020-02-07 03:05:00|1568.07|1567.77|1567.56|1567.26|1568.1|1567.8|1567.47|1567.17|575
1581045000000|2020-02-07 03:10:00|1567.58|1567.28|1567.97|1567.67|1568.12|1567.82|1567.56|1567.26|461
1581045300000|2020-02-07 03:15:00|1567.93|1567.63|1567.87|1567.57|1568.01|1567.71|1567.77|1567.47|295
1581045600000|2020-02-07 03:20:00|1567.88|1567.58|1567.81|1567.51|1567.97|1567.67|1567.72|1567.42|337
1581045900000|2020-02-07 03:25:00|1567.86|1567.56|1567.75|1567.45|1567.98|1567.68|1567.65|1567.35|323
1581046200000|2020-02-07 03:30:00|1567.72|1567.42|1567.68|1567.38|1567.97|1567.67|1567.67|1567.37|343
1581046500000|2020-02-07 03:35:00|1567.69|1567.39|1567.88|1567.58|1567.89|1567.59|1567.6|1567.3|323
1581046800000|2020-02-07 03:40:00|1567.95|1567.65|1567.51|1567.21|1568.03|1567.73|1567.51|1567.21|258
1581047100000|2020-02-07 03:45:00|1567.5|1567.2|1567.45|1567.15|1567.75|1567.45|1567.42|1567.12|240
1581047400000|2020-02-07 03:50:00|1567.44|1567.14|1567.01|1566.71|1567.45|1567.15|1566.93|1566.63|296
1581047700000|2020-02-07 03:55:00|1567.04|1566.74|1566.87|1566.57|1567.15|1566.85|1566.73|1566.43|376
1581048000000|2020-02-07 04:00:00|1566.86|1566.56|1566.72|1566.42|1566.96|1566.66|1566.67|1566.37|267
1581048300000|2020-02-07 04:05:00|1566.71|1566.41|1566.65|1566.35|1566.73|1566.43|1566.5|1566.2|358
1581048600000|2020-02-07 04:10:00|1566.61|1566.31|1566.67|1566.37|1566.79|1566.49|1566.56|1566.26|340
1581048900000|2020-02-07 04:15:00|1566.68|1566.38|1566.7|1566.4|1566.81|1566.51|1566.6|1566.3|267
1581049200000|2020-02-07 04:20:00|1566.71|1566.41|1566.64|1566.34|1566.79|1566.49|1566.64|1566.34|106
1581049500000|2020-02-07 04:25:00|1566.65|1566.35|1566.11|1565.81|1566.71|1566.41|1566.1|1565.8|286
1581049800000|2020-02-07 04:30:00|1566.1|1565.8|1566.11|1565.81|1566.24|1565.94|1565.89|1565.59|349
1581050100000|2020-02-07 04:35:00|1566.14|1565.84|1566.25|1565.95|1566.38|1566.08|1566.11|1565.81|212
1581050400000|2020-02-07 04:40:00|1566.24|1565.94|1566.16|1565.86|1566.25|1565.95|1565.96|1565.66|225
1581050700000|2020-02-07 04:45:00|1566.15|1565.85|1566.07|1565.77|1566.25|1565.95|1566.03|1565.73|225
1581051000000|2020-02-07 04:50:00|1566.08|1565.78|1566.17|1565.87|1566.2|1565.9|1565.96|1565.66|203
1581051300000|2020-02-07 04:55:00|1566.18|1565.88|1565.97|1565.67|1566.18|1565.88|1565.77|1565.47|241
1581051600000|2020-02-07 05:00:00|1565.96|1565.66|1565.63|1565.33|1565.96|1565.66|1565.05|1564.75|431
1581051900000|2020-02-07 05:05:00|1565.65|1565.35|1566.13|1565.83|1566.25|1565.95|1565.61|1565.31|392
1581052200000|2020-02-07 05:10:00|1566.14|1565.84|1566.37|1566.07|1566.38|1566.08|1565.97|1565.67|302
1581052500000|2020-02-07 05:15:00|1566.34|1566.04|1566.67|1566.37|1566.72|1566.42|1566.13|1565.83|429
1581052800000|2020-02-07 05:20:00|1566.66|1566.36|1566.25|1565.95|1566.69|1566.39|1566.03|1565.73|394
1581053100000|2020-02-07 05:25:00|1566.24|1565.94|1566.35|1566.05|1566.36|1566.06|1565.74|1565.44|470
1581053400000|2020-02-07 05:30:00|1566.25|1565.95|1566.18|1565.88|1566.49|1566.19|1565.96|1565.66|588
1581053700000|2020-02-07 05:35:00|1566.17|1565.87|1566.38|1566.08|1566.4|1566.1|1566.09|1565.79|310
1581054000000|2020-02-07 05:40:00|1566.37|1566.07|1566.49|1566.19|1566.6|1566.3|1566.3|1566|300
1581054300000|2020-02-07 05:45:00|1566.48|1566.18|1566.63|1566.33|1566.66|1566.36|1566.35|1566.05|357
1581054600000|2020-02-07 05:50:00|1566.66|1566.36|1566.42|1566.12|1566.74|1566.44|1566.36|1566.06|385
1581054900000|2020-02-07 05:55:00|1566.38|1566.08|1566.28|1565.98|1566.47|1566.17|1565.95|1565.65|458
1581055200000|2020-02-07 06:00:00|1566.29|1565.99|1566.37|1566.07|1566.38|1566.08|1565.86|1565.56|509
1581055500000|2020-02-07 06:05:00|1566.38|1566.08|1566.45|1566.15|1566.75|1566.45|1566.23|1565.93|545
1581055800000|2020-02-07 06:10:00|1566.46|1566.16|1565.84|1565.54|1566.66|1566.36|1565.84|1565.54|551
1581056100000|2020-02-07 06:15:00|1565.79|1565.49|1565.41|1565.11|1565.83|1565.53|1565.07|1564.77|685
1581056400000|2020-02-07 06:20:00|1565.4|1565.1|1564.53|1564.23|1565.44|1565.14|1564.39|1564.09|873
1581056700000|2020-02-07 06:25:00|1564.52|1564.22|1563.54|1563.24|1564.86|1564.56|1563.52|1563.22|1171
1581057000000|2020-02-07 06:30:00|1563.55|1563.25|1564.37|1564.07|1564.47|1564.17|1563.03|1562.73|1203
1581057300000|2020-02-07 06:35:00|1564.36|1564.06|1563.79|1563.49|1564.5|1564.2|1563.69|1563.39|729
1581057600000|2020-02-07 06:40:00|1563.81|1563.51|1563.94|1563.64|1564.18|1563.88|1563.53|1563.23|655
1581057900000|2020-02-07 06:45:00|1563.95|1563.65|1563.69|1563.39|1564.13|1563.83|1563.49|1563.19|579
1581058200000|2020-02-07 06:50:00|1563.68|1563.38|1564.07|1563.77|1564.15|1563.85|1563.62|1563.32|530
1581058500000|2020-02-07 06:55:00|1564.05|1563.75|1564.4|1564.1|1564.76|1564.46|1563.99|1563.69|598
1581058800000|2020-02-07 07:00:00|1564.36|1564.06|1564.57|1564.27|1564.74|1564.44|1563.1|1562.8|993
1581059100000|2020-02-07 07:05:00|1564.56|1564.26|1564.13|1563.83|1564.63|1564.33|1563.53|1563.23|672
1581059400000|2020-02-07 07:10:00|1564.14|1563.84|1564.12|1563.82|1564.29|1563.99|1563.53|1563.23|555
1581059700000|2020-02-07 07:15:00|1564.13|1563.83|1564.52|1564.22|1564.61|1564.31|1563.53|1563.23|739
1581060000000|2020-02-07 07:20:00|1564.53|1564.23|1565.28|1564.98|1565.28|1564.98|1564.29|1563.99|731
1581060300000|2020-02-07 07:25:00|1565.29|1564.99|1565.93|1565.63|1566.15|1565.85|1564.79|1564.49|1552
1581060600000|2020-02-07 07:30:00|1565.94|1565.64|1566.46|1566.16|1566.68|1566.38|1565.8|1565.5|1381
1581060900000|2020-02-07 07:35:00|1566.47|1566.17|1567.28|1566.98|1567.4|1567.1|1566.19|1565.89|1181
1581061200000|2020-02-07 07:40:00|1567.26|1566.96|1566.52|1566.22|1567.52|1567.22|1566.48|1566.18|1061
1581061500000|2020-02-07 07:45:00|1566.53|1566.23|1566.66|1566.36|1567.18|1566.88|1566.24|1565.94|838
1581061800000|2020-02-07 07:50:00|1566.65|1566.35|1566.85|1566.55|1567.35|1567.05|1566.65|1566.35|885
1581062100000|2020-02-07 07:55:00|1566.86|1566.56|1566.93|1566.63|1567.16|1566.86|1566.74|1566.44|848
1581062400000|2020-02-07 08:00:00|1566.95|1566.65|1566.93|1566.63|1568.11|1567.81|1566.5|1566.2|1777
1581062700000|2020-02-07 08:05:00|1566.98|1566.68|1566.01|1565.71|1567.2|1566.9|1565.91|1565.61|1522
1581063000000|2020-02-07 08:10:00|1566.02|1565.72|1566.18|1565.88|1566.42|1566.12|1565.76|1565.46|1166
1581063300000|2020-02-07 08:15:00|1566.15|1565.85|1566.82|1566.52|1567.04|1566.74|1565.61|1565.31|1112
1581063600000|2020-02-07 08:20:00|1566.81|1566.51|1567.06|1566.76|1567.34|1567.04|1566.71|1566.41|1034
1581063900000|2020-02-07 08:25:00|1567.07|1566.77|1566.76|1566.46|1567.23|1566.93|1566.5|1566.2|1007
1581064200000|2020-02-07 08:30:00|1566.77|1566.47|1566.37|1566.07|1567.15|1566.85|1566.28|1565.98|1011
1581064500000|2020-02-07 08:35:00|1566.33|1566.03|1565.84|1565.54|1566.66|1566.36|1565.67|1565.37|978
1581064800000|2020-02-07 08:40:00|1565.9|1565.6|1565.23|1564.93|1566.21|1565.91|1565.07|1564.77|801
1581065100000|2020-02-07 08:45:00|1565.22|1564.92|1566.54|1566.24|1566.68|1566.38|1565.07|1564.77|755
1581065400000|2020-02-07 08:50:00|1566.51|1566.21|1566.2|1565.9|1567.02|1566.72|1566.19|1565.89|631
1581065700000|2020-02-07 08:55:00|1566.21|1565.91|1565.41|1565.11|1566.5|1566.2|1565.17|1564.87|616
1581066000000|2020-02-07 09:00:00|1565.4|1565.1|1566.09|1565.79|1566.43|1566.13|1565.1|1564.8|814
1581066300000|2020-02-07 09:05:00|1566.1|1565.8|1565.24|1564.94|1566.18|1565.88|1565.1|1564.8|630
1581066600000|2020-02-07 09:10:00|1565.2|1564.9|1565.49|1565.19|1565.51|1565.21|1564.59|1564.29|745
1581066900000|2020-02-07 09:15:00|1565.47|1565.17|1565.57|1565.27|1565.64|1565.34|1565.11|1564.81|616
1581067200000|2020-02-07 09:20:00|1565.56|1565.26|1565.31|1565.01|1565.7|1565.4|1565.22|1564.92|594
1581067500000|2020-02-07 09:25:00|1565.3|1565|1566.93|1566.63|1567.02|1566.72|1565.21|1564.91|838
1581067800000|2020-02-07 09:30:00|1566.95|1566.65|1567.22|1566.92|1567.54|1567.24|1566.65|1566.35|1014
1581068100000|2020-02-07 09:35:00|1567.21|1566.91|1567.12|1566.82|1567.58|1567.28|1567|1566.7|687
1581068400000|2020-02-07 09:40:00|1567.13|1566.83|1567.64|1567.34|1567.65|1567.35|1567.11|1566.81|548
1581068700000|2020-02-07 09:45:00|1567.63|1567.33|1568.29|1567.99|1568.53|1568.23|1567.43|1567.13|902
1581069000000|2020-02-07 09:50:00|1568.3|1568|1568.56|1568.26|1568.74|1568.44|1568.14|1567.84|907
1581069300000|2020-02-07 09:55:00|1568.58|1568.28|1568.3|1568|1568.73|1568.43|1567.74|1567.44|774
1581069600000|2020-02-07 10:00:00|1568.31|1568.01|1567.82|1567.52|1568.42|1568.12|1567.51|1567.21|609
1581069900000|2020-02-07 10:05:00|1567.89|1567.59|1568.46|1568.16|1568.63|1568.33|1567.89|1567.59|522
1581070200000|2020-02-07 10:10:00|1568.45|1568.15|1569.34|1569.04|1570.1|1569.8|1568.35|1568.05|1693
1581070500000|2020-02-07 10:15:00|1569.35|1569.05|1569.31|1569.01|1570|1569.7|1569.06|1568.76|1182
1581070800000|2020-02-07 10:20:00|1569.36|1569.06|1568.96|1568.66|1569.6|1569.3|1568.8|1568.5|834
1581071100000|2020-02-07 10:25:00|1568.97|1568.67|1568.78|1568.48|1569.25|1568.95|1568.27|1567.97|804
1581071400000|2020-02-07 10:30:00|1568.86|1568.56|1569.19|1568.89|1569.68|1569.38|1568.05|1567.75|1088
1581071700000|2020-02-07 10:35:00|1569.22|1568.92|1569.2|1568.9|1569.44|1569.14|1568.58|1568.28|820
1581072000000|2020-02-07 10:40:00|1569.19|1568.89|1568.85|1568.55|1569.25|1568.95|1568.56|1568.26|663
1581072300000|2020-02-07 10:45:00|1568.88|1568.58|1568.97|1568.67|1569.22|1568.92|1568.8|1568.5|604
1581072600000|2020-02-07 10:50:00|1568.98|1568.68|1568.61|1568.31|1569|1568.7|1568.49|1568.19|590
1581072900000|2020-02-07 10:55:00|1568.6|1568.3|1569.37|1569.07|1569.39|1569.09|1568.5|1568.2|528
1581073200000|2020-02-07 11:00:00|1569.38|1569.08|1569.16|1568.86|1569.83|1569.53|1569.07|1568.77|719
1581073500000|2020-02-07 11:05:00|1569.15|1568.85|1568.9|1568.6|1569.17|1568.87|1568.79|1568.49|595
1581073800000|2020-02-07 11:10:00|1568.91|1568.61|1568.14|1567.84|1569.02|1568.72|1567.86|1567.56|615
1581074100000|2020-02-07 11:15:00|1568.17|1567.87|1568.13|1567.83|1568.19|1567.89|1567.38|1567.08|744
1581074400000|2020-02-07 11:20:00|1568.14|1567.84|1567.72|1567.42|1568.14|1567.84|1567.29|1566.99|589
1581074700000|2020-02-07 11:25:00|1567.71|1567.41|1567.7|1567.4|1568.05|1567.75|1567.59|1567.29|505
1581075000000|2020-02-07 11:30:00|1567.68|1567.38|1567.54|1567.24|1568.21|1567.91|1567.39|1567.09|592
1581075300000|2020-02-07 11:35:00|1567.57|1567.27|1567.71|1567.41|1567.81|1567.51|1567.41|1567.11|453
1581075600000|2020-02-07 11:40:00|1567.72|1567.42|1568.02|1567.72|1568.13|1567.83|1567.54|1567.24|420
1581075900000|2020-02-07 11:45:00|1568.03|1567.73|1567.92|1567.62|1568.45|1568.15|1567.73|1567.43|458
1581076200000|2020-02-07 11:50:00|1567.9|1567.6|1568.26|1567.96|1568.51|1568.21|1567.82|1567.52|525
1581076500000|2020-02-07 11:55:00|1568.25|1567.95|1568.79|1568.49|1568.91|1568.61|1568.23|1567.93|445
1581076800000|2020-02-07 12:00:00|1568.81|1568.51|1567.31|1567.01|1568.81|1568.51|1567.3|1567|575
1581077100000|2020-02-07 12:05:00|1567.32|1567.02|1566.94|1566.64|1567.42|1567.12|1566.82|1566.52|532
1581077400000|2020-02-07 12:10:00|1566.93|1566.63|1567|1566.7|1567.26|1566.96|1566.91|1566.61|459
1581077700000|2020-02-07 12:15:00|1566.99|1566.69|1566.17|1565.87|1566.99|1566.69|1565.87|1565.57|686
1581078000000|2020-02-07 12:20:00|1566.18|1565.88|1566.9|1566.6|1567.08|1566.78|1566.16|1565.86|527
1581078300000|2020-02-07 12:25:00|1566.91|1566.61|1566.8|1566.5|1567.01|1566.71|1566.69|1566.39|375
1581078600000|2020-02-07 12:30:00|1566.81|1566.51|1566.34|1566.04|1566.87|1566.57|1565.88|1565.58|540
1581078900000|2020-02-07 12:35:00|1566.35|1566.05|1565.94|1565.64|1566.72|1566.42|1565.84|1565.54|414
1581079200000|2020-02-07 12:40:00|1565.98|1565.68|1566.27|1565.97|1566.59|1566.29|1565.83|1565.53|536
1581079500000|2020-02-07 12:45:00|1566.25|1565.95|1566.47|1566.17|1566.59|1566.29|1566.16|1565.86|371
1581079800000|2020-02-07 12:50:00|1566.46|1566.16|1566.16|1565.86|1566.56|1566.26|1566.08|1565.78|483
1581080100000|2020-02-07 12:55:00|1566.18|1565.88|1565.59|1565.29|1566.3|1566|1565.36|1565.06|585
1581080400000|2020-02-07 13:00:00|1565.6|1565.3|1565.3|1565|1565.79|1565.49|1564.96|1564.66|755
1581080700000|2020-02-07 13:05:00|1565.29|1564.99|1565.89|1565.59|1566.17|1565.87|1564.89|1564.59|780
1581081000000|2020-02-07 13:10:00|1565.86|1565.56|1566.1|1565.8|1566.43|1566.13|1565.73|1565.43|702
1581081300000|2020-02-07 13:15:00|1566.12|1565.82|1565.98|1565.68|1566.3|1566|1565.61|1565.31|598
1581081600000|2020-02-07 13:20:00|1565.97|1565.67|1565.53|1565.23|1566.58|1566.28|1565.21|1564.91|947
1581081900000|2020-02-07 13:25:00|1565.51|1565.21|1565.74|1564.84|1565.98|1565.33|1564.5|1564|1082
1581082200000|2020-02-07 13:30:00|1565.58|1565.08|1567.46|1567.16|1567.47|1567.17|1560.8|1559.61|2863
1581082500000|2020-02-07 13:35:00|1567.49|1567.19|1567.2|1566.9|1569.23|1568.93|1566.85|1566.55|2665
1581082800000|2020-02-07 13:40:00|1567.19|1566.89|1568.87|1568.57|1569.83|1569.53|1567.15|1566.85|1992
1581083100000|2020-02-07 13:45:00|1568.92|1568.62|1569.25|1568.95|1570.49|1570.19|1567.9|1567.6|2096
1581083400000|2020-02-07 13:50:00|1569.23|1568.93|1568.52|1568.22|1569.9|1569.6|1568.17|1567.87|1628
1581083700000|2020-02-07 13:55:00|1568.53|1568.23|1569.21|1568.91|1569.55|1569.25|1567.8|1567.5|1246
1581084000000|2020-02-07 14:00:00|1569.23|1568.93|1568.1|1567.8|1569.42|1569.12|1567.22|1566.92|1304
1581084300000|2020-02-07 14:05:00|1568.11|1567.81|1567.77|1567.47|1568.58|1568.28|1567.13|1566.83|1346
1581084600000|2020-02-07 14:10:00|1567.84|1567.54|1569.14|1568.84|1569.38|1569.08|1567.79|1567.49|1322
1581084900000|2020-02-07 14:15:00|1569.1|1568.8|1570.2|1569.9|1570.29|1569.99|1568|1567.7|1445
1581085200000|2020-02-07 14:20:00|1570.21|1569.91|1570.66|1570.36|1571.35|1571.05|1569.68|1569.38|1587
1581085500000|2020-02-07 14:25:00|1570.68|1570.38|1570.48|1570.18|1571.05|1570.75|1570.32|1570.02|1314
1581085800000|2020-02-07 14:30:00|1570.49|1570.19|1573.86|1573.56|1573.98|1573.68|1570.46|1570.16|2731
1581086100000|2020-02-07 14:35:00|1573.87|1573.57|1572.87|1572.57|1574.25|1573.95|1572.1|1571.8|2653
1581086400000|2020-02-07 14:40:00|1572.86|1572.56|1573.41|1573.11|1573.51|1573.21|1572.27|1571.97|2288
1581086700000|2020-02-07 14:45:00|1573.42|1573.12|1572.94|1572.64|1573.88|1573.58|1572.63|1572.33|2017
1581087000000|2020-02-07 14:50:00|1572.92|1572.62|1572.16|1571.86|1573.23|1572.93|1571.96|1571.66|1741
1581087300000|2020-02-07 14:55:00|1572.15|1571.85|1573.03|1572.73|1573.34|1573.04|1572.05|1571.75|1606
1581087600000|2020-02-07 15:00:00|1573.05|1572.75|1573.54|1573.24|1574.3|1574|1572.45|1572.15|1960
1581087900000|2020-02-07 15:05:00|1573.57|1573.27|1571.77|1571.47|1573.57|1573.27|1571.66|1571.36|1695
1581088200000|2020-02-07 15:10:00|1571.75|1571.45|1571.18|1570.88|1571.87|1571.57|1570.89|1570.59|1604
1581088500000|2020-02-07 15:15:00|1571.22|1570.92|1570.96|1570.66|1572.07|1571.77|1570.48|1570.18|1526
1581088800000|2020-02-07 15:20:00|1570.97|1570.67|1570.16|1569.86|1570.97|1570.67|1569.85|1569.55|1450
1581089100000|2020-02-07 15:25:00|1570.17|1569.87|1569.65|1569.35|1570.76|1570.46|1569.41|1569.11|1314
1581089400000|2020-02-07 15:30:00|1569.66|1569.36|1569.23|1568.93|1569.67|1569.37|1567.86|1567.56|1571
1581089700000|2020-02-07 15:35:00|1569.21|1568.91|1569.42|1569.12|1569.59|1569.29|1568.66|1568.36|1277
1581090000000|2020-02-07 15:40:00|1569.41|1569.11|1568.22|1567.92|1569.96|1569.66|1567.06|1566.76|1907
1581090300000|2020-02-07 15:45:00|1568.19|1567.89|1568.21|1567.91|1568.82|1568.52|1567.69|1567.39|1612
1581090600000|2020-02-07 15:50:00|1568.18|1567.88|1567.4|1567.1|1568.43|1568.13|1567.04|1566.74|1378
1581090900000|2020-02-07 15:55:00|1567.41|1567.11|1566.56|1566.26|1567.48|1567.18|1565.74|1565.44|1382
1581091200000|2020-02-07 16:00:00|1566.54|1566.24|1568.05|1567.75|1569.05|1568.75|1566.34|1566.04|1755
1581091500000|2020-02-07 16:05:00|1568.06|1567.76|1568.38|1568.08|1568.43|1568.13|1566.91|1566.61|1449
1581091800000|2020-02-07 16:10:00|1568.39|1568.09|1567.66|1567.36|1569.05|1568.75|1567.48|1567.18|1185
1581092100000|2020-02-07 16:15:00|1567.67|1567.37|1567.09|1566.79|1567.86|1567.56|1567.07|1566.77|1176
1581092400000|2020-02-07 16:20:00|1567.11|1566.81|1566.1|1565.8|1567.2|1566.9|1565.98|1565.68|1283
1581092700000|2020-02-07 16:25:00|1566.16|1565.86|1565.93|1565.63|1566.19|1565.89|1565.35|1565.05|1189
1581093000000|2020-02-07 16:30:00|1565.94|1565.64|1566.06|1565.76|1566.61|1566.31|1565.44|1565.14|1404
1581093300000|2020-02-07 16:35:00|1566.09|1565.79|1566.87|1566.57|1566.96|1566.66|1565.83|1565.53|1101
1581093600000|2020-02-07 16:40:00|1566.86|1566.56|1567.15|1566.85|1567.22|1566.92|1566.45|1566.15|896
1581093900000|2020-02-07 16:45:00|1567.17|1566.87|1568.12|1567.82|1568.16|1567.86|1567.14|1566.84|952
1581094200000|2020-02-07 16:50:00|1568.14|1567.84|1568.02|1567.72|1568.28|1567.98|1567.84|1567.54|862
1581094500000|2020-02-07 16:55:00|1567.99|1567.69|1568.05|1567.75|1568.29|1567.99|1567.85|1567.55|655
1581094800000|2020-02-07 17:00:00|1568.04|1567.74|1568.04|1567.74|1568.27|1567.97|1567.84|1567.54|683
1581095100000|2020-02-07 17:05:00|1568.01|1567.71|1567.55|1567.25|1568.01|1567.71|1566.8|1566.5|755
1581095400000|2020-02-07 17:10:00|1567.56|1567.26|1567.2|1566.9|1567.68|1567.38|1566.97|1566.67|729
1581095700000|2020-02-07 17:15:00|1567.19|1566.89|1567.71|1567.41|1567.78|1567.48|1567.06|1566.76|525
1581096000000|2020-02-07 17:20:00|1567.7|1567.4|1567.6|1567.3|1567.85|1567.55|1566.94|1566.64|592
1581096300000|2020-02-07 17:25:00|1567.64|1567.34|1567.52|1567.22|1567.76|1567.46|1567.35|1567.05|455
1581096600000|2020-02-07 17:30:00|1567.53|1567.23|1568.48|1568.18|1568.53|1568.23|1567.46|1567.16|628
1581096900000|2020-02-07 17:35:00|1568.47|1568.17|1568.15|1567.85|1568.58|1568.28|1567.99|1567.69|652
1581097200000|2020-02-07 17:40:00|1568.22|1567.92|1568.73|1568.43|1568.75|1568.45|1568.22|1567.92|586
1581097500000|2020-02-07 17:45:00|1568.74|1568.44|1568.78|1568.48|1568.84|1568.54|1568.43|1568.13|442
1581097800000|2020-02-07 17:50:00|1568.79|1568.49|1569.4|1569.1|1569.48|1569.18|1568.74|1568.44|609
1581098100000|2020-02-07 17:55:00|1569.39|1569.09|1569.33|1569.03|1569.69|1569.39|1569.06|1568.76|652
1581098400000|2020-02-07 18:00:00|1569.34|1569.04|1569.78|1569.48|1570.11|1569.81|1569.24|1568.94|591
1581098700000|2020-02-07 18:05:00|1569.86|1569.56|1569.66|1569.36|1569.89|1569.59|1569.3|1569|594
1581099000000|2020-02-07 18:10:00|1569.65|1569.35|1569.76|1569.46|1570.04|1569.74|1569.62|1569.32|494
1581099300000|2020-02-07 18:15:00|1569.84|1569.54|1569.67|1569.37|1569.88|1569.58|1569.32|1569.02|514
1581099600000|2020-02-07 18:20:00|1569.66|1569.36|1569.63|1569.33|1569.96|1569.66|1569.4|1569.1|466
1581099900000|2020-02-07 18:25:00|1569.62|1569.32|1570.17|1569.87|1570.29|1569.99|1569.49|1569.19|598
1581100200000|2020-02-07 18:30:00|1570.16|1569.86|1571.22|1570.92|1572.04|1571.74|1570.06|1569.76|671
1581100500000|2020-02-07 18:35:00|1571.24|1570.94|1571.37|1571.07|1571.5|1571.2|1569.69|1569.33|1432
1581100800000|2020-02-07 18:40:00|1571.39|1571.09|1571.02|1570.72|1571.5|1571.2|1570.74|1570.31|813
1581101100000|2020-02-07 18:45:00|1571|1570.7|1572.07|1571.77|1572.09|1571.79|1571|1570.7|667
1581101400000|2020-02-07 18:50:00|1572.06|1571.76|1572.09|1571.79|1572.33|1572.03|1571.83|1571.53|740
1581101700000|2020-02-07 18:55:00|1572.01|1571.71|1572.59|1572.29|1572.65|1572.35|1571.9|1571.6|823
1581102000000|2020-02-07 19:00:00|1572.6|1572.3|1573.35|1573.05|1573.38|1573.08|1572.37|1572.07|1049
1581102300000|2020-02-07 19:05:00|1573.34|1573.04|1572.42|1572.12|1573.47|1573.17|1572.24|1571.94|1067
1581102600000|2020-02-07 19:10:00|1572.45|1572.15|1572.48|1572.18|1572.6|1572.3|1572.1|1571.8|869
1581102900000|2020-02-07 19:15:00|1572.47|1572.17|1572.38|1572.08|1572.55|1572.25|1571.68|1571.38|964
1581103200000|2020-02-07 19:20:00|1572.42|1572.12|1572.52|1572.22|1572.62|1572.32|1572.2|1571.9|875
1581103500000|2020-02-07 19:25:00|1572.54|1572.24|1572.15|1571.85|1572.6|1572.3|1571.98|1571.68|799
1581103800000|2020-02-07 19:30:00|1572.11|1571.81|1572.1|1571.8|1572.21|1571.91|1571.74|1571.44|721
1581104100000|2020-02-07 19:35:00|1572.07|1571.77|1572.13|1571.83|1572.21|1571.91|1571.76|1571.46|619
1581104400000|2020-02-07 19:40:00|1572.15|1571.85|1571.58|1571.28|1572.52|1572.22|1571.55|1571.25|799
1581104700000|2020-02-07 19:45:00|1571.57|1571.27|1572.3|1572|1572.33|1572.03|1571.56|1571.26|656
1581105000000|2020-02-07 19:50:00|1572.27|1571.97|1572.14|1571.84|1572.49|1572.19|1571.95|1571.65|645
1581105300000|2020-02-07 19:55:00|1572.13|1571.83|1572.34|1572.04|1572.52|1572.22|1571.9|1571.6|813
1581105600000|2020-02-07 20:00:00|1572.31|1572.01|1571.94|1571.64|1572.35|1572.05|1571.72|1571.42|682
1581105900000|2020-02-07 20:05:00|1571.95|1571.65|1571.45|1571.15|1572.08|1571.78|1571.17|1570.87|611
1581106200000|2020-02-07 20:10:00|1571.43|1571.13|1571.51|1571.21|1572.01|1571.71|1571.33|1571.03|583
1581106500000|2020-02-07 20:15:00|1571.5|1571.2|1571.12|1570.82|1571.54|1571.24|1570.98|1570.68|591
1581106800000|2020-02-07 20:20:00|1571.13|1570.83|1571.14|1570.84|1571.33|1571.03|1570.99|1570.69|506
1581107100000|2020-02-07 20:25:00|1571.15|1570.85|1571|1570.7|1571.23|1570.93|1570.81|1570.51|520
1581107400000|2020-02-07 20:30:00|1570.95|1570.65|1570.75|1570.45|1571.14|1570.84|1570.61|1570.31|466
1581107700000|2020-02-07 20:35:00|1570.72|1570.42|1570.85|1570.55|1570.93|1570.63|1570.7|1570.4|377
1581108000000|2020-02-07 20:40:00|1570.86|1570.56|1570.86|1570.56|1570.96|1570.66|1570.58|1570.28|486
1581108300000|2020-02-07 20:45:00|1570.84|1570.54|1570.83|1570.53|1570.94|1570.64|1570.61|1570.31|403
1581108600000|2020-02-07 20:50:00|1570.62|1570.32|1571.21|1570.91|1571.33|1571.03|1570.6|1570.3|462
1581108900000|2020-02-07 20:55:00|1571.22|1570.92|1570.3|1570|1571.24|1570.94|1570.2|1569.9|776
1581109200000|2020-02-07 21:00:00|1570.29|1569.99|1570.14|1569.84|1570.53|1570.23|1570.01|1569.71|423
1581109500000|2020-02-07 21:05:00|1570.16|1569.86|1570.15|1569.85|1570.25|1569.95|1570|1569.7|181
1581109800000|2020-02-07 21:10:00|1570.14|1569.84|1570.55|1570.25|1570.57|1570.27|1570.13|1569.83|231
1581110100000|2020-02-07 21:15:00|1570.5|1570.2|1570.31|1570.01|1570.58|1570.28|1570.29|1569.99|102
1581110400000|2020-02-07 21:20:00|1570.3|1570|1570.62|1570.32|1570.64|1570.34|1570.29|1569.99|110
1581110700000|2020-02-07 21:25:00|1570.63|1570.33|1570.36|1570.06|1570.8|1570.5|1570.28|1569.98|126
1581111000000|2020-02-07 21:30:00|1570.41|1570.11|1570.5|1570.2|1570.53|1570.23|1570.28|1569.98|157
1581111300000|2020-02-07 21:35:00|1570.51|1570.21|1570.46|1570.16|1570.54|1570.24|1570.32|1570.02|113
1581111600000|2020-02-07 21:40:00|1570.47|1570.17|1570.5|1570.2|1570.52|1570.22|1570.29|1569.99|136
1581111900000|2020-02-07 21:45:00|1570.52|1570.22|1570.41|1570.11|1570.7|1570.3|1570.38|1569.99|167
1581112200000|2020-02-07 21:50:00|1570.42|1570.12|1570.37|1570.07|1570.63|1570.25|1570.35|1569.9|200
1581112500000|2020-02-07 21:55:00|1570.29|1569.99|1571.07|1569.69|1571.43|1570.33|1570.23|1569.25|285
1581289200000|2020-02-09 23:00:00|1569.84|1569.54|1569.72|1569.22|1570.22|1569.8|1569.51|1569.14|114
1581289500000|2020-02-09 23:05:00|1569.71|1569.21|1570.24|1569.94|1570.7|1570.26|1569.24|1568.87|600
1581289800000|2020-02-09 23:10:00|1570.25|1569.95|1571.15|1570.85|1571.46|1571.09|1569.88|1569.51|559
1581290100000|2020-02-09 23:15:00|1571.17|1570.87|1571.45|1571.15|1571.66|1571.31|1570.4|1570.1|517
1581290400000|2020-02-09 23:20:00|1571.41|1571.11|1571.8|1571.5|1571.93|1571.63|1570.69|1570.32|529
1581290700000|2020-02-09 23:25:00|1571.81|1571.51|1572.81|1572.51|1572.98|1572.68|1571.75|1571.45|579
1581291000000|2020-02-09 23:30:00|1572.75|1572.45|1575.26|1574.96|1575.74|1575.44|1572.59|1572.29|1172
1581291300000|2020-02-09 23:35:00|1575.16|1574.86|1573.78|1573.48|1576.89|1576.59|1573.63|1573.33|1640
1581291600000|2020-02-09 23:40:00|1573.83|1573.53|1574.42|1574.12|1575.69|1575.39|1573.68|1573.38|1009
1581291900000|2020-02-09 23:45:00|1574.4|1574.1|1574.08|1573.78|1574.42|1574.12|1573.38|1573.08|904
1581292200000|2020-02-09 23:50:00|1574.1|1573.8|1574.62|1574.32|1574.82|1574.52|1573.83|1573.53|562
1581292500000|2020-02-09 23:55:00|1574.6|1574.3|1575.07|1574.77|1575.4|1575.1|1574.25|1573.95|697
1581292800000|2020-02-10 00:00:00|1574.87|1574.57|1574.3|1574|1575.19|1574.89|1573.87|1573.57|762
1581293100000|2020-02-10 00:05:00|1574.31|1574.01|1574.25|1573.95|1574.97|1574.67|1574.19|1573.89|681
1581293400000|2020-02-10 00:10:00|1574.26|1573.96|1575|1574.7|1575.09|1574.79|1574.17|1573.87|550
1581293700000|2020-02-10 00:15:00|1574.95|1574.65|1575.05|1574.75|1575.09|1574.79|1574.18|1573.88|633
1581294000000|2020-02-10 00:20:00|1575.04|1574.74|1574.53|1574.23|1575.29|1574.99|1574.42|1574.12|588
1581294300000|2020-02-10 00:25:00|1574.55|1574.25|1574.05|1573.75|1574.57|1574.27|1573.84|1573.54|564
1581294600000|2020-02-10 00:30:00|1574.07|1573.77|1573.25|1572.95|1574.25|1573.95|1573.14|1572.84|560
1581294900000|2020-02-10 00:35:00|1573.26|1572.96|1573.37|1573.07|1573.59|1573.29|1572.94|1572.64|577
1581295200000|2020-02-10 00:40:00|1573.38|1573.08|1573.68|1573.38|1573.88|1573.58|1573.25|1572.95|477
1581295500000|2020-02-10 00:45:00|1573.66|1573.36|1574.27|1573.97|1574.31|1574.01|1573.57|1573.27|442
1581295800000|2020-02-10 00:50:00|1574.26|1573.96|1573.27|1572.97|1574.59|1574.29|1573.1|1572.8|647
1581296100000|2020-02-10 00:55:00|1573.24|1572.94|1573.3|1573|1574.07|1573.77|1573.19|1572.89|521
1581296400000|2020-02-10 01:00:00|1573.29|1572.99|1572.81|1572.51|1573.68|1573.38|1572.02|1571.72|1340
1581296700000|2020-02-10 01:05:00|1572.83|1572.53|1573.88|1573.58|1574.17|1573.87|1572.82|1572.52|923
1581297000000|2020-02-10 01:10:00|1573.9|1573.6|1574.08|1573.78|1574.34|1574.04|1573.78|1573.48|728
1581297300000|2020-02-10 01:15:00|1574.07|1573.77|1573|1572.7|1574.17|1573.87|1572.77|1572.47|1111
1581297600000|2020-02-10 01:20:00|1573.01|1572.71|1572.88|1572.58|1573.29|1572.99|1572.56|1572.26|835
1581297900000|2020-02-10 01:25:00|1572.86|1572.56|1573.43|1573.13|1573.5|1573.2|1572.66|1572.36|629
1581298200000|2020-02-10 01:30:00|1573.44|1573.14|1572.48|1572.18|1573.65|1573.35|1572.46|1572.16|900
1581298500000|2020-02-10 01:35:00|1572.46|1572.16|1572.74|1572.44|1572.76|1572.46|1571.57|1571.27|1160
1581298800000|2020-02-10 01:40:00|1572.78|1572.48|1570.84|1570.54|1572.78|1572.48|1570.8|1570.5|1114
1581299100000|2020-02-10 01:45:00|1570.81|1570.51|1570.49|1570.19|1571.61|1571.31|1570.44|1570.14|1269
1581299400000|2020-02-10 01:50:00|1570.45|1570.15|1571.23|1570.93|1571.77|1571.47|1570.34|1570.04|965
1581299700000|2020-02-10 01:55:00|1571.19|1570.89|1571.65|1571.35|1571.68|1571.38|1570.81|1570.51|675
1581300000000|2020-02-10 02:00:00|1571.56|1571.26|1571.41|1571.11|1571.97|1571.67|1571.18|1570.88|714
1581300300000|2020-02-10 02:05:00|1571.45|1571.15|1571.05|1570.75|1571.69|1571.39|1570.95|1570.65|765
1581300600000|2020-02-10 02:10:00|1571.04|1570.74|1570.44|1570.14|1571.17|1570.87|1570.36|1570.06|789
1581300900000|2020-02-10 02:15:00|1570.45|1570.15|1570.17|1569.87|1570.57|1570.27|1569.72|1569.42|985
1581301200000|2020-02-10 02:20:00|1570.19|1569.89|1570.27|1569.97|1570.47|1570.17|1569.99|1569.69|734
1581301500000|2020-02-10 02:25:00|1570.21|1569.91|1570.48|1570.18|1570.6|1570.3|1570|1569.7|655
1581301800000|2020-02-10 02:30:00|1570.5|1570.2|1568.99|1568.69|1570.71|1570.41|1568.66|1568.36|869
1581302100000|2020-02-10 02:35:00|1569|1568.7|1568.41|1568.11|1569.21|1568.91|1568.21|1567.91|1070
1581302400000|2020-02-10 02:40:00|1568.37|1568.07|1569.13|1568.83|1569.29|1568.99|1568.26|1567.96|698
1581302700000|2020-02-10 02:45:00|1569.12|1568.82|1568.57|1568.27|1569.48|1569.18|1568.52|1568.22|591
1581303000000|2020-02-10 02:50:00|1568.58|1568.28|1569.39|1569.09|1569.45|1569.15|1568.55|1568.25|554
1581303300000|2020-02-10 02:55:00|1569.41|1569.11|1569.99|1569.69|1570.23|1569.93|1569.41|1569.11|712
1581303600000|2020-02-10 03:00:00|1570|1569.7|1569.79|1569.49|1570|1569.7|1569.58|1569.28|560
1581303900000|2020-02-10 03:05:00|1569.8|1569.5|1569.4|1569.1|1569.9|1569.6|1569.4|1569.1|505
1581304200000|2020-02-10 03:10:00|1569.45|1569.15|1569.52|1569.22|1569.87|1569.57|1569.37|1569.07|546
1581304500000|2020-02-10 03:15:00|1569.51|1569.21|1569.86|1569.56|1570.18|1569.88|1569.47|1569.17|542
1581304800000|2020-02-10 03:20:00|1569.85|1569.55|1570.37|1570.07|1570.49|1570.19|1569.79|1569.49|741
1581305100000|2020-02-10 03:25:00|1570.38|1570.08|1570.54|1570.24|1570.58|1570.28|1570.14|1569.84|441
1581305400000|2020-02-10 03:30:00|1570.5|1570.2|1570.56|1570.26|1570.77|1570.47|1570.45|1570.15|295
1581305700000|2020-02-10 03:35:00|1570.57|1570.27|1570.77|1570.47|1571.11|1570.81|1570.44|1570.14|361
1581306000000|2020-02-10 03:40:00|1570.78|1570.48|1570.73|1570.43|1570.79|1570.49|1570.24|1569.94|310
1581306300000|2020-02-10 03:45:00|1570.74|1570.44|1570.77|1570.47|1570.86|1570.56|1570.44|1570.14|273
1581306600000|2020-02-10 03:50:00|1570.78|1570.48|1570.81|1570.51|1571.27|1570.97|1570.76|1570.46|449
1581306900000|2020-02-10 03:55:00|1570.82|1570.52|1571.02|1570.72|1571.03|1570.73|1570.71|1570.41|289
1581307200000|2020-02-10 04:00:00|1571.01|1570.71|1570.81|1570.51|1571.11|1570.81|1570.7|1570.4|255
1581307500000|2020-02-10 04:05:00|1570.82|1570.52|1571.1|1570.8|1571.11|1570.81|1570.8|1570.5|200
1581307800000|2020-02-10 04:10:00|1571.11|1570.81|1571.14|1570.84|1571.3|1571|1570.91|1570.61|280
1581308100000|2020-02-10 04:15:00|1571.16|1570.86|1571.5|1571.2|1571.52|1571.22|1571.06|1570.76|319
1581308400000|2020-02-10 04:20:00|1571.51|1571.21|1571.33|1571.03|1571.61|1571.31|1571.32|1571.02|249
1581308700000|2020-02-10 04:25:00|1571.34|1571.04|1571.54|1571.24|1571.54|1571.24|1571.19|1570.89|255
1581309000000|2020-02-10 04:30:00|1571.55|1571.25|1571.53|1571.23|1571.64|1571.34|1571.4|1571.1|225
1581309300000|2020-02-10 04:35:00|1571.54|1571.24|1571.48|1571.18|1571.83|1571.53|1571.35|1571.05|449
1581309600000|2020-02-10 04:40:00|1571.5|1571.2|1571.34|1571.04|1571.64|1571.34|1571.34|1571.04|344
1581309900000|2020-02-10 04:45:00|1571.35|1571.05|1571.37|1571.07|1571.45|1571.15|1571.22|1570.92|315
1581310200000|2020-02-10 04:50:00|1571.35|1571.05|1572.06|1571.76|1572.18|1571.88|1571.3|1571|402
1581310500000|2020-02-10 04:55:00|1572.09|1571.79|1572.32|1572.02|1572.52|1572.22|1571.84|1571.54|641
1581310800000|2020-02-10 05:00:00|1572.31|1572.01|1572.1|1571.8|1572.54|1572.24|1571.89|1571.59|525
1581311100000|2020-02-10 05:05:00|1572.11|1571.81|1572.3|1572|1572.35|1572.05|1571.79|1571.49|456
1581311400000|2020-02-10 05:10:00|1572.29|1571.99|1572.31|1572.01|1572.4|1572.1|1572|1571.7|368
1581311700000|2020-02-10 05:15:00|1572.23|1571.93|1572.05|1571.75|1572.35|1572.05|1571.99|1571.69|382
1581312000000|2020-02-10 05:20:00|1572.03|1571.73|1571.71|1571.41|1572.15|1571.85|1571.4|1571.1|489
1581312300000|2020-02-10 05:25:00|1571.72|1571.42|1571.46|1571.16|1571.72|1571.42|1571.31|1571.01|462
1581312600000|2020-02-10 05:30:00|1571.55|1571.25|1571.63|1571.33|1572.18|1571.88|1571.51|1571.21|646
1581312900000|2020-02-10 05:35:00|1571.62|1571.32|1570.86|1570.56|1571.86|1571.56|1570.84|1570.54|539
1581313200000|2020-02-10 05:40:00|1570.85|1570.55|1571.01|1570.71|1571.25|1570.95|1570.73|1570.43|618
1581313500000|2020-02-10 05:45:00|1571.05|1570.75|1570.74|1570.44|1571.46|1571.16|1570.62|1570.32|459
1581313800000|2020-02-10 05:50:00|1570.73|1570.43|1571.32|1571.02|1571.57|1571.27|1570.73|1570.43|603
1581314100000|2020-02-10 05:55:00|1571.31|1571.01|1571.24|1570.94|1571.46|1571.16|1571.01|1570.71|425
1581314400000|2020-02-10 06:00:00|1571.26|1570.96|1571.65|1571.35|1571.68|1571.38|1571.22|1570.92|496
1581314700000|2020-02-10 06:05:00|1571.64|1571.34|1571.42|1571.12|1571.74|1571.44|1571.31|1571.01|376
1581315000000|2020-02-10 06:10:00|1571.39|1571.09|1570.77|1570.47|1571.4|1571.1|1570.42|1570.12|551
1581315300000|2020-02-10 06:15:00|1570.78|1570.48|1570.42|1570.12|1570.87|1570.57|1570.34|1570.04|499
1581315600000|2020-02-10 06:20:00|1570.41|1570.11|1570.43|1570.13|1570.56|1570.26|1570.23|1569.93|394
1581315900000|2020-02-10 06:25:00|1570.44|1570.14|1571.14|1570.84|1571.39|1571.09|1570.13|1569.83|447
1581316200000|2020-02-10 06:30:00|1571.13|1570.83|1570.95|1570.65|1571.24|1570.94|1570.94|1570.64|287
1581316500000|2020-02-10 06:35:00|1570.96|1570.66|1570.94|1570.64|1571.45|1571.15|1570.83|1570.53|280
1581316800000|2020-02-10 06:40:00|1570.93|1570.63|1571.08|1570.78|1571.25|1570.95|1570.52|1570.22|469
1581317100000|2020-02-10 06:45:00|1571.06|1570.76|1570.93|1570.63|1571.42|1571.12|1570.41|1570.11|481
1581317400000|2020-02-10 06:50:00|1570.9|1570.6|1570.45|1570.15|1571.15|1570.78|1570.34|1570.04|563
1581317700000|2020-02-10 06:55:00|1570.46|1570.16|1570.37|1570.07|1570.51|1570.21|1570.09|1569.79|469
1581318000000|2020-02-10 07:00:00|1570.28|1569.98|1570.75|1570.45|1571.17|1570.87|1569.66|1569.36|875
1581318300000|2020-02-10 07:05:00|1570.69|1570.39|1571.98|1571.68|1572.24|1571.94|1570.69|1570.39|817
1581318600000|2020-02-10 07:10:00|1572.02|1571.72|1572.67|1572.37|1573.07|1572.77|1571.91|1571.61|721
1581318900000|2020-02-10 07:15:00|1572.66|1572.36|1572.66|1572.36|1572.86|1572.56|1572.51|1572.21|506
1581319200000|2020-02-10 07:20:00|1572.65|1572.35|1572.16|1571.86|1572.86|1572.56|1571.77|1571.47|486
1581319500000|2020-02-10 07:25:00|1572.15|1571.85|1571.95|1571.65|1572.32|1571.97|1571.83|1571.53|545
1581319800000|2020-02-10 07:30:00|1571.94|1571.64|1572.07|1571.77|1572.2|1571.9|1571.01|1570.71|915
1581320100000|2020-02-10 07:35:00|1572.08|1571.78|1571.16|1570.86|1572.5|1572.2|1571.11|1570.81|779
1581320400000|2020-02-10 07:40:00|1571.17|1570.87|1571.07|1570.77|1571.67|1571.37|1570.61|1570.31|1012
1581320700000|2020-02-10 07:45:00|1571.09|1570.79|1571|1570.7|1571.64|1571.34|1570.87|1570.57|746
1581321000000|2020-02-10 07:50:00|1570.98|1570.68|1571.89|1571.59|1572.01|1571.71|1570.78|1570.48|744
1581321300000|2020-02-10 07:55:00|1571.93|1571.63|1572.17|1571.87|1572.27|1571.97|1571.86|1571.56|655
1581321600000|2020-02-10 08:00:00|1572.18|1571.88|1572.58|1572.28|1573.4|1573.1|1571.77|1571.47|1321
1581321900000|2020-02-10 08:05:00|1572.6|1572.3|1572.21|1571.91|1572.71|1572.41|1570.99|1570.69|1190
1581322200000|2020-02-10 08:10:00|1572.2|1571.9|1571.53|1571.23|1572.29|1571.99|1571.21|1570.91|972
1581322500000|2020-02-10 08:15:00|1571.54|1571.24|1572.59|1572.29|1572.82|1572.52|1571.48|1571.18|1005
1581322800000|2020-02-10 08:20:00|1572.61|1572.31|1572.83|1572.53|1573.63|1573.33|1572.3|1572|1009
1581323100000|2020-02-10 08:25:00|1572.91|1572.61|1573.9|1573.6|1574.01|1573.71|1572.91|1572.61|1149
1581323400000|2020-02-10 08:30:00|1573.91|1573.61|1574.1|1573.8|1574.41|1574.11|1573.79|1573.49|1124
1581323700000|2020-02-10 08:35:00|1574.12|1573.82|1574.83|1574.53|1574.92|1574.62|1574.11|1573.81|1058
1581324000000|2020-02-10 08:40:00|1574.84|1574.54|1575.2|1574.9|1575.44|1575.14|1574.08|1573.78|1278
1581324300000|2020-02-10 08:45:00|1575.21|1574.91|1574.48|1574.18|1575.36|1575.06|1574.12|1573.82|1176
1581324600000|2020-02-10 08:50:00|1574.5|1574.2|1574.53|1574.23|1574.83|1574.53|1574.2|1573.9|891
1581324900000|2020-02-10 08:55:00|1574.52|1574.22|1574.03|1573.73|1574.69|1574.39|1574.03|1573.73|622
1581325200000|2020-02-10 09:00:00|1574.02|1573.72|1573.03|1572.73|1574.19|1573.89|1573.03|1572.73|814
1581325500000|2020-02-10 09:05:00|1573.01|1572.71|1573.01|1572.71|1573.24|1572.94|1572.59|1572.29|889
1581325800000|2020-02-10 09:10:00|1573|1572.7|1573.32|1573.02|1573.63|1573.33|1572.86|1572.56|652
1581326100000|2020-02-10 09:15:00|1573.28|1572.98|1573.83|1573.53|1573.93|1573.63|1573.21|1572.91|560
1581326400000|2020-02-10 09:20:00|1573.84|1573.54|1573.82|1573.52|1574.15|1573.85|1573.72|1573.42|447
1581326700000|2020-02-10 09:25:00|1573.81|1573.51|1573.84|1573.54|1574.13|1573.83|1573.45|1573.15|528
1581327000000|2020-02-10 09:30:00|1573.91|1573.61|1573.65|1573.35|1574.16|1573.86|1573.53|1573.23|494
1581327300000|2020-02-10 09:35:00|1573.63|1573.33|1574.38|1574.08|1574.71|1574.41|1573.63|1573.33|577
1581327600000|2020-02-10 09:40:00|1574.34|1574.04|1574.6|1574.3|1574.81|1574.51|1574.26|1573.96|482
1581327900000|2020-02-10 09:45:00|1574.57|1574.27|1574.25|1573.95|1575.03|1574.73|1574.04|1573.74|563
1581328200000|2020-02-10 09:50:00|1574.26|1573.96|1574.29|1573.99|1574.55|1574.25|1574.19|1573.89|478
1581328500000|2020-02-10 09:55:00|1574.3|1574|1574.5|1574.2|1574.62|1574.32|1574|1573.7|444
1581328800000|2020-02-10 10:00:00|1574.52|1574.22|1574.72|1574.42|1575.18|1574.88|1574.42|1574.12|574
1581329100000|2020-02-10 10:05:00|1574.73|1574.43|1574.83|1574.53|1575.04|1574.74|1574.64|1574.34|458
1581329400000|2020-02-10 10:10:00|1574.84|1574.54|1574.54|1574.24|1574.96|1574.66|1574.31|1574.01|363
1581329700000|2020-02-10 10:15:00|1574.6|1574.3|1574.59|1574.29|1574.74|1574.44|1574.37|1574.07|371
1581330000000|2020-02-10 10:20:00|1574.54|1574.24|1574.43|1574.13|1574.81|1574.51|1574.39|1574.09|444
1581330300000|2020-02-10 10:25:00|1574.45|1574.15|1574.42|1574.12|1574.71|1574.41|1574.31|1574.01|332
1581330600000|2020-02-10 10:30:00|1574.45|1574.15|1574.69|1574.39|1574.8|1574.5|1574.09|1573.79|489
1581330900000|2020-02-10 10:35:00|1574.68|1574.38|1574.61|1574.31|1574.74|1574.44|1574.36|1574.06|354
1581331200000|2020-02-10 10:40:00|1574.62|1574.32|1573.72|1573.42|1574.74|1574.44|1572.34|1572.04|907
1581331500000|2020-02-10 10:45:00|1573.74|1573.44|1573.22|1572.92|1574.65|1574.35|1572.93|1572.63|1331
1581331800000|2020-02-10 10:50:00|1573.21|1572.91|1573.29|1572.99|1573.64|1573.34|1573.03|1572.73|625
1581332100000|2020-02-10 10:55:00|1573.24|1572.94|1573.33|1573.03|1573.59|1573.29|1573.09|1572.79|553
1581332400000|2020-02-10 11:00:00|1573.23|1572.93|1573.34|1573.04|1573.61|1573.31|1572.93|1572.63|623
1581332700000|2020-02-10 11:05:00|1573.35|1573.05|1573.21|1572.91|1573.49|1573.19|1573.1|1572.8|445
1581333000000|2020-02-10 11:10:00|1573.22|1572.92|1573.44|1573.14|1573.86|1573.56|1573.03|1572.73|367
1581333300000|2020-02-10 11:15:00|1573.45|1573.15|1573.53|1573.23|1573.66|1573.36|1573.22|1572.92|269
1581333600000|2020-02-10 11:20:00|1573.54|1573.24|1573.74|1573.44|1573.75|1573.45|1573.24|1572.94|274
1581333900000|2020-02-10 11:25:00|1573.73|1573.43|1572.7|1572.4|1573.74|1573.44|1572.64|1572.34|408
1581334200000|2020-02-10 11:30:00|1572.73|1572.43|1572.86|1572.56|1572.94|1572.64|1572.38|1572.08|604
1581334500000|2020-02-10 11:35:00|1572.87|1572.57|1572.55|1572.25|1573.07|1572.77|1572.43|1572.13|344
1581334800000|2020-02-10 11:40:00|1572.56|1572.26|1572.43|1572.13|1572.66|1572.36|1572.41|1572.11|319
1581335100000|2020-02-10 11:45:00|1572.44|1572.14|1573.14|1572.84|1573.21|1572.91|1572.43|1572.13|374
1581335400000|2020-02-10 11:50:00|1573.16|1572.86|1572.79|1572.49|1573.16|1572.86|1572.69|1572.39|268
1581335700000|2020-02-10 11:55:00|1572.78|1572.48|1572.49|1572.19|1572.9|1572.6|1572.49|1572.19|329
1581336000000|2020-02-10 12:00:00|1572.5|1572.2|1572.8|1572.5|1572.9|1572.6|1571.93|1571.63|552
1581336300000|2020-02-10 12:05:00|1572.81|1572.51|1572.12|1571.82|1573.43|1573.13|1572.08|1571.78|574
1581336600000|2020-02-10 12:10:00|1572.11|1571.81|1572.42|1572.12|1572.44|1572.14|1571.93|1571.63|396
1581336900000|2020-02-10 12:15:00|1572.41|1572.11|1572.43|1572.13|1572.43|1572.13|1571.95|1571.65|418
1581337200000|2020-02-10 12:20:00|1572.42|1572.12|1572.23|1571.93|1572.42|1572.12|1571.61|1571.31|456
1581337500000|2020-02-10 12:25:00|1572.24|1571.94|1572.01|1571.71|1572.27|1571.97|1571.8|1571.5|329
1581337800000|2020-02-10 12:30:00|1572|1571.7|1571.69|1571.39|1572.43|1572.13|1571.67|1571.37|379
1581338100000|2020-02-10 12:35:00|1571.7|1571.4|1572.06|1571.76|1572.25|1571.95|1571.69|1571.39|522
1581338400000|2020-02-10 12:40:00|1572.07|1571.77|1572.12|1571.82|1572.21|1571.91|1571.73|1571.43|401
1581338700000|2020-02-10 12:45:00|1572.13|1571.83|1572.51|1572.21|1572.85|1572.55|1572.11|1571.81|572
1581339000000|2020-02-10 12:50:00|1572.52|1572.22|1572.43|1572.13|1572.54|1572.24|1571.96|1571.66|535
1581339300000|2020-02-10 12:55:00|1572.44|1572.14|1572.88|1572.58|1573.13|1572.83|1572.42|1572.12|661
1581339600000|2020-02-10 13:00:00|1572.85|1572.55|1573.3|1573|1573.52|1573.22|1572.7|1572.4|777
1581339900000|2020-02-10 13:05:00|1573.38|1573.08|1573.59|1573.29|1573.82|1573.52|1573.03|1572.73|837
1581340200000|2020-02-10 13:10:00|1573.58|1573.28|1573.44|1573.14|1573.89|1573.59|1573.37|1573.07|672
1581340500000|2020-02-10 13:15:00|1573.43|1573.13|1572.71|1572.41|1573.43|1573.13|1572.48|1572.18|546
1581340800000|2020-02-10 13:20:00|1572.72|1572.42|1572.81|1572.51|1573.17|1572.87|1571.97|1571.67|836
1581341100000|2020-02-10 13:25:00|1572.82|1572.52|1573.2|1572.9|1573.23|1572.93|1572.36|1572.06|658
1581341400000|2020-02-10 13:30:00|1573.19|1572.89|1573.82|1573.52|1573.86|1573.56|1572.98|1572.68|725
1581341700000|2020-02-10 13:35:00|1573.83|1573.53|1573.6|1573.3|1573.99|1573.69|1573.26|1572.96|701
1581342000000|2020-02-10 13:40:00|1573.59|1573.29|1573|1572.7|1573.89|1573.59|1572.98|1572.68|581
1581342300000|2020-02-10 13:45:00|1572.99|1572.69|1572.82|1572.52|1573.62|1573.32|1572.79|1572.49|686
1581342600000|2020-02-10 13:50:00|1572.88|1572.58|1572.53|1572.23|1573.19|1572.89|1572.48|1572.18|788
1581342900000|2020-02-10 13:55:00|1572.52|1572.22|1572.91|1572.61|1573.11|1572.81|1572.29|1571.99|665
1581343200000|2020-02-10 14:00:00|1572.9|1572.6|1573.72|1573.42|1573.74|1573.44|1572.47|1572.17|891
1581343500000|2020-02-10 14:05:00|1573.74|1573.44|1574.71|1574.41|1574.79|1574.49|1573.74|1573.44|1031
1581343800000|2020-02-10 14:10:00|1574.7|1574.4|1575.45|1575.15|1575.8|1575.5|1574.7|1574.4|1213
1581344100000|2020-02-10 14:15:00|1575.46|1575.16|1575.35|1575.05|1575.58|1575.28|1574.57|1574.27|941
1581344400000|2020-02-10 14:20:00|1575.34|1575.04|1574.59|1574.29|1575.92|1575.62|1574.56|1574.26|713
1581344700000|2020-02-10 14:25:00|1574.64|1574.34|1574.81|1574.51|1575.2|1574.9|1574.49|1574.19|710
1581345000000|2020-02-10 14:30:00|1574.76|1574.46|1573.82|1573.52|1575.31|1575.01|1573.3|1573|2143
1581345300000|2020-02-10 14:35:00|1573.76|1573.46|1573.6|1573.3|1574.11|1573.81|1573.55|1573.25|1194
1581345600000|2020-02-10 14:40:00|1573.61|1573.31|1573.35|1573.05|1573.72|1573.42|1573.2|1572.9|1120
1581345900000|2020-02-10 14:45:00|1573.34|1573.04|1573.62|1573.32|1573.8|1573.5|1573.27|1572.97|895
1581346200000|2020-02-10 14:50:00|1573.61|1573.31|1573.05|1572.75|1573.95|1573.65|1573.03|1572.73|1126
1581346500000|2020-02-10 14:55:00|1573.08|1572.78|1571.96|1571.66|1573.16|1572.86|1571.93|1571.63|1320
1581346800000|2020-02-10 15:00:00|1571.95|1571.65|1572.55|1572.25|1572.81|1572.5|1571.81|1571.51|1101
1581347100000|2020-02-10 15:05:00|1572.56|1572.26|1572.75|1572.45|1572.95|1572.6|1572.24|1571.94|861
1581347400000|2020-02-10 15:10:00|1572.73|1572.43|1573.74|1573.44|1573.79|1573.49|1572.54|1572.24|834
1581347700000|2020-02-10 15:15:00|1573.72|1573.42|1572.93|1572.63|1573.77|1573.47|1572.27|1571.96|1042
1581348000000|2020-02-10 15:20:00|1572.95|1572.65|1573.62|1573.32|1573.74|1573.44|1572.95|1572.65|1115
1581348300000|2020-02-10 15:25:00|1573.6|1573.3|1573.95|1573.65|1574.55|1574.25|1573.46|1573.16|965
1581348600000|2020-02-10 15:30:00|1573.96|1573.66|1573.26|1572.96|1574.24|1573.94|1573.13|1572.8|917
1581348900000|2020-02-10 15:35:00|1573.25|1572.95|1573.22|1572.92|1573.5|1573.15|1572.97|1572.67|809
1581349200000|2020-02-10 15:40:00|1573.18|1572.88|1573.95|1573.65|1574.21|1573.91|1573.14|1572.84|732
1581349500000|2020-02-10 15:45:00|1573.94|1573.64|1573.81|1573.51|1574.24|1573.94|1573.43|1573.13|684
1581349800000|2020-02-10 15:50:00|1573.84|1573.54|1574.28|1573.98|1574.68|1574.36|1573.72|1573.42|830
1581350100000|2020-02-10 15:55:00|1574.31|1574.01|1574.32|1574.02|1574.83|1574.53|1574.29|1573.99|878
1581350400000|2020-02-10 16:00:00|1574.34|1574.04|1574.13|1573.83|1574.53|1574.23|1574.04|1573.74|714
1581350700000|2020-02-10 16:05:00|1574.12|1573.82|1574.14|1573.84|1574.32|1574.02|1574|1573.7|571
1581351000000|2020-02-10 16:10:00|1574.18|1573.88|1574.63|1574.33|1574.98|1574.68|1574.02|1573.72|737
1581351300000|2020-02-10 16:15:00|1574.64|1574.34|1574.85|1574.55|1574.94|1574.64|1574.43|1574.13|712
1581351600000|2020-02-10 16:20:00|1574.84|1574.54|1574.62|1574.32|1575.18|1574.88|1574.57|1574.27|691
1581351900000|2020-02-10 16:25:00|1574.61|1574.31|1574.12|1573.82|1574.65|1574.35|1573.99|1573.69|534
1581352200000|2020-02-10 16:30:00|1574.13|1573.83|1574.81|1574.51|1574.92|1574.62|1573.94|1573.64|546
1581352500000|2020-02-10 16:35:00|1574.8|1574.5|1574.32|1574.02|1575.09|1574.79|1574.24|1573.87|552
1581352800000|2020-02-10 16:40:00|1574.31|1574.01|1574.92|1574.62|1574.98|1574.68|1574.27|1573.87|454
1581353100000|2020-02-10 16:45:00|1574.93|1574.63|1574.6|1574.3|1574.93|1574.63|1574.3|1574|420
1581353400000|2020-02-10 16:50:00|1574.61|1574.31|1575.01|1574.71|1575.05|1574.75|1574.46|1574.16|432
1581353700000|2020-02-10 16:55:00|1574.99|1574.69|1574.61|1574.31|1575.04|1574.74|1574.42|1574.12|446
1581354000000|2020-02-10 17:00:00|1574.62|1574.32|1575.08|1574.78|1575.37|1575.07|1574.53|1574.23|477
1581354300000|2020-02-10 17:05:00|1575.1|1574.8|1574.67|1574.37|1575.4|1575.1|1574.59|1574.29|528
1581354600000|2020-02-10 17:10:00|1574.68|1574.38|1574.76|1574.46|1574.91|1574.61|1574.38|1574.08|411
1581354900000|2020-02-10 17:15:00|1574.77|1574.47|1575.36|1575.06|1575.45|1575.15|1574.77|1574.47|453
1581355200000|2020-02-10 17:20:00|1575.35|1575.05|1575.77|1575.47|1575.89|1575.51|1575.35|1575.05|527
1581355500000|2020-02-10 17:25:00|1575.75|1575.45|1575.38|1575.08|1576.02|1575.72|1575.35|1575.05|489
1581355800000|2020-02-10 17:30:00|1575.39|1575.09|1576.68|1576.38|1576.69|1576.39|1575.24|1574.94|537
1581356100000|2020-02-10 17:35:00|1576.66|1576.36|1576.77|1576.47|1577.23|1576.93|1576.65|1576.35|1028
1581356400000|2020-02-10 17:40:00|1576.78|1576.48|1576.36|1576.06|1576.88|1576.58|1576.12|1575.82|527
1581356700000|2020-02-10 17:45:00|1576.38|1576.08|1576.57|1576.27|1576.6|1576.3|1575.97|1575.67|511
1581357000000|2020-02-10 17:50:00|1576.6|1576.3|1576.36|1576.06|1576.71|1576.41|1576.3|1576|486
1581357300000|2020-02-10 17:55:00|1576.35|1576.05|1576.65|1576.35|1576.8|1576.5|1576.15|1575.85|439
1581357600000|2020-02-10 18:00:00|1576.67|1576.37|1576.67|1576.37|1576.86|1576.56|1576.26|1575.96|491
1581357900000|2020-02-10 18:05:00|1576.68|1576.38|1576.3|1575.8|1576.97|1576.67|1576.17|1575.8|447
1581358200000|2020-02-10 18:10:00|1576.29|1575.79|1575.65|1575.35|1576.31|1575.91|1575.54|1575.24|606
1581358500000|2020-02-10 18:15:00|1575.66|1575.36|1575.65|1575.35|1575.71|1575.41|1575.3|1574.97|441
1581358800000|2020-02-10 18:20:00|1575.66|1575.36|1576|1575.7|1576.13|1575.83|1575.53|1575.23|478
1581359100000|2020-02-10 18:25:00|1575.97|1575.67|1576.17|1575.87|1576.48|1576.17|1575.96|1575.65|588
1581359400000|2020-02-10 18:30:00|1576.15|1575.85|1576.15|1575.85|1576.53|1576.23|1576.06|1575.76|373
1581359700000|2020-02-10 18:35:00|1576.16|1575.86|1576.45|1576.15|1576.48|1576.18|1576.06|1575.76|303
1581360000000|2020-02-10 18:40:00|1576.47|1576.17|1576.33|1576.03|1576.81|1576.51|1576.31|1576.01|360
1581360300000|2020-02-10 18:45:00|1576.32|1576.02|1576.16|1575.86|1576.58|1576.28|1575.94|1575.64|458
1581360600000|2020-02-10 18:50:00|1576.17|1575.87|1576.38|1576.08|1576.46|1576.16|1575.97|1575.67|402
1581360900000|2020-02-10 18:55:00|1576.35|1576.05|1576.56|1576.26|1576.7|1576.39|1576.24|1575.92|331
1581361200000|2020-02-10 19:00:00|1576.58|1576.28|1576.57|1576.27|1576.88|1576.55|1576.51|1576.12|471
1581361500000|2020-02-10 19:05:00|1576.56|1576.26|1575.96|1575.66|1576.65|1576.35|1575.95|1575.65|389
1581361800000|2020-02-10 19:10:00|1575.95|1575.65|1576.15|1575.85|1576.33|1575.98|1575.73|1575.39|333
1581362100000|2020-02-10 19:15:00|1576.14|1575.84|1576.3|1576|1576.44|1576.14|1576.14|1575.71|319
1581362400000|2020-02-10 19:20:00|1576.32|1576.02|1576.25|1575.95|1576.5|1576.14|1576.16|1575.86|198
1581362700000|2020-02-10 19:25:00|1576.24|1575.94|1575.74|1575.44|1576.44|1576.07|1575.71|1575.41|279
1581363000000|2020-02-10 19:30:00|1575.75|1575.45|1575.7|1575.4|1576.03|1575.7|1575.65|1575.27|301
1581363300000|2020-02-10 19:35:00|1575.67|1575.37|1575.65|1575.35|1576.05|1575.65|1575.65|1575.35|305
1581363600000|2020-02-10 19:40:00|1575.66|1575.36|1575.69|1575.39|1575.82|1575.47|1575.57|1575.18|281
1581363900000|2020-02-10 19:45:00|1575.68|1575.38|1575.82|1575.52|1575.85|1575.55|1575.67|1575.28|210
1581364200000|2020-02-10 19:50:00|1575.84|1575.54|1575.43|1575.13|1575.86|1575.56|1575.36|1575.06|272
1581364500000|2020-02-10 19:55:00|1575.42|1575.12|1575.13|1574.83|1575.66|1575.36|1575.11|1574.71|468
1581364800000|2020-02-10 20:00:00|1575.14|1574.84|1574.95|1574.65|1575.26|1574.93|1574.91|1574.55|415
1581365100000|2020-02-10 20:05:00|1574.96|1574.66|1574.96|1574.66|1575.22|1574.85|1574.81|1574.51|291
1581365400000|2020-02-10 20:10:00|1574.95|1574.65|1574.51|1574.21|1574.97|1574.67|1574.46|1574.08|357
1581365700000|2020-02-10 20:15:00|1574.5|1574.2|1574.36|1574.06|1574.61|1574.27|1574.34|1573.97|369
1581366000000|2020-02-10 20:20:00|1574.34|1574.04|1573.87|1573.57|1574.44|1574.14|1573.87|1573.55|342
1581366300000|2020-02-10 20:25:00|1573.89|1573.59|1573.07|1572.77|1574.06|1573.69|1573.05|1572.67|406
1581366600000|2020-02-10 20:30:00|1573.05|1572.75|1573.36|1573.06|1573.8|1573.5|1572.58|1572.26|641
1581366900000|2020-02-10 20:35:00|1573.35|1573.05|1573.13|1572.83|1573.59|1573.19|1572.99|1572.62|563
1581367200000|2020-02-10 20:40:00|1573.14|1572.84|1572.73|1572.43|1573.15|1572.85|1572.58|1572.22|498
1581367500000|2020-02-10 20:45:00|1572.72|1572.42|1572.98|1572.68|1573.41|1573.04|1572.71|1572.4|563
1581367800000|2020-02-10 20:50:00|1573|1572.7|1573.26|1572.96|1573.6|1573.21|1572.82|1572.52|610
1581368100000|2020-02-10 20:55:00|1573.27|1572.97|1573.98|1573.68|1574.07|1573.72|1573.26|1572.96|597
1581368400000|2020-02-10 21:00:00|1573.97|1573.67|1573.68|1573.38|1574.17|1573.78|1573.57|1573.17|418
1581368700000|2020-02-10 21:05:00|1573.83|1573.33|1573.44|1573.14|1573.91|1573.52|1573.35|1572.97|235
1581369000000|2020-02-10 21:10:00|1573.47|1573.17|1573.29|1572.99|1573.7|1573.33|1573.18|1572.79|235
1581369300000|2020-02-10 21:15:00|1573.38|1573.08|1573.34|1573.04|1573.5|1573.17|1573.08|1572.68|158
1581369600000|2020-02-10 21:20:00|1573.29|1572.99|1573.18|1572.88|1573.57|1573.21|1573.04|1572.73|142
1581369900000|2020-02-10 21:25:00|1573.17|1572.87|1573.19|1572.89|1573.4|1573.01|1572.87|1572.5|119
1581370200000|2020-02-10 21:30:00|1573.23|1572.93|1573.12|1572.82|1573.49|1573.13|1573.1|1572.71|153
1581370500000|2020-02-10 21:35:00|1573.1|1572.8|1572.95|1572.65|1573.35|1572.96|1572.85|1572.5|147
1581370800000|2020-02-10 21:40:00|1572.96|1572.66|1572.92|1572.62|1573.01|1572.67|1572.8|1572.41|141
1581371100000|2020-02-10 21:45:00|1572.91|1572.61|1572.44|1572.14|1573.22|1572.84|1572.41|1572.04|283
1581371400000|2020-02-10 21:50:00|1572.45|1572.15|1572.1|1571.8|1572.77|1572.36|1572.09|1571.66|313
1581371700000|2020-02-10 21:55:00|1572.11|1571.81|1572.41|1571.91|1572.84|1572.17|1572.09|1571.62|222
1581375600000|2020-02-10 23:00:00|1572.49|1571.99|1572.53|1572.23|1572.67|1572.33|1571.97|1571.67|426
1581375900000|2020-02-10 23:05:00|1572.5|1572.2|1572.76|1572.46|1573.08|1572.78|1572.49|1572.19|304
1581376200000|2020-02-10 23:10:00|1572.75|1572.45|1573.02|1572.72|1573.13|1572.73|1572.57|1572.27|223
1581376500000|2020-02-10 23:15:00|1573.03|1572.73|1572.59|1572.29|1573.2|1572.82|1572.59|1572.29|225
1581376800000|2020-02-10 23:20:00|1572.6|1572.3|1572.85|1572.55|1573.16|1572.86|1572.58|1572.28|206
1581377100000|2020-02-10 23:25:00|1572.87|1572.57|1572.48|1572.18|1572.93|1572.63|1572.41|1572.11|162
1581377400000|2020-02-10 23:30:00|1572.46|1572.16|1572.42|1572.12|1572.65|1572.35|1572.23|1571.93|236
1581377700000|2020-02-10 23:35:00|1572.4|1572.1|1572.48|1572.18|1572.66|1572.36|1572.33|1572.03|215
1581378000000|2020-02-10 23:40:00|1572.53|1572.23|1572.46|1572.16|1572.78|1572.48|1572.42|1572.12|188
1581378300000|2020-02-10 23:45:00|1572.45|1572.15|1572.33|1572.03|1572.55|1572.25|1572.14|1571.84|212
1581378600000|2020-02-10 23:50:00|1572.32|1572.02|1572.24|1571.94|1572.55|1572.25|1572.18|1571.88|182
1581378900000|2020-02-10 23:55:00|1572.25|1571.95|1572.22|1571.92|1572.38|1572.08|1572.13|1571.83|153
1581379200000|2020-02-11 00:00:00|1572.2|1571.9|1572.13|1571.83|1572.56|1572.26|1572.02|1571.72|336
1581379500000|2020-02-11 00:05:00|1572.14|1571.84|1571.54|1571.24|1572.14|1571.84|1571.45|1571.15|326
1581379800000|2020-02-11 00:10:00|1571.55|1571.25|1571.58|1571.28|1571.77|1571.47|1571.36|1571.06|293
1581380100000|2020-02-11 00:15:00|1571.57|1571.27|1571.59|1571.29|1571.68|1571.38|1571.33|1571.03|199
1581380400000|2020-02-11 00:20:00|1571.56|1571.26|1571.35|1571.05|1571.7|1571.4|1571.31|1571.01|239
1581380700000|2020-02-11 00:25:00|1571.36|1571.06|1571.47|1571.17|1571.78|1571.48|1570.79|1570.49|466
1581381000000|2020-02-11 00:30:00|1571.48|1571.18|1571.45|1571.15|1571.75|1571.45|1571.05|1570.75|363
1581381300000|2020-02-11 00:35:00|1571.47|1571.17|1571.41|1571.11|1571.55|1571.25|1571.26|1570.96|181
1581381600000|2020-02-11 00:40:00|1571.43|1571.13|1571.44|1571.14|1571.6|1571.3|1571.26|1570.96|236
1581381900000|2020-02-11 00:45:00|1571.45|1571.15|1570.84|1570.54|1571.56|1571.26|1570.56|1570.26|460
1581382200000|2020-02-11 00:50:00|1570.83|1570.53|1571.26|1570.96|1571.38|1571.08|1570.76|1570.46|372
1581382500000|2020-02-11 00:55:00|1571.27|1570.97|1571.52|1571.22|1571.75|1571.45|1571.24|1570.94|363
1581382800000|2020-02-11 01:00:00|1571.51|1571.21|1570.56|1570.26|1572.19|1571.89|1570.48|1570.18|951
1581383100000|2020-02-11 01:05:00|1570.58|1570.28|1571.26|1570.96|1571.37|1571.07|1570.54|1570.24|511
1581383400000|2020-02-11 01:10:00|1571.25|1570.95|1571.94|1571.64|1571.97|1571.67|1571.12|1570.82|488
1581383700000|2020-02-11 01:15:00|1571.93|1571.63|1570.87|1570.57|1571.96|1571.66|1570.46|1570.11|886
1581384000000|2020-02-11 01:20:00|1570.86|1570.56|1570.96|1570.66|1571.58|1571.28|1570.52|1570.22|646
1581384300000|2020-02-11 01:25:00|1570.97|1570.67|1571.13|1570.83|1571.46|1571.16|1570.95|1570.65|402
1581384600000|2020-02-11 01:30:00|1571.11|1570.81|1571.44|1571.14|1571.48|1571.18|1570.75|1570.45|563
1581384900000|2020-02-11 01:35:00|1571.46|1571.16|1571.47|1571.17|1572.06|1571.76|1571.42|1571.12|588
1581385200000|2020-02-11 01:40:00|1571.53|1571.23|1571.36|1571.06|1571.66|1571.36|1571.23|1570.93|475
1581385500000|2020-02-11 01:45:00|1571.37|1571.07|1571.21|1570.91|1571.37|1571.07|1570.97|1570.67|522
1581385800000|2020-02-11 01:50:00|1571.2|1570.9|1571.02|1570.72|1571.39|1571.09|1570.71|1570.41|494
1581386100000|2020-02-11 01:55:00|1571.01|1570.71|1570.74|1570.44|1571.06|1570.76|1570.51|1570.21|451
1581386400000|2020-02-11 02:00:00|1570.7|1570.4|1570.58|1570.28|1570.81|1570.51|1570.52|1570.22|410
1581386700000|2020-02-11 02:05:00|1570.57|1570.27|1569.55|1569.25|1570.64|1570.34|1569.53|1569.23|666
1581387000000|2020-02-11 02:10:00|1569.56|1569.26|1569.28|1568.98|1569.57|1569.27|1568.64|1568.34|749
1581387300000|2020-02-11 02:15:00|1569.26|1568.96|1569.04|1568.74|1569.38|1569.08|1569|1568.7|383
1581387600000|2020-02-11 02:20:00|1569.07|1568.77|1568.37|1568.07|1569.08|1568.78|1568.08|1567.78|657
1581387900000|2020-02-11 02:25:00|1568.39|1568.09|1568.81|1568.51|1568.98|1568.68|1568.37|1568.07|368
1581388200000|2020-02-11 02:30:00|1568.79|1568.49|1568.46|1568.16|1568.99|1568.69|1568.21|1567.91|486
1581388500000|2020-02-11 02:35:00|1568.47|1568.17|1568.29|1567.99|1568.79|1568.49|1568.13|1567.83|478
1581388800000|2020-02-11 02:40:00|1568.28|1567.98|1567.64|1567.34|1568.49|1568.19|1567.4|1567.1|432
1581389100000|2020-02-11 02:45:00|1567.66|1567.36|1567.24|1566.94|1567.67|1567.37|1567.11|1566.81|768
1581389400000|2020-02-11 02:50:00|1567.26|1566.96|1567.85|1567.55|1568.24|1567.83|1567.25|1566.95|641
1581389700000|2020-02-11 02:55:00|1567.84|1567.54|1567.97|1567.67|1568.04|1567.74|1567.73|1567.43|482
1581390000000|2020-02-11 03:00:00|1567.96|1567.66|1568.09|1567.79|1568.29|1567.99|1567.53|1567.23|541
1581390300000|2020-02-11 03:05:00|1568.13|1567.83|1568.04|1567.74|1568.21|1567.91|1567.97|1567.67|434
1581390600000|2020-02-11 03:10:00|1568.01|1567.71|1567.79|1567.49|1568.1|1567.8|1567.63|1567.33|361
1581390900000|2020-02-11 03:15:00|1567.75|1567.45|1568.4|1568.1|1568.89|1568.53|1567.75|1567.45|591
1581391200000|2020-02-11 03:20:00|1568.39|1568.09|1568.66|1568.36|1568.92|1568.62|1568.39|1568.09|413
1581391500000|2020-02-11 03:25:00|1568.65|1568.35|1568.67|1568.37|1569|1568.7|1568.57|1568.27|357
1581391800000|2020-02-11 03:30:00|1568.68|1568.38|1568.59|1568.29|1568.78|1568.48|1568.49|1568.19|233
1581392100000|2020-02-11 03:35:00|1568.56|1568.26|1568.45|1568.15|1568.6|1568.3|1568.36|1568.06|203
1581392400000|2020-02-11 03:40:00|1568.46|1568.16|1568.59|1568.29|1568.6|1568.3|1568.43|1568.13|162
1581392700000|2020-02-11 03:45:00|1568.58|1568.28|1568.46|1568.16|1568.65|1568.35|1568.35|1568.05|208
1581393000000|2020-02-11 03:50:00|1568.44|1568.14|1568.28|1567.98|1568.45|1568.15|1568.04|1567.74|213
1581393300000|2020-02-11 03:55:00|1568.24|1567.94|1568.77|1568.47|1568.78|1568.48|1568.19|1567.89|218
1581393600000|2020-02-11 04:00:00|1568.78|1568.48|1568.8|1568.5|1568.89|1568.59|1568.76|1568.46|177
1581393900000|2020-02-11 04:05:00|1568.79|1568.49|1568.86|1568.56|1568.88|1568.58|1568.77|1568.47|126
1581394200000|2020-02-11 04:10:00|1568.85|1568.55|1568.9|1568.6|1568.93|1568.63|1568.78|1568.48|143
1581394500000|2020-02-11 04:15:00|1568.88|1568.58|1569.02|1568.72|1569.06|1568.76|1568.86|1568.56|228
1581394800000|2020-02-11 04:20:00|1569.03|1568.73|1569.01|1568.71|1569.1|1568.8|1568.92|1568.62|162
1581395100000|2020-02-11 04:25:00|1569|1568.7|1569.16|1568.86|1569.16|1568.86|1568.89|1568.59|142
1581395400000|2020-02-11 04:30:00|1569.15|1568.85|1569.1|1568.8|1569.19|1568.89|1568.88|1568.58|155
1581395700000|2020-02-11 04:35:00|1569.09|1568.79|1569.09|1568.79|1569.11|1568.81|1569.01|1568.71|96
1581396000000|2020-02-11 04:40:00|1569.08|1568.78|1568.81|1568.51|1569.11|1568.81|1568.73|1568.43|167
1581396300000|2020-02-11 04:45:00|1568.79|1568.49|1568.94|1568.64|1569.06|1568.76|1568.79|1568.49|187
1581396600000|2020-02-11 04:50:00|1568.93|1568.63|1568.95|1568.65|1568.97|1568.67|1568.82|1568.52|92
1581396900000|2020-02-11 04:55:00|1568.96|1568.66|1568.94|1568.64|1569.01|1568.71|1568.91|1568.61|113
1581397200000|2020-02-11 05:00:00|1568.95|1568.65|1568.9|1568.6|1569.2|1568.9|1568.88|1568.58|218
1581397500000|2020-02-11 05:05:00|1568.89|1568.59|1569.3|1569|1569.33|1569.03|1568.87|1568.57|161
1581397800000|2020-02-11 05:10:00|1569.29|1568.99|1568.98|1568.68|1569.38|1569.08|1568.95|1568.65|196
1581398100000|2020-02-11 05:15:00|1568.99|1568.69|1568.82|1568.52|1569.02|1568.72|1568.7|1568.4|191
1581398400000|2020-02-11 05:20:00|1568.83|1568.53|1568.84|1568.54|1568.94|1568.64|1568.8|1568.5|166
1581398700000|2020-02-11 05:25:00|1568.86|1568.56|1568.7|1568.4|1568.9|1568.6|1568.62|1568.32|185
1581399000000|2020-02-11 05:30:00|1568.63|1568.33|1568.01|1567.71|1568.72|1568.42|1567.79|1567.49|590
1581399300000|2020-02-11 05:35:00|1568.02|1567.72|1567.49|1567.19|1568.12|1567.82|1567.48|1567.18|284
1581399600000|2020-02-11 05:40:00|1567.48|1567.18|1567.53|1567.23|1567.99|1567.69|1567.33|1567.03|384
1581399900000|2020-02-11 05:45:00|1567.54|1567.24|1567.79|1567.49|1567.94|1567.64|1567.51|1567.21|320
1581400200000|2020-02-11 05:50:00|1567.8|1567.5|1568.08|1567.78|1568.16|1567.86|1567.79|1567.49|339
1581400500000|2020-02-11 05:55:00|1568.07|1567.77|1568.61|1568.31|1568.74|1568.44|1568.07|1567.77|434
1581400800000|2020-02-11 06:00:00|1568.6|1568.3|1568.23|1567.93|1568.64|1568.34|1568.07|1567.77|491
1581401100000|2020-02-11 06:05:00|1568.24|1567.94|1568.12|1567.82|1568.4|1568.1|1567.73|1567.43|575
1581401400000|2020-02-11 06:10:00|1568.11|1567.81|1568.23|1567.93|1568.41|1568.11|1568.03|1567.73|306
1581401700000|2020-02-11 06:15:00|1568.22|1567.92|1568.88|1568.58|1568.9|1568.6|1568.2|1567.9|454
1581402000000|2020-02-11 06:20:00|1568.79|1568.49|1568.6|1568.3|1568.83|1568.53|1568.43|1568.13|405
1581402300000|2020-02-11 06:25:00|1568.61|1568.31|1568.51|1568.21|1568.66|1568.36|1568.36|1568.06|318
1581402600000|2020-02-11 06:30:00|1568.52|1568.22|1568.5|1568.2|1568.62|1568.32|1568.07|1567.77|381
1581402900000|2020-02-11 06:35:00|1568.51|1568.21|1568.33|1568.03|1568.61|1568.31|1568.21|1567.91|275
1581403200000|2020-02-11 06:40:00|1568.32|1568.02|1568.32|1568.02|1568.69|1568.39|1568.31|1568.01|287
1581403500000|2020-02-11 06:45:00|1568.33|1568.03|1567.63|1567.33|1568.45|1568.15|1567.51|1567.21|430
1581403800000|2020-02-11 06:50:00|1567.62|1567.32|1567.39|1567.09|1568|1567.7|1567.38|1567.08|468
1581404100000|2020-02-11 06:55:00|1567.41|1567.11|1567.33|1567.03|1567.45|1567.15|1567.15|1566.85|350
1581404400000|2020-02-11 07:00:00|1567.32|1567.02|1566.89|1566.59|1567.99|1567.69|1566.53|1566.17|756
1581404700000|2020-02-11 07:05:00|1566.9|1566.6|1567|1566.7|1567.28|1566.98|1566.87|1566.57|479
1581405000000|2020-02-11 07:10:00|1566.98|1566.68|1567.31|1567.01|1567.48|1567.18|1566.81|1566.51|403
1581405300000|2020-02-11 07:15:00|1567.37|1567.07|1568.88|1568.58|1569|1568.7|1567.32|1567.02|517
1581405600000|2020-02-11 07:20:00|1568.89|1568.59|1568.87|1568.57|1569.28|1568.98|1568.61|1568.31|722
1581405900000|2020-02-11 07:25:00|1568.88|1568.58|1568.89|1568.59|1569.11|1568.81|1568.34|1568.04|573
1581406200000|2020-02-11 07:30:00|1568.82|1568.52|1569.74|1569.44|1569.79|1569.49|1568.69|1568.39|656
1581406500000|2020-02-11 07:35:00|1569.75|1569.45|1569.97|1569.67|1570.16|1569.86|1569.66|1569.36|710
1581406800000|2020-02-11 07:40:00|1569.95|1569.65|1569.65|1569.35|1570.14|1569.84|1569.6|1569.3|541
1581407100000|2020-02-11 07:45:00|1569.62|1569.32|1569.25|1568.95|1569.79|1569.49|1569.21|1568.91|457
1581407400000|2020-02-11 07:50:00|1569.26|1568.96|1569.2|1568.9|1569.47|1569.17|1569.08|1568.78|485
1581407700000|2020-02-11 07:55:00|1569.22|1568.92|1568.69|1568.39|1569.36|1569.06|1568.58|1568.28|552
1581408000000|2020-02-11 08:00:00|1568.71|1568.41|1567.44|1567.14|1569.09|1568.79|1567.05|1566.75|1536
1581408300000|2020-02-11 08:05:00|1567.45|1567.15|1566.52|1566.22|1567.59|1567.29|1566|1565.7|1383
1581408600000|2020-02-11 08:10:00|1566.51|1566.21|1566.83|1566.53|1567.22|1566.92|1566.27|1565.97|1043
1581408900000|2020-02-11 08:15:00|1566.82|1566.52|1566.81|1566.51|1566.94|1566.56|1566.1|1565.8|813
1581409200000|2020-02-11 08:20:00|1566.8|1566.5|1567.61|1567.31|1567.61|1567.31|1566.68|1566.38|624
1581409500000|2020-02-11 08:25:00|1567.6|1567.3|1567.48|1567.18|1568.27|1567.97|1567.46|1567.16|784
1581409800000|2020-02-11 08:30:00|1567.49|1567.19|1567.68|1567.38|1568.11|1567.81|1567.48|1567.18|743
1581410100000|2020-02-11 08:35:00|1567.67|1567.37|1567.12|1566.82|1567.69|1567.39|1566.99|1566.68|615
1581410400000|2020-02-11 08:40:00|1567.11|1566.81|1568.01|1567.71|1568.1|1567.8|1567|1566.7|501
1581410700000|2020-02-11 08:45:00|1568|1567.7|1568.47|1568.17|1569.16|1568.86|1567.99|1567.69|817
1581411000000|2020-02-11 08:50:00|1568.55|1568.25|1568.38|1568.08|1568.67|1568.37|1568.08|1567.78|582
1581411300000|2020-02-11 08:55:00|1568.36|1568.06|1568.27|1567.97|1568.48|1568.18|1568.04|1567.74|521
1581411600000|2020-02-11 09:00:00|1568.26|1567.96|1569.75|1569.45|1569.78|1569.48|1568.26|1567.96|899
1581411900000|2020-02-11 09:05:00|1569.73|1569.43|1570.07|1569.77|1570.22|1569.92|1569.72|1569.42|1073
1581412200000|2020-02-11 09:10:00|1570.06|1569.76|1569.85|1569.55|1570.25|1569.95|1569.71|1569.41|724
1581412500000|2020-02-11 09:15:00|1569.84|1569.54|1569.56|1569.26|1569.87|1569.57|1569.33|1569.03|611
1581412800000|2020-02-11 09:20:00|1569.54|1569.24|1568.66|1568.36|1569.58|1569.28|1568.62|1568.32|625
1581413100000|2020-02-11 09:25:00|1568.64|1568.34|1569.02|1568.72|1569.26|1568.96|1568.62|1568.32|492
1581413400000|2020-02-11 09:30:00|1569.04|1568.74|1569.62|1569.32|1570.19|1569.89|1567.65|1567.35|1042
1581413700000|2020-02-11 09:35:00|1569.6|1569.3|1569.44|1569.14|1569.97|1569.67|1569.02|1568.72|620
1581414000000|2020-02-11 09:40:00|1569.43|1569.13|1568.94|1568.64|1569.56|1569.26|1568.56|1568.26|646
1581414300000|2020-02-11 09:45:00|1568.95|1568.65|1569.27|1568.97|1569.85|1569.55|1568.66|1568.36|547
1581414600000|2020-02-11 09:50:00|1569.26|1568.96|1568.87|1568.57|1569.34|1569.04|1568.73|1568.43|479
1581414900000|2020-02-11 09:55:00|1568.89|1568.59|1568.77|1568.47|1569.09|1568.79|1568.77|1568.47|295
1581415200000|2020-02-11 10:00:00|1568.78|1568.48|1568.66|1568.36|1568.89|1568.59|1568.51|1568.21|384
1581415500000|2020-02-11 10:05:00|1568.64|1568.34|1569.25|1568.95|1569.48|1569.18|1568.64|1568.34|474
1581415800000|2020-02-11 10:10:00|1569.24|1568.94|1568.64|1568.34|1569.35|1569.05|1568.51|1568.21|442
1581416100000|2020-02-11 10:15:00|1568.63|1568.33|1567.77|1567.47|1568.77|1568.47|1567.74|1567.44|473
1581416400000|2020-02-11 10:20:00|1567.84|1567.54|1567.78|1567.48|1568.25|1567.95|1567.75|1567.45|492
1581416700000|2020-02-11 10:25:00|1567.77|1567.47|1567.9|1567.6|1568.26|1567.96|1567.69|1567.39|455
1581417000000|2020-02-11 10:30:00|1567.88|1567.58|1567.98|1567.68|1568.23|1567.93|1567.77|1567.47|356
1581417300000|2020-02-11 10:35:00|1567.99|1567.69|1567.73|1567.43|1568.27|1567.97|1567.69|1567.39|550
1581417600000|2020-02-11 10:40:00|1567.72|1567.42|1567.73|1567.43|1567.97|1567.67|1567.48|1567.18|487
1581417900000|2020-02-11 10:45:00|1567.69|1567.39|1567.88|1567.58|1568.08|1567.78|1567.68|1567.38|510
1581418200000|2020-02-11 10:50:00|1567.87|1567.57|1568.01|1567.71|1568.22|1567.92|1567.79|1567.49|401
1581418500000|2020-02-11 10:55:00|1567.99|1567.69|1567.91|1567.61|1568.12|1567.82|1567.89|1567.59|324
1581418800000|2020-02-11 11:00:00|1567.93|1567.63|1568.69|1568.39|1569.04|1568.74|1567.88|1567.58|539
1581419100000|2020-02-11 11:05:00|1568.75|1568.45|1569.14|1568.84|1569.16|1568.86|1568.72|1568.42|449
1581419400000|2020-02-11 11:10:00|1569.16|1568.86|1568.76|1568.46|1569.26|1568.96|1568.43|1568.13|499
1581419700000|2020-02-11 11:15:00|1568.75|1568.45|1568.64|1568.34|1569.01|1568.71|1568.56|1568.26|336
1581420000000|2020-02-11 11:20:00|1568.65|1568.35|1569.17|1568.87|1569.22|1568.92|1568.64|1568.34|350
1581420300000|2020-02-11 11:25:00|1569.18|1568.88|1569.45|1569.15|1569.68|1569.38|1569.16|1568.86|340
1581420600000|2020-02-11 11:30:00|1569.47|1569.17|1569.34|1569.04|1569.95|1569.65|1569.31|1569.01|507
1581420900000|2020-02-11 11:35:00|1569.33|1569.03|1569.23|1568.93|1569.37|1569.07|1569.11|1568.81|296
1581421200000|2020-02-11 11:40:00|1569.24|1568.94|1569.15|1568.85|1569.37|1569.07|1569.14|1568.84|236
1581421500000|2020-02-11 11:45:00|1569.14|1568.84|1568.73|1568.43|1569.16|1568.86|1568.55|1568.25|301
1581421800000|2020-02-11 11:50:00|1568.74|1568.44|1568.84|1568.54|1569.08|1568.78|1568.33|1568.03|410
1581422100000|2020-02-11 11:55:00|1568.85|1568.55|1568.86|1568.56|1569.05|1568.75|1568.65|1568.35|414
1581422400000|2020-02-11 12:00:00|1568.85|1568.55|1569.58|1569.28|1569.68|1569.38|1568.74|1568.44|522
1581422700000|2020-02-11 12:05:00|1569.57|1569.27|1568.92|1568.62|1569.61|1569.31|1568.77|1568.47|417
1581423000000|2020-02-11 12:10:00|1568.91|1568.61|1569.59|1569.29|1569.9|1569.6|1568.86|1568.56|446
1581423300000|2020-02-11 12:15:00|1569.57|1569.27|1569.84|1569.54|1569.86|1569.56|1569.24|1568.94|472
1581423600000|2020-02-11 12:20:00|1569.82|1569.52|1569.18|1568.88|1569.9|1569.6|1569.18|1568.88|402
1581423900000|2020-02-11 12:25:00|1569.17|1568.87|1569.88|1569.58|1569.97|1569.67|1569.17|1568.87|519
1581424200000|2020-02-11 12:30:00|1569.87|1569.57|1569.99|1569.69|1570.17|1569.87|1569.87|1569.57|477
1581424500000|2020-02-11 12:35:00|1570|1569.7|1569.71|1569.41|1570.09|1569.79|1569.64|1569.34|440
1581424800000|2020-02-11 12:40:00|1569.7|1569.4|1569.85|1569.55|1569.99|1569.69|1569.4|1569.1|337
1581425100000|2020-02-11 12:45:00|1569.83|1569.53|1569.29|1568.99|1569.85|1569.55|1569.12|1568.82|594
1581425400000|2020-02-11 12:50:00|1569.3|1569|1569.19|1568.89|1569.32|1569.02|1568.97|1568.67|513
1581425700000|2020-02-11 12:55:00|1569.24|1568.94|1569.94|1569.64|1570.07|1569.77|1568.97|1568.67|667
1581426000000|2020-02-11 13:00:00|1569.95|1569.65|1569.35|1569.05|1570.78|1570.48|1569.34|1569.04|920
1581426300000|2020-02-11 13:05:00|1569.36|1569.06|1569.37|1569.07|1569.67|1569.37|1569.23|1568.93|603
1581426600000|2020-02-11 13:10:00|1569.38|1569.08|1569.98|1569.68|1570.23|1569.93|1569.38|1569.08|602
1581426900000|2020-02-11 13:15:00|1569.97|1569.67|1569.57|1569.27|1570.29|1569.99|1569.55|1569.25|530
1581427200000|2020-02-11 13:20:00|1569.56|1569.26|1571.51|1571.21|1571.6|1571.3|1569.56|1569.26|1018
1581427500000|2020-02-11 13:25:00|1571.54|1571.24|1571.36|1571.06|1572.25|1571.95|1571.04|1570.74|1237
1581427800000|2020-02-11 13:30:00|1571.37|1571.07|1571.79|1571.49|1572.14|1571.84|1570.54|1570.24|1332
1581428100000|2020-02-11 13:35:00|1571.76|1571.46|1573.2|1572.9|1573.25|1572.95|1571.74|1571.44|1423
1581428400000|2020-02-11 13:40:00|1573.22|1572.92|1573.59|1573.29|1574.27|1573.92|1573.02|1572.72|1353
1581428700000|2020-02-11 13:45:00|1573.58|1573.28|1573.51|1573.21|1573.83|1573.53|1573|1572.7|1026
1581429000000|2020-02-11 13:50:00|1573.54|1573.24|1572.89|1572.59|1573.88|1573.58|1572.79|1572.49|1048
1581429300000|2020-02-11 13:55:00|1572.9|1572.6|1572.25|1571.95|1573.11|1572.81|1572.09|1571.79|966
1581429600000|2020-02-11 14:00:00|1572.26|1571.96|1571.62|1571.32|1572.71|1572.41|1571.01|1570.71|1349
1581429900000|2020-02-11 14:05:00|1571.61|1571.31|1572.54|1572.24|1572.68|1572.38|1571.43|1571.13|1036
1581430200000|2020-02-11 14:10:00|1572.53|1572.23|1572.05|1571.75|1572.69|1572.39|1571.87|1571.57|787
1581430500000|2020-02-11 14:15:00|1572.07|1571.77|1571.74|1571.44|1572.28|1571.98|1571.56|1571.26|859
1581430800000|2020-02-11 14:20:00|1571.75|1571.45|1572.64|1572.34|1572.68|1572.38|1571.53|1571.23|724
1581431100000|2020-02-11 14:25:00|1572.63|1572.33|1572.68|1572.38|1573.14|1572.84|1572.34|1572.04|857
1581431400000|2020-02-11 14:30:00|1572.69|1572.39|1573.75|1573.45|1573.88|1573.58|1572.41|1572.11|2097
1581431700000|2020-02-11 14:35:00|1573.77|1573.47|1573.67|1573.37|1573.99|1573.69|1572.96|1572.61|1856
1581432000000|2020-02-11 14:40:00|1573.77|1573.47|1572.79|1572.49|1574.26|1573.96|1572.38|1572.08|1657
1581432300000|2020-02-11 14:45:00|1572.8|1572.5|1572.11|1571.81|1572.98|1572.68|1572.07|1571.77|1423
1581432600000|2020-02-11 14:50:00|1572.13|1571.83|1572.1|1571.8|1572.72|1572.42|1571.81|1571.51|1399
1581432900000|2020-02-11 14:55:00|1572.11|1571.81|1571.69|1571.39|1572.15|1571.85|1571.35|1571.05|1418
1581433200000|2020-02-11 15:00:00|1571.71|1571.41|1571.29|1570.99|1571.82|1571.52|1570.61|1570.31|1586
1581433500000|2020-02-11 15:05:00|1571.3|1571|1570.81|1570.51|1571.53|1571.23|1570.69|1570.39|1034
1581433800000|2020-02-11 15:10:00|1570.82|1570.52|1569.55|1569.25|1571.34|1571.04|1569.24|1568.94|1490
1581434100000|2020-02-11 15:15:00|1569.56|1569.26|1570.52|1570.22|1570.66|1570.36|1569.35|1569.05|1384
1581434400000|2020-02-11 15:20:00|1570.46|1570.16|1570.57|1570.27|1570.95|1570.58|1570.05|1569.7|1211
1581434700000|2020-02-11 15:25:00|1570.53|1570.23|1567.89|1567.59|1570.59|1570.27|1567.39|1567|1562
1581435000000|2020-02-11 15:30:00|1567.9|1567.6|1568.7|1568.4|1568.87|1568.51|1567.49|1567.12|1451
1581435300000|2020-02-11 15:35:00|1568.69|1568.39|1568.29|1567.99|1568.92|1568.55|1568.2|1567.84|1119
1581435600000|2020-02-11 15:40:00|1568.28|1567.98|1564.35|1564.05|1568.32|1567.98|1563.51|1563.1|2205
1581435900000|2020-02-11 15:45:00|1564.37|1564.07|1564.08|1563.58|1565.09|1564.69|1563.15|1562.75|1883
1581436200000|2020-02-11 15:50:00|1564.09|1563.59|1563.86|1563.56|1564.69|1564.26|1563.31|1562.84|1512
1581436500000|2020-02-11 15:55:00|1563.87|1563.57|1564.34|1563.84|1565.11|1564.66|1562.93|1562.59|1592
1581436800000|2020-02-11 16:00:00|1564.2|1563.9|1563.61|1563.31|1564.2|1563.9|1562.39|1561.94|1833
1581437100000|2020-02-11 16:05:00|1563.62|1563.32|1563.88|1563.58|1564.06|1563.7|1562.75|1562.44|1497
1581437400000|2020-02-11 16:10:00|1563.94|1563.64|1564.73|1564.23|1564.78|1564.41|1563.7|1563.31|1415
1581437700000|2020-02-11 16:15:00|1564.65|1564.35|1563.85|1563.55|1565.06|1564.7|1563.74|1563.39|1395
1581438000000|2020-02-11 16:20:00|1563.86|1563.56|1564.95|1564.45|1565.02|1564.65|1563.64|1563.34|1068
1581438300000|2020-02-11 16:25:00|1564.88|1564.58|1564.84|1564.34|1565.05|1564.67|1564.4|1564.04|975
1581438600000|2020-02-11 16:30:00|1564.82|1564.32|1565.95|1565.65|1566.15|1565.77|1564.65|1564.24|1272
1581438900000|2020-02-11 16:35:00|1565.99|1565.69|1566.13|1565.83|1566.51|1566.13|1565.16|1564.77|1510
1581439200000|2020-02-11 16:40:00|1566.21|1565.91|1565.34|1565.04|1567.36|1566.96|1565.34|1564.93|1596
1581439500000|2020-02-11 16:45:00|1565.35|1565.05|1565.62|1565.32|1566.06|1565.73|1565.1|1564.78|1104
1581439800000|2020-02-11 16:50:00|1565.61|1565.31|1566.92|1566.62|1567.1|1566.63|1565.6|1565.3|1110
1581440100000|2020-02-11 16:55:00|1566.9|1566.6|1566.62|1566.32|1567.11|1566.73|1566.26|1565.88|1239
1581440400000|2020-02-11 17:00:00|1566.61|1566.31|1566.88|1566.58|1567.04|1566.7|1566.16|1565.79|978
1581440700000|2020-02-11 17:05:00|1566.91|1566.61|1567.58|1567.28|1567.9|1567.52|1566.69|1566.32|1006
1581441000000|2020-02-11 17:10:00|1567.59|1567.29|1567.44|1566.94|1567.79|1567.42|1567.11|1566.69|838
1581441300000|2020-02-11 17:15:00|1567.43|1566.93|1566.7|1566.2|1567.5|1567.06|1566.38|1566.04|715
1581441600000|2020-02-11 17:20:00|1566.69|1566.19|1566.57|1566.07|1567.06|1566.7|1566.39|1566.02|553
1581441900000|2020-02-11 17:25:00|1566.56|1566.06|1566.64|1566.14|1566.7|1566.31|1566.31|1565.89|594
1581442200000|2020-02-11 17:30:00|1566.65|1566.15|1566.79|1566.49|1566.87|1566.49|1565.87|1565.57|682
1581442500000|2020-02-11 17:35:00|1566.8|1566.5|1566.13|1565.83|1567.16|1566.75|1565.89|1565.59|638
1581442800000|2020-02-11 17:40:00|1566.14|1565.84|1566.2|1565.9|1566.44|1566.09|1565.86|1565.49|597
1581443100000|2020-02-11 17:45:00|1566.21|1565.91|1566.68|1566.38|1566.83|1566.44|1566.1|1565.67|571
1581443400000|2020-02-11 17:50:00|1566.6|1566.3|1566.18|1565.88|1566.71|1566.37|1565.99|1565.67|502
1581443700000|2020-02-11 17:55:00|1566.17|1565.87|1566.01|1565.71|1566.46|1566.12|1566|1565.6|485
1581444000000|2020-02-11 18:00:00|1566|1565.7|1566.13|1565.63|1566.77|1566.41|1565.93|1565.5|625
1581444300000|2020-02-11 18:05:00|1566.14|1565.64|1566.16|1565.66|1566.25|1565.89|1565.56|1565.19|661
1581444600000|2020-02-11 18:10:00|1566.06|1565.76|1565.67|1565.37|1566.5|1566.11|1565.58|1565.18|467
1581444900000|2020-02-11 18:15:00|1565.61|1565.31|1566.81|1566.51|1566.94|1566.57|1565.59|1565.22|587
1581445200000|2020-02-11 18:20:00|1566.82|1566.52|1567.34|1567.04|1567.74|1567.38|1566.72|1566.33|757
1581445500000|2020-02-11 18:25:00|1567.32|1567.02|1566.97|1566.67|1567.67|1567.27|1566.87|1566.55|614
1581445800000|2020-02-11 18:30:00|1566.98|1566.68|1567.65|1567.35|1567.74|1567.37|1566.89|1566.58|638
1581446100000|2020-02-11 18:35:00|1567.64|1567.34|1567.79|1567.49|1567.93|1567.53|1567.31|1566.95|565
1581446400000|2020-02-11 18:40:00|1567.77|1567.47|1568.06|1567.76|1568.15|1567.79|1567.62|1567.21|416
1581446700000|2020-02-11 18:45:00|1568.05|1567.75|1568.17|1567.87|1568.3|1567.92|1567.92|1567.58|454
1581447000000|2020-02-11 18:50:00|1568.16|1567.86|1568.84|1568.54|1568.87|1568.56|1568.16|1567.84|624
1581447300000|2020-02-11 18:55:00|1568.85|1568.55|1568.1|1567.8|1568.85|1568.55|1568.1|1567.8|658
1581447600000|2020-02-11 19:00:00|1568.11|1567.81|1568.42|1567.92|1568.64|1568.25|1567.84|1567.42|770
1581447900000|2020-02-11 19:05:00|1568.33|1568.03|1568.46|1568.16|1569|1568.66|1568.2|1567.81|903
1581448200000|2020-02-11 19:10:00|1568.51|1568.21|1568.54|1568.24|1568.69|1568.34|1568.11|1567.8|573
1581448500000|2020-02-11 19:15:00|1568.55|1568.25|1568.42|1568.12|1568.67|1568.37|1567.86|1567.52|703
1581448800000|2020-02-11 19:20:00|1568.43|1568.13|1568.92|1568.62|1569.06|1568.69|1568.33|1568.03|675
1581449100000|2020-02-11 19:25:00|1568.91|1568.61|1568.47|1568.17|1569|1568.67|1568.35|1567.94|764
1581449400000|2020-02-11 19:30:00|1568.46|1568.16|1567.85|1567.55|1568.85|1568.43|1567.84|1567.44|677
1581449700000|2020-02-11 19:35:00|1567.83|1567.53|1567.51|1567.21|1568.06|1567.66|1567.48|1567.09|525
1581450000000|2020-02-11 19:40:00|1567.52|1567.22|1567.66|1567.36|1568.09|1567.69|1567.48|1567.1|638
1581450300000|2020-02-11 19:45:00|1567.71|1567.41|1568.21|1567.91|1568.36|1567.96|1567.71|1567.38|552
1581450600000|2020-02-11 19:50:00|1568.2|1567.9|1568.45|1568.15|1568.63|1568.25|1568.03|1567.62|495
1581450900000|2020-02-11 19:55:00|1568.44|1568.14|1568.83|1568.33|1568.99|1568.56|1568.19|1567.89|520
1581451200000|2020-02-11 20:00:00|1568.72|1568.42|1569.27|1568.97|1569.45|1569.06|1568.69|1568.28|721
1581451500000|2020-02-11 20:05:00|1569.31|1569.01|1569.54|1569.24|1569.7|1569.33|1569.11|1568.74|680
1581451800000|2020-02-11 20:10:00|1569.64|1569.14|1569.4|1569.1|1569.81|1569.42|1569.24|1568.88|650
1581452100000|2020-02-11 20:15:00|1569.37|1569.07|1569.35|1569.05|1569.85|1569.46|1569.07|1568.68|892
1581452400000|2020-02-11 20:20:00|1569.34|1569.04|1568.85|1568.55|1569.46|1569.16|1568.79|1568.43|636
1581452700000|2020-02-11 20:25:00|1568.83|1568.53|1568.89|1568.39|1569.13|1568.76|1568.53|1568.16|576
1581453000000|2020-02-11 20:30:00|1568.86|1568.36|1568.57|1568.27|1568.98|1568.59|1568.26|1567.94|831
1581453300000|2020-02-11 20:35:00|1568.55|1568.25|1568.71|1568.41|1568.9|1568.49|1568.24|1567.86|667
1581453600000|2020-02-11 20:40:00|1568.7|1568.4|1568.36|1568.06|1568.97|1568.54|1568.28|1567.93|536
1581453900000|2020-02-11 20:45:00|1568.37|1568.07|1568.91|1568.41|1568.91|1568.54|1568.33|1567.99|553
1581454200000|2020-02-11 20:50:00|1568.78|1568.48|1568.37|1567.87|1568.93|1568.56|1568.07|1567.7|634
1581454500000|2020-02-11 20:55:00|1568.29|1567.99|1568.78|1568.48|1568.81|1568.49|1568.1|1567.69|804
1581454800000|2020-02-11 21:00:00|1568.81|1568.51|1568.37|1567.87|1568.88|1568.51|1568.15|1567.77|311
1581455100000|2020-02-11 21:05:00|1568.25|1567.95|1568.37|1568.07|1568.52|1568.11|1568.19|1567.78|177
1581455400000|2020-02-11 21:10:00|1568.36|1568.06|1568.37|1567.87|1568.48|1568.09|1568.2|1567.83|194
1581455700000|2020-02-11 21:15:00|1568.3|1568|1568.54|1568.04|1568.66|1568.26|1568.3|1567.88|122
1581456000000|2020-02-11 21:20:00|1568.53|1568.03|1568.27|1567.97|1568.54|1568.15|1568.27|1567.86|118
1581456300000|2020-02-11 21:25:00|1568.4|1567.9|1568.36|1568.06|1568.46|1568.07|1568.23|1567.85|89
1581456600000|2020-02-11 21:30:00|1568.47|1567.97|1568.14|1567.84|1568.6|1568.2|1568.14|1567.74|147
1581456900000|2020-02-11 21:35:00|1568.16|1567.86|1568.47|1567.97|1568.6|1568.1|1568.09|1567.59|160
1581457200000|2020-02-11 21:40:00|1568.5|1568|1568.17|1567.87|1568.58|1568.16|1568.05|1567.67|176
1581457500000|2020-02-11 21:45:00|1568.16|1567.86|1567.94|1567.44|1568.42|1567.95|1567.87|1567.44|193
1581457800000|2020-02-11 21:50:00|1567.96|1567.46|1568.05|1567.55|1568.19|1567.75|1567.85|1567.43|127
1581458100000|2020-02-11 21:55:00|1568.08|1567.58|1568.04|1567.54|1568.23|1567.73|1567.99|1567.49|150
1581462000000|2020-02-11 23:00:00|1567.91|1567.41|1568.04|1567.54|1568.05|1567.6|1567.67|1567.27|244
1581462300000|2020-02-11 23:05:00|1568.05|1567.55|1567.69|1567.19|1568.11|1567.61|1567.58|1567.18|185
1581462600000|2020-02-11 23:10:00|1567.68|1567.18|1567.36|1566.86|1567.72|1567.3|1567.31|1566.84|183
1581462900000|2020-02-11 23:15:00|1567.33|1566.83|1567.49|1566.99|1567.72|1567.22|1567.3|1566.8|240
1581463200000|2020-02-11 23:20:00|1567.48|1566.98|1567.32|1566.82|1567.66|1567.16|1567.2|1566.78|168
1581463500000|2020-02-11 23:25:00|1567.31|1566.81|1566.75|1566.25|1567.31|1566.89|1566.74|1566.24|210
1581463800000|2020-02-11 23:30:00|1566.79|1566.29|1566.92|1566.42|1567.05|1566.56|1566.22|1565.72|293
1581464100000|2020-02-11 23:35:00|1566.93|1566.43|1566.57|1566.07|1567.06|1566.65|1566.55|1566.05|242
1581464400000|2020-02-11 23:40:00|1566.47|1566.17|1566.93|1566.43|1567.07|1566.63|1566.4|1566.01|231
1581464700000|2020-02-11 23:45:00|1566.95|1566.45|1567.46|1566.96|1567.85|1567.35|1566.95|1566.45|352
1581465000000|2020-02-11 23:50:00|1567.45|1566.95|1567.54|1567.04|1567.63|1567.2|1567.3|1566.86|229
1581465300000|2020-02-11 23:55:00|1567.55|1567.05|1567.44|1566.94|1567.64|1567.18|1567.28|1566.85|290
1581465600000|2020-02-12 00:00:00|1567.34|1566.84|1567.85|1567.35|1567.87|1567.46|1566.7|1566.3|539
1581465900000|2020-02-12 00:05:00|1567.84|1567.34|1567.24|1566.74|1568.15|1567.66|1567.07|1566.65|579
1581466200000|2020-02-12 00:10:00|1567.26|1566.76|1567.74|1567.24|1567.96|1567.51|1567.17|1566.71|431
1581466500000|2020-02-12 00:15:00|1567.73|1567.23|1567.68|1567.18|1567.86|1567.4|1567.37|1566.94|464
1581466800000|2020-02-12 00:20:00|1567.69|1567.19|1568.11|1567.81|1568.2|1567.82|1567.59|1567.14|399
1581467100000|2020-02-12 00:25:00|1568.21|1567.71|1568.14|1567.64|1568.34|1567.9|1567.79|1567.39|455
1581467400000|2020-02-12 00:30:00|1568.13|1567.63|1568.35|1567.85|1568.36|1567.95|1567.83|1567.43|458
1581467700000|2020-02-12 00:35:00|1568.36|1567.86|1568.14|1567.84|1568.36|1567.95|1567.94|1567.54|307
1581468000000|2020-02-12 00:40:00|1568.13|1567.83|1568.16|1567.86|1568.34|1567.91|1567.96|1567.56|265
1581468300000|2020-02-12 00:45:00|1568.33|1567.83|1568.76|1568.46|1568.92|1568.51|1568.05|1567.62|481
1581468600000|2020-02-12 00:50:00|1568.87|1568.37|1568.09|1567.79|1568.87|1568.46|1567.94|1567.55|631
1581468900000|2020-02-12 00:55:00|1568.08|1567.78|1568.35|1567.85|1568.44|1568.04|1567.86|1567.44|379
1581469200000|2020-02-12 01:00:00|1568.36|1567.86|1567.63|1567.33|1568.64|1568.23|1567.07|1566.66|1302
1581469500000|2020-02-12 01:05:00|1567.62|1567.32|1567.64|1567.14|1567.84|1567.37|1567.27|1566.79|694
1581469800000|2020-02-12 01:10:00|1567.73|1567.23|1567.33|1566.83|1568.16|1567.66|1567.17|1566.75|606
1581470100000|2020-02-12 01:15:00|1567.34|1566.84|1566.83|1566.33|1567.61|1567.16|1566.58|1566.12|734
1581470400000|2020-02-12 01:20:00|1566.82|1566.32|1566.65|1566.15|1567.09|1566.68|1566.4|1566.02|659
1581470700000|2020-02-12 01:25:00|1566.67|1566.17|1567.44|1567.14|1567.65|1567.26|1566.54|1566.13|700
1581471000000|2020-02-12 01:30:00|1567.45|1567.15|1567.67|1567.37|1567.84|1567.43|1567.05|1566.65|781
1581471300000|2020-02-12 01:35:00|1567.68|1567.38|1567.47|1566.97|1568.04|1567.65|1567.38|1566.93|642
1581471600000|2020-02-12 01:40:00|1567.45|1566.95|1566.55|1566.05|1567.63|1567.13|1566.03|1565.53|864
1581471900000|2020-02-12 01:45:00|1566.54|1566.04|1567.15|1566.65|1567.15|1566.77|1566.06|1565.57|765
1581472200000|2020-02-12 01:50:00|1567.14|1566.64|1567.32|1566.82|1567.58|1567.13|1566.89|1566.52|615
1581472500000|2020-02-12 01:55:00|1567.31|1566.81|1567.45|1566.95|1567.55|1567.13|1567.01|1566.51|553
1581472800000|2020-02-12 02:00:00|1567.44|1566.94|1567.07|1566.57|1567.78|1567.28|1566.94|1566.52|701
1581473100000|2020-02-12 02:05:00|1567.08|1566.58|1567.55|1567.05|1567.57|1567.16|1566.86|1566.44|471
1581473400000|2020-02-12 02:10:00|1567.61|1567.11|1567.46|1566.96|1567.83|1567.38|1567.36|1566.93|411
1581473700000|2020-02-12 02:15:00|1567.44|1566.94|1567.7|1567.2|1567.75|1567.34|1567.25|1566.82|361
1581474000000|2020-02-12 02:20:00|1567.72|1567.22|1567.47|1567.17|1567.79|1567.37|1567.43|1567.05|277
1581474300000|2020-02-12 02:25:00|1567.48|1567.18|1567.75|1567.25|1567.87|1567.43|1567.44|1567.04|306
1581474600000|2020-02-12 02:30:00|1567.82|1567.32|1567.71|1567.41|1568.26|1567.85|1567.61|1567.17|578
1581474900000|2020-02-12 02:35:00|1567.72|1567.42|1567.92|1567.42|1568.05|1567.65|1567.5|1567.2|450
1581475200000|2020-02-12 02:40:00|1567.94|1567.44|1568.23|1567.73|1568.24|1567.86|1567.84|1567.4|416
1581475500000|2020-02-12 02:45:00|1568.22|1567.72|1568.14|1567.64|1568.24|1567.83|1567.86|1567.42|401
1581475800000|2020-02-12 02:50:00|1568.15|1567.65|1568.05|1567.55|1568.45|1568.05|1567.86|1567.47|472
1581476100000|2020-02-12 02:55:00|1568.07|1567.57|1567.84|1567.54|1568.13|1567.66|1567.62|1567.21|466
1581476400000|2020-02-12 03:00:00|1567.83|1567.53|1568.22|1567.72|1568.43|1568|1567.83|1567.41|379
1581476700000|2020-02-12 03:05:00|1568.23|1567.73|1568.3|1567.8|1568.52|1568.14|1568.04|1567.61|290
1581477000000|2020-02-12 03:10:00|1568.31|1567.81|1568.34|1567.84|1568.47|1568.13|1568.17|1567.77|276
1581477300000|2020-02-12 03:15:00|1568.33|1567.83|1568.4|1568.1|1568.6|1568.2|1568.14|1567.74|386
1581477600000|2020-02-12 03:20:00|1568.39|1568.09|1568.4|1568.1|1568.52|1568.11|1568.13|1567.83|244
1581477900000|2020-02-12 03:25:00|1568.41|1568.11|1568.15|1567.65|1568.43|1568.11|1568.02|1567.63|372
1581478200000|2020-02-12 03:30:00|1568.21|1567.71|1568.16|1567.86|1568.35|1567.92|1568.01|1567.62|243
1581478500000|2020-02-12 03:35:00|1568.17|1567.87|1568.13|1567.63|1568.32|1567.92|1567.94|1567.55|197
1581478800000|2020-02-12 03:40:00|1568.12|1567.62|1568.43|1567.93|1568.48|1568.1|1567.95|1567.53|209
1581479100000|2020-02-12 03:45:00|1568.44|1567.94|1568.3|1568|1568.44|1568.01|1568.13|1567.74|175
1581479400000|2020-02-12 03:50:00|1568.31|1568.01|1568.12|1567.62|1568.38|1568.01|1567.95|1567.55|192
1581479700000|2020-02-12 03:55:00|1568.13|1567.63|1568.14|1567.84|1568.24|1567.84|1567.9|1567.52|187
1581480000000|2020-02-12 04:00:00|1568.13|1567.83|1568.4|1568.1|1568.49|1568.1|1568.03|1567.63|255
1581480300000|2020-02-12 04:05:00|1568.39|1568.09|1568.47|1567.97|1568.72|1568.33|1568.35|1567.95|270
1581480600000|2020-02-12 04:10:00|1568.48|1567.98|1568.19|1567.89|1568.49|1568|1568.16|1567.74|179
1581480900000|2020-02-12 04:15:00|1568.25|1567.95|1568.4|1568.1|1568.52|1568.13|1568.23|1567.82|164
1581481200000|2020-02-12 04:20:00|1568.39|1568.09|1568.31|1567.81|1568.49|1568.13|1568.11|1567.73|169
1581481500000|2020-02-12 04:25:00|1568.32|1567.82|1568.11|1567.81|1568.36|1567.96|1568.1|1567.66|205
1581481800000|2020-02-12 04:30:00|1568.2|1567.7|1567.94|1567.64|1568.26|1567.89|1567.93|1567.54|166
1581482100000|2020-02-12 04:35:00|1567.95|1567.65|1568.09|1567.79|1568.3|1567.9|1567.93|1567.52|237
1581482400000|2020-02-12 04:40:00|1568.1|1567.8|1568.11|1567.81|1568.24|1567.85|1568.04|1567.58|179
1581482700000|2020-02-12 04:45:00|1568.12|1567.82|1567.85|1567.55|1568.22|1567.82|1567.58|1567.12|292
1581483000000|2020-02-12 04:50:00|1567.83|1567.53|1567.56|1567.06|1567.88|1567.58|1567.46|1567.04|274
1581483300000|2020-02-12 04:55:00|1567.57|1567.07|1567.53|1567.03|1567.85|1567.46|1567.4|1567.02|241
1581483600000|2020-02-12 05:00:00|1567.52|1567.02|1566.86|1566.56|1567.64|1567.22|1566.65|1566.24|559
1581483900000|2020-02-12 05:05:00|1566.87|1566.57|1566.94|1566.64|1567.09|1566.7|1566.76|1566.36|260
1581484200000|2020-02-12 05:10:00|1566.96|1566.66|1566.88|1566.58|1567.11|1566.71|1566.65|1566.33|329
1581484500000|2020-02-12 05:15:00|1566.89|1566.59|1566.97|1566.67|1567.09|1566.71|1566.84|1566.45|250
1581484800000|2020-02-12 05:20:00|1566.96|1566.66|1566.88|1566.58|1567.1|1566.72|1566.83|1566.4|216
1581485100000|2020-02-12 05:25:00|1566.87|1566.57|1566.68|1566.38|1566.98|1566.57|1566.61|1566.21|260
1581485400000|2020-02-12 05:30:00|1566.7|1566.4|1566.18|1565.68|1566.97|1566.58|1566.1|1565.68|878
1581485700000|2020-02-12 05:35:00|1566.19|1565.69|1565.38|1565.08|1566.27|1565.88|1565.28|1564.88|970
1581486000000|2020-02-12 05:40:00|1565.39|1565.09|1565.18|1564.88|1565.69|1565.33|1564.85|1564.46|641
1581486300000|2020-02-12 05:45:00|1565.19|1564.89|1565.42|1564.92|1565.85|1565.4|1564.88|1564.55|784
1581486600000|2020-02-12 05:50:00|1565.41|1564.91|1565.71|1565.21|1565.85|1565.43|1565.1|1564.72|590
1581486900000|2020-02-12 05:55:00|1565.7|1565.2|1565.66|1565.36|1565.9|1565.49|1565.31|1564.89|569
1581487200000|2020-02-12 06:00:00|1565.67|1565.37|1565.09|1564.79|1565.81|1565.4|1565|1564.6|552
1581487500000|2020-02-12 06:05:00|1565.1|1564.8|1564.87|1564.37|1565.32|1564.91|1564.74|1564.33|612
1581487800000|2020-02-12 06:10:00|1564.88|1564.38|1565.26|1564.76|1565.41|1564.97|1564.6|1564.19|562
1581488100000|2020-02-12 06:15:00|1565.25|1564.75|1565.41|1565.11|1565.96|1565.57|1565.11|1564.72|554
1581488400000|2020-02-12 06:20:00|1565.4|1565.1|1565.9|1565.4|1565.9|1565.52|1564.68|1564.36|728
1581488700000|2020-02-12 06:25:00|1565.88|1565.38|1566.1|1565.6|1566.28|1565.87|1565.51|1565.07|711
1581489000000|2020-02-12 06:30:00|1566.08|1565.58|1565.58|1565.08|1566.1|1565.68|1565.28|1564.78|601
1581489300000|2020-02-12 06:35:00|1565.61|1565.11|1565.88|1565.58|1566.1|1565.68|1565.51|1565.07|353
1581489600000|2020-02-12 06:40:00|1565.87|1565.57|1566.1|1565.8|1566.3|1565.9|1565.7|1565.27|386
1581489900000|2020-02-12 06:45:00|1566.09|1565.79|1566.1|1565.6|1566.22|1565.81|1565.77|1565.33|452
1581490200000|2020-02-12 06:50:00|1566.14|1565.64|1566.36|1566.06|1566.46|1566.08|1565.96|1565.52|330
1581490500000|2020-02-12 06:55:00|1566.46|1565.96|1566.46|1565.96|1566.67|1566.27|1566.17|1565.81|446
1581490800000|2020-02-12 07:00:00|1566.43|1565.93|1565.84|1565.34|1566.43|1565.98|1565.59|1565.19|453
1581491100000|2020-02-12 07:05:00|1565.85|1565.35|1565.97|1565.47|1566.37|1565.91|1565.66|1565.26|339
1581491400000|2020-02-12 07:10:00|1565.96|1565.46|1565.87|1565.57|1566.38|1565.93|1565.86|1565.45|402
1581491700000|2020-02-12 07:15:00|1565.86|1565.56|1564.48|1564.18|1566.15|1565.69|1564.37|1563.97|850
1581492000000|2020-02-12 07:20:00|1564.47|1564.17|1564.79|1564.29|1564.8|1564.38|1564|1563.6|742
1581492300000|2020-02-12 07:25:00|1564.69|1564.39|1564.45|1564.15|1564.82|1564.4|1564.34|1563.93|571
1581492600000|2020-02-12 07:30:00|1564.48|1564.18|1564.56|1564.06|1564.88|1564.45|1564.08|1563.65|731
1581492900000|2020-02-12 07:35:00|1564.55|1564.05|1564.82|1564.32|1565.23|1564.8|1564.46|1563.98|609
1581493200000|2020-02-12 07:40:00|1564.81|1564.31|1565.18|1564.68|1565.45|1565.07|1564.62|1564.21|488
1581493500000|2020-02-12 07:45:00|1565.19|1564.69|1565.77|1565.27|1565.78|1565.38|1565.03|1564.63|405
1581493800000|2020-02-12 07:50:00|1565.67|1565.37|1565.57|1565.07|1565.95|1565.57|1565.46|1565.03|463
1581494100000|2020-02-12 07:55:00|1565.46|1565.16|1565.46|1565.16|1565.81|1565.42|1565.4|1565.07|430
1581494400000|2020-02-12 08:00:00|1565.49|1565.19|1564.78|1564.28|1565.72|1565.38|1564.37|1563.98|919
1581494700000|2020-02-12 08:05:00|1564.8|1564.3|1565.1|1564.6|1565.13|1564.63|1564.23|1563.83|728
1581495000000|2020-02-12 08:10:00|1565.16|1564.66|1564.82|1564.32|1565.5|1565.12|1564.56|1564.17|743
1581495300000|2020-02-12 08:15:00|1564.83|1564.33|1564.51|1564.21|1564.91|1564.48|1564.39|1563.98|672
1581495600000|2020-02-12 08:20:00|1564.5|1564.2|1564.67|1564.17|1564.92|1564.52|1564.39|1563.99|501
1581495900000|2020-02-12 08:25:00|1564.68|1564.18|1564.64|1564.14|1565.08|1564.69|1564.41|1564.02|777
1581496200000|2020-02-12 08:30:00|1564.67|1564.17|1562.63|1562.13|1564.81|1564.35|1562.19|1561.69|1357
1581496500000|2020-02-12 08:35:00|1562.67|1562.17|1563.76|1563.46|1564.05|1563.62|1562.35|1561.93|1154
1581496800000|2020-02-12 08:40:00|1563.77|1563.47|1562.49|1562.19|1563.88|1563.48|1562.24|1561.83|969
1581497100000|2020-02-12 08:45:00|1562.5|1562.2|1563.19|1562.89|1563.45|1563.06|1562.27|1561.84|885
1581497400000|2020-02-12 08:50:00|1563.18|1562.88|1562.98|1562.48|1563.46|1563.02|1562.76|1562.3|734
1581497700000|2020-02-12 08:55:00|1563|1562.5|1562.76|1562.26|1563.39|1562.97|1562.61|1562.11|662
1581498000000|2020-02-12 09:00:00|1562.75|1562.25|1564.02|1563.52|1564.03|1563.67|1562.26|1561.82|996
1581498300000|2020-02-12 09:05:00|1564.01|1563.51|1564.06|1563.56|1564.25|1563.84|1563.6|1563.23|672
1581498600000|2020-02-12 09:10:00|1564.07|1563.57|1564.58|1564.28|1564.7|1564.29|1564.04|1563.56|589
1581498900000|2020-02-12 09:15:00|1564.57|1564.27|1565.06|1564.56|1565.53|1565.04|1564.56|1564.15|767
1581499200000|2020-02-12 09:20:00|1565.07|1564.57|1565.78|1565.48|1565.91|1565.5|1565.01|1564.57|709
1581499500000|2020-02-12 09:25:00|1565.9|1565.4|1565.82|1565.32|1566.23|1565.87|1565.64|1565.19|676
1581499800000|2020-02-12 09:30:00|1565.81|1565.31|1566.25|1565.75|1566.35|1565.87|1565.33|1564.94|570
1581500100000|2020-02-12 09:35:00|1566.26|1565.76|1566.04|1565.54|1566.27|1565.77|1565.89|1565.48|462
1581500400000|2020-02-12 09:40:00|1566.05|1565.55|1565.91|1565.41|1566.06|1565.68|1565.61|1565.2|571
1581500700000|2020-02-12 09:45:00|1565.88|1565.38|1566.06|1565.76|1566.23|1565.87|1565.67|1565.27|404
1581501000000|2020-02-12 09:50:00|1566.05|1565.75|1566.06|1565.76|1566.31|1565.97|1565.74|1565.34|507
1581501300000|2020-02-12 09:55:00|1566.07|1565.77|1565.44|1564.94|1566.15|1565.77|1565.35|1564.93|579
1581501600000|2020-02-12 10:00:00|1565.45|1564.95|1565.44|1565.14|1565.7|1565.24|1565.25|1564.81|410
1581501900000|2020-02-12 10:05:00|1565.43|1565.13|1565.07|1564.57|1565.68|1565.23|1564.82|1564.42|457
1581502200000|2020-02-12 10:10:00|1565.08|1564.58|1565.05|1564.55|1565.08|1564.65|1564.71|1564.29|376
1581502500000|2020-02-12 10:15:00|1564.87|1564.57|1565.55|1565.05|1565.78|1565.35|1564.87|1564.46|387
1581502800000|2020-02-12 10:20:00|1565.49|1564.99|1565.78|1565.48|1565.89|1565.49|1565.31|1564.85|319
1581503100000|2020-02-12 10:25:00|1565.77|1565.47|1566.98|1566.48|1567.16|1566.66|1565.75|1565.36|559
1581503400000|2020-02-12 10:30:00|1566.97|1566.47|1567.12|1566.62|1567.49|1566.99|1566.78|1566.33|687
1581503700000|2020-02-12 10:35:00|1567.13|1566.63|1567.81|1567.31|1567.95|1567.5|1566.94|1566.54|819
1581504000000|2020-02-12 10:40:00|1567.82|1567.32|1567.75|1567.25|1568.04|1567.65|1567.43|1567.03|734
1581504300000|2020-02-12 10:45:00|1567.74|1567.24|1567.24|1566.74|1567.74|1567.32|1567.12|1566.7|532
1581504600000|2020-02-12 10:50:00|1567.23|1566.73|1567.37|1566.87|1567.78|1567.36|1567.1|1566.71|407
1581504900000|2020-02-12 10:55:00|1567.4|1566.9|1566.85|1566.35|1567.43|1566.96|1566.74|1566.32|505
1581505200000|2020-02-12 11:00:00|1566.84|1566.34|1566.42|1566.12|1566.9|1566.43|1566.33|1565.92|460
1581505500000|2020-02-12 11:05:00|1566.41|1566.11|1566.31|1565.81|1566.63|1566.16|1566.14|1565.75|381
1581505800000|2020-02-12 11:10:00|1566.3|1565.8|1566.34|1566.04|1566.57|1566.07|1566.13|1565.76|291
1581506100000|2020-02-12 11:15:00|1566.35|1566.05|1566.01|1565.71|1566.44|1566.05|1565.89|1565.48|328
1581506400000|2020-02-12 11:20:00|1566.1|1565.6|1566.22|1565.92|1566.32|1565.93|1565.83|1565.4|342
1581506700000|2020-02-12 11:25:00|1566.32|1565.82|1566.43|1565.93|1566.47|1566.12|1565.43|1564.98|541
1581507000000|2020-02-12 11:30:00|1566.42|1565.92|1566.12|1565.82|1566.46|1566.05|1565.84|1565.44|349
1581507300000|2020-02-12 11:35:00|1566.13|1565.83|1566.36|1565.86|1566.5|1566.1|1566.04|1565.67|339
1581507600000|2020-02-12 11:40:00|1566.39|1565.89|1566.65|1566.35|1566.95|1566.55|1566.25|1565.83|415
1581507900000|2020-02-12 11:45:00|1566.68|1566.38|1566.96|1566.46|1567.13|1566.72|1566.68|1566.25|409
1581508200000|2020-02-12 11:50:00|1566.83|1566.53|1567.26|1566.76|1567.32|1566.86|1566.7|1566.31|388
1581508500000|2020-02-12 11:55:00|1567.27|1566.77|1567.51|1567.01|1567.58|1567.2|1567.11|1566.72|393
1581508800000|2020-02-12 12:00:00|1567.5|1567|1566.99|1566.69|1567.5|1567.08|1566.91|1566.52|431
1581509100000|2020-02-12 12:05:00|1567.09|1566.59|1567.13|1566.63|1567.26|1566.86|1566.67|1566.26|347
1581509400000|2020-02-12 12:10:00|1567.14|1566.64|1567.19|1566.89|1567.3|1566.9|1566.93|1566.43|252
1581509700000|2020-02-12 12:15:00|1567.2|1566.9|1566.96|1566.46|1567.23|1566.9|1566.83|1566.41|235
1581510000000|2020-02-12 12:20:00|1566.87|1566.57|1566.41|1566.11|1566.94|1566.57|1566.4|1566.1|281
1581510300000|2020-02-12 12:25:00|1566.42|1566.12|1566.12|1565.82|1566.81|1566.42|1566.03|1565.62|411
1581510600000|2020-02-12 12:30:00|1566.11|1565.61|1565.82|1565.52|1566.23|1565.89|1565.6|1565.19|365
1581510900000|2020-02-12 12:35:00|1565.81|1565.51|1566|1565.7|1566.17|1565.81|1565.81|1565.41|329
1581511200000|2020-02-12 12:40:00|1566.01|1565.71|1566.13|1565.83|1566.31|1565.9|1565.6|1565.3|378
1581511500000|2020-02-12 12:45:00|1566.12|1565.82|1566.57|1566.27|1566.7|1566.27|1566.09|1565.73|458
1581511800000|2020-02-12 12:50:00|1566.69|1566.19|1566.5|1566.2|1566.85|1566.45|1566.41|1566.02|345
1581512100000|2020-02-12 12:55:00|1566.61|1566.11|1566.15|1565.85|1566.71|1566.31|1566.02|1565.61|370
1581512400000|2020-02-12 13:00:00|1566.16|1565.86|1566.42|1565.92|1566.81|1566.41|1565.91|1565.5|433
1581512700000|2020-02-12 13:05:00|1566.41|1565.91|1565.02|1564.72|1566.42|1565.92|1565.01|1564.65|713
1581513000000|2020-02-12 13:10:00|1565.03|1564.73|1564.38|1564.08|1565.22|1564.87|1564.27|1563.88|790
1581513300000|2020-02-12 13:15:00|1564.37|1564.07|1564.94|1564.44|1565.08|1564.7|1564.25|1563.85|669
1581513600000|2020-02-12 13:20:00|1564.95|1564.45|1565.89|1565.39|1566.27|1565.83|1564.95|1564.45|881
1581513900000|2020-02-12 13:25:00|1565.83|1565.33|1566.14|1565.64|1566.52|1566.14|1565.28|1564.78|897
1581514200000|2020-02-12 13:30:00|1566.17|1565.67|1566.13|1565.63|1566.43|1566.04|1565.53|1565.03|786
1581514500000|2020-02-12 13:35:00|1566.14|1565.64|1565.75|1565.25|1566.34|1565.94|1565.64|1565.23|634
1581514800000|2020-02-12 13:40:00|1565.63|1565.13|1565.32|1565.02|1565.75|1565.35|1565.12|1564.63|713
1581515100000|2020-02-12 13:45:00|1565.33|1565.03|1566.1|1565.8|1566.29|1565.91|1565.31|1564.89|765
1581515400000|2020-02-12 13:50:00|1566.11|1565.81|1566.33|1565.83|1567.01|1566.62|1566.04|1565.68|751
1581515700000|2020-02-12 13:55:00|1566.34|1565.84|1567.07|1566.57|1567.39|1567.01|1565.92|1565.55|870
1581516000000|2020-02-12 14:00:00|1566.99|1566.69|1566.03|1565.73|1567.15|1566.78|1566.02|1565.62|961
1581516300000|2020-02-12 14:05:00|1566.15|1565.65|1567.35|1567.05|1567.49|1567.19|1565.7|1565.3|761
1581516600000|2020-02-12 14:10:00|1567.34|1567.04|1566.65|1566.15|1567.41|1567.04|1566.4|1565.9|812
1581516900000|2020-02-12 14:15:00|1566.64|1566.14|1566.01|1565.71|1566.7|1566.31|1565.78|1565.34|827
1581517200000|2020-02-12 14:20:00|1565.99|1565.69|1566.92|1566.42|1567.14|1566.74|1565.76|1565.4|836
1581517500000|2020-02-12 14:25:00|1566.91|1566.41|1566.37|1566.07|1567.06|1566.68|1566.11|1565.67|873
1581517800000|2020-02-12 14:30:00|1566.34|1566.04|1565.03|1564.53|1566.62|1566.23|1564.71|1564.26|1802
1581518100000|2020-02-12 14:35:00|1565.02|1564.52|1564.87|1564.37|1565.74|1565.24|1564.46|1564.05|1740
1581518400000|2020-02-12 14:40:00|1564.9|1564.4|1565.53|1565.03|1565.55|1565.13|1564.36|1563.97|1306
1581518700000|2020-02-12 14:45:00|1565.48|1564.98|1565.35|1564.85|1565.65|1565.23|1565.15|1564.75|1176
1581519000000|2020-02-12 14:50:00|1565.36|1564.86|1565.45|1564.95|1565.63|1565.21|1564.85|1564.43|1064
1581519300000|2020-02-12 14:55:00|1565.46|1564.96|1564.79|1564.29|1565.87|1565.46|1564.66|1564.25|996
1581519600000|2020-02-12 15:00:00|1564.8|1564.3|1565.07|1564.57|1565.16|1564.74|1563.8|1563.36|1506
1581519900000|2020-02-12 15:05:00|1565.14|1564.64|1564.96|1564.46|1565.6|1565.1|1564.58|1564.12|1280
1581520200000|2020-02-12 15:10:00|1564.97|1564.47|1564.82|1564.32|1565.16|1564.66|1564.12|1563.73|1239
1581520500000|2020-02-12 15:15:00|1564.84|1564.34|1564.9|1564.4|1565.26|1564.81|1564.59|1564.23|1241
1581520800000|2020-02-12 15:20:00|1564.89|1564.39|1565.18|1564.68|1566.65|1566.16|1564.7|1564.3|1520
1581521100000|2020-02-12 15:25:00|1565.16|1564.66|1565.68|1565.18|1566|1565.59|1565.15|1564.65|993
1581521400000|2020-02-12 15:30:00|1565.69|1565.19|1566.55|1566.05|1566.65|1566.15|1565.19|1564.79|1256
1581521700000|2020-02-12 15:35:00|1566.46|1566.16|1565.86|1565.36|1566.55|1566.17|1565.75|1565.33|1120
1581522000000|2020-02-12 15:40:00|1565.83|1565.33|1566.66|1566.16|1566.79|1566.34|1565.53|1565.1|1238
1581522300000|2020-02-12 15:45:00|1566.67|1566.17|1566.68|1566.38|1566.8|1566.39|1566.3|1565.86|1102
1581522600000|2020-02-12 15:50:00|1566.76|1566.26|1566.97|1566.47|1567.21|1566.89|1566.41|1566.05|921
1581522900000|2020-02-12 15:55:00|1566.95|1566.45|1567.42|1566.92|1568.01|1567.62|1566.83|1566.36|1051
1581523200000|2020-02-12 16:00:00|1567.28|1566.98|1566.96|1566.46|1567.7|1567.36|1566.74|1566.35|973
1581523500000|2020-02-12 16:05:00|1566.97|1566.47|1566.66|1566.36|1567.13|1566.71|1566.63|1566.26|606
1581523800000|2020-02-12 16:10:00|1566.67|1566.37|1566.85|1566.55|1567.16|1566.76|1566.53|1566.11|633
1581524100000|2020-02-12 16:15:00|1566.86|1566.56|1567.34|1566.84|1567.7|1567.33|1566.37|1565.95|899
1581524400000|2020-02-12 16:20:00|1567.35|1566.85|1567.87|1567.57|1568.38|1567.96|1567.15|1566.74|816
1581524700000|2020-02-12 16:25:00|1567.86|1567.56|1568.32|1568.02|1568.58|1568.18|1567.6|1567.18|781
1581525000000|2020-02-12 16:30:00|1568.33|1568.03|1569.05|1568.75|1569.34|1568.94|1568.22|1567.84|834
1581525300000|2020-02-12 16:35:00|1569.06|1568.76|1569.22|1568.92|1569.83|1569.33|1568.92|1568.53|903
1581525600000|2020-02-12 16:40:00|1569.23|1568.93|1570.42|1570.12|1570.68|1570.32|1569.2|1568.9|998
1581525900000|2020-02-12 16:45:00|1570.41|1570.11|1570.19|1569.89|1570.71|1570.4|1569.65|1569.25|897
1581526200000|2020-02-12 16:50:00|1570.21|1569.91|1569.59|1569.29|1570.4|1570.03|1569.58|1569.24|768
1581526500000|2020-02-12 16:55:00|1569.58|1569.28|1569.79|1569.49|1569.97|1569.6|1569.49|1569.1|559
1581526800000|2020-02-12 17:00:00|1569.8|1569.5|1569.88|1569.38|1570.43|1570.01|1569.4|1569.01|516
1581527100000|2020-02-12 17:05:00|1569.86|1569.36|1568.94|1568.44|1569.87|1569.48|1568.84|1568.41|503
1581527400000|2020-02-12 17:10:00|1568.92|1568.42|1568.63|1568.13|1569.22|1568.82|1568.5|1568.1|541
1581527700000|2020-02-12 17:15:00|1568.6|1568.1|1568.81|1568.31|1568.85|1568.42|1568.37|1567.97|543
1581528000000|2020-02-12 17:20:00|1568.8|1568.3|1568.66|1568.36|1569.06|1568.64|1568.6|1568.12|487
1581528300000|2020-02-12 17:25:00|1568.77|1568.27|1568.18|1567.88|1568.78|1568.38|1568.03|1567.62|396
1581528600000|2020-02-12 17:30:00|1568.19|1567.89|1568.49|1567.99|1568.79|1568.39|1568.06|1567.65|500
1581528900000|2020-02-12 17:35:00|1568.5|1568|1568.38|1567.88|1568.69|1568.24|1568.11|1567.71|454
1581529200000|2020-02-12 17:40:00|1568.39|1567.89|1568.39|1567.89|1568.8|1568.38|1568.31|1567.88|428
1581529500000|2020-02-12 17:45:00|1568.24|1567.94|1568.4|1568.1|1568.51|1568.11|1568.1|1567.68|357
1581529800000|2020-02-12 17:50:00|1568.41|1568.11|1568.8|1568.3|1568.89|1568.45|1568.28|1567.91|368
1581530100000|2020-02-12 17:55:00|1568.79|1568.29|1568.4|1568.1|1569|1568.62|1568.26|1567.84|495
1581530400000|2020-02-12 18:00:00|1568.41|1568.11|1568.81|1568.31|1569.31|1568.9|1568.01|1567.6|734
1581530700000|2020-02-12 18:05:00|1568.8|1568.3|1568.86|1568.36|1569.08|1568.73|1568.28|1567.88|538
1581531000000|2020-02-12 18:10:00|1568.84|1568.34|1568.61|1568.31|1569.09|1568.7|1568.59|1568.17|441
1581531300000|2020-02-12 18:15:00|1568.62|1568.32|1569.03|1568.53|1569.09|1568.66|1568.57|1568.1|390
1581531600000|2020-02-12 18:20:00|1569.04|1568.54|1569.19|1568.89|1569.52|1569.22|1568.98|1568.5|601
1581531900000|2020-02-12 18:25:00|1569.2|1568.9|1568.62|1568.32|1569.53|1569.18|1568.58|1568.17|655
1581532200000|2020-02-12 18:30:00|1568.61|1568.31|1568.21|1567.91|1569.02|1568.64|1568.18|1567.79|501
1581532500000|2020-02-12 18:35:00|1568.24|1567.94|1568.25|1567.95|1568.5|1568.04|1568.1|1567.63|527
1581532800000|2020-02-12 18:40:00|1568.24|1567.94|1568.21|1567.91|1568.54|1568.14|1568.09|1567.68|431
1581533100000|2020-02-12 18:45:00|1568.19|1567.89|1567.84|1567.54|1568.33|1567.94|1567.8|1567.42|422
1581533400000|2020-02-12 18:50:00|1567.85|1567.55|1567.87|1567.37|1568.07|1567.63|1567.73|1567.35|320
1581533700000|2020-02-12 18:55:00|1567.92|1567.42|1567.64|1567.14|1567.98|1567.49|1567.36|1566.94|503
1581534000000|2020-02-12 19:00:00|1567.65|1567.15|1567.73|1567.23|1568|1567.58|1567.53|1567.12|383
1581534300000|2020-02-12 19:05:00|1567.7|1567.2|1567.35|1566.85|1567.71|1567.31|1567.24|1566.83|298
1581534600000|2020-02-12 19:10:00|1567.2|1566.9|1567.28|1566.98|1567.43|1567.02|1566.94|1566.53|389
1581534900000|2020-02-12 19:15:00|1567.27|1566.97|1567.38|1566.88|1567.72|1567.33|1567.06|1566.64|452
1581535200000|2020-02-12 19:20:00|1567.37|1566.87|1566.76|1566.26|1567.58|1567.13|1566.53|1566.11|594
1581535500000|2020-02-12 19:25:00|1566.67|1566.37|1566.46|1566.16|1566.97|1566.57|1565.95|1565.51|556
1581535800000|2020-02-12 19:30:00|1566.56|1566.06|1566.42|1565.92|1566.6|1566.21|1566.32|1565.92|461
1581536100000|2020-02-12 19:35:00|1566.39|1565.89|1566.35|1565.85|1566.45|1566.07|1566.02|1565.6|393
1581536400000|2020-02-12 19:40:00|1566.3|1565.8|1566.26|1565.76|1566.35|1565.89|1566.03|1565.6|343
1581536700000|2020-02-12 19:45:00|1566.28|1565.78|1566.04|1565.54|1566.29|1565.81|1565.71|1565.27|396
1581537000000|2020-02-12 19:50:00|1566.03|1565.53|1565.69|1565.19|1566.06|1565.64|1565.48|1565.08|487
1581537300000|2020-02-12 19:55:00|1565.7|1565.2|1565.86|1565.36|1565.91|1565.5|1565.37|1565|592
1581537600000|2020-02-12 20:00:00|1565.87|1565.37|1565.44|1565.14|1566.11|1565.61|1565.43|1564.99|645
1581537900000|2020-02-12 20:05:00|1565.43|1565.13|1565.73|1565.43|1565.86|1565.44|1565.32|1564.82|370
1581538200000|2020-02-12 20:10:00|1565.81|1565.31|1566.07|1565.57|1566.16|1565.73|1565.81|1565.31|466
1581538500000|2020-02-12 20:15:00|1566.08|1565.58|1566.07|1565.57|1566.21|1565.77|1565.81|1565.4|377
1581538800000|2020-02-12 20:20:00|1566.06|1565.56|1565.95|1565.65|1566.22|1565.8|1565.77|1565.37|278
1581539100000|2020-02-12 20:25:00|1565.94|1565.64|1566.13|1565.83|1566.39|1565.98|1565.88|1565.46|271
1581539400000|2020-02-12 20:30:00|1566.12|1565.82|1566.4|1565.9|1566.61|1566.17|1566.12|1565.74|479
1581539700000|2020-02-12 20:35:00|1566.42|1565.92|1566.49|1565.99|1566.55|1566.15|1565.9|1565.49|369
1581540000000|2020-02-12 20:40:00|1566.47|1565.97|1566.46|1566.16|1566.7|1566.28|1566.36|1565.97|262
1581540300000|2020-02-12 20:45:00|1566.57|1566.07|1566.94|1566.44|1566.98|1566.59|1566.54|1566.07|365
1581540600000|2020-02-12 20:50:00|1566.95|1566.45|1566.94|1566.44|1567.07|1566.65|1566.64|1566.24|423
1581540900000|2020-02-12 20:55:00|1566.93|1566.43|1567.47|1566.97|1567.51|1567.09|1566.93|1566.43|551
1581541200000|2020-02-12 21:00:00|1567.48|1566.98|1567.2|1566.7|1567.5|1567.11|1566.85|1566.45|375
1581541500000|2020-02-12 21:05:00|1567.18|1566.68|1567.02|1566.52|1567.28|1566.86|1566.87|1566.44|205
1581541800000|2020-02-12 21:10:00|1567.03|1566.53|1566.65|1566.15|1567.06|1566.64|1566.56|1566.11|191
1581542100000|2020-02-12 21:15:00|1566.66|1566.16|1566.61|1566.11|1566.88|1566.44|1566.54|1566.11|156
1581542400000|2020-02-12 21:20:00|1566.57|1566.07|1565.99|1565.49|1566.66|1566.21|1565.94|1565.44|236
1581542700000|2020-02-12 21:25:00|1565.98|1565.48|1566.13|1565.63|1566.17|1565.72|1565.85|1565.44|148
1581543000000|2020-02-12 21:30:00|1566.19|1565.69|1566.15|1565.65|1566.38|1565.94|1565.95|1565.54|184
1581543300000|2020-02-12 21:35:00|1566.16|1565.66|1565.89|1565.39|1566.16|1565.66|1565.79|1565.36|122
1581543600000|2020-02-12 21:40:00|1565.88|1565.38|1566.08|1565.58|1566.09|1565.66|1565.73|1565.3|132
1581543900000|2020-02-12 21:45:00|1566.09|1565.59|1565.86|1565.36|1566.17|1565.76|1565.78|1565.36|192
1581544200000|2020-02-12 21:50:00|1565.85|1565.35|1566.05|1565.55|1566.29|1565.79|1565.82|1565.35|181
1581544500000|2020-02-12 21:55:00|1566.06|1565.56|1566.22|1565.72|1566.22|1565.72|1566.02|1565.52|155
1581548400000|2020-02-12 23:00:00|1567.44|1565.44|1566.71|1566.21|1567.49|1566.41|1566.4|1565.44|185
1581548700000|2020-02-12 23:05:00|1566.7|1566.2|1566.72|1566.22|1566.97|1566.56|1566.53|1566.04|201
1581549000000|2020-02-12 23:10:00|1566.7|1566.2|1566.49|1566.19|1567.03|1566.69|1566.45|1566.05|209
1581549300000|2020-02-12 23:15:00|1566.5|1566.2|1566.2|1565.9|1566.65|1566.21|1566.05|1565.64|265
1581549600000|2020-02-12 23:20:00|1566.21|1565.91|1566.26|1565.96|1566.52|1566.15|1566.14|1565.8|216
1581549900000|2020-02-12 23:25:00|1566.22|1565.92|1566.55|1566.05|1566.66|1566.3|1566.22|1565.91|205
1581550200000|2020-02-12 23:30:00|1566.54|1566.04|1566.31|1566.01|1566.72|1566.28|1566.15|1565.73|206
1581550500000|2020-02-12 23:35:00|1566.3|1566|1566.29|1565.79|1566.51|1566.12|1566.18|1565.77|179
1581550800000|2020-02-12 23:40:00|1566.27|1565.77|1566.19|1565.89|1566.5|1566.09|1566.06|1565.65|255
1581551100000|2020-02-12 23:45:00|1566.18|1565.88|1568.84|1568.34|1569.79|1569.33|1565.87|1565.37|1280
1581551400000|2020-02-12 23:50:00|1568.74|1568.24|1570.16|1569.66|1570.7|1570.37|1567.17|1566.7|1821
1581551700000|2020-02-12 23:55:00|1570.2|1569.7|1570.25|1569.75|1571.77|1571.35|1569.63|1569.23|1841
1581552000000|2020-02-13 00:00:00|1570.1|1569.6|1569.88|1569.38|1570.75|1570.26|1569.34|1568.94|1460
1581552300000|2020-02-13 00:05:00|1569.77|1569.47|1570.53|1570.03|1571.05|1570.57|1569.54|1569.14|1206
1581552600000|2020-02-13 00:10:00|1570.54|1570.04|1570|1569.5|1570.76|1570.36|1569.83|1569.37|1127
1581552900000|2020-02-13 00:15:00|1569.99|1569.49|1569.94|1569.64|1570.64|1570.23|1569.67|1569.32|830
1581553200000|2020-02-13 00:20:00|1569.95|1569.65|1570.35|1570.05|1570.45|1570.05|1569.6|1569.21|617
1581553500000|2020-02-13 00:25:00|1570.33|1570.03|1571.05|1570.55|1571.19|1570.81|1570.21|1569.81|823
1581553800000|2020-02-13 00:30:00|1571.06|1570.56|1571.01|1570.71|1571.62|1571.14|1570.91|1570.51|806
1581554100000|2020-02-13 00:35:00|1571.13|1570.63|1572.7|1572.4|1572.82|1572.41|1570.89|1570.51|1000
1581554400000|2020-02-13 00:40:00|1572.75|1572.25|1572.37|1571.87|1572.93|1572.54|1572|1571.62|845
1581554700000|2020-02-13 00:45:00|1572.38|1571.88|1571.63|1571.33|1572.49|1572.06|1571.51|1571.13|605
1581555000000|2020-02-13 00:50:00|1571.62|1571.32|1571.73|1571.43|1572.33|1572.03|1571.53|1571.16|612
1581555300000|2020-02-13 00:55:00|1571.74|1571.44|1571.16|1570.86|1571.96|1571.66|1571.16|1570.82|592
1581555600000|2020-02-13 01:00:00|1571.2|1570.9|1570.73|1570.43|1571.62|1571.22|1570.33|1569.9|1307
1581555900000|2020-02-13 01:05:00|1570.72|1570.42|1570.44|1569.94|1571.1|1570.69|1570.08|1569.61|935
1581556200000|2020-02-13 01:10:00|1570.42|1569.92|1570.62|1570.32|1570.78|1570.4|1570.03|1569.58|754
1581556500000|2020-02-13 01:15:00|1570.63|1570.33|1570.51|1570.21|1571.02|1570.63|1570.38|1570.05|728
1581556800000|2020-02-13 01:20:00|1570.53|1570.23|1569.99|1569.69|1570.73|1570.43|1569.96|1569.55|743
1581557100000|2020-02-13 01:25:00|1569.98|1569.68|1570.25|1569.95|1570.27|1569.97|1569.59|1569.2|858
1581557400000|2020-02-13 01:30:00|1570.24|1569.94|1570.19|1569.89|1570.69|1570.35|1569.78|1569.37|814
1581557700000|2020-02-13 01:35:00|1570.18|1569.68|1569.89|1569.59|1570.37|1569.99|1569.58|1569.25|886
1581558000000|2020-02-13 01:40:00|1569.9|1569.6|1569.61|1569.31|1570.25|1569.9|1569.56|1569.17|786
1581558300000|2020-02-13 01:45:00|1569.6|1569.3|1570.1|1569.8|1570.46|1570.07|1569.37|1568.99|775
1581558600000|2020-02-13 01:50:00|1570.09|1569.79|1569.88|1569.58|1570.41|1570.08|1569.74|1569.38|549
1581558900000|2020-02-13 01:55:00|1569.87|1569.57|1570.03|1569.73|1570.2|1569.87|1569.66|1569.36|552
1581559200000|2020-02-13 02:00:00|1569.96|1569.66|1570.67|1570.37|1570.74|1570.37|1569.69|1569.33|760
1581559500000|2020-02-13 02:05:00|1570.66|1570.36|1570.29|1569.79|1570.69|1570.36|1569.96|1569.56|614
1581559800000|2020-02-13 02:10:00|1570.3|1569.8|1570.76|1570.46|1570.91|1570.59|1570.2|1569.79|537
1581560100000|2020-02-13 02:15:00|1570.75|1570.45|1570.33|1569.83|1570.9|1570.52|1570.28|1569.83|475
1581560400000|2020-02-13 02:20:00|1570.35|1569.85|1570.46|1570.16|1570.49|1570.19|1570.16|1569.78|312
1581560700000|2020-02-13 02:25:00|1570.45|1570.15|1570.23|1569.93|1570.47|1570.15|1570.13|1569.66|305
1581561000000|2020-02-13 02:30:00|1570.26|1569.96|1570.17|1569.87|1570.73|1570.39|1569.97|1569.63|593
1581561300000|2020-02-13 02:35:00|1570.16|1569.86|1570.18|1569.88|1570.41|1570.02|1569.94|1569.56|405
1581561600000|2020-02-13 02:40:00|1570.19|1569.89|1570.5|1570.2|1570.6|1570.25|1570.16|1569.79|302
1581561900000|2020-02-13 02:45:00|1570.49|1570.19|1570.56|1570.26|1570.73|1570.4|1570.42|1570.05|307
1581562200000|2020-02-13 02:50:00|1570.57|1570.27|1571.05|1570.75|1571.14|1570.77|1570.41|1570.01|357
1581562500000|2020-02-13 02:55:00|1571.08|1570.78|1571.5|1571.2|1571.65|1571.28|1570.97|1570.58|573
1581562800000|2020-02-13 03:00:00|1571.48|1571.18|1571.33|1571.03|1571.66|1571.28|1571.23|1570.84|462
1581563100000|2020-02-13 03:05:00|1571.32|1571.02|1572.09|1571.79|1572.17|1571.85|1571.25|1570.88|712
1581563400000|2020-02-13 03:10:00|1572.1|1571.8|1572.19|1571.69|1572.45|1572.08|1571.97|1571.58|555
1581563700000|2020-02-13 03:15:00|1572.15|1571.85|1572.25|1571.95|1572.33|1572|1571.92|1571.62|525
1581564000000|2020-02-13 03:20:00|1572.24|1571.94|1572.85|1572.55|1573.01|1572.61|1572.18|1571.81|552
1581564300000|2020-02-13 03:25:00|1572.86|1572.56|1573.43|1573.13|1573.72|1573.33|1572.74|1572.37|753
1581564600000|2020-02-13 03:30:00|1573.41|1573.11|1573.1|1572.8|1573.55|1573.17|1572.96|1572.6|589
1581564900000|2020-02-13 03:35:00|1573.09|1572.79|1573.84|1573.54|1573.9|1573.54|1573.07|1572.69|504
1581565200000|2020-02-13 03:40:00|1573.76|1573.46|1573.82|1573.52|1574.23|1573.82|1573.58|1573.26|617
1581565500000|2020-02-13 03:45:00|1573.83|1573.53|1574.17|1573.87|1574.28|1573.87|1573.62|1573.24|397
1581565800000|2020-02-13 03:50:00|1574.16|1573.86|1574.15|1573.85|1574.28|1573.89|1573.85|1573.46|398
1581566100000|2020-02-13 03:55:00|1574.16|1573.86|1574.46|1573.96|1574.6|1574.19|1574.13|1573.77|502
1581566400000|2020-02-13 04:00:00|1574.35|1574.05|1573.91|1573.61|1574.57|1574.19|1573.85|1573.47|532
1581566700000|2020-02-13 04:05:00|1573.93|1573.63|1573.45|1573.15|1573.96|1573.63|1573.43|1573.01|346
1581567000000|2020-02-13 04:10:00|1573.47|1573.17|1572.76|1572.46|1573.56|1573.25|1572.66|1572.23|464
1581567300000|2020-02-13 04:15:00|1572.77|1572.47|1572.85|1572.55|1572.96|1572.56|1572.54|1572.14|365
1581567600000|2020-02-13 04:20:00|1572.86|1572.56|1573.1|1572.8|1573.19|1572.86|1572.78|1572.39|402
1581567900000|2020-02-13 04:25:00|1573.12|1572.82|1573.53|1573.23|1573.66|1573.32|1573.1|1572.7|414
1581568200000|2020-02-13 04:30:00|1573.54|1573.24|1573.72|1573.42|1573.86|1573.56|1573.5|1573.09|297
1581568500000|2020-02-13 04:35:00|1573.74|1573.44|1573.51|1573.21|1573.75|1573.45|1573.46|1573.14|236
1581568800000|2020-02-13 04:40:00|1573.52|1573.22|1573.73|1573.43|1573.85|1573.43|1573.33|1572.99|274
1581569100000|2020-02-13 04:45:00|1573.82|1573.32|1574.09|1573.59|1574.09|1573.74|1573.61|1573.28|339
1581569400000|2020-02-13 04:50:00|1574.1|1573.6|1573.84|1573.54|1574.13|1573.76|1573.78|1573.38|295
1581569700000|2020-02-13 04:55:00|1573.83|1573.53|1573.96|1573.66|1574.15|1573.76|1573.52|1573.19|367
1581570000000|2020-02-13 05:00:00|1573.98|1573.68|1573.81|1573.31|1574.2|1573.81|1573.73|1573.31|399
1581570300000|2020-02-13 05:05:00|1573.86|1573.36|1573.81|1573.51|1573.9|1573.57|1573.3|1573|363
1581570600000|2020-02-13 05:10:00|1573.82|1573.52|1573.39|1573.09|1573.93|1573.57|1573.22|1572.92|332
1581570900000|2020-02-13 05:15:00|1573.38|1573.08|1573.16|1572.86|1573.55|1573.17|1573.02|1572.71|280
1581571200000|2020-02-13 05:20:00|1573.17|1572.87|1573.51|1573.21|1573.63|1573.32|1573.1|1572.8|271
1581571500000|2020-02-13 05:25:00|1573.5|1573.2|1573.26|1572.96|1573.7|1573.33|1573.21|1572.81|358
1581571800000|2020-02-13 05:30:00|1573.27|1572.97|1574.07|1573.57|1574.31|1573.89|1573.12|1572.8|753
1581572100000|2020-02-13 05:35:00|1574.06|1573.56|1574.99|1574.69|1575.14|1574.71|1573.72|1573.34|753
1581572400000|2020-02-13 05:40:00|1574.97|1574.67|1574.85|1574.55|1575.07|1574.75|1574.66|1574.33|545
1581572700000|2020-02-13 05:45:00|1574.87|1574.57|1574.34|1574.04|1575.07|1574.75|1574.31|1573.92|457
1581573000000|2020-02-13 05:50:00|1574.33|1574.03|1574.12|1573.82|1574.61|1574.22|1573.94|1573.55|528
1581573300000|2020-02-13 05:55:00|1574.13|1573.83|1574.44|1573.94|1574.5|1574.1|1574.02|1573.63|354
1581573600000|2020-02-13 06:00:00|1574.47|1573.97|1574.49|1573.99|1574.6|1574.23|1573.97|1573.59|511
1581573900000|2020-02-13 06:05:00|1574.48|1573.98|1574.36|1573.86|1574.76|1574.34|1574.17|1573.82|426
1581574200000|2020-02-13 06:10:00|1574.37|1573.87|1574.86|1574.56|1575.18|1574.8|1573.94|1573.58|575
1581574500000|2020-02-13 06:15:00|1574.87|1574.57|1575.56|1575.26|1575.86|1575.48|1574.67|1574.31|799
1581574800000|2020-02-13 06:20:00|1575.55|1575.25|1575.31|1575.01|1575.85|1575.49|1575.22|1574.82|521
1581575100000|2020-02-13 06:25:00|1575.27|1574.97|1575.53|1575.03|1575.64|1575.24|1575.14|1574.77|513
1581575400000|2020-02-13 06:30:00|1575.54|1575.04|1574.97|1574.47|1575.73|1575.34|1574.87|1574.47|537
1581575700000|2020-02-13 06:35:00|1574.87|1574.57|1574.84|1574.34|1574.97|1574.64|1574.61|1574.2|323
1581576000000|2020-02-13 06:40:00|1574.82|1574.32|1574.61|1574.31|1574.85|1574.44|1574.32|1573.92|479
1581576300000|2020-02-13 06:45:00|1574.58|1574.28|1573.72|1573.42|1574.67|1574.32|1573.62|1573.21|616
1581576600000|2020-02-13 06:50:00|1573.74|1573.44|1573.72|1573.42|1574.2|1573.8|1573.61|1573.24|458
1581576900000|2020-02-13 06:55:00|1573.73|1573.43|1573.83|1573.53|1574.04|1573.7|1573.44|1573.04|537
1581577200000|2020-02-13 07:00:00|1573.91|1573.41|1575.18|1574.68|1575.68|1575.37|1573.54|1573.2|824
1581577500000|2020-02-13 07:05:00|1575.19|1574.69|1575.33|1574.83|1575.57|1575.14|1574.6|1574.25|907
1581577800000|2020-02-13 07:10:00|1575.34|1574.84|1574.91|1574.61|1575.43|1575.02|1574.79|1574.36|671
1581578100000|2020-02-13 07:15:00|1574.92|1574.62|1575.32|1575.02|1575.71|1575.32|1574.87|1574.48|790
1581578400000|2020-02-13 07:20:00|1575.31|1575.01|1575.38|1574.88|1575.81|1575.41|1575.2|1574.82|737
1581578700000|2020-02-13 07:25:00|1575.36|1574.86|1573.83|1573.33|1575.39|1575.02|1573.32|1572.91|865
1581579000000|2020-02-13 07:30:00|1573.89|1573.39|1572.87|1572.37|1574.02|1573.63|1572.58|1572.08|975
1581579300000|2020-02-13 07:35:00|1572.89|1572.39|1572.94|1572.64|1573.18|1572.83|1572.58|1572.24|783
1581579600000|2020-02-13 07:40:00|1572.95|1572.65|1573.86|1573.56|1573.95|1573.6|1572.95|1572.65|758
1581579900000|2020-02-13 07:45:00|1573.85|1573.55|1574.12|1573.82|1574.55|1574.18|1573.73|1573.34|852
1581580200000|2020-02-13 07:50:00|1574.24|1573.74|1574.83|1574.53|1574.85|1574.55|1573.89|1573.53|758
1581580500000|2020-02-13 07:55:00|1574.82|1574.52|1575.36|1575.06|1575.98|1575.67|1574.41|1574.11|1048
1581580800000|2020-02-13 08:00:00|1575.37|1575.07|1575.09|1574.79|1576.16|1575.75|1574.57|1574.16|1450
1581581100000|2020-02-13 08:05:00|1575.1|1574.8|1574.51|1574.21|1575.45|1575.07|1574.3|1573.95|1043
1581581400000|2020-02-13 08:10:00|1574.49|1574.19|1574.92|1574.62|1575.21|1574.83|1574.44|1574.09|806
1581581700000|2020-02-13 08:15:00|1574.94|1574.64|1574.67|1574.37|1575.1|1574.7|1574.55|1574.24|779
1581582000000|2020-02-13 08:20:00|1574.71|1574.41|1573.9|1573.6|1574.99|1574.62|1573.45|1573.1|1065
1581582300000|2020-02-13 08:25:00|1573.89|1573.59|1574.83|1574.53|1574.95|1574.63|1573.78|1573.43|761
1581582600000|2020-02-13 08:30:00|1574.93|1574.43|1574.6|1574.3|1575|1574.63|1573.96|1573.55|912
1581582900000|2020-02-13 08:35:00|1574.64|1574.14|1574.67|1574.37|1575.18|1574.79|1574.42|1574|805
1581583200000|2020-02-13 08:40:00|1574.63|1574.33|1575.21|1574.91|1575.51|1575.13|1574.63|1574.24|658
1581583500000|2020-02-13 08:45:00|1575.22|1574.92|1574.91|1574.61|1575.45|1575.12|1574.7|1574.32|720
1581583800000|2020-02-13 08:50:00|1574.98|1574.48|1574.72|1574.42|1575.22|1574.92|1574.59|1574.22|571
1581584100000|2020-02-13 08:55:00|1574.73|1574.43|1574.82|1574.52|1575.11|1574.81|1574.69|1574.31|537
1581584400000|2020-02-13 09:00:00|1574.81|1574.51|1574.9|1574.6|1575.2|1574.81|1574.72|1574.39|564
1581584700000|2020-02-13 09:05:00|1574.89|1574.59|1575.14|1574.84|1575.22|1574.9|1574.1|1573.8|622
1581585000000|2020-02-13 09:10:00|1575.18|1574.88|1574.97|1574.67|1575.31|1574.96|1574.52|1574.13|594
1581585300000|2020-02-13 09:15:00|1574.95|1574.65|1575.14|1574.84|1575.65|1575.17|1574.92|1574.54|623
1581585600000|2020-02-13 09:20:00|1575.12|1574.82|1575.13|1574.83|1575.31|1574.86|1574.7|1574.34|641
1581585900000|2020-02-13 09:25:00|1575.12|1574.82|1575.64|1575.34|1575.93|1575.53|1575.1|1574.67|781
1581586200000|2020-02-13 09:30:00|1575.63|1575.33|1575.38|1575.08|1575.82|1575.43|1575.04|1574.69|611
1581586500000|2020-02-13 09:35:00|1575.4|1575.1|1574.72|1574.42|1575.44|1575.1|1574.4|1574.07|569
1581586800000|2020-02-13 09:40:00|1574.73|1574.43|1574.69|1574.39|1575.11|1574.75|1574.59|1574.29|518
1581587100000|2020-02-13 09:45:00|1574.67|1574.37|1574.91|1574.61|1575.2|1574.9|1574.58|1574.17|618
1581587400000|2020-02-13 09:50:00|1574.9|1574.6|1575.94|1575.44|1576.14|1575.75|1574.79|1574.42|1074
1581587700000|2020-02-13 09:55:00|1575.95|1575.45|1575.55|1575.05|1576.1|1575.74|1574.98|1574.58|790
1581588000000|2020-02-13 10:00:00|1575.62|1575.12|1575.92|1575.62|1576.86|1576.44|1575.62|1575.12|1248
1581588300000|2020-02-13 10:05:00|1575.93|1575.63|1576.81|1576.51|1576.97|1576.59|1575.89|1575.5|1187
1581588600000|2020-02-13 10:10:00|1576.87|1576.57|1576.06|1575.76|1577.86|1577.36|1576.01|1575.6|1408
1581588900000|2020-02-13 10:15:00|1576.05|1575.75|1575.09|1574.79|1576.28|1575.92|1575.07|1574.75|887
1581589200000|2020-02-13 10:20:00|1575.08|1574.78|1575.14|1574.84|1575.68|1575.3|1575.08|1574.67|688
1581589500000|2020-02-13 10:25:00|1575.13|1574.83|1575.11|1574.81|1575.39|1575|1574.52|1574.12|855
1581589800000|2020-02-13 10:30:00|1575.12|1574.82|1575.41|1575.11|1575.64|1575.24|1574.81|1574.41|797
1581590100000|2020-02-13 10:35:00|1575.39|1575.09|1575.03|1574.73|1575.57|1575.2|1574.95|1574.57|605
1581590400000|2020-02-13 10:40:00|1575.04|1574.74|1575.02|1574.52|1575.31|1574.94|1574.31|1573.9|857
1581590700000|2020-02-13 10:45:00|1575|1574.5|1574.62|1574.32|1575.33|1574.93|1574.28|1573.87|753
1581591000000|2020-02-13 10:50:00|1574.63|1574.33|1574.45|1574.15|1574.86|1574.47|1574.1|1573.75|769
1581591300000|2020-02-13 10:55:00|1574.46|1574.16|1574.65|1574.35|1574.89|1574.45|1574.4|1574.05|673
1581591600000|2020-02-13 11:00:00|1574.63|1574.33|1574.52|1574.22|1575.15|1574.74|1574.31|1573.91|1002
1581591900000|2020-02-13 11:05:00|1574.63|1574.13|1574.32|1574.02|1574.94|1574.55|1574.14|1573.77|856
1581592200000|2020-02-13 11:10:00|1574.34|1574.04|1574.79|1574.49|1574.98|1574.61|1574.12|1573.77|705
1581592500000|2020-02-13 11:15:00|1574.81|1574.51|1574.68|1574.38|1575.01|1574.63|1574.3|1573.9|637
1581592800000|2020-02-13 11:20:00|1574.67|1574.37|1574.8|1574.5|1574.98|1574.64|1574.64|1574.25|552
1581593100000|2020-02-13 11:25:00|1574.81|1574.51|1575.39|1575.09|1575.6|1575.2|1574.72|1574.42|760
1581593400000|2020-02-13 11:30:00|1575.38|1575.08|1575.37|1575.07|1575.72|1575.33|1575.28|1574.91|721
1581593700000|2020-02-13 11:35:00|1575.38|1575.08|1574.61|1574.31|1575.43|1575.09|1574.3|1573.93|826
1581594000000|2020-02-13 11:40:00|1574.62|1574.32|1574.57|1574.27|1574.8|1574.4|1574.29|1573.89|605
1581594300000|2020-02-13 11:45:00|1574.67|1574.17|1574.72|1574.42|1574.92|1574.52|1574.38|1574.01|625
1581594600000|2020-02-13 11:50:00|1574.73|1574.43|1574.31|1573.81|1574.92|1574.46|1573.62|1573.27|1091
1581594900000|2020-02-13 11:55:00|1574.32|1573.82|1574.4|1573.9|1574.87|1574.45|1573.88|1573.48|890
1581595200000|2020-02-13 12:00:00|1574.21|1573.91|1572.95|1572.65|1574.42|1574.08|1572.95|1572.54|969
1581595500000|2020-02-13 12:05:00|1573.09|1572.59|1573.13|1572.83|1573.67|1573.27|1572.54|1572.2|1069
1581595800000|2020-02-13 12:10:00|1573.12|1572.82|1573.62|1573.32|1573.93|1573.53|1573.03|1572.68|849
1581596100000|2020-02-13 12:15:00|1573.61|1573.31|1574.4|1574.1|1574.71|1574.33|1573.54|1573.19|731
1581596400000|2020-02-13 12:20:00|1574.38|1574.08|1574.11|1573.81|1574.59|1574.2|1573.99|1573.6|635
1581596700000|2020-02-13 12:25:00|1574.1|1573.8|1574.39|1574.09|1574.9|1574.51|1574.1|1573.68|661
1581597000000|2020-02-13 12:30:00|1574.41|1574.11|1574.31|1574.01|1574.5|1574.14|1574.01|1573.6|591
1581597300000|2020-02-13 12:35:00|1574.32|1574.02|1574.29|1573.99|1574.59|1574.2|1573.96|1573.54|619
1581597600000|2020-02-13 12:40:00|1574.3|1574|1574.54|1574.24|1574.63|1574.24|1574.11|1573.75|646
1581597900000|2020-02-13 12:45:00|1574.68|1574.18|1574.97|1574.67|1575.07|1574.73|1574.48|1574.02|706
1581598200000|2020-02-13 12:50:00|1574.98|1574.68|1574.2|1573.9|1575.1|1574.71|1573.9|1573.5|562
1581598500000|2020-02-13 12:55:00|1574.19|1573.89|1573.32|1572.82|1574.47|1574.11|1573.18|1572.78|853
1581598800000|2020-02-13 13:00:00|1573.33|1572.83|1573.1|1572.8|1573.71|1573.32|1572.77|1572.39|978
1581599100000|2020-02-13 13:05:00|1573.09|1572.79|1573.44|1572.94|1573.64|1573.24|1572.83|1572.41|833
1581599400000|2020-02-13 13:10:00|1573.45|1572.95|1572.93|1572.63|1573.58|1573.17|1572.6|1572.2|688
1581599700000|2020-02-13 13:15:00|1572.92|1572.62|1572.97|1572.47|1573.22|1572.86|1572.42|1572.03|808
1581600000000|2020-02-13 13:20:00|1572.83|1572.53|1573.18|1572.68|1573.2|1572.76|1572.5|1572.08|830
1581600300000|2020-02-13 13:25:00|1573.17|1572.67|1573.78|1573.28|1573.94|1573.44|1572.67|1572.31|808
1581600600000|2020-02-13 13:30:00|1573.8|1573.3|1574.05|1573.55|1574.56|1573.93|1572.54|1572.24|1459
1581600900000|2020-02-13 13:35:00|1574.06|1573.56|1574.9|1574.6|1574.99|1574.63|1574.05|1573.55|1236
1581601200000|2020-02-13 13:40:00|1574.89|1574.59|1574.64|1574.34|1575.16|1574.81|1574.37|1573.97|1013
1581601500000|2020-02-13 13:45:00|1574.62|1574.32|1575.71|1575.41|1576.09|1575.69|1574.62|1574.32|1197
1581601800000|2020-02-13 13:50:00|1575.62|1575.32|1574.27|1573.97|1575.96|1575.59|1574.08|1573.72|1299
1581602100000|2020-02-13 13:55:00|1574.29|1573.99|1575.42|1575.12|1575.61|1575.13|1574.28|1573.93|812
1581602400000|2020-02-13 14:00:00|1575.41|1575.11|1575.17|1574.67|1575.88|1575.45|1574.41|1574.02|1165
1581602700000|2020-02-13 14:05:00|1575.18|1574.68|1573.87|1573.57|1575.18|1574.75|1573.62|1573.15|1152
1581603000000|2020-02-13 14:10:00|1573.9|1573.6|1574.41|1574.11|1574.7|1574.28|1573.19|1572.74|1332
1581603300000|2020-02-13 14:15:00|1574.45|1574.15|1574.78|1574.28|1574.85|1574.44|1574.27|1573.82|918
1581603600000|2020-02-13 14:20:00|1574.79|1574.29|1574.75|1574.45|1575.41|1575.02|1574.46|1574.09|865
1581603900000|2020-02-13 14:25:00|1574.79|1574.49|1575.17|1574.87|1575.27|1574.97|1574.46|1574.09|896
1581604200000|2020-02-13 14:30:00|1575.18|1574.88|1573.73|1573.23|1575.66|1575.29|1573.61|1573.13|2164
1581604500000|2020-02-13 14:35:00|1573.7|1573.2|1574.71|1574.21|1574.78|1574.31|1573.17|1572.76|1849
1581604800000|2020-02-13 14:40:00|1574.64|1574.14|1574.15|1573.65|1575.16|1574.8|1573.9|1573.49|1832
1581605100000|2020-02-13 14:45:00|1574.13|1573.63|1573.33|1572.83|1574.25|1573.75|1572.16|1571.77|1895
1581605400000|2020-02-13 14:50:00|1573.24|1572.94|1572.15|1571.85|1573.73|1573.35|1572.07|1571.64|1533
1581605700000|2020-02-13 14:55:00|1572.16|1571.86|1575.71|1575.21|1576.09|1575.59|1572.05|1571.65|1886
1581606000000|2020-02-13 15:00:00|1575.7|1575.2|1577.86|1577.36|1578|1577.5|1575.08|1574.58|2589
1581606300000|2020-02-13 15:05:00|1577.87|1577.37|1576.56|1576.06|1578.6|1578.12|1576.31|1575.87|2228
1581606600000|2020-02-13 15:10:00|1576.58|1576.08|1576.56|1576.06|1577.47|1576.97|1575.93|1575.54|1719
1581606900000|2020-02-13 15:15:00|1576.58|1576.08|1577.11|1576.61|1577.9|1577.48|1576.39|1575.95|1689
1581607200000|2020-02-13 15:20:00|1577.1|1576.6|1576.65|1576.35|1577.81|1577.37|1576.33|1575.89|1586
1581607500000|2020-02-13 15:25:00|1576.76|1576.26|1577.16|1576.66|1577.91|1577.41|1576.24|1575.82|1521
1581607800000|2020-02-13 15:30:00|1577.2|1576.7|1577.15|1576.65|1578.13|1577.63|1576.47|1576.02|1702
1581608100000|2020-02-13 15:35:00|1577.14|1576.64|1577.57|1577.07|1578.38|1577.93|1576.91|1576.52|1823
1581608400000|2020-02-13 15:40:00|1577.58|1577.08|1577.23|1576.93|1578.04|1577.65|1576.85|1576.45|1580
1581608700000|2020-02-13 15:45:00|1577.22|1576.92|1577.25|1576.75|1577.63|1577.24|1576.69|1576.24|1259
1581609000000|2020-02-13 15:50:00|1577.23|1576.73|1576.26|1575.76|1577.37|1576.9|1576.18|1575.75|1226
1581609300000|2020-02-13 15:55:00|1576.25|1575.75|1576.28|1575.78|1576.59|1576.17|1575.7|1575.34|1170
1581609600000|2020-02-13 16:00:00|1576.15|1575.85|1575.13|1574.83|1576.33|1575.89|1574.54|1574.12|1526
1581609900000|2020-02-13 16:05:00|1575.23|1574.73|1575.47|1574.97|1575.96|1575.56|1574.92|1574.54|1141
1581610200000|2020-02-13 16:10:00|1575.45|1574.95|1576.12|1575.82|1576.18|1575.83|1574.62|1574.22|1124
1581610500000|2020-02-13 16:15:00|1576.14|1575.84|1576.12|1575.62|1576.95|1576.48|1575.97|1575.56|952
1581610800000|2020-02-13 16:20:00|1576.13|1575.63|1576.04|1575.54|1576.15|1575.65|1575.45|1575.04|856
1581611100000|2020-02-13 16:25:00|1576.01|1575.51|1575.64|1575.14|1576.34|1575.88|1575.54|1575.1|792
1581611400000|2020-02-13 16:30:00|1575.65|1575.15|1575.33|1575.03|1575.9|1575.53|1575.16|1574.78|793
1581611700000|2020-02-13 16:35:00|1575.34|1575.04|1575.54|1575.24|1575.99|1575.58|1574.97|1574.65|788
1581612000000|2020-02-13 16:40:00|1575.63|1575.13|1576.34|1575.84|1576.42|1576.01|1575.32|1574.99|884
1581612300000|2020-02-13 16:45:00|1576.38|1575.88|1577.02|1576.52|1577.46|1576.97|1576.07|1575.7|852
1581612600000|2020-02-13 16:50:00|1577.04|1576.54|1577.61|1577.31|1577.73|1577.4|1576.61|1576.18|842
1581612900000|2020-02-13 16:55:00|1577.62|1577.32|1576.96|1576.46|1577.81|1577.4|1576.82|1576.38|675
1581613200000|2020-02-13 17:00:00|1576.98|1576.48|1576.7|1576.2|1577|1576.6|1576.43|1575.99|507
1581613500000|2020-02-13 17:05:00|1576.69|1576.19|1575.79|1575.29|1576.81|1576.31|1575.69|1575.29|581
1581613800000|2020-02-13 17:10:00|1575.8|1575.3|1576.06|1575.56|1576.12|1575.63|1575.48|1575.1|584
1581614100000|2020-02-13 17:15:00|1576.07|1575.57|1575.83|1575.33|1576.14|1575.67|1575.65|1575.25|469
1581614400000|2020-02-13 17:20:00|1575.82|1575.32|1576.23|1575.73|1576.45|1576|1575.79|1575.31|655
1581614700000|2020-02-13 17:25:00|1576.24|1575.74|1576.33|1575.83|1576.78|1576.39|1576.05|1575.55|546
1581615000000|2020-02-13 17:30:00|1576.32|1575.82|1576.29|1575.79|1576.73|1576.34|1576.1|1575.65|543
1581615300000|2020-02-13 17:35:00|1576.3|1575.8|1576.35|1575.85|1576.5|1576.06|1576.06|1575.63|554
1581615600000|2020-02-13 17:40:00|1576.34|1575.84|1576.27|1575.77|1576.53|1576.1|1575.87|1575.41|548
1581615900000|2020-02-13 17:45:00|1576.28|1575.78|1575.87|1575.57|1576.45|1575.95|1575.83|1575.39|718
1581616200000|2020-02-13 17:50:00|1575.99|1575.49|1575.72|1575.42|1576.06|1575.64|1575.6|1575.15|520
1581616500000|2020-02-13 17:55:00|1575.63|1575.33|1576.8|1576.3|1577.06|1576.64|1575.6|1575.26|696
1581616800000|2020-02-13 18:00:00|1576.83|1576.33|1576.82|1576.32|1577.53|1577.07|1576.69|1576.28|1007
1581617100000|2020-02-13 18:05:00|1576.83|1576.33|1576.56|1576.06|1576.95|1576.56|1576.23|1575.73|889
1581617400000|2020-02-13 18:10:00|1576.55|1576.05|1576.65|1576.15|1576.99|1576.53|1575.92|1575.45|796
1581617700000|2020-02-13 18:15:00|1576.64|1576.14|1576.06|1575.76|1576.95|1576.52|1576.06|1575.7|731
1581618000000|2020-02-13 18:20:00|1576.04|1575.74|1576.17|1575.67|1576.31|1575.91|1575.42|1575.04|908
1581618300000|2020-02-13 18:25:00|1576.16|1575.66|1576.35|1575.85|1576.35|1575.9|1575.58|1575.17|731
1581618600000|2020-02-13 18:30:00|1576.32|1575.82|1576.82|1576.32|1577.19|1576.72|1576.22|1575.82|748
1581618900000|2020-02-13 18:35:00|1576.83|1576.33|1576.92|1576.42|1577.04|1576.62|1576.7|1576.22|516
1581619200000|2020-02-13 18:40:00|1576.91|1576.41|1576.91|1576.41|1577.25|1576.84|1576.71|1576.32|573
1581619500000|2020-02-13 18:45:00|1576.92|1576.42|1576.18|1575.88|1576.95|1576.5|1576.1|1575.68|669
1581619800000|2020-02-13 18:50:00|1576.21|1575.91|1576.43|1575.93|1576.72|1576.22|1576.07|1575.61|650
1581620100000|2020-02-13 18:55:00|1576.44|1575.94|1576.45|1575.95|1576.73|1576.34|1576.15|1575.76|470
1581620400000|2020-02-13 19:00:00|1576.42|1575.92|1576.36|1575.86|1576.88|1576.43|1576.14|1575.74|566
1581620700000|2020-02-13 19:05:00|1576.35|1575.85|1576.67|1576.37|1576.78|1576.38|1575.84|1575.39|638
1581621000000|2020-02-13 19:10:00|1576.66|1576.36|1576.33|1575.83|1576.85|1576.42|1576.11|1575.75|714
1581621300000|2020-02-13 19:15:00|1576.29|1575.79|1576.2|1575.9|1576.75|1576.36|1576.13|1575.74|724
1581621600000|2020-02-13 19:20:00|1576.21|1575.91|1576.45|1576.15|1576.54|1576.18|1576.01|1575.58|533
1581621900000|2020-02-13 19:25:00|1576.46|1576.16|1576.55|1576.25|1576.73|1576.38|1576.32|1575.86|511
1581622200000|2020-02-13 19:30:00|1576.54|1576.24|1576.15|1575.85|1576.57|1576.24|1575.93|1575.51|646
1581622500000|2020-02-13 19:35:00|1576.13|1575.83|1576.06|1575.76|1576.45|1576.1|1576.04|1575.63|411
1581622800000|2020-02-13 19:40:00|1576.07|1575.77|1576.5|1576.2|1576.69|1576.36|1576.05|1575.67|445
1581623100000|2020-02-13 19:45:00|1576.6|1576.1|1576.25|1575.95|1576.66|1576.27|1576.16|1575.79|427
1581623400000|2020-02-13 19:50:00|1576.26|1575.96|1576.06|1575.76|1576.28|1575.98|1575.94|1575.55|435
1581623700000|2020-02-13 19:55:00|1576.07|1575.77|1576.2|1575.9|1576.34|1575.98|1575.68|1575.29|463
1581624000000|2020-02-13 20:00:00|1576.17|1575.87|1576.39|1576.09|1576.8|1576.4|1575.61|1575.18|913
1581624300000|2020-02-13 20:05:00|1576.38|1576.08|1576.25|1575.95|1576.6|1576.2|1576.07|1575.67|757
1581624600000|2020-02-13 20:10:00|1576.24|1575.94|1576.48|1576.18|1576.66|1576.29|1575.89|1575.49|626
1581624900000|2020-02-13 20:15:00|1576.57|1576.07|1576.06|1575.76|1576.65|1576.3|1575.98|1575.61|512
1581625200000|2020-02-13 20:20:00|1576.07|1575.77|1575.97|1575.67|1576.24|1575.89|1575.83|1575.48|495
1581625500000|2020-02-13 20:25:00|1575.95|1575.65|1575.78|1575.48|1576.31|1575.91|1575.76|1575.4|479
1581625800000|2020-02-13 20:30:00|1575.8|1575.5|1575.94|1575.64|1576.39|1576|1575.68|1575.29|675
1581626100000|2020-02-13 20:35:00|1575.93|1575.63|1576.01|1575.71|1576.18|1575.8|1575.67|1575.32|554
1581626400000|2020-02-13 20:40:00|1575.99|1575.69|1576.2|1575.9|1576.38|1576|1575.79|1575.38|497
1581626700000|2020-02-13 20:45:00|1576.21|1575.91|1576.04|1575.74|1576.47|1576.13|1575.76|1575.38|595
1581627000000|2020-02-13 20:50:00|1576.15|1575.85|1576.18|1575.68|1576.26|1575.89|1575.67|1575.27|506
1581627300000|2020-02-13 20:55:00|1576.19|1575.69|1576.47|1576.17|1576.86|1576.45|1575.97|1575.54|775
1581627600000|2020-02-13 21:00:00|1576.46|1576.16|1576.84|1576.34|1576.89|1576.49|1576.1|1575.69|581
1581627900000|2020-02-13 21:05:00|1576.86|1576.36|1577.16|1576.66|1577.21|1576.83|1576.64|1576.22|256
1581628200000|2020-02-13 21:10:00|1577.17|1576.67|1576.56|1576.06|1577.18|1576.78|1576.44|1576.03|298
1581628500000|2020-02-13 21:15:00|1576.57|1576.07|1576.35|1575.85|1576.62|1576.12|1576.22|1575.72|214
1581628800000|2020-02-13 21:20:00|1576.37|1575.87|1576.28|1575.78|1576.5|1576.06|1576.06|1575.62|204
1581629100000|2020-02-13 21:25:00|1576.19|1575.89|1576.44|1575.94|1576.51|1576.06|1576.19|1575.8|136
1581629400000|2020-02-13 21:30:00|1576.37|1575.87|1576.46|1575.96|1576.61|1576.18|1576.35|1575.85|192
1581629700000|2020-02-13 21:35:00|1576.47|1575.97|1576.34|1575.84|1576.57|1576.16|1576.25|1575.75|137
1581630000000|2020-02-13 21:40:00|1576.35|1575.85|1576.93|1576.43|1576.95|1576.45|1576.34|1575.84|178
1581630300000|2020-02-13 21:45:00|1576.95|1576.45|1576.54|1576.04|1577|1576.5|1576.31|1575.81|281
1581630600000|2020-02-13 21:50:00|1576.6|1576.1|1576.36|1575.86|1576.64|1576.14|1576.25|1575.75|184
1581630900000|2020-02-13 21:55:00|1576.35|1575.85|1576.29|1575.79|1576.55|1576.05|1576.11|1575.61|257
1581634800000|2020-02-13 23:00:00|1576.51|1576.01|1576.34|1575.84|1576.57|1576.07|1576.04|1575.54|260
1581635100000|2020-02-13 23:05:00|1576.31|1575.81|1576.66|1576.16|1576.7|1576.2|1576.31|1575.81|143
1581635400000|2020-02-13 23:10:00|1576.63|1576.13|1576.91|1576.61|1577.05|1576.65|1576.51|1576.01|210
1581635700000|2020-02-13 23:15:00|1577.03|1576.53|1577.22|1576.72|1577.6|1577.14|1576.8|1576.3|353
1581636000000|2020-02-13 23:20:00|1577.24|1576.74|1577.07|1576.57|1577.26|1576.83|1576.88|1576.46|209
1581636300000|2020-02-13 23:25:00|1577.08|1576.58|1577.14|1576.64|1577.26|1576.85|1577.06|1576.57|159
1581636600000|2020-02-13 23:30:00|1577.06|1576.56|1577.24|1576.74|1577.24|1576.86|1576.66|1576.25|197
1581636900000|2020-02-13 23:35:00|1577.23|1576.73|1577.36|1576.86|1577.36|1576.94|1576.93|1576.43|210
1581637200000|2020-02-13 23:40:00|1577.37|1576.87|1576.87|1576.37|1577.95|1577.52|1576.77|1576.35|552
1581637500000|2020-02-13 23:45:00|1576.84|1576.34|1578.04|1577.54|1578.06|1577.66|1576.64|1576.14|524
1581637800000|2020-02-13 23:50:00|1577.94|1577.64|1577.86|1577.36|1578.05|1577.64|1577.54|1577.06|414
1581638100000|2020-02-13 23:55:00|1577.88|1577.38|1577.66|1577.16|1577.96|1577.46|1577.64|1577.15|299
1581638400000|2020-02-14 00:00:00|1577.45|1577.15|1577.55|1577.05|1577.66|1577.25|1576.93|1576.47|559
1581638700000|2020-02-14 00:05:00|1577.56|1577.06|1577.46|1576.96|1577.63|1577.2|1577.12|1576.64|343
1581639000000|2020-02-14 00:10:00|1577.47|1576.97|1577.25|1576.75|1577.63|1577.23|1577.14|1576.73|295
1581639300000|2020-02-14 00:15:00|1577.24|1576.74|1577.52|1577.02|1577.59|1577.17|1576.84|1576.42|397
1581639600000|2020-02-14 00:20:00|1577.49|1576.99|1577.45|1576.95|1577.66|1577.2|1577.14|1576.74|405
1581639900000|2020-02-14 00:25:00|1577.44|1576.94|1577.25|1576.75|1577.93|1577.44|1577.13|1576.63|429
1581640200000|2020-02-14 00:30:00|1577.27|1576.77|1577.54|1577.04|1577.65|1577.24|1577.03|1576.53|466
1581640500000|2020-02-14 00:35:00|1577.57|1577.07|1577.48|1577.18|1577.64|1577.25|1577.32|1576.93|276
1581640800000|2020-02-14 00:40:00|1577.52|1577.22|1577.65|1577.15|1577.67|1577.33|1577.35|1576.95|169
1581641100000|2020-02-14 00:45:00|1577.64|1577.14|1577.21|1576.71|1577.65|1577.17|1577.07|1576.65|313
1581641400000|2020-02-14 00:50:00|1577.23|1576.73|1576.78|1576.28|1577.31|1576.89|1576.63|1576.16|507
1581641700000|2020-02-14 00:55:00|1576.83|1576.33|1576.53|1576.03|1576.94|1576.56|1576.36|1575.95|481
1581642000000|2020-02-14 01:00:00|1576.54|1576.04|1576.09|1575.59|1576.65|1576.24|1574.95|1574.52|1263
1581642300000|2020-02-14 01:05:00|1576.13|1575.63|1576.91|1576.61|1577.09|1576.69|1576.04|1575.58|896
1581642600000|2020-02-14 01:10:00|1577.05|1576.55|1577.85|1577.35|1578.06|1577.66|1576.9|1576.47|928
1581642900000|2020-02-14 01:15:00|1577.83|1577.33|1577.93|1577.63|1578.48|1578.09|1577.65|1577.26|878
1581643200000|2020-02-14 01:20:00|1577.94|1577.64|1577.37|1576.87|1578.17|1577.83|1577.14|1576.75|726
1581643500000|2020-02-14 01:25:00|1577.38|1576.88|1577.34|1577.04|1577.73|1577.35|1577.26|1576.83|546
1581643800000|2020-02-14 01:30:00|1577.33|1577.03|1577.63|1577.33|1577.67|1577.34|1577.13|1576.74|649
1581644100000|2020-02-14 01:35:00|1577.64|1577.34|1577.15|1576.65|1577.97|1577.58|1576.46|1576.06|860
1581644400000|2020-02-14 01:40:00|1577.14|1576.64|1576.63|1576.33|1577.23|1576.87|1576.37|1576.02|698
1581644700000|2020-02-14 01:45:00|1576.64|1576.34|1576.72|1576.42|1577.31|1576.93|1576.43|1576.04|564
1581645000000|2020-02-14 01:50:00|1576.73|1576.43|1576.89|1576.59|1577|1576.6|1576.56|1576.12|526
1581645300000|2020-02-14 01:55:00|1576.98|1576.48|1576.97|1576.47|1577.14|1576.74|1576.71|1576.33|447
1581645600000|2020-02-14 02:00:00|1576.86|1576.56|1576.72|1576.22|1577.08|1576.69|1576.59|1576.16|422
1581645900000|2020-02-14 02:05:00|1576.63|1576.33|1576.92|1576.42|1576.97|1576.56|1576.38|1575.97|506
1581646200000|2020-02-14 02:10:00|1576.91|1576.41|1576.67|1576.17|1577.06|1576.66|1576.44|1576.05|427
1581646500000|2020-02-14 02:15:00|1576.66|1576.16|1576.18|1575.88|1576.69|1576.36|1576.14|1575.76|351
1581646800000|2020-02-14 02:20:00|1576.19|1575.89|1575.95|1575.65|1576.48|1576.08|1575.89|1575.52|391
1581647100000|2020-02-14 02:25:00|1576.06|1575.56|1575.98|1575.68|1576.1|1575.7|1575.73|1575.35|364
1581647400000|2020-02-14 02:30:00|1576.07|1575.77|1575.66|1575.36|1576.29|1575.89|1575.37|1575.06|587
1581647700000|2020-02-14 02:35:00|1575.67|1575.37|1575.87|1575.57|1576.04|1575.7|1575.49|1575.1|444
1581648000000|2020-02-14 02:40:00|1575.89|1575.59|1575.8|1575.5|1576.28|1575.89|1575.78|1575.41|372
1581648300000|2020-02-14 02:45:00|1575.79|1575.49|1575.86|1575.36|1576.01|1575.63|1575.65|1575.29|328
1581648600000|2020-02-14 02:50:00|1575.88|1575.38|1575.11|1574.81|1575.94|1575.56|1575.07|1574.77|551
1581648900000|2020-02-14 02:55:00|1575.12|1574.82|1574.6|1574.3|1575.29|1574.93|1574.54|1574.17|729
1581649200000|2020-02-14 03:00:00|1574.61|1574.31|1573.68|1573.18|1574.66|1574.31|1573.27|1572.87|1150
1581649500000|2020-02-14 03:05:00|1573.67|1573.17|1574.2|1573.9|1574.31|1573.92|1573.65|1573.17|669
1581649800000|2020-02-14 03:10:00|1574.19|1573.89|1574.27|1573.97|1574.43|1574.04|1573.86|1573.44|453
1581650100000|2020-02-14 03:15:00|1574.26|1573.96|1573.99|1573.69|1574.46|1574.11|1573.9|1573.58|501
1581650400000|2020-02-14 03:20:00|1574|1573.7|1573.89|1573.59|1574.23|1573.91|1573.74|1573.43|465
1581650700000|2020-02-14 03:25:00|1573.88|1573.58|1574.21|1573.91|1574.45|1574.11|1573.87|1573.56|447
1581651000000|2020-02-14 03:30:00|1574.24|1573.94|1574.3|1574|1574.48|1574.1|1574.11|1573.74|378
1581651300000|2020-02-14 03:35:00|1574.29|1573.99|1574.11|1573.81|1574.42|1574.06|1573.94|1573.62|307
1581651600000|2020-02-14 03:40:00|1574.1|1573.8|1574.09|1573.79|1574.26|1573.9|1574|1573.6|299
1581651900000|2020-02-14 03:45:00|1574.08|1573.78|1574.37|1573.87|1574.37|1574|1574.01|1573.6|202
1581652200000|2020-02-14 03:50:00|1574.36|1573.86|1574.8|1574.3|1574.82|1574.5|1574.19|1573.81|328
1581652500000|2020-02-14 03:55:00|1574.7|1574.4|1574.6|1574.1|1574.83|1574.5|1574.48|1574.08|283
1581652800000|2020-02-14 04:00:00|1574.5|1574.2|1574.9|1574.6|1575.07|1574.69|1574.49|1574.17|276
1581653100000|2020-02-14 04:05:00|1574.93|1574.63|1575.02|1574.72|1575.18|1574.8|1574.88|1574.48|246
1581653400000|2020-02-14 04:10:00|1575.04|1574.74|1574.62|1574.32|1575.11|1574.74|1574.62|1574.28|179
1581653700000|2020-02-14 04:15:00|1574.63|1574.33|1574.97|1574.67|1575.1|1574.7|1574.61|1574.26|218
1581654000000|2020-02-14 04:20:00|1574.98|1574.68|1575.12|1574.82|1575.21|1574.87|1574.97|1574.57|214
1581654300000|2020-02-14 04:25:00|1575.14|1574.84|1574.93|1574.63|1575.22|1574.9|1574.92|1574.58|186
1581654600000|2020-02-14 04:30:00|1574.91|1574.61|1574.9|1574.4|1575.07|1574.72|1574.8|1574.38|203
1581654900000|2020-02-14 04:35:00|1574.91|1574.41|1574.88|1574.38|1574.96|1574.58|1574.57|1574.14|189
1581655200000|2020-02-14 04:40:00|1574.9|1574.4|1574.7|1574.4|1574.94|1574.54|1574.59|1574.21|221
1581655500000|2020-02-14 04:45:00|1574.69|1574.39|1574.65|1574.35|1574.76|1574.4|1574.5|1574.1|204
1581655800000|2020-02-14 04:50:00|1574.64|1574.34|1574.79|1574.49|1574.89|1574.49|1574.62|1574.22|133
1581656100000|2020-02-14 04:55:00|1574.77|1574.47|1574.88|1574.58|1575.01|1574.69|1574.61|1574.31|246
1581656400000|2020-02-14 05:00:00|1574.89|1574.59|1574.86|1574.56|1575.05|1574.68|1574.67|1574.25|289
1581656700000|2020-02-14 05:05:00|1574.89|1574.59|1575.18|1574.68|1575.19|1574.81|1574.82|1574.45|218
1581657000000|2020-02-14 05:10:00|1575.19|1574.69|1575.34|1574.84|1575.46|1575.04|1575.07|1574.65|302
1581657300000|2020-02-14 05:15:00|1575.33|1574.83|1575.23|1574.93|1575.36|1575.01|1575.12|1574.74|201
1581657600000|2020-02-14 05:20:00|1575.21|1574.91|1575.07|1574.77|1575.36|1574.98|1574.97|1574.6|166
1581657900000|2020-02-14 05:25:00|1575.08|1574.78|1575.27|1574.97|1575.42|1575.03|1574.9|1574.51|230
1581658200000|2020-02-14 05:30:00|1575.35|1574.85|1575.14|1574.84|1575.8|1575.41|1575.08|1574.7|670
1581658500000|2020-02-14 05:35:00|1575.13|1574.83|1575.4|1574.9|1575.59|1575.2|1575.11|1574.73|423
1581658800000|2020-02-14 05:40:00|1575.44|1574.94|1575.59|1575.09|1575.59|1575.2|1575.31|1574.87|366
1581659100000|2020-02-14 05:45:00|1575.58|1575.08|1575.38|1575.08|1575.76|1575.4|1575.34|1574.95|272
1581659400000|2020-02-14 05:50:00|1575.37|1575.07|1575.18|1574.88|1575.55|1575.18|1575.13|1574.75|340
1581659700000|2020-02-14 05:55:00|1575.16|1574.86|1575.21|1574.91|1575.9|1575.52|1575.16|1574.78|531
1581660000000|2020-02-14 06:00:00|1575.2|1574.9|1575.79|1575.29|1575.92|1575.53|1575.15|1574.78|458
1581660300000|2020-02-14 06:05:00|1575.71|1575.41|1575.67|1575.17|1575.88|1575.49|1575.4|1575.04|495
1581660600000|2020-02-14 06:10:00|1575.68|1575.18|1575.47|1574.97|1575.7|1575.38|1574.89|1574.5|432
1581660900000|2020-02-14 06:15:00|1575.48|1574.98|1575.28|1574.78|1575.59|1575.19|1575.1|1574.76|321
1581661200000|2020-02-14 06:20:00|1575.29|1574.79|1575.68|1575.18|1575.77|1575.39|1575.19|1574.77|392
1581661500000|2020-02-14 06:25:00|1575.69|1575.19|1576.08|1575.58|1576.09|1575.72|1575.59|1575.19|431
1581661800000|2020-02-14 06:30:00|1576.07|1575.57|1576.09|1575.59|1576.11|1575.75|1575.74|1575.36|289
1581662100000|2020-02-14 06:35:00|1576.07|1575.57|1576.4|1575.9|1576.5|1576.11|1575.83|1575.47|348
1581662400000|2020-02-14 06:40:00|1576.39|1575.89|1576.2|1575.7|1576.5|1576.12|1575.98|1575.56|333
1581662700000|2020-02-14 06:45:00|1576.19|1575.69|1575.98|1575.68|1576.48|1576.08|1575.96|1575.55|390
1581663000000|2020-02-14 06:50:00|1576.08|1575.58|1575.72|1575.42|1576.08|1575.66|1575.69|1575.3|330
1581663300000|2020-02-14 06:55:00|1575.74|1575.44|1575.68|1575.18|1576|1575.59|1575.41|1575.07|370
1581663600000|2020-02-14 07:00:00|1575.67|1575.17|1575.39|1575.09|1576.77|1576.37|1575.21|1574.79|766
1581663900000|2020-02-14 07:05:00|1575.4|1575.1|1575.02|1574.72|1575.52|1575.12|1574.89|1574.51|532
1581664200000|2020-02-14 07:10:00|1575.11|1574.61|1575.32|1574.82|1575.54|1575.15|1574.91|1574.55|433
1581664500000|2020-02-14 07:15:00|1575.36|1574.86|1574.91|1574.41|1575.49|1575.12|1574.13|1573.71|830
1581664800000|2020-02-14 07:20:00|1574.93|1574.43|1574.85|1574.35|1575.11|1574.71|1574.48|1574.1|595
1581665100000|2020-02-14 07:25:00|1574.8|1574.5|1574.6|1574.3|1575.05|1574.67|1574.5|1574.09|430
1581665400000|2020-02-14 07:30:00|1574.61|1574.31|1575.1|1574.8|1575.21|1574.81|1574.2|1573.82|625
1581665700000|2020-02-14 07:35:00|1575.09|1574.79|1575.04|1574.74|1575.47|1575.07|1574.69|1574.39|582
1581666000000|2020-02-14 07:40:00|1575.02|1574.72|1575.3|1575|1575.4|1575|1574.8|1574.43|412
1581666300000|2020-02-14 07:45:00|1575.29|1574.99|1575.19|1574.89|1575.4|1575.02|1574.88|1574.5|389
1581666600000|2020-02-14 07:50:00|1575.18|1574.88|1575.93|1575.43|1575.93|1575.53|1575.16|1574.81|463
1581666900000|2020-02-14 07:55:00|1575.92|1575.42|1575.61|1575.31|1576.12|1575.72|1575.51|1575.11|480
1581667200000|2020-02-14 08:00:00|1575.6|1575.3|1575.44|1575.14|1575.77|1575.43|1574.73|1574.3|1055
1581667500000|2020-02-14 08:05:00|1575.45|1575.15|1575.6|1575.1|1575.95|1575.58|1575.31|1574.93|888
1581667800000|2020-02-14 08:10:00|1575.5|1575.2|1575.9|1575.6|1576.14|1575.78|1575.44|1575.09|736
1581668100000|2020-02-14 08:15:00|1575.91|1575.61|1575.9|1575.6|1576.11|1575.71|1575.52|1575.2|511
1581668400000|2020-02-14 08:20:00|1575.89|1575.59|1576.3|1576|1576.62|1576.23|1575.8|1575.32|698
1581668700000|2020-02-14 08:25:00|1576.29|1575.99|1576.09|1575.79|1576.67|1576.3|1575.89|1575.59|514
1581669000000|2020-02-14 08:30:00|1576.1|1575.8|1576.42|1576.12|1576.61|1576.21|1575.91|1575.54|520
1581669300000|2020-02-14 08:35:00|1576.41|1576.11|1576.4|1576.1|1576.64|1576.25|1576.19|1575.8|452
1581669600000|2020-02-14 08:40:00|1576.39|1576.09|1576|1575.7|1576.46|1576.12|1575.85|1575.46|409
1581669900000|2020-02-14 08:45:00|1575.99|1575.69|1575.81|1575.31|1576.14|1575.83|1575.42|1575.04|431
1581670200000|2020-02-14 08:50:00|1575.82|1575.32|1575.57|1575.07|1575.82|1575.41|1575.18|1574.78|476
1581670500000|2020-02-14 08:55:00|1575.56|1575.06|1575.95|1575.45|1576.11|1575.8|1575.41|1575.02|438
1581670800000|2020-02-14 09:00:00|1575.93|1575.43|1575.92|1575.62|1576.23|1575.86|1575.78|1575.39|466
1581671100000|2020-02-14 09:05:00|1575.95|1575.65|1576.12|1575.82|1576.42|1576.02|1575.9|1575.58|500
1581671400000|2020-02-14 09:10:00|1576.11|1575.81|1576.08|1575.78|1576.27|1575.91|1575.93|1575.53|400
1581671700000|2020-02-14 09:15:00|1576.06|1575.76|1575.91|1575.41|1576.27|1575.89|1575.5|1575.11|417
1581672000000|2020-02-14 09:20:00|1575.86|1575.36|1576.19|1575.89|1576.39|1576.01|1575.59|1575.21|479
1581672300000|2020-02-14 09:25:00|1576.2|1575.9|1576.3|1576|1576.31|1576.01|1576.07|1575.68|401
1581672600000|2020-02-14 09:30:00|1576.29|1575.99|1576.76|1576.46|1576.97|1576.64|1576.19|1575.78|521
1581672900000|2020-02-14 09:35:00|1576.77|1576.47|1576.51|1576.21|1577.08|1576.72|1576.47|1576.14|509
1581673200000|2020-02-14 09:40:00|1576.49|1576.19|1576.39|1576.09|1576.61|1576.29|1576.08|1575.78|458
1581673500000|2020-02-14 09:45:00|1576.38|1576.08|1576.91|1576.61|1576.99|1576.69|1576.38|1576.08|432
1581673800000|2020-02-14 09:50:00|1576.9|1576.6|1576.96|1576.66|1577.23|1576.88|1576.85|1576.55|436
1581674100000|2020-02-14 09:55:00|1576.97|1576.67|1577.16|1576.66|1577.23|1576.89|1576.94|1576.55|401
1581674400000|2020-02-14 10:00:00|1577.15|1576.65|1576.66|1576.36|1577.35|1576.97|1576.63|1576.22|491
1581674700000|2020-02-14 10:05:00|1576.67|1576.37|1576.48|1576.18|1576.83|1576.53|1576.47|1576.07|395
1581675000000|2020-02-14 10:10:00|1576.49|1576.19|1576.08|1575.78|1576.72|1576.39|1576.06|1575.68|404
1581675300000|2020-02-14 10:15:00|1576.09|1575.79|1576.33|1576.03|1576.45|1576.15|1575.76|1575.43|412
1581675600000|2020-02-14 10:20:00|1576.35|1576.05|1576.35|1576.05|1576.65|1576.29|1576.17|1575.82|342
1581675900000|2020-02-14 10:25:00|1576.33|1576.03|1576.28|1575.98|1576.73|1576.33|1576.27|1575.88|356
1581676200000|2020-02-14 10:30:00|1576.29|1575.99|1576.29|1575.99|1576.63|1576.26|1576.26|1575.91|290
1581676500000|2020-02-14 10:35:00|1576.3|1576|1575.97|1575.67|1576.47|1576.09|1575.88|1575.55|355
1581676800000|2020-02-14 10:40:00|1575.96|1575.66|1575.9|1575.6|1576.2|1575.81|1575.85|1575.55|249
1581677100000|2020-02-14 10:45:00|1575.89|1575.59|1575.67|1575.37|1575.98|1575.59|1575.57|1575.25|369
1581677400000|2020-02-14 10:50:00|1575.68|1575.38|1575.99|1575.69|1576.1|1575.7|1575.59|1575.23|209
1581677700000|2020-02-14 10:55:00|1575.98|1575.68|1576.12|1575.82|1576.38|1576.01|1575.97|1575.62|306
1581678000000|2020-02-14 11:00:00|1576.11|1575.81|1576.46|1576.16|1576.56|1576.22|1576.07|1575.77|300
1581678300000|2020-02-14 11:05:00|1576.45|1576.15|1576.25|1575.95|1576.64|1576.29|1576.11|1575.69|345
1581678600000|2020-02-14 11:10:00|1576.24|1575.94|1576.24|1575.94|1576.69|1576.29|1576.18|1575.8|315
1581678900000|2020-02-14 11:15:00|1576.25|1575.95|1576.4|1576.1|1576.61|1576.21|1576.24|1575.84|273
1581679200000|2020-02-14 11:20:00|1576.54|1576.04|1576.19|1575.89|1576.68|1576.3|1576.07|1575.7|351
1581679500000|2020-02-14 11:25:00|1576.21|1575.91|1576.35|1575.85|1576.41|1576.03|1575.85|1575.48|349
1581679800000|2020-02-14 11:30:00|1576.36|1575.86|1575.86|1575.56|1576.44|1576.11|1575.86|1575.45|278
1581680100000|2020-02-14 11:35:00|1575.87|1575.57|1576.08|1575.78|1576.19|1575.82|1575.75|1575.34|236
1581680400000|2020-02-14 11:40:00|1576.07|1575.77|1576.17|1575.67|1576.17|1575.8|1575.69|1575.31|276
1581680700000|2020-02-14 11:45:00|1576.07|1575.77|1576.26|1575.96|1576.36|1575.98|1575.99|1575.61|214
1581681000000|2020-02-14 11:50:00|1576.27|1575.97|1576.13|1575.83|1576.49|1576.19|1576.07|1575.77|189
1581681300000|2020-02-14 11:55:00|1576.14|1575.84|1576.58|1576.28|1576.65|1576.3|1576.11|1575.81|311
1581681600000|2020-02-14 12:00:00|1576.57|1576.27|1576.09|1575.79|1576.77|1576.39|1576.08|1575.7|415
1581681900000|2020-02-14 12:05:00|1576.12|1575.82|1576.61|1576.31|1576.96|1576.55|1576.1|1575.8|398
1581682200000|2020-02-14 12:10:00|1576.68|1576.38|1576.7|1576.4|1577.09|1576.77|1576.39|1576.05|386
1581682500000|2020-02-14 12:15:00|1576.85|1576.35|1577.06|1576.56|1577.13|1576.78|1576.7|1576.3|447
1581682800000|2020-02-14 12:20:00|1577.07|1576.57|1576.9|1576.6|1577.17|1576.78|1576.66|1576.28|288
1581683100000|2020-02-14 12:25:00|1576.91|1576.61|1576.77|1576.47|1577.07|1576.73|1576.76|1576.39|273
1581683400000|2020-02-14 12:30:00|1576.78|1576.48|1576.64|1576.34|1577.09|1576.68|1576.57|1576.24|392
1581683700000|2020-02-14 12:35:00|1576.65|1576.35|1576.39|1576.09|1577.1|1576.71|1576.24|1575.82|381
1581684000000|2020-02-14 12:40:00|1576.38|1576.08|1576.39|1576.09|1576.71|1576.31|1576.28|1575.88|290
1581684300000|2020-02-14 12:45:00|1576.4|1576.1|1576.08|1575.78|1576.53|1576.1|1575.95|1575.58|330
1581684600000|2020-02-14 12:50:00|1576.09|1575.79|1576.15|1575.65|1576.47|1576.06|1575.59|1575.18|456
1581684900000|2020-02-14 12:55:00|1576.12|1575.62|1575.88|1575.58|1576.12|1575.73|1575.63|1575.24|418
1581685200000|2020-02-14 13:00:00|1575.92|1575.42|1575.75|1575.45|1576.42|1576.01|1575.53|1575.09|609
1581685500000|2020-02-14 13:05:00|1575.74|1575.44|1575.68|1575.38|1576.07|1575.67|1575.59|1575.22|403
1581685800000|2020-02-14 13:10:00|1575.72|1575.22|1575.64|1575.34|1575.95|1575.51|1575.43|1575.01|313
1581686100000|2020-02-14 13:15:00|1575.62|1575.32|1575.41|1574.91|1576.13|1575.7|1575.11|1574.8|625
1581686400000|2020-02-14 13:20:00|1575.42|1574.92|1576|1575.5|1576.33|1575.89|1575.23|1574.85|744
1581686700000|2020-02-14 13:25:00|1575.91|1575.61|1576.26|1575.76|1576.81|1576.4|1575.85|1575.49|727
1581687000000|2020-02-14 13:30:00|1576.3|1575.8|1577.93|1577.43|1578.17|1577.74|1576.22|1575.72|1759
1581687300000|2020-02-14 13:35:00|1577.94|1577.44|1578.13|1577.83|1578.66|1578.27|1577.35|1576.87|1422
1581687600000|2020-02-14 13:40:00|1578.11|1577.81|1580.11|1579.81|1580.26|1579.86|1578.11|1577.8|1439
1581687900000|2020-02-14 13:45:00|1580.19|1579.69|1579.85|1579.35|1580.87|1580.41|1579.48|1579.12|1852
1581688200000|2020-02-14 13:50:00|1579.87|1579.37|1580.44|1580.14|1580.81|1580.43|1579.76|1579.33|1397
1581688500000|2020-02-14 13:55:00|1580.43|1580.13|1580.43|1579.93|1580.7|1580.35|1579.73|1579.32|1208
1581688800000|2020-02-14 14:00:00|1580.44|1579.94|1580.5|1580.2|1580.74|1580.41|1579.58|1579.22|1117
1581689100000|2020-02-14 14:05:00|1580.48|1580.18|1579.02|1578.52|1580.61|1580.31|1578.03|1577.72|1488
1581689400000|2020-02-14 14:10:00|1579.04|1578.54|1580.03|1579.53|1580.3|1579.91|1578.76|1578.33|919
1581689700000|2020-02-14 14:15:00|1580.02|1579.52|1580.04|1579.74|1580.48|1580.07|1579.76|1579.34|885
1581690000000|2020-02-14 14:20:00|1580.03|1579.73|1580|1579.7|1580.18|1579.81|1579.6|1579.25|669
1581690300000|2020-02-14 14:25:00|1579.99|1579.69|1580.56|1580.06|1580.64|1580.24|1579.91|1579.48|782
1581690600000|2020-02-14 14:30:00|1580.49|1579.99|1579.83|1579.33|1580.89|1580.49|1579.28|1578.85|1730
1581690900000|2020-02-14 14:35:00|1579.85|1579.35|1581.04|1580.54|1581.58|1581.19|1579.6|1579.24|1762
1581691200000|2020-02-14 14:40:00|1580.87|1580.57|1581.59|1581.09|1581.77|1581.37|1580.58|1580.15|1505
1581691500000|2020-02-14 14:45:00|1581.62|1581.12|1581.35|1581.05|1581.89|1581.48|1580.62|1580.22|1396
1581691800000|2020-02-14 14:50:00|1581.44|1580.94|1581.44|1580.94|1581.9|1581.55|1580.78|1580.35|1454
1581692100000|2020-02-14 14:55:00|1581.45|1580.95|1582.89|1582.39|1583.15|1582.76|1581.18|1580.74|1416
1581692400000|2020-02-14 15:00:00|1582.9|1582.4|1582.05|1581.55|1582.99|1582.49|1581.52|1581.06|1919
1581692700000|2020-02-14 15:05:00|1582.06|1581.56|1580.64|1580.14|1582.4|1582|1580.43|1580.02|1430
1581693000000|2020-02-14 15:10:00|1580.65|1580.15|1581.35|1580.85|1582.19|1581.78|1580.52|1580.08|1286
1581693300000|2020-02-14 15:15:00|1581.36|1580.86|1580.36|1580.06|1581.56|1581.17|1580.18|1579.84|1162
1581693600000|2020-02-14 15:20:00|1580.38|1580.08|1581.68|1581.18|1581.69|1581.23|1580.21|1579.83|1145
1581693900000|2020-02-14 15:25:00|1581.69|1581.19|1582.03|1581.53|1582.08|1581.64|1581.5|1581.13|908
1581694200000|2020-02-14 15:30:00|1582.02|1581.52|1582.15|1581.65|1582.46|1582.05|1581.63|1581.23|958
1581694500000|2020-02-14 15:35:00|1582.16|1581.66|1582.78|1582.48|1583.2|1582.7|1582.13|1581.66|1085
1581694800000|2020-02-14 15:40:00|1582.86|1582.36|1583|1582.5|1583.17|1582.69|1582.52|1582.11|1052
1581695100000|2020-02-14 15:45:00|1582.99|1582.49|1581.74|1581.24|1583.01|1582.61|1581.62|1581.12|1087
1581695400000|2020-02-14 15:50:00|1581.75|1581.25|1581.96|1581.46|1582.06|1581.6|1581.08|1580.66|837
1581695700000|2020-02-14 15:55:00|1581.95|1581.45|1581.8|1581.3|1582.02|1581.63|1581.49|1581.04|818
1581696000000|2020-02-14 16:00:00|1581.78|1581.28|1581.42|1581.12|1582.5|1582.08|1581.33|1580.94|1010
1581696300000|2020-02-14 16:05:00|1581.5|1581|1581.56|1581.26|1582.04|1581.62|1581.12|1580.72|838
1581696600000|2020-02-14 16:10:00|1581.68|1581.18|1581.85|1581.35|1582.1|1581.69|1581.36|1581.04|691
1581696900000|2020-02-14 16:15:00|1581.83|1581.33|1581.07|1580.57|1581.92|1581.42|1580.75|1580.34|869
1581697200000|2020-02-14 16:20:00|1581.04|1580.54|1581.68|1581.18|1581.78|1581.4|1580.85|1580.44|706
1581697500000|2020-02-14 16:25:00|1581.67|1581.17|1581.78|1581.28|1582.16|1581.76|1581.57|1581.14|741
1581697800000|2020-02-14 16:30:00|1581.77|1581.27|1581.75|1581.45|1582.08|1581.69|1581.57|1581.15|577
1581698100000|2020-02-14 16:35:00|1581.76|1581.46|1582.06|1581.56|1582.22|1581.83|1581.66|1581.21|502
1581698400000|2020-02-14 16:40:00|1582.07|1581.57|1581.68|1581.18|1582.09|1581.68|1581.52|1581.09|578
1581698700000|2020-02-14 16:45:00|1581.71|1581.21|1581.84|1581.54|1582.08|1581.7|1581.41|1581.04|553
1581699000000|2020-02-14 16:50:00|1581.85|1581.55|1582.03|1581.73|1582.2|1581.83|1581.59|1581.24|499
1581699300000|2020-02-14 16:55:00|1582.04|1581.74|1581.8|1581.3|1582.22|1581.82|1581.29|1580.89|766
1581699600000|2020-02-14 17:00:00|1581.81|1581.31|1582.22|1581.72|1582.24|1581.84|1581.43|1581.01|543
1581699900000|2020-02-14 17:05:00|1582.21|1581.71|1582.51|1582.21|1582.72|1582.26|1582.07|1581.69|717
1581700200000|2020-02-14 17:10:00|1582.52|1582.22|1582.18|1581.88|1582.78|1582.37|1582.17|1581.85|672
1581700500000|2020-02-14 17:15:00|1582.19|1581.89|1582.84|1582.34|1582.89|1582.46|1582.19|1581.79|543
1581700800000|2020-02-14 17:20:00|1582.85|1582.35|1583.24|1582.74|1583.46|1583.06|1582.69|1582.29|718
1581701100000|2020-02-14 17:25:00|1583.23|1582.73|1583.13|1582.83|1583.4|1583|1582.96|1582.52|570
1581701400000|2020-02-14 17:30:00|1583.14|1582.84|1582.89|1582.59|1583.87|1583.38|1582.85|1582.43|634
1581701700000|2020-02-14 17:35:00|1582.88|1582.58|1582.68|1582.38|1583.38|1582.95|1582.59|1582.19|495
1581702000000|2020-02-14 17:40:00|1582.67|1582.37|1583.36|1582.86|1583.47|1583.1|1582.6|1582.18|447
1581702300000|2020-02-14 17:45:00|1583.34|1582.84|1583.38|1583.08|1583.59|1583.2|1583.02|1582.64|487
1581702600000|2020-02-14 17:50:00|1583.37|1583.07|1583.68|1583.38|1584.05|1583.68|1583.31|1583.01|521
1581702900000|2020-02-14 17:55:00|1583.8|1583.3|1583.84|1583.54|1584.09|1583.69|1583.34|1583.04|662
1581703200000|2020-02-14 18:00:00|1583.85|1583.55|1583.1|1582.8|1584.12|1583.72|1582.82|1582.32|807
1581703500000|2020-02-14 18:05:00|1583.19|1582.89|1584.38|1583.88|1584.39|1584|1582.97|1582.64|868
1581703800000|2020-02-14 18:10:00|1584.4|1583.9|1583.89|1583.59|1584.4|1583.92|1583.69|1583.24|728
1581704100000|2020-02-14 18:15:00|1583.82|1583.52|1583.89|1583.39|1584.01|1583.6|1583.52|1583.12|613
1581704400000|2020-02-14 18:20:00|1583.9|1583.4|1583.83|1583.53|1584.43|1584.03|1583.78|1583.39|597
1581704700000|2020-02-14 18:25:00|1583.98|1583.48|1583.49|1583.19|1584.17|1583.83|1583.46|1583.06|762
1581705000000|2020-02-14 18:30:00|1583.48|1583.18|1583.66|1583.16|1584.08|1583.7|1583.39|1582.99|599
1581705300000|2020-02-14 18:35:00|1583.64|1583.14|1583.61|1583.11|1583.9|1583.5|1583.44|1583.03|452
1581705600000|2020-02-14 18:40:00|1583.58|1583.28|1583.83|1583.33|1583.92|1583.49|1583.56|1583.17|473
1581705900000|2020-02-14 18:45:00|1583.81|1583.31|1583.87|1583.57|1584.19|1583.79|1583.75|1583.26|528
1581706200000|2020-02-14 18:50:00|1583.88|1583.58|1583.91|1583.41|1584.2|1583.8|1583.66|1583.27|545
1581706500000|2020-02-14 18:55:00|1583.79|1583.49|1584.12|1583.82|1584.4|1584.03|1583.78|1583.48|437
1581706800000|2020-02-14 19:00:00|1584.1|1583.8|1584.13|1583.83|1584.36|1583.98|1583.87|1583.49|574
1581707100000|2020-02-14 19:05:00|1584.11|1583.81|1584.07|1583.57|1584.35|1583.95|1583.77|1583.37|426
1581707400000|2020-02-14 19:10:00|1584.06|1583.56|1584.06|1583.76|1584.35|1583.98|1583.88|1583.49|390
1581707700000|2020-02-14 19:15:00|1584.07|1583.77|1584.14|1583.84|1584.64|1584.24|1584.06|1583.69|702
1581708000000|2020-02-14 19:20:00|1584.15|1583.85|1583.69|1583.39|1584.24|1583.88|1583.66|1583.33|394
1581708300000|2020-02-14 19:25:00|1583.7|1583.4|1583.48|1583.18|1583.89|1583.49|1583.33|1582.94|544
1581708600000|2020-02-14 19:30:00|1583.49|1583.19|1583.37|1583.07|1583.75|1583.4|1583.26|1582.86|410
1581708900000|2020-02-14 19:35:00|1583.38|1583.08|1583.26|1582.96|1583.5|1583.16|1583.16|1582.78|320
1581709200000|2020-02-14 19:40:00|1583.25|1582.95|1583.49|1583.19|1583.69|1583.31|1583.17|1582.85|347
1581709500000|2020-02-14 19:45:00|1583.5|1583.2|1583.41|1582.91|1583.74|1583.38|1583.19|1582.78|393
1581709800000|2020-02-14 19:50:00|1583.33|1583.03|1583.29|1582.99|1583.57|1583.16|1583.16|1582.79|309
1581710100000|2020-02-14 19:55:00|1583.3|1583|1582.96|1582.66|1583.4|1583.05|1582.94|1582.51|429
1581710400000|2020-02-14 20:00:00|1582.89|1582.59|1582.67|1582.37|1583.17|1582.77|1582.56|1582.15|479
1581710700000|2020-02-14 20:05:00|1582.65|1582.35|1582.64|1582.34|1582.88|1582.57|1582.43|1582.04|405
1581711000000|2020-02-14 20:10:00|1582.63|1582.33|1583.07|1582.77|1583.21|1582.81|1582.49|1582.08|520
1581711300000|2020-02-14 20:15:00|1583.14|1582.64|1583.23|1582.73|1583.36|1582.99|1583.04|1582.62|341
1581711600000|2020-02-14 20:20:00|1583.22|1582.72|1582.59|1582.09|1583.22|1582.84|1582.25|1581.86|538
1581711900000|2020-02-14 20:25:00|1582.61|1582.11|1582.97|1582.67|1582.97|1582.67|1582.34|1581.95|457
1581712200000|2020-02-14 20:30:00|1582.99|1582.69|1582.88|1582.58|1583.19|1582.82|1582.76|1582.43|711
1581712500000|2020-02-14 20:35:00|1582.86|1582.56|1582.94|1582.44|1583.11|1582.71|1582.55|1582.18|641
1581712800000|2020-02-14 20:40:00|1582.92|1582.42|1583|1582.7|1583.17|1582.76|1582.66|1582.29|369
1581713100000|2020-02-14 20:45:00|1582.99|1582.69|1582.9|1582.6|1583.12|1582.74|1582.78|1582.4|506
1581713400000|2020-02-14 20:50:00|1582.89|1582.59|1582.88|1582.58|1583.15|1582.77|1582.75|1582.38|493
1581713700000|2020-02-14 20:55:00|1582.87|1582.57|1582.79|1582.49|1583.07|1582.68|1582.63|1582.19|603
1581714000000|2020-02-14 21:00:00|1582.96|1582.46|1582.98|1582.48|1583.1|1582.69|1582.81|1582.38|292
1581714300000|2020-02-14 21:05:00|1582.97|1582.47|1583.04|1582.54|1583.1|1582.7|1582.85|1582.42|197
1581714600000|2020-02-14 21:10:00|1583.07|1582.57|1583.15|1582.65|1583.38|1582.93|1582.86|1582.46|280
1581714900000|2020-02-14 21:15:00|1583.16|1582.66|1583.46|1582.96|1583.47|1583.07|1583.16|1582.66|140
1581715200000|2020-02-14 21:20:00|1583.47|1582.97|1583.99|1583.49|1583.99|1583.49|1583.46|1582.96|163
1581715500000|2020-02-14 21:25:00|1583.98|1583.48|1584.38|1583.88|1584.69|1584.19|1583.87|1583.43|292
1581715800000|2020-02-14 21:30:00|1584.37|1583.87|1584.35|1583.85|1584.55|1584.05|1584.13|1583.63|215
1581716100000|2020-02-14 21:35:00|1584.34|1583.84|1584.29|1583.79|1584.58|1584.08|1584.17|1583.67|201
1581716400000|2020-02-14 21:40:00|1584.79|1584.29|1584.92|1584.42|1585.35|1584.85|1584.51|1584.01|439
1581716700000|2020-02-14 21:45:00|1584.93|1584.43|1584.64|1584.14|1585.13|1584.63|1584.58|1584.08|235
1581717000000|2020-02-14 21:50:00|1584.65|1584.15|1584.21|1583.71|1584.9|1584.4|1583.89|1583.39|353
1581717300000|2020-02-14 21:55:00|1584.2|1583.7|1584.24|1583.34|1585.24|1584.13|1584|1582.67|371
1581894000000|2020-02-16 23:00:00|1581.27|1580.77|1581.8|1581.3|1582.47|1581.97|1581.27|1580.77|561
1581894300000|2020-02-16 23:05:00|1581.79|1581.29|1581.49|1580.99|1581.95|1581.45|1581.21|1580.69|446
1581894600000|2020-02-16 23:10:00|1581.5|1581|1581.89|1581.39|1581.97|1581.47|1581.39|1580.89|293
1581894900000|2020-02-16 23:15:00|1581.91|1581.41|1581.45|1580.95|1581.96|1581.46|1580.77|1580.27|403
1581895200000|2020-02-16 23:20:00|1581.47|1580.97|1582.35|1581.85|1582.52|1582.02|1581.45|1580.95|371
1581895500000|2020-02-16 23:25:00|1582.38|1581.88|1582.04|1581.54|1582.44|1581.94|1581.73|1581.23|318
1581895800000|2020-02-16 23:30:00|1582.03|1581.53|1582.13|1581.63|1582.35|1581.85|1581.88|1581.46|250
1581896100000|2020-02-16 23:35:00|1582.12|1581.62|1581.45|1580.95|1582.54|1582.04|1581.43|1580.93|324
1581896400000|2020-02-16 23:40:00|1581.46|1580.96|1581.97|1581.47|1582.25|1581.75|1581.44|1580.94|330
1581896700000|2020-02-16 23:45:00|1581.94|1581.44|1582.55|1582.05|1582.63|1582.13|1581.86|1581.36|407
1581897000000|2020-02-16 23:50:00|1582.54|1582.04|1583.08|1582.58|1583.24|1582.77|1582.28|1581.78|338
1581897300000|2020-02-16 23:55:00|1583.07|1582.57|1583.19|1582.89|1583.47|1582.98|1582.96|1582.48|453
1581897600000|2020-02-17 00:00:00|1583.32|1582.82|1583.64|1583.14|1583.71|1583.21|1582.97|1582.55|619
1581897900000|2020-02-17 00:05:00|1583.62|1583.12|1583.56|1583.26|1584.01|1583.59|1583.34|1582.89|557
1581898200000|2020-02-17 00:10:00|1583.55|1583.25|1584.07|1583.57|1584.07|1583.68|1583.44|1583.03|407
1581898500000|2020-02-17 00:15:00|1584.06|1583.56|1583.36|1582.86|1584.08|1583.66|1582.98|1582.48|536
1581898800000|2020-02-17 00:20:00|1583.35|1582.85|1583.49|1582.99|1583.55|1583.13|1583.1|1582.6|330
1581899100000|2020-02-17 00:25:00|1583.47|1582.97|1582.73|1582.23|1583.48|1583.07|1582.61|1582.13|420
1581899400000|2020-02-17 00:30:00|1582.75|1582.25|1582.37|1582.07|1582.9|1582.49|1582.29|1581.87|385
1581899700000|2020-02-17 00:35:00|1582.36|1582.06|1582.19|1581.69|1582.48|1582.1|1582.09|1581.67|321
1581900000000|2020-02-17 00:40:00|1582.2|1581.7|1582.2|1581.7|1582.29|1581.87|1581.77|1581.33|348
1581900300000|2020-02-17 00:45:00|1582.19|1581.69|1582.14|1581.64|1582.33|1581.93|1581.9|1581.47|341
1581900600000|2020-02-17 00:50:00|1582.19|1581.69|1582.17|1581.67|1582.77|1582.27|1582.07|1581.57|588
1581900900000|2020-02-17 00:55:00|1582.2|1581.7|1582.35|1582.05|1582.9|1582.4|1582.01|1581.54|446
1581901200000|2020-02-17 01:00:00|1582.34|1582.04|1583.07|1582.57|1583.12|1582.7|1582.1|1581.6|891
1581901500000|2020-02-17 01:05:00|1583.06|1582.56|1583.13|1582.63|1583.66|1583.26|1582.88|1582.43|632
1581901800000|2020-02-17 01:10:00|1583.14|1582.64|1583.82|1583.32|1583.94|1583.55|1583.1|1582.61|631
1581902100000|2020-02-17 01:15:00|1583.78|1583.28|1583.75|1583.25|1583.97|1583.56|1583.12|1582.64|758
1581902400000|2020-02-17 01:20:00|1583.76|1583.26|1583.4|1582.9|1583.94|1583.54|1583.12|1582.65|549
1581902700000|2020-02-17 01:25:00|1583.45|1582.95|1583.05|1582.55|1583.46|1583.08|1582.87|1582.52|512
1581903000000|2020-02-17 01:30:00|1583.07|1582.57|1582.83|1582.33|1583.48|1583.07|1582.69|1582.26|674
1581903300000|2020-02-17 01:35:00|1582.82|1582.32|1582.67|1582.37|1583.02|1582.64|1582.37|1581.96|533
1581903600000|2020-02-17 01:40:00|1582.66|1582.36|1581.9|1581.6|1582.7|1582.38|1581.68|1581.28|639
1581903900000|2020-02-17 01:45:00|1581.98|1581.48|1582.09|1581.59|1582.38|1581.94|1581.79|1581.38|675
1581904200000|2020-02-17 01:50:00|1582.08|1581.58|1582.54|1582.04|1582.64|1582.21|1581.74|1581.34|492
1581904500000|2020-02-17 01:55:00|1582.55|1582.05|1582.43|1581.93|1582.79|1582.4|1582.22|1581.72|417
1581904800000|2020-02-17 02:00:00|1582.42|1581.92|1582.47|1581.97|1582.7|1582.26|1582.25|1581.76|337
1581905100000|2020-02-17 02:05:00|1582.55|1582.05|1583.02|1582.52|1583.12|1582.63|1582.39|1581.96|417
1581905400000|2020-02-17 02:10:00|1582.98|1582.48|1583.12|1582.62|1583.17|1582.74|1582.62|1582.16|468
1581905700000|2020-02-17 02:15:00|1583.11|1582.61|1583.07|1582.57|1583.14|1582.66|1582.64|1582.23|257
1581906000000|2020-02-17 02:20:00|1583.06|1582.56|1582.77|1582.27|1583.07|1582.64|1582.62|1582.15|202
1581906300000|2020-02-17 02:25:00|1582.75|1582.25|1582.65|1582.15|1582.9|1582.52|1582.5|1582.09|237
1581906600000|2020-02-17 02:30:00|1582.68|1582.18|1583.38|1583.08|1583.48|1583.08|1582.64|1582.14|439
1581906900000|2020-02-17 02:35:00|1583.46|1582.96|1583.56|1583.06|1583.56|1583.14|1583.14|1582.75|310
1581907200000|2020-02-17 02:40:00|1583.55|1583.05|1582.86|1582.36|1583.55|1583.05|1582.66|1582.23|333
1581907500000|2020-02-17 02:45:00|1582.81|1582.31|1582.93|1582.43|1583.09|1582.65|1582.71|1582.24|361
1581907800000|2020-02-17 02:50:00|1582.91|1582.41|1582.96|1582.46|1583.17|1582.7|1582.44|1582.03|391
1581908100000|2020-02-17 02:55:00|1582.95|1582.45|1582.96|1582.46|1583.18|1582.76|1582.71|1582.3|336
1581908400000|2020-02-17 03:00:00|1582.95|1582.45|1582.64|1582.14|1582.98|1582.48|1582.43|1581.97|261
1581908700000|2020-02-17 03:05:00|1582.65|1582.15|1582.78|1582.28|1582.8|1582.32|1582.19|1581.74|294
1581909000000|2020-02-17 03:10:00|1582.77|1582.27|1582.66|1582.16|1582.89|1582.46|1582.57|1582.11|254
1581909300000|2020-02-17 03:15:00|1582.65|1582.15|1582.59|1582.29|1582.71|1582.3|1582.36|1581.95|260
1581909600000|2020-02-17 03:20:00|1582.58|1582.28|1582.37|1581.87|1582.69|1582.31|1582.19|1581.79|286
1581909900000|2020-02-17 03:25:00|1582.39|1581.89|1582.31|1581.81|1582.43|1582|1581.99|1581.57|309
1581910200000|2020-02-17 03:30:00|1582.32|1581.82|1582.49|1582.19|1582.65|1582.23|1582.32|1581.82|184
1581910500000|2020-02-17 03:35:00|1582.5|1582.2|1582.41|1581.91|1582.67|1582.24|1582.24|1581.84|183
1581910800000|2020-02-17 03:40:00|1582.49|1581.99|1582.7|1582.2|1582.71|1582.23|1582.42|1581.98|157
1581911100000|2020-02-17 03:45:00|1582.64|1582.14|1582.64|1582.14|1582.69|1582.29|1582.48|1582.05|154
1581911400000|2020-02-17 03:50:00|1582.67|1582.17|1582.49|1582.19|1582.69|1582.31|1582.48|1582.07|118
1581911700000|2020-02-17 03:55:00|1582.5|1582.2|1582.77|1582.27|1582.81|1582.41|1582.49|1582.06|185
1581912000000|2020-02-17 04:00:00|1582.71|1582.41|1582.7|1582.4|1582.9|1582.47|1582.66|1582.27|150
1581912300000|2020-02-17 04:05:00|1582.71|1582.41|1582.88|1582.58|1583.03|1582.62|1582.6|1582.19|139
1581912600000|2020-02-17 04:10:00|1582.89|1582.59|1583.06|1582.56|1583.21|1582.73|1582.88|1582.51|146
1581912900000|2020-02-17 04:15:00|1583.07|1582.57|1583.08|1582.58|1583.15|1582.73|1582.86|1582.45|152
1581913200000|2020-02-17 04:20:00|1583.09|1582.59|1582.97|1582.67|1583.13|1582.73|1582.87|1582.48|150
1581913500000|2020-02-17 04:25:00|1582.96|1582.66|1582.85|1582.55|1583.07|1582.68|1582.79|1582.37|141
1581913800000|2020-02-17 04:30:00|1582.91|1582.41|1582.93|1582.63|1583.03|1582.64|1582.75|1582.33|170
1581914100000|2020-02-17 04:35:00|1583.04|1582.54|1583.08|1582.78|1583.21|1582.79|1582.87|1582.45|198
1581914400000|2020-02-17 04:40:00|1583.11|1582.81|1583.17|1582.87|1583.24|1582.88|1583.06|1582.66|131
1581914700000|2020-02-17 04:45:00|1583.18|1582.88|1583.29|1582.99|1583.44|1583.03|1583.14|1582.77|148
1581915000000|2020-02-17 04:50:00|1583.28|1582.98|1583.27|1582.97|1583.41|1583.01|1583.15|1582.77|125
1581915300000|2020-02-17 04:55:00|1583.26|1582.96|1583.23|1582.93|1583.34|1582.99|1583.18|1582.79|99
1581915600000|2020-02-17 05:00:00|1583.2|1582.9|1583.1|1582.6|1583.4|1583.01|1582.9|1582.51|184
1581915900000|2020-02-17 05:05:00|1583.11|1582.61|1583.18|1582.88|1583.31|1582.9|1582.98|1582.55|148
1581916200000|2020-02-17 05:10:00|1583.19|1582.89|1583.08|1582.78|1583.39|1582.99|1583.08|1582.68|118
1581916500000|2020-02-17 05:15:00|1583.09|1582.79|1583.17|1582.67|1583.22|1582.84|1582.9|1582.48|258
1581916800000|2020-02-17 05:20:00|1583.18|1582.68|1583.19|1582.69|1583.38|1582.98|1583.06|1582.66|161
1581917100000|2020-02-17 05:25:00|1583.2|1582.7|1583.09|1582.59|1583.26|1582.87|1582.89|1582.52|183
1581917400000|2020-02-17 05:30:00|1583.08|1582.58|1583.38|1582.88|1583.49|1583.07|1582.81|1582.36|354
1581917700000|2020-02-17 05:35:00|1583.37|1582.87|1583.43|1582.93|1583.5|1583.06|1583.09|1582.68|241
1581918000000|2020-02-17 05:40:00|1583.45|1582.95|1583.16|1582.66|1583.49|1583.05|1582.94|1582.45|336
1581918300000|2020-02-17 05:45:00|1583.15|1582.65|1583.06|1582.56|1583.19|1582.8|1582.89|1582.46|258
1581918600000|2020-02-17 05:50:00|1583.07|1582.57|1583.13|1582.83|1583.45|1582.99|1583.03|1582.54|232
1581918900000|2020-02-17 05:55:00|1583.14|1582.84|1582.86|1582.36|1583.35|1582.93|1582.55|1582.05|378
1581919200000|2020-02-17 06:00:00|1582.82|1582.32|1582.97|1582.47|1583.14|1582.72|1582.79|1582.29|301
1581919500000|2020-02-17 06:05:00|1582.98|1582.48|1582.47|1581.97|1583.06|1582.65|1582.34|1581.84|304
1581919800000|2020-02-17 06:10:00|1582.46|1581.96|1582.19|1581.69|1582.63|1582.15|1582.11|1581.66|399
1581920100000|2020-02-17 06:15:00|1582.18|1581.68|1581.99|1581.69|1582.46|1582.05|1581.99|1581.57|361
1581920400000|2020-02-17 06:20:00|1582|1581.7|1582.4|1581.9|1582.56|1582.16|1582|1581.6|347
1581920700000|2020-02-17 06:25:00|1582.41|1581.91|1582.39|1582.09|1582.62|1582.16|1581.99|1581.59|411
1581921000000|2020-02-17 06:30:00|1582.46|1581.96|1582.68|1582.18|1582.7|1582.28|1582.4|1581.96|305
1581921300000|2020-02-17 06:35:00|1582.69|1582.19|1582.6|1582.3|1582.97|1582.58|1582.5|1582.09|274
1581921600000|2020-02-17 06:40:00|1582.61|1582.31|1582.58|1582.08|1582.77|1582.37|1582.35|1581.91|240
1581921900000|2020-02-17 06:45:00|1582.57|1582.07|1582.4|1582.1|1582.61|1582.19|1582.22|1581.84|299
1581922200000|2020-02-17 06:50:00|1582.41|1582.11|1582.48|1581.98|1582.61|1582.2|1582.33|1581.92|200
1581922500000|2020-02-17 06:55:00|1582.49|1581.99|1582.27|1581.77|1582.67|1582.28|1582.16|1581.68|234
1581922800000|2020-02-17 07:00:00|1582.26|1581.76|1582.54|1582.04|1582.69|1582.27|1582.07|1581.57|393
1581923100000|2020-02-17 07:05:00|1582.57|1582.07|1582.66|1582.16|1582.84|1582.46|1582.56|1582.06|208
1581923400000|2020-02-17 07:10:00|1582.67|1582.17|1582.22|1581.72|1582.73|1582.3|1582.04|1581.57|236
1581923700000|2020-02-17 07:15:00|1582.3|1581.8|1582.36|1581.86|1582.55|1582.12|1582.01|1581.51|327
1581924000000|2020-02-17 07:20:00|1582.37|1581.87|1582.42|1581.92|1582.58|1582.1|1582.09|1581.68|201
1581924300000|2020-02-17 07:25:00|1582.46|1581.96|1582.48|1581.98|1582.55|1582.13|1582.29|1581.85|169
1581924600000|2020-02-17 07:30:00|1582.38|1582.08|1582.15|1581.85|1582.61|1582.21|1582.07|1581.64|304
1581924900000|2020-02-17 07:35:00|1582.16|1581.86|1581.9|1581.4|1582.42|1582|1581.5|1581|385
1581925200000|2020-02-17 07:40:00|1581.95|1581.45|1582.02|1581.52|1582.24|1581.8|1581.7|1581.28|310
1581925500000|2020-02-17 07:45:00|1582.01|1581.51|1581.2|1580.7|1582.04|1581.62|1581.01|1580.6|403
1581925800000|2020-02-17 07:50:00|1581.18|1580.68|1581.14|1580.64|1581.33|1580.89|1580.92|1580.51|351
1581926100000|2020-02-17 07:55:00|1581.13|1580.63|1580.46|1579.96|1581.14|1580.66|1579.92|1579.5|810
1581926400000|2020-02-17 08:00:00|1580.45|1579.95|1580.35|1579.85|1580.68|1580.27|1579.95|1579.54|622
1581926700000|2020-02-17 08:05:00|1580.32|1579.82|1580.61|1580.11|1580.65|1580.23|1580.16|1579.66|587
1581927000000|2020-02-17 08:10:00|1580.59|1580.09|1580.24|1579.74|1580.66|1580.19|1580.08|1579.64|450
1581927300000|2020-02-17 08:15:00|1580.22|1579.72|1579.68|1579.18|1580.22|1579.75|1579.38|1578.9|626
1581927600000|2020-02-17 08:20:00|1579.69|1579.19|1579.83|1579.33|1580.15|1579.74|1579.46|1579.07|505
1581927900000|2020-02-17 08:25:00|1579.84|1579.34|1579.45|1578.95|1579.84|1579.42|1579.2|1578.78|471
1581928200000|2020-02-17 08:30:00|1579.5|1579|1579.72|1579.42|1579.84|1579.43|1579.1|1578.68|422
1581928500000|2020-02-17 08:35:00|1579.73|1579.43|1580.65|1580.35|1580.83|1580.41|1579.7|1579.3|556
1581928800000|2020-02-17 08:40:00|1580.64|1580.34|1580.65|1580.15|1580.87|1580.44|1580.38|1580.01|388
1581929100000|2020-02-17 08:45:00|1580.64|1580.14|1580.66|1580.36|1580.86|1580.44|1580.44|1580.06|385
1581929400000|2020-02-17 08:50:00|1580.65|1580.35|1580.57|1580.27|1580.95|1580.48|1580.32|1579.92|286
1581929700000|2020-02-17 08:55:00|1580.55|1580.25|1580.54|1580.24|1580.99|1580.55|1580.52|1580.12|369
1581930000000|2020-02-17 09:00:00|1580.53|1580.23|1581.13|1580.63|1581.17|1580.75|1580.43|1580.03|315
1581930300000|2020-02-17 09:05:00|1581.12|1580.62|1581.35|1581.05|1581.46|1581.07|1581.03|1580.6|282
1581930600000|2020-02-17 09:10:00|1581.36|1581.06|1581.43|1580.93|1581.51|1581.14|1581.1|1580.72|324
1581930900000|2020-02-17 09:15:00|1581.42|1580.92|1581.14|1580.64|1581.42|1580.94|1581.03|1580.54|316
1581931200000|2020-02-17 09:20:00|1581.15|1580.65|1581.43|1580.93|1581.45|1581.07|1580.88|1580.43|244
1581931500000|2020-02-17 09:25:00|1581.4|1580.9|1581.13|1580.63|1581.52|1581.14|1580.97|1580.56|318
1581931800000|2020-02-17 09:30:00|1581.14|1580.64|1580.84|1580.54|1581.15|1580.73|1580.79|1580.33|192
1581932100000|2020-02-17 09:35:00|1580.93|1580.43|1580.95|1580.65|1581.02|1580.66|1580.71|1580.32|237
1581932400000|2020-02-17 09:40:00|1580.98|1580.68|1580.85|1580.35|1581.22|1580.83|1580.84|1580.34|292
1581932700000|2020-02-17 09:45:00|1580.84|1580.34|1580.68|1580.18|1580.84|1580.37|1580.36|1579.96|349
1581933000000|2020-02-17 09:50:00|1580.66|1580.16|1580.83|1580.53|1580.95|1580.56|1580.61|1580.11|201
1581933300000|2020-02-17 09:55:00|1580.84|1580.54|1581.19|1580.69|1581.27|1580.86|1580.82|1580.52|165
1581933600000|2020-02-17 10:00:00|1581.2|1580.7|1581.14|1580.84|1581.25|1580.87|1581.05|1580.65|154
1581933900000|2020-02-17 10:05:00|1581.15|1580.85|1581.11|1580.61|1581.38|1580.99|1580.97|1580.57|220
1581934200000|2020-02-17 10:10:00|1581.12|1580.62|1581.13|1580.83|1581.24|1580.87|1581.02|1580.6|199
1581934500000|2020-02-17 10:15:00|1581.12|1580.82|1581.12|1580.62|1581.25|1580.87|1580.87|1580.52|183
1581934800000|2020-02-17 10:20:00|1581.11|1580.61|1580.75|1580.25|1581.16|1580.75|1580.61|1580.16|217
1581935100000|2020-02-17 10:25:00|1580.76|1580.26|1580.77|1580.27|1581.02|1580.65|1580.62|1580.17|218
1581935400000|2020-02-17 10:30:00|1580.76|1580.26|1580.66|1580.16|1580.8|1580.4|1580.32|1579.93|203
1581935700000|2020-02-17 10:35:00|1580.65|1580.15|1580.65|1580.35|1580.75|1580.35|1580.44|1580.05|161
1581936000000|2020-02-17 10:40:00|1580.64|1580.34|1580.74|1580.44|1580.97|1580.57|1580.61|1580.18|153
1581936300000|2020-02-17 10:45:00|1580.78|1580.28|1580.67|1580.17|1580.83|1580.41|1580.58|1580.14|152
1581936600000|2020-02-17 10:50:00|1580.66|1580.16|1580.76|1580.26|1580.91|1580.56|1580.47|1580.08|145
1581936900000|2020-02-17 10:55:00|1580.65|1580.35|1580.67|1580.17|1580.77|1580.36|1580.53|1580.13|100
1581937200000|2020-02-17 11:00:00|1580.55|1580.25|1580.45|1579.95|1580.7|1580.32|1580.26|1579.84|191
1581937500000|2020-02-17 11:05:00|1580.44|1579.94|1580.76|1580.26|1580.88|1580.46|1580.38|1579.94|211
1581937800000|2020-02-17 11:10:00|1580.75|1580.25|1580.47|1580.17|1580.81|1580.37|1580.38|1579.95|169
1581938100000|2020-02-17 11:15:00|1580.46|1580.16|1580.56|1580.06|1580.67|1580.26|1580.37|1579.98|168
1581938400000|2020-02-17 11:20:00|1580.55|1580.05|1581.13|1580.63|1581.18|1580.75|1580.35|1580.04|271
1581938700000|2020-02-17 11:25:00|1581.09|1580.59|1581.27|1580.97|1581.38|1580.97|1580.99|1580.53|181
1581939000000|2020-02-17 11:30:00|1581.28|1580.98|1581.25|1580.75|1581.37|1580.98|1581.14|1580.73|198
1581939300000|2020-02-17 11:35:00|1581.26|1580.76|1581.62|1581.32|1581.69|1581.33|1580.92|1580.5|223
1581939600000|2020-02-17 11:40:00|1581.63|1581.13|1581.41|1580.91|1581.72|1581.32|1581.23|1580.79|211
1581939900000|2020-02-17 11:45:00|1581.4|1580.9|1580.91|1580.61|1581.53|1581.13|1580.91|1580.51|174
1581940200000|2020-02-17 11:50:00|1580.92|1580.62|1580.93|1580.63|1581.12|1580.72|1580.91|1580.51|132
1581940500000|2020-02-17 11:55:00|1580.92|1580.62|1580.62|1580.32|1581.04|1580.64|1580.59|1580.13|212
1581940800000|2020-02-17 12:00:00|1580.63|1580.33|1581.14|1580.64|1581.15|1580.73|1580.6|1580.3|295
1581941100000|2020-02-17 12:05:00|1581.13|1580.63|1581.24|1580.74|1581.24|1580.83|1580.9|1580.5|173
1581941400000|2020-02-17 12:10:00|1581.23|1580.73|1581.86|1581.36|1581.88|1581.51|1581.13|1580.72|303
1581941700000|2020-02-17 12:15:00|1581.87|1581.37|1581.53|1581.23|1581.94|1581.54|1581.5|1581.11|265
1581942000000|2020-02-17 12:20:00|1581.54|1581.24|1581.62|1581.12|1581.71|1581.32|1581.5|1581.09|155
1581942300000|2020-02-17 12:25:00|1581.63|1581.13|1581.44|1581.14|1581.64|1581.25|1581.34|1580.94|153
1581942600000|2020-02-17 12:30:00|1581.42|1581.12|1581.93|1581.43|1582.02|1581.66|1581.32|1580.85|363
1581942900000|2020-02-17 12:35:00|1581.94|1581.44|1581.63|1581.13|1582.11|1581.72|1581.47|1581.03|285
1581943200000|2020-02-17 12:40:00|1581.62|1581.12|1581.61|1581.11|1581.67|1581.23|1581.4|1580.99|194
1581943500000|2020-02-17 12:45:00|1581.6|1581.1|1581.53|1581.03|1581.71|1581.24|1581.41|1581|189
1581943800000|2020-02-17 12:50:00|1581.52|1581.02|1581.72|1581.42|1581.85|1581.42|1581.51|1581.01|191
1581944100000|2020-02-17 12:55:00|1581.71|1581.41|1581.83|1581.33|1581.99|1581.62|1581.7|1581.3|213
1581944400000|2020-02-17 13:00:00|1581.82|1581.32|1581.81|1581.51|1581.92|1581.52|1581.51|1581.1|263
1581944700000|2020-02-17 13:05:00|1581.79|1581.49|1581.95|1581.45|1582.11|1581.66|1581.66|1581.27|197
1581945000000|2020-02-17 13:10:00|1581.94|1581.44|1581.64|1581.34|1582.03|1581.57|1581.62|1581.24|173
1581945300000|2020-02-17 13:15:00|1581.65|1581.35|1581.82|1581.32|1581.82|1581.44|1581.52|1581.11|122
1581945600000|2020-02-17 13:20:00|1581.83|1581.33|1581.84|1581.54|1581.94|1581.56|1581.66|1581.22|115
1581945900000|2020-02-17 13:25:00|1581.83|1581.53|1581.88|1581.38|1581.96|1581.63|1581.79|1581.38|144
1581946200000|2020-02-17 13:30:00|1581.89|1581.39|1581.65|1581.15|1581.96|1581.56|1581.55|1581.12|182
1581946500000|2020-02-17 13:35:00|1581.64|1581.14|1581.64|1581.34|1581.85|1581.45|1581.53|1581.11|134
1581946800000|2020-02-17 13:40:00|1581.63|1581.33|1581.56|1581.06|1581.67|1581.35|1581.25|1580.83|270
1581947100000|2020-02-17 13:45:00|1581.54|1581.04|1581.61|1581.31|1581.89|1581.47|1581.5|1581.03|182
1581947400000|2020-02-17 13:50:00|1581.6|1581.3|1581.87|1581.37|1581.87|1581.42|1581.6|1581.22|211
1581947700000|2020-02-17 13:55:00|1581.86|1581.36|1581.96|1581.46|1582.12|1581.67|1581.82|1581.35|196
1581948000000|2020-02-17 14:00:00|1581.95|1581.45|1582.35|1581.85|1582.46|1581.96|1581.83|1581.44|267
1581948300000|2020-02-17 14:05:00|1582.36|1581.86|1582.32|1581.82|1582.56|1582.16|1582.08|1581.58|272
1581948600000|2020-02-17 14:10:00|1582.31|1581.81|1582.32|1582.02|1582.47|1582.1|1582.14|1581.72|242
1581948900000|2020-02-17 14:15:00|1582.33|1582.03|1582.24|1581.94|1582.54|1582.14|1582.13|1581.73|232
1581949200000|2020-02-17 14:20:00|1582.23|1581.93|1582.55|1582.25|1582.57|1582.27|1582.11|1581.71|194
1581949500000|2020-02-17 14:25:00|1582.54|1582.24|1582.56|1582.06|1582.76|1582.29|1582.43|1582.04|181
1581949800000|2020-02-17 14:30:00|1582.57|1582.07|1582.58|1582.08|1582.91|1582.5|1582.42|1582.05|228
1581950100000|2020-02-17 14:35:00|1582.59|1582.09|1582.17|1581.67|1582.67|1582.26|1582.13|1581.63|190
1581950400000|2020-02-17 14:40:00|1582.16|1581.66|1582.23|1581.73|1582.26|1581.84|1581.92|1581.52|208
1581950700000|2020-02-17 14:45:00|1582.16|1581.66|1581.86|1581.56|1582.16|1581.66|1581.82|1581.37|214
1581951000000|2020-02-17 14:50:00|1582.03|1581.53|1581.57|1581.07|1582.03|1581.63|1581.51|1581.06|252
1581951300000|2020-02-17 14:55:00|1581.58|1581.08|1581.62|1581.12|1581.66|1581.26|1581.33|1580.84|278
1581951600000|2020-02-17 15:00:00|1581.48|1581.18|1581.16|1580.86|1581.67|1581.24|1581.04|1580.64|320
1581951900000|2020-02-17 15:05:00|1581.17|1580.87|1581.55|1581.25|1581.75|1581.35|1581.15|1580.75|209
1581952200000|2020-02-17 15:10:00|1581.56|1581.26|1581.86|1581.36|1582.06|1581.65|1581.56|1581.15|267
1581952500000|2020-02-17 15:15:00|1581.84|1581.34|1581.92|1581.42|1581.94|1581.53|1581.64|1581.25|202
1581952800000|2020-02-17 15:20:00|1581.91|1581.41|1581.81|1581.51|1581.99|1581.53|1581.76|1581.26|140
1581953100000|2020-02-17 15:25:00|1581.82|1581.52|1581.97|1581.47|1582|1581.62|1581.67|1581.26|186
1581953400000|2020-02-17 15:30:00|1581.98|1581.48|1582|1581.7|1582.11|1581.71|1581.81|1581.42|184
1581953700000|2020-02-17 15:35:00|1581.99|1581.69|1581.88|1581.38|1582.21|1581.81|1581.69|1581.31|168
1581954000000|2020-02-17 15:40:00|1581.82|1581.32|1581.43|1581.13|1581.82|1581.42|1581.39|1580.97|166
1581954300000|2020-02-17 15:45:00|1581.41|1581.11|1581.51|1581.21|1581.64|1581.24|1581.35|1580.88|265
1581954600000|2020-02-17 15:50:00|1581.57|1581.07|1581.73|1581.23|1581.74|1581.24|1581.21|1580.79|216
1581954900000|2020-02-17 15:55:00|1581.74|1581.24|1581.44|1580.94|1581.74|1581.26|1580.95|1580.56|320
1581955200000|2020-02-17 16:00:00|1581.43|1580.93|1582.37|1581.87|1582.4|1581.98|1581.37|1580.87|485
1581955500000|2020-02-17 16:05:00|1582.38|1581.88|1582.39|1582.09|1582.49|1582.11|1582.04|1581.65|306
1581955800000|2020-02-17 16:10:00|1582.49|1581.99|1582.36|1581.86|1582.61|1582.18|1582.24|1581.85|273
1581956100000|2020-02-17 16:15:00|1582.37|1581.87|1582.41|1581.91|1582.52|1582.08|1582.11|1581.73|237
1581956400000|2020-02-17 16:20:00|1582.4|1581.9|1582.61|1582.11|1582.67|1582.19|1582.19|1581.79|255
1581956700000|2020-02-17 16:25:00|1582.6|1582.1|1582.4|1581.9|1582.61|1582.11|1582.17|1581.78|276
1581957000000|2020-02-17 16:30:00|1582.39|1581.89|1582.21|1581.91|1582.42|1582|1582.12|1581.69|182
1581957300000|2020-02-17 16:35:00|1582.22|1581.92|1582.19|1581.69|1582.33|1581.95|1582.05|1581.61|181
1581957600000|2020-02-17 16:40:00|1582.2|1581.7|1582.24|1581.74|1582.28|1581.87|1582.01|1581.61|134
1581957900000|2020-02-17 16:45:00|1582.22|1581.72|1582.17|1581.67|1582.23|1581.86|1582.07|1581.67|100
1581958200000|2020-02-17 16:50:00|1582.19|1581.69|1582.19|1581.89|1582.3|1581.91|1582|1581.56|148
1581958500000|2020-02-17 16:55:00|1582.16|1581.86|1582.01|1581.51|1582.39|1581.91|1582.01|1581.51|137
1581958800000|2020-02-17 17:00:00|1582|1581.5|1582.05|1581.55|1582.09|1581.66|1581.88|1581.39|148
1581959100000|2020-02-17 17:05:00|1582.04|1581.54|1581.85|1581.35|1582.06|1581.67|1581.72|1581.31|132
1581959400000|2020-02-17 17:10:00|1581.84|1581.34|1581.82|1581.32|1581.9|1581.51|1581.62|1581.21|145
1581959700000|2020-02-17 17:15:00|1581.83|1581.33|1581.79|1581.29|1581.89|1581.5|1581.61|1581.18|161
1581960000000|2020-02-17 17:20:00|1581.77|1581.27|1581.66|1581.16|1581.82|1581.41|1581.53|1581.06|147
1581960300000|2020-02-17 17:25:00|1581.65|1581.15|1581.89|1581.39|1581.95|1581.49|1581.55|1581.11|210
1581960600000|2020-02-17 17:30:00|1581.88|1581.38|1582.07|1581.77|1582.28|1581.86|1581.62|1581.21|218
1581960900000|2020-02-17 17:35:00|1582.12|1581.62|1581.94|1581.64|1582.15|1581.73|1581.8|1581.36|183
1581961200000|2020-02-17 17:40:00|1582|1581.5|1581.67|1581.37|1582|1581.5|1581.62|1581.21|205
1581961500000|2020-02-17 17:45:00|1581.66|1581.36|1581.46|1581.16|1581.86|1581.38|1581.36|1580.92|254
1581961800000|2020-02-17 17:50:00|1581.58|1581.08|1581.25|1580.95|1581.76|1581.26|1581.25|1580.83|293
1581962100000|2020-02-17 17:55:00|1581.26|1580.96|1581.41|1580.91|1581.56|1581.06|1581.05|1580.65|264
1581980400000|2020-02-17 23:00:00|1583.38|1582.88|1584.27|1583.77|1585.86|1585.36|1582.76|1582.26|1104
1581980700000|2020-02-17 23:05:00|1584.22|1583.72|1584.6|1584.1|1584.97|1584.47|1583.74|1583.24|767
1581981000000|2020-02-17 23:10:00|1584.58|1584.08|1585.15|1584.65|1585.7|1585.2|1584.57|1584.07|731
1581981300000|2020-02-17 23:15:00|1585.08|1584.78|1584.89|1584.39|1585.31|1584.88|1584.68|1584.25|348
1581981600000|2020-02-17 23:20:00|1584.88|1584.38|1585.04|1584.54|1585.61|1585.14|1584.66|1584.23|511
1581981900000|2020-02-17 23:25:00|1585.05|1584.55|1585.01|1584.51|1585.12|1584.73|1584.29|1583.85|370
1581982200000|2020-02-17 23:30:00|1585|1584.5|1584.16|1583.66|1585.01|1584.52|1584.07|1583.58|475
1581982500000|2020-02-17 23:35:00|1584.15|1583.65|1584.58|1584.08|1584.58|1584.12|1583.91|1583.49|345
1581982800000|2020-02-17 23:40:00|1584.5|1584|1584.08|1583.58|1584.52|1584.02|1583.97|1583.55|263
1581983100000|2020-02-17 23:45:00|1584.09|1583.59|1584.58|1584.08|1584.66|1584.26|1583.97|1583.55|316
1581983400000|2020-02-17 23:50:00|1584.57|1584.07|1584.48|1583.98|1584.65|1584.25|1584.26|1583.82|276
1581983700000|2020-02-17 23:55:00|1584.47|1583.97|1584.61|1584.11|1584.86|1584.44|1584.36|1583.96|327
1581984000000|2020-02-18 00:00:00|1584.56|1584.06|1585.12|1584.82|1585.21|1584.85|1584.45|1584.04|502
1581984300000|2020-02-18 00:05:00|1585.13|1584.83|1585|1584.7|1585.76|1585.37|1584.86|1584.44|480
1581984600000|2020-02-18 00:10:00|1585.02|1584.72|1585.25|1584.95|1585.38|1585|1584.56|1584.08|510
1581984900000|2020-02-18 00:15:00|1585.3|1584.8|1585.46|1584.96|1585.94|1585.56|1584.98|1584.61|510
1581985200000|2020-02-18 00:20:00|1585.45|1584.95|1585.67|1585.37|1586.14|1585.74|1585.37|1584.94|605
1581985500000|2020-02-18 00:25:00|1585.66|1585.36|1585.79|1585.29|1585.99|1585.57|1585.55|1585.14|444
1581985800000|2020-02-18 00:30:00|1585.76|1585.46|1585.8|1585.3|1586.05|1585.68|1585.6|1585.2|522
1581986100000|2020-02-18 00:35:00|1585.82|1585.32|1586.23|1585.93|1586.55|1586.18|1585.74|1585.31|471
1581986400000|2020-02-18 00:40:00|1586.22|1585.92|1586.47|1586.17|1586.9|1586.5|1586.22|1585.82|409
1581986700000|2020-02-18 00:45:00|1586.46|1586.16|1586.36|1585.86|1586.83|1586.45|1586.03|1585.63|518
1581987000000|2020-02-18 00:50:00|1586.37|1585.87|1586.16|1585.66|1586.4|1586.04|1585.94|1585.54|439
1581987300000|2020-02-18 00:55:00|1586.17|1585.67|1586.64|1586.34|1587.29|1586.93|1586.09|1585.66|846
1581987600000|2020-02-18 01:00:00|1586.63|1586.33|1586.26|1585.96|1587.42|1587|1585.79|1585.42|1332
1581987900000|2020-02-18 01:05:00|1586.35|1585.85|1586.55|1586.25|1586.95|1586.62|1586.12|1585.68|1233
1581988200000|2020-02-18 01:10:00|1586.64|1586.14|1586.96|1586.46|1587.12|1586.69|1586.29|1585.84|881
1581988500000|2020-02-18 01:15:00|1586.94|1586.44|1586.36|1585.86|1586.97|1586.63|1586.23|1585.83|764
1581988800000|2020-02-18 01:20:00|1586.35|1585.85|1586.32|1586.02|1586.74|1586.39|1586.22|1585.82|575
1581989100000|2020-02-18 01:25:00|1586.3|1586|1585.92|1585.42|1586.41|1586.02|1585.62|1585.24|631
1581989400000|2020-02-18 01:30:00|1585.84|1585.54|1586.36|1585.86|1586.54|1586.24|1585.73|1585.32|710
1581989700000|2020-02-18 01:35:00|1586.37|1585.87|1586.32|1586.02|1586.6|1586.24|1585.96|1585.66|617
1581990000000|2020-02-18 01:40:00|1586.4|1586.1|1586.03|1585.73|1586.56|1586.16|1585.96|1585.57|565
1581990300000|2020-02-18 01:45:00|1586.02|1585.72|1586.16|1585.86|1586.54|1586.24|1586.02|1585.69|587
1581990600000|2020-02-18 01:50:00|1586.17|1585.87|1585.71|1585.41|1586.35|1586.01|1585.68|1585.28|543
1581990900000|2020-02-18 01:55:00|1585.81|1585.31|1585.75|1585.45|1586.13|1585.74|1585.55|1585.25|546
1581991200000|2020-02-18 02:00:00|1585.77|1585.47|1585.67|1585.37|1586.19|1585.88|1585.56|1585.16|695
1581991500000|2020-02-18 02:05:00|1585.66|1585.36|1586.21|1585.91|1586.32|1585.93|1585.55|1585.25|547
1581991800000|2020-02-18 02:10:00|1586.32|1585.82|1586.11|1585.81|1586.42|1586.04|1585.91|1585.61|524
1581992100000|2020-02-18 02:15:00|1586.12|1585.82|1586.43|1585.93|1586.51|1586.11|1586.11|1585.73|386
1581992400000|2020-02-18 02:20:00|1586.34|1586.04|1586.52|1586.02|1586.54|1586.14|1586.22|1585.82|378
1581992700000|2020-02-18 02:25:00|1586.51|1586.01|1586.51|1586.21|1586.93|1586.53|1586.4|1586|413
1581993000000|2020-02-18 02:30:00|1586.5|1586.2|1585.95|1585.65|1586.67|1586.3|1585.8|1585.47|873
1581993300000|2020-02-18 02:35:00|1585.96|1585.66|1586.62|1586.32|1586.85|1586.46|1585.93|1585.57|762
1581993600000|2020-02-18 02:40:00|1586.61|1586.31|1586.8|1586.5|1586.98|1586.58|1586.57|1586.16|667
1581993900000|2020-02-18 02:45:00|1586.81|1586.51|1587.09|1586.79|1587.23|1586.88|1586.5|1586.12|741
1581994200000|2020-02-18 02:50:00|1587.08|1586.78|1586.94|1586.44|1587.15|1586.81|1586.67|1586.27|691
1581994500000|2020-02-18 02:55:00|1586.95|1586.45|1587.04|1586.54|1587.35|1586.96|1586.77|1586.38|722
1581994800000|2020-02-18 03:00:00|1587.06|1586.56|1586.88|1586.38|1587.36|1586.99|1586.62|1586.22|774
1581995100000|2020-02-18 03:05:00|1586.8|1586.5|1586.67|1586.37|1587.1|1586.71|1586.56|1586.18|494
1581995400000|2020-02-18 03:10:00|1586.66|1586.36|1586.77|1586.47|1587.01|1586.71|1586.57|1586.27|381
1581995700000|2020-02-18 03:15:00|1586.75|1586.45|1586.92|1586.62|1587.09|1586.75|1586.63|1586.26|384
1581996000000|2020-02-18 03:20:00|1586.9|1586.6|1587.1|1586.8|1587.22|1586.85|1586.76|1586.36|407
1581996300000|2020-02-18 03:25:00|1587.09|1586.79|1586.7|1586.4|1587.19|1586.79|1586.61|1586.23|352
1581996600000|2020-02-18 03:30:00|1586.75|1586.45|1586.6|1586.3|1587.03|1586.66|1586.5|1586.2|286
1581996900000|2020-02-18 03:35:00|1586.61|1586.31|1586.88|1586.58|1586.97|1586.59|1586.52|1586.17|293
1581997200000|2020-02-18 03:40:00|1586.81|1586.51|1586.88|1586.58|1586.96|1586.61|1586.72|1586.38|212
1581997500000|2020-02-18 03:45:00|1586.89|1586.59|1586.97|1586.67|1587.17|1586.79|1586.85|1586.54|155
1581997800000|2020-02-18 03:50:00|1586.98|1586.68|1587.08|1586.78|1587.31|1587.01|1586.97|1586.57|283
1581998100000|2020-02-18 03:55:00|1587.09|1586.79|1587.19|1586.69|1587.28|1586.89|1587.05|1586.66|187
1581998400000|2020-02-18 04:00:00|1587.17|1586.67|1587.16|1586.66|1587.25|1586.87|1586.98|1586.57|182
1581998700000|2020-02-18 04:05:00|1587.07|1586.77|1587.16|1586.66|1587.27|1586.89|1586.97|1586.58|204
1581999000000|2020-02-18 04:10:00|1587.08|1586.78|1587.59|1587.29|1587.66|1587.33|1587.07|1586.67|324
1581999300000|2020-02-18 04:15:00|1587.58|1587.28|1587.23|1586.73|1587.69|1587.33|1587.19|1586.73|310
1581999600000|2020-02-18 04:20:00|1587.24|1586.74|1586.67|1586.37|1587.27|1586.91|1586.66|1586.25|318
1581999900000|2020-02-18 04:25:00|1586.66|1586.36|1586.88|1586.58|1586.91|1586.59|1586.66|1586.27|162
1582000200000|2020-02-18 04:30:00|1586.87|1586.57|1586.72|1586.42|1587.08|1586.69|1586.69|1586.29|224
1582000500000|2020-02-18 04:35:00|1586.71|1586.41|1586.61|1586.31|1586.73|1586.43|1586.58|1586.2|151
1582000800000|2020-02-18 04:40:00|1586.62|1586.32|1586.67|1586.37|1586.95|1586.55|1586.59|1586.2|219
1582001100000|2020-02-18 04:45:00|1586.69|1586.39|1586.98|1586.48|1587.09|1586.69|1586.67|1586.28|250
1582001400000|2020-02-18 04:50:00|1586.97|1586.47|1586.85|1586.55|1587.1|1586.69|1586.78|1586.4|179
1582001700000|2020-02-18 04:55:00|1586.86|1586.56|1586.65|1586.35|1586.96|1586.57|1586.57|1586.17|250
1582002000000|2020-02-18 05:00:00|1586.64|1586.34|1586.69|1586.39|1587.05|1586.66|1586.64|1586.3|346
1582002300000|2020-02-18 05:05:00|1586.68|1586.38|1586.85|1586.35|1586.95|1586.56|1586.66|1586.26|177
1582002600000|2020-02-18 05:10:00|1586.86|1586.36|1586.44|1586.14|1586.89|1586.47|1586.43|1586.05|202
1582002900000|2020-02-18 05:15:00|1586.45|1586.15|1586.64|1586.14|1586.68|1586.37|1586.35|1585.96|286
1582003200000|2020-02-18 05:20:00|1586.65|1586.15|1586.63|1586.33|1586.81|1586.43|1586.53|1586.13|289
1582003500000|2020-02-18 05:25:00|1586.62|1586.32|1586.57|1586.07|1586.71|1586.36|1586.47|1586.06|205
1582003800000|2020-02-18 05:30:00|1586.58|1586.08|1586.37|1586.07|1586.59|1586.19|1586.2|1585.79|483
1582004100000|2020-02-18 05:35:00|1586.36|1586.06|1586.06|1585.76|1586.5|1586.15|1586.03|1585.6|285
1582004400000|2020-02-18 05:40:00|1586.05|1585.75|1586.28|1585.98|1586.49|1586.17|1586.01|1585.65|391
1582004700000|2020-02-18 05:45:00|1586.29|1585.99|1586.56|1586.26|1586.68|1586.38|1586.24|1585.94|350
1582005000000|2020-02-18 05:50:00|1586.57|1586.27|1586.17|1585.87|1586.62|1586.28|1586.07|1585.68|368
1582005300000|2020-02-18 05:55:00|1586.18|1585.88|1586.13|1585.83|1586.37|1585.96|1586.04|1585.66|358
1582005600000|2020-02-18 06:00:00|1586.12|1585.82|1586.1|1585.8|1586.47|1586.17|1585.97|1585.57|401
1582005900000|2020-02-18 06:05:00|1586.19|1585.69|1586.14|1585.84|1586.36|1585.96|1585.86|1585.45|381
1582006200000|2020-02-18 06:10:00|1586.15|1585.85|1585.68|1585.38|1586.26|1585.95|1585.64|1585.27|522
1582006500000|2020-02-18 06:15:00|1585.69|1585.39|1585.55|1585.25|1586.17|1585.76|1585.5|1585.06|535
1582006800000|2020-02-18 06:20:00|1585.63|1585.13|1585.64|1585.34|1585.82|1585.46|1585.45|1585.05|264
1582007100000|2020-02-18 06:25:00|1585.61|1585.31|1585.88|1585.38|1585.93|1585.58|1585.43|1585.02|323
1582007400000|2020-02-18 06:30:00|1585.86|1585.36|1585.95|1585.45|1586.09|1585.75|1585.69|1585.27|324
1582007700000|2020-02-18 06:35:00|1585.94|1585.44|1585.87|1585.37|1586.36|1585.95|1585.67|1585.34|440
1582008000000|2020-02-18 06:40:00|1585.86|1585.36|1585.92|1585.42|1586.02|1585.66|1585.59|1585.21|354
1582008300000|2020-02-18 06:45:00|1585.9|1585.4|1585.37|1584.87|1585.94|1585.56|1585.25|1584.83|408
1582008600000|2020-02-18 06:50:00|1585.38|1584.88|1585.43|1585.13|1585.68|1585.33|1585.27|1584.85|355
1582008900000|2020-02-18 06:55:00|1585.44|1585.14|1585.64|1585.14|1585.69|1585.39|1585.28|1584.95|383
1582009200000|2020-02-18 07:00:00|1585.62|1585.12|1586.13|1585.63|1586.49|1586.09|1585.42|1585.05|663
1582009500000|2020-02-18 07:05:00|1586.12|1585.62|1586.67|1586.17|1586.99|1586.59|1585.99|1585.58|512
1582009800000|2020-02-18 07:10:00|1586.61|1586.31|1587.25|1586.75|1587.25|1586.87|1586.38|1586|448
1582010100000|2020-02-18 07:15:00|1587.23|1586.73|1586.88|1586.38|1587.73|1587.37|1586.71|1586.31|882
1582010400000|2020-02-18 07:20:00|1586.87|1586.37|1587.17|1586.67|1587.37|1586.96|1586.63|1586.31|574
1582010700000|2020-02-18 07:25:00|1587.16|1586.66|1587.13|1586.83|1587.36|1586.97|1586.94|1586.55|506
1582011000000|2020-02-18 07:30:00|1587.14|1586.84|1588.04|1587.74|1588.34|1587.94|1587|1586.7|862
1582011300000|2020-02-18 07:35:00|1588.03|1587.73|1588.5|1588.2|1588.55|1588.25|1588.01|1587.68|672
1582011600000|2020-02-18 07:40:00|1588.51|1588.21|1588.79|1588.49|1589.02|1588.62|1588.29|1587.89|778
1582011900000|2020-02-18 07:45:00|1588.8|1588.5|1588.86|1588.56|1589.27|1588.89|1588.6|1588.26|733
1582012200000|2020-02-18 07:50:00|1588.97|1588.47|1589.19|1588.89|1589.38|1588.97|1588.76|1588.38|740
1582012500000|2020-02-18 07:55:00|1589.18|1588.88|1588.61|1588.31|1589.3|1588.93|1588.32|1588.02|584
1582012800000|2020-02-18 08:00:00|1588.6|1588.3|1587.86|1587.56|1588.9|1588.54|1587.83|1587.53|849
1582013100000|2020-02-18 08:05:00|1587.85|1587.55|1587.84|1587.54|1588.23|1587.93|1587.51|1587.19|835
1582013400000|2020-02-18 08:10:00|1587.83|1587.53|1587.27|1586.97|1588.25|1587.95|1587.09|1586.72|1102
1582013700000|2020-02-18 08:15:00|1587.28|1586.98|1588.01|1587.71|1588.03|1587.73|1586.95|1586.62|990
1582014000000|2020-02-18 08:20:00|1587.96|1587.66|1588.42|1588.12|1588.82|1588.42|1587.85|1587.55|983
1582014300000|2020-02-18 08:25:00|1588.44|1588.14|1589.13|1588.63|1589.14|1588.79|1588.26|1587.84|671
1582014600000|2020-02-18 08:30:00|1589.05|1588.75|1588.37|1588.07|1589.06|1588.76|1587.75|1587.37|1119
1582014900000|2020-02-18 08:35:00|1588.39|1588.09|1588.26|1587.96|1588.53|1588.18|1588.15|1587.81|786
1582015200000|2020-02-18 08:40:00|1588.25|1587.95|1588.17|1587.67|1588.36|1588|1587.94|1587.55|656
1582015500000|2020-02-18 08:45:00|1588.06|1587.76|1588.32|1588.02|1588.68|1588.26|1587.86|1587.51|607
1582015800000|2020-02-18 08:50:00|1588.31|1588.01|1587.76|1587.46|1588.7|1588.4|1587.75|1587.37|639
1582016100000|2020-02-18 08:55:00|1587.77|1587.47|1587.84|1587.54|1588.21|1587.79|1587.46|1587.05|697
1582016400000|2020-02-18 09:00:00|1587.85|1587.55|1588.53|1588.23|1588.94|1588.55|1587.8|1587.39|855
1582016700000|2020-02-18 09:05:00|1588.52|1588.22|1588.45|1588.15|1588.74|1588.37|1588.32|1587.99|596
1582017000000|2020-02-18 09:10:00|1588.43|1588.13|1589.33|1589.03|1589.33|1589.03|1588.43|1588.13|744
1582017300000|2020-02-18 09:15:00|1589.28|1588.98|1588.43|1588.13|1589.45|1589.15|1588.32|1587.99|745
1582017600000|2020-02-18 09:20:00|1588.44|1588.14|1589.01|1588.71|1589.23|1588.84|1588.41|1588.04|652
1582017900000|2020-02-18 09:25:00|1588.97|1588.67|1588.84|1588.54|1588.97|1588.67|1588.41|1588.09|423
1582018200000|2020-02-18 09:30:00|1588.83|1588.53|1588.64|1588.34|1588.98|1588.65|1588.61|1588.26|418
1582018500000|2020-02-18 09:35:00|1588.63|1588.33|1588.75|1588.45|1589.32|1588.92|1588.53|1588.13|532
1582018800000|2020-02-18 09:40:00|1588.77|1588.47|1588.86|1588.36|1588.98|1588.63|1588.32|1587.94|449
1582019100000|2020-02-18 09:45:00|1588.85|1588.35|1588.95|1588.45|1588.97|1588.57|1588.57|1588.11|468
1582019400000|2020-02-18 09:50:00|1588.97|1588.47|1588.9|1588.6|1589.08|1588.7|1588.68|1588.27|399
1582019700000|2020-02-18 09:55:00|1588.91|1588.61|1589.04|1588.54|1589.16|1588.81|1588.79|1588.42|351
1582020000000|2020-02-18 10:00:00|1588.93|1588.63|1589.49|1588.99|1589.67|1589.28|1588.78|1588.36|887
1582020300000|2020-02-18 10:05:00|1589.47|1588.97|1588.86|1588.56|1589.48|1589.07|1588.67|1588.28|578
1582020600000|2020-02-18 10:10:00|1588.85|1588.55|1588.6|1588.3|1588.98|1588.68|1588.39|1588.01|633
1582020900000|2020-02-18 10:15:00|1588.59|1588.29|1588.52|1588.02|1588.69|1588.3|1587.97|1587.57|681
1582021200000|2020-02-18 10:20:00|1588.43|1588.13|1588.84|1588.54|1588.9|1588.56|1588.35|1588|438
1582021500000|2020-02-18 10:25:00|1588.83|1588.53|1588.87|1588.57|1589.04|1588.68|1588.68|1588.36|424
1582021800000|2020-02-18 10:30:00|1588.8|1588.5|1588.39|1587.89|1588.88|1588.58|1587.25|1586.75|947
1582022100000|2020-02-18 10:35:00|1588.38|1587.88|1587.76|1587.46|1588.4|1587.93|1587.57|1587.16|959
1582022400000|2020-02-18 10:40:00|1587.78|1587.48|1587.55|1587.25|1588.19|1587.8|1587.39|1587.08|675
1582022700000|2020-02-18 10:45:00|1587.56|1587.26|1587.75|1587.45|1587.98|1587.62|1587.38|1587.06|600
1582023000000|2020-02-18 10:50:00|1587.76|1587.46|1587.28|1586.98|1587.93|1587.5|1587.16|1586.77|522
1582023300000|2020-02-18 10:55:00|1587.26|1586.96|1587.46|1587.16|1587.59|1587.17|1586.91|1586.53|597
1582023600000|2020-02-18 11:00:00|1587.58|1587.08|1587.87|1587.37|1588.25|1587.82|1587.36|1587.04|614
1582023900000|2020-02-18 11:05:00|1587.88|1587.38|1588.29|1587.99|1588.36|1588|1587.59|1587.2|369
1582024200000|2020-02-18 11:10:00|1588.28|1587.98|1587.81|1587.51|1588.32|1587.98|1587.8|1587.5|418
1582024500000|2020-02-18 11:15:00|1587.83|1587.53|1587.56|1587.26|1588.07|1587.69|1587.55|1587.15|346
1582024800000|2020-02-18 11:20:00|1587.64|1587.14|1587.56|1587.26|1587.77|1587.39|1587.54|1587.11|266
1582025100000|2020-02-18 11:25:00|1587.55|1587.25|1587.27|1586.97|1587.68|1587.31|1587.18|1586.82|423
1582025400000|2020-02-18 11:30:00|1587.28|1586.98|1587.78|1587.48|1587.87|1587.48|1587.26|1586.9|415
1582025700000|2020-02-18 11:35:00|1587.79|1587.49|1587.71|1587.41|1588.06|1587.65|1587.56|1587.19|378
1582026000000|2020-02-18 11:40:00|1587.7|1587.4|1587.86|1587.36|1587.95|1587.58|1587.56|1587.19|327
1582026300000|2020-02-18 11:45:00|1587.89|1587.39|1587.56|1587.26|1587.91|1587.56|1587.39|1587.04|415
1582026600000|2020-02-18 11:50:00|1587.57|1587.27|1587.7|1587.4|1588.24|1587.88|1587.47|1587.08|462
1582026900000|2020-02-18 11:55:00|1587.69|1587.39|1588.06|1587.76|1588.38|1587.97|1587.46|1587.08|478
1582027200000|2020-02-18 12:00:00|1588.07|1587.77|1587.4|1587.1|1588.32|1587.92|1587.26|1586.89|446
1582027500000|2020-02-18 12:05:00|1587.39|1587.09|1587.5|1587.2|1587.72|1587.39|1587.27|1586.91|439
1582027800000|2020-02-18 12:10:00|1587.49|1587.19|1587.39|1587.09|1587.67|1587.26|1587.11|1586.81|415
1582028100000|2020-02-18 12:15:00|1587.36|1587.06|1587.76|1587.46|1588.1|1587.65|1587.31|1586.85|445
1582028400000|2020-02-18 12:20:00|1587.85|1587.55|1587.69|1587.39|1588.12|1587.75|1587.63|1587.3|387
1582028700000|2020-02-18 12:25:00|1587.68|1587.38|1587.59|1587.09|1587.72|1587.4|1587|1586.59|521
1582029000000|2020-02-18 12:30:00|1587.54|1587.24|1587.09|1586.79|1587.86|1587.45|1586.96|1586.58|513
1582029300000|2020-02-18 12:35:00|1587.08|1586.78|1587.16|1586.86|1587.18|1586.87|1586.84|1586.5|435
1582029600000|2020-02-18 12:40:00|1587.14|1586.84|1587.1|1586.8|1587.39|1586.99|1586.67|1586.3|436
1582029900000|2020-02-18 12:45:00|1587.11|1586.81|1587.22|1586.92|1587.39|1587|1586.81|1586.51|455
1582030200000|2020-02-18 12:50:00|1587.31|1586.81|1587.18|1586.68|1587.41|1587.01|1586.8|1586.38|399
1582030500000|2020-02-18 12:55:00|1587.13|1586.63|1586.99|1586.49|1587.29|1586.83|1586.63|1586.22|452
1582030800000|2020-02-18 13:00:00|1586.95|1586.45|1587.81|1587.51|1587.97|1587.59|1586.59|1586.28|486
1582031100000|2020-02-18 13:05:00|1587.82|1587.52|1588.41|1588.11|1588.44|1588.14|1587.38|1586.99|551
1582031400000|2020-02-18 13:10:00|1588.4|1588.1|1588.23|1587.93|1588.68|1588.32|1588|1587.65|659
1582031700000|2020-02-18 13:15:00|1588.24|1587.94|1587.98|1587.68|1588.61|1588.27|1587.76|1587.32|552
1582032000000|2020-02-18 13:20:00|1587.97|1587.67|1588.18|1587.68|1588.24|1587.91|1587.35|1587.05|882
1582032300000|2020-02-18 13:25:00|1588.19|1587.69|1589.09|1588.59|1589.6|1589.12|1587.98|1587.59|1011
1582032600000|2020-02-18 13:30:00|1588.81|1588.31|1589.81|1589.31|1590.33|1589.89|1588.32|1587.82|1508
1582032900000|2020-02-18 13:35:00|1589.82|1589.32|1590.87|1590.57|1590.99|1590.58|1589.66|1589.24|1269
1582033200000|2020-02-18 13:40:00|1590.96|1590.46|1591.42|1590.92|1591.85|1591.44|1590.73|1590.34|1274
1582033500000|2020-02-18 13:45:00|1591.4|1590.9|1591.14|1590.84|1591.77|1591.4|1590.72|1590.41|927
1582033800000|2020-02-18 13:50:00|1591.18|1590.88|1591.95|1591.65|1592.13|1591.81|1590.75|1590.38|956
1582034100000|2020-02-18 13:55:00|1591.96|1591.66|1591.65|1591.15|1592.2|1591.84|1591.44|1591.05|742
1582034400000|2020-02-18 14:00:00|1591.57|1591.07|1591.36|1590.86|1591.95|1591.53|1591.15|1590.75|791
1582034700000|2020-02-18 14:05:00|1591.38|1590.88|1591.86|1591.36|1591.97|1591.55|1590.81|1590.31|883
1582035000000|2020-02-18 14:10:00|1591.87|1591.37|1593.04|1592.54|1593.24|1592.8|1591.69|1591.25|1142
1582035300000|2020-02-18 14:15:00|1593.01|1592.51|1593.16|1592.66|1593.31|1592.93|1592.61|1592.2|838
1582035600000|2020-02-18 14:20:00|1593.07|1592.77|1592.19|1591.89|1593.67|1593.26|1592.08|1591.58|1210
1582035900000|2020-02-18 14:25:00|1592.2|1591.9|1592.7|1592.2|1592.86|1592.49|1591.87|1591.52|885
1582036200000|2020-02-18 14:30:00|1592.65|1592.15|1590.39|1590.09|1593.01|1592.64|1590.19|1589.69|2188
1582036500000|2020-02-18 14:35:00|1590.38|1590.08|1591.01|1590.51|1591.91|1591.5|1590.11|1589.71|2098
1582036800000|2020-02-18 14:40:00|1590.92|1590.62|1589.3|1588.8|1590.98|1590.62|1588.21|1587.82|2203
1582037100000|2020-02-18 14:45:00|1589.29|1588.79|1589.03|1588.53|1589.42|1589|1588.44|1588.05|1448
1582037400000|2020-02-18 14:50:00|1589.09|1588.59|1590.2|1589.7|1590.34|1589.91|1588.96|1588.52|1486
1582037700000|2020-02-18 14:55:00|1590.15|1589.65|1590.07|1589.57|1590.54|1590.17|1589.71|1589.31|1270
1582038000000|2020-02-18 15:00:00|1590.08|1589.58|1590.77|1590.47|1590.9|1590.5|1589.72|1589.29|1297
1582038300000|2020-02-18 15:05:00|1590.79|1590.49|1591.41|1590.91|1591.84|1591.46|1590.79|1590.38|1395
1582038600000|2020-02-18 15:10:00|1591.3|1591|1592.5|1592|1592.62|1592.18|1591.26|1590.84|1088
1582038900000|2020-02-18 15:15:00|1592.49|1591.99|1593.65|1593.15|1593.82|1593.41|1592.38|1591.89|1382
1582039200000|2020-02-18 15:20:00|1593.66|1593.16|1594.75|1594.25|1594.86|1594.43|1593.56|1593.15|1389
1582039500000|2020-02-18 15:25:00|1594.74|1594.24|1598.35|1597.85|1598.57|1598.14|1594.57|1594.13|1785
1582039800000|2020-02-18 15:30:00|1598.34|1597.84|1596.34|1595.84|1598.46|1598.07|1596|1595.57|1990
1582040100000|2020-02-18 15:35:00|1596.25|1595.95|1598.38|1597.88|1598.45|1598.08|1596.24|1595.85|1734
1582040400000|2020-02-18 15:40:00|1598.39|1597.89|1598.7|1598.4|1599.69|1599.36|1598.37|1597.88|1730
1582040700000|2020-02-18 15:45:00|1598.68|1598.38|1597.39|1596.89|1598.85|1598.51|1596.93|1596.52|1492
1582041000000|2020-02-18 15:50:00|1597.37|1596.87|1599.11|1598.81|1599.19|1598.86|1597.37|1596.87|1409
1582041300000|2020-02-18 15:55:00|1599.09|1598.79|1601.06|1600.56|1601.16|1600.75|1598.66|1598.33|1901
1582041600000|2020-02-18 16:00:00|1601.07|1600.57|1601.27|1600.77|1601.35|1600.96|1600.3|1599.88|1811
1582041900000|2020-02-18 16:05:00|1601.3|1600.8|1601.39|1600.89|1602.35|1601.85|1601.17|1600.75|1519
1582042200000|2020-02-18 16:10:00|1601.44|1600.94|1602.59|1602.29|1602.87|1602.51|1601.29|1600.85|1504
1582042500000|2020-02-18 16:15:00|1602.6|1602.3|1603.44|1602.94|1603.62|1603.22|1602.27|1601.86|1569
1582042800000|2020-02-18 16:20:00|1603.43|1602.93|1604.76|1604.46|1604.94|1604.53|1603.05|1602.63|1610
1582043100000|2020-02-18 16:25:00|1604.77|1604.47|1604.69|1604.39|1605.41|1605|1604.58|1604.2|1545
1582043400000|2020-02-18 16:30:00|1604.73|1604.43|1602.37|1602.07|1604.91|1604.49|1602.36|1601.97|1779
1582043700000|2020-02-18 16:35:00|1602.32|1602.02|1603.5|1603|1603.62|1603.18|1601.95|1601.53|1405
1582044000000|2020-02-18 16:40:00|1603.52|1603.02|1604.63|1604.13|1604.91|1604.49|1603.3|1602.8|1270
1582044300000|2020-02-18 16:45:00|1604.58|1604.28|1604.68|1604.18|1605.21|1604.88|1604.37|1604.02|1227
1582044600000|2020-02-18 16:50:00|1604.69|1604.19|1603.97|1603.67|1604.72|1604.4|1603.44|1603.13|1163
1582044900000|2020-02-18 16:55:00|1604.02|1603.72|1604.47|1603.97|1604.65|1604.22|1603.86|1603.5|1049
1582045200000|2020-02-18 17:00:00|1604.46|1603.96|1602.94|1602.64|1604.48|1603.98|1602.83|1602.44|1109
1582045500000|2020-02-18 17:05:00|1602.95|1602.45|1602.36|1601.86|1603.26|1602.89|1602.14|1601.76|1171
1582045800000|2020-02-18 17:10:00|1602.38|1601.88|1602.09|1601.59|1602.48|1602.11|1601.55|1601.15|944
1582046100000|2020-02-18 17:15:00|1602.1|1601.6|1603.14|1602.64|1603.2|1602.7|1601.9|1601.46|809
1582046400000|2020-02-18 17:20:00|1603.12|1602.62|1603.22|1602.72|1603.5|1603.03|1602.89|1602.39|695
1582046700000|2020-02-18 17:25:00|1603.21|1602.71|1603.1|1602.6|1603.34|1602.91|1602.84|1602.38|819
1582047000000|2020-02-18 17:30:00|1603.11|1602.61|1602.54|1602.04|1603.21|1602.78|1602.41|1601.99|874
1582047300000|2020-02-18 17:35:00|1602.53|1602.03|1602.1|1601.6|1602.84|1602.4|1601.72|1601.22|754
1582047600000|2020-02-18 17:40:00|1602.05|1601.55|1601.15|1600.65|1602.31|1601.81|1601.07|1600.64|771
1582047900000|2020-02-18 17:45:00|1601.26|1600.76|1601.63|1601.13|1601.86|1601.39|1600.96|1600.57|710
1582048200000|2020-02-18 17:50:00|1601.65|1601.15|1601.72|1601.22|1601.77|1601.36|1601.37|1600.93|550
1582048500000|2020-02-18 17:55:00|1601.73|1601.23|1601.84|1601.34|1601.85|1601.46|1601.38|1600.95|519
1582048800000|2020-02-18 18:00:00|1601.85|1601.35|1600.95|1600.45|1601.87|1601.4|1600.68|1600.24|772
1582049100000|2020-02-18 18:05:00|1600.94|1600.44|1600.53|1600.03|1601.18|1600.77|1600.43|1599.93|670
1582049400000|2020-02-18 18:10:00|1600.51|1600.01|1601.04|1600.54|1601.28|1600.89|1600.5|1600|713
1582049700000|2020-02-18 18:15:00|1601.05|1600.55|1600.97|1600.47|1601.07|1600.64|1600.59|1600.14|717
1582050000000|2020-02-18 18:20:00|1600.96|1600.46|1600.84|1600.34|1601.37|1600.94|1600.36|1599.9|705
1582050300000|2020-02-18 18:25:00|1600.81|1600.31|1600.96|1600.46|1601.07|1600.64|1600.46|1600.05|724
1582050600000|2020-02-18 18:30:00|1600.95|1600.45|1600.39|1600.09|1600.95|1600.5|1600.34|1599.91|556
1582050900000|2020-02-18 18:35:00|1600.38|1600.08|1600.91|1600.61|1601.15|1600.73|1600.38|1599.95|599
1582051200000|2020-02-18 18:40:00|1600.92|1600.62|1601.81|1601.31|1601.87|1601.41|1600.9|1600.48|669
1582051500000|2020-02-18 18:45:00|1601.8|1601.3|1601.5|1601|1601.81|1601.31|1601.08|1600.65|553
1582051800000|2020-02-18 18:50:00|1601.51|1601.01|1601.54|1601.04|1601.6|1601.19|1601.25|1600.85|516
1582052100000|2020-02-18 18:55:00|1601.55|1601.05|1600.72|1600.22|1601.59|1601.17|1600.49|1600.09|564
1582052400000|2020-02-18 19:00:00|1600.6|1600.3|1600.94|1600.44|1601.28|1600.85|1600.51|1600.06|589
1582052700000|2020-02-18 19:05:00|1600.95|1600.45|1601.42|1600.92|1601.46|1601.03|1600.67|1600.22|522
1582053000000|2020-02-18 19:10:00|1601.36|1600.86|1601.55|1601.05|1601.58|1601.16|1601.17|1600.75|522
1582053300000|2020-02-18 19:15:00|1601.54|1601.04|1600.83|1600.33|1601.59|1601.16|1600.81|1600.31|582
1582053600000|2020-02-18 19:20:00|1600.86|1600.36|1600.54|1600.24|1601.26|1600.86|1600.54|1600.11|482
1582053900000|2020-02-18 19:25:00|1600.6|1600.1|1600.44|1599.94|1601.07|1600.64|1600.33|1599.85|856
1582054200000|2020-02-18 19:30:00|1600.46|1599.96|1600.75|1600.25|1600.98|1600.51|1600.34|1599.84|533
1582054500000|2020-02-18 19:35:00|1600.63|1600.33|1601.06|1600.56|1601.26|1600.84|1600.55|1600.05|471
1582054800000|2020-02-18 19:40:00|1601.05|1600.55|1600.97|1600.47|1601.25|1600.84|1600.46|1600.05|627
1582055100000|2020-02-18 19:45:00|1600.93|1600.43|1601.27|1600.77|1601.38|1600.97|1600.65|1600.25|506
1582055400000|2020-02-18 19:50:00|1601.29|1600.79|1601.55|1601.05|1601.63|1601.25|1601.05|1600.66|565
1582055700000|2020-02-18 19:55:00|1601.42|1601.12|1601.78|1601.28|1601.88|1601.46|1601.26|1600.87|659
1582056000000|2020-02-18 20:00:00|1601.79|1601.29|1601.39|1601.09|1602.06|1601.65|1601.37|1601.02|629
1582056300000|2020-02-18 20:05:00|1601.4|1601.1|1602.19|1601.69|1602.21|1601.73|1600.99|1600.61|633
1582056600000|2020-02-18 20:10:00|1602.2|1601.7|1602.19|1601.89|1602.45|1601.98|1601.9|1601.48|588
1582056900000|2020-02-18 20:15:00|1602.2|1601.9|1602.71|1602.21|1602.73|1602.34|1602.06|1601.68|607
1582057200000|2020-02-18 20:20:00|1602.72|1602.22|1602.3|1601.8|1602.72|1602.24|1602.02|1601.62|458
1582057500000|2020-02-18 20:25:00|1602.31|1601.81|1602.39|1601.89|1602.51|1602.11|1602.09|1601.66|540
1582057800000|2020-02-18 20:30:00|1602.4|1601.9|1602.41|1601.91|1602.55|1602.16|1601.96|1601.58|550
1582058100000|2020-02-18 20:35:00|1602.42|1601.92|1602.96|1602.46|1603.06|1602.64|1602.25|1601.86|593
1582058400000|2020-02-18 20:40:00|1602.97|1602.47|1602.69|1602.19|1603.01|1602.61|1602.6|1602.1|511
1582058700000|2020-02-18 20:45:00|1602.7|1602.2|1603.33|1602.83|1603.41|1603.02|1602.59|1602.17|670
1582059000000|2020-02-18 20:50:00|1603.3|1602.8|1602.97|1602.47|1603.43|1603.05|1602.82|1602.41|783
1582059300000|2020-02-18 20:55:00|1602.88|1602.58|1603.01|1602.71|1603.58|1603.23|1602.86|1602.46|803
1582059600000|2020-02-18 21:00:00|1603.07|1602.57|1603.36|1602.86|1603.62|1603.24|1602.86|1602.44|404
1582059900000|2020-02-18 21:05:00|1603.35|1602.85|1602.52|1602.02|1603.35|1602.89|1602.35|1601.92|370
1582060200000|2020-02-18 21:10:00|1602.53|1602.03|1602.53|1602.03|1602.57|1602.15|1602.01|1601.61|297
1582060500000|2020-02-18 21:15:00|1602.52|1602.02|1602.63|1602.13|1602.73|1602.36|1602.35|1601.93|145
1582060800000|2020-02-18 21:20:00|1602.62|1602.12|1602.59|1602.29|1602.96|1602.56|1602.51|1602.09|164
1582061100000|2020-02-18 21:25:00|1602.69|1602.19|1602.64|1602.14|1602.8|1602.41|1602.39|1601.98|156
1582061400000|2020-02-18 21:30:00|1602.62|1602.12|1602.56|1602.06|1602.92|1602.56|1602.56|1602.06|191
1582061700000|2020-02-18 21:35:00|1602.57|1602.07|1602.14|1601.64|1602.57|1602.15|1601.9|1601.5|212
1582062000000|2020-02-18 21:40:00|1602.09|1601.59|1602.38|1601.88|1602.39|1601.89|1601.96|1601.51|142
1582062300000|2020-02-18 21:45:00|1602.36|1602.06|1602.08|1601.58|1602.48|1602.07|1602.01|1601.51|193
1582062600000|2020-02-18 21:50:00|1602.07|1601.57|1601.71|1601.21|1602.17|1601.83|1601.67|1601.21|209
1582062900000|2020-02-18 21:55:00|1601.74|1601.24|1601.75|1601.25|1602.01|1601.4|1601.48|1600.93|252
1582066800000|2020-02-18 23:00:00|1601.63|1601.13|1601.55|1601.05|1601.75|1601.29|1601.45|1600.95|312
1582067100000|2020-02-18 23:05:00|1601.54|1601.04|1601.78|1601.28|1601.86|1601.36|1601.4|1600.9|170
1582067400000|2020-02-18 23:10:00|1601.76|1601.26|1601.73|1601.23|1601.9|1601.4|1601.65|1601.15|125
1582067700000|2020-02-18 23:15:00|1601.74|1601.24|1601.78|1601.28|1601.91|1601.41|1601.58|1601.08|178
1582068000000|2020-02-18 23:20:00|1601.74|1601.24|1601.33|1600.83|1601.92|1601.46|1601.27|1600.77|220
1582068300000|2020-02-18 23:25:00|1601.34|1600.84|1601.35|1600.85|1601.53|1601.03|1601.17|1600.73|165
1582068600000|2020-02-18 23:30:00|1601.36|1600.86|1601.52|1601.02|1601.53|1601.03|1601.19|1600.78|193
1582068900000|2020-02-18 23:35:00|1601.51|1601.01|1601.64|1601.14|1601.77|1601.27|1601.37|1600.99|151
1582069200000|2020-02-18 23:40:00|1601.66|1601.16|1601.55|1601.05|1602.2|1601.8|1601.31|1600.81|377
1582069500000|2020-02-18 23:45:00|1601.56|1601.06|1601.99|1601.49|1602.09|1601.67|1601.25|1600.81|446
1582069800000|2020-02-18 23:50:00|1602|1601.5|1601.53|1601.03|1602.13|1601.63|1601.48|1600.98|292
1582070100000|2020-02-18 23:55:00|1601.54|1601.04|1601.1|1600.8|1601.57|1601.17|1600.79|1600.3|340
1582070400000|2020-02-19 00:00:00|1601.09|1600.79|1600.27|1599.77|1601.13|1600.81|1599.85|1599.35|661
1582070700000|2020-02-19 00:05:00|1600.25|1599.75|1600.66|1600.16|1600.7|1600.2|1600|1599.58|480
1582071000000|2020-02-19 00:10:00|1600.67|1600.17|1600.46|1599.96|1600.75|1600.36|1600.3|1599.8|314
1582071300000|2020-02-19 00:15:00|1600.45|1599.95|1601.19|1600.69|1601.3|1600.8|1600.18|1599.77|460
1582071600000|2020-02-19 00:20:00|1601.2|1600.7|1601.27|1600.97|1601.4|1600.98|1601.16|1600.66|275
1582071900000|2020-02-19 00:25:00|1601.28|1600.98|1600.6|1600.3|1601.34|1600.99|1600.6|1600.2|330
1582072200000|2020-02-19 00:30:00|1600.61|1600.31|1601.19|1600.69|1601.2|1600.84|1600.49|1600.09|475
1582072500000|2020-02-19 00:35:00|1601.11|1600.61|1601.13|1600.63|1601.4|1601|1600.98|1600.58|402
1582072800000|2020-02-19 00:40:00|1601.12|1600.62|1601.24|1600.94|1601.45|1601.04|1600.91|1600.52|362
1582073100000|2020-02-19 00:45:00|1601.27|1600.97|1601.07|1600.77|1601.4|1600.97|1600.87|1600.46|303
1582073400000|2020-02-19 00:50:00|1601.06|1600.76|1601.69|1601.39|1601.9|1601.55|1601|1600.56|373
1582073700000|2020-02-19 00:55:00|1601.78|1601.48|1601.97|1601.67|1602.4|1602.03|1601.51|1601.12|558
1582074000000|2020-02-19 01:00:00|1601.96|1601.66|1602.69|1602.19|1602.69|1602.25|1601.45|1601.06|1296
1582074300000|2020-02-19 01:05:00|1602.68|1602.18|1604.12|1603.62|1604.8|1604.47|1602.6|1602.12|1724
1582074600000|2020-02-19 01:10:00|1604.13|1603.63|1604.37|1603.87|1604.5|1604.09|1603.67|1603.29|1065
1582074900000|2020-02-19 01:15:00|1604.36|1603.86|1604|1603.5|1605.13|1604.74|1603.84|1603.36|1252
1582075200000|2020-02-19 01:20:00|1603.99|1603.49|1604.3|1603.8|1604.33|1603.83|1603.77|1603.27|690
1582075500000|2020-02-19 01:25:00|1604.29|1603.79|1603.87|1603.37|1604.29|1603.79|1603.4|1602.9|614
1582075800000|2020-02-19 01:30:00|1603.8|1603.3|1603.79|1603.29|1604.02|1603.52|1603.37|1602.87|772
1582076100000|2020-02-19 01:35:00|1603.75|1603.25|1603.35|1602.85|1604|1603.58|1603.33|1602.83|616
1582076400000|2020-02-19 01:40:00|1603.37|1602.87|1603.56|1603.06|1603.76|1603.3|1603.23|1602.76|591
1582076700000|2020-02-19 01:45:00|1603.52|1603.02|1603.13|1602.63|1603.59|1603.18|1602.78|1602.28|668
1582077000000|2020-02-19 01:50:00|1603.12|1602.62|1602.95|1602.45|1603.26|1602.77|1602.66|1602.26|643
1582077300000|2020-02-19 01:55:00|1602.94|1602.44|1603.05|1602.55|1603.26|1602.88|1602.78|1602.28|751
1582077600000|2020-02-19 02:00:00|1603.03|1602.53|1602.18|1601.68|1603.03|1602.53|1602.04|1601.55|631
1582077900000|2020-02-19 02:05:00|1602.17|1601.67|1602.06|1601.56|1602.41|1601.91|1601.59|1601.2|625
1582078200000|2020-02-19 02:10:00|1602.08|1601.58|1601.17|1600.67|1602.18|1601.68|1601.03|1600.53|795
1582078500000|2020-02-19 02:15:00|1601.18|1600.68|1601|1600.5|1601.47|1601.01|1600.39|1600.04|808
1582078800000|2020-02-19 02:20:00|1600.99|1600.49|1601.46|1600.96|1601.49|1601.07|1600.87|1600.41|483
1582079100000|2020-02-19 02:25:00|1601.45|1600.95|1601.57|1601.27|1601.82|1601.32|1601.33|1600.87|405
1582079400000|2020-02-19 02:30:00|1601.54|1601.24|1601.97|1601.47|1602.29|1601.89|1601.54|1601.14|700
1582079700000|2020-02-19 02:35:00|1601.98|1601.48|1602.18|1601.88|1602.45|1602.08|1601.64|1601.26|503
1582080000000|2020-02-19 02:40:00|1602.17|1601.87|1602.27|1601.77|1602.38|1601.99|1602|1601.56|397
1582080300000|2020-02-19 02:45:00|1602.26|1601.76|1602.41|1601.91|1602.51|1602.03|1602.07|1601.65|334
1582080600000|2020-02-19 02:50:00|1602.4|1601.9|1602.86|1602.36|1602.96|1602.46|1602.15|1601.68|487
1582080900000|2020-02-19 02:55:00|1602.84|1602.34|1602.86|1602.36|1603.01|1602.63|1602.44|1602.02|592
1582081200000|2020-02-19 03:00:00|1602.85|1602.35|1602.14|1601.64|1602.85|1602.44|1602.07|1601.57|518
1582081500000|2020-02-19 03:05:00|1602.12|1601.62|1602.45|1601.95|1602.6|1602.19|1601.85|1601.35|427
1582081800000|2020-02-19 03:10:00|1602.44|1601.94|1601.98|1601.48|1602.47|1602.05|1601.82|1601.41|338
1582082100000|2020-02-19 03:15:00|1601.91|1601.41|1602.13|1601.83|1602.42|1601.92|1601.54|1601.04|594
1582082400000|2020-02-19 03:20:00|1602.24|1601.74|1601.91|1601.41|1602.32|1601.92|1601.59|1601.17|350
1582082700000|2020-02-19 03:25:00|1601.94|1601.44|1602.4|1601.9|1602.4|1601.9|1601.71|1601.3|367
1582083000000|2020-02-19 03:30:00|1602.41|1601.91|1602.46|1601.96|1602.47|1602.09|1602.08|1601.67|242
1582083300000|2020-02-19 03:35:00|1602.47|1601.97|1602.16|1601.86|1602.62|1602.22|1602.11|1601.65|298
1582083600000|2020-02-19 03:40:00|1602.24|1601.74|1601.95|1601.65|1602.35|1601.94|1601.85|1601.45|295
1582083900000|2020-02-19 03:45:00|1601.93|1601.63|1601.92|1601.62|1602.13|1601.74|1601.84|1601.41|194
1582084200000|2020-02-19 03:50:00|1601.99|1601.49|1601.88|1601.38|1602.08|1601.68|1601.58|1601.17|342
1582084500000|2020-02-19 03:55:00|1601.87|1601.37|1601.84|1601.34|1601.88|1601.44|1601.65|1601.22|255
1582084800000|2020-02-19 04:00:00|1601.85|1601.35|1602.16|1601.66|1602.17|1601.69|1601.49|1601.08|292
1582085100000|2020-02-19 04:05:00|1602.15|1601.65|1601.95|1601.45|1602.18|1601.73|1601.8|1601.36|288
1582085400000|2020-02-19 04:10:00|1601.96|1601.46|1601.9|1601.4|1602.03|1601.62|1601.79|1601.3|185
1582085700000|2020-02-19 04:15:00|1601.88|1601.38|1601.94|1601.44|1602.08|1601.64|1601.77|1601.27|208
1582086000000|2020-02-19 04:20:00|1601.95|1601.45|1601.87|1601.37|1602.03|1601.61|1601.76|1601.34|200
1582086300000|2020-02-19 04:25:00|1601.86|1601.36|1602.14|1601.64|1602.16|1601.67|1601.78|1601.36|194
1582086600000|2020-02-19 04:30:00|1602.15|1601.65|1602.06|1601.56|1602.18|1601.77|1601.93|1601.53|205
1582086900000|2020-02-19 04:35:00|1602.07|1601.57|1602|1601.5|1602.27|1601.85|1601.9|1601.44|206
1582087200000|2020-02-19 04:40:00|1602.02|1601.52|1601.95|1601.45|1602.09|1601.69|1601.66|1601.27|222
1582087500000|2020-02-19 04:45:00|1601.94|1601.44|1602.17|1601.67|1602.18|1601.7|1601.84|1601.43|238
1582087800000|2020-02-19 04:50:00|1602.16|1601.66|1602.13|1601.63|1602.28|1601.89|1602.02|1601.6|257
1582088100000|2020-02-19 04:55:00|1602.11|1601.61|1602.18|1601.68|1602.28|1601.87|1601.86|1601.44|260
1582088400000|2020-02-19 05:00:00|1602.16|1601.66|1601.94|1601.64|1602.33|1601.91|1601.93|1601.48|263
1582088700000|2020-02-19 05:05:00|1602.05|1601.55|1602.14|1601.84|1602.26|1601.86|1601.86|1601.43|280
1582089000000|2020-02-19 05:10:00|1602.13|1601.83|1602.53|1602.03|1602.55|1602.16|1602.12|1601.7|210
1582089300000|2020-02-19 05:15:00|1602.51|1602.01|1602.59|1602.29|1602.71|1602.32|1602.33|1601.85|311
1582089600000|2020-02-19 05:20:00|1602.6|1602.3|1602.51|1602.01|1602.73|1602.33|1602.43|1602.01|219
1582089900000|2020-02-19 05:25:00|1602.52|1602.02|1602.62|1602.12|1602.69|1602.3|1602.36|1601.97|230
1582090200000|2020-02-19 05:30:00|1602.54|1602.24|1603.13|1602.63|1603.26|1602.84|1602.53|1602.18|587
1582090500000|2020-02-19 05:35:00|1603.09|1602.59|1603.17|1602.67|1603.39|1602.99|1602.82|1602.43|546
1582090800000|2020-02-19 05:40:00|1603.19|1602.69|1603.23|1602.73|1603.45|1603.02|1602.94|1602.53|356
1582091100000|2020-02-19 05:45:00|1603.22|1602.72|1603.34|1602.84|1603.63|1603.18|1603.12|1602.63|480
1582091400000|2020-02-19 05:50:00|1603.35|1602.85|1603.7|1603.2|1603.73|1603.33|1603.11|1602.74|474
1582091700000|2020-02-19 05:55:00|1603.69|1603.19|1603.33|1602.83|1603.7|1603.2|1602.61|1602.11|564
1582092000000|2020-02-19 06:00:00|1603.4|1602.9|1603.42|1602.92|1603.88|1603.39|1603.35|1602.88|533
1582092300000|2020-02-19 06:05:00|1603.43|1602.93|1604.3|1603.8|1604.31|1603.89|1603.39|1602.92|451
1582092600000|2020-02-19 06:10:00|1604.31|1603.81|1604.58|1604.08|1604.69|1604.24|1603.92|1603.51|565
1582092900000|2020-02-19 06:15:00|1604.64|1604.14|1604.87|1604.37|1605.05|1604.63|1604.42|1604.03|555
1582093200000|2020-02-19 06:20:00|1604.77|1604.47|1605.77|1605.27|1605.8|1605.39|1604.36|1603.87|660
1582093500000|2020-02-19 06:25:00|1605.74|1605.24|1604.82|1604.32|1605.92|1605.51|1604.68|1604.29|1026
1582093800000|2020-02-19 06:30:00|1604.85|1604.35|1604.01|1603.51|1604.87|1604.38|1603.9|1603.42|687
1582094100000|2020-02-19 06:35:00|1604.03|1603.53|1604.1|1603.6|1604.26|1603.84|1603.85|1603.41|408
1582094400000|2020-02-19 06:40:00|1604.09|1603.59|1604.57|1604.07|1604.57|1604.11|1603.84|1603.41|426
1582094700000|2020-02-19 06:45:00|1604.58|1604.08|1604.42|1604.12|1604.72|1604.22|1604.33|1603.94|367
1582095000000|2020-02-19 06:50:00|1604.55|1604.05|1603.65|1603.15|1604.55|1604.05|1603.44|1603.03|481
1582095300000|2020-02-19 06:55:00|1603.66|1603.16|1603.99|1603.49|1604.08|1603.67|1603.03|1602.58|586
1582095600000|2020-02-19 07:00:00|1603.98|1603.48|1604.05|1603.55|1604.12|1603.66|1603.43|1603.01|489
1582095900000|2020-02-19 07:05:00|1604.02|1603.52|1604.53|1604.03|1605.02|1604.54|1604.02|1603.52|612
1582096200000|2020-02-19 07:10:00|1604.52|1604.02|1604.9|1604.4|1605.41|1604.91|1604.4|1603.9|501
1582096500000|2020-02-19 07:15:00|1604.91|1604.41|1605.09|1604.59|1605.29|1604.89|1604.69|1604.27|401
1582096800000|2020-02-19 07:20:00|1605.08|1604.58|1604.78|1604.28|1605.9|1605.4|1604.7|1604.2|844
1582097100000|2020-02-19 07:25:00|1604.8|1604.3|1605.21|1604.71|1605.61|1605.13|1604.7|1604.2|653
1582097400000|2020-02-19 07:30:00|1605.2|1604.7|1604.4|1603.9|1606.12|1605.69|1603.82|1603.32|1135
1582097700000|2020-02-19 07:35:00|1604.36|1603.86|1604.95|1604.45|1605.12|1604.62|1604.09|1603.68|926
1582098000000|2020-02-19 07:40:00|1604.9|1604.4|1604.83|1604.33|1605.46|1604.98|1604.33|1603.9|811
1582098300000|2020-02-19 07:45:00|1604.85|1604.35|1605.39|1605.09|1605.54|1605.12|1604.64|1604.14|793
1582098600000|2020-02-19 07:50:00|1605.41|1605.11|1605.15|1604.65|1605.85|1605.42|1605.06|1604.59|568
1582098900000|2020-02-19 07:55:00|1605.18|1604.68|1605.19|1604.69|1605.58|1605.2|1605.04|1604.59|590
1582099200000|2020-02-19 08:00:00|1605.1|1604.8|1605.78|1605.28|1606.22|1605.8|1605.02|1604.62|1115
1582099500000|2020-02-19 08:05:00|1605.75|1605.25|1606.28|1605.78|1606.83|1606.39|1605.75|1605.25|1311
1582099800000|2020-02-19 08:10:00|1606.22|1605.72|1606.94|1606.64|1607.1|1606.7|1606.09|1605.64|864
1582100100000|2020-02-19 08:15:00|1606.91|1606.61|1607.19|1606.89|1607.37|1606.93|1606.88|1606.51|756
1582100400000|2020-02-19 08:20:00|1607.17|1606.87|1607.39|1607.09|1607.4|1607.09|1607.07|1606.73|490
1582100700000|2020-02-19 08:25:00|1607.38|1607.08|1608.2|1607.9|1608.3|1607.9|1607.19|1606.85|592
1582101000000|2020-02-19 08:30:00|1608.24|1607.74|1608.58|1608.28|1608.79|1608.4|1607.85|1607.37|1142
1582101300000|2020-02-19 08:35:00|1608.57|1608.27|1608.85|1608.55|1609.46|1609.06|1608.44|1608.01|871
1582101600000|2020-02-19 08:40:00|1608.86|1608.56|1608.38|1608.08|1609.87|1609.41|1608.17|1607.67|1225
1582101900000|2020-02-19 08:45:00|1608.37|1608.07|1607.98|1607.68|1608.85|1608.47|1607.88|1607.38|945
1582102200000|2020-02-19 08:50:00|1608.13|1607.83|1607.94|1607.64|1608.76|1608.36|1607.81|1607.33|684
1582102500000|2020-02-19 08:55:00|1607.95|1607.65|1608.18|1607.68|1608.32|1607.97|1607.65|1607.28|585
1582102800000|2020-02-19 09:00:00|1608.17|1607.67|1608.17|1607.67|1608.61|1608.18|1607.68|1607.27|898
1582103100000|2020-02-19 09:05:00|1608.18|1607.68|1608.98|1608.68|1609.06|1608.68|1607.86|1607.47|668
1582103400000|2020-02-19 09:10:00|1608.97|1608.67|1608.39|1608.09|1609.07|1608.68|1608.3|1607.9|760
1582103700000|2020-02-19 09:15:00|1608.38|1608.08|1608.18|1607.68|1608.92|1608.42|1607.78|1607.38|802
1582104000000|2020-02-19 09:20:00|1608.17|1607.67|1608.07|1607.57|1608.39|1607.98|1607.8|1607.44|576
1582104300000|2020-02-19 09:25:00|1608.08|1607.58|1608.37|1607.87|1608.41|1608|1607.9|1607.5|420
1582104600000|2020-02-19 09:30:00|1608.35|1607.85|1608.56|1608.06|1608.79|1608.39|1608.08|1607.7|559
1582104900000|2020-02-19 09:35:00|1608.45|1607.95|1609.2|1608.7|1609.51|1609.07|1608.27|1607.86|727
1582105200000|2020-02-19 09:40:00|1609.21|1608.71|1609.29|1608.79|1609.31|1608.89|1608.54|1608.08|612
1582105500000|2020-02-19 09:45:00|1609.28|1608.78|1609.23|1608.73|1609.45|1609.07|1608.99|1608.54|515
1582105800000|2020-02-19 09:50:00|1609.12|1608.82|1608.65|1608.15|1609.18|1608.85|1608.28|1607.89|632
1582106100000|2020-02-19 09:55:00|1608.66|1608.16|1609.17|1608.87|1609.3|1608.87|1608.48|1608.06|480
1582106400000|2020-02-19 10:00:00|1609.15|1608.85|1609.19|1608.69|1609.31|1608.92|1608.91|1608.43|542
1582106700000|2020-02-19 10:05:00|1609.17|1608.67|1609.14|1608.64|1609.37|1608.96|1608.95|1608.53|478
1582107000000|2020-02-19 10:10:00|1609.04|1608.74|1610.06|1609.56|1610.22|1609.79|1609.04|1608.66|578
1582107300000|2020-02-19 10:15:00|1610.07|1609.57|1609.67|1609.37|1610.15|1609.78|1609.66|1609.3|494
1582107600000|2020-02-19 10:20:00|1609.66|1609.36|1609.97|1609.47|1609.99|1609.58|1609.66|1609.25|428
1582107900000|2020-02-19 10:25:00|1609.96|1609.46|1609.09|1608.59|1610.13|1609.72|1608.7|1608.2|556
1582108200000|2020-02-19 10:30:00|1609.13|1608.63|1609.6|1609.1|1610.22|1609.84|1608.99|1608.54|788
1582108500000|2020-02-19 10:35:00|1609.61|1609.11|1610.17|1609.67|1610.35|1609.97|1609.51|1609.1|552
1582108800000|2020-02-19 10:40:00|1610.15|1609.65|1610.38|1609.88|1611.26|1610.87|1610.07|1609.57|901
1582109100000|2020-02-19 10:45:00|1610.42|1609.92|1610.4|1609.9|1610.94|1610.47|1610.03|1609.6|712
1582109400000|2020-02-19 10:50:00|1610.38|1609.88|1609.95|1609.45|1610.72|1610.31|1609.77|1609.31|530
1582109700000|2020-02-19 10:55:00|1609.96|1609.46|1610.24|1609.74|1610.42|1610.04|1609.88|1609.46|395
1582110000000|2020-02-19 11:00:00|1610.14|1609.64|1610.69|1610.19|1610.77|1610.38|1610.1|1609.61|539
1582110300000|2020-02-19 11:05:00|1610.68|1610.18|1611.12|1610.62|1611.21|1610.79|1610.34|1609.84|602
1582110600000|2020-02-19 11:10:00|1611.08|1610.58|1611.36|1610.86|1611.61|1611.14|1610.61|1610.12|647
1582110900000|2020-02-19 11:15:00|1611.33|1610.83|1610.8|1610.5|1611.42|1610.92|1610.7|1610.3|584
1582111200000|2020-02-19 11:20:00|1610.91|1610.41|1610.51|1610.01|1611.01|1610.62|1610.29|1609.91|451
1582111500000|2020-02-19 11:25:00|1610.52|1610.02|1609.94|1609.44|1610.52|1610.09|1609.79|1609.31|533
1582111800000|2020-02-19 11:30:00|1609.95|1609.45|1610.63|1610.13|1610.64|1610.21|1609.83|1609.42|473
1582112100000|2020-02-19 11:35:00|1610.62|1610.12|1611.19|1610.69|1611.31|1610.9|1610.54|1610.12|580
1582112400000|2020-02-19 11:40:00|1611.18|1610.68|1610.42|1609.92|1611.2|1610.7|1610.23|1609.82|582
1582112700000|2020-02-19 11:45:00|1610.48|1609.98|1609.92|1609.42|1610.8|1610.3|1609.76|1609.26|612
1582113000000|2020-02-19 11:50:00|1609.93|1609.43|1609.51|1609.01|1610.02|1609.57|1609.32|1608.9|523
1582113300000|2020-02-19 11:55:00|1609.5|1609|1609.4|1608.9|1609.66|1609.17|1609.03|1608.61|648
1582113600000|2020-02-19 12:00:00|1609.42|1608.92|1609.43|1608.93|1609.67|1609.17|1608.76|1608.34|759
1582113900000|2020-02-19 12:05:00|1609.37|1609.07|1609.26|1608.76|1609.69|1609.28|1608.93|1608.53|606
1582114200000|2020-02-19 12:10:00|1609.29|1608.79|1608.95|1608.45|1609.41|1608.95|1608.76|1608.32|689
1582114500000|2020-02-19 12:15:00|1608.96|1608.46|1608.21|1607.71|1608.98|1608.57|1608.1|1607.6|705
1582114800000|2020-02-19 12:20:00|1608.16|1607.66|1608.31|1608.01|1608.45|1608.09|1607.74|1607.33|904
1582115100000|2020-02-19 12:25:00|1608.33|1608.03|1608.84|1608.34|1609.07|1608.59|1608.27|1607.86|602
1582115400000|2020-02-19 12:30:00|1608.85|1608.35|1608.48|1607.98|1609.07|1608.6|1608.32|1607.94|653
1582115700000|2020-02-19 12:35:00|1608.5|1608|1608.38|1608.08|1609.08|1608.66|1608.29|1607.89|509
1582116000000|2020-02-19 12:40:00|1608.39|1608.09|1608.15|1607.65|1608.58|1608.09|1607.76|1607.37|667
1582116300000|2020-02-19 12:45:00|1608.16|1607.66|1607.73|1607.23|1608.16|1607.66|1607.12|1606.62|740
1582116600000|2020-02-19 12:50:00|1607.74|1607.24|1607.36|1606.86|1608.09|1607.65|1607.15|1606.74|648
1582116900000|2020-02-19 12:55:00|1607.26|1606.76|1607.2|1606.7|1607.72|1607.22|1606.83|1606.41|631
1582117200000|2020-02-19 13:00:00|1607.12|1606.82|1608.43|1607.93|1608.6|1608.2|1606.92|1606.43|936
1582117500000|2020-02-19 13:05:00|1608.42|1607.92|1608.32|1607.82|1608.65|1608.25|1607.92|1607.54|699
1582117800000|2020-02-19 13:10:00|1608.33|1607.83|1608.3|1607.8|1608.51|1608.11|1607.83|1607.42|467
1582118100000|2020-02-19 13:15:00|1608.32|1607.82|1607.45|1606.95|1608.34|1607.93|1607.37|1606.87|653
1582118400000|2020-02-19 13:20:00|1607.52|1607.02|1607.88|1607.38|1607.99|1607.53|1606.36|1605.87|1145
1582118700000|2020-02-19 13:25:00|1607.89|1607.39|1608.1|1607.6|1608.51|1608.01|1607.54|1607.14|801
1582119000000|2020-02-19 13:30:00|1608.01|1607.51|1607.04|1606.54|1608.01|1607.51|1606.32|1605.82|1562
1582119300000|2020-02-19 13:35:00|1607.03|1606.53|1606.16|1605.66|1607.03|1606.53|1604.64|1604.25|1726
1582119600000|2020-02-19 13:40:00|1606.17|1605.67|1605.06|1604.56|1606.36|1605.86|1605.01|1604.55|1300
1582119900000|2020-02-19 13:45:00|1605.05|1604.55|1604.29|1603.79|1605.27|1604.77|1603.31|1602.89|1627
1582120200000|2020-02-19 13:50:00|1604.24|1603.74|1604.56|1604.06|1604.75|1604.33|1603.89|1603.42|1236
1582120500000|2020-02-19 13:55:00|1604.62|1604.12|1603.66|1603.16|1604.72|1604.32|1603.36|1602.93|1118
1582120800000|2020-02-19 14:00:00|1603.65|1603.15|1603.66|1603.16|1604.17|1603.77|1602.67|1602.2|1443
1582121100000|2020-02-19 14:05:00|1603.64|1603.14|1605.63|1605.33|1605.86|1605.45|1603.44|1603.02|1420
1582121400000|2020-02-19 14:10:00|1605.71|1605.21|1604.42|1603.92|1606.19|1605.77|1604.27|1603.86|1057
1582121700000|2020-02-19 14:15:00|1604.37|1603.87|1604.15|1603.85|1604.98|1604.57|1603.88|1603.47|949
1582122000000|2020-02-19 14:20:00|1604.17|1603.87|1605.15|1604.65|1605.47|1605.05|1603.99|1603.55|959
1582122300000|2020-02-19 14:25:00|1605.14|1604.64|1604.44|1604.14|1605.32|1604.86|1604.13|1603.81|878
1582122600000|2020-02-19 14:30:00|1604.37|1604.07|1604.63|1604.13|1605.24|1604.74|1602.66|1602.22|2498
1582122900000|2020-02-19 14:35:00|1604.65|1604.15|1604.73|1604.23|1605.44|1604.94|1604.13|1603.64|2054
1582123200000|2020-02-19 14:40:00|1604.71|1604.21|1605.87|1605.37|1605.97|1605.47|1604.18|1603.76|1460
1582123500000|2020-02-19 14:45:00|1605.77|1605.27|1604.97|1604.47|1605.98|1605.48|1604.88|1604.47|1270
1582123800000|2020-02-19 14:50:00|1604.96|1604.46|1603.68|1603.18|1605.57|1605.1|1603.53|1603.07|1395
1582124100000|2020-02-19 14:55:00|1603.69|1603.19|1604.67|1604.17|1604.75|1604.25|1602.74|1602.28|1466
1582124400000|2020-02-19 15:00:00|1604.68|1604.18|1603.95|1603.45|1604.78|1604.37|1603.71|1603.26|1458
1582124700000|2020-02-19 15:05:00|1603.88|1603.38|1605.47|1604.97|1605.57|1605.15|1603.72|1603.22|1319
1582125000000|2020-02-19 15:10:00|1605.46|1604.96|1605.94|1605.44|1606.36|1605.87|1605.14|1604.75|1130
1582125300000|2020-02-19 15:15:00|1605.88|1605.38|1606.39|1605.89|1606.49|1606.04|1605.26|1604.76|1306
1582125600000|2020-02-19 15:20:00|1606.38|1605.88|1606.95|1606.45|1606.97|1606.58|1606.27|1605.86|1149
1582125900000|2020-02-19 15:25:00|1606.96|1606.46|1607.25|1606.75|1608.05|1607.64|1606.66|1606.26|1416
1582126200000|2020-02-19 15:30:00|1607.26|1606.76|1606.95|1606.45|1607.43|1607.02|1606.6|1606.1|1177
1582126500000|2020-02-19 15:35:00|1606.98|1606.48|1606.71|1606.41|1607.56|1607.07|1606.39|1605.93|1139
1582126800000|2020-02-19 15:40:00|1606.72|1606.42|1606.96|1606.46|1607.13|1606.75|1606.19|1605.81|1149
1582127100000|2020-02-19 15:45:00|1606.92|1606.62|1607.43|1607.13|1607.72|1607.25|1606.87|1606.45|1102
1582127400000|2020-02-19 15:50:00|1607.44|1607.14|1606.64|1606.34|1607.81|1607.43|1606.57|1606.15|963
1582127700000|2020-02-19 15:55:00|1606.65|1606.35|1606.87|1606.37|1607.49|1607.08|1606.58|1606.17|914
1582128000000|2020-02-19 16:00:00|1606.85|1606.35|1605.96|1605.46|1607.15|1606.68|1605.73|1605.23|923
1582128300000|2020-02-19 16:05:00|1605.95|1605.45|1606.03|1605.53|1606.13|1605.75|1605.37|1604.94|739
1582128600000|2020-02-19 16:10:00|1606.04|1605.54|1606.23|1605.73|1606.83|1606.36|1605.66|1605.26|866
1582128900000|2020-02-19 16:15:00|1606.25|1605.75|1606.15|1605.85|1606.84|1606.41|1605.59|1605.13|1022
1582129200000|2020-02-19 16:20:00|1606.14|1605.84|1605.06|1604.56|1606.96|1606.63|1604.84|1604.34|1139
1582129500000|2020-02-19 16:25:00|1604.99|1604.49|1605.32|1605.02|1605.45|1605.04|1604.36|1603.96|1187
1582129800000|2020-02-19 16:30:00|1605.41|1604.91|1604.9|1604.4|1605.41|1604.91|1604.44|1604.02|949
1582130100000|2020-02-19 16:35:00|1604.89|1604.39|1604.14|1603.64|1605.18|1604.68|1604.02|1603.54|1019
1582130400000|2020-02-19 16:40:00|1604.12|1603.62|1606.05|1605.55|1606.17|1605.67|1603.93|1603.43|963
1582130700000|2020-02-19 16:45:00|1606.06|1605.56|1607.27|1606.77|1607.29|1606.86|1605.77|1605.32|1010
1582131000000|2020-02-19 16:50:00|1607.29|1606.79|1607.21|1606.71|1607.77|1607.36|1606.54|1606.14|873
1582131300000|2020-02-19 16:55:00|1607.11|1606.81|1607.46|1607.16|1607.7|1607.25|1606.92|1606.5|724
1582131600000|2020-02-19 17:00:00|1607.45|1607.15|1607.95|1607.45|1608.45|1608.08|1607.33|1606.85|905
1582131900000|2020-02-19 17:05:00|1607.94|1607.44|1607.16|1606.86|1608.04|1607.64|1606.75|1606.35|764
1582132200000|2020-02-19 17:10:00|1607.15|1606.85|1606.87|1606.57|1607.26|1606.88|1606.5|1606.09|575
1582132500000|2020-02-19 17:15:00|1606.86|1606.56|1607.28|1606.78|1607.59|1607.17|1606.55|1606.07|554
1582132800000|2020-02-19 17:20:00|1607.29|1606.79|1607.56|1607.06|1607.77|1607.35|1607.22|1606.79|548
1582133100000|2020-02-19 17:25:00|1607.55|1607.05|1608.09|1607.59|1608.16|1607.73|1607.13|1606.71|564
1582133400000|2020-02-19 17:30:00|1608.05|1607.55|1607.41|1606.91|1608.24|1607.86|1607.12|1606.72|662
1582133700000|2020-02-19 17:35:00|1607.42|1606.92|1607.36|1606.86|1607.72|1607.34|1607.08|1606.64|539
1582134000000|2020-02-19 17:40:00|1607.35|1606.85|1607.75|1607.25|1607.77|1607.37|1607.16|1606.76|393
1582134300000|2020-02-19 17:45:00|1607.76|1607.26|1608.51|1608.01|1608.66|1608.16|1607.48|1607.04|690
1582134600000|2020-02-19 17:50:00|1608.5|1608|1608.36|1607.86|1608.76|1608.36|1608.15|1607.69|733
1582134900000|2020-02-19 17:55:00|1608.37|1607.87|1607.95|1607.45|1608.48|1608.07|1607.76|1607.26|632
1582135200000|2020-02-19 18:00:00|1607.94|1607.44|1607.88|1607.38|1608.24|1607.86|1607.27|1606.83|707
1582135500000|2020-02-19 18:05:00|1607.86|1607.36|1608.65|1608.35|1608.86|1608.4|1607.69|1607.28|505
1582135800000|2020-02-19 18:10:00|1608.66|1608.36|1608.65|1608.35|1608.99|1608.6|1608.5|1608.05|513
1582136100000|2020-02-19 18:15:00|1608.62|1608.32|1608.65|1608.15|1609.02|1608.64|1608.48|1608.05|405
1582136400000|2020-02-19 18:20:00|1608.66|1608.16|1608.85|1608.35|1608.95|1608.54|1608.32|1607.86|455
1582136700000|2020-02-19 18:25:00|1608.87|1608.37|1608.95|1608.45|1609.36|1608.89|1608.59|1608.17|594
1582137000000|2020-02-19 18:30:00|1608.94|1608.44|1608.98|1608.68|1609.25|1608.83|1608.38|1607.94|556
1582137300000|2020-02-19 18:35:00|1608.99|1608.69|1609.12|1608.82|1609.26|1608.86|1608.81|1608.41|381
1582137600000|2020-02-19 18:40:00|1609.13|1608.83|1609.14|1608.84|1609.43|1609.03|1609.09|1608.62|280
1582137900000|2020-02-19 18:45:00|1609.15|1608.85|1609.07|1608.57|1609.21|1608.85|1608.62|1608.22|389
1582138200000|2020-02-19 18:50:00|1609.06|1608.56|1609.21|1608.71|1609.24|1608.84|1608.73|1608.23|477
1582138500000|2020-02-19 18:55:00|1609.22|1608.72|1609.39|1608.89|1609.55|1609.15|1608.87|1608.38|630
1582138800000|2020-02-19 19:00:00|1609.28|1608.78|1608.33|1607.83|1610.47|1609.97|1608.25|1607.75|1227
1582139100000|2020-02-19 19:05:00|1608.39|1607.89|1607.55|1607.05|1608.63|1608.22|1607.44|1606.94|959
1582139400000|2020-02-19 19:10:00|1607.54|1607.04|1606.87|1606.37|1608.35|1607.85|1606.63|1606.13|830
1582139700000|2020-02-19 19:15:00|1606.86|1606.36|1606.38|1605.88|1606.97|1606.59|1605.87|1605.45|825
1582140000000|2020-02-19 19:20:00|1606.45|1605.95|1607.67|1607.17|1607.79|1607.29|1606.35|1605.95|671
1582140300000|2020-02-19 19:25:00|1607.66|1607.16|1608.19|1607.69|1608.27|1607.77|1607.35|1606.87|613
1582140600000|2020-02-19 19:30:00|1608.14|1607.64|1608.9|1608.6|1609.31|1608.92|1608.03|1607.6|644
1582140900000|2020-02-19 19:35:00|1608.92|1608.62|1608.28|1607.78|1609.1|1608.66|1608.27|1607.77|547
1582141200000|2020-02-19 19:40:00|1608.29|1607.79|1607.74|1607.24|1608.31|1607.89|1607.63|1607.13|533
1582141500000|2020-02-19 19:45:00|1607.72|1607.22|1606.9|1606.4|1607.85|1607.36|1606.3|1605.8|1113
1582141800000|2020-02-19 19:50:00|1606.91|1606.41|1607.23|1606.73|1607.49|1606.99|1606.64|1606.22|608
1582142100000|2020-02-19 19:55:00|1607.24|1606.74|1606.81|1606.31|1607.32|1606.84|1606.6|1606.19|602
1582142400000|2020-02-19 20:00:00|1606.82|1606.32|1608.12|1607.82|1608.43|1607.93|1606.29|1605.79|860
1582142700000|2020-02-19 20:05:00|1608.13|1607.83|1608.13|1607.83|1608.37|1607.95|1607.71|1607.3|735
1582143000000|2020-02-19 20:10:00|1608.15|1607.85|1608.55|1608.25|1608.86|1608.46|1607.92|1607.49|764
1582143300000|2020-02-19 20:15:00|1608.74|1608.24|1608.74|1608.24|1608.85|1608.44|1608.42|1607.99|670
1582143600000|2020-02-19 20:20:00|1608.75|1608.25|1609.63|1609.33|1609.98|1609.55|1608.66|1608.16|813
1582143900000|2020-02-19 20:25:00|1609.64|1609.14|1609.53|1609.03|1609.95|1609.55|1609.24|1608.74|578
1582144200000|2020-02-19 20:30:00|1609.54|1609.04|1609.74|1609.24|1609.85|1609.35|1609.14|1608.71|524
1582144500000|2020-02-19 20:35:00|1609.78|1609.28|1610.32|1609.82|1610.47|1610.04|1609.69|1609.21|636
1582144800000|2020-02-19 20:40:00|1610.33|1609.83|1610.71|1610.21|1610.83|1610.43|1609.9|1609.52|646
1582145100000|2020-02-19 20:45:00|1610.74|1610.24|1612.06|1611.56|1612.08|1611.58|1610.63|1610.2|1015
1582145400000|2020-02-19 20:50:00|1612.07|1611.57|1612.1|1611.8|1612.31|1611.84|1611.75|1611.25|943
1582145700000|2020-02-19 20:55:00|1612.11|1611.81|1613.23|1612.73|1613.26|1612.81|1612.04|1611.54|1237
1582146000000|2020-02-19 21:00:00|1613.25|1612.75|1611.47|1610.97|1613.25|1612.75|1610.99|1610.59|878
1582146300000|2020-02-19 21:05:00|1611.48|1610.98|1612.17|1611.67|1612.26|1611.84|1611.36|1610.94|452
1582146600000|2020-02-19 21:10:00|1612.15|1611.65|1611.98|1611.48|1612.31|1611.82|1611.81|1611.34|319
1582146900000|2020-02-19 21:15:00|1612|1611.5|1611.64|1611.14|1612.06|1611.59|1611.34|1610.84|249
1582147200000|2020-02-19 21:20:00|1611.63|1611.13|1611.68|1611.18|1611.75|1611.27|1611.23|1610.73|235
1582147500000|2020-02-19 21:25:00|1611.6|1611.3|1611.79|1611.29|1612.01|1611.51|1611.6|1611.18|227
1582147800000|2020-02-19 21:30:00|1611.82|1611.32|1611.82|1611.32|1612.03|1611.53|1611.41|1610.95|271
1582148100000|2020-02-19 21:35:00|1611.83|1611.33|1611.87|1611.37|1612.15|1611.65|1611.75|1611.25|246
1582148400000|2020-02-19 21:40:00|1611.86|1611.36|1611.75|1611.25|1611.98|1611.48|1611.64|1611.2|185
1582148700000|2020-02-19 21:45:00|1611.74|1611.24|1611.88|1611.38|1612.14|1611.64|1611.69|1611.19|264
1582149000000|2020-02-19 21:50:00|1611.89|1611.39|1611.74|1611.24|1612.27|1611.77|1611.65|1611.15|279
1582149300000|2020-02-19 21:55:00|1611.77|1611.27|1612.01|1611.51|1612.21|1611.58|1611.74|1611.24|207
1582153200000|2020-02-19 23:00:00|1610.9|1610.4|1611.6|1611.1|1611.81|1611.35|1610.86|1610.36|517
1582153500000|2020-02-19 23:05:00|1611.58|1611.08|1612.48|1611.98|1612.66|1612.26|1611.46|1611.01|480
1582153800000|2020-02-19 23:10:00|1612.49|1611.99|1612.25|1611.75|1612.58|1612.08|1611.98|1611.48|326
1582154100000|2020-02-19 23:15:00|1612.27|1611.77|1612.39|1611.89|1613.19|1612.78|1612.05|1611.55|567
1582154400000|2020-02-19 23:20:00|1612.36|1611.86|1612.52|1612.02|1613.02|1612.63|1612.33|1611.86|408
1582154700000|2020-02-19 23:25:00|1612.54|1612.04|1612.99|1612.49|1613.04|1612.62|1612.49|1612.02|281
1582155000000|2020-02-19 23:30:00|1613|1612.5|1611.62|1611.12|1613|1612.61|1611.6|1611.1|451
1582155300000|2020-02-19 23:35:00|1611.63|1611.13|1610.73|1610.23|1611.88|1611.38|1610.68|1610.18|470
1582155600000|2020-02-19 23:40:00|1610.79|1610.29|1611.16|1610.66|1611.19|1610.78|1610.49|1610.08|724
1582155900000|2020-02-19 23:45:00|1611.17|1610.67|1610.94|1610.44|1611.22|1610.72|1610.64|1610.23|646
1582156200000|2020-02-19 23:50:00|1610.86|1610.56|1610.74|1610.24|1611.36|1610.86|1610.61|1610.18|509
1582156500000|2020-02-19 23:55:00|1610.84|1610.34|1610.67|1610.17|1610.94|1610.44|1610.01|1609.63|675
1582156800000|2020-02-20 00:00:00|1610.58|1610.28|1609.63|1609.13|1610.66|1610.28|1608.68|1608.18|1428
1582157100000|2020-02-20 00:05:00|1609.58|1609.08|1609.4|1608.9|1609.9|1609.4|1608.63|1608.14|1226
1582157400000|2020-02-20 00:10:00|1609.35|1608.85|1609.82|1609.32|1610.02|1609.52|1609.26|1608.76|1086
1582157700000|2020-02-20 00:15:00|1609.76|1609.26|1609.27|1608.77|1610.09|1609.59|1609.04|1608.56|901
1582158000000|2020-02-20 00:20:00|1609.28|1608.78|1609.38|1608.88|1609.77|1609.27|1608.94|1608.55|694
1582158300000|2020-02-20 00:25:00|1609.37|1608.87|1608.85|1608.35|1609.37|1608.87|1608.47|1607.97|649
1582158600000|2020-02-20 00:30:00|1608.84|1608.34|1609.76|1609.26|1610.2|1609.7|1608.84|1608.34|812
1582158900000|2020-02-20 00:35:00|1609.8|1609.3|1609.82|1609.32|1610.14|1609.68|1609.58|1609.08|612
1582159200000|2020-02-20 00:40:00|1609.8|1609.3|1610.16|1609.86|1610.28|1609.89|1609.65|1609.15|456
1582159500000|2020-02-20 00:45:00|1610.22|1609.72|1610.14|1609.64|1610.3|1609.88|1609.68|1609.26|560
1582159800000|2020-02-20 00:50:00|1610.15|1609.65|1609.6|1609.1|1610.2|1609.7|1609.07|1608.57|741
1582160100000|2020-02-20 00:55:00|1609.61|1609.11|1609.33|1608.83|1609.93|1609.46|1609.08|1608.58|620
1582160400000|2020-02-20 01:00:00|1609.32|1608.82|1607.86|1607.36|1609.33|1608.87|1607.22|1606.72|1590
1582160700000|2020-02-20 01:05:00|1607.87|1607.37|1608.13|1607.63|1608.75|1608.35|1607.82|1607.32|952
1582161000000|2020-02-20 01:10:00|1608.12|1607.62|1607|1606.5|1608.12|1607.62|1606.32|1605.82|1237
1582161300000|2020-02-20 01:15:00|1606.99|1606.49|1607.15|1606.65|1607.61|1607.16|1606.55|1606.05|965
1582161600000|2020-02-20 01:20:00|1607.11|1606.61|1607.67|1607.17|1607.84|1607.37|1607.11|1606.61|788
1582161900000|2020-02-20 01:25:00|1607.68|1607.18|1607.62|1607.12|1608.33|1607.9|1607.5|1607.02|767
1582162200000|2020-02-20 01:30:00|1607.59|1607.09|1608.42|1607.92|1608.84|1608.35|1606.94|1606.53|1137
1582162500000|2020-02-20 01:35:00|1608.41|1607.91|1608.45|1607.95|1609.29|1608.9|1608.07|1607.57|1103
1582162800000|2020-02-20 01:40:00|1608.44|1607.94|1607.97|1607.47|1609.09|1608.64|1607.61|1607.14|973
1582163100000|2020-02-20 01:45:00|1607.96|1607.46|1608.23|1607.73|1608.55|1608.14|1607.88|1607.44|772
1582163400000|2020-02-20 01:50:00|1608.21|1607.71|1608.52|1608.22|1608.65|1608.23|1608.09|1607.59|815
1582163700000|2020-02-20 01:55:00|1608.44|1608.14|1609.61|1609.11|1609.72|1609.35|1608.35|1607.93|983
1582164000000|2020-02-20 02:00:00|1609.57|1609.07|1609.41|1608.91|1609.63|1609.25|1608.96|1608.55|863
1582164300000|2020-02-20 02:05:00|1609.4|1608.9|1608.99|1608.49|1609.48|1608.98|1608.8|1608.3|681
1582164600000|2020-02-20 02:10:00|1609.01|1608.51|1609.9|1609.4|1609.9|1609.48|1608.87|1608.43|811
1582164900000|2020-02-20 02:15:00|1609.89|1609.39|1609.59|1609.29|1609.99|1609.59|1609.35|1608.93|549
1582165200000|2020-02-20 02:20:00|1609.58|1609.28|1609.88|1609.58|1610.13|1609.69|1609.58|1609.19|440
1582165500000|2020-02-20 02:25:00|1609.87|1609.57|1609.97|1609.47|1610.14|1609.67|1609.55|1609.16|516
1582165800000|2020-02-20 02:30:00|1609.96|1609.46|1610.41|1609.91|1610.45|1609.99|1609.44|1609|901
1582166100000|2020-02-20 02:35:00|1610.42|1609.92|1611.25|1610.75|1611.43|1610.93|1609.9|1609.43|1424
1582166400000|2020-02-20 02:40:00|1611.22|1610.72|1611.52|1611.02|1612.39|1611.92|1611.2|1610.7|1506
1582166700000|2020-02-20 02:45:00|1611.53|1611.03|1610.89|1610.39|1611.63|1611.13|1610.61|1610.13|1082
1582167000000|2020-02-20 02:50:00|1610.86|1610.36|1610.04|1609.54|1610.9|1610.4|1609.86|1609.36|776
1582167300000|2020-02-20 02:55:00|1610.03|1609.53|1609.49|1608.99|1610.14|1609.64|1609.36|1608.86|770
1582167600000|2020-02-20 03:00:00|1609.46|1608.96|1609.6|1609.1|1609.8|1609.4|1609.02|1608.61|894
1582167900000|2020-02-20 03:05:00|1609.59|1609.09|1609.45|1608.95|1609.99|1609.49|1609.4|1608.91|653
1582168200000|2020-02-20 03:10:00|1609.48|1608.98|1609.35|1608.85|1609.82|1609.41|1609.11|1608.61|798
1582168500000|2020-02-20 03:15:00|1609.37|1608.87|1609.67|1609.17|1609.69|1609.21|1609.25|1608.75|607
1582168800000|2020-02-20 03:20:00|1609.68|1609.18|1610.24|1609.74|1610.69|1610.2|1609.59|1609.09|808
1582169100000|2020-02-20 03:25:00|1610.23|1609.73|1611.28|1610.78|1611.37|1610.88|1610.18|1609.68|1171
1582169400000|2020-02-20 03:30:00|1611.26|1610.76|1610.59|1610.09|1611.31|1610.81|1610.55|1610.09|919
1582169700000|2020-02-20 03:35:00|1610.6|1610.1|1610.35|1609.85|1610.6|1610.1|1610.01|1609.51|555
1582170000000|2020-02-20 03:40:00|1610.3|1609.8|1610.04|1609.54|1610.43|1609.93|1609.88|1609.48|510
1582170300000|2020-02-20 03:45:00|1610.03|1609.53|1610.12|1609.62|1610.15|1609.71|1609.59|1609.13|428
1582170600000|2020-02-20 03:50:00|1610.11|1609.61|1610.9|1610.6|1611.01|1610.6|1610.07|1609.57|643
1582170900000|2020-02-20 03:55:00|1610.89|1610.59|1610.5|1610|1611.01|1610.6|1610.35|1609.86|591
1582171200000|2020-02-20 04:00:00|1610.51|1610.01|1610|1609.5|1610.93|1610.43|1609.8|1609.32|727
1582171500000|2020-02-20 04:05:00|1609.99|1609.49|1609.6|1609.1|1610.03|1609.6|1609.5|1609.09|486
1582171800000|2020-02-20 04:10:00|1609.59|1609.09|1609.66|1609.16|1609.73|1609.23|1609.02|1608.62|542
1582172100000|2020-02-20 04:15:00|1609.65|1609.15|1609.21|1608.71|1609.94|1609.51|1609.19|1608.69|385
1582172400000|2020-02-20 04:20:00|1609.22|1608.72|1609.71|1609.21|1609.72|1609.32|1609.11|1608.61|450
1582172700000|2020-02-20 04:25:00|1609.63|1609.13|1609.63|1609.13|1609.71|1609.21|1609.36|1608.9|314
1582173000000|2020-02-20 04:30:00|1609.62|1609.12|1610.03|1609.53|1610.16|1609.66|1609.6|1609.11|308
1582173300000|2020-02-20 04:35:00|1610.04|1609.54|1609.78|1609.28|1610.14|1609.64|1609.62|1609.21|414
1582173600000|2020-02-20 04:40:00|1609.79|1609.29|1609.8|1609.3|1609.94|1609.44|1609.6|1609.18|282
1582173900000|2020-02-20 04:45:00|1609.75|1609.25|1609.33|1608.83|1609.84|1609.42|1609.12|1608.71|318
1582174200000|2020-02-20 04:50:00|1609.32|1608.82|1609.41|1608.91|1609.57|1609.14|1609.21|1608.71|245
1582174500000|2020-02-20 04:55:00|1609.42|1608.92|1609.89|1609.39|1609.89|1609.41|1609.31|1608.89|351
1582174800000|2020-02-20 05:00:00|1609.86|1609.36|1609.75|1609.25|1609.9|1609.51|1609.47|1609.08|401
1582175100000|2020-02-20 05:05:00|1609.78|1609.28|1609.36|1608.86|1609.9|1609.46|1608.9|1608.5|497
1582175400000|2020-02-20 05:10:00|1609.35|1608.85|1609.48|1609.18|1609.89|1609.49|1609.2|1608.79|460
1582175700000|2020-02-20 05:15:00|1609.49|1609.19|1609.49|1609.19|1609.63|1609.2|1609.2|1608.86|352
1582176000000|2020-02-20 05:20:00|1609.48|1609.18|1609.63|1609.13|1609.64|1609.19|1609.3|1608.89|328
1582176300000|2020-02-20 05:25:00|1609.62|1609.12|1609.22|1608.72|1609.77|1609.32|1609.09|1608.59|393
1582176600000|2020-02-20 05:30:00|1609.21|1608.71|1609.88|1609.38|1609.97|1609.59|1609.02|1608.52|620
1582176900000|2020-02-20 05:35:00|1609.89|1609.39|1610.1|1609.6|1610.61|1610.17|1609.86|1609.37|608
1582177200000|2020-02-20 05:40:00|1610.11|1609.61|1609.99|1609.49|1610.23|1609.82|1609.82|1609.38|424
1582177500000|2020-02-20 05:45:00|1609.89|1609.59|1609.48|1609.18|1610.3|1609.83|1609.12|1608.62|654
1582177800000|2020-02-20 05:50:00|1609.47|1609.17|1609.53|1609.03|1609.94|1609.52|1609.28|1608.9|528
1582178100000|2020-02-20 05:55:00|1609.51|1609.01|1609.71|1609.21|1609.71|1609.3|1609.08|1608.69|653
1582178400000|2020-02-20 06:00:00|1609.7|1609.2|1609.92|1609.42|1610.1|1609.6|1609.4|1609|577
1582178700000|2020-02-20 06:05:00|1609.93|1609.43|1609.39|1608.89|1609.94|1609.47|1609.34|1608.84|441
1582179000000|2020-02-20 06:10:00|1609.4|1608.9|1609.32|1608.82|1609.68|1609.18|1609.03|1608.6|648
1582179300000|2020-02-20 06:15:00|1609.22|1608.92|1608.64|1608.14|1609.35|1608.92|1608.21|1607.8|842
1582179600000|2020-02-20 06:20:00|1608.65|1608.15|1608.91|1608.41|1609.22|1608.72|1608.34|1608.01|715
1582179900000|2020-02-20 06:25:00|1608.92|1608.42|1608.22|1607.72|1608.94|1608.55|1608.19|1607.69|726
1582180200000|2020-02-20 06:30:00|1608.23|1607.73|1608.35|1607.85|1608.46|1607.96|1607.85|1607.35|706
1582180500000|2020-02-20 06:35:00|1608.34|1607.84|1607.61|1607.11|1608.49|1608.07|1607.33|1606.91|572
1582180800000|2020-02-20 06:40:00|1607.62|1607.12|1607.66|1607.16|1607.96|1607.51|1607.16|1606.75|633
1582181100000|2020-02-20 06:45:00|1607.64|1607.14|1607.03|1606.53|1607.65|1607.2|1606.52|1606.11|768
1582181400000|2020-02-20 06:50:00|1607.02|1606.52|1607.25|1606.75|1607.46|1606.97|1606.88|1606.47|591
1582181700000|2020-02-20 06:55:00|1607.23|1606.73|1606.98|1606.48|1607.42|1606.99|1606.84|1606.44|503
1582182000000|2020-02-20 07:00:00|1606.99|1606.49|1608.09|1607.59|1608.54|1608.12|1606.91|1606.49|841
1582182300000|2020-02-20 07:05:00|1608.03|1607.53|1608.01|1607.51|1608.33|1607.95|1607.93|1607.47|554
1582182600000|2020-02-20 07:10:00|1608.03|1607.53|1607.83|1607.53|1608.15|1607.7|1607.38|1606.88|698
1582182900000|2020-02-20 07:15:00|1607.82|1607.52|1605.08|1604.58|1607.93|1607.52|1604.79|1604.29|1059
1582183200000|2020-02-20 07:20:00|1605.06|1604.56|1605.2|1604.9|1605.44|1604.94|1604.17|1603.67|1507
1582183500000|2020-02-20 07:25:00|1605.3|1604.8|1605.7|1605.2|1606.14|1605.64|1604.83|1604.41|1066
1582183800000|2020-02-20 07:30:00|1605.72|1605.22|1606.82|1606.32|1606.82|1606.32|1605.59|1605.09|890
1582184100000|2020-02-20 07:35:00|1606.84|1606.34|1606.88|1606.38|1607.39|1606.9|1606.52|1606.02|910
1582184400000|2020-02-20 07:40:00|1606.87|1606.37|1607.61|1607.11|1607.79|1607.31|1606.77|1606.36|857
1582184700000|2020-02-20 07:45:00|1607.66|1607.16|1606.99|1606.49|1607.91|1607.41|1606.84|1606.38|738
1582185000000|2020-02-20 07:50:00|1606.98|1606.48|1607.43|1606.93|1607.59|1607.12|1606.97|1606.48|617
1582185300000|2020-02-20 07:55:00|1607.4|1606.9|1607.56|1607.06|1607.71|1607.21|1606.9|1606.48|655
1582185600000|2020-02-20 08:00:00|1607.55|1607.05|1608.77|1608.27|1608.9|1608.4|1607.37|1606.88|1438
1582185900000|2020-02-20 08:05:00|1608.74|1608.24|1608.58|1608.08|1609.08|1608.66|1607.89|1607.47|1117
1582186200000|2020-02-20 08:10:00|1608.57|1608.07|1608.36|1607.86|1608.68|1608.25|1607.98|1607.56|808
1582186500000|2020-02-20 08:15:00|1608.34|1607.84|1608.57|1608.07|1609.05|1608.69|1607.8|1607.38|1191
1582186800000|2020-02-20 08:20:00|1608.58|1608.08|1610.33|1609.83|1610.64|1610.15|1608.5|1608.06|1346
1582187100000|2020-02-20 08:25:00|1610.32|1609.82|1609.74|1609.24|1610.96|1610.56|1609.73|1609.23|1174
1582187400000|2020-02-20 08:30:00|1609.72|1609.22|1609.61|1609.11|1610.3|1609.83|1609.06|1608.66|968
1582187700000|2020-02-20 08:35:00|1609.65|1609.15|1609.86|1609.56|1610.36|1609.95|1609.49|1609.05|941
1582188000000|2020-02-20 08:40:00|1609.85|1609.55|1609.39|1608.89|1610.08|1609.66|1609.06|1608.58|645
1582188300000|2020-02-20 08:45:00|1609.4|1608.9|1609.67|1609.37|1609.76|1609.37|1609.19|1608.77|530
1582188600000|2020-02-20 08:50:00|1609.65|1609.35|1609.4|1608.9|1609.78|1609.36|1609.09|1608.64|597
1582188900000|2020-02-20 08:55:00|1609.39|1608.89|1609.28|1608.78|1609.51|1609.11|1608.69|1608.3|721
1582189200000|2020-02-20 09:00:00|1609.23|1608.73|1609.38|1608.88|1609.49|1609.07|1608.88|1608.46|725
1582189500000|2020-02-20 09:05:00|1609.39|1608.89|1608.89|1608.59|1609.48|1609.07|1608.7|1608.32|515
1582189800000|2020-02-20 09:10:00|1609.07|1608.57|1609.08|1608.58|1609.2|1608.81|1608.46|1608.06|580
1582190100000|2020-02-20 09:15:00|1609.09|1608.59|1609.7|1609.2|1609.86|1609.4|1608.99|1608.57|574
1582190400000|2020-02-20 09:20:00|1609.75|1609.25|1611.07|1610.57|1611.2|1610.73|1609.5|1609.07|921
1582190700000|2020-02-20 09:25:00|1611.05|1610.55|1610.86|1610.36|1611.17|1610.67|1610.54|1610.08|733
1582191000000|2020-02-20 09:30:00|1610.87|1610.37|1610.27|1609.77|1610.96|1610.46|1609.89|1609.48|804
1582191300000|2020-02-20 09:35:00|1610.26|1609.76|1609.54|1609.04|1610.37|1609.87|1609.43|1609.03|583
1582191600000|2020-02-20 09:40:00|1609.56|1609.06|1609.85|1609.35|1610.1|1609.61|1609.17|1608.71|847
1582191900000|2020-02-20 09:45:00|1609.83|1609.33|1610.16|1609.86|1610.38|1609.9|1609.75|1609.26|673
1582192200000|2020-02-20 09:50:00|1610.14|1609.84|1609.58|1609.08|1610.46|1609.98|1609.49|1609.03|693
1582192500000|2020-02-20 09:55:00|1609.56|1609.06|1609.37|1608.87|1609.67|1609.24|1608.59|1608.16|771
1582192800000|2020-02-20 10:00:00|1609.35|1608.85|1609.3|1608.8|1609.84|1609.34|1608.97|1608.47|758
1582193100000|2020-02-20 10:05:00|1609.31|1608.81|1610.09|1609.59|1610.09|1609.67|1609.27|1608.77|701
1582193400000|2020-02-20 10:10:00|1610.1|1609.6|1610.49|1609.99|1610.49|1610.02|1609.86|1609.46|670
1582193700000|2020-02-20 10:15:00|1610.47|1609.97|1610.69|1610.39|1610.74|1610.41|1610.19|1609.76|594
1582194000000|2020-02-20 10:20:00|1610.68|1610.38|1611.06|1610.56|1611.36|1610.96|1610.67|1610.27|907
1582194300000|2020-02-20 10:25:00|1611.05|1610.55|1610.65|1610.15|1611.19|1610.77|1610.39|1609.93|657
1582194600000|2020-02-20 10:30:00|1610.64|1610.14|1610.14|1609.64|1610.84|1610.34|1610.03|1609.55|909
1582194900000|2020-02-20 10:35:00|1610.13|1609.63|1610.57|1610.07|1610.58|1610.16|1609.96|1609.55|559
1582195200000|2020-02-20 10:40:00|1610.59|1610.09|1610.44|1610.14|1610.68|1610.18|1610.21|1609.71|453
1582195500000|2020-02-20 10:45:00|1610.43|1610.13|1610.86|1610.36|1611.01|1610.56|1610.38|1609.97|523
1582195800000|2020-02-20 10:50:00|1610.85|1610.35|1610.66|1610.16|1610.98|1610.48|1610.29|1609.84|700
1582196100000|2020-02-20 10:55:00|1610.65|1610.15|1610.96|1610.46|1611.08|1610.61|1610.36|1609.94|591
1582196400000|2020-02-20 11:00:00|1610.95|1610.45|1611.62|1611.12|1612.16|1611.68|1610.94|1610.44|1217
1582196700000|2020-02-20 11:05:00|1611.57|1611.07|1611.67|1611.17|1611.68|1611.18|1611.15|1610.76|658
1582197000000|2020-02-20 11:10:00|1611.68|1611.18|1611.45|1610.95|1612.1|1611.62|1611.37|1610.94|646
1582197300000|2020-02-20 11:15:00|1611.43|1611.13|1611.95|1611.45|1611.96|1611.47|1611|1610.6|593
1582197600000|2020-02-20 11:20:00|1611.97|1611.47|1611.87|1611.57|1612.24|1611.87|1611.65|1611.27|566
1582197900000|2020-02-20 11:25:00|1611.88|1611.58|1612.15|1611.85|1612.25|1611.86|1611.74|1611.34|370
1582198200000|2020-02-20 11:30:00|1612.14|1611.84|1612.72|1612.22|1612.86|1612.43|1612.13|1611.65|620
1582198500000|2020-02-20 11:35:00|1612.6|1612.3|1612.77|1612.27|1613.06|1612.63|1612.31|1611.9|679
1582198800000|2020-02-20 11:40:00|1612.75|1612.25|1614.57|1614.07|1614.58|1614.17|1612.69|1612.19|894
1582199100000|2020-02-20 11:45:00|1614.59|1614.09|1614.73|1614.23|1615.42|1614.92|1614.22|1613.75|950
1582199400000|2020-02-20 11:50:00|1614.67|1614.17|1615.94|1615.44|1616.21|1615.71|1614.41|1613.94|1166
1582199700000|2020-02-20 11:55:00|1615.99|1615.49|1617.84|1617.34|1618.17|1617.67|1615.62|1615.13|1563
1582200000000|2020-02-20 12:00:00|1617.87|1617.37|1616.53|1616.03|1617.96|1617.46|1616.22|1615.72|1500
1582200300000|2020-02-20 12:05:00|1616.54|1616.04|1616.6|1616.1|1616.96|1616.46|1616.13|1615.71|919
1582200600000|2020-02-20 12:10:00|1616.61|1616.11|1617.67|1617.17|1617.67|1617.17|1616.42|1615.97|874
1582200900000|2020-02-20 12:15:00|1617.65|1617.15|1617.37|1616.87|1618.06|1617.63|1616.73|1616.23|1013
1582201200000|2020-02-20 12:20:00|1617.33|1616.83|1617.96|1617.46|1618.36|1617.88|1617.09|1616.69|1065
1582201500000|2020-02-20 12:25:00|1617.97|1617.47|1618.92|1618.42|1619.01|1618.51|1617.14|1616.68|1052
1582201800000|2020-02-20 12:30:00|1618.93|1618.43|1618.1|1617.6|1618.98|1618.48|1617.67|1617.17|1140
1582202100000|2020-02-20 12:35:00|1618.09|1617.59|1617.6|1617.1|1618.45|1617.95|1617.35|1616.91|959
1582202400000|2020-02-20 12:40:00|1617.59|1617.09|1618.7|1618.2|1618.86|1618.39|1617.13|1616.69|1011
1582202700000|2020-02-20 12:45:00|1618.69|1618.19|1617.8|1617.3|1618.93|1618.43|1617.6|1617.12|840
1582203000000|2020-02-20 12:50:00|1617.71|1617.41|1617.61|1617.11|1618.15|1617.66|1617.4|1617.01|687
1582203300000|2020-02-20 12:55:00|1617.6|1617.1|1617.13|1616.63|1617.78|1617.42|1616.89|1616.5|945
1582203600000|2020-02-20 13:00:00|1617.12|1616.62|1617.22|1616.72|1617.69|1617.31|1616.89|1616.39|923
1582203900000|2020-02-20 13:05:00|1617.21|1616.71|1617.33|1616.83|1617.77|1617.36|1616.94|1616.48|788
1582204200000|2020-02-20 13:10:00|1617.32|1616.82|1617.51|1617.01|1617.62|1617.13|1616.62|1616.21|867
1582204500000|2020-02-20 13:15:00|1617.52|1617.02|1617.43|1617.13|1617.77|1617.34|1616.87|1616.4|856
1582204800000|2020-02-20 13:20:00|1617.42|1617.12|1617.73|1617.23|1618.01|1617.61|1617.2|1616.7|1167
1582205100000|2020-02-20 13:25:00|1617.8|1617.3|1617.99|1617.49|1618.36|1617.9|1617.5|1617.01|980
1582205400000|2020-02-20 13:30:00|1617.98|1617.48|1615.89|1615.59|1618.25|1617.75|1615.58|1615.08|2076
1582205700000|2020-02-20 13:35:00|1615.91|1615.61|1618.56|1618.06|1619.47|1618.97|1615.91|1615.41|2019
1582206000000|2020-02-20 13:40:00|1618.53|1618.03|1617.41|1617.11|1619.21|1618.71|1616.86|1616.37|1498
1582206300000|2020-02-20 13:45:00|1617.5|1617|1615.99|1615.49|1617.92|1617.45|1615.81|1615.35|1377
1582206600000|2020-02-20 13:50:00|1616|1615.5|1616|1615.5|1617.02|1616.61|1615.91|1615.49|1272
1582206900000|2020-02-20 13:55:00|1616.02|1615.52|1616.03|1615.53|1616.81|1616.39|1615.64|1615.14|1154
1582207200000|2020-02-20 14:00:00|1616.09|1615.59|1616.88|1616.38|1617.12|1616.69|1615.59|1615.09|1442
1582207500000|2020-02-20 14:05:00|1616.89|1616.39|1616.82|1616.32|1616.98|1616.57|1615.5|1615.19|1229
1582207800000|2020-02-20 14:10:00|1616.83|1616.33|1616.22|1615.72|1617.12|1616.65|1616.04|1615.54|901
1582208100000|2020-02-20 14:15:00|1616.21|1615.71|1615.39|1614.89|1616.43|1615.99|1614.97|1614.5|957
1582208400000|2020-02-20 14:20:00|1615.37|1614.87|1614.42|1613.92|1615.64|1615.17|1614.22|1613.72|1048
1582208700000|2020-02-20 14:25:00|1614.41|1613.91|1615.29|1614.79|1615.54|1615.08|1614|1613.5|1126
1582209000000|2020-02-20 14:30:00|1615.3|1614.8|1615.35|1614.85|1616.13|1615.63|1614.8|1614.3|1914
1582209300000|2020-02-20 14:35:00|1615.37|1614.87|1615.33|1614.83|1616.99|1616.56|1615.26|1614.76|1983
1582209600000|2020-02-20 14:40:00|1615.32|1614.82|1616.5|1616|1616.5|1616|1615.18|1614.75|1701
1582209900000|2020-02-20 14:45:00|1616.53|1616.03|1617.2|1616.7|1617.54|1617.11|1616.36|1615.88|1677
1582210200000|2020-02-20 14:50:00|1617.19|1616.69|1616.61|1616.31|1617.23|1616.82|1616.11|1615.61|1498
1582210500000|2020-02-20 14:55:00|1616.73|1616.23|1617.83|1617.33|1617.83|1617.33|1616.19|1615.7|1143
1582210800000|2020-02-20 15:00:00|1617.82|1617.32|1619.29|1618.79|1619.53|1619.03|1617.7|1617.2|1550
1582211100000|2020-02-20 15:05:00|1619.3|1618.8|1618.8|1618.3|1619.52|1619.07|1618.2|1617.7|1477
1582211400000|2020-02-20 15:10:00|1618.78|1618.28|1618.52|1618.22|1619.12|1618.62|1617.55|1617.12|1396
1582211700000|2020-02-20 15:15:00|1618.51|1618.21|1618.9|1618.4|1618.93|1618.51|1617.53|1617.03|1315
1582212000000|2020-02-20 15:20:00|1618.91|1618.41|1621.41|1620.91|1621.44|1620.94|1618.71|1618.28|1797
1582212300000|2020-02-20 15:25:00|1621.4|1620.9|1620.99|1620.49|1621.61|1621.12|1620.16|1619.7|1323
1582212600000|2020-02-20 15:30:00|1621|1620.5|1622.3|1621.8|1622.4|1621.98|1620.91|1620.41|1215
1582212900000|2020-02-20 15:35:00|1622.31|1621.81|1620.81|1620.31|1622.8|1622.4|1620.68|1620.18|1471
1582213200000|2020-02-20 15:40:00|1620.82|1620.32|1619.73|1619.23|1621.04|1620.65|1619.12|1618.62|1355
1582213500000|2020-02-20 15:45:00|1619.74|1619.24|1618.2|1617.7|1619.74|1619.24|1618.04|1617.58|1347
1582213800000|2020-02-20 15:50:00|1618.18|1617.68|1617.11|1616.61|1618.28|1617.86|1615.73|1615.23|1626
1582214100000|2020-02-20 15:55:00|1617.12|1616.62|1618.17|1617.67|1618.42|1617.93|1617.09|1616.59|1399
1582214400000|2020-02-20 16:00:00|1618.16|1617.66|1620.75|1620.25|1621.01|1620.52|1617.69|1617.19|1693
1582214700000|2020-02-20 16:05:00|1620.73|1620.23|1619.97|1619.47|1620.75|1620.25|1619.43|1618.93|1446
1582215000000|2020-02-20 16:10:00|1619.96|1619.46|1621.53|1621.03|1621.65|1621.25|1619.82|1619.32|1607
1582215300000|2020-02-20 16:15:00|1621.57|1621.07|1621.31|1620.81|1622.26|1621.78|1621.04|1620.6|1890
1582215600000|2020-02-20 16:20:00|1621.33|1620.83|1621.31|1620.81|1621.69|1621.19|1620.38|1619.88|1634
1582215900000|2020-02-20 16:25:00|1621.33|1620.83|1622.12|1621.62|1622.72|1622.27|1621.2|1620.7|1956
1582216200000|2020-02-20 16:30:00|1622.11|1621.61|1622.81|1622.31|1624.05|1623.61|1621.72|1621.22|2942
1582216500000|2020-02-20 16:35:00|1622.77|1622.27|1621.01|1620.51|1623.51|1623.1|1621.01|1620.51|2547
1582216800000|2020-02-20 16:40:00|1621.08|1620.58|1622.3|1621.8|1622.81|1622.31|1620.15|1619.75|2274
1582217100000|2020-02-20 16:45:00|1622.22|1621.72|1623.01|1622.51|1623.23|1622.81|1622.22|1621.72|1825
1582217400000|2020-02-20 16:50:00|1623.02|1622.52|1621.18|1620.68|1623.22|1622.72|1621.06|1620.56|1923
1582217700000|2020-02-20 16:55:00|1621.19|1620.69|1621.8|1621.3|1622.01|1621.61|1620.71|1620.28|1743
1582218000000|2020-02-20 17:00:00|1621.87|1621.37|1621.63|1621.33|1622.23|1621.73|1621.21|1620.71|1705
1582218300000|2020-02-20 17:05:00|1621.61|1621.31|1622.14|1621.64|1622.24|1621.74|1621.23|1620.73|1377
1582218600000|2020-02-20 17:10:00|1622.2|1621.7|1621.23|1620.73|1622.23|1621.73|1620.64|1620.16|1634
1582218900000|2020-02-20 17:15:00|1621.24|1620.74|1621.89|1621.39|1622.23|1621.73|1621.24|1620.74|1279
1582219200000|2020-02-20 17:20:00|1621.88|1621.38|1621.35|1620.85|1622.16|1621.76|1621.03|1620.53|1391
1582219500000|2020-02-20 17:25:00|1621.37|1620.87|1621.4|1621.1|1621.67|1621.23|1620.61|1620.2|1198
1582219800000|2020-02-20 17:30:00|1621.42|1621.12|1620.03|1619.53|1621.89|1621.5|1619.8|1619.39|1724
1582220100000|2020-02-20 17:35:00|1620.04|1619.54|1620.42|1619.92|1620.61|1620.16|1619.79|1619.29|1379
1582220400000|2020-02-20 17:40:00|1620.41|1619.91|1620.13|1619.63|1620.52|1620.12|1619.57|1619.07|1183
1582220700000|2020-02-20 17:45:00|1620.15|1619.65|1618.57|1618.07|1620.2|1619.7|1618.12|1617.69|1479
1582221000000|2020-02-20 17:50:00|1618.58|1618.08|1618.17|1617.67|1618.84|1618.34|1617.91|1617.49|1103
1582221300000|2020-02-20 17:55:00|1618.18|1617.68|1617.03|1616.53|1618.36|1617.86|1616.75|1616.32|1258
1582221600000|2020-02-20 18:00:00|1617.04|1616.54|1617.77|1617.27|1618|1617.6|1616.97|1616.49|1173
1582221900000|2020-02-20 18:05:00|1617.78|1617.28|1617.44|1616.94|1618.4|1617.97|1617.27|1616.81|1217
1582222200000|2020-02-20 18:10:00|1617.35|1617.05|1616.84|1616.34|1617.44|1617.05|1616.34|1615.84|1254
1582222500000|2020-02-20 18:15:00|1616.85|1616.35|1618.01|1617.51|1618.1|1617.61|1616.5|1616.13|1141
1582222800000|2020-02-20 18:20:00|1618.03|1617.53|1617.91|1617.41|1618.24|1617.76|1617.56|1617.1|965
1582223100000|2020-02-20 18:25:00|1617.92|1617.42|1618.05|1617.55|1618.37|1617.93|1617.3|1616.8|1044
1582223400000|2020-02-20 18:30:00|1618.06|1617.56|1617.83|1617.33|1618.61|1618.16|1617.66|1617.22|987
1582223700000|2020-02-20 18:35:00|1617.79|1617.29|1618.58|1618.08|1619.13|1618.68|1617.66|1617.26|1125
1582224000000|2020-02-20 18:40:00|1618.59|1618.09|1618.84|1618.54|1619.27|1618.83|1618.36|1617.91|850
1582224300000|2020-02-20 18:45:00|1618.92|1618.42|1618.5|1618|1619.15|1618.68|1618.22|1617.8|813
1582224600000|2020-02-20 18:50:00|1618.46|1618.16|1618.94|1618.44|1618.99|1618.56|1617.88|1617.47|747
1582224900000|2020-02-20 18:55:00|1618.93|1618.43|1619.23|1618.73|1619.35|1618.93|1618.61|1618.15|710
1582225200000|2020-02-20 19:00:00|1619.22|1618.72|1619.1|1618.6|1619.31|1618.92|1618.59|1618.26|888
1582225500000|2020-02-20 19:05:00|1619.12|1618.62|1619.6|1619.3|1619.7|1619.33|1618.3|1617.8|867
1582225800000|2020-02-20 19:10:00|1619.59|1619.29|1619.82|1619.32|1620.11|1619.66|1619|1618.65|991
1582226100000|2020-02-20 19:15:00|1619.69|1619.39|1620.24|1619.74|1620.28|1619.86|1619.38|1618.98|705
1582226400000|2020-02-20 19:20:00|1620.25|1619.75|1619.68|1619.18|1620.26|1619.89|1619.57|1619.1|756
1582226700000|2020-02-20 19:25:00|1619.7|1619.2|1620.18|1619.68|1620.2|1619.79|1619.67|1619.17|564
1582227000000|2020-02-20 19:30:00|1620.2|1619.7|1619.48|1618.98|1620.32|1619.84|1619.26|1618.8|815
1582227300000|2020-02-20 19:35:00|1619.39|1619.09|1619.28|1618.78|1619.7|1619.2|1619.04|1618.59|718
1582227600000|2020-02-20 19:40:00|1619.27|1618.77|1619.32|1618.82|1619.48|1619.07|1619.02|1618.63|455
1582227900000|2020-02-20 19:45:00|1619.33|1618.83|1619.12|1618.62|1619.73|1619.23|1619.05|1618.6|528
1582228200000|2020-02-20 19:50:00|1619.13|1618.63|1619.9|1619.4|1620.02|1619.62|1619.03|1618.57|554
1582228500000|2020-02-20 19:55:00|1619.91|1619.41|1620.19|1619.69|1620.33|1619.92|1619.38|1618.96|552
1582228800000|2020-02-20 20:00:00|1620.17|1619.67|1620.47|1619.97|1620.5|1620.09|1620.03|1619.6|571
1582229100000|2020-02-20 20:05:00|1620.5|1620|1620.48|1619.98|1620.69|1620.29|1620.35|1619.95|415
1582229400000|2020-02-20 20:10:00|1620.49|1619.99|1621.17|1620.67|1621.2|1620.78|1620.21|1619.8|717
1582229700000|2020-02-20 20:15:00|1621.18|1620.68|1620.85|1620.35|1621.37|1620.97|1620.64|1620.23|684
1582230000000|2020-02-20 20:20:00|1620.86|1620.36|1620.41|1619.91|1620.96|1620.46|1620.28|1619.78|695
1582230300000|2020-02-20 20:25:00|1620.4|1619.9|1620.57|1620.07|1620.87|1620.37|1620.3|1619.84|465
1582230600000|2020-02-20 20:30:00|1620.55|1620.05|1620.34|1619.84|1620.58|1620.16|1620.1|1619.69|490
1582230900000|2020-02-20 20:35:00|1620.32|1619.82|1620.3|1619.8|1620.7|1620.24|1620.14|1619.65|507
1582231200000|2020-02-20 20:40:00|1620.32|1619.82|1620.17|1619.67|1620.39|1619.92|1620.01|1619.55|538
1582231500000|2020-02-20 20:45:00|1620.16|1619.66|1620.47|1619.97|1620.68|1620.19|1619.93|1619.52|581
1582231800000|2020-02-20 20:50:00|1620.58|1620.08|1619.77|1619.27|1620.69|1620.21|1619.69|1619.25|539
1582232100000|2020-02-20 20:55:00|1619.78|1619.28|1619.89|1619.39|1619.98|1619.56|1619.4|1618.97|671
1582232400000|2020-02-20 21:00:00|1619.88|1619.38|1620.26|1619.76|1620.48|1619.98|1619.36|1618.86|480
1582232700000|2020-02-20 21:05:00|1620.25|1619.75|1620.18|1619.68|1620.37|1619.87|1620.06|1619.65|204
1582233000000|2020-02-20 21:10:00|1620.19|1619.69|1620.27|1619.77|1620.49|1619.99|1620.09|1619.59|223
1582233300000|2020-02-20 21:15:00|1620.28|1619.78|1620.18|1619.68|1620.58|1620.09|1620.03|1619.53|163
1582233600000|2020-02-20 21:20:00|1620.16|1619.66|1619.59|1619.09|1620.17|1619.67|1619.56|1619.06|166
1582233900000|2020-02-20 21:25:00|1619.58|1619.08|1619.67|1619.17|1619.74|1619.24|1619.39|1618.89|205
1582234200000|2020-02-20 21:30:00|1619.69|1619.19|1619.39|1618.89|1620|1619.5|1619.38|1618.88|189
1582234500000|2020-02-20 21:35:00|1619.46|1618.96|1619.43|1618.93|1619.64|1619.14|1619.41|1618.91|111
1582234800000|2020-02-20 21:40:00|1619.46|1618.96|1619.45|1618.95|1619.7|1619.2|1619.16|1618.77|177
1582235100000|2020-02-20 21:45:00|1619.49|1618.99|1619.97|1619.47|1619.98|1619.48|1619.36|1618.93|178
1582235400000|2020-02-20 21:50:00|1620.05|1619.55|1619.68|1619.18|1620.07|1619.57|1619.55|1619.18|183
1582235700000|2020-02-20 21:55:00|1619.66|1619.16|1619.9|1619.4|1620|1619.5|1619.44|1618.94|207
1582239600000|2020-02-20 23:00:00|1620.09|1619.59|1620.17|1619.67|1621.15|1620.65|1619.93|1619.43|431
1582239900000|2020-02-20 23:05:00|1620.15|1619.65|1620.66|1620.16|1620.74|1620.24|1620.07|1619.57|237
1582240200000|2020-02-20 23:10:00|1620.67|1620.17|1620.87|1620.37|1621.06|1620.65|1620.38|1619.88|401
1582240500000|2020-02-20 23:15:00|1620.86|1620.36|1621.55|1621.05|1621.93|1621.47|1620.86|1620.36|582
1582240800000|2020-02-20 23:20:00|1621.57|1621.07|1621.84|1621.34|1622.28|1621.87|1621.55|1621.05|540
1582241100000|2020-02-20 23:25:00|1621.85|1621.35|1621.62|1621.12|1622.07|1621.63|1621.58|1621.08|315
1582241400000|2020-02-20 23:30:00|1621.61|1621.11|1622.45|1621.95|1622.46|1621.96|1621.36|1620.86|449
1582241700000|2020-02-20 23:35:00|1622.46|1621.96|1622.25|1621.75|1622.55|1622.05|1621.98|1621.48|468
1582242000000|2020-02-20 23:40:00|1622.26|1621.76|1621.56|1621.06|1622.35|1621.86|1621.44|1621.05|385
1582242300000|2020-02-20 23:45:00|1621.55|1621.05|1622.34|1621.84|1623|1622.59|1621.19|1620.69|1064
1582242600000|2020-02-20 23:50:00|1622.36|1621.86|1622.46|1621.96|1622.87|1622.43|1622.3|1621.81|711
1582242900000|2020-02-20 23:55:00|1622.45|1621.95|1622.41|1621.91|1622.8|1622.4|1621.87|1621.53|643
1582243200000|2020-02-21 00:00:00|1622.21|1621.9|1621.29|1620.79|1622.55|1622.06|1621.18|1620.75|920
1582243500000|2020-02-21 00:05:00|1621.36|1620.86|1621.05|1620.55|1621.69|1621.19|1620.8|1620.3|793
1582243800000|2020-02-21 00:10:00|1621.03|1620.53|1620.99|1620.49|1621.46|1621.09|1620.61|1620.21|741
1582244100000|2020-02-21 00:15:00|1620.88|1620.58|1620.81|1620.51|1621.12|1620.77|1620.59|1620.09|691
1582244400000|2020-02-21 00:20:00|1620.8|1620.5|1620.18|1619.88|1620.9|1620.5|1619.69|1619.29|962
1582244700000|2020-02-21 00:25:00|1620.19|1619.89|1619.8|1619.5|1620.5|1620.1|1619.67|1619.29|736
1582245000000|2020-02-21 00:30:00|1619.92|1619.42|1619.81|1619.51|1620.32|1619.91|1619.57|1619.18|695
1582245300000|2020-02-21 00:35:00|1619.8|1619.5|1619.21|1618.91|1619.95|1619.57|1619.17|1618.79|633
1582245600000|2020-02-21 00:40:00|1619.37|1618.87|1619.89|1619.39|1620.6|1620.17|1619.29|1618.87|729
1582245900000|2020-02-21 00:45:00|1619.97|1619.47|1620.52|1620.02|1620.94|1620.49|1619.79|1619.38|774
1582246200000|2020-02-21 00:50:00|1620.5|1620|1620.71|1620.21|1620.89|1620.42|1620.11|1619.72|781
1582246500000|2020-02-21 00:55:00|1620.74|1620.24|1619.67|1619.17|1620.89|1620.41|1619.46|1619.07|590
1582246800000|2020-02-21 01:00:00|1619.61|1619.11|1620.16|1619.86|1621.88|1621.38|1619.57|1619.08|1596
1582247100000|2020-02-21 01:05:00|1620.18|1619.88|1620.58|1620.08|1620.7|1620.32|1619.82|1619.35|998
1582247400000|2020-02-21 01:10:00|1620.57|1620.07|1619.93|1619.63|1620.72|1620.32|1619.68|1619.3|850
1582247700000|2020-02-21 01:15:00|1619.95|1619.65|1619.69|1619.39|1620.11|1619.7|1619.4|1618.95|1185
1582248000000|2020-02-21 01:20:00|1619.7|1619.4|1620.26|1619.96|1620.71|1620.32|1619.62|1619.21|911
1582248300000|2020-02-21 01:25:00|1620.27|1619.97|1621.38|1620.88|1621.68|1621.3|1620.19|1619.78|978
1582248600000|2020-02-21 01:30:00|1621.37|1620.87|1620.9|1620.6|1621.4|1620.99|1620.54|1620.1|1146
1582248900000|2020-02-21 01:35:00|1620.89|1620.59|1620.69|1620.39|1621.1|1620.71|1620.44|1620.08|941
1582249200000|2020-02-21 01:40:00|1620.67|1620.37|1620.49|1620.19|1621.19|1620.78|1620.29|1619.93|743
1582249500000|2020-02-21 01:45:00|1620.51|1620.21|1620.96|1620.66|1621.23|1620.87|1620.48|1620.11|764
1582249800000|2020-02-21 01:50:00|1620.97|1620.67|1621.49|1621.19|1621.67|1621.3|1620.67|1620.31|746
1582250100000|2020-02-21 01:55:00|1621.5|1621.2|1621.48|1621.18|1621.71|1621.3|1621.16|1620.79|672
1582250400000|2020-02-21 02:00:00|1621.49|1621.19|1621.91|1621.41|1622.2|1621.81|1621.16|1620.79|784
1582250700000|2020-02-21 02:05:00|1621.92|1621.42|1623.59|1623.29|1623.72|1623.36|1621.82|1621.42|1175
1582251000000|2020-02-21 02:10:00|1623.58|1623.28|1623.22|1622.92|1623.77|1623.39|1623.1|1622.67|1032
1582251300000|2020-02-21 02:15:00|1623.31|1622.81|1624.18|1623.68|1624.29|1623.79|1622.83|1622.42|843
1582251600000|2020-02-21 02:20:00|1624.17|1623.67|1624.37|1624.07|1624.72|1624.3|1623.67|1623.34|1036
1582251900000|2020-02-21 02:25:00|1624.38|1624.08|1624.62|1624.32|1625.06|1624.58|1624.05|1623.75|846
1582252200000|2020-02-21 02:30:00|1624.66|1624.36|1624.47|1624.17|1624.87|1624.49|1623.67|1623.31|1020
1582252500000|2020-02-21 02:35:00|1624.48|1624.18|1623.88|1623.58|1624.83|1624.49|1623.87|1623.55|892
1582252800000|2020-02-21 02:40:00|1623.9|1623.6|1623.28|1622.98|1623.95|1623.6|1622.87|1622.37|1098
1582253100000|2020-02-21 02:45:00|1623.25|1622.95|1622.95|1622.65|1623.67|1623.37|1622.81|1622.48|630
1582253400000|2020-02-21 02:50:00|1622.96|1622.66|1623.41|1623.11|1623.7|1623.36|1622.92|1622.62|604
1582253700000|2020-02-21 02:55:00|1623.42|1623.12|1623.74|1623.44|1623.91|1623.61|1623.42|1623.12|517
1582254000000|2020-02-21 03:00:00|1623.78|1623.48|1624.21|1623.91|1624.34|1623.94|1623.76|1623.37|605
1582254300000|2020-02-21 03:05:00|1624.19|1623.89|1624.44|1624.14|1624.66|1624.24|1624.06|1623.65|641
1582254600000|2020-02-21 03:10:00|1624.43|1624.13|1624.72|1624.42|1624.92|1624.61|1624.43|1624.04|592
1582254900000|2020-02-21 03:15:00|1624.74|1624.44|1624.64|1624.34|1625.14|1624.84|1624.5|1624.13|636
1582255200000|2020-02-21 03:20:00|1624.62|1624.32|1624.35|1624.05|1624.7|1624.35|1624.22|1623.86|568
1582255500000|2020-02-21 03:25:00|1624.37|1624.07|1624.22|1623.92|1624.58|1624.22|1624.1|1623.7|480
1582255800000|2020-02-21 03:30:00|1624.31|1623.81|1624.79|1624.49|1624.94|1624.58|1624.22|1623.81|417
1582256100000|2020-02-21 03:35:00|1624.78|1624.48|1625.05|1624.75|1625.14|1624.84|1624.68|1624.32|460
1582256400000|2020-02-21 03:40:00|1625.04|1624.74|1625.08|1624.78|1625.31|1624.92|1624.87|1624.48|389
1582256700000|2020-02-21 03:45:00|1625.07|1624.77|1624.92|1624.62|1625.32|1624.9|1624.5|1624.19|523
1582257000000|2020-02-21 03:50:00|1624.91|1624.61|1625.09|1624.79|1625.22|1624.82|1624.46|1624.07|390
1582257300000|2020-02-21 03:55:00|1625.05|1624.75|1625.17|1624.87|1625.44|1625.01|1624.9|1624.56|382
1582257600000|2020-02-21 04:00:00|1625.18|1624.88|1625.21|1624.91|1625.23|1624.93|1624.88|1624.49|335
1582257900000|2020-02-21 04:05:00|1625.2|1624.9|1625.42|1625.12|1625.49|1625.19|1625.12|1624.69|354
1582258200000|2020-02-21 04:10:00|1625.41|1625.11|1625.88|1625.58|1625.89|1625.59|1625.18|1624.83|450
1582258500000|2020-02-21 04:15:00|1625.87|1625.57|1626.36|1626.06|1626.44|1626.12|1625.72|1625.42|621
1582258800000|2020-02-21 04:20:00|1626.37|1626.07|1626.04|1625.74|1626.72|1626.39|1625.84|1625.43|520
1582259100000|2020-02-21 04:25:00|1626.06|1625.76|1626.34|1626.04|1626.64|1626.32|1625.98|1625.6|454
1582259400000|2020-02-21 04:30:00|1626.33|1626.03|1626.03|1625.73|1626.52|1626.13|1626|1625.62|399
1582259700000|2020-02-21 04:35:00|1626.02|1625.72|1626.46|1626.16|1626.58|1626.19|1625.9|1625.6|399
1582260000000|2020-02-21 04:40:00|1626.45|1626.15|1626.48|1626.18|1626.73|1626.43|1626.29|1625.9|489
1582260300000|2020-02-21 04:45:00|1626.47|1626.17|1626.48|1626.18|1626.7|1626.4|1626.09|1625.79|361
1582260600000|2020-02-21 04:50:00|1626.49|1626.19|1626.29|1625.99|1626.59|1626.23|1626.2|1625.86|261
1582260900000|2020-02-21 04:55:00|1626.3|1626|1626.37|1625.87|1626.78|1626.48|1626.26|1625.86|318
1582261200000|2020-02-21 05:00:00|1626.27|1625.97|1626.19|1625.89|1626.45|1626.08|1625.89|1625.54|491
1582261500000|2020-02-21 05:05:00|1626.17|1625.87|1626.5|1626.2|1626.51|1626.21|1626.09|1625.69|376
1582261800000|2020-02-21 05:10:00|1626.49|1626.19|1626.09|1625.79|1626.51|1626.21|1625.88|1625.57|426
1582262100000|2020-02-21 05:15:00|1626.08|1625.78|1626.1|1625.6|1626.23|1625.88|1625.91|1625.56|305
1582262400000|2020-02-21 05:20:00|1626.09|1625.59|1626.81|1626.51|1626.92|1626.57|1626.07|1625.59|416
1582262700000|2020-02-21 05:25:00|1626.83|1626.53|1628.5|1628.2|1628.82|1628.38|1626.81|1626.4|947
1582263000000|2020-02-21 05:30:00|1628.49|1628.19|1628.59|1628.29|1629.09|1628.61|1627.46|1627.07|1259
1582263300000|2020-02-21 05:35:00|1628.69|1628.19|1628.59|1628.29|1629.05|1628.64|1628.36|1628|1056
1582263600000|2020-02-21 05:40:00|1628.6|1628.3|1628.32|1627.82|1628.87|1628.51|1628.11|1627.79|701
1582263900000|2020-02-21 05:45:00|1628.31|1627.81|1628.7|1628.4|1628.7|1628.4|1627.52|1627.14|761
1582264200000|2020-02-21 05:50:00|1628.69|1628.39|1628.32|1628.02|1628.9|1628.6|1628.18|1627.83|614
1582264500000|2020-02-21 05:55:00|1628.33|1628.03|1628.41|1628.11|1628.92|1628.55|1628.29|1627.9|684
1582264800000|2020-02-21 06:00:00|1628.42|1628.12|1628.56|1628.26|1628.7|1628.39|1627.88|1627.58|734
1582265100000|2020-02-21 06:05:00|1628.5|1628.2|1629.36|1629.06|1629.78|1629.39|1628.33|1628.03|968
1582265400000|2020-02-21 06:10:00|1629.37|1629.07|1629|1628.7|1629.46|1629.1|1628.89|1628.49|575
1582265700000|2020-02-21 06:15:00|1629.02|1628.72|1629.59|1629.29|1629.71|1629.41|1628.69|1628.38|692
1582266000000|2020-02-21 06:20:00|1629.58|1629.28|1628.76|1628.46|1629.64|1629.28|1628.41|1628.05|601
1582266300000|2020-02-21 06:25:00|1628.77|1628.47|1629.89|1629.39|1629.95|1629.57|1628.77|1628.44|751
1582266600000|2020-02-21 06:30:00|1629.88|1629.38|1631.38|1631.08|1631.5|1631.15|1629.84|1629.38|1003
1582266900000|2020-02-21 06:35:00|1631.35|1631.05|1631.37|1631.07|1632.08|1631.7|1630.32|1629.92|1135
1582267200000|2020-02-21 06:40:00|1631.38|1631.08|1631.66|1631.36|1632.18|1631.76|1631.31|1630.95|779
1582267500000|2020-02-21 06:45:00|1631.6|1631.3|1631.6|1631.3|1632.01|1631.71|1630.79|1630.49|778
1582267800000|2020-02-21 06:50:00|1631.59|1631.29|1631.21|1630.91|1631.91|1631.51|1631.2|1630.87|730
1582268100000|2020-02-21 06:55:00|1631.28|1630.98|1631.39|1631.09|1631.98|1631.6|1631.17|1630.8|651
1582268400000|2020-02-21 07:00:00|1631.46|1631.16|1632.79|1632.49|1632.87|1632.52|1631.28|1630.89|945
1582268700000|2020-02-21 07:05:00|1632.8|1632.5|1632.19|1631.69|1632.91|1632.5|1631.6|1631.16|1054
1582269000000|2020-02-21 07:10:00|1632.18|1631.68|1632.68|1632.38|1632.81|1632.4|1631.7|1631.26|928
1582269300000|2020-02-21 07:15:00|1632.69|1632.39|1632.7|1632.2|1633.49|1633.04|1631.56|1631.17|1249
1582269600000|2020-02-21 07:20:00|1632.78|1632.28|1633.7|1633.2|1633.98|1633.48|1632.6|1632.17|1162
1582269900000|2020-02-21 07:25:00|1633.71|1633.21|1633.97|1633.67|1634.42|1634|1633.03|1632.53|1277
1582270200000|2020-02-21 07:30:00|1633.98|1633.68|1634.29|1633.79|1634.72|1634.41|1633.56|1633.12|1224
1582270500000|2020-02-21 07:35:00|1634.3|1633.8|1635.56|1635.26|1635.68|1635.28|1634.14|1633.71|1212
1582270800000|2020-02-21 07:40:00|1635.57|1635.27|1634.99|1634.69|1635.67|1635.29|1634.8|1634.38|1169
1582271100000|2020-02-21 07:45:00|1635|1634.7|1634.1|1633.6|1635.09|1634.7|1633.7|1633.32|1238
1582271400000|2020-02-21 07:50:00|1634.08|1633.58|1633.11|1632.81|1634.54|1634.2|1633.05|1632.61|895
1582271700000|2020-02-21 07:55:00|1633.1|1632.8|1633.6|1633.3|1633.7|1633.31|1632.61|1632.24|1017
1582272000000|2020-02-21 08:00:00|1633.68|1633.18|1634.58|1634.08|1635.25|1634.87|1633.06|1632.69|1642
1582272300000|2020-02-21 08:05:00|1634.65|1634.15|1635.91|1635.61|1636.36|1635.87|1634.37|1633.98|1553
1582272600000|2020-02-21 08:10:00|1636.06|1635.56|1636.24|1635.74|1636.59|1636.17|1634.96|1634.56|1464
1582272900000|2020-02-21 08:15:00|1636.21|1635.71|1634.88|1634.58|1636.88|1636.38|1634.62|1634.19|1818
1582273200000|2020-02-21 08:20:00|1634.89|1634.59|1634.79|1634.49|1635.08|1634.63|1633.87|1633.39|1369
1582273500000|2020-02-21 08:25:00|1634.8|1634.5|1635.66|1635.16|1635.78|1635.39|1634.6|1634.2|961
1582273800000|2020-02-21 08:30:00|1635.61|1635.11|1634.11|1633.61|1635.61|1635.11|1633.48|1632.98|2144
1582274100000|2020-02-21 08:35:00|1634.09|1633.59|1633.53|1633.23|1634.32|1633.9|1633.43|1632.98|1399
1582274400000|2020-02-21 08:40:00|1633.62|1633.12|1633.23|1632.93|1634.05|1633.66|1632.99|1632.59|1287
1582274700000|2020-02-21 08:45:00|1633.24|1632.94|1633.82|1633.32|1633.92|1633.42|1632.8|1632.39|1212
1582275000000|2020-02-21 08:50:00|1633.83|1633.33|1632.61|1632.11|1633.86|1633.38|1632.33|1631.92|1278
1582275300000|2020-02-21 08:55:00|1632.59|1632.09|1632.4|1631.9|1633.02|1632.59|1632.22|1631.84|1026
1582275600000|2020-02-21 09:00:00|1632.39|1631.89|1632.11|1631.81|1632.46|1631.97|1631.75|1631.32|1443
1582275900000|2020-02-21 09:05:00|1632.14|1631.84|1633.74|1633.44|1634.06|1633.62|1631.85|1631.53|1123
1582276200000|2020-02-21 09:10:00|1633.72|1633.42|1633.63|1633.33|1634.16|1633.68|1633.25|1632.92|890
1582276500000|2020-02-21 09:15:00|1633.62|1633.32|1633.55|1633.05|1634.18|1633.82|1633.1|1632.7|871
1582276800000|2020-02-21 09:20:00|1633.54|1633.04|1633.96|1633.46|1634.05|1633.65|1633.23|1632.82|665
1582277100000|2020-02-21 09:25:00|1633.75|1633.45|1633.37|1633.07|1634.04|1633.66|1633.36|1633|589
1582277400000|2020-02-21 09:30:00|1633.36|1632.86|1633.84|1633.34|1633.97|1633.55|1632.68|1632.18|876
1582277700000|2020-02-21 09:35:00|1633.85|1633.35|1634.33|1633.83|1634.79|1634.29|1633.43|1633.02|884
1582278000000|2020-02-21 09:40:00|1634.32|1633.82|1633.87|1633.37|1634.76|1634.36|1633.77|1633.27|816
1582278300000|2020-02-21 09:45:00|1633.86|1633.36|1635.02|1634.72|1635.18|1634.84|1633.56|1633.18|892
1582278600000|2020-02-21 09:50:00|1635.01|1634.71|1635.61|1635.31|1635.89|1635.43|1634.81|1634.37|913
1582278900000|2020-02-21 09:55:00|1635.6|1635.3|1635.31|1634.81|1635.69|1635.32|1635.1|1634.69|804
1582279200000|2020-02-21 10:00:00|1635.32|1634.82|1634.56|1634.06|1635.36|1634.86|1634.36|1633.86|950
1582279500000|2020-02-21 10:05:00|1634.55|1634.05|1634.5|1634|1635.11|1634.69|1634.2|1633.83|742
1582279800000|2020-02-21 10:10:00|1634.52|1634.02|1633.9|1633.4|1634.94|1634.5|1633.74|1633.35|827
1582280100000|2020-02-21 10:15:00|1633.91|1633.41|1633.81|1633.31|1634.27|1633.88|1633.29|1632.83|869
1582280400000|2020-02-21 10:20:00|1633.8|1633.3|1633.97|1633.67|1634.45|1634.05|1633.4|1633.01|726
1582280700000|2020-02-21 10:25:00|1633.98|1633.68|1634.17|1633.87|1634.37|1633.91|1633.76|1633.35|665
1582281000000|2020-02-21 10:30:00|1634.16|1633.86|1634.38|1633.88|1634.46|1634.14|1633.87|1633.46|497
1582281300000|2020-02-21 10:35:00|1634.37|1633.87|1634.89|1634.39|1635.09|1634.67|1633.64|1633.25|632
1582281600000|2020-02-21 10:40:00|1634.9|1634.4|1635.16|1634.66|1635.47|1635.07|1634.76|1634.38|541
1582281900000|2020-02-21 10:45:00|1635.17|1634.67|1634.71|1634.21|1635.17|1634.68|1634.56|1634.06|601
1582282200000|2020-02-21 10:50:00|1634.62|1634.32|1633.91|1633.41|1634.88|1634.52|1633.38|1633.01|997
1582282500000|2020-02-21 10:55:00|1633.88|1633.38|1634.6|1634.1|1634.71|1634.25|1633.61|1633.21|679
1582282800000|2020-02-21 11:00:00|1634.56|1634.06|1634.41|1634.11|1634.86|1634.45|1634.06|1633.63|716
1582283100000|2020-02-21 11:05:00|1634.42|1634.12|1635.13|1634.83|1635.5|1635.12|1634.41|1633.98|652
1582283400000|2020-02-21 11:10:00|1635.12|1634.82|1634.83|1634.53|1635.32|1634.91|1634.32|1633.91|686
1582283700000|2020-02-21 11:15:00|1634.76|1634.46|1634.45|1633.95|1635.06|1634.63|1634.14|1633.67|662
1582284000000|2020-02-21 11:20:00|1634.46|1633.96|1634.82|1634.52|1635.09|1634.65|1634.46|1633.96|545
1582284300000|2020-02-21 11:25:00|1634.83|1634.53|1634.63|1634.13|1635.07|1634.71|1634.56|1634.12|578
1582284600000|2020-02-21 11:30:00|1634.64|1634.14|1634.33|1633.83|1634.72|1634.3|1633.64|1633.23|851
1582284900000|2020-02-21 11:35:00|1634.34|1633.84|1634.08|1633.58|1634.6|1634.22|1633.73|1633.38|631
1582285200000|2020-02-21 11:40:00|1634.13|1633.63|1634.02|1633.72|1634.54|1634.1|1633.83|1633.45|622
1582285500000|2020-02-21 11:45:00|1634|1633.7|1635.01|1634.71|1635.09|1634.71|1633.85|1633.47|499
1582285800000|2020-02-21 11:50:00|1634.98|1634.68|1635.91|1635.41|1636.07|1635.65|1634.87|1634.5|865
1582286100000|2020-02-21 11:55:00|1635.94|1635.44|1635.63|1635.13|1636.44|1636.13|1635.27|1634.85|1008
1582286400000|2020-02-21 12:00:00|1635.65|1635.15|1635.11|1634.61|1635.84|1635.43|1634.34|1634.04|970
1582286700000|2020-02-21 12:05:00|1635.1|1634.6|1634.44|1634.14|1635.14|1634.64|1634.25|1633.83|657
1582287000000|2020-02-21 12:10:00|1634.43|1634.13|1635.05|1634.55|1635.44|1635.08|1634.32|1633.94|755
1582287300000|2020-02-21 12:15:00|1634.94|1634.64|1635|1634.7|1635.24|1634.85|1634.61|1634.31|708
1582287600000|2020-02-21 12:20:00|1635.02|1634.72|1633.82|1633.52|1635.22|1634.82|1633.82|1633.4|761
1582287900000|2020-02-21 12:25:00|1633.94|1633.44|1633.86|1633.56|1634.65|1634.24|1633.84|1633.37|792
1582288200000|2020-02-21 12:30:00|1633.88|1633.58|1634.34|1633.84|1634.66|1634.24|1633.77|1633.35|711
1582288500000|2020-02-21 12:35:00|1634.35|1633.85|1635.72|1635.22|1635.83|1635.42|1634.26|1633.83|875
1582288800000|2020-02-21 12:40:00|1635.73|1635.23|1635.55|1635.05|1635.73|1635.3|1635.17|1634.72|710
1582289100000|2020-02-21 12:45:00|1635.56|1635.06|1635.56|1635.06|1635.7|1635.2|1635.14|1634.77|626
1582289400000|2020-02-21 12:50:00|1635.54|1635.04|1636.77|1636.27|1636.85|1636.39|1635.33|1634.84|724
1582289700000|2020-02-21 12:55:00|1636.75|1636.25|1637.97|1637.47|1638.35|1637.89|1636.42|1636.01|1295
1582290000000|2020-02-21 13:00:00|1637.98|1637.48|1639.05|1638.55|1639.45|1639.06|1637.35|1636.87|1404
1582290300000|2020-02-21 13:05:00|1639.04|1638.54|1639.53|1639.03|1639.76|1639.34|1638.34|1637.84|939
1582290600000|2020-02-21 13:10:00|1639.52|1639.02|1640.2|1639.9|1640.3|1639.91|1638.93|1638.43|1030
1582290900000|2020-02-21 13:15:00|1640.21|1639.91|1642.1|1641.8|1642.22|1641.88|1639.57|1639.13|1483
1582291200000|2020-02-21 13:20:00|1642.3|1641.89|1642.95|1642.65|1643.6|1643.11|1641.64|1641.21|1756
1582291500000|2020-02-21 13:25:00|1642.96|1642.66|1642.04|1641.54|1643.48|1643.06|1641.82|1641.32|1261
1582291800000|2020-02-21 13:30:00|1642.11|1641.61|1641.54|1641.24|1642.7|1642.33|1641.4|1640.93|1243
1582292100000|2020-02-21 13:35:00|1641.55|1641.25|1643.15|1642.65|1643.25|1642.85|1641.55|1641.15|1119
1582292400000|2020-02-21 13:40:00|1643.2|1642.7|1643.3|1642.8|1643.52|1643.14|1641.93|1641.51|1291
1582292700000|2020-02-21 13:45:00|1643.2|1642.9|1645.18|1644.88|1645.83|1645.47|1642.86|1642.49|1755
1582293000000|2020-02-21 13:50:00|1645.19|1644.89|1643.74|1643.24|1645.7|1645.33|1643.47|1643.07|1400
1582293300000|2020-02-21 13:55:00|1643.64|1643.34|1643.31|1642.81|1644.17|1643.67|1641.86|1641.38|1485
1582293600000|2020-02-21 14:00:00|1643.34|1642.84|1640.65|1640.35|1643.39|1642.89|1640.46|1639.96|1742
1582293900000|2020-02-21 14:05:00|1640.64|1640.34|1640.65|1640.35|1641.47|1641.08|1639.84|1639.39|1296
1582294200000|2020-02-21 14:10:00|1640.77|1640.27|1639.75|1639.25|1641.27|1640.87|1639.65|1639.21|1157
1582294500000|2020-02-21 14:15:00|1639.74|1639.24|1639.52|1639.22|1640.26|1639.83|1638.14|1637.74|1653
1582294800000|2020-02-21 14:20:00|1639.53|1639.23|1640.86|1640.36|1641.17|1640.73|1639.53|1639.03|1222
1582295100000|2020-02-21 14:25:00|1640.85|1640.35|1640.89|1640.39|1641.57|1641.13|1640.65|1640.24|1167
1582295400000|2020-02-21 14:30:00|1640.84|1640.54|1642.11|1641.61|1642.14|1641.68|1640.19|1639.77|2283
1582295700000|2020-02-21 14:35:00|1642.14|1641.64|1642.42|1641.92|1643.44|1642.94|1641.89|1641.41|2095
1582296000000|2020-02-21 14:40:00|1642.48|1641.98|1641.46|1640.96|1643.48|1642.98|1641.35|1640.85|1692
1582296300000|2020-02-21 14:45:00|1643.34|1642.06|1646.81|1646.31|1646.93|1646.45|1643.34|1642.06|3089
1582296600000|2020-02-21 14:50:00|1646.82|1646.32|1644.14|1643.64|1646.91|1646.41|1644.07|1643.57|2691
1582296900000|2020-02-21 14:55:00|1644.15|1643.65|1644.34|1643.84|1645.16|1644.66|1642.75|1642.25|2234
1582297200000|2020-02-21 15:00:00|1644.42|1643.92|1646.64|1646.14|1646.84|1646.45|1643.51|1643.01|2558
1582297500000|2020-02-21 15:05:00|1646.65|1646.15|1645.88|1645.38|1647.15|1646.67|1645.6|1645.1|2644
1582297800000|2020-02-21 15:10:00|1645.89|1645.39|1648.68|1648.18|1649.52|1649.16|1645.86|1645.36|2843
1582298100000|2020-02-21 15:15:00|1648.67|1648.17|1646.65|1646.15|1648.96|1648.51|1646.53|1646.03|2451
1582298400000|2020-02-21 15:20:00|1646.69|1646.19|1644.28|1643.78|1646.91|1646.41|1643.68|1643.22|2211
1582298700000|2020-02-21 15:25:00|1644.29|1643.79|1645.04|1644.54|1645.29|1644.79|1643.87|1643.42|1771
1582299000000|2020-02-21 15:30:00|1645.01|1644.51|1645.9|1645.4|1646.14|1645.66|1643.94|1643.44|1930
1582299300000|2020-02-21 15:35:00|1645.87|1645.37|1646.94|1646.44|1647.05|1646.55|1644.65|1644.15|2015
1582299600000|2020-02-21 15:40:00|1646.95|1646.45|1646.9|1646.4|1648.02|1647.6|1646.65|1646.15|2194
1582299900000|2020-02-21 15:45:00|1646.91|1646.41|1646.12|1645.62|1648.2|1647.74|1645.84|1645.34|1977
1582300200000|2020-02-21 15:50:00|1646.11|1645.61|1644.03|1643.53|1646.55|1646.05|1643.53|1643.03|1883
1582300500000|2020-02-21 15:55:00|1644.04|1643.54|1643.68|1643.18|1644.16|1643.66|1642.14|1641.65|1972
1582300800000|2020-02-21 16:00:00|1643.67|1643.17|1643.94|1643.44|1644.48|1643.98|1642.74|1642.24|1823
1582301100000|2020-02-21 16:05:00|1643.89|1643.39|1643.29|1642.79|1644.15|1643.65|1642.78|1642.28|1590
1582301400000|2020-02-21 16:10:00|1643.32|1642.82|1642.64|1642.34|1643.66|1643.17|1642.09|1641.59|1673
1582301700000|2020-02-21 16:15:00|1642.63|1642.33|1644.17|1643.67|1644.36|1643.86|1642.34|1641.84|1555
1582302000000|2020-02-21 16:20:00|1644.16|1643.66|1642.2|1641.7|1644.45|1643.95|1641.81|1641.37|1761
1582302300000|2020-02-21 16:25:00|1642.28|1641.78|1642.17|1641.67|1642.7|1642.2|1641.15|1640.65|1513
1582302600000|2020-02-21 16:30:00|1642.23|1641.73|1640.05|1639.55|1642.27|1641.77|1639.63|1639.15|1716
1582302900000|2020-02-21 16:35:00|1639.98|1639.48|1640.2|1639.7|1640.92|1640.49|1639.77|1639.29|1600
1582303200000|2020-02-21 16:40:00|1640.19|1639.69|1638.88|1638.38|1640.74|1640.25|1638.79|1638.33|1540
1582303500000|2020-02-21 16:45:00|1638.87|1638.37|1640.28|1639.78|1640.46|1639.96|1638.51|1638.14|1737
1582303800000|2020-02-21 16:50:00|1640.3|1639.8|1639.91|1639.41|1640.32|1639.91|1639.37|1638.93|1286
1582304100000|2020-02-21 16:55:00|1639.89|1639.39|1641.08|1640.58|1641.24|1640.9|1639.43|1639.03|1417
1582304400000|2020-02-21 17:00:00|1641.1|1640.6|1640.58|1640.08|1641.68|1641.29|1640.35|1639.95|1262
1582304700000|2020-02-21 17:05:00|1640.57|1640.07|1642.13|1641.83|1642.2|1641.83|1639.76|1639.35|1341
1582305000000|2020-02-21 17:10:00|1642.11|1641.81|1642.41|1641.91|1642.49|1642.03|1641.58|1641.17|1109
1582305300000|2020-02-21 17:15:00|1642.4|1641.9|1642.73|1642.23|1642.91|1642.47|1642.09|1641.66|1254
1582305600000|2020-02-21 17:20:00|1642.72|1642.22|1643.22|1642.92|1643.36|1642.94|1641.78|1641.33|1243
1582305900000|2020-02-21 17:25:00|1643.21|1642.91|1643.49|1642.99|1643.5|1643.06|1642.62|1642.22|978
1582306200000|2020-02-21 17:30:00|1643.48|1642.98|1644.36|1643.86|1644.82|1644.4|1643.38|1642.97|1303
1582306500000|2020-02-21 17:35:00|1644.34|1643.84|1644.29|1643.79|1644.78|1644.4|1644.02|1643.62|1343
1582306800000|2020-02-21 17:40:00|1644.15|1643.85|1644.4|1643.9|1645.57|1645.15|1643.86|1643.43|1268
1582307100000|2020-02-21 17:45:00|1644.43|1643.93|1645.53|1645.03|1645.74|1645.24|1644.38|1643.93|1095
1582307400000|2020-02-21 17:50:00|1645.54|1645.04|1645.63|1645.13|1645.72|1645.22|1644.96|1644.46|922
1582307700000|2020-02-21 17:55:00|1645.65|1645.15|1644.22|1643.72|1645.68|1645.18|1644.21|1643.71|942
1582308000000|2020-02-21 18:00:00|1644.24|1643.74|1643.86|1643.36|1644.83|1644.35|1643.63|1643.2|1012
1582308300000|2020-02-21 18:05:00|1643.89|1643.39|1645.12|1644.62|1645.2|1644.7|1643.88|1643.38|818
1582308600000|2020-02-21 18:10:00|1645.15|1644.65|1645.95|1645.45|1646.05|1645.55|1644.62|1644.12|1039
1582308900000|2020-02-21 18:15:00|1645.99|1645.49|1646.52|1646.02|1646.56|1646.06|1645.49|1644.99|1191
1582309200000|2020-02-21 18:20:00|1646.47|1645.97|1646.44|1645.94|1646.72|1646.22|1645.82|1645.32|1180
1582309500000|2020-02-21 18:25:00|1646.45|1645.95|1646.45|1645.95|1646.64|1646.15|1645.99|1645.49|1163
1582309800000|2020-02-21 18:30:00|1646.41|1645.91|1646.92|1646.42|1647|1646.59|1645.82|1645.43|1087
1582310100000|2020-02-21 18:35:00|1646.9|1646.4|1647.11|1646.61|1647.63|1647.15|1646.79|1646.29|1101
1582310400000|2020-02-21 18:40:00|1647.1|1646.6|1647.52|1647.02|1647.71|1647.21|1646.92|1646.42|1050
1582310700000|2020-02-21 18:45:00|1647.51|1647.01|1648.23|1647.73|1648.32|1647.92|1647.2|1646.8|1167
1582311000000|2020-02-21 18:50:00|1648.21|1647.71|1648.64|1648.14|1648.76|1648.35|1647.86|1647.42|1079
1582311300000|2020-02-21 18:55:00|1648.63|1648.13|1647.87|1647.57|1648.64|1648.25|1647.62|1647.2|1258
1582311600000|2020-02-21 19:00:00|1648.03|1647.53|1645.51|1645.01|1648.18|1647.79|1645.09|1644.59|1719
1582311900000|2020-02-21 19:05:00|1645.5|1645|1645.59|1645.09|1646.02|1645.52|1644.86|1644.36|1230
1582312200000|2020-02-21 19:10:00|1645.45|1644.95|1645.65|1645.15|1645.92|1645.42|1645.15|1644.74|1148
1582312500000|2020-02-21 19:15:00|1645.67|1645.17|1646.01|1645.51|1646.37|1645.87|1645.49|1644.99|950
1582312800000|2020-02-21 19:20:00|1645.98|1645.48|1645.64|1645.14|1646.07|1645.57|1645.11|1644.65|1113
1582313100000|2020-02-21 19:25:00|1645.63|1645.13|1644.88|1644.38|1645.78|1645.28|1644.32|1643.85|985
1582313400000|2020-02-21 19:30:00|1644.89|1644.39|1644.51|1644.21|1644.98|1644.48|1643.78|1643.36|1093
1582313700000|2020-02-21 19:35:00|1644.58|1644.08|1645.18|1644.68|1645.6|1645.15|1644.56|1644.08|896
1582314000000|2020-02-21 19:40:00|1645.16|1644.66|1644.26|1643.76|1645.46|1644.96|1643.9|1643.47|1069
1582314300000|2020-02-21 19:45:00|1644.27|1643.77|1644.09|1643.59|1644.58|1644.16|1643.81|1643.36|860
1582314600000|2020-02-21 19:50:00|1644.08|1643.58|1643.68|1643.18|1644.08|1643.62|1643.14|1642.74|1022
1582314900000|2020-02-21 19:55:00|1643.7|1643.2|1644.45|1643.95|1644.51|1644.08|1642.86|1642.47|1067
1582315200000|2020-02-21 20:00:00|1644.46|1643.96|1644.9|1644.4|1644.97|1644.58|1643.99|1643.61|942
1582315500000|2020-02-21 20:05:00|1644.89|1644.39|1645.48|1644.98|1645.59|1645.15|1644.81|1644.39|807
1582315800000|2020-02-21 20:10:00|1645.49|1644.99|1645.4|1644.9|1645.52|1645.16|1644.87|1644.48|559
1582316100000|2020-02-21 20:15:00|1645.48|1644.98|1645.88|1645.38|1645.93|1645.46|1645.28|1644.89|589
1582316400000|2020-02-21 20:20:00|1645.89|1645.39|1646.15|1645.65|1646.45|1646.09|1645.84|1645.39|797
1582316700000|2020-02-21 20:25:00|1646.19|1645.69|1646.33|1645.83|1646.38|1645.95|1645.88|1645.45|709
1582317000000|2020-02-21 20:30:00|1646.3|1645.8|1647.06|1646.56|1647.56|1647.06|1645.99|1645.49|909
1582317300000|2020-02-21 20:35:00|1647.05|1646.55|1646.68|1646.18|1647.3|1646.8|1646.64|1646.17|823
1582317600000|2020-02-21 20:40:00|1646.67|1646.17|1646.59|1646.09|1646.77|1646.39|1645.85|1645.44|746
1582317900000|2020-02-21 20:45:00|1646.56|1646.06|1645.09|1644.59|1646.56|1646.15|1645.07|1644.57|760
1582318200000|2020-02-21 20:50:00|1645.06|1644.56|1644.63|1644.13|1645.11|1644.62|1643.6|1643.15|1001
1582318500000|2020-02-21 20:55:00|1644.54|1644.04|1643.8|1643.3|1644.54|1644.15|1643.72|1643.3|857
1582318800000|2020-02-21 21:00:00|1643.87|1643.37|1643.5|1643.2|1644.16|1643.66|1643.1|1642.7|631
1582319100000|2020-02-21 21:05:00|1643.62|1643.12|1643.67|1643.17|1643.92|1643.53|1643.3|1642.91|306
1582319400000|2020-02-21 21:10:00|1643.66|1643.16|1643.53|1643.23|1643.76|1643.46|1643.11|1642.81|327
1582319700000|2020-02-21 21:15:00|1643.52|1643.22|1643.95|1643.65|1643.95|1643.65|1643.52|1643.22|195
1582320000000|2020-02-21 21:20:00|1644.03|1643.73|1643.83|1643.53|1644.37|1644.07|1643.75|1643.45|218
1582320300000|2020-02-21 21:25:00|1643.82|1643.52|1643.57|1643.27|1643.9|1643.6|1643.47|1643.17|225
1582320600000|2020-02-21 21:30:00|1643.59|1643.29|1643.42|1643.12|1643.7|1643.4|1643.3|1643|279
1582320900000|2020-02-21 21:35:00|1643.43|1643.13|1643.94|1643.64|1644.06|1643.76|1643.4|1643.1|223
1582321200000|2020-02-21 21:40:00|1643.97|1643.67|1643.79|1643.49|1644.17|1643.87|1643.7|1643.4|245
1582321500000|2020-02-21 21:45:00|1643.77|1643.47|1643.93|1643.63|1644.07|1643.77|1643.5|1643.2|288
1582321800000|2020-02-21 21:50:00|1643.91|1643.61|1644.04|1643.74|1644.1|1643.8|1643.66|1643.36|312
1582322100000|2020-02-21 21:55:00|1644.01|1643.71|1643.78|1642.88|1644.43|1643.8|1643.48|1642.41|375
1582498800000|2020-02-23 23:00:00|1659.99|1659.49|1660|1659.5|1661.7|1661.2|1657.72|1657.14|1633
1582499100000|2020-02-23 23:05:00|1660.04|1659.54|1662.6|1662.1|1663.02|1662.2|1658.13|1657.63|2604
1582499400000|2020-02-23 23:10:00|1662.46|1661.96|1674.08|1673.58|1682.44|1680.56|1662.21|1661.71|2929
1582499700000|2020-02-23 23:15:00|1674.01|1673.51|1666.71|1666.21|1675.72|1675.12|1665.47|1664.32|2443
1582500000000|2020-02-23 23:20:00|1666.64|1666.14|1666.14|1665.64|1668.63|1668.13|1665.46|1664.96|1892
1582500300000|2020-02-23 23:25:00|1666.15|1665.65|1667.5|1667|1668.43|1667.93|1663.51|1663.01|1779
1582500600000|2020-02-23 23:30:00|1667.53|1667.03|1667.31|1666.81|1668.1|1667.6|1663.7|1663.25|1896
1582500900000|2020-02-23 23:35:00|1667.28|1666.78|1664.47|1663.97|1667.35|1666.85|1664.16|1663.66|1421
1582501200000|2020-02-23 23:40:00|1664.48|1663.98|1663.91|1663.41|1666.73|1666.23|1663.83|1663.33|1475
1582501500000|2020-02-23 23:45:00|1663.87|1663.37|1664.96|1664.46|1665.46|1664.96|1663.7|1663.2|1196
1582501800000|2020-02-23 23:50:00|1664.95|1664.45|1666.94|1666.44|1667.04|1666.54|1664.38|1663.88|1134
1582502100000|2020-02-23 23:55:00|1667.02|1666.52|1665.86|1665.36|1667.12|1666.62|1664.84|1664.34|1011
1582502400000|2020-02-24 00:00:00|1666|1665.5|1667.09|1666.59|1667.64|1667.14|1664.33|1663.83|1573
1582502700000|2020-02-24 00:05:00|1667.11|1666.61|1664.18|1663.68|1667.11|1666.61|1663.86|1663.47|1373
1582503000000|2020-02-24 00:10:00|1664.08|1663.58|1664.71|1664.21|1665.29|1664.79|1664|1663.5|1382
1582503300000|2020-02-24 00:15:00|1664.76|1664.26|1662.04|1661.54|1664.88|1664.38|1661.24|1660.74|1575
1582503600000|2020-02-24 00:20:00|1662.06|1661.56|1661.87|1661.37|1662.62|1662.12|1661.76|1661.26|1166
1582503900000|2020-02-24 00:25:00|1661.9|1661.4|1661.38|1660.88|1662.27|1661.82|1661.02|1660.52|1018
1582504200000|2020-02-24 00:30:00|1661.4|1660.9|1659.49|1658.99|1661.69|1661.19|1658.85|1658.35|1363
1582504500000|2020-02-24 00:35:00|1659.5|1659|1661.87|1661.37|1661.97|1661.53|1658.92|1658.5|1297
1582504800000|2020-02-24 00:40:00|1661.85|1661.35|1662.77|1662.27|1664.59|1664.09|1661.3|1660.88|1276
1582505100000|2020-02-24 00:45:00|1662.78|1662.28|1662.43|1661.93|1663.26|1662.76|1662.19|1661.69|947
1582505400000|2020-02-24 00:50:00|1662.48|1661.98|1663.67|1663.17|1665.89|1665.39|1662.48|1661.98|1403
1582505700000|2020-02-24 00:55:00|1663.69|1663.19|1663.28|1662.78|1664.27|1663.77|1662.38|1661.88|1040
1582506000000|2020-02-24 01:00:00|1663.27|1662.77|1662.6|1662.1|1663.62|1663.12|1660.15|1659.65|2120
1582506300000|2020-02-24 01:05:00|1662.59|1662.09|1664.86|1664.36|1665.29|1664.79|1662.55|1662.05|1763
1582506600000|2020-02-24 01:10:00|1664.85|1664.35|1667.03|1666.53|1668.1|1667.6|1664.85|1664.35|1822
1582506900000|2020-02-24 01:15:00|1666.93|1666.43|1664.02|1663.52|1666.98|1666.48|1662.97|1662.47|1807
1582507200000|2020-02-24 01:20:00|1664.01|1663.51|1664.78|1664.28|1665.67|1665.17|1663.45|1662.95|1564
1582507500000|2020-02-24 01:25:00|1664.79|1664.29|1664.73|1664.23|1665.71|1665.21|1663.94|1663.44|1379
1582507800000|2020-02-24 01:30:00|1664.74|1664.24|1664.72|1664.22|1664.85|1664.35|1663.44|1662.94|1221
1582508100000|2020-02-24 01:35:00|1664.71|1664.21|1663.94|1663.44|1665.04|1664.54|1663.66|1663.16|1090
1582508400000|2020-02-24 01:40:00|1663.95|1663.45|1662.93|1662.43|1664.66|1664.16|1662.32|1661.82|1431
1582508700000|2020-02-24 01:45:00|1662.96|1662.46|1661.65|1661.15|1663.35|1662.85|1660.94|1660.44|1408
1582509000000|2020-02-24 01:50:00|1661.69|1661.19|1661.5|1661|1661.98|1661.48|1661.19|1660.69|1112
1582509300000|2020-02-24 01:55:00|1661.51|1661.01|1662.05|1661.55|1662.78|1662.39|1661.27|1660.77|1088
1582509600000|2020-02-24 02:00:00|1662.04|1661.54|1662.09|1661.59|1662.47|1661.97|1660.75|1660.25|1426
1582509900000|2020-02-24 02:05:00|1662.08|1661.58|1661.16|1660.66|1662.19|1661.69|1660.81|1660.31|945
1582510200000|2020-02-24 02:10:00|1661.17|1660.67|1661.49|1660.99|1662.03|1661.53|1660.84|1660.34|891
1582510500000|2020-02-24 02:15:00|1661.53|1661.03|1661.26|1660.76|1661.53|1661.03|1660.67|1660.17|689
1582510800000|2020-02-24 02:20:00|1661.27|1660.77|1661.64|1661.14|1661.85|1661.35|1660.95|1660.45|714
1582511100000|2020-02-24 02:25:00|1661.63|1661.13|1662.24|1661.74|1662.86|1662.36|1661.5|1661.04|1025
1582511400000|2020-02-24 02:30:00|1662.25|1661.75|1663.28|1662.78|1663.85|1663.35|1662.24|1661.74|1310
1582511700000|2020-02-24 02:35:00|1663.3|1662.8|1663.03|1662.53|1663.34|1662.84|1662.43|1661.95|1006
1582512000000|2020-02-24 02:40:00|1663.04|1662.54|1662.59|1662.09|1663.27|1662.77|1661.92|1661.51|1005
1582512300000|2020-02-24 02:45:00|1662.6|1662.1|1662.04|1661.54|1663.05|1662.55|1661.46|1660.96|914
1582512600000|2020-02-24 02:50:00|1661.98|1661.48|1662.54|1662.04|1663.2|1662.7|1661.81|1661.31|1087
1582512900000|2020-02-24 02:55:00|1662.55|1662.05|1662.83|1662.33|1663.44|1662.94|1662.24|1661.74|1184
1582513200000|2020-02-24 03:00:00|1662.82|1662.32|1662.63|1662.13|1663.05|1662.67|1662.15|1661.74|1060
1582513500000|2020-02-24 03:05:00|1662.64|1662.14|1661.17|1660.67|1662.64|1662.16|1661.03|1660.6|1029
1582513800000|2020-02-24 03:10:00|1661.18|1660.68|1661.68|1661.18|1661.89|1661.39|1660.94|1660.48|849
1582514100000|2020-02-24 03:15:00|1661.69|1661.19|1661.18|1660.68|1661.69|1661.19|1660.96|1660.54|802
1582514400000|2020-02-24 03:20:00|1661.17|1660.67|1660.64|1660.14|1661.37|1660.96|1659.25|1658.76|1139
1582514700000|2020-02-24 03:25:00|1660.63|1660.13|1660.17|1659.67|1660.87|1660.37|1659.87|1659.37|950
1582515000000|2020-02-24 03:30:00|1660.16|1659.66|1660.34|1659.84|1660.48|1660.08|1659.73|1659.23|836
1582515300000|2020-02-24 03:35:00|1660.36|1659.86|1660.66|1660.16|1660.75|1660.34|1660.26|1659.76|577
1582515600000|2020-02-24 03:40:00|1660.67|1660.17|1661.19|1660.69|1661.38|1660.88|1660.36|1659.88|503
1582515900000|2020-02-24 03:45:00|1661.15|1660.65|1661.81|1661.31|1661.96|1661.56|1660.96|1660.46|640
1582516200000|2020-02-24 03:50:00|1661.77|1661.27|1660.95|1660.45|1661.8|1661.35|1660.74|1660.24|524
1582516500000|2020-02-24 03:55:00|1660.96|1660.46|1661.15|1660.65|1661.16|1660.66|1660.63|1660.24|397
1582516800000|2020-02-24 04:00:00|1661.14|1660.64|1660.46|1659.96|1661.15|1660.65|1660.13|1659.68|662
1582517100000|2020-02-24 04:05:00|1660.59|1660.09|1660.46|1659.96|1660.69|1660.27|1660.09|1659.67|415
1582517400000|2020-02-24 04:10:00|1660.45|1659.95|1660.48|1659.98|1660.79|1660.36|1660.02|1659.64|441
1582517700000|2020-02-24 04:15:00|1660.51|1660.01|1660.21|1659.71|1660.51|1660.01|1659.9|1659.45|383
1582518000000|2020-02-24 04:20:00|1660.18|1659.68|1660.66|1660.16|1660.74|1660.36|1660.15|1659.66|354
1582518300000|2020-02-24 04:25:00|1660.67|1660.17|1661.11|1660.61|1661.22|1660.75|1660.55|1660.15|378
1582518600000|2020-02-24 04:30:00|1661.14|1660.64|1661.28|1660.78|1661.36|1660.86|1660.84|1660.37|311
1582518900000|2020-02-24 04:35:00|1661.29|1660.79|1661.27|1660.77|1661.62|1661.12|1660.87|1660.47|512
1582519200000|2020-02-24 04:40:00|1661.3|1660.8|1661.5|1661|1661.56|1661.14|1660.88|1660.49|437
1582519500000|2020-02-24 04:45:00|1661.42|1660.92|1661.78|1661.28|1661.8|1661.39|1661.17|1660.78|366
1582519800000|2020-02-24 04:50:00|1661.63|1661.33|1661.98|1661.48|1662.39|1661.91|1661.61|1661.2|551
1582520100000|2020-02-24 04:55:00|1661.97|1661.47|1662.68|1662.18|1662.73|1662.23|1661.85|1661.37|442
1582520400000|2020-02-24 05:00:00|1662.69|1662.19|1663.19|1662.69|1663.99|1663.49|1662.52|1662.02|964
1582520700000|2020-02-24 05:05:00|1663.18|1662.68|1662.87|1662.57|1663.29|1662.9|1662.67|1662.25|503
1582521000000|2020-02-24 05:10:00|1662.88|1662.58|1663.68|1663.18|1663.86|1663.36|1662.76|1662.26|574
1582521300000|2020-02-24 05:15:00|1663.67|1663.17|1663.68|1663.18|1664.01|1663.59|1663.39|1662.96|490
1582521600000|2020-02-24 05:20:00|1663.76|1663.26|1662.18|1661.68|1663.93|1663.48|1662.07|1661.57|674
1582521900000|2020-02-24 05:25:00|1662.2|1661.7|1662.57|1662.07|1662.98|1662.48|1661.88|1661.4|759
1582522200000|2020-02-24 05:30:00|1662.56|1662.06|1662.57|1662.27|1663.29|1662.79|1662.34|1661.84|937
1582522500000|2020-02-24 05:35:00|1662.58|1662.28|1662.59|1662.09|1662.78|1662.39|1661.67|1661.27|821
1582522800000|2020-02-24 05:40:00|1662.6|1662.1|1662.19|1661.69|1662.69|1662.27|1661.91|1661.48|599
1582523100000|2020-02-24 05:45:00|1662.21|1661.71|1661.79|1661.29|1662.36|1661.9|1661.58|1661.15|518
1582523400000|2020-02-24 05:50:00|1661.7|1661.4|1661.88|1661.58|1662.28|1661.88|1661.66|1661.27|605
1582523700000|2020-02-24 05:55:00|1661.87|1661.57|1661.88|1661.38|1662.2|1661.8|1661.57|1661.16|702
1582524000000|2020-02-24 06:00:00|1661.86|1661.56|1661.37|1660.87|1662.2|1661.7|1661.37|1660.87|695
1582524300000|2020-02-24 06:05:00|1661.38|1660.88|1661.67|1661.17|1661.7|1661.29|1660.92|1660.49|668
1582524600000|2020-02-24 06:10:00|1661.69|1661.19|1663.57|1663.07|1663.87|1663.37|1661.61|1661.17|884
1582524900000|2020-02-24 06:15:00|1663.56|1663.06|1663.23|1662.73|1663.71|1663.21|1662.77|1662.27|890
1582525200000|2020-02-24 06:20:00|1663.24|1662.74|1663.59|1663.09|1663.76|1663.35|1662.9|1662.4|790
1582525500000|2020-02-24 06:25:00|1663.6|1663.1|1662.9|1662.4|1663.6|1663.1|1662.57|1662.07|745
1582525800000|2020-02-24 06:30:00|1662.89|1662.39|1663.12|1662.62|1663.23|1662.83|1662.31|1661.89|687
1582526100000|2020-02-24 06:35:00|1663.11|1662.61|1663.4|1663.1|1663.73|1663.31|1662.88|1662.4|710
1582526400000|2020-02-24 06:40:00|1663.39|1663.09|1664.42|1663.92|1664.61|1664.11|1663.24|1662.76|819
1582526700000|2020-02-24 06:45:00|1664.41|1663.91|1665.41|1664.91|1665.73|1665.23|1664.2|1663.78|1066
1582527000000|2020-02-24 06:50:00|1665.42|1664.92|1665.71|1665.21|1666.08|1665.58|1664.67|1664.18|1094
1582527300000|2020-02-24 06:55:00|1665.69|1665.19|1666.42|1665.92|1667.14|1666.64|1665.54|1665.09|1020
1582527600000|2020-02-24 07:00:00|1666.44|1665.94|1667.79|1667.29|1667.8|1667.3|1665.87|1665.38|1519
1582527900000|2020-02-24 07:05:00|1667.75|1667.25|1670.72|1670.22|1670.81|1670.36|1667.42|1667|1884
1582528200000|2020-02-24 07:10:00|1670.74|1670.24|1670.55|1670.05|1670.94|1670.44|1669.83|1669.34|1682
1582528500000|2020-02-24 07:15:00|1670.56|1670.06|1669.38|1668.88|1670.58|1670.08|1669.09|1668.62|1247
1582528800000|2020-02-24 07:20:00|1669.37|1668.87|1668.94|1668.44|1669.93|1669.43|1668.53|1668.03|1135
1582529100000|2020-02-24 07:25:00|1668.92|1668.42|1669.42|1669.12|1670.13|1669.63|1668.49|1667.99|1173
1582529400000|2020-02-24 07:30:00|1669.43|1669.13|1669.06|1668.56|1669.43|1669.13|1667.91|1667.53|1241
1582529700000|2020-02-24 07:35:00|1669.05|1668.55|1667.82|1667.32|1669.36|1668.87|1667.34|1666.94|997
1582530000000|2020-02-24 07:40:00|1667.83|1667.33|1667.68|1667.38|1667.92|1667.5|1667.01|1666.58|1139
1582530300000|2020-02-24 07:45:00|1667.75|1667.25|1669.57|1669.07|1669.62|1669.21|1667.61|1667.19|1093
1582530600000|2020-02-24 07:50:00|1669.48|1668.98|1672.1|1671.6|1673.7|1673.2|1669.4|1668.9|1624
1582530900000|2020-02-24 07:55:00|1672.09|1671.59|1672.79|1672.29|1672.99|1672.55|1672|1671.5|1539
1582531200000|2020-02-24 08:00:00|1672.87|1672.37|1675.37|1674.87|1677.81|1677.42|1672.21|1671.71|2589
1582531500000|2020-02-24 08:05:00|1675.38|1674.88|1676.9|1676.6|1677.52|1677.1|1675.33|1674.85|2174
1582531800000|2020-02-24 08:10:00|1676.88|1676.58|1679.59|1679.09|1679.83|1679.35|1676.79|1676.29|2151
1582532100000|2020-02-24 08:15:00|1679.6|1679.1|1678.51|1678.01|1679.76|1679.45|1677.12|1676.71|2121
1582532400000|2020-02-24 08:20:00|1678.52|1678.02|1679.09|1678.59|1679.65|1679.15|1677.5|1677|1855
1582532700000|2020-02-24 08:25:00|1678.99|1678.49|1682.55|1682.05|1682.74|1682.24|1678.91|1678.41|2123
1582533000000|2020-02-24 08:30:00|1682.5|1682|1682.71|1682.21|1686.58|1686.08|1682.29|1681.79|2800
1582533300000|2020-02-24 08:35:00|1682.72|1682.22|1681.53|1681.03|1683.28|1682.78|1681.4|1680.97|2047
1582533600000|2020-02-24 08:40:00|1681.54|1681.04|1680.37|1680.07|1681.73|1681.36|1679.44|1679.03|2199
1582533900000|2020-02-24 08:45:00|1680.48|1679.98|1682.72|1682.22|1683.39|1682.89|1680.07|1679.68|2094
1582534200000|2020-02-24 08:50:00|1682.71|1682.21|1680.6|1680.1|1682.74|1682.24|1680.41|1679.91|2040
1582534500000|2020-02-24 08:55:00|1680.55|1680.05|1680.7|1680.2|1681.15|1680.65|1680.01|1679.51|1620
1582534800000|2020-02-24 09:00:00|1680.69|1680.19|1683.53|1683.03|1684.2|1683.7|1680.38|1679.88|2412
1582535100000|2020-02-24 09:05:00|1683.52|1683.02|1682.71|1682.21|1684.21|1683.71|1682.12|1681.62|1960
1582535400000|2020-02-24 09:10:00|1682.63|1682.13|1683.8|1683.3|1684.43|1683.93|1681.6|1681.1|1831
1582535700000|2020-02-24 09:15:00|1683.82|1683.32|1686.03|1685.53|1687.26|1686.76|1683.76|1683.26|2267
1582536000000|2020-02-24 09:20:00|1686.02|1685.52|1686.02|1685.52|1686.51|1686.01|1684.98|1684.48|1719
1582536300000|2020-02-24 09:25:00|1686.01|1685.51|1688.55|1688.05|1689.65|1689.15|1686.01|1685.51|2261
1582536600000|2020-02-24 09:30:00|1688.49|1687.99|1687.26|1686.76|1689.16|1688.66|1686.41|1686.01|2088
1582536900000|2020-02-24 09:35:00|1687.28|1686.78|1687.37|1686.87|1689.42|1688.98|1686.9|1686.4|1903
1582537200000|2020-02-24 09:40:00|1687.4|1686.9|1686.52|1686.02|1689.05|1688.55|1686.44|1685.94|1667
1582537500000|2020-02-24 09:45:00|1686.44|1685.94|1682.09|1681.59|1686.74|1686.24|1682.04|1681.54|1975
1582537800000|2020-02-24 09:50:00|1681.99|1681.69|1684.56|1684.06|1684.94|1684.44|1681.99|1681.54|1423
1582538100000|2020-02-24 09:55:00|1684.45|1683.95|1682.95|1682.45|1684.53|1684.11|1682.82|1682.32|1287
1582538400000|2020-02-24 10:00:00|1682.94|1682.44|1681.7|1681.2|1684.1|1683.6|1681.57|1681.07|1381
1582538700000|2020-02-24 10:05:00|1681.71|1681.21|1680.92|1680.42|1681.85|1681.35|1680.52|1680.1|1658
1582539000000|2020-02-24 10:10:00|1680.93|1680.43|1682.42|1681.92|1682.67|1682.17|1680.72|1680.22|1415
1582539300000|2020-02-24 10:15:00|1682.43|1681.93|1679.95|1679.45|1682.43|1681.93|1679.85|1679.41|1069
1582539600000|2020-02-24 10:20:00|1679.98|1679.48|1681.55|1681.05|1682.88|1682.38|1679.5|1679|1551
1582539900000|2020-02-24 10:25:00|1681.54|1681.04|1682.55|1682.05|1682.98|1682.56|1681.11|1680.61|1140
1582540200000|2020-02-24 10:30:00|1682.58|1682.08|1682.75|1682.25|1682.86|1682.36|1681.9|1681.4|962
1582540500000|2020-02-24 10:35:00|1682.76|1682.26|1683.41|1682.91|1683.48|1683.08|1682.42|1682.05|976
1582540800000|2020-02-24 10:40:00|1683.42|1682.92|1683.4|1682.9|1683.98|1683.48|1682.94|1682.46|1008
1582541100000|2020-02-24 10:45:00|1683.36|1682.86|1685.05|1684.55|1685.37|1684.87|1683.25|1682.75|1457
1582541400000|2020-02-24 10:50:00|1685.03|1684.53|1686.35|1685.85|1686.75|1686.31|1684.93|1684.43|1506
1582541700000|2020-02-24 10:55:00|1686.34|1685.84|1687.09|1686.79|1687.19|1686.79|1685.66|1685.16|1483
1582542000000|2020-02-24 11:00:00|1687.1|1686.8|1687.13|1686.63|1688.05|1687.59|1686.81|1686.31|1469
1582542300000|2020-02-24 11:05:00|1687.12|1686.62|1687.02|1686.52|1687.92|1687.42|1686.1|1685.6|1845
1582542600000|2020-02-24 11:10:00|1687.04|1686.54|1686.26|1685.76|1687.41|1686.91|1685.61|1685.14|1438
1582542900000|2020-02-24 11:15:00|1686.25|1685.75|1684.48|1683.98|1686.99|1686.49|1684.16|1683.66|1319
1582543200000|2020-02-24 11:20:00|1684.49|1683.99|1684.86|1684.36|1685.03|1684.53|1683.01|1682.51|1384
1582543500000|2020-02-24 11:25:00|1684.91|1684.41|1684.41|1683.91|1685.62|1685.13|1684.13|1683.63|1148
1582543800000|2020-02-24 11:30:00|1684.37|1683.87|1683.89|1683.39|1684.99|1684.53|1683.41|1682.91|1383
1582544100000|2020-02-24 11:35:00|1683.92|1683.42|1682.89|1682.39|1683.93|1683.48|1681.91|1681.55|1600
1582544400000|2020-02-24 11:40:00|1682.86|1682.36|1683.41|1682.91|1683.67|1683.17|1682.08|1681.64|1286
1582544700000|2020-02-24 11:45:00|1683.42|1682.92|1683.25|1682.75|1683.63|1683.13|1682.11|1681.61|1113
1582545000000|2020-02-24 11:50:00|1683.22|1682.72|1681.41|1680.91|1683.81|1683.38|1681.18|1680.72|1169
1582545300000|2020-02-24 11:55:00|1681.34|1680.84|1682.58|1682.08|1682.83|1682.4|1681.17|1680.67|1246
1582545600000|2020-02-24 12:00:00|1682.57|1682.07|1680.18|1679.68|1682.6|1682.1|1679.79|1679.29|1962
1582545900000|2020-02-24 12:05:00|1680.19|1679.69|1680.3|1679.8|1680.91|1680.41|1679.8|1679.3|1314
1582546200000|2020-02-24 12:10:00|1680.31|1679.81|1680.91|1680.41|1681.35|1680.85|1678.48|1677.98|1550
1582546500000|2020-02-24 12:15:00|1680.92|1680.42|1681.78|1681.28|1682.22|1681.72|1680.59|1680.09|1425
1582546800000|2020-02-24 12:20:00|1681.73|1681.23|1680.18|1679.68|1681.85|1681.35|1679.7|1679.2|1202
1582547100000|2020-02-24 12:25:00|1680.16|1679.66|1681.04|1680.54|1681.61|1681.11|1679.97|1679.47|1190
1582547400000|2020-02-24 12:30:00|1681.03|1680.53|1680.3|1679.8|1681.36|1680.86|1680.04|1679.54|1311
1582547700000|2020-02-24 12:35:00|1680.33|1679.83|1682.07|1681.57|1682.53|1682.03|1680.18|1679.77|1398
1582548000000|2020-02-24 12:40:00|1682.06|1681.56|1682.8|1682.3|1683.1|1682.63|1681.09|1680.59|1648
1582548300000|2020-02-24 12:45:00|1682.82|1682.32|1682.42|1681.92|1683.12|1682.69|1682.18|1681.68|1210
1582548600000|2020-02-24 12:50:00|1682.41|1681.91|1683.5|1683|1683.54|1683.04|1682.03|1681.53|1123
1582548900000|2020-02-24 12:55:00|1683.49|1682.99|1681.13|1680.63|1683.58|1683.08|1680.89|1680.39|1467
1582549200000|2020-02-24 13:00:00|1681.22|1680.72|1676.84|1676.34|1681.53|1681.03|1676.36|1675.92|2276
1582549500000|2020-02-24 13:05:00|1676.83|1676.33|1674.75|1674.25|1676.96|1676.54|1672.61|1672.18|2176
1582549800000|2020-02-24 13:10:00|1674.69|1674.19|1676.33|1675.83|1676.84|1676.34|1674.36|1673.86|1879
1582550100000|2020-02-24 13:15:00|1676.34|1675.84|1677.31|1676.81|1677.36|1676.95|1676.2|1675.7|1146
1582550400000|2020-02-24 13:20:00|1677.3|1676.8|1676.46|1675.96|1678.01|1677.51|1676.18|1675.68|1586
1582550700000|2020-02-24 13:25:00|1676.45|1675.95|1675.44|1674.94|1677.53|1677.11|1675.26|1674.83|1692
1582551000000|2020-02-24 13:30:00|1675.42|1674.92|1679.62|1679.12|1679.85|1679.35|1675.09|1674.59|2139
1582551300000|2020-02-24 13:35:00|1679.63|1679.13|1678.03|1677.53|1679.94|1679.47|1677.46|1677.03|1777
1582551600000|2020-02-24 13:40:00|1678.02|1677.52|1676.44|1675.94|1678.25|1677.75|1675.25|1674.75|1823
1582551900000|2020-02-24 13:45:00|1676.45|1675.95|1676.34|1675.84|1676.87|1676.44|1674.62|1674.12|1868
1582552200000|2020-02-24 13:50:00|1676.36|1675.86|1677.56|1677.06|1677.86|1677.36|1675.72|1675.22|1682
1582552500000|2020-02-24 13:55:00|1677.54|1677.04|1677.9|1677.4|1678.02|1677.52|1676.63|1676.21|1562
1582552800000|2020-02-24 14:00:00|1677.89|1677.39|1679.3|1679|1679.49|1679|1677.68|1677.21|1594
1582553100000|2020-02-24 14:05:00|1679.42|1678.92|1681.16|1680.66|1681.81|1681.31|1679.17|1678.79|2268
1582553400000|2020-02-24 14:10:00|1681.24|1680.74|1682.16|1681.66|1682.83|1682.36|1680.61|1680.11|2137
1582553700000|2020-02-24 14:15:00|1682.15|1681.65|1682.91|1682.41|1684.33|1683.83|1681.87|1681.43|2017
1582554000000|2020-02-24 14:20:00|1682.92|1682.42|1682.41|1681.91|1683.94|1683.44|1680.82|1680.34|2189
1582554300000|2020-02-24 14:25:00|1682.43|1681.93|1682.91|1682.41|1684|1683.5|1681.96|1681.46|1686
1582554600000|2020-02-24 14:30:00|1682.78|1682.28|1677.74|1677.24|1684.62|1684.12|1676.9|1676.4|2156
1582554900000|2020-02-24 14:35:00|1677.65|1677.15|1677.03|1676.53|1677.67|1677.17|1675.21|1674.8|1932
1582555200000|2020-02-24 14:40:00|1677.02|1676.52|1676.31|1675.81|1679.34|1678.84|1676.21|1675.71|1931
1582555500000|2020-02-24 14:45:00|1676.27|1675.77|1675.95|1675.65|1676.86|1676.36|1675.06|1674.56|1856
1582555800000|2020-02-24 14:50:00|1675.83|1675.45|1675.36|1674.86|1677.37|1676.87|1675.04|1674.56|1831
1582556100000|2020-02-24 14:55:00|1675.34|1674.84|1674.92|1674.42|1677.01|1676.51|1674.17|1673.67|1806
1582556400000|2020-02-24 15:00:00|1674.93|1674.43|1671.46|1670.96|1675.78|1675.28|1670.03|1669.53|1930
1582556700000|2020-02-24 15:05:00|1671.49|1670.99|1673.42|1672.92|1674.33|1673.83|1671.1|1670.6|1671
1582557000000|2020-02-24 15:10:00|1673.41|1672.91|1673.31|1672.81|1674.61|1674.11|1672.98|1672.48|1731
1582557300000|2020-02-24 15:15:00|1673.29|1672.79|1674.69|1674.19|1675.27|1674.77|1672.33|1671.83|1701
1582557600000|2020-02-24 15:20:00|1674.71|1674.21|1675.42|1674.92|1676.43|1676|1674.13|1673.63|1539
1582557900000|2020-02-24 15:25:00|1675.49|1674.99|1677.2|1676.7|1677.3|1676.8|1674.76|1674.26|1593
1582558200000|2020-02-24 15:30:00|1677.23|1676.73|1678.72|1678.22|1679.91|1679.41|1677.23|1676.73|1956
1582558500000|2020-02-24 15:35:00|1678.64|1678.34|1678.69|1678.19|1679.31|1678.81|1677.64|1677.22|2411
1582558800000|2020-02-24 15:40:00|1678.78|1678.28|1676.26|1675.76|1679.68|1679.18|1675.65|1675.15|2451
1582559100000|2020-02-24 15:45:00|1676.27|1675.77|1675.6|1675.1|1677.47|1676.97|1675|1674.5|2056
1582559400000|2020-02-24 15:50:00|1675.57|1675.07|1674.39|1673.89|1675.69|1675.19|1673.37|1672.87|1997
1582559700000|2020-02-24 15:55:00|1674.29|1673.79|1674.88|1674.38|1674.89|1674.39|1673.58|1673.1|1930
1582560000000|2020-02-24 16:00:00|1674.95|1674.45|1676.28|1675.78|1676.49|1675.99|1674.3|1673.8|1879
1582560300000|2020-02-24 16:05:00|1676.22|1675.72|1674.51|1674.01|1676.59|1676.12|1673.9|1673.4|1704
1582560600000|2020-02-24 16:10:00|1674.52|1674.02|1674.21|1673.71|1674.62|1674.12|1673.19|1672.69|1610
1582560900000|2020-02-24 16:15:00|1674.2|1673.7|1672.23|1671.73|1674.82|1674.32|1671.92|1671.42|1852
1582561200000|2020-02-24 16:20:00|1672.22|1671.72|1671.44|1670.94|1672.22|1671.72|1670.7|1670.2|1840
1582561500000|2020-02-24 16:25:00|1671.42|1670.92|1672.1|1671.6|1672.15|1671.7|1670.89|1670.39|1675
1582561800000|2020-02-24 16:30:00|1672.09|1671.59|1673.58|1673.08|1673.59|1673.09|1671.3|1670.82|1972
1582562100000|2020-02-24 16:35:00|1673.59|1673.09|1673.22|1672.92|1674.06|1673.62|1672.37|1672.07|1865
1582562400000|2020-02-24 16:40:00|1673.3|1673|1673.83|1673.53|1674.89|1674.51|1672.79|1672.49|1908
1582562700000|2020-02-24 16:45:00|1673.84|1673.54|1673.23|1672.93|1674.69|1674.39|1673.22|1672.92|1620
1582563000000|2020-02-24 16:50:00|1673.27|1672.97|1673.18|1672.68|1673.6|1673.3|1671.95|1671.59|1608
1582563300000|2020-02-24 16:55:00|1673.05|1672.75|1672.61|1672.31|1673.89|1673.5|1671.26|1670.88|1914
1582563600000|2020-02-24 17:00:00|1672.66|1672.36|1672|1671.7|1673.7|1673.28|1671.89|1671.55|1725
1582563900000|2020-02-24 17:05:00|1671.98|1671.68|1673.92|1673.62|1673.98|1673.62|1671.89|1671.59|1635
1582564200000|2020-02-24 17:10:00|1673.91|1673.61|1674.41|1674.11|1674.7|1674.31|1673.09|1672.7|1498
1582564500000|2020-02-24 17:15:00|1674.42|1674.12|1674.06|1673.76|1675.19|1674.78|1673.91|1673.54|1683
1582564800000|2020-02-24 17:20:00|1674.19|1673.69|1675.23|1674.93|1675.49|1675.09|1674.05|1673.67|1505
1582565100000|2020-02-24 17:25:00|1675.22|1674.92|1674.32|1674.02|1675.52|1675.11|1674.03|1673.67|1723
1582565400000|2020-02-24 17:30:00|1674.3|1674|1674.23|1673.93|1674.68|1674.33|1672.99|1672.67|1653
1582565700000|2020-02-24 17:35:00|1674.22|1673.92|1672.37|1671.87|1674.33|1674.03|1672.23|1671.87|1396
1582566000000|2020-02-24 17:40:00|1672.28|1671.98|1671.55|1671.25|1673.3|1672.91|1671.15|1670.84|1486
1582566300000|2020-02-24 17:45:00|1671.53|1671.23|1673.01|1672.71|1673.34|1673.04|1671.11|1670.78|1501
1582566600000|2020-02-24 17:50:00|1673.07|1672.77|1673.23|1672.93|1673.47|1673.12|1672.53|1672.22|1340
1582566900000|2020-02-24 17:55:00|1673.12|1672.82|1674.73|1674.43|1674.85|1674.51|1673.02|1672.72|1499
1582567200000|2020-02-24 18:00:00|1674.81|1674.51|1674.62|1674.32|1675.16|1674.82|1673.63|1673.22|1583
1582567500000|2020-02-24 18:05:00|1674.63|1674.33|1675.91|1675.61|1676.09|1675.72|1674.3|1673.95|1615
1582567800000|2020-02-24 18:10:00|1675.9|1675.6|1676.41|1676.11|1676.91|1676.59|1675.5|1675.2|1601
1582568100000|2020-02-24 18:15:00|1676.42|1676.12|1676.29|1675.99|1677.17|1676.79|1675.98|1675.58|1395
1582568400000|2020-02-24 18:20:00|1676.34|1675.84|1675.53|1675.23|1676.45|1676.02|1674.62|1674.22|1487
1582568700000|2020-02-24 18:25:00|1675.51|1675.21|1674.66|1674.36|1675.81|1675.44|1673.62|1673.3|1841
1582569000000|2020-02-24 18:30:00|1674.57|1674.27|1671.47|1671.17|1675.04|1674.64|1671.36|1670.99|1868
1582569300000|2020-02-24 18:35:00|1671.48|1671.18|1672.87|1672.57|1673.05|1672.73|1671.39|1671.03|1604
1582569600000|2020-02-24 18:40:00|1672.88|1672.58|1672.85|1672.55|1673.64|1673.31|1672.56|1672.2|1229
1582569900000|2020-02-24 18:45:00|1672.92|1672.42|1673.28|1672.98|1673.4|1673.08|1672.07|1671.68|1269
1582570200000|2020-02-24 18:50:00|1673.29|1672.99|1671.78|1671.48|1673.3|1672.99|1671.67|1671.3|1223
1582570500000|2020-02-24 18:55:00|1671.79|1671.49|1672.38|1671.88|1672.87|1672.57|1671.46|1671.08|1304
1582570800000|2020-02-24 19:00:00|1672.39|1671.89|1672.07|1671.77|1672.68|1672.3|1671.35|1671.05|1477
1582571100000|2020-02-24 19:05:00|1672.21|1671.71|1671.9|1671.6|1672.71|1672.36|1671.63|1671.23|1465
1582571400000|2020-02-24 19:10:00|1671.89|1671.59|1671.62|1671.32|1672.23|1671.84|1670.69|1670.39|1528
1582571700000|2020-02-24 19:15:00|1671.65|1671.35|1671.64|1671.14|1672.12|1671.67|1670.94|1670.56|1321
1582572000000|2020-02-24 19:20:00|1671.65|1671.15|1665.74|1665.24|1671.65|1671.26|1665.1|1664.6|1697
1582572300000|2020-02-24 19:25:00|1665.62|1665.12|1658.03|1657.53|1665.62|1665.12|1655.73|1655.23|2658
1582572600000|2020-02-24 19:30:00|1658.01|1657.51|1656.94|1656.44|1659.7|1659.32|1651.71|1651.21|2552
1582572900000|2020-02-24 19:35:00|1656.92|1656.42|1658.94|1658.44|1660.72|1660.4|1656.79|1656.29|2075
1582573200000|2020-02-24 19:40:00|1658.96|1658.46|1660.28|1659.98|1662.01|1661.51|1658.8|1658.3|1685
1582573500000|2020-02-24 19:45:00|1660.25|1659.95|1657.76|1657.26|1660.33|1659.95|1657.03|1656.57|1803
1582573800000|2020-02-24 19:50:00|1657.77|1657.27|1655.87|1655.57|1658.5|1658.1|1655.53|1655.03|2015
1582574100000|2020-02-24 19:55:00|1655.91|1655.61|1654.05|1653.55|1656.48|1656.1|1651.18|1650.68|2565
1582574400000|2020-02-24 20:00:00|1653.95|1653.65|1655.95|1655.45|1656.92|1656.42|1653.39|1652.95|2278
1582574700000|2020-02-24 20:05:00|1655.94|1655.44|1656.23|1655.93|1656.6|1656.17|1654.38|1653.88|1851
1582575000000|2020-02-24 20:10:00|1656.25|1655.95|1657.94|1657.64|1659.11|1658.7|1656.01|1655.65|1922
1582575300000|2020-02-24 20:15:00|1657.85|1657.55|1656.48|1656.18|1659.11|1658.71|1656.37|1655.98|1788
1582575600000|2020-02-24 20:20:00|1656.57|1656.07|1656.15|1655.85|1657.7|1657.32|1655.3|1654.9|1547
1582575900000|2020-02-24 20:25:00|1656.21|1655.71|1658.4|1658.1|1658.56|1658.21|1656.01|1655.56|1660
1582576200000|2020-02-24 20:30:00|1658.31|1658.01|1657.99|1657.69|1659.55|1659.16|1657.24|1656.81|1789
1582576500000|2020-02-24 20:35:00|1658.21|1657.91|1660.3|1660|1660.45|1660|1657.26|1656.9|1894
1582576800000|2020-02-24 20:40:00|1660.34|1659.84|1660.03|1659.73|1660.74|1660.33|1659.62|1659.21|1449
1582577100000|2020-02-24 20:45:00|1660.05|1659.55|1657.65|1657.35|1660.29|1659.8|1657.42|1657.01|2060
1582577400000|2020-02-24 20:50:00|1657.9|1657.4|1659.46|1658.96|1659.73|1659.33|1657.9|1657.4|1987
1582577700000|2020-02-24 20:55:00|1659.52|1659.02|1659.92|1659.42|1660|1659.62|1658.69|1658.29|1904
1582578000000|2020-02-24 21:00:00|1659.94|1659.44|1660.39|1660.09|1660.54|1660.15|1658.94|1658.56|1018
1582578300000|2020-02-24 21:05:00|1660.49|1659.99|1662.53|1662.03|1662.87|1662.37|1660.21|1659.71|940
1582578600000|2020-02-24 21:10:00|1662.52|1662.02|1661|1660.5|1663.11|1662.61|1660.8|1660.3|868
1582578900000|2020-02-24 21:15:00|1660.99|1660.49|1659.56|1659.06|1661.06|1660.56|1659.56|1659.06|451
1582579200000|2020-02-24 21:20:00|1659.59|1659.09|1658.03|1657.53|1659.69|1659.19|1657.09|1656.59|571
1582579500000|2020-02-24 21:25:00|1658.04|1657.54|1657.95|1657.45|1658.24|1657.74|1657.39|1656.9|306
1582579800000|2020-02-24 21:30:00|1657.97|1657.47|1660.53|1660.03|1661.31|1660.81|1657.96|1657.46|678
1582580100000|2020-02-24 21:35:00|1660.51|1660.01|1661.42|1660.92|1661.54|1661.09|1660.37|1659.87|455
1582580400000|2020-02-24 21:40:00|1661.4|1660.9|1660.98|1660.48|1661.42|1660.92|1660.53|1660.03|364
1582580700000|2020-02-24 21:45:00|1661|1660.5|1661.01|1660.51|1661.36|1660.86|1660.59|1660.09|508
1582581000000|2020-02-24 21:50:00|1661.02|1660.52|1659|1658.5|1661.12|1660.62|1658.53|1658.03|476
1582581300000|2020-02-24 21:55:00|1659.02|1658.52|1659.83|1658.77|1660.12|1659.13|1658.43|1657.93|467
1582585200000|2020-02-24 23:00:00|1659.64|1659.14|1658.11|1657.61|1661.32|1660.82|1656.4|1655.9|1179
1582585500000|2020-02-24 23:05:00|1658.15|1657.65|1658.29|1657.79|1658.94|1658.44|1656.46|1656.06|927
1582585800000|2020-02-24 23:10:00|1658.28|1657.78|1654.73|1654.23|1658.37|1657.88|1654.65|1654.17|993
1582586100000|2020-02-24 23:15:00|1654.71|1654.21|1654.33|1654.03|1656.2|1655.88|1653.83|1653.53|1182
1582586400000|2020-02-24 23:20:00|1654.34|1654.04|1656.02|1655.52|1656.18|1655.85|1653.71|1653.41|942
1582586700000|2020-02-24 23:25:00|1655.98|1655.48|1656.9|1656.4|1658.06|1657.66|1655.29|1654.79|1011
1582587000000|2020-02-24 23:30:00|1656.87|1656.37|1658.13|1657.83|1658.7|1658.2|1656.04|1655.54|999
1582587300000|2020-02-24 23:35:00|1658.14|1657.84|1656.81|1656.31|1658.71|1658.28|1656.38|1655.99|816
1582587600000|2020-02-24 23:40:00|1656.8|1656.3|1655.27|1654.77|1656.8|1656.45|1654.76|1654.4|1014
1582587900000|2020-02-24 23:45:00|1655.25|1654.75|1654.91|1654.61|1656.48|1656.15|1654.32|1654.02|1228
1582588200000|2020-02-24 23:50:00|1654.94|1654.64|1654.51|1654.01|1655.98|1655.57|1654.31|1653.95|769
1582588500000|2020-02-24 23:55:00|1654.52|1654.02|1654.18|1653.88|1654.63|1654.23|1653.34|1653.02|1064
1582588800000|2020-02-25 00:00:00|1654.35|1654.05|1653.22|1652.72|1655.1|1654.71|1652.91|1652.61|1575
1582589100000|2020-02-25 00:05:00|1653.2|1652.7|1648.78|1648.28|1654.19|1653.8|1646.21|1645.71|1943
1582589400000|2020-02-25 00:10:00|1648.68|1648.18|1644.31|1643.81|1649.52|1649.02|1643.12|1642.68|2272
1582589700000|2020-02-25 00:15:00|1644.27|1643.77|1644.97|1644.47|1646.41|1645.91|1644.22|1643.72|1476
1582590000000|2020-02-25 00:20:00|1644.96|1644.46|1648.16|1647.66|1648.2|1647.72|1644.95|1644.45|1330
1582590300000|2020-02-25 00:25:00|1648.17|1647.67|1648.74|1648.24|1649.47|1648.97|1647.65|1647.23|1239
1582590600000|2020-02-25 00:30:00|1648.86|1648.36|1648.68|1648.18|1650.48|1649.98|1648.27|1647.87|1126
1582590900000|2020-02-25 00:35:00|1648.67|1648.17|1647.46|1646.96|1649.26|1648.85|1646.89|1646.47|1226
1582591200000|2020-02-25 00:40:00|1647.47|1646.97|1648.86|1648.36|1649.56|1649.06|1647.41|1646.91|1227
1582591500000|2020-02-25 00:45:00|1648.83|1648.33|1649.88|1649.58|1650.08|1649.58|1648.52|1648.02|948
1582591800000|2020-02-25 00:50:00|1649.86|1649.56|1648.13|1647.63|1650.12|1649.67|1646.96|1646.46|1037
1582592100000|2020-02-25 00:55:00|1648.14|1647.64|1647.62|1647.12|1648.44|1647.94|1646.62|1646.19|876
1582592400000|2020-02-25 01:00:00|1647.57|1647.07|1647.76|1647.26|1649.28|1648.78|1646.07|1645.57|2214
1582592700000|2020-02-25 01:05:00|1647.72|1647.22|1648.22|1647.72|1648.6|1648.1|1646.85|1646.35|1623
1582593000000|2020-02-25 01:10:00|1648.25|1647.75|1647.88|1647.58|1649.04|1648.63|1647.11|1646.72|1865
1582593300000|2020-02-25 01:15:00|1647.98|1647.48|1650.1|1649.8|1650.8|1650.39|1647.81|1647.42|1702
1582593600000|2020-02-25 01:20:00|1650.05|1649.75|1649|1648.5|1650.67|1650.24|1648.15|1647.75|1828
1582593900000|2020-02-25 01:25:00|1648.93|1648.43|1649.17|1648.87|1649.35|1648.97|1647.47|1647.05|1501
1582594200000|2020-02-25 01:30:00|1649.29|1648.79|1649.18|1648.88|1650.31|1649.88|1648.76|1648.37|1576
1582594500000|2020-02-25 01:35:00|1649.21|1648.91|1650.5|1650.2|1650.73|1650.32|1648.84|1648.5|1349
1582594800000|2020-02-25 01:40:00|1650.49|1650.19|1651.96|1651.46|1652.3|1651.92|1650.47|1650.1|1562
1582595100000|2020-02-25 01:45:00|1651.94|1651.44|1652|1651.7|1652.08|1651.72|1650.63|1650.32|1316
1582595400000|2020-02-25 01:50:00|1651.98|1651.68|1653.4|1653.1|1653.75|1653.25|1651.84|1651.34|1612
1582595700000|2020-02-25 01:55:00|1653.38|1653.08|1655.53|1655.03|1656|1655.64|1653.19|1652.81|1708
1582596000000|2020-02-25 02:00:00|1655.52|1655.02|1655.31|1654.81|1655.79|1655.29|1654.02|1653.61|1399
1582596300000|2020-02-25 02:05:00|1655.33|1654.83|1656.91|1656.61|1657.38|1656.98|1655.21|1654.78|1366
1582596600000|2020-02-25 02:10:00|1656.95|1656.65|1656.5|1656.2|1659.07|1658.72|1656.38|1656.06|1829
1582596900000|2020-02-25 02:15:00|1656.53|1656.23|1655.53|1655.23|1656.69|1656.23|1655|1654.7|1400
1582597200000|2020-02-25 02:20:00|1655.63|1655.33|1655.94|1655.64|1656.69|1656.35|1655.39|1655.09|840
1582597500000|2020-02-25 02:25:00|1655.93|1655.63|1656.16|1655.66|1656.22|1655.83|1655.15|1654.71|917
1582597800000|2020-02-25 02:30:00|1656.19|1655.69|1655.82|1655.32|1657.35|1656.91|1655.24|1654.84|1353
1582598100000|2020-02-25 02:35:00|1655.81|1655.31|1655.62|1655.32|1656.45|1656.04|1655.41|1655.02|1252
1582598400000|2020-02-25 02:40:00|1655.63|1655.33|1655.38|1655.08|1655.84|1655.45|1654.47|1654.09|1129
1582598700000|2020-02-25 02:45:00|1655.57|1655.07|1656.29|1655.99|1656.98|1656.58|1655.44|1655.06|1156
1582599000000|2020-02-25 02:50:00|1656.38|1656.08|1657.87|1657.57|1658.59|1658.21|1656.26|1655.96|1414
1582599300000|2020-02-25 02:55:00|1657.86|1657.56|1657.94|1657.44|1658.56|1658.16|1657.23|1656.83|1370
1582599600000|2020-02-25 03:00:00|1657.9|1657.4|1658.16|1657.86|1658.74|1658.4|1657.26|1656.95|1264
1582599900000|2020-02-25 03:05:00|1658.17|1657.87|1658.03|1657.73|1658.42|1658.07|1657.18|1656.79|1337
1582600200000|2020-02-25 03:10:00|1658|1657.7|1657.22|1656.92|1658.12|1657.82|1656.88|1656.55|1171
1582600500000|2020-02-25 03:15:00|1657.21|1656.91|1656.27|1655.97|1657.69|1657.39|1656.22|1655.92|976
1582600800000|2020-02-25 03:20:00|1656.23|1655.93|1657.03|1656.73|1657.24|1656.86|1655.98|1655.55|1054
1582601100000|2020-02-25 03:25:00|1657.02|1656.72|1657.09|1656.79|1657.5|1657.2|1656.78|1656.37|816
1582601400000|2020-02-25 03:30:00|1657.13|1656.63|1657.83|1657.53|1658.11|1657.7|1656.92|1656.53|942
1582601700000|2020-02-25 03:35:00|1657.81|1657.51|1658.29|1657.99|1658.55|1658.21|1657.76|1657.46|818
1582602000000|2020-02-25 03:40:00|1658.28|1657.98|1658.06|1657.56|1658.61|1658.21|1657.81|1657.38|823
1582602300000|2020-02-25 03:45:00|1658.05|1657.55|1657.7|1657.4|1658.59|1658.21|1657.57|1657.07|719
1582602600000|2020-02-25 03:50:00|1657.64|1657.34|1657.17|1656.87|1658.07|1657.64|1657.02|1656.59|671
1582602900000|2020-02-25 03:55:00|1657.18|1656.88|1656.96|1656.46|1657.39|1657.01|1656.65|1656.25|857
1582603200000|2020-02-25 04:00:00|1656.97|1656.47|1657.38|1657.08|1657.75|1657.34|1656.7|1656.24|689
1582603500000|2020-02-25 04:05:00|1657.36|1657.06|1656.78|1656.48|1657.7|1657.23|1656.37|1656.07|644
1582603800000|2020-02-25 04:10:00|1656.77|1656.47|1656.33|1656.03|1656.95|1656.59|1656.31|1655.98|538
1582604100000|2020-02-25 04:15:00|1656.29|1655.99|1655.42|1655.12|1656.31|1656.01|1655.31|1655.01|681
1582604400000|2020-02-25 04:20:00|1655.62|1655.2|1655.74|1655.44|1655.92|1655.54|1655.42|1655.05|397
1582604700000|2020-02-25 04:25:00|1655.73|1655.43|1655.42|1655.12|1656.01|1655.65|1655.35|1655.03|501
1582605000000|2020-02-25 04:30:00|1655.41|1655.11|1655.61|1655.31|1655.71|1655.33|1654.76|1654.33|762
1582605300000|2020-02-25 04:35:00|1655.63|1655.33|1656.03|1655.73|1656.37|1656.07|1655.63|1655.23|503
1582605600000|2020-02-25 04:40:00|1656.04|1655.74|1656.55|1656.25|1656.83|1656.41|1656.02|1655.64|387
1582605900000|2020-02-25 04:45:00|1656.56|1656.26|1655.93|1655.63|1656.78|1656.41|1655.92|1655.59|315
1582606200000|2020-02-25 04:50:00|1655.92|1655.62|1656.03|1655.73|1656.42|1656.03|1655.82|1655.39|351
1582606500000|2020-02-25 04:55:00|1656.04|1655.74|1655.83|1655.53|1656.38|1656|1655.82|1655.39|315
1582606800000|2020-02-25 05:00:00|1655.92|1655.42|1655.53|1655.23|1656.2|1655.81|1655.24|1654.88|571
1582607100000|2020-02-25 05:05:00|1655.51|1655.21|1653.75|1653.45|1655.51|1655.21|1653.71|1653.27|878
1582607400000|2020-02-25 05:10:00|1653.77|1653.47|1652.33|1652.03|1654.21|1653.75|1652.19|1651.84|843
1582607700000|2020-02-25 05:15:00|1652.39|1651.89|1654.6|1654.3|1655.19|1654.78|1652.24|1651.85|898
1582608000000|2020-02-25 05:20:00|1654.64|1654.34|1654.97|1654.47|1655.18|1654.74|1654.13|1653.69|584
1582608300000|2020-02-25 05:25:00|1654.93|1654.43|1654.06|1653.56|1654.96|1654.64|1653.87|1653.47|664
1582608600000|2020-02-25 05:30:00|1654|1653.7|1654.09|1653.59|1654.59|1654.18|1653.07|1652.67|1059
1582608900000|2020-02-25 05:35:00|1654.13|1653.63|1651.15|1650.85|1654.58|1654.18|1650.57|1650.07|1175
1582609200000|2020-02-25 05:40:00|1651.17|1650.87|1649.37|1648.87|1651.84|1651.51|1648.95|1648.45|1133
1582609500000|2020-02-25 05:45:00|1649.39|1648.89|1649.58|1649.08|1649.58|1649.16|1646.18|1645.72|1721
1582609800000|2020-02-25 05:50:00|1649.6|1649.1|1649.18|1648.88|1650.7|1650.2|1649.06|1648.62|963
1582610100000|2020-02-25 05:55:00|1649.17|1648.87|1649.48|1648.98|1649.89|1649.49|1648.91|1648.51|864
1582610400000|2020-02-25 06:00:00|1649.51|1649.01|1649.05|1648.75|1650.78|1650.37|1648.66|1648.36|1092
1582610700000|2020-02-25 06:05:00|1649.06|1648.76|1647.59|1647.09|1649.38|1648.88|1647.14|1646.64|1260
1582611000000|2020-02-25 06:10:00|1647.6|1647.1|1646.01|1645.51|1648.16|1647.66|1645.26|1644.76|1163
1582611300000|2020-02-25 06:15:00|1645.97|1645.47|1644.97|1644.67|1645.97|1645.58|1644.41|1643.91|1387
1582611600000|2020-02-25 06:20:00|1645.07|1644.57|1640.84|1640.34|1645.44|1644.97|1639.86|1639.46|1883
1582611900000|2020-02-25 06:25:00|1640.81|1640.31|1634.46|1633.96|1641.47|1640.98|1633.34|1632.84|2129
1582612200000|2020-02-25 06:30:00|1634.44|1633.94|1637.57|1637.07|1638.57|1638.12|1633.81|1633.31|1874
1582612500000|2020-02-25 06:35:00|1637.51|1637.01|1638.37|1637.87|1638.43|1637.93|1635.39|1634.89|1329
1582612800000|2020-02-25 06:40:00|1638.36|1637.86|1637.83|1637.33|1638.51|1638.11|1637.16|1636.72|903
1582613100000|2020-02-25 06:45:00|1637.82|1637.32|1639.56|1639.26|1639.8|1639.38|1637.13|1636.63|913
1582613400000|2020-02-25 06:50:00|1639.72|1639.22|1638.18|1637.68|1639.83|1639.38|1638.03|1637.63|1024
1582613700000|2020-02-25 06:55:00|1638.21|1637.71|1637.37|1636.87|1638.24|1637.74|1634.33|1633.83|1548
1582614000000|2020-02-25 07:00:00|1637.46|1636.96|1638.04|1637.54|1638.96|1638.46|1637.18|1636.68|1343
1582614300000|2020-02-25 07:05:00|1638.05|1637.55|1638.15|1637.65|1638.74|1638.37|1637.69|1637.25|912
1582614600000|2020-02-25 07:10:00|1638.14|1637.64|1635.5|1635|1638.14|1637.68|1634.67|1634.17|1152
1582614900000|2020-02-25 07:15:00|1635.52|1635.02|1636.67|1636.17|1636.68|1636.19|1635.25|1634.75|1102
1582615200000|2020-02-25 07:20:00|1636.66|1636.16|1638.48|1637.98|1638.58|1638.09|1635.96|1635.53|1309
1582615500000|2020-02-25 07:25:00|1638.49|1637.99|1640.54|1640.04|1641.67|1641.17|1638.24|1637.74|1664
1582615800000|2020-02-25 07:30:00|1640.55|1640.05|1642.16|1641.66|1642.56|1642.14|1639.1|1638.6|1671
1582616100000|2020-02-25 07:35:00|1642.26|1641.76|1643.15|1642.65|1644.02|1643.62|1641.47|1640.97|1405
1582616400000|2020-02-25 07:40:00|1643.16|1642.66|1642.31|1641.81|1643.27|1642.77|1641.95|1641.45|1417
1582616700000|2020-02-25 07:45:00|1642.3|1641.8|1642.89|1642.39|1643.88|1643.46|1642.3|1641.8|1185
1582617000000|2020-02-25 07:50:00|1642.87|1642.37|1641.88|1641.58|1643.21|1642.77|1641.38|1640.95|1308
1582617300000|2020-02-25 07:55:00|1641.97|1641.47|1641.04|1640.54|1642.26|1641.86|1640.55|1640.15|1252
1582617600000|2020-02-25 08:00:00|1641.11|1640.61|1642.07|1641.57|1642.38|1642.01|1640.34|1639.94|1760
1582617900000|2020-02-25 08:05:00|1642.12|1641.62|1644.65|1644.35|1645.07|1644.65|1641.56|1641.15|1832
1582618200000|2020-02-25 08:10:00|1644.67|1644.37|1645.98|1645.68|1646.12|1645.77|1643.79|1643.38|1982
1582618500000|2020-02-25 08:15:00|1646.1|1645.6|1646.81|1646.51|1647.05|1646.59|1645.88|1645.53|1822
1582618800000|2020-02-25 08:20:00|1646.94|1646.44|1648.23|1647.73|1649.25|1648.84|1646.48|1646.08|1923
1582619100000|2020-02-25 08:25:00|1648.29|1647.79|1647.29|1646.79|1649.25|1648.83|1647.25|1646.79|1901
1582619400000|2020-02-25 08:30:00|1647.18|1646.88|1646.11|1645.81|1648.94|1648.53|1645.77|1645.35|1972
1582619700000|2020-02-25 08:35:00|1646.1|1645.8|1647.52|1647.22|1647.53|1647.23|1645.23|1644.93|1624
1582620000000|2020-02-25 08:40:00|1647.5|1647.2|1649.52|1649.22|1650.06|1649.65|1646.67|1646.35|2131
1582620300000|2020-02-25 08:45:00|1649.51|1649.21|1651.2|1650.7|1651.66|1651.16|1649.16|1648.77|2266
1582620600000|2020-02-25 08:50:00|1651.22|1650.72|1652.52|1652.02|1652.66|1652.28|1650.71|1650.33|1896
1582620900000|2020-02-25 08:55:00|1652.41|1652.11|1653.93|1653.63|1654.01|1653.64|1650.76|1650.43|2103
1582621200000|2020-02-25 09:00:00|1654.01|1653.51|1652.04|1651.74|1654.19|1653.89|1651.31|1650.95|2014
1582621500000|2020-02-25 09:05:00|1652.06|1651.76|1654.87|1654.57|1655.08|1654.78|1651.17|1650.67|1828
1582621800000|2020-02-25 09:10:00|1654.98|1654.48|1654.54|1654.24|1655.76|1655.46|1653.96|1653.64|2146
1582622100000|2020-02-25 09:15:00|1654.55|1654.25|1654.91|1654.61|1655.56|1655.25|1653.82|1653.5|1664
1582622400000|2020-02-25 09:20:00|1654.92|1654.62|1654.44|1654.14|1655.44|1655.14|1653.95|1653.65|1664
1582622700000|2020-02-25 09:25:00|1654.45|1654.15|1653.47|1653.17|1655.08|1654.78|1653.35|1652.94|1645
1582623000000|2020-02-25 09:30:00|1653.46|1653.16|1651.95|1651.65|1654.09|1653.77|1651.87|1651.52|1478
1582623300000|2020-02-25 09:35:00|1652.01|1651.51|1650.4|1650.1|1652.27|1651.93|1649.82|1649.52|1598
1582623600000|2020-02-25 09:40:00|1650.43|1650.13|1650.36|1650.06|1651.72|1651.32|1650.25|1649.88|1372
1582623900000|2020-02-25 09:45:00|1650.35|1650.05|1648.67|1648.37|1650.62|1650.2|1648.62|1648.28|1366
1582624200000|2020-02-25 09:50:00|1648.68|1648.38|1650.25|1649.95|1650.97|1650.65|1648.64|1648.26|1445
1582624500000|2020-02-25 09:55:00|1650.34|1649.84|1651.36|1651.06|1651.44|1651.14|1649.84|1649.44|1126
1582624800000|2020-02-25 10:00:00|1651.47|1650.97|1651.34|1651.04|1652.04|1651.63|1650.53|1650.19|1428
1582625100000|2020-02-25 10:05:00|1651.35|1651.05|1652.05|1651.75|1652.14|1651.84|1651.27|1650.97|1046
1582625400000|2020-02-25 10:10:00|1652.04|1651.74|1653.01|1652.71|1653.71|1653.33|1651.64|1651.34|1420
1582625700000|2020-02-25 10:15:00|1653.03|1652.73|1653.92|1653.62|1653.92|1653.62|1652.59|1652.29|1251
1582626000000|2020-02-25 10:20:00|1653.91|1653.61|1653.53|1653.23|1654.05|1653.64|1652.63|1652.33|1435
1582626300000|2020-02-25 10:25:00|1653.52|1653.22|1653.92|1653.62|1654.65|1654.28|1653.32|1653.01|1395
1582626600000|2020-02-25 10:30:00|1653.94|1653.64|1655.83|1655.53|1656.81|1656.5|1653.81|1653.46|1832
1582626900000|2020-02-25 10:35:00|1655.84|1655.54|1656.01|1655.71|1656.04|1655.74|1654.9|1654.6|1391
1582627200000|2020-02-25 10:40:00|1656|1655.7|1655.82|1655.52|1656.27|1655.97|1654.8|1654.41|1564
1582627500000|2020-02-25 10:45:00|1655.81|1655.51|1654.74|1654.24|1657.42|1657.12|1654.66|1654.24|2037
1582627800000|2020-02-25 10:50:00|1654.65|1654.35|1654.26|1653.96|1655.46|1655.04|1654.04|1653.74|1298
1582628100000|2020-02-25 10:55:00|1654.23|1653.93|1653.32|1653.02|1654.3|1654|1652.41|1652.11|1715
1582628400000|2020-02-25 11:00:00|1653.26|1652.96|1653.06|1652.76|1653.72|1653.39|1652.73|1652.33|1476
1582628700000|2020-02-25 11:05:00|1652.98|1652.68|1652.98|1652.68|1654.15|1653.85|1652.94|1652.57|1352
1582629000000|2020-02-25 11:10:00|1652.97|1652.67|1651.47|1651.17|1653.29|1652.99|1651.16|1650.75|1332
1582629300000|2020-02-25 11:15:00|1651.48|1651.18|1652.57|1652.27|1653.29|1652.99|1651.31|1651.01|1312
1582629600000|2020-02-25 11:20:00|1652.64|1652.34|1651.49|1651.19|1652.81|1652.45|1649.85|1649.45|1421
1582629900000|2020-02-25 11:25:00|1651.51|1651.21|1650.25|1649.95|1651.74|1651.44|1650.25|1649.92|1219
1582630200000|2020-02-25 11:30:00|1650.3|1650|1645.43|1645.13|1650.98|1650.56|1643.44|1642.94|1781
1582630500000|2020-02-25 11:35:00|1645.4|1645.1|1643.41|1642.91|1647.15|1646.65|1641.75|1641.25|2340
1582630800000|2020-02-25 11:40:00|1643.43|1642.93|1643.93|1643.63|1645.07|1644.66|1643.2|1642.82|1750
1582631100000|2020-02-25 11:45:00|1643.99|1643.49|1644.55|1644.25|1645.55|1645.15|1643.2|1642.9|1589
1582631400000|2020-02-25 11:50:00|1644.71|1644.21|1644.77|1644.47|1645.41|1645.02|1643.44|1643.07|1541
1582631700000|2020-02-25 11:55:00|1644.76|1644.46|1646.72|1646.42|1646.75|1646.45|1644.56|1644.18|1457
1582632000000|2020-02-25 12:00:00|1646.71|1646.41|1645.46|1645.16|1646.94|1646.64|1644.73|1644.34|1520
1582632300000|2020-02-25 12:05:00|1645.57|1645.07|1647.33|1647.03|1647.47|1647.05|1645.43|1645.06|1350
1582632600000|2020-02-25 12:10:00|1647.32|1647.02|1649|1648.7|1649.5|1649.13|1647.21|1646.86|1558
1582632900000|2020-02-25 12:15:00|1648.99|1648.69|1648.21|1647.91|1649.45|1649.04|1647.78|1647.31|1313
1582633200000|2020-02-25 12:20:00|1648.19|1647.89|1646.81|1646.51|1649.27|1648.95|1645.26|1644.76|2044
1582633500000|2020-02-25 12:25:00|1646.82|1646.52|1648.3|1648|1648.41|1648.01|1646.24|1645.89|1573
1582633800000|2020-02-25 12:30:00|1648.26|1647.96|1650.57|1650.27|1650.89|1650.46|1648.17|1647.83|1675
1582634100000|2020-02-25 12:35:00|1650.61|1650.31|1649.3|1649|1650.62|1650.32|1648.53|1648.23|1435
1582634400000|2020-02-25 12:40:00|1649.28|1648.98|1650.38|1650.08|1650.6|1650.28|1648.74|1648.4|1127
1582634700000|2020-02-25 12:45:00|1650.35|1650.05|1647.55|1647.25|1650.35|1650.05|1647.47|1647.1|1636
1582635000000|2020-02-25 12:50:00|1647.54|1647.24|1646.93|1646.63|1648.61|1648.3|1646.59|1646.21|1348
1582635300000|2020-02-25 12:55:00|1647.02|1646.52|1647.96|1647.46|1648.1|1647.8|1646.89|1646.52|1162
1582635600000|2020-02-25 13:00:00|1647.89|1647.59|1650.68|1650.38|1651.29|1650.99|1647.89|1647.5|1673
1582635900000|2020-02-25 13:05:00|1650.65|1650.35|1650.44|1650.14|1651.51|1651.21|1650.23|1649.91|1467
1582636200000|2020-02-25 13:10:00|1650.45|1650.15|1650.57|1650.27|1651.41|1651.1|1649.39|1649.04|1410
1582636500000|2020-02-25 13:15:00|1650.58|1650.28|1650.75|1650.45|1651.17|1650.87|1650.45|1650.15|974
1582636800000|2020-02-25 13:20:00|1650.73|1650.43|1652.36|1652.06|1652.38|1652.08|1649.34|1649.04|1710
1582637100000|2020-02-25 13:25:00|1652.35|1652.05|1651.76|1651.46|1652.47|1652.17|1650.64|1650.34|1357
1582637400000|2020-02-25 13:30:00|1651.73|1651.43|1651.03|1650.73|1652.65|1652.35|1650.51|1650.21|1597
1582637700000|2020-02-25 13:35:00|1650.95|1650.65|1650.82|1650.52|1652.33|1652.03|1650.78|1650.48|1251
1582638000000|2020-02-25 13:40:00|1650.84|1650.54|1651.6|1651.3|1651.61|1651.31|1650.4|1650.06|1144
1582638300000|2020-02-25 13:45:00|1651.58|1651.28|1651.33|1651.03|1651.74|1651.44|1650.78|1650.48|1019
1582638600000|2020-02-25 13:50:00|1651.34|1651.04|1651.12|1650.82|1651.81|1651.45|1650.41|1650.11|1196
1582638900000|2020-02-25 13:55:00|1651.13|1650.83|1650.72|1650.42|1651.69|1651.39|1650|1649.7|1538
1582639200000|2020-02-25 14:00:00|1650.71|1650.41|1652.11|1651.81|1653.04|1652.74|1650.51|1650.21|1781
1582639500000|2020-02-25 14:05:00|1652.09|1651.79|1652.39|1652.09|1652.91|1652.61|1651.68|1651.38|1388
1582639800000|2020-02-25 14:10:00|1652.38|1652.08|1652.07|1651.77|1652.44|1652.09|1651.72|1651.42|994
1582640100000|2020-02-25 14:15:00|1652.17|1651.87|1647.6|1647.3|1652.19|1651.89|1647.47|1647.17|1642
1582640400000|2020-02-25 14:20:00|1647.68|1647.38|1648.14|1647.84|1648.83|1648.53|1647.43|1647.13|1444
1582640700000|2020-02-25 14:25:00|1648.12|1647.82|1648.7|1648.2|1649.71|1649.27|1647.97|1647.49|1316
1582641000000|2020-02-25 14:30:00|1648.71|1648.21|1651.15|1650.85|1651.55|1651.21|1647.01|1646.59|3134
1582641300000|2020-02-25 14:35:00|1651.16|1650.86|1650.08|1649.78|1652.4|1651.99|1648.98|1648.6|2733
1582641600000|2020-02-25 14:40:00|1650.06|1649.76|1652.59|1652.09|1652.67|1652.22|1649.49|1649.13|2619
1582641900000|2020-02-25 14:45:00|1652.5|1652.2|1652.76|1652.46|1655.17|1654.77|1652.15|1651.79|2803
1582642200000|2020-02-25 14:50:00|1652.78|1652.48|1650.39|1650.09|1654.33|1654|1650.37|1650.07|2641
1582642500000|2020-02-25 14:55:00|1650.4|1650.1|1651.64|1651.14|1652.09|1651.72|1650.38|1650.08|2152
1582642800000|2020-02-25 15:00:00|1651.61|1651.11|1651.18|1650.88|1652.89|1652.53|1650.1|1649.6|2903
1582643100000|2020-02-25 15:05:00|1651.16|1650.86|1651.03|1650.53|1652.36|1651.94|1649.75|1649.38|2512
1582643400000|2020-02-25 15:10:00|1650.9|1650.6|1651.47|1651.17|1651.78|1651.48|1649.18|1648.78|2397
1582643700000|2020-02-25 15:15:00|1651.49|1651.19|1653.15|1652.85|1653.44|1653.1|1650.96|1650.66|2577
1582644000000|2020-02-25 15:20:00|1653.13|1652.83|1656.13|1655.83|1656.32|1655.94|1653.06|1652.66|2678
1582644300000|2020-02-25 15:25:00|1656.15|1655.85|1655.87|1655.57|1657.49|1657.07|1654.84|1654.47|3009
1582644600000|2020-02-25 15:30:00|1655.84|1655.54|1654.75|1654.45|1657.25|1656.87|1654.17|1653.7|3038
1582644900000|2020-02-25 15:35:00|1654.76|1654.46|1654.38|1654.08|1655.79|1655.48|1653.94|1653.51|2598
1582645200000|2020-02-25 15:40:00|1654.57|1654.07|1652.78|1652.48|1655.79|1655.38|1652.46|1652.06|2591
1582645500000|2020-02-25 15:45:00|1652.79|1652.49|1654.88|1654.58|1654.96|1654.58|1652.22|1651.92|2454
1582645800000|2020-02-25 15:50:00|1654.89|1654.59|1656.26|1655.96|1658.73|1658.37|1654.37|1653.97|2910
1582646100000|2020-02-25 15:55:00|1656.28|1655.78|1654.9|1654.6|1657.37|1656.98|1654.44|1654.11|2741
1582646400000|2020-02-25 16:00:00|1654.96|1654.66|1656.65|1656.35|1656.84|1656.47|1653.59|1653.29|2625
1582646700000|2020-02-25 16:05:00|1656.68|1656.38|1656.91|1656.61|1657.45|1657.04|1655.06|1654.69|2799
1582647000000|2020-02-25 16:10:00|1656.96|1656.46|1654.32|1654.02|1657.35|1656.94|1654.09|1653.68|2792
1582647300000|2020-02-25 16:15:00|1654.31|1654.01|1653.4|1653.1|1655.5|1655.05|1653.33|1652.95|2653
1582647600000|2020-02-25 16:20:00|1653.43|1653.13|1651.52|1651.22|1654.79|1654.42|1650.56|1650.22|2768
1582647900000|2020-02-25 16:25:00|1651.5|1651.2|1648.95|1648.45|1651.93|1651.57|1647.61|1647.23|2570
1582648200000|2020-02-25 16:30:00|1648.82|1648.52|1647.77|1647.47|1650.57|1650.27|1646.89|1646.52|2501
1582648500000|2020-02-25 16:35:00|1647.76|1647.46|1648.92|1648.62|1649.95|1649.56|1647.54|1647.24|2499
1582648800000|2020-02-25 16:40:00|1648.93|1648.63|1649.28|1648.98|1649.56|1649.26|1648.16|1647.81|2153
1582649100000|2020-02-25 16:45:00|1649.2|1648.9|1645.96|1645.66|1649.29|1648.99|1644.7|1644.2|2429
1582649400000|2020-02-25 16:50:00|1646.14|1645.64|1643.92|1643.62|1646.8|1646.48|1643.86|1643.45|2049
1582649700000|2020-02-25 16:55:00|1643.91|1643.61|1645.92|1645.62|1647.04|1646.54|1643.51|1643.12|1927
1582650000000|2020-02-25 17:00:00|1645.93|1645.63|1645.82|1645.52|1646.31|1645.84|1644.6|1644.3|2095
1582650300000|2020-02-25 17:05:00|1645.81|1645.51|1644.02|1643.72|1646.18|1645.81|1643.53|1643.18|2224
1582650600000|2020-02-25 17:10:00|1644.03|1643.73|1644.9|1644.6|1645.09|1644.79|1643.31|1642.91|1648
1582650900000|2020-02-25 17:15:00|1644.93|1644.63|1645.8|1645.5|1646.28|1645.94|1644.58|1644.28|2043
1582651200000|2020-02-25 17:20:00|1645.87|1645.57|1644.99|1644.69|1646.57|1646.26|1644.6|1644.3|1719
1582651500000|2020-02-25 17:25:00|1644.95|1644.65|1646.09|1645.59|1646.41|1646.03|1644.68|1644.36|1821
1582651800000|2020-02-25 17:30:00|1646.08|1645.58|1645.35|1645.05|1646.72|1646.34|1644.67|1644.31|1881
1582652100000|2020-02-25 17:35:00|1645.39|1645.09|1644.19|1643.89|1645.66|1645.29|1643.83|1643.41|1702
1582652400000|2020-02-25 17:40:00|1644.22|1643.92|1646.34|1645.84|1646.53|1646.23|1643.73|1643.38|1835
1582652700000|2020-02-25 17:45:00|1646.3|1645.8|1645.98|1645.68|1646.63|1646.3|1645.41|1645.08|2152
1582653000000|2020-02-25 17:50:00|1646|1645.7|1646.82|1646.52|1647.94|1647.56|1645.98|1645.68|1883
1582653300000|2020-02-25 17:55:00|1646.8|1646.5|1649.02|1648.72|1649.42|1649.03|1646.59|1646.24|1989
1582653600000|2020-02-25 18:00:00|1649.19|1648.89|1649.69|1649.39|1650.24|1649.74|1648.15|1647.78|2454
1582653900000|2020-02-25 18:05:00|1649.72|1649.42|1648.77|1648.47|1650.47|1650.09|1648.49|1648.19|2101
1582654200000|2020-02-25 18:10:00|1648.78|1648.48|1648.4|1648.1|1649.09|1648.79|1647.79|1647.38|1767
1582654500000|2020-02-25 18:15:00|1648.48|1648.18|1649.46|1649.16|1649.91|1649.52|1647.98|1647.68|2008
1582654800000|2020-02-25 18:20:00|1649.49|1649.19|1649.21|1648.91|1649.59|1649.27|1648.48|1648.09|1627
1582655100000|2020-02-25 18:25:00|1649.18|1648.88|1648.45|1648.15|1650.22|1649.83|1647.86|1647.51|1774
1582655400000|2020-02-25 18:30:00|1648.44|1648.14|1646.92|1646.42|1649.25|1648.86|1646.31|1645.88|1983
1582655700000|2020-02-25 18:35:00|1646.91|1646.41|1647.02|1646.72|1648.59|1648.11|1646.61|1646.27|1861
1582656000000|2020-02-25 18:40:00|1647.05|1646.75|1646.43|1646.13|1648.64|1648.17|1646.34|1645.88|1816
1582656300000|2020-02-25 18:45:00|1646.57|1646.07|1647|1646.7|1647.12|1646.73|1645.72|1645.39|1558
1582656600000|2020-02-25 18:50:00|1647.02|1646.72|1645.07|1644.57|1647.1|1646.72|1644.77|1644.36|1861
1582656900000|2020-02-25 18:55:00|1645.02|1644.72|1645.27|1644.77|1645.82|1645.45|1644.18|1643.75|1913
1582657200000|2020-02-25 19:00:00|1645.3|1644.8|1644.08|1643.78|1647.31|1646.82|1643.93|1643.54|2571
1582657500000|2020-02-25 19:05:00|1644.07|1643.77|1646.77|1646.27|1647.91|1647.45|1641.71|1641.21|2607
1582657800000|2020-02-25 19:10:00|1646.78|1646.28|1643.65|1643.35|1646.78|1646.28|1643.44|1643.11|2614
1582658100000|2020-02-25 19:15:00|1643.67|1643.37|1644.94|1644.44|1646.04|1645.58|1642.98|1642.56|2436
1582658400000|2020-02-25 19:20:00|1644.96|1644.46|1644.63|1644.33|1645.26|1644.76|1643.12|1642.62|2553
1582658700000|2020-02-25 19:25:00|1644.64|1644.34|1645.66|1645.36|1645.77|1645.4|1643.14|1642.76|2396
1582659000000|2020-02-25 19:30:00|1645.69|1645.19|1650.13|1649.63|1650.62|1650.12|1645.01|1644.58|2682
1582659300000|2020-02-25 19:35:00|1650.23|1649.73|1652.81|1652.51|1653.03|1652.65|1648.75|1648.25|2566
1582659600000|2020-02-25 19:40:00|1652.85|1652.55|1651.4|1650.9|1653.95|1653.55|1651.13|1650.63|2587
1582659900000|2020-02-25 19:45:00|1651.39|1650.89|1652.14|1651.84|1653.43|1653.02|1651.3|1650.8|2129
1582660200000|2020-02-25 19:50:00|1652.29|1651.79|1650.94|1650.64|1653.39|1653|1650.86|1650.45|2101
1582660500000|2020-02-25 19:55:00|1650.96|1650.66|1650.43|1649.93|1651.6|1651.17|1650.11|1649.79|1844
1582660800000|2020-02-25 20:00:00|1650.45|1649.95|1649.65|1649.15|1650.45|1649.95|1647.34|1646.97|2600
1582661100000|2020-02-25 20:05:00|1649.68|1649.18|1648|1647.5|1649.8|1649.37|1647.66|1647.27|2486
1582661400000|2020-02-25 20:10:00|1647.98|1647.48|1648.51|1648.21|1648.93|1648.54|1647.6|1647.21|2174
1582661700000|2020-02-25 20:15:00|1648.48|1648.18|1649.3|1648.8|1649.82|1649.37|1647.4|1646.91|2255
1582662000000|2020-02-25 20:20:00|1649.2|1648.9|1650.51|1650.21|1652.19|1651.69|1648.67|1648.26|1977
1582662300000|2020-02-25 20:25:00|1650.58|1650.08|1649.8|1649.3|1650.99|1650.59|1649.02|1648.6|1573
1582662600000|2020-02-25 20:30:00|1649.82|1649.32|1649.12|1648.62|1651.21|1650.84|1648.83|1648.48|2118
1582662900000|2020-02-25 20:35:00|1649.14|1648.64|1648.41|1647.91|1649.4|1649.02|1648.1|1647.7|1833
1582663200000|2020-02-25 20:40:00|1648.43|1647.93|1646.37|1646.07|1648.45|1648.05|1646.08|1645.67|2094
1582663500000|2020-02-25 20:45:00|1646.24|1645.94|1641.33|1640.83|1646.35|1645.94|1636.49|1635.99|2663
1582663800000|2020-02-25 20:50:00|1641.1|1640.6|1640.4|1639.9|1641.92|1641.46|1638.28|1637.8|2596
1582664100000|2020-02-25 20:55:00|1640.03|1639.73|1630.11|1629.61|1640.72|1640.24|1625.45|1624.81|2734
1582664400000|2020-02-25 21:00:00|1630.02|1629.52|1635.97|1635.47|1636.5|1636.1|1629.8|1629.3|2337
1582664700000|2020-02-25 21:05:00|1635.99|1635.49|1637.12|1636.62|1637.58|1637.08|1635.12|1634.65|1250
1582665000000|2020-02-25 21:10:00|1637.1|1636.6|1635.8|1635.3|1637.13|1636.63|1634.74|1634.33|1061
1582665300000|2020-02-25 21:15:00|1635.81|1635.31|1634.54|1634.04|1635.89|1635.39|1631.73|1631.23|768
1582665600000|2020-02-25 21:20:00|1634.56|1634.06|1635.35|1635.05|1635.68|1635.18|1634.56|1634.06|397
1582665900000|2020-02-25 21:25:00|1635.34|1635.04|1635.84|1635.34|1635.91|1635.45|1634.96|1634.5|263
1582666200000|2020-02-25 21:30:00|1635.75|1635.45|1635.65|1635.15|1635.93|1635.53|1634.9|1634.52|529
1582666500000|2020-02-25 21:35:00|1635.61|1635.11|1635.34|1634.84|1635.86|1635.44|1635.27|1634.77|417
1582666800000|2020-02-25 21:40:00|1635.33|1634.83|1635.95|1635.45|1636.52|1636.05|1635.22|1634.79|359
1582667100000|2020-02-25 21:45:00|1635.85|1635.55|1635.7|1635.2|1636.02|1635.58|1634.95|1634.45|469
1582667400000|2020-02-25 21:50:00|1635.69|1635.19|1635.67|1635.17|1635.91|1635.52|1635.18|1634.68|365
1582667700000|2020-02-25 21:55:00|1635.69|1635.19|1635.45|1634.43|1635.96|1635.46|1634.8|1633.9|433
1582671600000|2020-02-25 23:00:00|1635.74|1635.24|1638.63|1638.13|1639.19|1638.71|1635.47|1634.97|929
1582671900000|2020-02-25 23:05:00|1638.64|1638.14|1637.42|1636.92|1638.64|1638.19|1636.51|1636.03|816
1582672200000|2020-02-25 23:10:00|1637.4|1636.9|1638.8|1638.3|1639.3|1638.9|1637.28|1636.78|643
1582672500000|2020-02-25 23:15:00|1638.86|1638.36|1638.81|1638.31|1639.32|1638.94|1638.29|1637.84|698
1582672800000|2020-02-25 23:20:00|1638.8|1638.3|1638.92|1638.62|1640.62|1640.14|1638.55|1638.12|763
1582673100000|2020-02-25 23:25:00|1638.93|1638.63|1636.58|1636.08|1639.06|1638.67|1635.46|1634.96|966
1582673400000|2020-02-25 23:30:00|1636.46|1636.16|1637.81|1637.31|1637.88|1637.42|1636.32|1635.92|643
1582673700000|2020-02-25 23:35:00|1637.76|1637.26|1639.7|1639.2|1639.95|1639.47|1637.58|1637.08|757
1582674000000|2020-02-25 23:40:00|1639.71|1639.21|1639.1|1638.6|1639.71|1639.22|1638.07|1637.63|637
1582674300000|2020-02-25 23:45:00|1639.08|1638.58|1638.75|1638.25|1639.72|1639.33|1637.49|1637.09|840
1582674600000|2020-02-25 23:50:00|1638.67|1638.37|1641|1640.5|1641.24|1640.83|1638.6|1638.1|771
1582674900000|2020-02-25 23:55:00|1641.01|1640.51|1640.1|1639.8|1641.33|1640.84|1639.62|1639.26|804
1582675200000|2020-02-26 00:00:00|1639.96|1639.66|1639.24|1638.74|1640.43|1640.04|1638.97|1638.57|918
1582675500000|2020-02-26 00:05:00|1639.28|1638.78|1638.82|1638.52|1639.9|1639.47|1638.54|1638.14|1006
1582675800000|2020-02-26 00:10:00|1638.91|1638.41|1640|1639.7|1640.94|1640.59|1638.81|1638.41|1235
1582676100000|2020-02-26 00:15:00|1639.99|1639.69|1640.94|1640.64|1641.58|1641.28|1639.87|1639.49|1218
1582676400000|2020-02-26 00:20:00|1640.92|1640.62|1640.76|1640.46|1641.77|1641.32|1640.3|1639.92|1272
1582676700000|2020-02-26 00:25:00|1640.78|1640.48|1640.56|1640.26|1641.81|1641.41|1640.48|1640.08|1004
1582677000000|2020-02-26 00:30:00|1640.54|1640.24|1640.38|1640.08|1641.22|1640.88|1640.29|1639.9|845
1582677300000|2020-02-26 00:35:00|1640.43|1640.13|1640.61|1640.11|1640.96|1640.61|1639.77|1639.36|1010
1582677600000|2020-02-26 00:40:00|1640.6|1640.1|1639.61|1639.11|1640.74|1640.32|1639.49|1638.99|930
1582677900000|2020-02-26 00:45:00|1639.6|1639.1|1639.31|1638.81|1640.41|1640|1639.09|1638.69|903
1582678200000|2020-02-26 00:50:00|1639.21|1638.91|1639.52|1639.22|1640.63|1640.31|1639.21|1638.89|970
1582678500000|2020-02-26 00:55:00|1639.51|1639.21|1641.87|1641.37|1642.04|1641.74|1639.33|1639|1320
1582678800000|2020-02-26 01:00:00|1641.82|1641.32|1644.25|1643.75|1646.34|1645.84|1639.48|1638.98|2518
1582679100000|2020-02-26 01:05:00|1644.28|1643.78|1645.22|1644.72|1645.47|1645.12|1643.39|1643|2030
1582679400000|2020-02-26 01:10:00|1645.21|1644.71|1645.74|1645.44|1646.5|1646.2|1644.09|1643.71|2061
1582679700000|2020-02-26 01:15:00|1645.75|1645.45|1644.44|1644.14|1645.92|1645.54|1643.33|1642.83|2005
1582680000000|2020-02-26 01:20:00|1644.47|1644.17|1643.92|1643.62|1645.14|1644.77|1643.61|1643.31|1370
1582680300000|2020-02-26 01:25:00|1643.91|1643.61|1643.69|1643.19|1644.14|1643.64|1642.58|1642.23|1447
1582680600000|2020-02-26 01:30:00|1643.58|1643.28|1643.23|1642.93|1644.26|1643.93|1643.01|1642.66|1492
1582680900000|2020-02-26 01:35:00|1643.22|1642.92|1643.79|1643.49|1644.11|1643.81|1642.31|1642|1401
1582681200000|2020-02-26 01:40:00|1643.78|1643.48|1644.84|1644.54|1645.21|1644.8|1643.78|1643.48|1318
1582681500000|2020-02-26 01:45:00|1644.89|1644.59|1645.13|1644.83|1645.47|1645.17|1644.13|1643.83|1518
1582681800000|2020-02-26 01:50:00|1645.14|1644.84|1645.31|1645.01|1645.87|1645.57|1644.84|1644.49|1193
1582682100000|2020-02-26 01:55:00|1645.28|1644.98|1644.47|1644.17|1645.36|1645.06|1643.55|1643.19|1381
1582682400000|2020-02-26 02:00:00|1644.49|1644.19|1645.91|1645.41|1646.32|1646.02|1644.37|1644.06|1604
1582682700000|2020-02-26 02:05:00|1645.84|1645.54|1643.88|1643.58|1645.96|1645.56|1643.88|1643.51|1605
1582683000000|2020-02-26 02:10:00|1643.91|1643.61|1640.97|1640.47|1644.76|1644.34|1640.56|1640.06|1830
1582683300000|2020-02-26 02:15:00|1640.95|1640.45|1641.16|1640.66|1642.44|1642.08|1640.44|1640.14|1963
1582683600000|2020-02-26 02:20:00|1641.08|1640.78|1641.08|1640.78|1642.57|1642.17|1641.04|1640.65|1536
1582683900000|2020-02-26 02:25:00|1641.12|1640.82|1641.89|1641.59|1642.66|1642.24|1641.11|1640.71|1390
1582684200000|2020-02-26 02:30:00|1641.9|1641.6|1640.77|1640.47|1641.9|1641.6|1640.2|1639.8|1643
1582684500000|2020-02-26 02:35:00|1640.78|1640.48|1638.33|1638.03|1640.99|1640.69|1637.09|1636.75|2299
1582684800000|2020-02-26 02:40:00|1638.32|1638.02|1639.51|1639.21|1640.32|1639.93|1638.31|1638.01|1461
1582685100000|2020-02-26 02:45:00|1639.5|1639.2|1640.72|1640.42|1640.8|1640.49|1639.37|1639.07|1346
1582685400000|2020-02-26 02:50:00|1640.75|1640.45|1640.71|1640.41|1641|1640.7|1640.02|1639.7|1137
1582685700000|2020-02-26 02:55:00|1640.73|1640.43|1640.49|1640.19|1640.9|1640.6|1640|1639.6|973
1582686000000|2020-02-26 03:00:00|1640.48|1640.18|1639.66|1639.36|1640.48|1640.18|1638.94|1638.6|1311
1582686300000|2020-02-26 03:05:00|1639.68|1639.38|1641.02|1640.72|1641.24|1640.93|1639.59|1639.29|1289
1582686600000|2020-02-26 03:10:00|1640.94|1640.64|1639.2|1638.9|1641.01|1640.68|1638.83|1638.4|1308
1582686900000|2020-02-26 03:15:00|1639.29|1638.79|1639.83|1639.53|1640.13|1639.72|1638.28|1637.92|1356
1582687200000|2020-02-26 03:20:00|1639.81|1639.51|1639.92|1639.62|1640|1639.63|1639.14|1638.84|979
1582687500000|2020-02-26 03:25:00|1639.93|1639.63|1639.91|1639.61|1640.33|1639.88|1639.63|1639.25|840
1582687800000|2020-02-26 03:30:00|1639.93|1639.63|1640.95|1640.45|1641.82|1641.41|1639.93|1639.63|1321
1582688100000|2020-02-26 03:35:00|1641.02|1640.52|1640.15|1639.85|1641.02|1640.62|1639.71|1639.38|960
1582688400000|2020-02-26 03:40:00|1640.16|1639.86|1639.65|1639.35|1640.38|1639.96|1639.61|1639.24|740
1582688700000|2020-02-26 03:45:00|1639.75|1639.25|1640.23|1639.73|1640.34|1639.95|1639.5|1639.1|698
1582689000000|2020-02-26 03:50:00|1640.24|1639.74|1640.24|1639.94|1640.64|1640.23|1639.94|1639.57|539
1582689300000|2020-02-26 03:55:00|1640.25|1639.95|1640.28|1639.98|1640.56|1640.23|1640.03|1639.63|520
1582689600000|2020-02-26 04:00:00|1640.25|1639.95|1640.65|1640.35|1641.22|1640.83|1640.04|1639.74|594
1582689900000|2020-02-26 04:05:00|1640.66|1640.36|1641.48|1640.98|1641.54|1641.14|1640.59|1640.19|675
1582690200000|2020-02-26 04:10:00|1641.43|1640.93|1642.77|1642.47|1643|1642.62|1641.31|1640.92|908
1582690500000|2020-02-26 04:15:00|1642.78|1642.48|1642.52|1642.22|1643.43|1643.03|1642.13|1641.83|760
1582690800000|2020-02-26 04:20:00|1642.53|1642.23|1642.14|1641.84|1642.56|1642.23|1641.5|1641.11|739
1582691100000|2020-02-26 04:25:00|1642.13|1641.83|1642.54|1642.24|1642.72|1642.35|1641.69|1641.39|470
1582691400000|2020-02-26 04:30:00|1642.6|1642.1|1642.34|1641.84|1642.73|1642.32|1641.93|1641.56|601
1582691700000|2020-02-26 04:35:00|1642.35|1641.85|1641.82|1641.52|1642.6|1642.21|1641.71|1641.32|659
1582692000000|2020-02-26 04:40:00|1641.98|1641.48|1641.69|1641.39|1641.98|1641.63|1641.3|1640.9|524
1582692300000|2020-02-26 04:45:00|1641.66|1641.36|1641.71|1641.41|1641.82|1641.43|1641.11|1640.76|574
1582692600000|2020-02-26 04:50:00|1641.72|1641.42|1641.52|1641.22|1642.02|1641.61|1641.5|1641.05|376
1582692900000|2020-02-26 04:55:00|1641.55|1641.25|1641.74|1641.44|1642.15|1641.74|1641.41|1641.03|542
1582693200000|2020-02-26 05:00:00|1641.73|1641.43|1642.93|1642.63|1643.17|1642.72|1641.63|1641.27|703
1582693500000|2020-02-26 05:05:00|1642.91|1642.61|1642.54|1642.24|1643.03|1642.73|1642.36|1642.06|751
1582693800000|2020-02-26 05:10:00|1642.53|1642.23|1642.9|1642.6|1642.99|1642.65|1642.25|1641.87|678
1582694100000|2020-02-26 05:15:00|1642.91|1642.61|1645.06|1644.76|1645.06|1644.76|1642.73|1642.34|948
1582694400000|2020-02-26 05:20:00|1645.07|1644.77|1644.42|1644.12|1645.16|1644.81|1644.37|1643.99|997
1582694700000|2020-02-26 05:25:00|1644.51|1644.01|1644.7|1644.4|1645.22|1644.86|1644.2|1643.83|926
1582695000000|2020-02-26 05:30:00|1644.62|1644.32|1644.56|1644.26|1645.11|1644.72|1643.93|1643.62|1078
1582695300000|2020-02-26 05:35:00|1644.67|1644.17|1645.29|1644.99|1645.63|1645.3|1644.18|1643.77|1170
1582695600000|2020-02-26 05:40:00|1645.28|1644.98|1644.84|1644.54|1645.46|1645.16|1644.6|1644.21|911
1582695900000|2020-02-26 05:45:00|1644.88|1644.58|1644.61|1644.31|1645.51|1645.21|1644.57|1644.27|871
1582696200000|2020-02-26 05:50:00|1644.64|1644.34|1644.31|1643.81|1644.89|1644.59|1643.92|1643.55|1049
1582696500000|2020-02-26 05:55:00|1644.32|1643.82|1643.87|1643.57|1644.51|1644.15|1643.32|1642.95|1044
1582696800000|2020-02-26 06:00:00|1643.88|1643.58|1644.49|1644.19|1644.93|1644.63|1643.78|1643.48|1046
1582697100000|2020-02-26 06:05:00|1644.48|1644.18|1645|1644.7|1645.1|1644.8|1644.06|1643.76|1002
1582697400000|2020-02-26 06:10:00|1645.01|1644.71|1645.56|1645.26|1645.69|1645.39|1644.89|1644.59|1059
1582697700000|2020-02-26 06:15:00|1645.57|1645.27|1645.19|1644.89|1646.05|1645.75|1644.97|1644.59|1217
1582698000000|2020-02-26 06:20:00|1645.17|1644.87|1644.56|1644.26|1645.39|1645|1644.56|1644.18|928
1582698300000|2020-02-26 06:25:00|1644.64|1644.14|1644.41|1644.11|1644.64|1644.23|1644.06|1643.69|973
1582698600000|2020-02-26 06:30:00|1644.42|1644.12|1643.72|1643.42|1644.55|1644.23|1643.62|1643.21|807
1582698900000|2020-02-26 06:35:00|1643.71|1643.41|1644.39|1644.09|1644.48|1644.12|1642.78|1642.41|1039
1582699200000|2020-02-26 06:40:00|1644.38|1644.08|1644.34|1644.04|1644.75|1644.45|1643.97|1643.67|883
1582699500000|2020-02-26 06:45:00|1644.24|1643.94|1644.71|1644.41|1645.26|1644.96|1644.21|1643.91|752
1582699800000|2020-02-26 06:50:00|1644.74|1644.44|1645.54|1645.24|1645.64|1645.34|1644.64|1644.28|714
1582700100000|2020-02-26 06:55:00|1645.51|1645.21|1645.53|1645.23|1646.49|1646.13|1645.3|1645|1168
1582700400000|2020-02-26 07:00:00|1645.58|1645.28|1646.63|1646.33|1647.47|1647.1|1644.48|1644.18|1716
1582700700000|2020-02-26 07:05:00|1646.62|1646.32|1645.42|1645.12|1646.94|1646.62|1644.91|1644.61|1406
1582701000000|2020-02-26 07:10:00|1645.43|1645.13|1645.81|1645.51|1646.26|1645.93|1644.52|1644.16|1215
1582701300000|2020-02-26 07:15:00|1645.82|1645.52|1645.83|1645.53|1647.22|1646.84|1645.42|1644.99|1468
1582701600000|2020-02-26 07:20:00|1645.81|1645.51|1645.81|1645.51|1646.58|1646.23|1645.38|1645.02|1434
1582701900000|2020-02-26 07:25:00|1645.8|1645.5|1645.32|1645.02|1645.9|1645.52|1644.03|1643.65|1438
1582702200000|2020-02-26 07:30:00|1645.31|1645.01|1646.35|1646.05|1646.94|1646.64|1645.1|1644.73|1387
1582702500000|2020-02-26 07:35:00|1646.31|1646.01|1647.01|1646.71|1648.25|1647.88|1645.58|1645.23|1344
1582702800000|2020-02-26 07:40:00|1647.03|1646.73|1646.8|1646.5|1648.15|1647.85|1646.68|1646.38|1320
1582703100000|2020-02-26 07:45:00|1646.79|1646.49|1645.61|1645.31|1647.37|1647.01|1645.2|1644.9|1270
1582703400000|2020-02-26 07:50:00|1645.62|1645.32|1646.25|1645.95|1646.89|1646.59|1645.29|1644.91|1350
1582703700000|2020-02-26 07:55:00|1646.23|1645.93|1644.51|1644.21|1646.41|1646.11|1644.38|1644.08|1415
1582704000000|2020-02-26 08:00:00|1644.55|1644.25|1645.6|1645.3|1646.41|1646.03|1644.02|1643.64|2037
1582704300000|2020-02-26 08:05:00|1645.59|1645.29|1644.49|1644.19|1645.92|1645.62|1644.17|1643.86|1823
1582704600000|2020-02-26 08:10:00|1644.47|1644.17|1645.64|1645.34|1645.71|1645.41|1644.22|1643.92|1676
1582704900000|2020-02-26 08:15:00|1645.66|1645.36|1646.29|1645.99|1647.32|1646.88|1644.97|1644.61|1843
1582705200000|2020-02-26 08:20:00|1646.28|1645.98|1646.26|1645.96|1647.56|1647.26|1645.88|1645.58|1390
1582705500000|2020-02-26 08:25:00|1646.27|1645.97|1649.04|1648.74|1649.09|1648.79|1645.96|1645.66|1673
1582705800000|2020-02-26 08:30:00|1649.05|1648.75|1648.83|1648.53|1649.17|1648.87|1647.63|1647.33|1664
1582706100000|2020-02-26 08:35:00|1648.82|1648.52|1649.16|1648.86|1649.35|1649.05|1648.21|1647.79|1630
1582706400000|2020-02-26 08:40:00|1649.14|1648.84|1650.45|1650.15|1650.95|1650.65|1648.85|1648.55|1909
1582706700000|2020-02-26 08:45:00|1650.47|1650.17|1652.58|1652.28|1652.96|1652.65|1650.02|1649.68|2225
1582707000000|2020-02-26 08:50:00|1652.59|1652.29|1653.57|1653.27|1654.08|1653.78|1651.45|1651.14|2369
1582707300000|2020-02-26 08:55:00|1653.56|1653.26|1651.68|1651.38|1653.71|1653.37|1651.53|1651.22|1945
1582707600000|2020-02-26 09:00:00|1651.64|1651.34|1653.28|1652.98|1653.44|1653.14|1651.64|1651.27|2209
1582707900000|2020-02-26 09:05:00|1653.29|1652.99|1654.87|1654.37|1655.18|1654.83|1653.09|1652.79|2360
1582708200000|2020-02-26 09:10:00|1654.89|1654.39|1653.16|1652.86|1655.2|1654.9|1652.99|1652.69|2294
1582708500000|2020-02-26 09:15:00|1653.15|1652.85|1652.02|1651.72|1654.17|1653.81|1651.67|1651.37|2194
1582708800000|2020-02-26 09:20:00|1652.01|1651.71|1652.2|1651.9|1653.23|1652.93|1651.81|1651.51|1875
1582709100000|2020-02-26 09:25:00|1652.15|1651.85|1651.49|1651.19|1652.78|1652.48|1651.05|1650.75|1687
1582709400000|2020-02-26 09:30:00|1651.48|1651.18|1651.57|1651.27|1652.55|1652.25|1651.29|1650.97|1667
1582709700000|2020-02-26 09:35:00|1651.58|1651.28|1650.19|1649.89|1652.09|1651.68|1649.7|1649.33|1714
1582710000000|2020-02-26 09:40:00|1650.18|1649.88|1650.86|1650.56|1651.48|1651.09|1650.05|1649.75|1932
1582710300000|2020-02-26 09:45:00|1650.85|1650.55|1652.17|1651.87|1652.29|1651.99|1650.26|1649.96|1793
1582710600000|2020-02-26 09:50:00|1652.16|1651.86|1649.98|1649.68|1652.32|1651.96|1649.81|1649.51|1958
1582710900000|2020-02-26 09:55:00|1649.99|1649.69|1650.97|1650.67|1651.47|1651.09|1649.93|1649.63|1620
1582711200000|2020-02-26 10:00:00|1650.96|1650.66|1649.1|1648.8|1650.98|1650.68|1648.98|1648.63|1837
1582711500000|2020-02-26 10:05:00|1649.11|1648.81|1646.77|1646.47|1649.15|1648.83|1646.62|1646.32|1970
1582711800000|2020-02-26 10:10:00|1646.73|1646.43|1648.25|1647.95|1648.42|1648.12|1645.93|1645.63|1749
1582712100000|2020-02-26 10:15:00|1648.19|1647.89|1648.66|1648.36|1648.84|1648.42|1647.35|1647.03|1690
1582712400000|2020-02-26 10:20:00|1648.67|1648.37|1648.57|1648.27|1648.83|1648.46|1647.65|1647.33|1436
1582712700000|2020-02-26 10:25:00|1648.56|1648.26|1647.19|1646.89|1648.84|1648.46|1647.16|1646.86|1377
1582713000000|2020-02-26 10:30:00|1647.18|1646.88|1647.36|1647.06|1648.15|1647.8|1647.04|1646.74|1178
1582713300000|2020-02-26 10:35:00|1647.35|1647.05|1647.78|1647.48|1647.94|1647.59|1646.92|1646.62|1190
1582713600000|2020-02-26 10:40:00|1647.82|1647.52|1647.4|1647.1|1647.99|1647.69|1646.89|1646.59|1169
1582713900000|2020-02-26 10:45:00|1647.43|1647.13|1648.57|1648.27|1648.76|1648.46|1647.27|1646.97|1363
1582714200000|2020-02-26 10:50:00|1648.58|1648.28|1648.75|1648.45|1648.93|1648.58|1648.05|1647.75|1148
1582714500000|2020-02-26 10:55:00|1648.77|1648.47|1649.54|1649.24|1649.64|1649.25|1648.45|1648.15|1250
1582714800000|2020-02-26 11:00:00|1649.53|1649.23|1648.55|1648.25|1649.55|1649.24|1648.55|1648.2|968
1582715100000|2020-02-26 11:05:00|1648.56|1648.26|1647.86|1647.56|1648.71|1648.37|1647.65|1647.35|1195
1582715400000|2020-02-26 11:10:00|1647.85|1647.55|1648.08|1647.78|1648.71|1648.36|1647.43|1647.13|1219
1582715700000|2020-02-26 11:15:00|1648.04|1647.74|1649.14|1648.84|1649.24|1648.94|1647.94|1647.57|1037
1582716000000|2020-02-26 11:20:00|1649.15|1648.85|1649.02|1648.72|1649.5|1649.18|1647.93|1647.63|1299
1582716300000|2020-02-26 11:25:00|1649.03|1648.73|1649.01|1648.71|1649.35|1648.94|1648.54|1648.21|1049
1582716600000|2020-02-26 11:30:00|1648.99|1648.69|1649.34|1649.04|1649.51|1649.2|1648.53|1648.23|876
1582716900000|2020-02-26 11:35:00|1649.32|1649.02|1648.21|1647.91|1649.51|1649.15|1648.13|1647.8|1021
1582717200000|2020-02-26 11:40:00|1648.23|1647.93|1646.7|1646.4|1648.37|1647.94|1646.06|1645.76|1559
1582717500000|2020-02-26 11:45:00|1646.75|1646.45|1647.15|1646.85|1647.37|1647.07|1646.36|1646.06|1158
1582717800000|2020-02-26 11:50:00|1647.16|1646.86|1647.29|1646.99|1647.89|1647.57|1646.77|1646.46|1136
1582718100000|2020-02-26 11:55:00|1647.3|1647|1647.64|1647.34|1647.86|1647.47|1647.04|1646.64|1152
1582718400000|2020-02-26 12:00:00|1647.63|1647.33|1646.97|1646.67|1648.46|1648.08|1644.95|1644.45|2121
1582718700000|2020-02-26 12:05:00|1646.99|1646.69|1642.76|1642.26|1647.12|1646.74|1641.81|1641.31|2325
1582719000000|2020-02-26 12:10:00|1642.79|1642.29|1644.84|1644.34|1645.34|1644.98|1642.7|1642.27|2542
1582719300000|2020-02-26 12:15:00|1644.81|1644.31|1644.49|1644.19|1645.06|1644.71|1642.99|1642.69|1793
1582719600000|2020-02-26 12:20:00|1644.42|1644.12|1644.98|1644.68|1645.21|1644.88|1643.77|1643.46|1521
1582719900000|2020-02-26 12:25:00|1644.99|1644.69|1645.32|1645.02|1645.98|1645.68|1644.48|1644.18|1509
1582720200000|2020-02-26 12:30:00|1645.4|1645.1|1645.68|1645.38|1645.93|1645.63|1644.9|1644.6|1225
1582720500000|2020-02-26 12:35:00|1645.67|1645.37|1646.6|1646.3|1646.76|1646.39|1645.28|1644.98|1354
1582720800000|2020-02-26 12:40:00|1646.61|1646.31|1645.08|1644.78|1646.7|1646.36|1644.96|1644.66|1238
1582721100000|2020-02-26 12:45:00|1645.07|1644.77|1643.7|1643.4|1645.35|1645|1643.6|1643.23|1523
1582721400000|2020-02-26 12:50:00|1643.73|1643.23|1644.66|1644.36|1645.46|1645.1|1643.63|1643.23|1395
1582721700000|2020-02-26 12:55:00|1644.64|1644.34|1644.93|1644.63|1645.64|1645.23|1644.52|1644.15|1362
1582722000000|2020-02-26 13:00:00|1645|1644.5|1644.22|1643.92|1645.24|1644.94|1643.63|1643.33|1291
1582722300000|2020-02-26 13:05:00|1644.24|1643.94|1644.23|1643.93|1645.16|1644.86|1642.55|1642.25|1517
1582722600000|2020-02-26 13:10:00|1644.25|1643.95|1642.38|1642.08|1644.79|1644.49|1642.13|1641.83|1714
1582722900000|2020-02-26 13:15:00|1642.37|1642.07|1640.63|1640.33|1642.91|1642.61|1639.68|1639.28|2050
1582723200000|2020-02-26 13:20:00|1640.61|1640.31|1642.16|1641.86|1643|1642.7|1640.47|1640.17|1805
1582723500000|2020-02-26 13:25:00|1642.13|1641.83|1641.99|1641.69|1642.64|1642.27|1640.95|1640.65|1694
1582723800000|2020-02-26 13:30:00|1641.97|1641.67|1640.74|1640.44|1642.47|1642.06|1639.75|1639.41|1748
1582724100000|2020-02-26 13:35:00|1640.69|1640.39|1637.32|1637.02|1640.9|1640.55|1636.63|1636.17|2141
1582724400000|2020-02-26 13:40:00|1637.28|1636.98|1637.82|1637.52|1638.51|1638.17|1636.58|1636.12|1791
1582724700000|2020-02-26 13:45:00|1637.79|1637.49|1634.73|1634.43|1638.06|1637.73|1632.03|1631.53|2413
1582725000000|2020-02-26 13:50:00|1634.7|1634.4|1632.38|1631.88|1635.22|1634.88|1631.71|1631.38|1899
1582725300000|2020-02-26 13:55:00|1632.41|1631.91|1632.36|1632.06|1634.15|1633.75|1631.43|1630.99|2061
1582725600000|2020-02-26 14:00:00|1632.41|1632.11|1635.46|1635.16|1635.79|1635.49|1632.1|1631.8|1998
1582725900000|2020-02-26 14:05:00|1635.47|1635.17|1636.07|1635.77|1637.14|1636.84|1634.84|1634.54|1803
1582726200000|2020-02-26 14:10:00|1636.08|1635.78|1636.77|1636.47|1637.46|1637.02|1635.66|1635.36|1429
1582726500000|2020-02-26 14:15:00|1636.78|1636.48|1636.51|1636.21|1637.23|1636.88|1635.44|1635.09|1377
1582726800000|2020-02-26 14:20:00|1636.46|1636.16|1634.26|1633.96|1637.1|1636.74|1633.63|1633.33|1445
1582727100000|2020-02-26 14:25:00|1634.25|1633.95|1634.89|1634.59|1635.1|1634.8|1632.97|1632.6|1534
1582727400000|2020-02-26 14:30:00|1634.98|1634.68|1633.1|1632.6|1635.55|1635.17|1631.4|1631.05|3098
1582727700000|2020-02-26 14:35:00|1633.12|1632.62|1628.68|1628.18|1633.75|1633.35|1628.42|1627.92|2808
1582728000000|2020-02-26 14:40:00|1628.74|1628.24|1627.55|1627.05|1628.78|1628.34|1625.27|1624.77|2981
1582728300000|2020-02-26 14:45:00|1627.58|1627.08|1633.83|1633.33|1634.11|1633.61|1626.97|1626.57|2872
1582728600000|2020-02-26 14:50:00|1633.78|1633.28|1634.32|1634.02|1635.19|1634.69|1633.16|1632.8|2584
1582728900000|2020-02-26 14:55:00|1634.43|1634.13|1635.5|1635|1637.18|1636.73|1633.92|1633.57|2203
1582729200000|2020-02-26 15:00:00|1635.51|1635.01|1635.22|1634.92|1636.88|1636.45|1634.43|1634.03|2682
1582729500000|2020-02-26 15:05:00|1635.21|1634.91|1634.53|1634.23|1637.29|1636.9|1634.48|1634.01|2568
1582729800000|2020-02-26 15:10:00|1634.46|1634.16|1632.93|1632.43|1636.68|1636.3|1632.69|1632.25|2420
1582730100000|2020-02-26 15:15:00|1632.91|1632.61|1632.46|1632.16|1633.35|1633|1631.98|1631.6|2330
1582730400000|2020-02-26 15:20:00|1632.43|1632.13|1639.47|1639.17|1639.8|1639.3|1632.3|1632|2379
1582730700000|2020-02-26 15:25:00|1639.48|1639.18|1637.63|1637.13|1639.68|1639.29|1635.72|1635.31|2418
1582731000000|2020-02-26 15:30:00|1637.61|1637.11|1637.2|1636.9|1637.86|1637.56|1636.06|1635.76|2314
1582731300000|2020-02-26 15:35:00|1637.15|1636.85|1638.12|1637.82|1638.45|1638.15|1635.93|1635.58|2022
1582731600000|2020-02-26 15:40:00|1638.05|1637.75|1636.71|1636.41|1638.25|1637.92|1636.36|1636.06|1898
1582731900000|2020-02-26 15:45:00|1636.72|1636.42|1638.21|1637.91|1638.97|1638.61|1636.6|1636.3|1770
1582732200000|2020-02-26 15:50:00|1638.2|1637.9|1636.71|1636.21|1638.21|1637.91|1635.93|1635.63|1747
1582732500000|2020-02-26 15:55:00|1636.66|1636.16|1638|1637.7|1638.25|1637.85|1634.19|1633.89|1959
1582732800000|2020-02-26 16:00:00|1638.23|1637.73|1637.31|1637.01|1638.67|1638.21|1636.99|1636.64|1709
1582733100000|2020-02-26 16:05:00|1637.36|1637.06|1639.63|1639.13|1639.8|1639.39|1637.2|1636.88|1773
1582733400000|2020-02-26 16:10:00|1639.55|1639.25|1639.46|1639.16|1641.33|1640.99|1639.12|1638.69|1903
1582733700000|2020-02-26 16:15:00|1639.47|1639.17|1638.32|1638.02|1639.7|1639.36|1637.79|1637.39|1554
1582734000000|2020-02-26 16:20:00|1638.33|1638.03|1637.49|1637.19|1638.33|1638.03|1636.87|1636.48|1376
1582734300000|2020-02-26 16:25:00|1637.47|1637.17|1637.26|1636.96|1637.9|1637.53|1636.8|1636.4|1241
1582734600000|2020-02-26 16:30:00|1637.27|1636.97|1638.31|1638.01|1639.02|1638.72|1636.89|1636.59|1701
1582734900000|2020-02-26 16:35:00|1638.27|1637.97|1638.18|1637.88|1639.43|1639.13|1637.75|1637.45|1548
1582735200000|2020-02-26 16:40:00|1638.13|1637.83|1637.75|1637.45|1638.99|1638.69|1637.27|1636.91|1715
1582735500000|2020-02-26 16:45:00|1637.69|1637.39|1638.27|1637.97|1638.76|1638.42|1637.57|1637.27|1541
1582735800000|2020-02-26 16:50:00|1638.28|1637.98|1640.29|1639.99|1641.21|1640.89|1638.25|1637.87|1755
1582736100000|2020-02-26 16:55:00|1640.28|1639.98|1639.97|1639.67|1641.11|1640.65|1639.47|1639.17|1616
1582736400000|2020-02-26 17:00:00|1640.02|1639.72|1642.57|1642.27|1642.74|1642.4|1639.25|1638.95|2269
1582736700000|2020-02-26 17:05:00|1642.64|1642.34|1642.8|1642.5|1643.1|1642.79|1641.43|1641.13|2228
1582737000000|2020-02-26 17:10:00|1642.83|1642.53|1641.99|1641.69|1643.05|1642.75|1641.37|1641.07|2247
1582737300000|2020-02-26 17:15:00|1642.04|1641.74|1642.82|1642.52|1644.83|1644.53|1642.04|1641.69|2096
1582737600000|2020-02-26 17:20:00|1642.84|1642.54|1641.54|1641.24|1643.35|1643.05|1641.44|1641.14|2122
1582737900000|2020-02-26 17:25:00|1641.5|1641.2|1642.2|1641.7|1643.05|1642.75|1641.37|1641.05|1598
1582738200000|2020-02-26 17:30:00|1642.1|1641.8|1641.97|1641.67|1642.19|1641.8|1640.91|1640.52|1724
1582738500000|2020-02-26 17:35:00|1641.98|1641.68|1642.82|1642.52|1643.23|1642.85|1641.91|1641.5|1609
1582738800000|2020-02-26 17:40:00|1642.81|1642.51|1643.22|1642.92|1643.53|1643.13|1642.45|1642.08|1495
1582739100000|2020-02-26 17:45:00|1643.23|1642.93|1642|1641.7|1643.24|1642.94|1641.22|1640.92|1519
1582739400000|2020-02-26 17:50:00|1642.05|1641.75|1641.54|1641.24|1642.05|1641.75|1641.05|1640.74|1160
1582739700000|2020-02-26 17:55:00|1641.5|1641.2|1640.39|1640.09|1642.16|1641.86|1640.2|1639.9|1393
1582740000000|2020-02-26 18:00:00|1640.41|1640.11|1640.55|1640.25|1640.79|1640.45|1638.93|1638.63|1269
1582740300000|2020-02-26 18:05:00|1640.56|1640.26|1642.56|1642.26|1642.7|1642.39|1640.29|1639.98|1555
1582740600000|2020-02-26 18:10:00|1642.59|1642.29|1641.95|1641.65|1642.71|1642.41|1641.67|1641.36|1168
1582740900000|2020-02-26 18:15:00|1641.94|1641.64|1641.82|1641.52|1642.51|1642.16|1641.15|1640.81|1151
1582741200000|2020-02-26 18:20:00|1641.8|1641.5|1641.68|1641.38|1642.21|1641.88|1641.28|1640.98|1173
1582741500000|2020-02-26 18:25:00|1641.65|1641.35|1641.07|1640.77|1642.17|1641.86|1640.69|1640.39|1691
1582741800000|2020-02-26 18:30:00|1641.03|1640.73|1644.16|1643.86|1644.44|1644.08|1641.01|1640.71|1751
1582742100000|2020-02-26 18:35:00|1644.17|1643.87|1646.26|1645.76|1646.26|1645.86|1643.57|1643.19|2449
1582742400000|2020-02-26 18:40:00|1646.18|1645.88|1648.94|1648.64|1649.2|1648.85|1645.99|1645.61|2408
1582742700000|2020-02-26 18:45:00|1648.95|1648.65|1644.27|1643.97|1648.95|1648.65|1643.26|1642.89|2890
1582743000000|2020-02-26 18:50:00|1644.46|1643.96|1645.08|1644.78|1645.32|1644.98|1643.73|1643.26|2167
1582743300000|2020-02-26 18:55:00|1645.07|1644.77|1646.34|1646.04|1646.72|1646.34|1644.64|1644.22|2211
1582743600000|2020-02-26 19:00:00|1646.52|1646.02|1647.67|1647.37|1648.07|1647.77|1645.4|1645.02|2603
1582743900000|2020-02-26 19:05:00|1647.63|1647.33|1647.94|1647.64|1648.13|1647.83|1646.45|1646.05|2151
1582744200000|2020-02-26 19:10:00|1647.95|1647.65|1646.15|1645.85|1648.33|1648.03|1646.09|1645.77|1967
1582744500000|2020-02-26 19:15:00|1646.14|1645.84|1647.33|1647.03|1647.78|1647.45|1645.82|1645.48|1601
1582744800000|2020-02-26 19:20:00|1647.37|1647.07|1646.21|1645.71|1647.83|1647.39|1646.08|1645.69|1477
1582745100000|2020-02-26 19:25:00|1646.18|1645.68|1646.61|1646.31|1646.72|1646.37|1644.92|1644.56|1640
1582745400000|2020-02-26 19:30:00|1646.69|1646.19|1646.47|1646.17|1647.46|1647.04|1645.28|1644.86|2090
1582745700000|2020-02-26 19:35:00|1646.46|1646.16|1646.48|1646.18|1646.72|1646.29|1644.86|1644.54|1566
1582746000000|2020-02-26 19:40:00|1646.38|1646.08|1648.5|1648.2|1648.82|1648.37|1646.19|1645.87|1583
1582746300000|2020-02-26 19:45:00|1648.49|1648.19|1648.85|1648.55|1649.97|1649.61|1647.95|1647.56|2104
1582746600000|2020-02-26 19:50:00|1648.81|1648.51|1648.88|1648.58|1650.26|1649.96|1648.58|1648.19|1945
1582746900000|2020-02-26 19:55:00|1648.96|1648.46|1648.52|1648.22|1649.25|1648.84|1648.04|1647.68|1647
1582747200000|2020-02-26 20:00:00|1648.36|1648.06|1647.79|1647.29|1648.46|1648.06|1646.62|1646.32|1772
1582747500000|2020-02-26 20:05:00|1647.8|1647.3|1647.84|1647.34|1649.46|1649.05|1647.48|1647.06|1620
1582747800000|2020-02-26 20:10:00|1647.63|1647.33|1647.01|1646.51|1647.8|1647.38|1645.81|1645.34|1829
1582748100000|2020-02-26 20:15:00|1646.89|1646.59|1643.94|1643.44|1647.03|1646.61|1643.61|1643.21|1919
1582748400000|2020-02-26 20:20:00|1643.95|1643.45|1644.11|1643.81|1644.76|1644.42|1643.51|1643.04|1635
1582748700000|2020-02-26 20:25:00|1644.1|1643.8|1644.42|1644.12|1645.61|1645.23|1643.66|1643.26|1604
1582749000000|2020-02-26 20:30:00|1644.43|1644.13|1641.83|1641.33|1644.46|1644.16|1641.62|1641.22|1626
1582749300000|2020-02-26 20:35:00|1641.82|1641.32|1642.56|1642.26|1643.18|1642.68|1641.04|1640.66|1613
1582749600000|2020-02-26 20:40:00|1642.77|1642.27|1643.51|1643.21|1644.49|1644.06|1642.63|1642.27|1348
1582749900000|2020-02-26 20:45:00|1643.45|1643.15|1641.81|1641.51|1643.66|1643.34|1641.8|1641.38|1404
1582750200000|2020-02-26 20:50:00|1641.89|1641.39|1640.15|1639.65|1642.23|1641.84|1639.56|1639.14|1676
1582750500000|2020-02-26 20:55:00|1640.08|1639.58|1636.46|1635.96|1640.12|1639.64|1636.34|1635.96|1454
1582750800000|2020-02-26 21:00:00|1636.44|1635.94|1638.8|1638.5|1640.27|1639.77|1636.44|1635.94|1270
1582751100000|2020-02-26 21:05:00|1638.79|1638.49|1639.24|1638.74|1640.46|1640.03|1638.78|1638.4|626
1582751400000|2020-02-26 21:10:00|1638.87|1638.37|1640.33|1639.83|1642.01|1641.51|1638.82|1638.32|948
1582751700000|2020-02-26 21:15:00|1640.41|1639.91|1640.15|1639.85|1640.51|1640.02|1639.54|1639.13|373
1582752000000|2020-02-26 21:20:00|1640.26|1639.76|1641.67|1641.17|1642.09|1641.59|1639.9|1639.4|412
1582752300000|2020-02-26 21:25:00|1641.65|1641.15|1640.91|1640.41|1641.65|1641.15|1640.61|1640.11|253
1582752600000|2020-02-26 21:30:00|1640.97|1640.67|1640.59|1640.09|1641.38|1640.88|1640.07|1639.59|398
1582752900000|2020-02-26 21:35:00|1640.58|1640.08|1640.44|1639.94|1640.73|1640.31|1639.92|1639.42|336
1582753200000|2020-02-26 21:40:00|1640.42|1639.92|1641.06|1640.56|1641.22|1640.72|1640|1639.56|293
1582753500000|2020-02-26 21:45:00|1641.07|1640.57|1640.23|1639.73|1641.23|1640.73|1640.11|1639.63|381
1582753800000|2020-02-26 21:50:00|1640.25|1639.75|1640.94|1640.44|1641.49|1640.99|1640.23|1639.73|462
1582754100000|2020-02-26 21:55:00|1640.87|1640.37|1641.21|1640.71|1641.54|1640.85|1640.85|1640.35|300
1582758000000|2020-02-26 23:00:00|1639.01|1638.51|1641.64|1641.14|1643.21|1642.71|1639.01|1638.51|1025
1582758300000|2020-02-26 23:05:00|1641.61|1641.11|1641.08|1640.78|1643.52|1643.02|1640.63|1640.24|800
1582758600000|2020-02-26 23:10:00|1641.11|1640.81|1642.51|1642.01|1642.72|1642.22|1641.11|1640.63|404
1582758900000|2020-02-26 23:15:00|1642.5|1642|1642.18|1641.88|1642.97|1642.47|1641.14|1640.71|622
1582759200000|2020-02-26 23:20:00|1642.28|1641.78|1642.16|1641.86|1642.38|1642.08|1641.42|1641.02|479
1582759500000|2020-02-26 23:25:00|1642.2|1641.9|1642.16|1641.86|1642.45|1642.15|1641.84|1641.54|508
1582759800000|2020-02-26 23:30:00|1642.29|1641.79|1642.23|1641.93|1642.64|1642.27|1641.26|1640.91|589
1582760100000|2020-02-26 23:35:00|1642.22|1641.92|1642.02|1641.72|1642.79|1642.4|1641.87|1641.51|673
1582760400000|2020-02-26 23:40:00|1642.05|1641.75|1642.15|1641.65|1645.62|1645.12|1641.69|1641.19|1307
1582760700000|2020-02-26 23:45:00|1642.04|1641.54|1643.78|1643.28|1644.62|1644.15|1641.31|1640.81|1098
1582761000000|2020-02-26 23:50:00|1643.82|1643.32|1644.91|1644.41|1645.96|1645.57|1642.77|1642.27|1323
1582761300000|2020-02-26 23:55:00|1644.92|1644.42|1643.93|1643.43|1645.75|1645.36|1642.52|1642.02|1157
1582761600000|2020-02-27 00:00:00|1643.64|1643.14|1645.25|1644.75|1645.48|1645.09|1643.3|1642.8|1474
1582761900000|2020-02-27 00:05:00|1645.24|1644.74|1647.04|1646.54|1648.37|1647.97|1645.12|1644.62|2256
1582762200000|2020-02-27 00:10:00|1647.13|1646.63|1644.74|1644.24|1647.37|1646.92|1644.66|1644.24|1727
1582762500000|2020-02-27 00:15:00|1644.67|1644.37|1646.19|1645.69|1646.38|1645.98|1643.47|1642.97|1636
1582762800000|2020-02-27 00:20:00|1646.16|1645.66|1644.79|1644.29|1646.86|1646.46|1644.57|1644.26|1279
1582763100000|2020-02-27 00:25:00|1644.8|1644.3|1646.26|1645.76|1646.39|1645.89|1644.57|1644.16|1159
1582763400000|2020-02-27 00:30:00|1646.27|1645.77|1644.49|1643.99|1646.75|1646.34|1643.88|1643.4|1317
1582763700000|2020-02-27 00:35:00|1644.48|1643.98|1644.76|1644.26|1645.56|1645.08|1643.45|1643.06|1295
1582764000000|2020-02-27 00:40:00|1644.66|1644.36|1644.44|1644.14|1645.06|1644.76|1643.85|1643.42|1037
1582764300000|2020-02-27 00:45:00|1644.38|1644.08|1644.64|1644.34|1646.65|1646.24|1643.97|1643.67|1611
1582764600000|2020-02-27 00:50:00|1644.65|1644.35|1645.64|1645.34|1646.06|1645.76|1644.64|1644.34|1095
1582764900000|2020-02-27 00:55:00|1645.63|1645.33|1646.34|1646.04|1647.03|1646.63|1644.9|1644.6|1207
1582765200000|2020-02-27 01:00:00|1646.4|1646.1|1647|1646.7|1647.43|1647.05|1645.27|1644.9|2425
1582765500000|2020-02-27 01:05:00|1647.02|1646.72|1646.8|1646.5|1647.35|1647.05|1645.84|1645.48|1819
1582765800000|2020-02-27 01:10:00|1646.69|1646.39|1647.85|1647.55|1647.94|1647.64|1646.59|1646.29|1502
1582766100000|2020-02-27 01:15:00|1647.82|1647.52|1647.15|1646.85|1647.86|1647.56|1646.66|1646.29|1615
1582766400000|2020-02-27 01:20:00|1647.16|1646.86|1646.25|1645.95|1647.34|1647.04|1645.83|1645.53|1201
1582766700000|2020-02-27 01:25:00|1646.19|1645.89|1647.24|1646.94|1647.84|1647.54|1645.92|1645.62|1366
1582767000000|2020-02-27 01:30:00|1647.21|1646.91|1649.16|1648.86|1649.45|1648.96|1646.82|1646.52|1634
1582767300000|2020-02-27 01:35:00|1649.19|1648.89|1648.77|1648.47|1649.78|1649.48|1648.73|1648.43|1584
1582767600000|2020-02-27 01:40:00|1648.76|1648.46|1649.04|1648.74|1649.34|1649.04|1648.07|1647.77|1244
1582767900000|2020-02-27 01:45:00|1649.03|1648.73|1649.15|1648.85|1649.33|1649.03|1648.43|1648.13|907
1582768200000|2020-02-27 01:50:00|1649.16|1648.86|1649.94|1649.64|1650.62|1650.32|1649.16|1648.86|1341
1582768500000|2020-02-27 01:55:00|1649.89|1649.59|1649.63|1649.33|1650.17|1649.87|1649.11|1648.81|1081
1582768800000|2020-02-27 02:00:00|1649.64|1649.34|1651.31|1651.01|1651.64|1651.34|1649.51|1649.21|1157
1582769100000|2020-02-27 02:05:00|1651.27|1650.97|1650.19|1649.89|1651.53|1651.23|1650.16|1649.86|1217
1582769400000|2020-02-27 02:10:00|1650.22|1649.92|1649.93|1649.63|1650.55|1650.25|1649.34|1648.98|994
1582769700000|2020-02-27 02:15:00|1649.92|1649.62|1650.45|1650.15|1650.82|1650.5|1649.85|1649.54|802
1582770000000|2020-02-27 02:20:00|1650.35|1650.05|1650.48|1650.18|1650.91|1650.53|1649.82|1649.46|879
1582770300000|2020-02-27 02:25:00|1650.47|1650.17|1650.89|1650.59|1651.36|1650.94|1650.37|1650.01|990
1582770600000|2020-02-27 02:30:00|1650.91|1650.61|1650.04|1649.74|1651.24|1650.85|1649.99|1649.69|1172
1582770900000|2020-02-27 02:35:00|1650.02|1649.72|1650.25|1649.95|1650.55|1650.25|1649.93|1649.63|1015
1582771200000|2020-02-27 02:40:00|1650.28|1649.98|1649.88|1649.58|1650.33|1649.98|1649.21|1648.83|1246
1582771500000|2020-02-27 02:45:00|1649.85|1649.55|1648.93|1648.63|1649.89|1649.59|1648.83|1648.53|1138
1582771800000|2020-02-27 02:50:00|1648.83|1648.53|1649.34|1649.04|1649.56|1649.26|1648.53|1648.18|879
1582772100000|2020-02-27 02:55:00|1649.24|1648.94|1649.12|1648.82|1649.76|1649.46|1649.01|1648.71|828
1582772400000|2020-02-27 03:00:00|1649.11|1648.81|1648.56|1648.26|1649.14|1648.84|1648.34|1648.04|917
1582772700000|2020-02-27 03:05:00|1648.54|1648.24|1647.55|1647.25|1648.87|1648.57|1647.26|1646.96|753
1582773000000|2020-02-27 03:10:00|1647.54|1647.24|1648.15|1647.85|1648.34|1648.01|1647.1|1646.8|985
1582773300000|2020-02-27 03:15:00|1648.13|1647.83|1646.95|1646.65|1648.78|1648.48|1646.93|1646.63|1088
1582773600000|2020-02-27 03:20:00|1646.99|1646.69|1647.14|1646.84|1647.62|1647.32|1646.66|1646.36|842
1582773900000|2020-02-27 03:25:00|1647.15|1646.85|1648.15|1647.85|1648.25|1647.95|1646.94|1646.64|822
1582774200000|2020-02-27 03:30:00|1648.14|1647.84|1650.31|1650.01|1650.94|1650.64|1648|1647.7|1040
1582774500000|2020-02-27 03:35:00|1650.3|1650|1650.25|1649.95|1650.44|1650.08|1649.61|1649.31|695
1582774800000|2020-02-27 03:40:00|1650.24|1649.94|1649.65|1649.35|1650.25|1649.95|1649.62|1649.29|613
1582775100000|2020-02-27 03:45:00|1649.64|1649.34|1651.2|1650.9|1651.33|1651.03|1649.64|1649.26|812
1582775400000|2020-02-27 03:50:00|1651.21|1650.91|1650.75|1650.45|1651.32|1650.93|1650.03|1649.73|608
1582775700000|2020-02-27 03:55:00|1650.76|1650.46|1651.08|1650.78|1651.19|1650.89|1650.33|1650.03|625
1582776000000|2020-02-27 04:00:00|1651.07|1650.77|1650.04|1649.54|1652.06|1651.67|1649.87|1649.54|957
1582776300000|2020-02-27 04:05:00|1650|1649.5|1649.59|1649.29|1650.23|1649.85|1648.77|1648.47|714
1582776600000|2020-02-27 04:10:00|1649.63|1649.33|1649.73|1649.43|1649.95|1649.57|1649.25|1648.95|490
1582776900000|2020-02-27 04:15:00|1649.74|1649.44|1650.12|1649.82|1650.22|1649.84|1649.41|1649.03|441
1582777200000|2020-02-27 04:20:00|1650.13|1649.83|1649.62|1649.32|1650.13|1649.83|1649.52|1649.14|387
1582777500000|2020-02-27 04:25:00|1649.63|1649.33|1650.73|1650.43|1650.74|1650.44|1649.63|1649.33|546
1582777800000|2020-02-27 04:30:00|1650.66|1650.36|1650.77|1650.47|1651.32|1650.94|1650.27|1649.97|573
1582778100000|2020-02-27 04:35:00|1650.82|1650.52|1650.12|1649.82|1650.82|1650.52|1649.79|1649.49|643
1582778400000|2020-02-27 04:40:00|1650.13|1649.83|1650.55|1650.25|1650.55|1650.25|1650.01|1649.71|460
1582778700000|2020-02-27 04:45:00|1650.53|1650.23|1650.33|1650.03|1650.86|1650.56|1650.29|1649.92|554
1582779000000|2020-02-27 04:50:00|1650.34|1650.04|1651.22|1650.92|1651.54|1651.22|1650.34|1649.92|685
1582779300000|2020-02-27 04:55:00|1651.21|1650.91|1652.59|1652.29|1652.75|1652.35|1651.13|1650.83|952
1582779600000|2020-02-27 05:00:00|1652.57|1652.27|1651.39|1651.09|1652.57|1652.27|1651.37|1651.07|912
1582779900000|2020-02-27 05:05:00|1651.41|1651.11|1649.82|1649.52|1651.49|1651.19|1649.7|1649.4|1042
1582780200000|2020-02-27 05:10:00|1649.81|1649.51|1650.72|1650.42|1650.93|1650.63|1649.09|1648.79|1083
1582780500000|2020-02-27 05:15:00|1650.71|1650.41|1650.61|1650.31|1651.11|1650.7|1650.03|1649.64|730
1582780800000|2020-02-27 05:20:00|1650.64|1650.34|1649.73|1649.43|1650.8|1650.47|1649.54|1649.24|785
1582781100000|2020-02-27 05:25:00|1649.72|1649.42|1649.39|1649.09|1650.03|1649.73|1649.1|1648.8|761
1582781400000|2020-02-27 05:30:00|1649.38|1649.08|1649.72|1649.42|1650.5|1650.2|1649.28|1648.98|1155
1582781700000|2020-02-27 05:35:00|1649.81|1649.51|1649.61|1649.31|1650.24|1649.94|1649.42|1649.12|798
1582782000000|2020-02-27 05:40:00|1649.62|1649.32|1651.4|1651.1|1651.71|1651.35|1649.4|1649.1|1036
1582782300000|2020-02-27 05:45:00|1651.39|1651.09|1651.23|1650.93|1651.99|1651.64|1650.7|1650.4|951
1582782600000|2020-02-27 05:50:00|1651.21|1650.91|1651.92|1651.62|1652.13|1651.83|1650.79|1650.49|1078
1582782900000|2020-02-27 05:55:00|1651.86|1651.56|1652.51|1652.21|1652.65|1652.22|1651.4|1651.1|958
1582783200000|2020-02-27 06:00:00|1652.5|1652.2|1651.5|1651.2|1652.61|1652.31|1651.5|1651.2|1076
1582783500000|2020-02-27 06:05:00|1651.6|1651.3|1652.37|1652.07|1652.44|1652.14|1651.31|1651.01|923
1582783800000|2020-02-27 06:10:00|1652.4|1652.1|1652.5|1652.2|1652.5|1652.2|1651.91|1651.61|773
1582784100000|2020-02-27 06:15:00|1652.45|1652.15|1651.49|1651.19|1652.84|1652.51|1651.4|1651.1|993
1582784400000|2020-02-27 06:20:00|1651.48|1651.18|1651.72|1651.42|1651.82|1651.52|1650.76|1650.46|920
1582784700000|2020-02-27 06:25:00|1651.71|1651.41|1651.16|1650.86|1652.14|1651.84|1651.13|1650.83|739
1582785000000|2020-02-27 06:30:00|1651.13|1650.83|1650.33|1650.03|1651.41|1651.02|1649.9|1649.6|1183
1582785300000|2020-02-27 06:35:00|1650.32|1650.02|1651.72|1651.42|1651.94|1651.61|1650.31|1650.01|935
1582785600000|2020-02-27 06:40:00|1651.71|1651.41|1651.76|1651.26|1652.24|1651.86|1650.9|1650.53|836
1582785900000|2020-02-27 06:45:00|1651.77|1651.27|1651.11|1650.81|1651.83|1651.41|1650.4|1650.1|728
1582786200000|2020-02-27 06:50:00|1651.1|1650.8|1650.13|1649.83|1651.42|1651.12|1650.02|1649.65|1011
1582786500000|2020-02-27 06:55:00|1650.16|1649.86|1648.39|1647.89|1650.22|1649.92|1647.42|1647.12|1690
1582786800000|2020-02-27 07:00:00|1648.32|1647.82|1647.73|1647.43|1648.4|1647.97|1646.87|1646.57|1883
1582787100000|2020-02-27 07:05:00|1647.72|1647.42|1648.42|1648.12|1649.38|1649.08|1647.71|1647.41|1558
1582787400000|2020-02-27 07:10:00|1648.41|1648.11|1646.55|1646.25|1648.45|1648.15|1645.85|1645.5|1867
1582787700000|2020-02-27 07:15:00|1646.64|1646.34|1645.92|1645.62|1646.96|1646.64|1645.12|1644.79|1906
1582788000000|2020-02-27 07:20:00|1646.07|1645.77|1646.79|1646.49|1646.97|1646.67|1645.72|1645.42|1552
1582788300000|2020-02-27 07:25:00|1646.8|1646.5|1645.98|1645.68|1647.41|1647.08|1644.97|1644.67|1710
1582788600000|2020-02-27 07:30:00|1646.05|1645.75|1644.46|1644.16|1646.19|1645.89|1644.27|1643.97|1654
1582788900000|2020-02-27 07:35:00|1644.47|1644.17|1641.65|1641.35|1644.8|1644.49|1641.57|1641.27|1941
1582789200000|2020-02-27 07:40:00|1641.63|1641.33|1644.28|1643.98|1644.53|1644.23|1641.56|1641.26|1885
1582789500000|2020-02-27 07:45:00|1644.27|1643.97|1644.09|1643.79|1645.04|1644.71|1643.87|1643.54|1488
1582789800000|2020-02-27 07:50:00|1644.07|1643.77|1646.13|1645.83|1646.71|1646.41|1643.85|1643.47|1551
1582790100000|2020-02-27 07:55:00|1646.17|1645.87|1648.36|1648.06|1648.77|1648.47|1645.95|1645.65|1540
1582790400000|2020-02-27 08:00:00|1648.35|1648.05|1648.12|1647.82|1649.34|1649.04|1647.56|1647.26|1837
1582790700000|2020-02-27 08:05:00|1648.06|1647.76|1650.7|1650.2|1651.15|1650.85|1647.84|1647.54|2245
1582791000000|2020-02-27 08:10:00|1650.65|1650.35|1649.65|1649.35|1650.99|1650.61|1649.01|1648.63|2093
1582791300000|2020-02-27 08:15:00|1649.67|1649.37|1648.93|1648.63|1649.73|1649.43|1647.4|1646.95|1866
1582791600000|2020-02-27 08:20:00|1648.88|1648.58|1648.74|1648.44|1649.23|1648.81|1647.95|1647.65|1741
1582791900000|2020-02-27 08:25:00|1648.75|1648.45|1647.85|1647.55|1649.74|1649.44|1647.65|1647.35|1749
1582792200000|2020-02-27 08:30:00|1647.84|1647.54|1648.59|1648.29|1650.05|1649.73|1647.43|1647.13|2096
1582792500000|2020-02-27 08:35:00|1648.57|1648.27|1650.36|1650.06|1650.55|1650.22|1648.4|1648.1|1630
1582792800000|2020-02-27 08:40:00|1650.39|1650.09|1648.52|1648.22|1650.52|1650.22|1648.4|1648.09|1801
1582793100000|2020-02-27 08:45:00|1648.51|1648.21|1648.18|1647.88|1648.92|1648.62|1647.91|1647.61|1356
1582793400000|2020-02-27 08:50:00|1648.2|1647.9|1646.93|1646.63|1648.21|1647.91|1646.63|1646.33|1728
1582793700000|2020-02-27 08:55:00|1646.91|1646.61|1646.31|1646.01|1647.35|1647.05|1645.72|1645.37|1762
1582794000000|2020-02-27 09:00:00|1646.32|1646.02|1645.35|1645.05|1646.38|1646.05|1644.71|1644.41|1748
1582794300000|2020-02-27 09:05:00|1645.34|1645.04|1645.89|1645.59|1646.08|1645.78|1645.05|1644.75|1272
1582794600000|2020-02-27 09:10:00|1645.88|1645.58|1645.76|1645.46|1646.66|1646.36|1645.24|1644.94|1286
1582794900000|2020-02-27 09:15:00|1645.75|1645.45|1646.6|1646.3|1647.11|1646.81|1645.55|1645.25|1126
1582795200000|2020-02-27 09:20:00|1646.61|1646.31|1645.95|1645.65|1647.47|1647.17|1645.87|1645.57|1150
1582795500000|2020-02-27 09:25:00|1645.93|1645.63|1644.94|1644.64|1646.05|1645.75|1644.4|1644.1|1175
1582795800000|2020-02-27 09:30:00|1644.93|1644.63|1644.8|1644.5|1645.44|1645.06|1644.43|1644.13|1217
1582796100000|2020-02-27 09:35:00|1644.86|1644.56|1647.4|1647.1|1648.14|1647.82|1644.84|1644.54|1704
1582796400000|2020-02-27 09:40:00|1647.41|1647.11|1646.73|1646.43|1647.47|1647.17|1646.51|1646.2|1199
1582796700000|2020-02-27 09:45:00|1646.74|1646.44|1646.82|1646.52|1647.65|1647.32|1646.57|1646.27|1428
1582797000000|2020-02-27 09:50:00|1646.8|1646.5|1647.68|1647.38|1648.02|1647.72|1646.8|1646.5|1263
1582797300000|2020-02-27 09:55:00|1647.73|1647.43|1647.48|1647.18|1648.11|1647.81|1647.43|1647.13|1052
1582797600000|2020-02-27 10:00:00|1647.46|1647.16|1646.9|1646.6|1647.53|1647.23|1646.64|1646.34|1167
1582797900000|2020-02-27 10:05:00|1646.91|1646.61|1646.61|1646.31|1647.92|1647.62|1646.59|1646.29|1254
1582798200000|2020-02-27 10:10:00|1646.63|1646.33|1647.34|1647.04|1647.88|1647.54|1646.12|1645.82|1229
1582798500000|2020-02-27 10:15:00|1647.35|1647.05|1647.14|1646.84|1648.58|1648.28|1647.11|1646.78|1223
1582798800000|2020-02-27 10:20:00|1647.13|1646.83|1646.33|1646.03|1647.67|1647.36|1646.1|1645.78|1205
1582799100000|2020-02-27 10:25:00|1646.34|1646.04|1646.83|1646.53|1647.05|1646.64|1645.91|1645.61|1095
1582799400000|2020-02-27 10:30:00|1646.84|1646.54|1645.5|1645.2|1646.94|1646.55|1645.19|1644.87|1090
1582799700000|2020-02-27 10:35:00|1645.46|1645.16|1645.45|1645.15|1645.48|1645.18|1644.42|1644.12|1124
1582800000000|2020-02-27 10:40:00|1645.44|1645.14|1646.53|1646.23|1646.66|1646.36|1645.32|1645.02|1050
1582800300000|2020-02-27 10:45:00|1646.52|1646.22|1647.24|1646.94|1647.45|1647.15|1646.23|1645.86|1089
1582800600000|2020-02-27 10:50:00|1647.23|1646.93|1647.52|1647.22|1647.7|1647.4|1646.92|1646.62|977
1582800900000|2020-02-27 10:55:00|1647.53|1647.23|1648.32|1648.02|1648.44|1648.14|1647.42|1647.12|1032
1582801200000|2020-02-27 11:00:00|1648.33|1648.03|1647.59|1647.29|1648.33|1648.03|1647.25|1646.95|1200
1582801500000|2020-02-27 11:05:00|1647.54|1647.24|1648.78|1648.48|1649|1648.7|1647.46|1647.16|1166
1582801800000|2020-02-27 11:10:00|1648.76|1648.46|1647.67|1647.37|1648.84|1648.5|1647.52|1647.22|1093
1582802100000|2020-02-27 11:15:00|1647.68|1647.38|1646.78|1646.48|1647.76|1647.4|1646.39|1646.09|1094
1582802400000|2020-02-27 11:20:00|1646.8|1646.5|1647.11|1646.81|1647.4|1647.09|1646.29|1645.89|1047
1582802700000|2020-02-27 11:25:00|1647.23|1646.73|1646.96|1646.66|1647.79|1647.43|1646.77|1646.47|1073
1582803000000|2020-02-27 11:30:00|1646.98|1646.68|1649.13|1648.83|1649.27|1648.97|1646.56|1646.26|1127
1582803300000|2020-02-27 11:35:00|1649.12|1648.82|1649.05|1648.75|1650.66|1650.36|1648.82|1648.47|1583
1582803600000|2020-02-27 11:40:00|1649.07|1648.77|1648.25|1647.95|1649.24|1648.94|1648.02|1647.66|1173
1582803900000|2020-02-27 11:45:00|1648.23|1647.93|1648.41|1648.11|1648.6|1648.3|1647.78|1647.48|1007
1582804200000|2020-02-27 11:50:00|1648.42|1648.12|1648.75|1648.45|1649.05|1648.75|1648.15|1647.83|1009
1582804500000|2020-02-27 11:55:00|1648.76|1648.46|1649.33|1649.03|1649.74|1649.35|1648.72|1648.41|1118
1582804800000|2020-02-27 12:00:00|1649.32|1649.02|1649.83|1649.53|1649.92|1649.62|1648.91|1648.61|1106
1582805100000|2020-02-27 12:05:00|1649.84|1649.54|1648.72|1648.42|1650.04|1649.74|1648.53|1648.19|1007
1582805400000|2020-02-27 12:10:00|1648.63|1648.33|1649.25|1648.95|1649.56|1649.26|1648.12|1647.8|989
1582805700000|2020-02-27 12:15:00|1649.24|1648.94|1649.92|1649.62|1650.21|1649.91|1649.06|1648.76|881
1582806000000|2020-02-27 12:20:00|1649.91|1649.61|1650.71|1650.41|1650.92|1650.62|1649.71|1649.41|1309
1582806300000|2020-02-27 12:25:00|1650.69|1650.39|1651.83|1651.53|1651.83|1651.53|1650.15|1649.84|1282
1582806600000|2020-02-27 12:30:00|1651.86|1651.56|1649.56|1649.26|1652.09|1651.79|1647.46|1647.11|2140
1582806900000|2020-02-27 12:35:00|1649.64|1649.14|1650.88|1650.58|1651.11|1650.81|1649.39|1649.03|1369
1582807200000|2020-02-27 12:40:00|1650.99|1650.49|1650.71|1650.41|1651.8|1651.47|1650.16|1649.86|1436
1582807500000|2020-02-27 12:45:00|1650.62|1650.32|1651.48|1651.18|1653.17|1652.73|1650.23|1649.93|1647
1582807800000|2020-02-27 12:50:00|1651.5|1651.2|1652.78|1652.48|1654.01|1653.6|1650.51|1650.21|1876
1582808100000|2020-02-27 12:55:00|1652.77|1652.47|1653.86|1653.36|1654.26|1653.9|1652.55|1652.17|1576
1582808400000|2020-02-27 13:00:00|1653.87|1653.37|1651.39|1651.09|1654.21|1653.89|1651.38|1651.01|1725
1582808700000|2020-02-27 13:05:00|1651.38|1651.08|1653.68|1653.38|1654.12|1653.68|1651.37|1651.07|1484
1582809000000|2020-02-27 13:10:00|1653.66|1653.36|1653.6|1653.3|1654.46|1654.07|1652.73|1652.35|1561
1582809300000|2020-02-27 13:15:00|1653.62|1653.32|1653.95|1653.65|1654.44|1654.14|1652.79|1652.49|1496
1582809600000|2020-02-27 13:20:00|1653.96|1653.66|1652.55|1652.25|1654.48|1654.18|1652.29|1651.96|1956
1582809900000|2020-02-27 13:25:00|1652.59|1652.29|1651.32|1650.82|1652.68|1652.29|1650.53|1650.07|1685
1582810200000|2020-02-27 13:30:00|1651.3|1650.8|1650.87|1650.57|1651.49|1650.99|1649.65|1649.27|1924
1582810500000|2020-02-27 13:35:00|1650.8|1650.5|1651.7|1651.4|1652.14|1651.83|1650.8|1650.5|1870
1582810800000|2020-02-27 13:40:00|1651.69|1651.39|1649.32|1649.02|1652.17|1651.87|1648.82|1648.52|1744
1582811100000|2020-02-27 13:45:00|1649.34|1649.04|1650.43|1650.13|1650.71|1650.34|1647.93|1647.63|1916
1582811400000|2020-02-27 13:50:00|1650.47|1650.17|1651.45|1651.15|1652.53|1652.23|1650.2|1649.9|1881
1582811700000|2020-02-27 13:55:00|1651.43|1651.13|1652|1651.7|1652.29|1651.91|1650.63|1650.33|1735
1582812000000|2020-02-27 14:00:00|1651.99|1651.69|1653.31|1653.01|1653.46|1653.16|1651.5|1651.2|2357
1582812300000|2020-02-27 14:05:00|1653.33|1653.03|1650.77|1650.47|1653.44|1653.12|1650.27|1649.97|2082
1582812600000|2020-02-27 14:10:00|1650.79|1650.49|1652.62|1652.32|1653.22|1652.92|1650.62|1650.32|1871
1582812900000|2020-02-27 14:15:00|1652.73|1652.43|1652.3|1652|1653.3|1652.92|1652.03|1651.68|1578
1582813200000|2020-02-27 14:20:00|1652.31|1652.01|1653.07|1652.57|1653.3|1652.93|1651.5|1651.07|1419
1582813500000|2020-02-27 14:25:00|1653|1652.7|1653.01|1652.71|1653.69|1653.31|1652.29|1651.97|1601
1582813800000|2020-02-27 14:30:00|1652.99|1652.69|1652.34|1652.04|1655.34|1654.91|1650.98|1650.68|3249
1582814100000|2020-02-27 14:35:00|1652.31|1652.01|1650.64|1650.34|1653.9|1653.4|1650.64|1650.17|3018
1582814400000|2020-02-27 14:40:00|1650.65|1650.35|1654.47|1653.97|1655.04|1654.56|1650.35|1649.99|2899
1582814700000|2020-02-27 14:45:00|1654.37|1654.07|1656.63|1656.33|1658.06|1657.68|1654.36|1654.06|3081
1582815000000|2020-02-27 14:50:00|1656.64|1656.34|1654.51|1654.21|1657.15|1656.84|1653.6|1653.2|2759
1582815300000|2020-02-27 14:55:00|1654.52|1654.22|1653.16|1652.86|1654.75|1654.45|1652.77|1652.34|2623
1582815600000|2020-02-27 15:00:00|1653.11|1652.81|1656.41|1655.91|1656.47|1656.03|1651.66|1651.25|2856
1582815900000|2020-02-27 15:05:00|1656.35|1655.85|1655.36|1655.06|1657.05|1656.63|1653.94|1653.49|2483
1582816200000|2020-02-27 15:10:00|1655.38|1655.08|1654.26|1653.76|1656.36|1656.02|1653.48|1653.07|2589
1582816500000|2020-02-27 15:15:00|1654.16|1653.86|1653.83|1653.33|1655.46|1655|1653.25|1652.89|2600
1582816800000|2020-02-27 15:20:00|1653.85|1653.35|1653.81|1653.31|1654.44|1654.06|1653.2|1652.79|2385
1582817100000|2020-02-27 15:25:00|1653.72|1653.42|1656.15|1655.85|1657.28|1656.82|1653.72|1653.27|2395
1582817400000|2020-02-27 15:30:00|1656.17|1655.67|1660.52|1660.02|1660.58|1660.24|1655.68|1655.26|2541
1582817700000|2020-02-27 15:35:00|1660.53|1660.03|1656.22|1655.92|1660.72|1660.3|1656.1|1655.72|2565
1582818000000|2020-02-27 15:40:00|1656.28|1655.98|1656.98|1656.68|1658.02|1657.65|1655.82|1655.43|2290
1582818300000|2020-02-27 15:45:00|1657|1656.7|1656.13|1655.83|1657.14|1656.78|1654.97|1654.53|2507
1582818600000|2020-02-27 15:50:00|1656.12|1655.82|1655.37|1655.07|1656.56|1656.25|1654.97|1654.61|2095
1582818900000|2020-02-27 15:55:00|1655.4|1655.1|1652.19|1651.89|1655.47|1655.1|1651.83|1651.36|2516
1582819200000|2020-02-27 16:00:00|1652.2|1651.9|1651.29|1650.99|1653.35|1652.99|1650.5|1650.15|2721
1582819500000|2020-02-27 16:05:00|1651.23|1650.93|1646.59|1646.09|1652.66|1652.31|1642.4|1641.9|3138
1582819800000|2020-02-27 16:10:00|1646.5|1646.2|1647.72|1647.42|1648.44|1648.14|1645.47|1645.07|2947
1582820100000|2020-02-27 16:15:00|1647.73|1647.43|1646.15|1645.85|1649.15|1648.69|1646.08|1645.64|2489
1582820400000|2020-02-27 16:20:00|1646.16|1645.86|1648.65|1648.35|1649.29|1648.89|1646.03|1645.66|2257
1582820700000|2020-02-27 16:25:00|1648.63|1648.33|1649.76|1649.46|1650.14|1649.77|1647.25|1646.84|2142
1582821000000|2020-02-27 16:30:00|1649.83|1649.53|1651.56|1651.06|1651.76|1651.36|1649.52|1649.06|2285
1582821300000|2020-02-27 16:35:00|1651.5|1651|1653.93|1653.63|1654.64|1654.23|1651.21|1650.78|2411
1582821600000|2020-02-27 16:40:00|1654.01|1653.51|1653.58|1653.28|1654.34|1653.98|1652.93|1652.53|2187
1582821900000|2020-02-27 16:45:00|1653.56|1653.26|1652.48|1652.18|1655.39|1654.89|1652.14|1651.76|2196
1582822200000|2020-02-27 16:50:00|1652.44|1652.14|1650.24|1649.94|1653.18|1652.79|1650.21|1649.8|2049
1582822500000|2020-02-27 16:55:00|1650.38|1649.88|1649.74|1649.24|1651.75|1651.37|1648.96|1648.56|2090
1582822800000|2020-02-27 17:00:00|1649.82|1649.32|1648.14|1647.84|1650.43|1650.02|1646.75|1646.34|2558
1582823100000|2020-02-27 17:05:00|1648.13|1647.83|1646.34|1645.84|1648.49|1648.09|1645.6|1645.23|2277
1582823400000|2020-02-27 17:10:00|1646.36|1645.86|1642.66|1642.36|1646.39|1645.92|1642.36|1642.04|2366
1582823700000|2020-02-27 17:15:00|1642.67|1642.37|1645.1|1644.8|1646.04|1645.65|1642.54|1642.18|2244
1582824000000|2020-02-27 17:20:00|1645.19|1644.89|1646.49|1646.19|1647.34|1646.96|1645.1|1644.71|2233
1582824300000|2020-02-27 17:25:00|1646.5|1646.2|1644.55|1644.05|1646.68|1646.32|1644.22|1643.8|1961
1582824600000|2020-02-27 17:30:00|1644.4|1644.1|1643.05|1642.75|1645.37|1644.98|1642.04|1641.54|2409
1582824900000|2020-02-27 17:35:00|1643.16|1642.66|1639.56|1639.06|1643.64|1643.25|1639.15|1638.65|2534
1582825200000|2020-02-27 17:40:00|1639.66|1639.16|1640.91|1640.41|1642.44|1642.05|1639.64|1639.14|2521
1582825500000|2020-02-27 17:45:00|1640.9|1640.4|1639.84|1639.34|1641.42|1641.03|1638.66|1638.34|2066
1582825800000|2020-02-27 17:50:00|1639.75|1639.45|1640.19|1639.89|1640.6|1640.3|1638.44|1637.94|2118
1582826100000|2020-02-27 17:55:00|1640.25|1639.95|1641.07|1640.57|1641.33|1640.98|1639.88|1639.54|1981
1582826400000|2020-02-27 18:00:00|1641.08|1640.58|1640.26|1639.96|1642.02|1641.56|1639.05|1638.57|2297
1582826700000|2020-02-27 18:05:00|1640.25|1639.95|1640.97|1640.67|1642.42|1641.97|1639.95|1639.61|2103
1582827000000|2020-02-27 18:10:00|1640.95|1640.65|1640.8|1640.3|1641.79|1641.46|1639.82|1639.34|1785
1582827300000|2020-02-27 18:15:00|1640.82|1640.32|1641.27|1640.97|1641.56|1641.26|1640.45|1640.05|2030
1582827600000|2020-02-27 18:20:00|1641.28|1640.98|1640.77|1640.47|1641.5|1641.12|1640.49|1640.19|1887
1582827900000|2020-02-27 18:25:00|1640.79|1640.49|1641.04|1640.74|1641.49|1641.09|1639.83|1639.53|2078
1582828200000|2020-02-27 18:30:00|1641.03|1640.73|1640.65|1640.35|1641.99|1641.69|1639.65|1639.35|2021
1582828500000|2020-02-27 18:35:00|1640.67|1640.37|1643.6|1643.3|1644.31|1643.81|1640.51|1640.21|1989
1582828800000|2020-02-27 18:40:00|1643.73|1643.23|1645.99|1645.69|1647.74|1647.24|1642.25|1641.95|2495
1582829100000|2020-02-27 18:45:00|1646.11|1645.61|1644.44|1643.94|1646.68|1646.38|1644.21|1643.75|2369
1582829400000|2020-02-27 18:50:00|1644.34|1644.04|1643.71|1643.41|1645.25|1644.89|1642.97|1642.58|2144
1582829700000|2020-02-27 18:55:00|1643.69|1643.39|1645.57|1645.27|1646.07|1645.75|1642.79|1642.41|2368
1582830000000|2020-02-27 19:00:00|1645.59|1645.29|1645.76|1645.46|1647.27|1646.85|1645.14|1644.65|2487
1582830300000|2020-02-27 19:05:00|1645.75|1645.45|1646.64|1646.34|1646.82|1646.41|1645.01|1644.64|2075
1582830600000|2020-02-27 19:10:00|1646.65|1646.35|1646.37|1646.07|1647.32|1647.02|1646.16|1645.78|2022
1582830900000|2020-02-27 19:15:00|1646.36|1646.06|1647.04|1646.54|1647.32|1646.95|1644.18|1643.68|2107
1582831200000|2020-02-27 19:20:00|1647.06|1646.56|1644.92|1644.62|1647.06|1646.64|1644.85|1644.52|1637
1582831500000|2020-02-27 19:25:00|1644.95|1644.65|1642.36|1641.86|1645.38|1645.08|1642.16|1641.7|1825
1582831800000|2020-02-27 19:30:00|1642.35|1641.85|1642.16|1641.86|1643.06|1642.66|1641.69|1641.38|1761
1582832100000|2020-02-27 19:35:00|1642.13|1641.83|1642.1|1641.6|1642.63|1642.26|1641.05|1640.68|1476
1582832400000|2020-02-27 19:40:00|1641.96|1641.66|1640.87|1640.57|1642.81|1642.42|1640.36|1640.06|1740
1582832700000|2020-02-27 19:45:00|1640.86|1640.56|1641.15|1640.85|1641.46|1641.11|1640.39|1640.02|1462
1582833000000|2020-02-27 19:50:00|1641.16|1640.86|1640.47|1640.17|1641.37|1640.99|1639.65|1639.25|1454
1582833300000|2020-02-27 19:55:00|1640.48|1640.18|1641.76|1641.46|1642.48|1642.16|1640.47|1640.17|1406
1582833600000|2020-02-27 20:00:00|1641.75|1641.45|1642.3|1642|1643.65|1643.35|1641.04|1640.56|1540
1582833900000|2020-02-27 20:05:00|1642.38|1641.88|1639.43|1638.93|1642.38|1641.99|1639.01|1638.63|1775
1582834200000|2020-02-27 20:10:00|1639.33|1638.83|1639.65|1639.35|1639.79|1639.49|1638.51|1638.21|1761
1582834500000|2020-02-27 20:15:00|1639.64|1639.34|1640.51|1640.21|1640.7|1640.32|1639.13|1638.71|1429
1582834800000|2020-02-27 20:20:00|1640.43|1640.13|1639.62|1639.32|1640.49|1640.19|1639.41|1639.11|1468
1582835100000|2020-02-27 20:25:00|1639.57|1639.27|1640.51|1640.01|1640.59|1640.21|1639.4|1639.1|1316
1582835400000|2020-02-27 20:30:00|1640.52|1640.02|1640.06|1639.56|1641.69|1641.37|1639.21|1638.73|1600
1582835700000|2020-02-27 20:35:00|1640.09|1639.59|1640.04|1639.74|1640.45|1640.14|1636.89|1636.39|1759
1582836000000|2020-02-27 20:40:00|1640.13|1639.83|1641.37|1641.07|1641.56|1641.18|1639.97|1639.58|1383
1582836300000|2020-02-27 20:45:00|1641.56|1641.06|1638.53|1638.23|1641.56|1641.16|1638.15|1637.65|2157
1582836600000|2020-02-27 20:50:00|1638.62|1638.12|1638.84|1638.34|1641.99|1641.56|1638.29|1637.99|2218
1582836900000|2020-02-27 20:55:00|1638.85|1638.35|1637.33|1636.83|1638.98|1638.48|1635.98|1635.48|2364
1582837200000|2020-02-27 21:00:00|1637.38|1636.88|1640.87|1640.37|1641.23|1640.73|1635.6|1635.1|2138
1582837500000|2020-02-27 21:05:00|1640.9|1640.4|1638.09|1637.59|1641.13|1640.63|1637.72|1637.22|1245
1582837800000|2020-02-27 21:10:00|1638.14|1637.64|1639.52|1639.02|1639.87|1639.37|1636.87|1636.43|1304
1582838100000|2020-02-27 21:15:00|1639.5|1639|1639.89|1639.39|1640.23|1639.82|1638.85|1638.4|642
1582838400000|2020-02-27 21:20:00|1639.88|1639.38|1638.76|1638.26|1639.92|1639.51|1638.5|1638|441
1582838700000|2020-02-27 21:25:00|1638.75|1638.25|1640.12|1639.62|1640.25|1639.75|1637.81|1637.4|454
1582839000000|2020-02-27 21:30:00|1640.1|1639.6|1640.07|1639.57|1640.3|1639.8|1639.53|1639.06|536
1582839300000|2020-02-27 21:35:00|1640.05|1639.55|1640.4|1639.9|1640.75|1640.27|1639.9|1639.5|568
1582839600000|2020-02-27 21:40:00|1640.44|1639.94|1640.99|1640.49|1641.42|1640.98|1640.17|1639.79|653
1582839900000|2020-02-27 21:45:00|1640.88|1640.58|1642.44|1641.94|1642.75|1642.25|1640.85|1640.35|565
1582840200000|2020-02-27 21:50:00|1642.43|1641.93|1644.73|1644.23|1644.83|1644.33|1641.97|1641.47|523
1582840500000|2020-02-27 21:55:00|1644.76|1644.26|1645.55|1644.5|1645.78|1645.14|1643.34|1642.9|592
1582844400000|2020-02-27 23:00:00|1643.38|1642.88|1642.57|1642.07|1647|1646.5|1641.99|1641.49|1442
1582844700000|2020-02-27 23:05:00|1642.55|1642.05|1646.8|1646.3|1647.81|1647.31|1641.86|1641.36|1403
1582845000000|2020-02-27 23:10:00|1646.83|1646.33|1647.62|1647.12|1648.57|1648.07|1646.83|1646.33|1213
1582845300000|2020-02-27 23:15:00|1647.6|1647.1|1647.72|1647.22|1649.86|1649.36|1647.28|1646.78|1240
1582845600000|2020-02-27 23:20:00|1647.65|1647.15|1646.53|1646.03|1648.04|1647.54|1646.13|1645.72|1085
1582845900000|2020-02-27 23:25:00|1646.52|1646.02|1646.91|1646.61|1648.01|1647.6|1646.42|1645.92|918
1582846200000|2020-02-27 23:30:00|1646.82|1646.52|1647.64|1647.34|1648.39|1647.93|1646.29|1645.86|902
1582846500000|2020-02-27 23:35:00|1647.63|1647.33|1647.88|1647.38|1648.7|1648.2|1646.19|1645.79|1018
1582846800000|2020-02-27 23:40:00|1647.87|1647.37|1646.21|1645.91|1647.87|1647.37|1646.19|1645.69|711
1582847100000|2020-02-27 23:45:00|1646.33|1645.83|1645.9|1645.4|1646.33|1645.83|1645.01|1644.58|997
1582847400000|2020-02-27 23:50:00|1645.89|1645.39|1645.49|1644.99|1646.94|1646.56|1645.1|1644.69|873
1582847700000|2020-02-27 23:55:00|1645.51|1645.01|1645.96|1645.66|1646.13|1645.69|1644.24|1643.81|780
1582848000000|2020-02-28 00:00:00|1645.93|1645.63|1645.58|1645.08|1646.11|1645.67|1644.29|1643.82|1191
1582848300000|2020-02-28 00:05:00|1645.49|1645.19|1645.79|1645.29|1646.04|1645.62|1644.85|1644.43|1024
1582848600000|2020-02-28 00:10:00|1645.8|1645.3|1644.94|1644.44|1646.09|1645.59|1644.32|1643.91|1036
1582848900000|2020-02-28 00:15:00|1644.85|1644.55|1644.28|1643.78|1645.2|1644.73|1643.33|1642.92|1161
1582849200000|2020-02-28 00:20:00|1644.27|1643.77|1643.62|1643.12|1645.27|1644.89|1643.12|1642.72|1392
1582849500000|2020-02-28 00:25:00|1643.67|1643.17|1642.34|1641.84|1643.67|1643.24|1641.36|1641|1463
1582849800000|2020-02-28 00:30:00|1642.32|1641.82|1642.24|1641.94|1642.93|1642.48|1641.83|1641.4|1330
1582850100000|2020-02-28 00:35:00|1642.23|1641.93|1642.62|1642.32|1643.09|1642.6|1641.85|1641.42|1125
1582850400000|2020-02-28 00:40:00|1642.71|1642.21|1642.99|1642.49|1643.72|1643.31|1642.52|1642.09|1033
1582850700000|2020-02-28 00:45:00|1643.03|1642.53|1645.33|1644.83|1645.52|1645.11|1642.82|1642.4|1077
1582851000000|2020-02-28 00:50:00|1645.19|1644.89|1646.67|1646.37|1647.14|1646.64|1644.79|1644.42|1127
1582851300000|2020-02-28 00:55:00|1646.64|1646.34|1645.9|1645.6|1646.84|1646.53|1645.7|1645.28|1092
1582851600000|2020-02-28 01:00:00|1645.83|1645.53|1646.68|1646.38|1648.13|1647.73|1644.46|1644.01|2331
1582851900000|2020-02-28 01:05:00|1646.6|1646.3|1647.46|1646.96|1648.51|1648.12|1646.29|1645.81|1673
1582852200000|2020-02-28 01:10:00|1647.35|1647.05|1646.23|1645.93|1647.35|1647.05|1644.74|1644.35|1961
1582852500000|2020-02-28 01:15:00|1646.22|1645.92|1645.54|1645.24|1647.22|1646.85|1645.32|1644.99|1628
1582852800000|2020-02-28 01:20:00|1645.65|1645.15|1642.84|1642.54|1645.88|1645.56|1642.63|1642.26|2012
1582853100000|2020-02-28 01:25:00|1642.93|1642.63|1640.91|1640.41|1643.6|1643.2|1640.14|1639.7|2469
1582853400000|2020-02-28 01:30:00|1640.94|1640.44|1642.67|1642.17|1643.95|1643.54|1640.77|1640.27|2155
1582853700000|2020-02-28 01:35:00|1642.63|1642.13|1643.06|1642.76|1643.68|1643.27|1642.54|1642.06|1644
1582854000000|2020-02-28 01:40:00|1643.07|1642.77|1643.55|1643.25|1644.81|1644.31|1642.74|1642.34|1764
1582854300000|2020-02-28 01:45:00|1643.62|1643.32|1641.71|1641.41|1643.84|1643.46|1641.56|1641.25|1633
1582854600000|2020-02-28 01:50:00|1641.78|1641.28|1642.05|1641.55|1642.96|1642.51|1641.71|1641.28|1399
1582854900000|2020-02-28 01:55:00|1642.04|1641.54|1642.81|1642.31|1643.01|1642.59|1641.74|1641.35|1198
1582855200000|2020-02-28 02:00:00|1642.72|1642.42|1642.31|1641.81|1643.08|1642.73|1641.25|1640.82|1407
1582855500000|2020-02-28 02:05:00|1642.26|1641.76|1641.95|1641.65|1642.63|1642.17|1641.66|1641.25|1053
1582855800000|2020-02-28 02:10:00|1642.14|1641.64|1641.27|1640.97|1642.54|1642.11|1641.21|1640.87|1119
1582856100000|2020-02-28 02:15:00|1641.25|1640.95|1642.13|1641.63|1642.24|1641.83|1640.33|1639.93|1129
1582856400000|2020-02-28 02:20:00|1642.14|1641.64|1642.31|1642.01|1642.62|1642.31|1641.61|1641.31|924
1582856700000|2020-02-28 02:25:00|1642.3|1642|1642.95|1642.65|1643.63|1643.17|1641.97|1641.67|874
1582857000000|2020-02-28 02:30:00|1642.92|1642.62|1643.33|1643.03|1644.55|1644.25|1642.29|1641.99|1603
1582857300000|2020-02-28 02:35:00|1643.43|1643.13|1643.31|1643.01|1644.37|1644.07|1643.03|1642.65|1576
1582857600000|2020-02-28 02:40:00|1643.3|1643|1642.35|1641.85|1643.54|1643.15|1642.29|1641.85|1189
1582857900000|2020-02-28 02:45:00|1642.37|1641.87|1642.02|1641.72|1642.89|1642.53|1641.8|1641.42|1284
1582858200000|2020-02-28 02:50:00|1641.98|1641.68|1642.25|1641.95|1642.82|1642.46|1641.8|1641.47|1247
1582858500000|2020-02-28 02:55:00|1642.24|1641.94|1643.05|1642.75|1643.19|1642.76|1642.15|1641.84|1303
1582858800000|2020-02-28 03:00:00|1643.04|1642.74|1642.72|1642.42|1643.11|1642.81|1641.95|1641.62|1043
1582859100000|2020-02-28 03:05:00|1642.71|1642.41|1642.85|1642.55|1643.54|1643.24|1642.51|1642.21|1291
1582859400000|2020-02-28 03:10:00|1642.86|1642.56|1642.29|1641.99|1643.1|1642.75|1641.65|1641.25|1401
1582859700000|2020-02-28 03:15:00|1642.27|1641.97|1642.5|1642.2|1642.89|1642.59|1641.85|1641.46|1393
1582860000000|2020-02-28 03:20:00|1642.54|1642.24|1645.1|1644.8|1645.28|1644.98|1642.45|1642.15|1482
1582860300000|2020-02-28 03:25:00|1645.07|1644.77|1645.32|1645.02|1645.97|1645.61|1643.95|1643.65|1813
1582860600000|2020-02-28 03:30:00|1645.31|1645.01|1644.93|1644.63|1645.96|1645.66|1644.78|1644.46|1806
1582860900000|2020-02-28 03:35:00|1644.88|1644.58|1643.37|1642.87|1645.97|1645.67|1642.96|1642.55|1790
1582861200000|2020-02-28 03:40:00|1643.38|1642.88|1644.35|1644.05|1644.78|1644.4|1643.16|1642.76|1620
1582861500000|2020-02-28 03:45:00|1644.4|1644.1|1643.37|1643.07|1644.4|1644.1|1643.14|1642.76|1319
1582861800000|2020-02-28 03:50:00|1643.26|1642.96|1641.78|1641.48|1643.39|1643.09|1641.04|1640.56|1626
1582862100000|2020-02-28 03:55:00|1641.87|1641.57|1639.28|1638.78|1642.27|1641.97|1639.18|1638.68|1622
1582862400000|2020-02-28 04:00:00|1639.22|1638.92|1639.18|1638.88|1639.74|1639.24|1636.89|1636.51|1960
1582862700000|2020-02-28 04:05:00|1639.19|1638.69|1636.69|1636.39|1639.21|1638.91|1636.5|1636|1709
1582863000000|2020-02-28 04:10:00|1636.67|1636.37|1638|1637.7|1638.83|1638.43|1635.13|1634.63|1876
1582863300000|2020-02-28 04:15:00|1637.98|1637.68|1636.07|1635.57|1638.06|1637.75|1635.96|1635.55|1591
1582863600000|2020-02-28 04:20:00|1636.06|1635.56|1636.38|1635.88|1636.91|1636.41|1635.27|1634.84|1497
1582863900000|2020-02-28 04:25:00|1636.37|1635.87|1637.16|1636.86|1637.71|1637.41|1636.29|1635.79|1396
1582864200000|2020-02-28 04:30:00|1637.17|1636.87|1637.76|1637.26|1638.16|1637.86|1636.56|1636.06|1381
1582864500000|2020-02-28 04:35:00|1637.77|1637.27|1639|1638.7|1639.02|1638.72|1637.54|1637.15|1024
1582864800000|2020-02-28 04:40:00|1639.01|1638.71|1639.26|1638.76|1640.14|1639.78|1638.84|1638.44|1527
1582865100000|2020-02-28 04:45:00|1639.27|1638.77|1637.88|1637.38|1639.29|1638.9|1637.61|1637.18|1042
1582865400000|2020-02-28 04:50:00|1637.9|1637.4|1638.6|1638.1|1639.03|1638.53|1637.9|1637.4|1075
1582865700000|2020-02-28 04:55:00|1638.65|1638.15|1639.09|1638.79|1639.47|1639.17|1638.51|1638.13|1155
1582866000000|2020-02-28 05:00:00|1639.02|1638.72|1639.8|1639.3|1640.06|1639.67|1638.96|1638.66|1075
1582866300000|2020-02-28 05:05:00|1639.79|1639.29|1640.38|1640.08|1641.05|1640.69|1639.34|1639.02|1532
1582866600000|2020-02-28 05:10:00|1640.51|1640.01|1640.05|1639.75|1640.66|1640.26|1639.16|1638.75|1626
1582866900000|2020-02-28 05:15:00|1640.06|1639.76|1640.86|1640.36|1641.13|1640.82|1639.54|1639.07|1326
1582867200000|2020-02-28 05:20:00|1640.8|1640.5|1642.05|1641.75|1642.27|1641.87|1640.79|1640.36|1407
1582867500000|2020-02-28 05:25:00|1642.06|1641.76|1642.05|1641.75|1642.66|1642.32|1641.44|1641.14|1274
1582867800000|2020-02-28 05:30:00|1642.08|1641.78|1640.69|1640.39|1642.09|1641.79|1639.52|1639.07|1914
1582868100000|2020-02-28 05:35:00|1640.68|1640.38|1640.45|1640.15|1641.02|1640.66|1639.57|1639.16|1442
1582868400000|2020-02-28 05:40:00|1640.44|1640.14|1638.25|1637.95|1640.64|1640.26|1638.14|1637.79|1700
1582868700000|2020-02-28 05:45:00|1638.23|1637.93|1636.38|1636.08|1638.33|1637.96|1634.28|1633.88|2501
1582869000000|2020-02-28 05:50:00|1636.37|1636.07|1630.3|1629.8|1636.5|1636.19|1630.15|1629.78|2573
1582869300000|2020-02-28 05:55:00|1630.28|1629.78|1631.17|1630.67|1632.76|1632.26|1628.85|1628.52|2903
1582869600000|2020-02-28 06:00:00|1631.15|1630.65|1629.85|1629.55|1632.85|1632.36|1629.38|1628.88|2647
1582869900000|2020-02-28 06:05:00|1629.95|1629.45|1630.21|1629.91|1630.31|1629.91|1627.7|1627.33|2460
1582870200000|2020-02-28 06:10:00|1630.37|1629.87|1629.29|1628.79|1630.38|1629.99|1626.88|1626.49|2337
1582870500000|2020-02-28 06:15:00|1629.36|1628.86|1629.62|1629.12|1629.69|1629.36|1627.15|1626.72|2083
1582870800000|2020-02-28 06:20:00|1629.61|1629.11|1633.37|1632.87|1633.82|1633.34|1629.27|1628.86|2406
1582871100000|2020-02-28 06:25:00|1633.38|1632.88|1633.66|1633.16|1634.88|1634.48|1632.42|1631.92|2202
1582871400000|2020-02-28 06:30:00|1633.51|1633.01|1632.83|1632.33|1635.75|1635.25|1632.3|1631.8|1918
1582871700000|2020-02-28 06:35:00|1632.81|1632.31|1632.84|1632.54|1633.75|1633.26|1632.3|1631.93|1500
1582872000000|2020-02-28 06:40:00|1632.81|1632.51|1631.67|1631.17|1634.13|1633.72|1631.59|1631.16|1457
1582872300000|2020-02-28 06:45:00|1631.62|1631.12|1632.37|1632.07|1633.17|1632.79|1630.99|1630.49|1531
1582872600000|2020-02-28 06:50:00|1632.27|1631.97|1631.93|1631.43|1633.03|1632.61|1631.67|1631.17|1207
1582872900000|2020-02-28 06:55:00|1631.83|1631.33|1633.44|1632.94|1633.75|1633.37|1631.75|1631.33|1357
1582873200000|2020-02-28 07:00:00|1633.37|1632.87|1631.87|1631.57|1633.55|1633.08|1631.72|1631.35|2046
1582873500000|2020-02-28 07:05:00|1631.88|1631.58|1630.47|1629.97|1632|1631.58|1629.04|1628.54|1743
1582873800000|2020-02-28 07:10:00|1630.48|1629.98|1628.9|1628.4|1630.78|1630.48|1627.47|1626.97|1764
1582874100000|2020-02-28 07:15:00|1628.81|1628.51|1627.83|1627.33|1630.24|1629.84|1626.89|1626.59|1995
1582874400000|2020-02-28 07:20:00|1627.84|1627.34|1623.44|1622.94|1627.9|1627.47|1623.16|1622.78|2484
1582874700000|2020-02-28 07:25:00|1623.45|1622.95|1624.28|1623.98|1624.41|1624|1623.05|1622.63|2133
1582875000000|2020-02-28 07:30:00|1624.38|1623.88|1622.99|1622.69|1624.39|1624.09|1621.4|1620.98|2398
1582875300000|2020-02-28 07:35:00|1622.98|1622.68|1625.5|1625.2|1626.59|1626.15|1622.79|1622.37|2308
1582875600000|2020-02-28 07:40:00|1625.49|1625.19|1627.52|1627.02|1627.83|1627.52|1625.49|1625.17|2242
1582875900000|2020-02-28 07:45:00|1627.51|1627.01|1625.05|1624.55|1627.6|1627.2|1624.12|1623.7|2172
1582876200000|2020-02-28 07:50:00|1625.04|1624.54|1626.42|1625.92|1626.5|1626.09|1623.89|1623.39|1927
1582876500000|2020-02-28 07:55:00|1626.41|1625.91|1627.98|1627.68|1628.66|1628.27|1625.85|1625.54|1806
1582876800000|2020-02-28 08:00:00|1627.99|1627.69|1627.6|1627.1|1628.47|1628.09|1625.84|1625.54|2651
1582877100000|2020-02-28 08:05:00|1627.61|1627.3|1632.19|1631.89|1632.6|1632.21|1626.87|1626.47|2663
1582877400000|2020-02-28 08:10:00|1632.18|1631.88|1637.38|1637.08|1638.07|1637.67|1632.03|1631.73|2484
1582877700000|2020-02-28 08:15:00|1637.51|1637.01|1639.08|1638.78|1641.61|1641.31|1636.71|1636.35|2801
1582878000000|2020-02-28 08:20:00|1639.23|1638.73|1633.96|1633.66|1639.23|1638.81|1633.95|1633.45|2658
1582878300000|2020-02-28 08:25:00|1634.09|1633.59|1636.42|1636.12|1636.75|1636.36|1634.04|1633.59|2317
1582878600000|2020-02-28 08:30:00|1636.4|1636.1|1635.86|1635.36|1636.63|1636.24|1634.79|1634.48|2107
1582878900000|2020-02-28 08:35:00|1635.75|1635.45|1634.16|1633.86|1637.11|1636.64|1633.45|1632.97|2484
1582879200000|2020-02-28 08:40:00|1634.15|1633.85|1631.55|1631.25|1634.26|1633.96|1629.85|1629.44|2495
1582879500000|2020-02-28 08:45:00|1631.64|1631.34|1631|1630.5|1632.36|1632.06|1630.65|1630.28|2092
1582879800000|2020-02-28 08:50:00|1631.05|1630.55|1637.92|1637.42|1638.44|1638|1630.75|1630.35|2333
1582880100000|2020-02-28 08:55:00|1637.94|1637.44|1636.03|1635.53|1638.62|1638.12|1635.59|1635.14|2120
1582880400000|2020-02-28 09:00:00|1635.98|1635.48|1636.44|1636.14|1637.73|1637.36|1635.7|1635.2|1930
1582880700000|2020-02-28 09:05:00|1636.46|1636.16|1633.24|1632.74|1636.94|1636.62|1632.87|1632.46|2030
1582881000000|2020-02-28 09:10:00|1633.31|1632.81|1634.07|1633.57|1635.03|1634.64|1632.13|1631.72|1905
1582881300000|2020-02-28 09:15:00|1634.1|1633.6|1632.76|1632.46|1634.71|1634.32|1632.65|1632.25|1934
1582881600000|2020-02-28 09:20:00|1632.77|1632.47|1633.25|1632.75|1634.59|1634.18|1632.34|1631.93|1905
1582881900000|2020-02-28 09:25:00|1633.23|1632.73|1633.19|1632.69|1633.29|1632.92|1632.04|1631.64|1940
1582882200000|2020-02-28 09:30:00|1633.25|1632.75|1633.85|1633.35|1635.72|1635.27|1633.25|1632.75|2319
1582882500000|2020-02-28 09:35:00|1633.86|1633.36|1632.03|1631.53|1634.99|1634.64|1631.95|1631.53|1836
1582882800000|2020-02-28 09:40:00|1632.05|1631.55|1631.16|1630.66|1634.13|1633.63|1629.02|1628.52|1837
1582883100000|2020-02-28 09:45:00|1631.17|1630.67|1627.61|1627.31|1631.76|1631.34|1626.6|1626.1|2682
1582883400000|2020-02-28 09:50:00|1627.67|1627.37|1629.21|1628.71|1629.86|1629.41|1626.62|1626.18|2305
1582883700000|2020-02-28 09:55:00|1629.23|1628.93|1627.92|1627.62|1629.29|1628.93|1626|1625.63|2335
1582884000000|2020-02-28 10:00:00|1628|1627.5|1626.89|1626.39|1628.36|1627.92|1626.44|1626|2155
1582884300000|2020-02-28 10:05:00|1626.92|1626.42|1625.97|1625.47|1627.31|1626.95|1625.01|1624.57|2113
1582884600000|2020-02-28 10:10:00|1625.87|1625.57|1624.98|1624.68|1626.15|1625.72|1624.84|1624.47|1994
1582884900000|2020-02-28 10:15:00|1624.99|1624.69|1627.26|1626.96|1629.19|1628.69|1624.86|1624.52|1972
1582885200000|2020-02-28 10:20:00|1627.38|1627.08|1626.4|1626.1|1628.35|1627.96|1626.4|1625.99|1909
1582885500000|2020-02-28 10:25:00|1626.58|1626.08|1624.51|1624.01|1626.61|1626.19|1624.1|1623.68|2080
1582885800000|2020-02-28 10:30:00|1624.53|1624.03|1627.41|1626.91|1627.41|1626.91|1624.16|1623.75|1938
1582886100000|2020-02-28 10:35:00|1627.42|1626.92|1628.44|1627.94|1628.99|1628.49|1626.72|1626.33|1597
1582886400000|2020-02-28 10:40:00|1628.42|1627.92|1629.39|1628.89|1630.29|1629.79|1628.24|1627.74|1740
1582886700000|2020-02-28 10:45:00|1629.46|1628.96|1631.21|1630.91|1631.51|1631.11|1628.59|1628.19|1711
1582887000000|2020-02-28 10:50:00|1631.29|1630.99|1631.76|1631.26|1632.39|1632|1630.25|1629.88|1523
1582887300000|2020-02-28 10:55:00|1631.67|1631.37|1630.39|1630.09|1631.73|1631.4|1629.99|1629.61|1512
1582887600000|2020-02-28 11:00:00|1630.35|1630.05|1631.77|1631.27|1631.88|1631.46|1629.98|1629.59|1393
1582887900000|2020-02-28 11:05:00|1631.78|1631.28|1630.98|1630.68|1633.13|1632.76|1630.73|1630.26|1394
1582888200000|2020-02-28 11:10:00|1630.97|1630.67|1631.07|1630.77|1631.47|1630.97|1629.87|1629.47|1570
1582888500000|2020-02-28 11:15:00|1631.06|1630.76|1630.9|1630.4|1632.54|1632.16|1630.49|1630.07|1607
1582888800000|2020-02-28 11:20:00|1630.89|1630.39|1629.78|1629.28|1631.41|1631.01|1629.15|1628.7|1410
1582889100000|2020-02-28 11:25:00|1629.79|1629.29|1629.96|1629.46|1630|1629.65|1628.03|1627.65|1576
1582889400000|2020-02-28 11:30:00|1629.98|1629.48|1626.72|1626.42|1629.98|1629.48|1626|1625.62|1683
1582889700000|2020-02-28 11:35:00|1626.71|1626.41|1626.55|1626.05|1627.27|1626.86|1626.08|1625.62|1435
1582890000000|2020-02-28 11:40:00|1626.54|1626.04|1626.41|1626.11|1627.09|1626.67|1624.9|1624.48|1737
1582890300000|2020-02-28 11:45:00|1626.4|1625.9|1629.64|1629.14|1629.74|1629.24|1626|1625.62|1583
1582890600000|2020-02-28 11:50:00|1629.59|1629.09|1626.75|1626.25|1629.67|1629.17|1626.41|1626.02|1704
1582890900000|2020-02-28 11:55:00|1626.76|1626.26|1629.81|1629.31|1629.97|1629.49|1626.33|1625.91|1690
1582891200000|2020-02-28 12:00:00|1629.87|1629.37|1629.38|1628.88|1630.09|1629.7|1628.58|1628.08|1583
1582891500000|2020-02-28 12:05:00|1629.39|1628.89|1629.68|1629.18|1629.9|1629.51|1628.91|1628.47|1314
1582891800000|2020-02-28 12:10:00|1629.7|1629.2|1627.24|1626.74|1630.01|1629.64|1626.85|1626.37|1706
1582892100000|2020-02-28 12:15:00|1627.3|1626.8|1626.98|1626.68|1627.59|1627.16|1626.18|1625.8|1640
1582892400000|2020-02-28 12:20:00|1627.01|1626.71|1625.23|1624.73|1627.19|1626.8|1623.5|1623.2|1948
1582892700000|2020-02-28 12:25:00|1625.21|1624.71|1620.29|1619.79|1626.27|1625.8|1618.32|1617.82|2101
1582893000000|2020-02-28 12:30:00|1620.48|1619.98|1623.4|1623.1|1623.63|1623.24|1619.26|1618.76|2520
1582893300000|2020-02-28 12:35:00|1623.39|1623.09|1621.31|1620.81|1623.67|1623.22|1620.92|1620.42|1906
1582893600000|2020-02-28 12:40:00|1621.32|1620.82|1621.71|1621.41|1622.62|1622.23|1620.89|1620.52|2112
1582893900000|2020-02-28 12:45:00|1621.73|1621.43|1621.81|1621.31|1623.32|1622.89|1620.94|1620.53|2031
1582894200000|2020-02-28 12:50:00|1621.82|1621.51|1622.02|1621.72|1622.8|1622.41|1621.1|1620.8|1632
1582894500000|2020-02-28 12:55:00|1622.03|1621.73|1620.15|1619.65|1623.04|1622.58|1620.13|1619.63|1869
1582894800000|2020-02-28 13:00:00|1620.19|1619.69|1622.19|1621.89|1623.52|1623.02|1619.97|1619.48|2077
1582895100000|2020-02-28 13:05:00|1622.21|1621.91|1622.34|1622.04|1623.23|1622.8|1621.39|1620.99|1864
1582895400000|2020-02-28 13:10:00|1622.32|1622.02|1621.52|1621.22|1624.3|1623.8|1620.89|1620.47|2142
1582895700000|2020-02-28 13:15:00|1621.56|1621.26|1625.36|1625.06|1626.03|1625.61|1621.5|1621.2|2199
1582896000000|2020-02-28 13:20:00|1625.54|1625.04|1621.98|1621.68|1625.6|1625.12|1621.65|1621.26|2166
1582896300000|2020-02-28 13:25:00|1621.96|1621.66|1621.42|1620.92|1622.91|1622.52|1620.41|1620.04|1504
1582896600000|2020-02-28 13:30:00|1621.44|1620.94|1623.08|1622.58|1625.21|1624.54|1620.07|1619.66|2413
1582896900000|2020-02-28 13:35:00|1623.07|1622.57|1623.96|1623.46|1624.2|1623.88|1622.81|1622.39|1744
1582897200000|2020-02-28 13:40:00|1623.92|1623.42|1621.45|1621.15|1624.12|1623.71|1621.32|1620.89|1838
1582897500000|2020-02-28 13:45:00|1621.44|1621.14|1626.96|1626.66|1627.34|1627|1621.42|1621.11|2593
1582897800000|2020-02-28 13:50:00|1626.94|1626.64|1627.53|1627.23|1627.8|1627.4|1625.1|1624.75|2537
1582898100000|2020-02-28 13:55:00|1627.52|1627.22|1629.01|1628.71|1629.52|1629.18|1626.74|1626.34|2367
1582898400000|2020-02-28 14:00:00|1629.16|1628.86|1626.88|1626.58|1629.6|1629.21|1626.11|1625.75|2288
1582898700000|2020-02-28 14:05:00|1626.97|1626.67|1628.07|1627.57|1628.44|1628.08|1625.32|1624.98|2337
1582899000000|2020-02-28 14:10:00|1628.06|1627.56|1628.27|1627.77|1628.83|1628.43|1626.56|1626.12|2057
1582899300000|2020-02-28 14:15:00|1628.24|1627.74|1626.17|1625.67|1628.47|1628.03|1626.03|1625.64|2248
1582899600000|2020-02-28 14:20:00|1626.14|1625.84|1624.95|1624.45|1626.22|1625.84|1623.36|1622.92|2343
1582899900000|2020-02-28 14:25:00|1624.96|1624.46|1623.22|1622.92|1625.32|1624.93|1623.12|1622.8|2121
1582900200000|2020-02-28 14:30:00|1623.19|1622.89|1621.13|1620.63|1623.91|1623.54|1620.71|1620.38|3372
1582900500000|2020-02-28 14:35:00|1621.08|1620.58|1616.18|1615.68|1621.13|1620.74|1616|1615.45|3099
1582900800000|2020-02-28 14:40:00|1616.31|1615.81|1618.13|1617.63|1618.62|1618.12|1614.11|1613.67|2966
1582901100000|2020-02-28 14:45:00|1618.2|1617.7|1616.31|1615.81|1619.23|1618.73|1615.82|1615.32|3168
1582901400000|2020-02-28 14:50:00|1616.35|1615.85|1619.69|1619.39|1620.18|1619.81|1616.23|1615.8|2615
1582901700000|2020-02-28 14:55:00|1619.82|1619.32|1616.11|1615.61|1620.52|1620.02|1614.91|1614.46|2611
1582902000000|2020-02-28 15:00:00|1616.09|1615.59|1610.02|1609.52|1617.35|1616.9|1609.45|1608.95|3214
1582902300000|2020-02-28 15:05:00|1609.82|1609.32|1609.58|1609.28|1610.89|1610.39|1605.08|1604.58|3169
1582902600000|2020-02-28 15:10:00|1609.61|1609.31|1606.19|1605.69|1610.44|1610.08|1605.9|1605.47|2697
1582902900000|2020-02-28 15:15:00|1606.21|1605.71|1610.31|1609.81|1611.29|1610.9|1604.68|1604.25|3078
1582903200000|2020-02-28 15:20:00|1610.24|1609.94|1611.91|1611.41|1613.09|1612.71|1609.46|1609.05|3008
1582903500000|2020-02-28 15:25:00|1611.85|1611.55|1606.76|1606.26|1612.1|1611.66|1606.45|1606.07|2512
1582903800000|2020-02-28 15:30:00|1606.78|1606.28|1596.91|1596.41|1606.87|1606.44|1596.05|1595.55|3083
1582904100000|2020-02-28 15:35:00|1596.9|1596.4|1588.28|1587.78|1598.77|1598.27|1584.88|1584.5|3335
1582904400000|2020-02-28 15:40:00|1588.27|1587.77|1586.67|1586.17|1588.81|1588.34|1571.86|1570.91|3424
1582904700000|2020-02-28 15:45:00|1586.73|1586.23|1586.79|1586.29|1589.16|1588.66|1577.41|1576.91|3267
1582905000000|2020-02-28 15:50:00|1586.78|1586.28|1583.46|1582.96|1588.13|1587.63|1580.52|1580.02|2998
1582905300000|2020-02-28 15:55:00|1583.55|1583.05|1584.12|1583.62|1585.98|1585.48|1581.04|1580.54|2956
1582905600000|2020-02-28 16:00:00|1584.11|1583.61|1590.26|1589.76|1590.99|1590.49|1581.77|1581.27|3040
1582905900000|2020-02-28 16:05:00|1590.27|1589.77|1586.63|1586.13|1591.68|1591.18|1586.57|1586.07|2573
1582906200000|2020-02-28 16:10:00|1586.7|1586.2|1586.39|1585.89|1588.37|1587.87|1585.5|1585|2485
1582906500000|2020-02-28 16:15:00|1586.52|1586.02|1586.06|1585.56|1588.29|1587.9|1584.85|1584.41|2341
1582906800000|2020-02-28 16:20:00|1586.04|1585.54|1588.52|1588.02|1589.31|1588.56|1584.19|1583.76|2562
1582907100000|2020-02-28 16:25:00|1588.54|1588.04|1587.42|1586.92|1590.82|1590.4|1587.27|1586.77|2538
1582907400000|2020-02-28 16:30:00|1587.44|1586.94|1588.83|1588.33|1589.6|1589.21|1586.59|1586.12|1983
1582907700000|2020-02-28 16:35:00|1588.81|1588.31|1589.21|1588.71|1590.33|1589.83|1587.6|1587.1|1863
1582908000000|2020-02-28 16:40:00|1589.15|1588.65|1595.52|1595.02|1595.77|1595.4|1589.11|1588.61|2587
1582908300000|2020-02-28 16:45:00|1595.62|1595.12|1591.63|1591.13|1595.8|1595.5|1590.74|1590.24|2186
1582908600000|2020-02-28 16:50:00|1591.61|1591.11|1592.4|1591.9|1593.29|1592.79|1590.63|1590.13|2172
1582908900000|2020-02-28 16:55:00|1592.37|1591.87|1590.44|1589.94|1592.56|1592.13|1589.35|1588.85|2297
1582909200000|2020-02-28 17:00:00|1590.4|1589.9|1588.64|1588.14|1590.95|1590.45|1588.31|1587.81|1791
1582909500000|2020-02-28 17:05:00|1588.66|1588.16|1588.25|1587.75|1590.67|1590.17|1586.67|1586.17|1579
1582909800000|2020-02-28 17:10:00|1588.35|1587.85|1587.41|1586.91|1589.65|1589.15|1587.33|1586.84|1380
1582910100000|2020-02-28 17:15:00|1587.42|1586.92|1588.81|1588.31|1590.59|1590.16|1587.24|1586.77|1600
1582910400000|2020-02-28 17:20:00|1588.82|1588.32|1588.73|1588.23|1589.54|1589.04|1588.02|1587.52|1360
1582910700000|2020-02-28 17:25:00|1588.72|1588.22|1587.78|1587.28|1588.72|1588.22|1587.39|1586.95|1459
1582911000000|2020-02-28 17:30:00|1587.79|1587.29|1585.07|1584.57|1589.49|1589.05|1584.73|1584.23|1804
1582911300000|2020-02-28 17:35:00|1585.03|1584.53|1584.94|1584.44|1586.42|1585.92|1584.16|1583.76|1649
1582911600000|2020-02-28 17:40:00|1584.92|1584.42|1584.97|1584.47|1586.19|1585.69|1584.04|1583.54|1442
1582911900000|2020-02-28 17:45:00|1584.96|1584.46|1584.48|1583.98|1585.37|1584.92|1583.66|1583.16|1553
1582912200000|2020-02-28 17:50:00|1584.46|1583.96|1583|1582.5|1584.46|1583.96|1582.16|1581.66|1605
1582912500000|2020-02-28 17:55:00|1582.99|1582.49|1584.07|1583.57|1584.99|1584.49|1582.7|1582.2|1522
1582912800000|2020-02-28 18:00:00|1583.98|1583.48|1582.03|1581.53|1583.98|1583.48|1581.08|1580.58|1734
1582913100000|2020-02-28 18:05:00|1581.95|1581.45|1580.82|1580.32|1582|1581.57|1579.9|1579.4|1628
1582913400000|2020-02-28 18:10:00|1580.64|1580.14|1577.57|1577.07|1580.64|1580.14|1576.88|1576.38|1874
1582913700000|2020-02-28 18:15:00|1577.54|1577.04|1577.21|1576.71|1578.71|1578.21|1576.7|1576.2|1689
1582914000000|2020-02-28 18:20:00|1577.22|1576.72|1574.71|1574.21|1578.03|1577.53|1573.51|1573.01|2092
1582914300000|2020-02-28 18:25:00|1574.67|1574.17|1568.02|1567.52|1575.59|1575.09|1563.31|1562.81|2696
1582914600000|2020-02-28 18:30:00|1568.11|1567.61|1571.11|1570.61|1574.06|1573.56|1568.04|1567.54|2391
1582914900000|2020-02-28 18:35:00|1571.09|1570.59|1573.09|1572.59|1573.91|1573.41|1570.71|1570.21|1638
1582915200000|2020-02-28 18:40:00|1573.06|1572.56|1574.03|1573.53|1574.86|1574.36|1571.65|1571.15|1762
1582915500000|2020-02-28 18:45:00|1574.22|1573.72|1576.19|1575.69|1576.67|1576.17|1570.63|1570.13|1629
1582915800000|2020-02-28 18:50:00|1576.27|1575.77|1576.49|1575.99|1578.82|1578.32|1575.1|1574.6|1363
1582916100000|2020-02-28 18:55:00|1576.46|1575.96|1574.5|1574|1576.81|1576.31|1574.45|1573.95|1047
1582916400000|2020-02-28 19:00:00|1574.47|1573.97|1572.64|1572.14|1574.95|1574.45|1572.48|1571.98|1141
1582916700000|2020-02-28 19:05:00|1572.66|1572.16|1570.59|1570.09|1572.78|1572.28|1568.1|1567.6|1623
1582917000000|2020-02-28 19:10:00|1570.46|1569.96|1568.81|1568.31|1570.56|1570.06|1565.27|1564.77|1886
1582917300000|2020-02-28 19:15:00|1568.82|1568.32|1566.7|1566.2|1569.79|1569.29|1565.99|1565.49|1575
1582917600000|2020-02-28 19:20:00|1566.82|1566.32|1570.46|1569.96|1570.84|1570.34|1565.78|1565.28|1313
1582917900000|2020-02-28 19:25:00|1570.47|1569.97|1568.91|1568.41|1571.53|1571.03|1568.16|1567.66|1550
1582918200000|2020-02-28 19:30:00|1568.84|1568.34|1574.13|1573.63|1577.25|1576.75|1566.49|1565.99|2438
1582918500000|2020-02-28 19:35:00|1574.21|1573.71|1578.5|1578|1579.32|1578.82|1574.21|1573.71|2077
1582918800000|2020-02-28 19:40:00|1578.48|1577.98|1588.11|1587.61|1588.86|1588.36|1577.63|1577.13|2286
1582919100000|2020-02-28 19:45:00|1588.09|1587.59|1591.92|1591.42|1592.56|1592.06|1586.69|1586.19|2257
1582919400000|2020-02-28 19:50:00|1591.93|1591.43|1587.36|1586.86|1593.22|1592.72|1583.3|1582.8|1956
1582919700000|2020-02-28 19:55:00|1587.37|1586.87|1583.57|1583.07|1587.39|1586.89|1582.39|1581.89|1627
1582920000000|2020-02-28 20:00:00|1583.6|1583.1|1580.3|1579.8|1585.78|1585.28|1578.18|1577.68|1772
1582920300000|2020-02-28 20:05:00|1580.27|1579.77|1582.81|1582.31|1584.38|1583.88|1579.51|1579.01|1192
1582920600000|2020-02-28 20:10:00|1582.78|1582.28|1580.86|1580.36|1584.3|1583.8|1579.88|1579.38|1129
1582920900000|2020-02-28 20:15:00|1580.88|1580.38|1580.93|1580.43|1582.22|1581.72|1579.82|1579.42|1112
1582921200000|2020-02-28 20:20:00|1580.92|1580.42|1584.54|1584.04|1584.58|1584.08|1580.81|1580.31|1207
1582921500000|2020-02-28 20:25:00|1584.9|1584.6|1583.78|1583.28|1588.69|1588.19|1583.33|1582.83|1566
1582921800000|2020-02-28 20:30:00|1583.88|1583.38|1583.76|1583.26|1585.11|1584.61|1582.47|1581.97|1154
1582922100000|2020-02-28 20:35:00|1583.78|1583.28|1583.01|1582.51|1584.97|1584.47|1582.67|1582.17|937
1582922400000|2020-02-28 20:40:00|1582.99|1582.49|1584.17|1583.67|1584.19|1583.69|1582.94|1582.49|833
1582922700000|2020-02-28 20:45:00|1584.16|1583.66|1581.66|1581.16|1584.28|1583.78|1580.97|1580.47|1044
1582923000000|2020-02-28 20:50:00|1581.65|1581.15|1578.03|1577.53|1581.76|1581.26|1577.33|1576.83|1364
1582923300000|2020-02-28 20:55:00|1577.94|1577.44|1578.69|1578.19|1580.2|1579.7|1576.25|1575.88|1597
1582923600000|2020-02-28 21:00:00|1578.68|1578.18|1581.2|1580.7|1582.26|1581.76|1577.58|1577.13|1200
1582923900000|2020-02-28 21:05:00|1581.16|1580.66|1583.6|1583.1|1584.23|1583.73|1581.12|1580.62|948
1582924200000|2020-02-28 21:10:00|1583.73|1583.23|1582.16|1581.34|1585.25|1584.75|1581.68|1580.94|876
1582924500000|2020-02-28 21:15:00|1582.25|1581.36|1580|1579.5|1582.42|1581.92|1577.73|1577.28|638
1582924800000|2020-02-28 21:20:00|1580.18|1579.68|1581.53|1581.03|1581.59|1581.09|1579.33|1578.68|345
1582925100000|2020-02-28 21:25:00|1581.51|1581.01|1582.83|1582.33|1583.19|1582.55|1580.23|1579.73|441
1582925400000|2020-02-28 21:30:00|1583.06|1582.13|1584.41|1583.09|1584.98|1584.38|1582.02|1581.26|663
1582925700000|2020-02-28 21:35:00|1584.38|1583.12|1586.07|1585.19|1586.85|1585.83|1584.09|1583.12|490
1582926000000|2020-02-28 21:40:00|1586.13|1585.14|1585.86|1584.92|1587.74|1587.15|1585.4|1584.69|849
1582926300000|2020-02-28 21:45:00|1585.8|1584.97|1585.19|1584.69|1586.29|1585.36|1585.1|1584.26|357
1582926600000|2020-02-28 21:50:00|1585.17|1584.67|1585.96|1584.18|1586.64|1585.22|1584.4|1583.69|501
1582926900000|2020-02-28 21:55:00|1585.97|1584.22|1586.82|1585.62|1589.31|1587.32|1585.8|1584.11|746
1583103600000|2020-03-01 23:00:00|1590.15|1588.9|1582.48|1581.98|1591.82|1591.19|1582.39|1581.89|1676
1583103900000|2020-03-01 23:05:00|1582.38|1581.88|1587.4|1586.9|1588.89|1588.3|1580.57|1580.02|2030
1583104200000|2020-03-01 23:10:00|1587.41|1586.91|1581.63|1580.76|1587.55|1586.96|1577.27|1576.21|1924
1583104500000|2020-03-01 23:15:00|1581.44|1580.94|1582.62|1582.12|1584.06|1583.51|1575.77|1575.17|1463
1583104800000|2020-03-01 23:20:00|1582.65|1582.15|1581.63|1581.13|1582.65|1582.15|1577.27|1576.67|1311
1583105100000|2020-03-01 23:25:00|1581.77|1581.27|1580.2|1579.7|1583.23|1582.68|1579.32|1578.82|1131
1583105400000|2020-03-01 23:30:00|1580.19|1579.69|1583.16|1582.66|1583.23|1582.73|1580.14|1579.64|880
1583105700000|2020-03-01 23:35:00|1583.15|1582.65|1582.24|1581.74|1583.7|1583.2|1581.59|1581.09|873
1583106000000|2020-03-01 23:40:00|1582.22|1581.72|1584.11|1583.61|1584.11|1583.61|1579.77|1579.27|1037
1583106300000|2020-03-01 23:45:00|1584.2|1583.7|1585.81|1585.31|1587.53|1587.03|1584.11|1583.61|1280
1583106600000|2020-03-01 23:50:00|1585.84|1585.34|1584.85|1584.35|1585.92|1585.42|1583.8|1583.3|866
1583106900000|2020-03-01 23:55:00|1584.81|1584.31|1585.21|1584.71|1585.48|1584.98|1583.05|1582.55|861
1583107200000|2020-03-02 00:00:00|1585.14|1584.84|1583.56|1583.06|1585.28|1584.84|1581.94|1581.44|1300
1583107500000|2020-03-02 00:05:00|1583.57|1583.07|1583.65|1583.15|1585.66|1585.16|1582.68|1582.18|1241
1583107800000|2020-03-02 00:10:00|1583.66|1583.16|1585.64|1585.14|1586.16|1585.66|1583.43|1582.93|975
1583108100000|2020-03-02 00:15:00|1585.63|1585.13|1586.23|1585.93|1586.88|1586.38|1584.94|1584.44|1183
1583108400000|2020-03-02 00:20:00|1586.28|1585.78|1589.32|1588.82|1590.26|1589.76|1586.28|1585.78|1404
1583108700000|2020-03-02 00:25:00|1589.29|1588.79|1590.75|1590.25|1591.46|1590.96|1589.11|1588.61|1594
1583109000000|2020-03-02 00:30:00|1590.76|1590.26|1591.17|1590.67|1591.69|1591.28|1588.93|1588.43|1494
1583109300000|2020-03-02 00:35:00|1591.18|1590.68|1592.97|1592.47|1593.05|1592.68|1590.76|1590.26|1646
1583109600000|2020-03-02 00:40:00|1592.87|1592.37|1592.76|1592.26|1594.08|1593.58|1590.56|1590.06|1578
1583109900000|2020-03-02 00:45:00|1592.77|1592.27|1594.47|1593.97|1595.49|1595.01|1592.48|1591.98|1757
1583110200000|2020-03-02 00:50:00|1594.45|1593.95|1597.51|1597.01|1597.71|1597.29|1594.34|1593.84|1744
1583110500000|2020-03-02 00:55:00|1597.5|1597|1597.44|1596.94|1598.82|1598.32|1594.56|1594.06|1786
1583110800000|2020-03-02 01:00:00|1597.36|1596.86|1602.88|1602.38|1604.77|1604.27|1596.83|1596.33|2958
1583111100000|2020-03-02 01:05:00|1602.86|1602.36|1600.77|1600.27|1604.5|1604.02|1599.78|1599.28|2655
1583111400000|2020-03-02 01:10:00|1600.59|1600.09|1602.8|1602.3|1603.26|1602.88|1600.09|1599.59|2130
1583111700000|2020-03-02 01:15:00|1602.81|1602.31|1602.5|1602|1602.86|1602.36|1600.16|1599.66|1907
1583112000000|2020-03-02 01:20:00|1602.52|1602.02|1606|1605.5|1606|1605.56|1602.08|1601.58|1968
1583112300000|2020-03-02 01:25:00|1606.02|1605.52|1604.92|1604.42|1606.91|1606.41|1604.01|1603.58|2134
1583112600000|2020-03-02 01:30:00|1604.96|1604.46|1599.95|1599.45|1606.17|1605.67|1597.04|1596.54|2661
1583112900000|2020-03-02 01:35:00|1599.96|1599.46|1599.4|1598.9|1603.48|1602.98|1598.94|1598.44|2260
1583113200000|2020-03-02 01:40:00|1599.43|1598.93|1600.63|1600.13|1601.95|1601.45|1598.16|1597.66|2076
1583113500000|2020-03-02 01:45:00|1600.64|1600.14|1601.63|1601.13|1602.3|1601.8|1599.61|1599.11|2110
1583113800000|2020-03-02 01:50:00|1601.6|1601.1|1598.58|1598.08|1602.16|1601.66|1597.09|1596.59|2204
1583114100000|2020-03-02 01:55:00|1598.73|1598.23|1595.94|1595.44|1599.83|1599.41|1595.8|1595.4|2163
1583114400000|2020-03-02 02:00:00|1596.02|1595.52|1595.62|1595.12|1597.74|1597.24|1594.81|1594.31|2163
1583114700000|2020-03-02 02:05:00|1595.57|1595.07|1596.08|1595.58|1597.21|1596.75|1593.71|1593.21|1932
1583115000000|2020-03-02 02:10:00|1596.1|1595.6|1598.2|1597.7|1598.21|1597.75|1595.79|1595.29|1782
1583115300000|2020-03-02 02:15:00|1598.19|1597.69|1596.63|1596.13|1598.33|1597.96|1596.52|1596.02|1302
1583115600000|2020-03-02 02:20:00|1596.61|1596.11|1596.03|1595.53|1598.34|1597.84|1595.74|1595.24|1219
1583115900000|2020-03-02 02:25:00|1596.05|1595.55|1597.2|1596.7|1597.28|1596.78|1595.45|1595.01|1392
1583116200000|2020-03-02 02:30:00|1597.21|1596.71|1596.36|1595.86|1597.65|1597.15|1596.03|1595.53|1617
1583116500000|2020-03-02 02:35:00|1596.4|1595.9|1593.57|1593.07|1597.15|1596.65|1592.65|1592.33|1949
1583116800000|2020-03-02 02:40:00|1593.56|1593.06|1594.62|1594.12|1595.46|1594.96|1593.26|1592.76|1882
1583117100000|2020-03-02 02:45:00|1594.6|1594.1|1591.46|1590.96|1594.6|1594.1|1591.21|1590.71|1893
1583117400000|2020-03-02 02:50:00|1591.42|1590.92|1594.03|1593.53|1594.72|1594.22|1591.39|1590.89|1867
1583117700000|2020-03-02 02:55:00|1594|1593.5|1595.77|1595.27|1595.79|1595.29|1593.53|1593.03|1636
1583118000000|2020-03-02 03:00:00|1595.8|1595.3|1595.69|1595.19|1596.25|1595.85|1594.53|1594.03|1460
1583118300000|2020-03-02 03:05:00|1595.61|1595.11|1593.99|1593.49|1595.61|1595.17|1592.95|1592.5|1465
1583118600000|2020-03-02 03:10:00|1594.03|1593.53|1594.42|1593.92|1594.48|1593.98|1593.01|1592.51|1422
1583118900000|2020-03-02 03:15:00|1594.43|1593.93|1596.59|1596.09|1597.01|1596.51|1594.18|1593.68|1797
1583119200000|2020-03-02 03:20:00|1596.62|1596.12|1597.39|1596.89|1597.64|1597.14|1596.08|1595.59|1532
1583119500000|2020-03-02 03:25:00|1597.35|1596.85|1599.6|1599.1|1600.92|1600.42|1596.38|1595.88|2008
1583119800000|2020-03-02 03:30:00|1599.64|1599.14|1598.83|1598.33|1600.61|1600.17|1598.69|1598.19|1346
1583120100000|2020-03-02 03:35:00|1598.86|1598.36|1598.62|1598.12|1599.45|1598.95|1597.89|1597.39|1195
1583120400000|2020-03-02 03:40:00|1598.61|1598.11|1598.52|1598.02|1598.9|1598.4|1597.89|1597.39|965
1583120700000|2020-03-02 03:45:00|1598.49|1597.99|1600.73|1600.23|1600.85|1600.42|1598.26|1597.76|1208
1583121000000|2020-03-02 03:50:00|1600.82|1600.32|1599.65|1599.15|1600.89|1600.39|1598.91|1598.43|918
1583121300000|2020-03-02 03:55:00|1599.63|1599.13|1599.24|1598.74|1600.41|1599.91|1598.83|1598.33|966
1583121600000|2020-03-02 04:00:00|1599.22|1598.72|1599.37|1598.87|1600.69|1600.19|1599.22|1598.72|1125
1583121900000|2020-03-02 04:05:00|1599.38|1598.88|1599.25|1598.75|1599.75|1599.36|1598.66|1598.16|898
1583122200000|2020-03-02 04:10:00|1599.24|1598.74|1598.94|1598.44|1599.73|1599.32|1598.57|1598.07|859
1583122500000|2020-03-02 04:15:00|1598.92|1598.42|1600.29|1599.79|1600.67|1600.17|1598.83|1598.33|877
1583122800000|2020-03-02 04:20:00|1600.28|1599.78|1599.51|1599.01|1600.52|1600.12|1598.71|1598.21|897
1583123100000|2020-03-02 04:25:00|1599.47|1598.97|1600.73|1600.23|1601.6|1601.1|1599.44|1598.96|907
1583123400000|2020-03-02 04:30:00|1600.69|1600.19|1602.3|1601.8|1602.59|1602.13|1600.69|1600.19|1170
1583123700000|2020-03-02 04:35:00|1602.28|1601.78|1602.96|1602.46|1603.43|1602.93|1602.05|1601.55|1346
1583124000000|2020-03-02 04:40:00|1602.97|1602.47|1603.01|1602.51|1603.04|1602.54|1601.62|1601.23|1113
1583124300000|2020-03-02 04:45:00|1602.94|1602.44|1602.63|1602.13|1603.11|1602.62|1602.12|1601.73|957
1583124600000|2020-03-02 04:50:00|1602.61|1602.11|1599.91|1599.41|1602.81|1602.42|1599.73|1599.23|1214
1583124900000|2020-03-02 04:55:00|1599.85|1599.35|1600.7|1600.2|1601.45|1600.95|1599.81|1599.31|944
1583125200000|2020-03-02 05:00:00|1600.76|1600.26|1600.36|1599.86|1601.43|1600.93|1599.6|1599.1|1075
1583125500000|2020-03-02 05:05:00|1600.35|1599.85|1600.87|1600.37|1601.23|1600.73|1599.65|1599.15|1210
1583125800000|2020-03-02 05:10:00|1600.83|1600.33|1600.94|1600.44|1601.01|1600.62|1600.05|1599.55|898
1583126100000|2020-03-02 05:15:00|1600.9|1600.4|1601.92|1601.42|1602.2|1601.71|1600.72|1600.22|902
1583126400000|2020-03-02 05:20:00|1601.9|1601.4|1600.55|1600.05|1602.2|1601.7|1600.32|1599.82|763
1583126700000|2020-03-02 05:25:00|1600.54|1600.04|1601.69|1601.19|1601.96|1601.51|1600.23|1599.73|904
1583127000000|2020-03-02 05:30:00|1601.64|1601.14|1604.31|1603.81|1605.51|1605.01|1601.36|1600.86|1872
1583127300000|2020-03-02 05:35:00|1604.29|1603.79|1603.39|1602.89|1605.75|1605.25|1603.27|1602.77|1560
1583127600000|2020-03-02 05:40:00|1603.46|1602.96|1603.19|1602.69|1604.27|1603.77|1602.72|1602.23|1209
1583127900000|2020-03-02 05:45:00|1603.2|1602.7|1603.16|1602.86|1603.87|1603.37|1602.56|1602.09|1119
1583128200000|2020-03-02 05:50:00|1603.14|1602.84|1603.43|1602.93|1603.8|1603.41|1602.78|1602.41|1169
1583128500000|2020-03-02 05:55:00|1603.44|1602.94|1604.33|1603.83|1605.05|1604.55|1603.06|1602.56|1406
1583128800000|2020-03-02 06:00:00|1604.36|1603.86|1605.1|1604.6|1605.57|1605.12|1603.57|1603.07|1585
1583129100000|2020-03-02 06:05:00|1605.09|1604.59|1604.93|1604.43|1605.66|1605.16|1603.62|1603.18|1732
1583129400000|2020-03-02 06:10:00|1604.97|1604.47|1604.9|1604.4|1605.42|1604.99|1604.2|1603.75|1410
1583129700000|2020-03-02 06:15:00|1604.92|1604.42|1603.84|1603.34|1605.38|1604.98|1603.28|1602.78|1378
1583130000000|2020-03-02 06:20:00|1603.81|1603.31|1603.27|1602.77|1604.51|1604.05|1603.27|1602.77|1129
1583130300000|2020-03-02 06:25:00|1603.28|1602.78|1603.78|1603.28|1604.47|1604.01|1602.99|1602.56|1042
1583130600000|2020-03-02 06:30:00|1603.86|1603.56|1604|1603.5|1604.69|1604.22|1603.33|1602.87|1118
1583130900000|2020-03-02 06:35:00|1603.99|1603.49|1603.56|1603.06|1604.84|1604.42|1603.56|1603.06|977
1583131200000|2020-03-02 06:40:00|1603.53|1603.03|1603.93|1603.43|1604.74|1604.28|1603.35|1602.85|1089
1583131500000|2020-03-02 06:45:00|1603.9|1603.4|1602.03|1601.53|1603.94|1603.49|1601.5|1601.07|1421
1583131800000|2020-03-02 06:50:00|1602.09|1601.59|1602.49|1601.99|1602.71|1602.21|1600.57|1600.07|1645
1583132100000|2020-03-02 06:55:00|1602.36|1601.86|1602.56|1602.06|1603.09|1602.59|1601.94|1601.44|1152
1583132400000|2020-03-02 07:00:00|1602.55|1602.05|1599.54|1599.04|1602.8|1602.3|1599.15|1598.65|1930
1583132700000|2020-03-02 07:05:00|1599.55|1599.05|1600.3|1599.8|1600.6|1600.1|1598.02|1597.52|1729
1583133000000|2020-03-02 07:10:00|1600.37|1599.87|1600.42|1599.92|1601.01|1600.51|1599.11|1598.78|1517
1583133300000|2020-03-02 07:15:00|1600.44|1599.94|1602.11|1601.61|1602.73|1602.23|1600.29|1599.79|1622
1583133600000|2020-03-02 07:20:00|1602.06|1601.56|1603.66|1603.16|1604.31|1603.91|1601.98|1601.51|1532
1583133900000|2020-03-02 07:25:00|1603.64|1603.14|1602.39|1601.89|1603.97|1603.53|1602.03|1601.57|1431
1583134200000|2020-03-02 07:30:00|1602.36|1601.86|1601.04|1600.54|1602.89|1602.46|1600.81|1600.42|1678
1583134500000|2020-03-02 07:35:00|1601.05|1600.55|1600.75|1600.25|1601.6|1601.17|1599.92|1599.62|1559
1583134800000|2020-03-02 07:40:00|1600.74|1600.24|1598.83|1598.53|1600.74|1600.41|1598.64|1598.25|1576
1583135100000|2020-03-02 07:45:00|1598.82|1598.52|1598.42|1598.12|1599.05|1598.56|1596.58|1596.15|2382
1583135400000|2020-03-02 07:50:00|1598.41|1598.11|1597.33|1597.03|1598.8|1598.44|1596.22|1595.84|2267
1583135700000|2020-03-02 07:55:00|1597.45|1596.95|1598.23|1597.73|1598.54|1598.04|1596.92|1596.53|1701
1583136000000|2020-03-02 08:00:00|1598.21|1597.71|1601.62|1601.12|1601.85|1601.41|1598.19|1597.71|2426
1583136300000|2020-03-02 08:05:00|1601.61|1601.11|1602.31|1602.01|1602.97|1602.53|1600.92|1600.52|2226
1583136600000|2020-03-02 08:10:00|1602.43|1601.93|1601.43|1601.13|1603.4|1603.01|1600.9|1600.48|2276
1583136900000|2020-03-02 08:15:00|1601.44|1601.14|1603.61|1603.11|1604.15|1603.72|1601.04|1600.74|1870
1583137200000|2020-03-02 08:20:00|1603.6|1603.1|1604.51|1604.21|1605.13|1604.74|1602.73|1602.29|1902
1583137500000|2020-03-02 08:25:00|1604.52|1604.22|1605.14|1604.84|1605.65|1605.24|1604.18|1603.73|1932
1583137800000|2020-03-02 08:30:00|1605.21|1604.71|1603.21|1602.91|1605.95|1605.55|1602.93|1602.54|1919
1583138100000|2020-03-02 08:35:00|1603.31|1602.81|1602.81|1602.51|1603.45|1603.13|1601.05|1600.56|2171
1583138400000|2020-03-02 08:40:00|1602.84|1602.54|1604.33|1604.03|1604.52|1604.22|1602.32|1601.96|1559
1583138700000|2020-03-02 08:45:00|1604.32|1604.02|1605.63|1605.13|1607.14|1606.69|1604.2|1603.8|1931
1583139000000|2020-03-02 08:50:00|1605.72|1605.22|1605.33|1605.03|1605.94|1605.46|1604.3|1603.82|1953
1583139300000|2020-03-02 08:55:00|1605.32|1605.02|1605.79|1605.49|1606.3|1605.91|1603.89|1603.5|2035
1583139600000|2020-03-02 09:00:00|1605.84|1605.34|1604.02|1603.72|1605.88|1605.38|1603.12|1602.72|2166
1583139900000|2020-03-02 09:05:00|1604.04|1603.74|1605.2|1604.9|1605.52|1605.22|1603.66|1603.27|1520
1583140200000|2020-03-02 09:10:00|1605.19|1604.89|1605.83|1605.53|1606.09|1605.74|1604.3|1603.98|1733
1583140500000|2020-03-02 09:15:00|1605.81|1605.51|1607.82|1607.52|1608.86|1608.48|1605.81|1605.51|1888
1583140800000|2020-03-02 09:20:00|1607.84|1607.54|1606.88|1606.58|1608.6|1608.3|1606.83|1606.49|1845
1583141100000|2020-03-02 09:25:00|1606.87|1606.57|1605.81|1605.51|1607.75|1607.41|1605.81|1605.5|1591
1583141400000|2020-03-02 09:30:00|1605.86|1605.56|1609.63|1609.13|1609.67|1609.21|1605.84|1605.48|1866
1583141700000|2020-03-02 09:35:00|1609.49|1609.19|1609.36|1609.06|1610.24|1609.9|1608.94|1608.64|1828
1583142000000|2020-03-02 09:40:00|1609.35|1609.05|1610.13|1609.83|1610.84|1610.46|1608.78|1608.37|2047
1583142300000|2020-03-02 09:45:00|1610.11|1609.81|1609.13|1608.83|1610.73|1610.34|1609.09|1608.78|1938
1583142600000|2020-03-02 09:50:00|1609.2|1608.9|1610.12|1609.82|1610.49|1610.13|1609.01|1608.7|1519
1583142900000|2020-03-02 09:55:00|1610.14|1609.84|1609.42|1608.92|1610.66|1610.24|1609.01|1608.67|1487
1583143200000|2020-03-02 10:00:00|1609.33|1609.03|1609.85|1609.55|1610.73|1610.37|1609.32|1608.94|1571
1583143500000|2020-03-02 10:05:00|1609.84|1609.54|1610.12|1609.82|1610.38|1609.99|1609.6|1609.3|1259
1583143800000|2020-03-02 10:10:00|1610.11|1609.81|1610.81|1610.51|1611.31|1610.92|1610|1609.66|1314
1583144100000|2020-03-02 10:15:00|1610.9|1610.6|1609.12|1608.82|1611.12|1610.82|1608.92|1608.62|1452
1583144400000|2020-03-02 10:20:00|1609.1|1608.8|1609.89|1609.59|1610.38|1610.08|1609.1|1608.79|1350
1583144700000|2020-03-02 10:25:00|1609.88|1609.58|1608.98|1608.68|1609.96|1609.63|1608.4|1608.1|1297
1583145000000|2020-03-02 10:30:00|1609|1608.7|1609.02|1608.72|1610.01|1609.7|1608.42|1608.05|1692
1583145300000|2020-03-02 10:35:00|1609.14|1608.64|1608.97|1608.67|1610.11|1609.69|1608.97|1608.58|1042
1583145600000|2020-03-02 10:40:00|1608.96|1608.66|1609.47|1609.17|1610.4|1610.1|1608.72|1608.28|1325
1583145900000|2020-03-02 10:45:00|1609.42|1609.12|1608.59|1608.29|1609.65|1609.29|1607.44|1607.09|1422
1583146200000|2020-03-02 10:50:00|1608.58|1608.28|1608.67|1608.37|1609.63|1609.29|1608.36|1608.03|1315
1583146500000|2020-03-02 10:55:00|1608.66|1608.36|1609.66|1609.36|1610.05|1609.66|1608.36|1608|1439
1583146800000|2020-03-02 11:00:00|1609.65|1609.35|1609.93|1609.63|1610.43|1610.13|1609.27|1608.97|1378
1583147100000|2020-03-02 11:05:00|1609.9|1609.6|1608.89|1608.59|1610.09|1609.79|1608.04|1607.67|1516
1583147400000|2020-03-02 11:10:00|1608.88|1608.58|1610.26|1609.96|1610.32|1609.98|1608.83|1608.45|1315
1583147700000|2020-03-02 11:15:00|1610.27|1609.97|1609.65|1609.35|1610.97|1610.67|1609.55|1609.25|1413
1583148000000|2020-03-02 11:20:00|1609.66|1609.36|1609.47|1609.17|1610.71|1610.35|1609.43|1609.13|1376
1583148300000|2020-03-02 11:25:00|1609.46|1609.16|1608.75|1608.45|1609.92|1609.5|1608.47|1608.09|1270
1583148600000|2020-03-02 11:30:00|1608.74|1608.44|1607.16|1606.86|1609.01|1608.64|1606.46|1606.09|1643
1583148900000|2020-03-02 11:35:00|1607.17|1606.87|1604.64|1604.34|1607.39|1606.98|1604.32|1603.94|1615
1583149200000|2020-03-02 11:40:00|1604.66|1604.36|1605.77|1605.47|1606.08|1605.73|1603.48|1603.04|1771
1583149500000|2020-03-02 11:45:00|1605.67|1605.37|1603.95|1603.65|1605.98|1605.61|1603.76|1603.34|1676
1583149800000|2020-03-02 11:50:00|1603.88|1603.58|1606.1|1605.8|1606.64|1606.34|1603.88|1603.58|1863
1583150100000|2020-03-02 11:55:00|1606.24|1605.74|1606.66|1606.36|1607.85|1607.45|1605.88|1605.49|2104
1583150400000|2020-03-02 12:00:00|1606.67|1606.37|1604.79|1604.49|1607.5|1607.15|1603.98|1603.55|2341
1583150700000|2020-03-02 12:05:00|1604.76|1604.46|1603.17|1602.87|1605.05|1604.68|1602.9|1602.53|2050
1583151000000|2020-03-02 12:10:00|1603.2|1602.9|1604.91|1604.61|1605.17|1604.72|1603.07|1602.73|1929
1583151300000|2020-03-02 12:15:00|1604.94|1604.64|1602.45|1602.15|1605.14|1604.77|1600.99|1600.6|2015
1583151600000|2020-03-02 12:20:00|1602.42|1602.12|1602.77|1602.47|1603.25|1602.87|1601.3|1600.85|1783
1583151900000|2020-03-02 12:25:00|1602.66|1602.36|1601.02|1600.72|1603.91|1603.54|1601.01|1600.71|1904
1583152200000|2020-03-02 12:30:00|1601.03|1600.73|1598.15|1597.85|1601.21|1600.84|1596.24|1595.94|2476
1583152500000|2020-03-02 12:35:00|1598.13|1597.83|1598.84|1598.34|1598.97|1598.55|1595.98|1595.56|2103
1583152800000|2020-03-02 12:40:00|1598.83|1598.33|1596.99|1596.69|1598.88|1598.53|1596.62|1596.3|1926
1583153100000|2020-03-02 12:45:00|1596.98|1596.68|1598.47|1598.17|1598.63|1598.18|1596.18|1595.85|1727
1583153400000|2020-03-02 12:50:00|1598.49|1598.19|1599.78|1599.48|1600.15|1599.79|1597.68|1597.23|1819
1583153700000|2020-03-02 12:55:00|1599.82|1599.52|1598.69|1598.39|1599.96|1599.61|1598.58|1598.2|1877
1583154000000|2020-03-02 13:00:00|1598.68|1598.38|1599.59|1599.29|1601.51|1601.01|1598.52|1598.22|2068
1583154300000|2020-03-02 13:05:00|1599.75|1599.25|1601.4|1601.1|1601.93|1601.54|1599.29|1598.89|1806
1583154600000|2020-03-02 13:10:00|1601.47|1600.97|1602.56|1602.26|1603.4|1602.9|1601.17|1600.79|1781
1583154900000|2020-03-02 13:15:00|1602.6|1602.3|1601.87|1601.57|1603.5|1603.2|1601.82|1601.52|1776
1583155200000|2020-03-02 13:20:00|1601.86|1601.56|1598.41|1598.11|1601.86|1601.56|1598.4|1598.04|2299
1583155500000|2020-03-02 13:25:00|1598.39|1598.09|1597.42|1596.92|1599.43|1599.13|1597.2|1596.84|2119
1583155800000|2020-03-02 13:30:00|1597.3|1597|1594.91|1594.61|1597.78|1597.4|1594.91|1594.58|2346
1583156100000|2020-03-02 13:35:00|1595.03|1594.53|1593.87|1593.57|1595.57|1595.14|1593.1|1592.8|2447
1583156400000|2020-03-02 13:40:00|1593.89|1593.59|1595.51|1595.21|1595.85|1595.43|1593.87|1593.41|2429
1583156700000|2020-03-02 13:45:00|1595.54|1595.24|1593.9|1593.6|1595.57|1595.27|1593.54|1593.24|2130
1583157000000|2020-03-02 13:50:00|1593.88|1593.58|1593.8|1593.5|1594.89|1594.51|1593.35|1592.99|1979
1583157300000|2020-03-02 13:55:00|1593.84|1593.54|1596.07|1595.57|1596.81|1596.45|1592.62|1592.22|2511
1583157600000|2020-03-02 14:00:00|1595.94|1595.64|1596.1|1595.8|1596.82|1596.44|1595.29|1594.92|2480
1583157900000|2020-03-02 14:05:00|1596.01|1595.71|1594.92|1594.62|1596.68|1596.3|1594.85|1594.48|1824
1583158200000|2020-03-02 14:10:00|1594.93|1594.63|1593.1|1592.8|1595.13|1594.77|1592.03|1591.7|1950
1583158500000|2020-03-02 14:15:00|1593.21|1592.71|1592.73|1592.43|1593.63|1593.26|1592.18|1591.84|1737
1583158800000|2020-03-02 14:20:00|1592.71|1592.41|1592.66|1592.36|1593.31|1592.83|1592.01|1591.65|1549
1583159100000|2020-03-02 14:25:00|1592.63|1592.33|1593.83|1593.53|1594.57|1594.24|1592.02|1591.72|1543
1583159400000|2020-03-02 14:30:00|1593.85|1593.55|1598.03|1597.73|1598.85|1598.44|1593.59|1593.29|3049
1583159700000|2020-03-02 14:35:00|1598.02|1597.72|1599.58|1599.28|1602.09|1601.69|1597.68|1597.36|2688
1583160000000|2020-03-02 14:40:00|1599.57|1599.27|1598.85|1598.35|1599.76|1599.31|1597.48|1597.07|2037
1583160300000|2020-03-02 14:45:00|1598.84|1598.34|1600.47|1599.97|1601.35|1600.94|1597.58|1597.08|2610
1583160600000|2020-03-02 14:50:00|1600.5|1600|1600.45|1600.15|1602.1|1601.69|1599.76|1599.28|2354
1583160900000|2020-03-02 14:55:00|1600.59|1600.09|1599.34|1598.84|1600.7|1600.25|1598.1|1597.71|2081
1583161200000|2020-03-02 15:00:00|1599.35|1598.85|1598.9|1598.4|1601.94|1601.44|1598.18|1597.7|2318
1583161500000|2020-03-02 15:05:00|1598.85|1598.35|1597.65|1597.15|1599.47|1598.99|1597.08|1596.7|2117
1583161800000|2020-03-02 15:10:00|1597.68|1597.18|1599.52|1599.02|1600.24|1599.74|1597.68|1597.18|2095
1583162100000|2020-03-02 15:15:00|1599.54|1599.04|1599.07|1598.57|1601.25|1600.8|1598.88|1598.49|2066
1583162400000|2020-03-02 15:20:00|1598.92|1598.62|1596.73|1596.23|1598.98|1598.62|1595.62|1595.12|2048
1583162700000|2020-03-02 15:25:00|1596.71|1596.21|1596.31|1595.81|1597.12|1596.7|1595.08|1594.58|1825
1583163000000|2020-03-02 15:30:00|1596.29|1595.79|1596.9|1596.4|1598.51|1598.11|1596.03|1595.53|1815
1583163300000|2020-03-02 15:35:00|1596.82|1596.32|1593.92|1593.42|1596.82|1596.4|1592.47|1591.98|1940
1583163600000|2020-03-02 15:40:00|1593.89|1593.39|1592.84|1592.34|1595.2|1594.86|1592.52|1592.09|1939
1583163900000|2020-03-02 15:45:00|1592.85|1592.35|1592.37|1591.87|1593.68|1593.26|1591.32|1590.82|2011
1583164200000|2020-03-02 15:50:00|1592.26|1591.96|1593.49|1592.99|1593.96|1593.54|1592.07|1591.65|1852
1583164500000|2020-03-02 15:55:00|1593.5|1593|1594.3|1593.8|1595|1594.59|1593.29|1592.86|1862
1583164800000|2020-03-02 16:00:00|1594.34|1593.84|1594.88|1594.38|1595.3|1594.94|1593.06|1592.63|1866
1583165100000|2020-03-02 16:05:00|1594.87|1594.37|1596.31|1596.01|1596.78|1596.36|1594.65|1594.2|1876
1583165400000|2020-03-02 16:10:00|1596.48|1595.98|1595.68|1595.38|1597.55|1597.13|1595.37|1594.87|1824
1583165700000|2020-03-02 16:15:00|1595.69|1595.39|1595.68|1595.18|1599.13|1598.63|1593.97|1593.47|2355
1583166000000|2020-03-02 16:20:00|1595.69|1595.19|1592.13|1591.63|1596.03|1595.6|1591.72|1591.22|2114
1583166300000|2020-03-02 16:25:00|1592.15|1591.65|1593.98|1593.48|1594.01|1593.63|1592.15|1591.65|1529
1583166600000|2020-03-02 16:30:00|1593.93|1593.43|1595.13|1594.63|1595.73|1595.33|1593.5|1593.03|2052
1583166900000|2020-03-02 16:35:00|1595.15|1594.65|1595.1|1594.6|1595.51|1595.04|1594.11|1593.64|1521
1583167200000|2020-03-02 16:40:00|1595.07|1594.57|1595.23|1594.93|1596.11|1595.69|1594.19|1593.75|1675
1583167500000|2020-03-02 16:45:00|1595.22|1594.72|1596.53|1596.23|1596.79|1596.39|1594.94|1594.53|1496
1583167800000|2020-03-02 16:50:00|1596.52|1596.22|1595.9|1595.4|1597.2|1596.83|1595.79|1595.4|1329
1583168100000|2020-03-02 16:55:00|1595.89|1595.39|1596.62|1596.12|1596.7|1596.32|1594.74|1594.32|1394
1583168400000|2020-03-02 17:00:00|1596.52|1596.22|1597.22|1596.92|1597.38|1597.01|1596.17|1595.78|1081
1583168700000|2020-03-02 17:05:00|1597.38|1596.88|1600.08|1599.58|1600.27|1599.83|1597.19|1596.81|1441
1583169000000|2020-03-02 17:10:00|1600.03|1599.53|1600.99|1600.49|1601.08|1600.62|1598.44|1598.1|1425
1583169300000|2020-03-02 17:15:00|1600.98|1600.48|1599.41|1598.91|1601|1600.5|1599.37|1598.9|1224
1583169600000|2020-03-02 17:20:00|1599.43|1598.93|1597.75|1597.45|1599.53|1599.06|1596.78|1596.34|1478
1583169900000|2020-03-02 17:25:00|1597.77|1597.47|1598.26|1597.96|1598.56|1598.15|1597.49|1597.16|984
1583170200000|2020-03-02 17:30:00|1598.27|1597.97|1601.3|1601|1601.66|1601.25|1598.27|1597.86|1144
1583170500000|2020-03-02 17:35:00|1601.26|1600.96|1601.75|1601.25|1601.8|1601.37|1600.39|1599.96|1248
1583170800000|2020-03-02 17:40:00|1601.76|1601.26|1600.65|1600.35|1601.76|1601.32|1600.51|1600.1|1202
1583171100000|2020-03-02 17:45:00|1600.64|1600.34|1600.34|1600.04|1601.22|1600.85|1599.87|1599.47|1233
1583171400000|2020-03-02 17:50:00|1600.36|1600.06|1599.16|1598.86|1600.66|1600.27|1599.11|1598.73|1160
1583171700000|2020-03-02 17:55:00|1599.17|1598.87|1598.7|1598.2|1599.29|1598.91|1597.64|1597.27|1225
1583172000000|2020-03-02 18:00:00|1598.62|1598.12|1596.74|1596.24|1599.01|1598.58|1596.48|1595.99|1331
1583172300000|2020-03-02 18:05:00|1596.75|1596.25|1595.54|1595.24|1597.04|1596.65|1595.27|1594.8|1239
1583172600000|2020-03-02 18:10:00|1595.62|1595.12|1595.86|1595.36|1596.27|1595.87|1594.63|1594.26|1163
1583172900000|2020-03-02 18:15:00|1595.85|1595.35|1596.15|1595.85|1596.8|1596.3|1595.4|1594.99|1181
1583173200000|2020-03-02 18:20:00|1596.16|1595.86|1595.16|1594.86|1596.54|1596.1|1595.07|1594.67|1203
1583173500000|2020-03-02 18:25:00|1595.15|1594.85|1594.41|1594.11|1595.27|1594.85|1592.49|1591.99|2097
1583173800000|2020-03-02 18:30:00|1594.44|1593.94|1593.83|1593.53|1594.56|1594.18|1592.88|1592.41|1310
1583174100000|2020-03-02 18:35:00|1593.84|1593.54|1591.98|1591.48|1594.03|1593.63|1591.76|1591.33|1085
1583174400000|2020-03-02 18:40:00|1591.97|1591.47|1592.05|1591.55|1592.75|1592.33|1590.69|1590.19|1258
1583174700000|2020-03-02 18:45:00|1592.08|1591.58|1591.43|1591.13|1593.12|1592.66|1591.39|1591.03|950
1583175000000|2020-03-02 18:50:00|1591.39|1591.09|1593.35|1593.05|1593.76|1593.37|1591.39|1591.01|1223
1583175300000|2020-03-02 18:55:00|1593.34|1593.04|1593.39|1592.89|1593.53|1593.13|1592.21|1591.85|809
1583175600000|2020-03-02 19:00:00|1593.41|1592.91|1594.81|1594.31|1595.66|1595.25|1593.07|1592.68|1052
1583175900000|2020-03-02 19:05:00|1594.8|1594.3|1594.54|1594.04|1595.04|1594.64|1594.27|1593.86|755
1583176200000|2020-03-02 19:10:00|1594.53|1594.03|1595.4|1595.1|1595.77|1595.42|1594.47|1594.03|966
1583176500000|2020-03-02 19:15:00|1595.42|1595.12|1595.19|1594.69|1595.77|1595.36|1594.72|1594.31|879
1583176800000|2020-03-02 19:20:00|1595.18|1594.68|1597.62|1597.12|1597.81|1597.31|1594.95|1594.53|1107
1583177100000|2020-03-02 19:25:00|1597.61|1597.11|1597.16|1596.66|1597.67|1597.23|1596.34|1595.94|981
1583177400000|2020-03-02 19:30:00|1597.02|1596.72|1596.31|1595.81|1597.13|1596.72|1595.78|1595.36|797
1583177700000|2020-03-02 19:35:00|1596.29|1595.79|1596.5|1596|1596.61|1596.19|1595.79|1595.29|738
1583178000000|2020-03-02 19:40:00|1596.51|1596.01|1597.48|1596.98|1597.75|1597.25|1596.29|1595.96|1011
1583178300000|2020-03-02 19:45:00|1597.46|1596.96|1597.08|1596.58|1597.51|1597.1|1596.22|1595.8|851
1583178600000|2020-03-02 19:50:00|1597.1|1596.6|1596.47|1595.97|1597.16|1596.73|1596.31|1595.89|675
1583178900000|2020-03-02 19:55:00|1596.48|1595.98|1595.33|1594.83|1596.51|1596.06|1594.35|1593.85|856
1583179200000|2020-03-02 20:00:00|1595.34|1595.04|1596.91|1596.41|1597.11|1596.62|1594.96|1594.53|961
1583179500000|2020-03-02 20:05:00|1596.88|1596.38|1596.48|1595.98|1597.3|1596.85|1596.27|1595.86|746
1583179800000|2020-03-02 20:10:00|1596.47|1595.97|1595.41|1595.11|1596.59|1596.19|1595.41|1595.05|651
1583180100000|2020-03-02 20:15:00|1595.5|1595|1595.44|1594.94|1595.74|1595.31|1595.06|1594.56|622
1583180400000|2020-03-02 20:20:00|1595.36|1594.86|1593.77|1593.27|1595.62|1595.2|1593.67|1593.26|679
1583180700000|2020-03-02 20:25:00|1593.78|1593.28|1593.58|1593.08|1594.16|1593.7|1593.3|1592.8|683
1583181000000|2020-03-02 20:30:00|1593.56|1593.06|1593.28|1592.78|1594.78|1594.28|1593.05|1592.7|949
1583181300000|2020-03-02 20:35:00|1593.29|1592.79|1591.94|1591.64|1593.31|1592.84|1591.92|1591.46|1077
1583181600000|2020-03-02 20:40:00|1591.95|1591.65|1591.68|1591.18|1592.46|1592.03|1591.38|1590.93|1029
1583181900000|2020-03-02 20:45:00|1591.63|1591.13|1589.31|1589.01|1591.93|1591.43|1589.11|1588.61|1487
1583182200000|2020-03-02 20:50:00|1589.3|1589|1585.56|1585.06|1589.46|1589.09|1584.21|1583.71|1912
1583182500000|2020-03-02 20:55:00|1585.69|1585.19|1586.06|1585.56|1587.48|1586.98|1584.67|1584.17|1473
1583182800000|2020-03-02 21:00:00|1586.03|1585.53|1588.19|1587.69|1588.43|1587.93|1586.03|1585.53|995
1583183100000|2020-03-02 21:05:00|1588.16|1587.66|1588.77|1588.27|1589.35|1588.87|1588|1587.5|581
1583183400000|2020-03-02 21:10:00|1588.78|1588.28|1588.44|1587.94|1588.84|1588.42|1588.18|1587.68|496
1583183700000|2020-03-02 21:15:00|1588.42|1587.92|1588.74|1588.24|1588.78|1588.28|1587.96|1587.55|294
1583184000000|2020-03-02 21:20:00|1588.61|1588.11|1592.1|1591.6|1592.2|1591.7|1588.15|1587.71|534
1583184300000|2020-03-02 21:25:00|1592.11|1591.61|1591.6|1591.3|1594.05|1593.61|1591.59|1591.18|525
1583184600000|2020-03-02 21:30:00|1591.68|1591.18|1591.04|1590.54|1591.68|1591.18|1590.86|1590.39|297
1583184900000|2020-03-02 21:35:00|1591.03|1590.53|1592.49|1591.99|1592.58|1592.08|1590.52|1590.02|256
1583185200000|2020-03-02 21:40:00|1592.5|1592|1591.69|1591.19|1592.87|1592.37|1591.38|1590.88|341
1583185500000|2020-03-02 21:45:00|1591.68|1591.18|1590.95|1590.45|1591.7|1591.2|1590.88|1590.38|209
1583185800000|2020-03-02 21:50:00|1590.94|1590.44|1590.18|1589.68|1591.2|1590.7|1590.06|1589.56|384
1583186100000|2020-03-02 21:55:00|1590.15|1589.65|1589.9|1588.88|1590.77|1590.27|1589.38|1588.63|409
1583190000000|2020-03-02 23:00:00|1587.23|1586.73|1591.03|1590.53|1591.22|1590.72|1587.23|1586.73|648
1583190300000|2020-03-02 23:05:00|1591.02|1590.52|1590.95|1590.45|1591.22|1590.72|1590.38|1589.88|494
1583190600000|2020-03-02 23:10:00|1590.96|1590.46|1592.62|1592.12|1592.68|1592.18|1590.34|1589.84|674
1583190900000|2020-03-02 23:15:00|1592.65|1592.15|1591.27|1590.77|1593.16|1592.66|1590.82|1590.32|603
1583191200000|2020-03-02 23:20:00|1591.26|1590.76|1592.09|1591.59|1592.86|1592.36|1591.12|1590.62|325
1583191500000|2020-03-02 23:25:00|1592.13|1591.63|1591.63|1591.13|1592.35|1591.85|1591.63|1591.13|204
1583191800000|2020-03-02 23:30:00|1591.59|1591.09|1591.08|1590.58|1592.17|1591.67|1590.88|1590.38|426
1583192100000|2020-03-02 23:35:00|1591.06|1590.56|1592.89|1592.39|1594.05|1593.55|1590.83|1590.33|683
1583192400000|2020-03-02 23:40:00|1592.85|1592.35|1593.09|1592.59|1593.18|1592.68|1591.57|1591.07|494
1583192700000|2020-03-02 23:45:00|1593.06|1592.56|1593.32|1592.82|1594.14|1593.7|1592.53|1592.03|760
1583193000000|2020-03-02 23:50:00|1593.29|1592.79|1592.64|1592.14|1593.36|1592.98|1591.91|1591.41|444
1583193300000|2020-03-02 23:55:00|1592.63|1592.13|1592.35|1591.85|1592.92|1592.44|1591.89|1591.39|558
1583193600000|2020-03-03 00:00:00|1592.36|1591.86|1592.76|1592.26|1593.13|1592.63|1592.08|1591.58|715
1583193900000|2020-03-03 00:05:00|1592.71|1592.21|1592.64|1592.14|1594.3|1593.8|1591.59|1591.09|1059
1583194200000|2020-03-03 00:10:00|1592.69|1592.19|1592.65|1592.15|1593.13|1592.74|1592.04|1591.59|774
1583194500000|2020-03-03 00:15:00|1592.62|1592.12|1593.17|1592.67|1593.48|1593.05|1592.31|1591.81|856
1583194800000|2020-03-03 00:20:00|1593.18|1592.68|1593.52|1593.02|1593.62|1593.13|1592.47|1591.98|703
1583195100000|2020-03-03 00:25:00|1593.51|1593.01|1593.24|1592.74|1593.55|1593.11|1592.56|1592.09|784
1583195400000|2020-03-03 00:30:00|1593.23|1592.73|1593.39|1593.09|1593.66|1593.26|1592.29|1591.88|669
1583195700000|2020-03-03 00:35:00|1593.41|1593.11|1593.09|1592.79|1594.02|1593.69|1592.88|1592.39|723
1583196000000|2020-03-03 00:40:00|1593.19|1592.69|1592.99|1592.49|1593.36|1592.87|1592.38|1592|627
1583196300000|2020-03-03 00:45:00|1592.98|1592.48|1590.86|1590.36|1593.1|1592.68|1589.92|1589.51|874
1583196600000|2020-03-03 00:50:00|1590.89|1590.39|1592.01|1591.51|1592.14|1591.7|1590.58|1590.2|782
1583196900000|2020-03-03 00:55:00|1591.99|1591.49|1592.27|1591.77|1592.8|1592.32|1591.24|1590.82|804
1583197200000|2020-03-03 01:00:00|1592.31|1591.81|1597.02|1596.52|1598.26|1597.76|1592.26|1591.76|2294
1583197500000|2020-03-03 01:05:00|1597.03|1596.53|1600.41|1599.91|1600.56|1600.09|1596.48|1595.98|1905
1583197800000|2020-03-03 01:10:00|1600.42|1599.92|1598.51|1598.21|1600.46|1599.96|1598.08|1597.77|1457
1583198100000|2020-03-03 01:15:00|1598.5|1598.2|1599.22|1598.92|1600.59|1600.19|1597.67|1597.31|1776
1583198400000|2020-03-03 01:20:00|1599.29|1598.99|1598.92|1598.62|1599.83|1599.53|1598.39|1597.97|1458
1583198700000|2020-03-03 01:25:00|1598.95|1598.65|1598.62|1598.32|1600.11|1599.72|1598.42|1598.12|1190
1583199000000|2020-03-03 01:30:00|1598.57|1598.27|1598.85|1598.55|1599.44|1599.07|1598.02|1597.72|1148
1583199300000|2020-03-03 01:35:00|1598.88|1598.58|1599.16|1598.66|1599.85|1599.44|1598.65|1598.33|1145
1583199600000|2020-03-03 01:40:00|1599.18|1598.68|1598.12|1597.62|1599.34|1598.92|1597.86|1597.36|1192
1583199900000|2020-03-03 01:45:00|1598.21|1597.71|1597.73|1597.23|1598.33|1597.83|1597.17|1596.67|1297
1583200200000|2020-03-03 01:50:00|1597.72|1597.22|1597.86|1597.36|1597.97|1597.47|1597.11|1596.61|1137
1583200500000|2020-03-03 01:55:00|1597.89|1597.39|1597.67|1597.17|1597.97|1597.54|1597.18|1596.79|864
1583200800000|2020-03-03 02:00:00|1597.68|1597.18|1596.53|1596.03|1597.79|1597.38|1596.19|1595.69|1250
1583201100000|2020-03-03 02:05:00|1596.56|1596.06|1597.56|1597.06|1597.59|1597.18|1595.47|1595.07|1355
1583201400000|2020-03-03 02:10:00|1597.58|1597.08|1598.32|1597.82|1598.66|1598.25|1597.47|1597.05|1178
1583201700000|2020-03-03 02:15:00|1598.3|1597.8|1598.7|1598.2|1598.76|1598.34|1597.95|1597.54|660
1583202000000|2020-03-03 02:20:00|1598.67|1598.17|1598.88|1598.38|1599.35|1598.92|1598.47|1598.01|826
1583202300000|2020-03-03 02:25:00|1598.77|1598.47|1598.03|1597.53|1598.96|1598.49|1597.85|1597.45|661
1583202600000|2020-03-03 02:30:00|1598.04|1597.54|1598.39|1597.89|1598.74|1598.29|1597.94|1597.49|995
1583202900000|2020-03-03 02:35:00|1598.38|1597.88|1598.39|1598.09|1598.87|1598.41|1598.02|1597.52|818
1583203200000|2020-03-03 02:40:00|1598.38|1598.08|1599.33|1599.03|1599.73|1599.23|1598.38|1598.08|997
1583203500000|2020-03-03 02:45:00|1599.32|1599.02|1599.05|1598.55|1599.61|1599.21|1598.73|1598.27|893
1583203800000|2020-03-03 02:50:00|1599.1|1598.6|1598.44|1598.14|1599.2|1598.78|1598.23|1597.77|837
1583204100000|2020-03-03 02:55:00|1598.53|1598.03|1598.98|1598.68|1599.13|1598.73|1597.97|1597.56|989
1583204400000|2020-03-03 03:00:00|1598.95|1598.65|1597.96|1597.46|1599.17|1598.85|1597.87|1597.43|968
1583204700000|2020-03-03 03:05:00|1597.95|1597.45|1597.54|1597.04|1598.76|1598.35|1597.03|1596.54|1333
1583205000000|2020-03-03 03:10:00|1597.56|1597.06|1597.75|1597.25|1597.98|1597.56|1597.38|1596.97|695
1583205300000|2020-03-03 03:15:00|1597.73|1597.23|1598.66|1598.36|1598.83|1598.45|1597.61|1597.19|700
1583205600000|2020-03-03 03:20:00|1598.67|1598.37|1598.88|1598.38|1598.94|1598.54|1598.15|1597.79|744
1583205900000|2020-03-03 03:25:00|1598.77|1598.47|1598.86|1598.56|1599.23|1598.93|1598.54|1598.24|762
1583206200000|2020-03-03 03:30:00|1598.9|1598.6|1598.75|1598.25|1599.88|1599.43|1598.07|1597.57|1252
1583206500000|2020-03-03 03:35:00|1598.56|1598.26|1598.83|1598.53|1599.17|1598.81|1598.44|1598.03|834
1583206800000|2020-03-03 03:40:00|1598.85|1598.55|1598.39|1597.89|1599.14|1598.79|1598.23|1597.85|717
1583207100000|2020-03-03 03:45:00|1598.45|1597.95|1598.74|1598.24|1598.84|1598.45|1598.07|1597.67|612
1583207400000|2020-03-03 03:50:00|1598.65|1598.35|1598.4|1598.1|1598.65|1598.35|1597.84|1597.54|461
1583207700000|2020-03-03 03:55:00|1598.42|1598.12|1598.22|1597.72|1598.67|1598.23|1598.01|1597.53|485
1583208000000|2020-03-03 04:00:00|1598.21|1597.71|1598.39|1598.09|1598.53|1598.16|1597.55|1597.17|553
1583208300000|2020-03-03 04:05:00|1598.34|1598.04|1598.6|1598.3|1598.94|1598.56|1598.34|1597.9|556
1583208600000|2020-03-03 04:10:00|1598.54|1598.24|1598.98|1598.48|1599.09|1598.72|1598.42|1598.04|458
1583208900000|2020-03-03 04:15:00|1599.01|1598.51|1598.7|1598.4|1599.1|1598.73|1598.1|1597.61|586
1583209200000|2020-03-03 04:20:00|1598.71|1598.41|1601|1600.7|1601.47|1601.07|1598.65|1598.15|1532
1583209500000|2020-03-03 04:25:00|1600.98|1600.68|1600.85|1600.35|1601.47|1601.15|1600.17|1599.81|1092
1583209800000|2020-03-03 04:30:00|1600.79|1600.29|1600.29|1599.79|1601.3|1600.88|1600.09|1599.65|1097
1583210100000|2020-03-03 04:35:00|1600.27|1599.77|1599.28|1598.98|1600.77|1600.31|1598.77|1598.38|983
1583210400000|2020-03-03 04:40:00|1599.29|1598.99|1599.83|1599.33|1599.83|1599.44|1598.58|1598.24|1055
1583210700000|2020-03-03 04:45:00|1599.81|1599.51|1599.31|1598.81|1599.9|1599.55|1598.84|1598.44|896
1583211000000|2020-03-03 04:50:00|1599.32|1598.82|1599.23|1598.93|1599.43|1599.07|1598.5|1598.2|743
1583211300000|2020-03-03 04:55:00|1599.2|1598.9|1600.5|1600|1600.5|1600.14|1599.03|1598.65|653
1583211600000|2020-03-03 05:00:00|1600.51|1600.01|1599.9|1599.6|1600.51|1600.12|1599.31|1599.01|909
1583211900000|2020-03-03 05:05:00|1600.03|1599.73|1600.42|1599.92|1600.52|1600.14|1599.99|1599.61|695
1583212200000|2020-03-03 05:10:00|1600.41|1599.91|1599.82|1599.52|1600.53|1600.18|1599.7|1599.32|650
1583212500000|2020-03-03 05:15:00|1599.74|1599.44|1599.14|1598.84|1599.94|1599.55|1599.01|1598.68|584
1583212800000|2020-03-03 05:20:00|1599.13|1598.83|1599.33|1599.03|1599.6|1599.2|1599|1598.59|553
1583213100000|2020-03-03 05:25:00|1599.31|1599.01|1598.73|1598.43|1599.63|1599.23|1598.53|1598.16|614
1583213400000|2020-03-03 05:30:00|1598.74|1598.44|1597.83|1597.53|1600.1|1599.67|1597.67|1597.37|1348
1583213700000|2020-03-03 05:35:00|1597.88|1597.58|1598.73|1598.43|1599.05|1598.67|1597.72|1597.42|1023
1583214000000|2020-03-03 05:40:00|1598.85|1598.35|1599.13|1598.83|1599.85|1599.38|1598.59|1598.17|772
1583214300000|2020-03-03 05:45:00|1599.08|1598.78|1599.56|1599.26|1599.84|1599.53|1599.04|1598.74|792
1583214600000|2020-03-03 05:50:00|1599.71|1599.21|1599.37|1599.07|1599.72|1599.39|1598.95|1598.58|715
1583214900000|2020-03-03 05:55:00|1599.34|1599.04|1599.17|1598.87|1599.52|1599.16|1598.66|1598.27|755
1583215200000|2020-03-03 06:00:00|1599.18|1598.88|1598.86|1598.56|1599.82|1599.39|1598.81|1598.41|1105
1583215500000|2020-03-03 06:05:00|1598.81|1598.51|1597.72|1597.42|1599.07|1598.75|1597.58|1597.26|1034
1583215800000|2020-03-03 06:10:00|1597.74|1597.44|1596.05|1595.75|1598.58|1598.18|1595.02|1594.72|1569
1583216100000|2020-03-03 06:15:00|1596|1595.7|1596.52|1596.22|1597.17|1596.76|1595.41|1595.04|1205
1583216400000|2020-03-03 06:20:00|1596.53|1596.23|1596.44|1596.14|1597.16|1596.86|1596.07|1595.73|1278
1583216700000|2020-03-03 06:25:00|1596.43|1596.13|1595.7|1595.4|1597.02|1596.62|1595.6|1595.2|994
1583217000000|2020-03-03 06:30:00|1595.64|1595.34|1596.45|1595.95|1596.95|1596.65|1595.61|1595.31|904
1583217300000|2020-03-03 06:35:00|1596.44|1595.94|1595.64|1595.34|1596.98|1596.48|1595.55|1595.25|1296
1583217600000|2020-03-03 06:40:00|1595.62|1595.32|1593.96|1593.66|1596.07|1595.65|1593.73|1593.38|1324
1583217900000|2020-03-03 06:45:00|1594.05|1593.55|1594.58|1594.28|1594.81|1594.48|1593.72|1593.34|1203
1583218200000|2020-03-03 06:50:00|1594.57|1594.27|1594.89|1594.39|1595.02|1594.54|1594.2|1593.82|753
1583218500000|2020-03-03 06:55:00|1594.93|1594.43|1595.43|1594.93|1595.43|1595.06|1594.63|1594.26|895
1583218800000|2020-03-03 07:00:00|1595.37|1595.07|1593.97|1593.67|1596.17|1595.67|1593.95|1593.65|1242
1583219100000|2020-03-03 07:05:00|1593.98|1593.68|1596.73|1596.43|1597.18|1596.76|1593.71|1593.41|1425
1583219400000|2020-03-03 07:10:00|1596.72|1596.42|1596.59|1596.29|1596.93|1596.63|1595.91|1595.53|1299
1583219700000|2020-03-03 07:15:00|1596.61|1596.31|1596.64|1596.34|1597.92|1597.54|1596.61|1596.22|1321
1583220000000|2020-03-03 07:20:00|1596.63|1596.33|1597.15|1596.85|1597.84|1597.44|1596.5|1596.2|1191
1583220300000|2020-03-03 07:25:00|1597.17|1596.87|1595.74|1595.44|1597.39|1597.09|1595.64|1595.32|1448
1583220600000|2020-03-03 07:30:00|1595.71|1595.41|1596.82|1596.32|1597.08|1596.63|1594.81|1594.43|1520
1583220900000|2020-03-03 07:35:00|1596.84|1596.34|1597.99|1597.69|1598.43|1598.03|1596.29|1595.79|1602
1583221200000|2020-03-03 07:40:00|1598.01|1597.71|1597.93|1597.43|1598.04|1597.74|1596.92|1596.53|1306
1583221500000|2020-03-03 07:45:00|1597.95|1597.45|1597.41|1597.11|1598.2|1597.82|1597.19|1596.82|1084
1583221800000|2020-03-03 07:50:00|1597.4|1597.1|1597.28|1596.98|1597.49|1597.13|1596.49|1596.14|919
1583222100000|2020-03-03 07:55:00|1597.29|1596.99|1595.2|1594.9|1597.35|1597.02|1595.09|1594.79|1289
1583222400000|2020-03-03 08:00:00|1595.31|1594.81|1595.83|1595.53|1596.11|1595.72|1594.35|1593.95|1772
1583222700000|2020-03-03 08:05:00|1595.87|1595.57|1596.94|1596.64|1597.4|1597.1|1595.76|1595.39|1807
1583223000000|2020-03-03 08:10:00|1597.04|1596.54|1596.21|1595.91|1597.23|1596.93|1596.16|1595.81|1427
1583223300000|2020-03-03 08:15:00|1596.26|1595.96|1595.04|1594.54|1596.95|1596.6|1594.82|1594.44|1479
1583223600000|2020-03-03 08:20:00|1594.91|1594.61|1596.11|1595.81|1596.78|1596.36|1594.64|1594.29|1272
1583223900000|2020-03-03 08:25:00|1596.13|1595.83|1596.31|1596.01|1596.58|1596.19|1595.48|1595.18|1006
1583224200000|2020-03-03 08:30:00|1596.29|1595.99|1594.46|1594.16|1596.29|1595.99|1594.39|1594.04|1275
1583224500000|2020-03-03 08:35:00|1594.49|1594.19|1595.68|1595.38|1596.43|1596.04|1594.41|1594.11|1278
1583224800000|2020-03-03 08:40:00|1595.69|1595.39|1596.21|1595.91|1596.33|1596.03|1595.36|1595.06|1143
1583225100000|2020-03-03 08:45:00|1596.2|1595.9|1596.51|1596.01|1596.97|1596.53|1595.73|1595.43|1208
1583225400000|2020-03-03 08:50:00|1596.5|1596|1597.39|1597.09|1597.57|1597.17|1596.45|1595.95|1036
1583225700000|2020-03-03 08:55:00|1597.4|1597.1|1596.18|1595.88|1597.46|1597.11|1595.54|1595.24|1097
1583226000000|2020-03-03 09:00:00|1596.15|1595.85|1597.11|1596.81|1597.27|1596.92|1596.01|1595.61|1165
1583226300000|2020-03-03 09:05:00|1597.12|1596.82|1596.17|1595.87|1597.41|1597.07|1596.16|1595.8|843
1583226600000|2020-03-03 09:10:00|1596.16|1595.86|1596.19|1595.69|1596.52|1596.17|1595.35|1594.95|1203
1583226900000|2020-03-03 09:15:00|1596.22|1595.72|1595.49|1595.19|1596.37|1595.99|1595.46|1595.16|1041
1583227200000|2020-03-03 09:20:00|1595.48|1595.18|1596.07|1595.77|1596.51|1596.09|1595.11|1594.76|971
1583227500000|2020-03-03 09:25:00|1596.06|1595.76|1595.41|1594.91|1596.27|1595.92|1595.2|1594.85|735
1583227800000|2020-03-03 09:30:00|1595.25|1594.95|1595.44|1594.94|1596.23|1595.89|1594.79|1594.43|1189
1583228100000|2020-03-03 09:35:00|1595.36|1595.06|1596.28|1595.98|1596.73|1596.31|1595.28|1594.89|1029
1583228400000|2020-03-03 09:40:00|1596.3|1596|1596.1|1595.8|1596.72|1596.34|1595.73|1595.27|1019
1583228700000|2020-03-03 09:45:00|1596.12|1595.82|1595.87|1595.57|1596.49|1596.11|1595.87|1595.54|856
1583229000000|2020-03-03 09:50:00|1595.89|1595.59|1596.11|1595.81|1596.35|1596|1595.29|1594.99|824
1583229300000|2020-03-03 09:55:00|1596.04|1595.74|1597.43|1596.93|1597.49|1597.13|1595.69|1595.39|915
1583229600000|2020-03-03 10:00:00|1597.44|1596.94|1597.2|1596.9|1598.24|1597.74|1597.07|1596.71|1016
1583229900000|2020-03-03 10:05:00|1597.22|1596.92|1598.18|1597.88|1598.27|1597.92|1596.99|1596.69|1042
1583230200000|2020-03-03 10:10:00|1598.13|1597.83|1597.88|1597.58|1598.42|1598.09|1597.41|1597.01|813
1583230500000|2020-03-03 10:15:00|1597.95|1597.65|1598.08|1597.78|1599.21|1598.86|1597.7|1597.32|1113
1583230800000|2020-03-03 10:20:00|1598.07|1597.77|1598.05|1597.75|1598.88|1598.48|1597.87|1597.48|892
1583231100000|2020-03-03 10:25:00|1598.07|1597.77|1597.19|1596.89|1598.1|1597.77|1596.81|1596.44|887
1583231400000|2020-03-03 10:30:00|1597.17|1596.87|1599.22|1598.92|1599.61|1599.26|1597.15|1596.85|1267
1583231700000|2020-03-03 10:35:00|1599.21|1598.91|1599.03|1598.73|1599.52|1599.22|1598.57|1598.16|937
1583232000000|2020-03-03 10:40:00|1599.04|1598.74|1599.54|1599.24|1600.14|1599.8|1598.82|1598.44|978
1583232300000|2020-03-03 10:45:00|1599.64|1599.14|1599.03|1598.73|1599.79|1599.43|1598.83|1598.5|851
1583232600000|2020-03-03 10:50:00|1599.02|1598.72|1598.92|1598.62|1599.47|1599.15|1598.82|1598.44|736
1583232900000|2020-03-03 10:55:00|1598.91|1598.61|1599.86|1599.56|1600.07|1599.77|1598.71|1598.41|776
1583233200000|2020-03-03 11:00:00|1599.95|1599.45|1599.47|1599.17|1600.15|1599.85|1599.46|1599.12|853
1583233500000|2020-03-03 11:05:00|1599.48|1599.18|1601.16|1600.66|1604.84|1604.34|1599.29|1598.89|1834
1583233800000|2020-03-03 11:10:00|1601.14|1600.64|1602.97|1602.47|1603.54|1603.1|1601.03|1600.63|1531
1583234100000|2020-03-03 11:15:00|1602.98|1602.48|1602.58|1602.28|1603.3|1602.9|1602.18|1601.88|1119
1583234400000|2020-03-03 11:20:00|1602.59|1602.29|1602.16|1601.86|1602.78|1602.39|1601.75|1601.4|907
1583234700000|2020-03-03 11:25:00|1602.17|1601.87|1603.15|1602.85|1603.66|1603.3|1601.89|1601.49|1228
1583235000000|2020-03-03 11:30:00|1603.18|1602.68|1602.94|1602.64|1603.26|1602.88|1601.97|1601.61|879
1583235300000|2020-03-03 11:35:00|1602.92|1602.62|1602.66|1602.16|1603.01|1602.68|1602.27|1601.9|777
1583235600000|2020-03-03 11:40:00|1602.65|1602.15|1602.67|1602.37|1603.56|1603.07|1602.24|1601.88|876
1583235900000|2020-03-03 11:45:00|1602.66|1602.36|1604.56|1604.26|1604.86|1604.43|1602.66|1602.27|1167
1583236200000|2020-03-03 11:50:00|1604.52|1604.22|1603.67|1603.37|1604.57|1604.23|1603.33|1602.87|815
1583236500000|2020-03-03 11:55:00|1603.65|1603.35|1603.26|1602.96|1603.78|1603.48|1603.12|1602.79|690
1583236800000|2020-03-03 12:00:00|1603.17|1602.87|1602.45|1602.15|1603.27|1602.96|1601.88|1601.45|1322
1583237100000|2020-03-03 12:05:00|1602.53|1602.23|1603.87|1603.37|1604.02|1603.67|1602.34|1602.04|986
1583237400000|2020-03-03 12:10:00|1603.88|1603.38|1603.66|1603.36|1604.21|1603.74|1602.76|1602.38|1113
1583237700000|2020-03-03 12:15:00|1603.68|1603.38|1602.57|1602.27|1604.28|1603.92|1602.55|1602.25|1067
1583238000000|2020-03-03 12:20:00|1602.56|1602.26|1602.35|1602.05|1602.69|1602.32|1601.55|1601.19|835
1583238300000|2020-03-03 12:25:00|1602.34|1602.04|1601.81|1601.31|1602.83|1602.47|1601.31|1601.01|750
1583238600000|2020-03-03 12:30:00|1601.83|1601.33|1601.53|1601.03|1602.35|1601.88|1600.11|1599.8|1627
1583238900000|2020-03-03 12:35:00|1601.52|1601.02|1602.1|1601.6|1603.5|1603.07|1599.98|1599.48|2453
1583239200000|2020-03-03 12:40:00|1602.05|1601.55|1605.17|1604.67|1605.74|1605.24|1601.93|1601.52|2049
1583239500000|2020-03-03 12:45:00|1605.24|1604.74|1603.56|1603.06|1605.24|1604.74|1602.78|1602.35|2138
1583239800000|2020-03-03 12:50:00|1603.55|1603.05|1603.13|1602.63|1604.01|1603.56|1602.38|1601.95|1532
1583240100000|2020-03-03 12:55:00|1603.06|1602.76|1602.72|1602.22|1604.34|1603.92|1601.72|1601.35|1654
1583240400000|2020-03-03 13:00:00|1602.69|1602.19|1602.32|1602.02|1603.33|1602.93|1601.69|1601.25|1511
1583240700000|2020-03-03 13:05:00|1602.36|1602.06|1603.83|1603.53|1604.16|1603.75|1602.03|1601.65|1473
1583241000000|2020-03-03 13:10:00|1603.85|1603.55|1602.93|1602.43|1604.11|1603.69|1602.41|1601.97|1554
1583241300000|2020-03-03 13:15:00|1602.97|1602.47|1603.4|1602.9|1604.03|1603.58|1602.45|1601.95|1345
1583241600000|2020-03-03 13:20:00|1603.31|1603.01|1600.97|1600.67|1604.49|1604|1600.74|1600.38|1878
1583241900000|2020-03-03 13:25:00|1600.96|1600.66|1602.06|1601.56|1602.47|1602.08|1600.96|1600.55|1468
1583242200000|2020-03-03 13:30:00|1602.1|1601.6|1601.9|1601.6|1602.27|1601.86|1600.78|1600.4|1221
1583242500000|2020-03-03 13:35:00|1601.89|1601.59|1603.05|1602.75|1603.17|1602.78|1601.07|1600.73|1479
1583242800000|2020-03-03 13:40:00|1603.06|1602.76|1603.82|1603.32|1604.04|1603.58|1602.66|1602.32|1577
1583243100000|2020-03-03 13:45:00|1603.83|1603.33|1604.24|1603.74|1605.09|1604.63|1603.44|1603.06|1453
1583243400000|2020-03-03 13:50:00|1604.22|1603.72|1604.26|1603.96|1604.84|1604.43|1603.46|1603.06|1266
1583243700000|2020-03-03 13:55:00|1604.29|1603.99|1605.51|1605.21|1606.24|1605.86|1603.55|1603.17|1621
1583244000000|2020-03-03 14:00:00|1605.49|1605.19|1605.06|1604.76|1605.73|1605.3|1604.69|1604.29|1205
1583244300000|2020-03-03 14:05:00|1605.17|1604.67|1603.28|1602.98|1605.43|1605.07|1603.06|1602.74|1372
1583244600000|2020-03-03 14:10:00|1603.21|1602.91|1603.95|1603.65|1604.13|1603.74|1602.91|1602.61|1093
1583244900000|2020-03-03 14:15:00|1603.94|1603.64|1604.41|1603.91|1604.41|1604.02|1603.29|1602.86|877
1583245200000|2020-03-03 14:20:00|1604.4|1603.9|1603.06|1602.76|1604.81|1604.49|1603.06|1602.76|1013
1583245500000|2020-03-03 14:25:00|1603.08|1602.78|1603.12|1602.82|1603.46|1603.1|1602.13|1601.76|1107
1583245800000|2020-03-03 14:30:00|1603.22|1602.72|1602.94|1602.44|1603.88|1603.49|1602.04|1601.66|2226
1583246100000|2020-03-03 14:35:00|1602.8|1602.5|1604.48|1603.98|1605.67|1605.31|1602.67|1602.31|2111
1583246400000|2020-03-03 14:40:00|1604.47|1603.97|1604.15|1603.85|1605.28|1604.88|1603.99|1603.58|1983
1583246700000|2020-03-03 14:45:00|1604.11|1603.81|1604.3|1604|1605.01|1604.6|1603.48|1603.08|1723
1583247000000|2020-03-03 14:50:00|1604.31|1604.01|1606.56|1606.26|1607.15|1606.73|1604.31|1603.99|1918
1583247300000|2020-03-03 14:55:00|1606.57|1606.27|1607.03|1606.53|1607.08|1606.69|1605.19|1604.78|1953
1583247600000|2020-03-03 15:00:00|1607.01|1606.51|1616.08|1615.58|1623.04|1622.54|1607.01|1606.51|3523
1583247900000|2020-03-03 15:05:00|1616.07|1615.57|1620.29|1619.99|1620.81|1620.43|1615.8|1615.32|3052
1583248200000|2020-03-03 15:10:00|1620.35|1620.05|1623.65|1623.35|1628.82|1628.32|1618.85|1618.55|2210
1583248500000|2020-03-03 15:15:00|1623.66|1623.36|1625.81|1625.31|1626.73|1626.25|1619.86|1619.38|2183
1583248800000|2020-03-03 15:20:00|1625.83|1625.33|1622.11|1621.61|1629.13|1628.71|1621.42|1621.02|2149
1583249100000|2020-03-03 15:25:00|1622.01|1621.71|1623.72|1623.22|1625.95|1625.49|1622.01|1621.71|2049
1583249400000|2020-03-03 15:30:00|1623.76|1623.26|1628.59|1628.09|1630.55|1630.13|1623.63|1623.18|2096
1583249700000|2020-03-03 15:35:00|1628.68|1628.18|1638.37|1637.87|1639.53|1639.03|1628.12|1627.71|2167
1583250000000|2020-03-03 15:40:00|1638.68|1638.18|1642.83|1642.33|1642.84|1642.37|1636.18|1635.68|2155
1583250300000|2020-03-03 15:45:00|1642.97|1642.67|1636.37|1635.87|1643.98|1643.68|1635.87|1635.41|2091
1583250600000|2020-03-03 15:50:00|1636.32|1635.82|1636.48|1635.98|1637.81|1637.31|1629.58|1629.08|1983
1583250900000|2020-03-03 15:55:00|1636.46|1635.96|1634.23|1633.73|1638.92|1638.42|1632.89|1632.39|1849
1583251200000|2020-03-03 16:00:00|1634.29|1633.79|1637.07|1636.57|1637.23|1636.82|1632.83|1632.35|1728
1583251500000|2020-03-03 16:05:00|1637.08|1636.58|1640.47|1639.97|1642.07|1641.67|1636.33|1636.01|2007
1583251800000|2020-03-03 16:10:00|1640.45|1639.95|1638.54|1638.04|1640.66|1640.16|1636.65|1636.15|1342
1583252100000|2020-03-03 16:15:00|1638.57|1638.07|1634.36|1634.06|1640.51|1640.1|1634.18|1633.81|1180
1583252400000|2020-03-03 16:20:00|1634.45|1633.95|1633.27|1632.77|1637.21|1636.79|1631.2|1630.85|1179
1583252700000|2020-03-03 16:25:00|1633.26|1632.76|1635.96|1635.46|1636.75|1636.25|1633.07|1632.57|1077
1583253000000|2020-03-03 16:30:00|1635.94|1635.44|1637.08|1636.58|1637.5|1637.07|1633.83|1633.43|1068
1583253300000|2020-03-03 16:35:00|1637.11|1636.61|1637.64|1637.14|1638.9|1638.43|1636.67|1636.17|1058
1583253600000|2020-03-03 16:40:00|1637.66|1637.16|1638.59|1638.09|1638.96|1638.51|1635.64|1635.19|1035
1583253900000|2020-03-03 16:45:00|1638.62|1638.32|1640.87|1640.37|1641.55|1641.18|1638.01|1637.71|1075
1583254200000|2020-03-03 16:50:00|1640.62|1640.12|1642.45|1641.95|1642.59|1642.09|1639.33|1638.88|1095
1583254500000|2020-03-03 16:55:00|1642.47|1641.97|1640.11|1639.81|1643.41|1643.11|1640.07|1639.69|1312
1583254800000|2020-03-03 17:00:00|1640.06|1639.76|1641.92|1641.42|1643.09|1642.62|1638.28|1637.98|1602
1583255100000|2020-03-03 17:05:00|1641.89|1641.39|1641.25|1640.75|1642.16|1641.75|1638.78|1638.33|1387
1583255400000|2020-03-03 17:10:00|1641.32|1640.82|1642.79|1642.29|1642.87|1642.52|1639.02|1638.72|1336
1583255700000|2020-03-03 17:15:00|1642.77|1642.27|1643.32|1642.82|1645.55|1645.25|1642.53|1642.07|1606
1583256000000|2020-03-03 17:20:00|1643.31|1642.81|1643.47|1642.97|1643.89|1643.4|1641.62|1641.15|1238
1583256300000|2020-03-03 17:25:00|1643.46|1642.96|1646.74|1646.44|1647.7|1647.25|1643.26|1642.82|1525
1583256600000|2020-03-03 17:30:00|1646.78|1646.48|1647.7|1647.2|1647.88|1647.5|1646.11|1645.7|1452
1583256900000|2020-03-03 17:35:00|1647.76|1647.26|1645.37|1644.87|1649.64|1649.23|1644.76|1644.46|1632
1583257200000|2020-03-03 17:40:00|1645.23|1644.93|1646.41|1645.91|1646.64|1646.25|1643.5|1643.11|1410
1583257500000|2020-03-03 17:45:00|1646.32|1645.82|1644.33|1644.03|1646.51|1646.01|1643.9|1643.47|1245
1583257800000|2020-03-03 17:50:00|1644.31|1644.01|1646.42|1646.12|1646.69|1646.33|1644.1|1643.6|1164
1583258100000|2020-03-03 17:55:00|1646.52|1646.02|1645.38|1645.08|1647.68|1647.26|1645.29|1644.99|1261
1583258400000|2020-03-03 18:00:00|1645.55|1645.05|1646.68|1646.18|1647.86|1647.49|1645.51|1645.05|1234
1583258700000|2020-03-03 18:05:00|1646.69|1646.19|1645.86|1645.56|1647.4|1646.98|1645.41|1644.98|1289
1583259000000|2020-03-03 18:10:00|1645.96|1645.66|1644.91|1644.61|1646.32|1645.91|1644.68|1644.3|1230
1583259300000|2020-03-03 18:15:00|1645.05|1644.55|1644.72|1644.22|1646.2|1645.82|1644.32|1643.94|1219
1583259600000|2020-03-03 18:20:00|1644.7|1644.2|1646|1645.7|1647.5|1647|1644.62|1644.2|1432
1583259900000|2020-03-03 18:25:00|1645.99|1645.69|1643|1642.7|1646.96|1646.52|1642.45|1641.98|1625
1583260200000|2020-03-03 18:30:00|1642.9|1642.6|1642.92|1642.42|1644.33|1643.93|1642.28|1641.83|1481
1583260500000|2020-03-03 18:35:00|1642.94|1642.44|1641.72|1641.22|1644.06|1643.62|1641.03|1640.59|1366
1583260800000|2020-03-03 18:40:00|1641.71|1641.21|1641.84|1641.34|1642.7|1642.29|1640.49|1640.1|1195
1583261100000|2020-03-03 18:45:00|1641.6|1641.3|1645.17|1644.87|1645.43|1645.02|1641.46|1641.07|1298
1583261400000|2020-03-03 18:50:00|1645.23|1644.73|1646.35|1646.05|1647.17|1646.7|1644.54|1644.04|1298
1583261700000|2020-03-03 18:55:00|1646.37|1646.07|1645.15|1644.65|1646.88|1646.5|1644.71|1644.25|1421
1583262000000|2020-03-03 19:00:00|1645.24|1644.74|1644.07|1643.57|1645.24|1644.82|1642.88|1642.52|1384
1583262300000|2020-03-03 19:05:00|1643.98|1643.48|1642.39|1641.89|1647.08|1646.58|1642.22|1641.72|1406
1583262600000|2020-03-03 19:10:00|1642.42|1641.92|1634|1633.5|1642.56|1642.15|1631.7|1631.1|1927
1583262900000|2020-03-03 19:15:00|1633.97|1633.47|1636.34|1635.84|1637.94|1637.44|1632.65|1632.15|1688
1583263200000|2020-03-03 19:20:00|1636.35|1635.85|1633.33|1632.83|1636.48|1636.07|1632.89|1632.4|1384
1583263500000|2020-03-03 19:25:00|1633.32|1632.82|1633.94|1633.44|1636.03|1635.53|1632.55|1632.14|1229
1583263800000|2020-03-03 19:30:00|1633.95|1633.45|1633.74|1633.24|1635.46|1635.01|1631.9|1631.4|1439
1583264100000|2020-03-03 19:35:00|1633.76|1633.26|1630.85|1630.35|1635.08|1634.64|1629.79|1629.29|1736
1583264400000|2020-03-03 19:40:00|1630.76|1630.46|1632.46|1632.16|1632.69|1632.19|1628.44|1627.94|1594
1583264700000|2020-03-03 19:45:00|1632.56|1632.26|1628.97|1628.47|1634.41|1633.91|1628.97|1628.47|1448
1583265000000|2020-03-03 19:50:00|1629.47|1628.97|1628.86|1628.36|1631.4|1630.95|1627.15|1626.85|1463
1583265300000|2020-03-03 19:55:00|1628.89|1628.39|1626.92|1626.42|1629.79|1629.29|1626.72|1626.39|1390
1583265600000|2020-03-03 20:00:00|1626.79|1626.49|1632.89|1632.59|1633.54|1633.04|1626.49|1625.99|1428
1583265900000|2020-03-03 20:05:00|1632.4|1631.9|1636.96|1636.66|1637.31|1636.89|1632.4|1631.9|1422
1583266200000|2020-03-03 20:10:00|1637.16|1636.64|1638.08|1637.58|1639|1638.53|1635.07|1634.57|1532
1583266500000|2020-03-03 20:15:00|1638.07|1637.57|1636.89|1636.39|1638.12|1637.67|1636.06|1635.56|1008
1583266800000|2020-03-03 20:20:00|1636.9|1636.4|1635.67|1635.17|1637.08|1636.58|1634.16|1633.66|1119
1583267100000|2020-03-03 20:25:00|1635.57|1635.27|1637.19|1636.69|1637.89|1637.57|1634.76|1634.26|1065
1583267400000|2020-03-03 20:30:00|1637.24|1636.74|1638.18|1637.68|1638.52|1638.08|1634.75|1634.25|1210
1583267700000|2020-03-03 20:35:00|1638.12|1637.62|1638.3|1637.8|1640.02|1639.57|1636.95|1636.45|1293
1583268000000|2020-03-03 20:40:00|1638.31|1637.81|1639.09|1638.59|1639.94|1639.45|1637.25|1636.75|1316
1583268300000|2020-03-03 20:45:00|1639.13|1638.63|1638.36|1638.06|1640.52|1640.02|1637.95|1637.45|1187
1583268600000|2020-03-03 20:50:00|1638.52|1638.02|1636.14|1635.64|1640.05|1639.64|1636.09|1635.59|1389
1583268900000|2020-03-03 20:55:00|1636.11|1635.61|1636.1|1635.6|1637.13|1636.66|1634.75|1634.25|1625
1583269200000|2020-03-03 21:00:00|1636.13|1635.63|1636.1|1635.6|1636.88|1636.48|1635.4|1634.9|627
1583269500000|2020-03-03 21:05:00|1636.09|1635.59|1636.28|1635.78|1636.6|1636.21|1635.69|1635.19|230
1583269800000|2020-03-03 21:10:00|1636.29|1635.79|1638|1637.5|1638.89|1638.57|1636.27|1635.77|407
1583270100000|2020-03-03 21:15:00|1638.05|1637.55|1637.96|1637.46|1638.52|1638.02|1637.4|1636.9|223
1583270400000|2020-03-03 21:20:00|1637.99|1637.49|1637.6|1637.1|1638.64|1638.14|1637.19|1636.69|260
1583270700000|2020-03-03 21:25:00|1637.57|1637.07|1637.86|1637.36|1638.08|1637.77|1636.99|1636.49|221
1583271000000|2020-03-03 21:30:00|1637.89|1637.39|1638.12|1637.62|1638.63|1638.13|1637.76|1637.26|305
1583271300000|2020-03-03 21:35:00|1638.11|1637.61|1639.44|1638.94|1639.49|1638.99|1638.09|1637.59|240
1583271600000|2020-03-03 21:40:00|1639.43|1638.93|1639.54|1639.04|1639.67|1639.17|1638.86|1638.36|205
1583271900000|2020-03-03 21:45:00|1639.55|1639.05|1640.1|1639.6|1640.37|1639.87|1639.48|1638.98|344
1583272200000|2020-03-03 21:50:00|1640.05|1639.55|1639.98|1639.48|1640.05|1639.55|1639|1638.5|292
1583272500000|2020-03-03 21:55:00|1639.96|1639.46|1641.93|1640.02|1642.14|1641.64|1639.96|1639.46|554
1583276400000|2020-03-03 23:00:00|1638.45|1637.95|1643.01|1642.51|1643.77|1643.27|1638.04|1637.54|893
1583276700000|2020-03-03 23:05:00|1642.96|1642.46|1646|1645.5|1646.3|1645.8|1642.48|1641.94|767
1583277000000|2020-03-03 23:10:00|1645.93|1645.43|1647.07|1646.57|1647.31|1646.81|1644.08|1643.58|711
1583277300000|2020-03-03 23:15:00|1647.05|1646.55|1648.41|1647.91|1653.16|1652.46|1646.49|1645.99|1008
1583277600000|2020-03-03 23:20:00|1648.33|1647.83|1647.32|1646.82|1649.65|1649.15|1644.53|1643.92|1039
1583277900000|2020-03-03 23:25:00|1647.35|1646.85|1647.01|1646.51|1649.25|1648.75|1645.59|1645.09|810
1583278200000|2020-03-03 23:30:00|1647.02|1646.52|1647.22|1646.72|1647.45|1646.95|1645.68|1645.18|850
1583278500000|2020-03-03 23:35:00|1647.4|1646.9|1646.29|1645.79|1648.86|1648.36|1645.72|1645.22|769
1583278800000|2020-03-03 23:40:00|1646.23|1645.73|1646.14|1645.64|1646.45|1645.95|1644.86|1644.36|854
1583279100000|2020-03-03 23:45:00|1646.04|1645.54|1645.82|1645.32|1647.84|1647.38|1645.26|1644.76|1150
1583279400000|2020-03-03 23:50:00|1645.81|1645.31|1645.73|1645.23|1646.51|1646.01|1645.27|1644.82|644
1583279700000|2020-03-03 23:55:00|1645.76|1645.26|1646.17|1645.67|1646.72|1646.33|1644.57|1644.07|776
1583280000000|2020-03-04 00:00:00|1645.7|1645.2|1644.6|1644.1|1646.19|1645.78|1644.4|1643.9|1031
1583280300000|2020-03-04 00:05:00|1644.63|1644.13|1643.33|1642.83|1644.9|1644.4|1642.82|1642.32|1283
1583280600000|2020-03-04 00:10:00|1643.34|1642.84|1647.38|1646.88|1647.38|1646.88|1643.07|1642.57|1105
1583280900000|2020-03-04 00:15:00|1647.45|1646.95|1647.03|1646.53|1648.01|1647.51|1645.86|1645.36|1316
1583281200000|2020-03-04 00:20:00|1647.01|1646.51|1645.59|1645.09|1647.56|1647.07|1645.07|1644.57|1160
1583281500000|2020-03-04 00:25:00|1645.7|1645.2|1646.1|1645.6|1647.1|1646.6|1645.55|1645.05|906
1583281800000|2020-03-04 00:30:00|1646.09|1645.59|1644.46|1644.16|1646.09|1645.59|1643.74|1643.24|1396
1583282100000|2020-03-04 00:35:00|1644.5|1644.2|1646.85|1646.35|1647.51|1647.01|1644.49|1644.19|1378
1583282400000|2020-03-04 00:40:00|1646.78|1646.28|1645.83|1645.53|1646.83|1646.4|1645.13|1644.72|1036
1583282700000|2020-03-04 00:45:00|1646.01|1645.71|1646.13|1645.63|1646.32|1645.82|1645.29|1644.89|850
1583283000000|2020-03-04 00:50:00|1646.12|1645.62|1644.59|1644.09|1646.19|1645.79|1643.39|1642.89|831
1583283300000|2020-03-04 00:55:00|1644.64|1644.14|1646.01|1645.51|1646.32|1645.84|1643.93|1643.43|796
1583283600000|2020-03-04 01:00:00|1645.97|1645.47|1641.6|1641.1|1647|1646.5|1641.02|1640.56|1790
1583283900000|2020-03-04 01:05:00|1641.47|1641.17|1642.72|1642.22|1643.8|1643.38|1641.15|1640.65|1377
1583284200000|2020-03-04 01:10:00|1642.53|1642.23|1640.62|1640.12|1642.66|1642.36|1639.83|1639.49|1447
1583284500000|2020-03-04 01:15:00|1640.75|1640.25|1641.42|1640.92|1642.2|1641.73|1640.69|1640.19|1215
1583284800000|2020-03-04 01:20:00|1641.51|1641.01|1641.1|1640.6|1642.19|1641.69|1640.11|1639.7|1137
1583285100000|2020-03-04 01:25:00|1641.01|1640.51|1643.6|1643.1|1643.82|1643.32|1640.83|1640.33|1015
1583285400000|2020-03-04 01:30:00|1643.62|1643.12|1642.7|1642.2|1643.91|1643.5|1642.33|1641.84|1092
1583285700000|2020-03-04 01:35:00|1642.73|1642.23|1642.78|1642.28|1643.28|1642.79|1642.15|1641.74|962
1583286000000|2020-03-04 01:40:00|1642.75|1642.25|1644.03|1643.53|1644.11|1643.7|1642.64|1642.22|948
1583286300000|2020-03-04 01:45:00|1644.04|1643.54|1645.96|1645.46|1647.37|1646.87|1643.98|1643.54|1393
1583286600000|2020-03-04 01:50:00|1645.87|1645.37|1643.94|1643.44|1646.82|1646.4|1643.45|1642.95|1423
1583286900000|2020-03-04 01:55:00|1643.96|1643.46|1644.45|1643.95|1645.56|1645.06|1643.83|1643.41|838
1583287200000|2020-03-04 02:00:00|1644.47|1643.97|1645.29|1644.79|1645.63|1645.13|1644.45|1643.95|911
1583287500000|2020-03-04 02:05:00|1645.28|1644.78|1644.32|1643.82|1645.4|1644.9|1643.75|1643.28|913
1583287800000|2020-03-04 02:10:00|1644.3|1643.8|1644.6|1644.1|1644.61|1644.11|1643.16|1642.72|800
1583288100000|2020-03-04 02:15:00|1644.55|1644.05|1644.53|1644.03|1645.22|1644.72|1644.05|1643.55|743
1583288400000|2020-03-04 02:20:00|1644.54|1644.04|1645.13|1644.63|1645.38|1644.88|1643.62|1643.22|688
1583288700000|2020-03-04 02:25:00|1645.11|1644.61|1645.04|1644.54|1645.29|1644.79|1644.42|1643.93|543
1583289000000|2020-03-04 02:30:00|1645.14|1644.64|1644.54|1644.04|1646.23|1645.84|1644.45|1644.03|1011
1583289300000|2020-03-04 02:35:00|1644.53|1644.03|1644.83|1644.33|1645.33|1644.83|1644.31|1643.83|695
1583289600000|2020-03-04 02:40:00|1644.84|1644.34|1643.34|1642.84|1645.23|1644.83|1643.25|1642.75|841
1583289900000|2020-03-04 02:45:00|1643.33|1642.83|1643.04|1642.54|1644.13|1643.75|1642.59|1642.09|1022
1583290200000|2020-03-04 02:50:00|1643.05|1642.55|1644.94|1644.44|1645.18|1644.77|1642.72|1642.28|1016
1583290500000|2020-03-04 02:55:00|1644.93|1644.43|1645.47|1644.97|1645.62|1645.12|1644.16|1643.66|901
1583290800000|2020-03-04 03:00:00|1645.41|1644.91|1645.39|1644.89|1646.59|1646.09|1645.14|1644.7|1099
1583291100000|2020-03-04 03:05:00|1645.41|1644.91|1643.83|1643.33|1645.42|1644.92|1643.76|1643.31|887
1583291400000|2020-03-04 03:10:00|1643.79|1643.29|1643.42|1642.92|1644.9|1644.4|1642.49|1641.99|1061
1583291700000|2020-03-04 03:15:00|1643.49|1642.99|1643.69|1643.19|1643.87|1643.37|1643.06|1642.62|776
1583292000000|2020-03-04 03:20:00|1643.7|1643.2|1643.46|1642.96|1644.13|1643.69|1643.3|1642.87|693
1583292300000|2020-03-04 03:25:00|1643.45|1642.95|1642.29|1641.79|1643.45|1642.97|1642.13|1641.73|871
1583292600000|2020-03-04 03:30:00|1642.36|1641.86|1641.99|1641.49|1642.96|1642.46|1641.79|1641.29|857
1583292900000|2020-03-04 03:35:00|1642|1641.5|1642.54|1642.04|1642.79|1642.29|1641.71|1641.24|657
1583293200000|2020-03-04 03:40:00|1642.52|1642.02|1643.01|1642.51|1643.2|1642.76|1642.46|1641.96|479
1583293500000|2020-03-04 03:45:00|1643|1642.5|1643.25|1642.75|1643.7|1643.2|1642.8|1642.3|519
1583293800000|2020-03-04 03:50:00|1643.24|1642.74|1643.27|1642.77|1643.46|1642.97|1643.09|1642.59|432
1583294100000|2020-03-04 03:55:00|1643.26|1642.76|1642.19|1641.69|1643.26|1642.76|1642.08|1641.58|372
1583294400000|2020-03-04 04:00:00|1642.27|1641.77|1642.32|1641.82|1642.87|1642.37|1642.06|1641.56|641
1583294700000|2020-03-04 04:05:00|1642.31|1641.81|1642.51|1642.01|1642.81|1642.36|1642.14|1641.64|419
1583295000000|2020-03-04 04:10:00|1642.52|1642.02|1641.79|1641.29|1642.67|1642.17|1641.7|1641.2|413
1583295300000|2020-03-04 04:15:00|1641.67|1641.37|1642.46|1641.96|1642.46|1641.96|1641.6|1641.16|405
1583295600000|2020-03-04 04:20:00|1642.47|1641.97|1641.89|1641.39|1643.38|1642.94|1641.84|1641.34|729
1583295900000|2020-03-04 04:25:00|1641.97|1641.47|1642.1|1641.6|1642.58|1642.2|1641.87|1641.47|517
1583296200000|2020-03-04 04:30:00|1642.06|1641.56|1642.16|1641.86|1642.65|1642.27|1641.93|1641.52|466
1583296500000|2020-03-04 04:35:00|1642.15|1641.85|1642.73|1642.23|1643.22|1642.72|1642.14|1641.71|418
1583296800000|2020-03-04 04:40:00|1642.72|1642.22|1643.13|1642.63|1643.24|1642.85|1642.63|1642.2|411
1583297100000|2020-03-04 04:45:00|1643.14|1642.64|1643.35|1642.85|1643.5|1643.08|1642.72|1642.32|311
1583297400000|2020-03-04 04:50:00|1643.34|1642.84|1643.11|1642.61|1643.44|1643.05|1643.06|1642.61|225
1583297700000|2020-03-04 04:55:00|1643.12|1642.62|1643.44|1642.94|1643.44|1643.05|1642.6|1642.15|324
1583298000000|2020-03-04 05:00:00|1643.38|1642.88|1643.27|1642.77|1643.88|1643.49|1643.03|1642.6|341
1583298300000|2020-03-04 05:05:00|1643.28|1642.78|1642.95|1642.45|1643.29|1642.79|1642.62|1642.24|431
1583298600000|2020-03-04 05:10:00|1642.96|1642.46|1643.91|1643.41|1644.08|1643.58|1642.91|1642.46|412
1583298900000|2020-03-04 05:15:00|1643.95|1643.45|1644.76|1644.26|1645.15|1644.67|1643.85|1643.45|603
1583299200000|2020-03-04 05:20:00|1644.77|1644.27|1645.09|1644.79|1645.19|1644.81|1643.03|1642.65|842
1583299500000|2020-03-04 05:25:00|1645.08|1644.78|1644.87|1644.57|1645.15|1644.84|1644.42|1644.07|551
1583299800000|2020-03-04 05:30:00|1644.88|1644.58|1643.35|1642.85|1645.84|1645.34|1643.16|1642.75|878
1583300100000|2020-03-04 05:35:00|1643.32|1642.82|1642.23|1641.93|1643.7|1643.29|1642.18|1641.88|843
1583300400000|2020-03-04 05:40:00|1642.25|1641.95|1643.11|1642.61|1643.19|1642.69|1642.25|1641.95|743
1583300700000|2020-03-04 05:45:00|1643.16|1642.66|1643.01|1642.51|1643.55|1643.19|1642.65|1642.35|695
1583301000000|2020-03-04 05:50:00|1643|1642.5|1643.32|1642.82|1643.49|1643.06|1642.85|1642.42|442
1583301300000|2020-03-04 05:55:00|1643.29|1642.79|1643.63|1643.13|1644.41|1643.91|1642.76|1642.4|648
1583301600000|2020-03-04 06:00:00|1643.62|1643.12|1643.57|1643.07|1644.06|1643.65|1643.38|1642.96|692
1583301900000|2020-03-04 06:05:00|1643.56|1643.06|1642.75|1642.45|1643.69|1643.23|1642.44|1642.07|795
1583302200000|2020-03-04 06:10:00|1642.76|1642.46|1643.07|1642.57|1643.07|1642.65|1642.5|1642.12|545
1583302500000|2020-03-04 06:15:00|1643.08|1642.58|1641.67|1641.17|1643.11|1642.78|1640.66|1640.26|817
1583302800000|2020-03-04 06:20:00|1641.68|1641.18|1641.65|1641.15|1642.01|1641.58|1641.26|1640.83|712
1583303100000|2020-03-04 06:25:00|1641.64|1641.14|1641.66|1641.36|1642.22|1641.9|1641.23|1640.85|802
1583303400000|2020-03-04 06:30:00|1641.64|1641.34|1642.07|1641.57|1642.28|1641.88|1641.42|1641.09|506
1583303700000|2020-03-04 06:35:00|1641.99|1641.69|1642.35|1642.05|1642.79|1642.48|1641.96|1641.59|537
1583304000000|2020-03-04 06:40:00|1642.5|1642|1642.45|1642.15|1643.05|1642.66|1642.23|1641.87|487
1583304300000|2020-03-04 06:45:00|1642.56|1642.06|1643.75|1643.45|1643.75|1643.45|1642.16|1641.76|471
1583304600000|2020-03-04 06:50:00|1643.74|1643.44|1643.31|1642.81|1644.76|1644.45|1642.71|1642.4|944
1583304900000|2020-03-04 06:55:00|1643.32|1642.82|1642.51|1642.01|1643.4|1643|1642.41|1641.98|437
1583305200000|2020-03-04 07:00:00|1642.55|1642.05|1637.55|1637.05|1642.56|1642.06|1636.99|1636.49|1331
1583305500000|2020-03-04 07:05:00|1637.54|1637.04|1635.97|1635.47|1638.16|1637.67|1635.07|1634.57|1302
1583305800000|2020-03-04 07:10:00|1635.94|1635.44|1634.16|1633.66|1637.22|1636.76|1633.76|1633.26|1308
1583306100000|2020-03-04 07:15:00|1634.17|1633.67|1633.73|1633.23|1634.72|1634.3|1632.18|1631.68|1401
1583306400000|2020-03-04 07:20:00|1633.81|1633.31|1636.54|1636.04|1636.88|1636.5|1633.72|1633.31|1326
1583306700000|2020-03-04 07:25:00|1636.58|1636.08|1636.32|1636.02|1636.87|1636.51|1635.62|1635.15|928
1583307000000|2020-03-04 07:30:00|1636.31|1636.01|1637.5|1637.2|1637.9|1637.51|1636.2|1635.81|1045
1583307300000|2020-03-04 07:35:00|1637.48|1637.18|1636.09|1635.79|1637.81|1637.42|1636.08|1635.68|991
1583307600000|2020-03-04 07:40:00|1636.12|1635.82|1635.42|1635.12|1636.31|1635.94|1634.92|1634.49|906
1583307900000|2020-03-04 07:45:00|1635.43|1635.13|1635.1|1634.6|1636.01|1635.62|1634.94|1634.6|893
1583308200000|2020-03-04 07:50:00|1635.01|1634.71|1637.14|1636.64|1637.14|1636.74|1634.41|1634.03|1112
1583308500000|2020-03-04 07:55:00|1637.15|1636.65|1636.42|1635.92|1638.23|1637.84|1636.27|1635.89|781
1583308800000|2020-03-04 08:00:00|1636.25|1635.95|1637.14|1636.84|1637.42|1636.98|1635.91|1635.55|1279
1583309100000|2020-03-04 08:05:00|1637.04|1636.74|1638.41|1638.11|1638.73|1638.33|1636.39|1636|1262
1583309400000|2020-03-04 08:10:00|1638.53|1638.03|1636.98|1636.48|1639.96|1639.49|1635.76|1635.29|1520
1583309700000|2020-03-04 08:15:00|1636.89|1636.59|1636.89|1636.39|1637.5|1637.08|1636.14|1635.78|1093
1583310000000|2020-03-04 08:20:00|1636.96|1636.46|1636.3|1636|1637.59|1637.18|1635.59|1635.19|1158
1583310300000|2020-03-04 08:25:00|1636.36|1636.06|1635.57|1635.27|1637.02|1636.66|1635.47|1635.07|1091
1583310600000|2020-03-04 08:30:00|1635.56|1635.26|1636.28|1635.98|1636.48|1636.08|1634.97|1634.58|966
1583310900000|2020-03-04 08:35:00|1636.27|1635.97|1636.99|1636.69|1637.27|1636.88|1636.2|1635.78|971
1583311200000|2020-03-04 08:40:00|1637.01|1636.71|1638.08|1637.58|1638.82|1638.44|1636.98|1636.62|1050
1583311500000|2020-03-04 08:45:00|1638.09|1637.59|1637.45|1636.95|1638.85|1638.45|1637.3|1636.88|862
1583311800000|2020-03-04 08:50:00|1637.43|1637.13|1636.04|1635.54|1637.52|1637.13|1635|1634.6|949
1583312100000|2020-03-04 08:55:00|1636.03|1635.53|1636.15|1635.65|1637.17|1636.77|1635.73|1635.36|880
1583312400000|2020-03-04 09:00:00|1636.06|1635.76|1636.7|1636.2|1637.58|1637.1|1635.22|1634.83|941
1583312700000|2020-03-04 09:05:00|1636.59|1636.29|1637.99|1637.69|1638.48|1638.09|1636.09|1635.69|993
1583313000000|2020-03-04 09:10:00|1637.97|1637.67|1638.55|1638.25|1639.22|1638.88|1637.73|1637.33|884
1583313300000|2020-03-04 09:15:00|1638.56|1638.26|1637.29|1636.99|1638.81|1638.51|1637.2|1636.82|892
1583313600000|2020-03-04 09:20:00|1637.31|1637.01|1636.99|1636.49|1637.71|1637.4|1636.39|1636.09|869
1583313900000|2020-03-04 09:25:00|1636.89|1636.59|1636.59|1636.29|1637.88|1637.38|1636.15|1635.79|912
1583314200000|2020-03-04 09:30:00|1636.55|1636.25|1637.57|1637.07|1637.92|1637.52|1636.55|1636.18|997
1583314500000|2020-03-04 09:35:00|1637.47|1637.17|1637.17|1636.67|1637.67|1637.22|1636.45|1636.03|801
1583314800000|2020-03-04 09:40:00|1637.16|1636.66|1638.25|1637.75|1638.81|1638.31|1636.75|1636.25|864
1583315100000|2020-03-04 09:45:00|1638.26|1637.76|1637.94|1637.44|1638.34|1637.95|1637.69|1637.19|668
1583315400000|2020-03-04 09:50:00|1637.95|1637.45|1640|1639.5|1640.08|1639.58|1637.57|1637.07|766
1583315700000|2020-03-04 09:55:00|1640.01|1639.51|1640.11|1639.61|1640.94|1640.47|1639.32|1638.82|905
1583316000000|2020-03-04 10:00:00|1640.1|1639.6|1640.85|1640.35|1641.1|1640.6|1639.79|1639.34|710
1583316300000|2020-03-04 10:05:00|1640.82|1640.32|1639.67|1639.17|1641.39|1640.89|1639.66|1639.16|781
1583316600000|2020-03-04 10:10:00|1639.68|1639.18|1639.8|1639.3|1640.34|1639.84|1639.23|1638.8|661
1583316900000|2020-03-04 10:15:00|1639.82|1639.32|1640.16|1639.66|1641|1640.5|1639.49|1639.09|665
1583317200000|2020-03-04 10:20:00|1640.15|1639.65|1641.69|1641.19|1642.09|1641.61|1639.5|1639.1|710
1583317500000|2020-03-04 10:25:00|1641.73|1641.23|1643.66|1643.16|1643.74|1643.24|1640.9|1640.5|852
1583317800000|2020-03-04 10:30:00|1643.63|1643.13|1643.54|1643.04|1645.52|1645.02|1643.2|1642.74|1213
1583318100000|2020-03-04 10:35:00|1643.56|1643.06|1641.94|1641.44|1643.58|1643.09|1641.76|1641.26|795
1583318400000|2020-03-04 10:40:00|1641.89|1641.39|1641.68|1641.18|1642.44|1642.03|1641.28|1640.8|620
1583318700000|2020-03-04 10:45:00|1641.64|1641.14|1642.67|1642.17|1642.92|1642.44|1641.18|1640.73|690
1583319000000|2020-03-04 10:50:00|1642.7|1642.2|1642.21|1641.71|1643.14|1642.73|1642.01|1641.51|569
1583319300000|2020-03-04 10:55:00|1642.19|1641.69|1642.06|1641.56|1642.84|1642.37|1641.92|1641.42|647
1583319600000|2020-03-04 11:00:00|1642.05|1641.55|1642.82|1642.32|1643.53|1643.05|1641.52|1641.04|711
1583319900000|2020-03-04 11:05:00|1642.79|1642.29|1642.51|1642.01|1643.13|1642.63|1642.42|1641.92|547
1583320200000|2020-03-04 11:10:00|1642.49|1641.99|1641.68|1641.18|1643.7|1643.27|1641.49|1641.07|739
1583320500000|2020-03-04 11:15:00|1641.71|1641.21|1642.48|1641.98|1642.61|1642.11|1641.67|1641.19|573
1583320800000|2020-03-04 11:20:00|1642.43|1641.93|1641.03|1640.53|1642.8|1642.38|1640.78|1640.28|761
1583321100000|2020-03-04 11:25:00|1641.07|1640.57|1643.91|1643.41|1644.42|1643.92|1640.97|1640.51|830
1583321400000|2020-03-04 11:30:00|1643.89|1643.39|1642.82|1642.32|1644.3|1643.89|1642.56|1642.1|761
1583321700000|2020-03-04 11:35:00|1642.91|1642.41|1642.52|1642.02|1643.01|1642.59|1641.6|1641.1|785
1583322000000|2020-03-04 11:40:00|1642.51|1642.01|1642.81|1642.31|1643.4|1642.9|1641.87|1641.37|685
1583322300000|2020-03-04 11:45:00|1642.76|1642.26|1642.94|1642.44|1643.61|1643.11|1642.29|1641.85|733
1583322600000|2020-03-04 11:50:00|1642.98|1642.48|1643.07|1642.57|1643.47|1642.97|1642.41|1641.91|657
1583322900000|2020-03-04 11:55:00|1643.06|1642.56|1644.3|1643.8|1644.4|1643.9|1642.71|1642.21|748
1583323200000|2020-03-04 12:00:00|1644.37|1643.87|1643.57|1643.27|1645.75|1645.25|1643.57|1643.14|1218
1583323500000|2020-03-04 12:05:00|1643.69|1643.19|1645.75|1645.25|1646.99|1646.49|1643.46|1643.04|1203
1583323800000|2020-03-04 12:10:00|1645.73|1645.23|1645.38|1644.88|1646.42|1645.92|1644.66|1644.24|952
1583324100000|2020-03-04 12:15:00|1645.35|1644.85|1648.39|1647.89|1648.52|1648.02|1645.14|1644.73|1027
1583324400000|2020-03-04 12:20:00|1648.29|1647.79|1646.62|1646.12|1649.19|1648.69|1646.21|1645.77|1171
1583324700000|2020-03-04 12:25:00|1646.65|1646.15|1646.89|1646.39|1648.91|1648.41|1644.78|1644.28|1299
1583325000000|2020-03-04 12:30:00|1646.92|1646.42|1647.78|1647.28|1649.7|1649.2|1646.81|1646.37|1419
1583325300000|2020-03-04 12:35:00|1647.77|1647.27|1646.43|1645.93|1648.03|1647.53|1646.22|1645.76|1037
1583325600000|2020-03-04 12:40:00|1646.51|1646.01|1647.2|1646.7|1648.18|1647.74|1646.13|1645.63|875
1583325900000|2020-03-04 12:45:00|1647.22|1646.72|1647.51|1647.01|1647.93|1647.43|1646.77|1646.27|633
1583326200000|2020-03-04 12:50:00|1647.52|1647.02|1647.43|1646.93|1648.2|1647.72|1647.09|1646.69|571
1583326500000|2020-03-04 12:55:00|1647.42|1646.92|1647.52|1647.02|1647.63|1647.16|1646.69|1646.19|727
1583326800000|2020-03-04 13:00:00|1647.54|1647.04|1646.77|1646.27|1647.62|1647.12|1645.14|1644.64|1093
1583327100000|2020-03-04 13:05:00|1646.74|1646.24|1647.32|1646.82|1647.81|1647.38|1646.22|1645.72|998
1583327400000|2020-03-04 13:10:00|1647.37|1646.87|1646.24|1645.74|1647.59|1647.09|1645.54|1645.04|996
1583327700000|2020-03-04 13:15:00|1646.21|1645.71|1643.03|1642.53|1646.48|1645.8|1642.02|1641.55|1691
1583328000000|2020-03-04 13:20:00|1642.99|1642.49|1641.91|1641.41|1644.19|1643.69|1641.54|1641.04|1493
1583328300000|2020-03-04 13:25:00|1641.73|1641.23|1643.38|1642.88|1643.71|1643.21|1641.17|1640.74|1280
1583328600000|2020-03-04 13:30:00|1643.27|1642.97|1641.15|1640.65|1643.75|1643.25|1641.15|1640.65|1075
1583328900000|2020-03-04 13:35:00|1641.13|1640.63|1638.36|1637.86|1641.97|1641.53|1637.51|1637.01|1352
1583329200000|2020-03-04 13:40:00|1638.4|1637.9|1639.88|1639.38|1640|1639.5|1637.35|1636.85|1238
1583329500000|2020-03-04 13:45:00|1639.86|1639.36|1639.53|1639.03|1640.05|1639.65|1638.67|1638.17|877
1583329800000|2020-03-04 13:50:00|1639.56|1639.06|1641.14|1640.64|1641.89|1641.39|1639.41|1638.91|1086
1583330100000|2020-03-04 13:55:00|1641.12|1640.62|1640.75|1640.25|1641.55|1641.08|1639.99|1639.52|879
1583330400000|2020-03-04 14:00:00|1640.76|1640.26|1641.88|1641.38|1642.29|1641.8|1640.19|1639.69|1172
1583330700000|2020-03-04 14:05:00|1641.78|1641.28|1641.5|1641|1642.61|1642.11|1641.07|1640.59|822
1583331000000|2020-03-04 14:10:00|1641.49|1640.99|1640.81|1640.31|1641.5|1641|1640.29|1639.79|749
1583331300000|2020-03-04 14:15:00|1640.88|1640.38|1641.74|1641.24|1642.8|1642.3|1640.58|1640.11|828
1583331600000|2020-03-04 14:20:00|1641.72|1641.22|1640.65|1640.15|1642.46|1642.01|1640.39|1639.92|679
1583331900000|2020-03-04 14:25:00|1640.63|1640.13|1640.91|1640.41|1641.14|1640.64|1639.5|1639|771
1583332200000|2020-03-04 14:30:00|1640.83|1640.33|1641.87|1641.37|1641.92|1641.42|1639.2|1638.7|1034
1583332500000|2020-03-04 14:35:00|1641.86|1641.36|1641.88|1641.38|1642.79|1642.4|1641.19|1640.69|1041
1583332800000|2020-03-04 14:40:00|1641.8|1641.3|1643.75|1643.25|1643.77|1643.39|1641.68|1641.28|939
1583333100000|2020-03-04 14:45:00|1643.73|1643.23|1640.94|1640.44|1643.73|1643.23|1640.69|1640.2|934
1583333400000|2020-03-04 14:50:00|1640.89|1640.39|1644.82|1644.32|1645.13|1644.63|1640.83|1640.33|962
1583333700000|2020-03-04 14:55:00|1644.8|1644.3|1646.31|1645.81|1647.16|1646.38|1643.64|1643.2|934
1583334000000|2020-03-04 15:00:00|1646.84|1645.87|1642.89|1642.39|1646.84|1645.87|1641.72|1640.91|1134
1583334300000|2020-03-04 15:05:00|1642.84|1642.34|1643.72|1643.22|1644.24|1643.85|1642.46|1642.05|1007
1583334600000|2020-03-04 15:10:00|1643.77|1643.27|1642.19|1641.69|1644.45|1643.95|1641.98|1641.5|965
1583334900000|2020-03-04 15:15:00|1642.21|1641.71|1639.98|1639.48|1642.22|1641.72|1639.57|1639.07|983
1583335200000|2020-03-04 15:20:00|1639.99|1639.49|1638.53|1638.03|1640.31|1639.81|1638.3|1637.88|1030
1583335500000|2020-03-04 15:25:00|1638.57|1638.07|1637.6|1637.1|1638.86|1638.36|1637.22|1636.78|1023
1583335800000|2020-03-04 15:30:00|1637.56|1637.06|1639.03|1638.53|1640.12|1639.66|1637.16|1636.75|1027
1583336100000|2020-03-04 15:35:00|1639|1638.5|1638.78|1638.28|1639.56|1639.12|1638.22|1637.77|879
1583336400000|2020-03-04 15:40:00|1638.53|1638.23|1640.76|1640.26|1641.3|1640.94|1638.35|1637.99|954
1583336700000|2020-03-04 15:45:00|1640.75|1640.25|1641.42|1640.92|1642.03|1641.64|1640.27|1639.9|887
1583337000000|2020-03-04 15:50:00|1641.38|1640.88|1641.91|1641.41|1641.93|1641.51|1640.7|1640.2|825
1583337300000|2020-03-04 15:55:00|1641.84|1641.34|1643.33|1643.03|1643.86|1643.42|1641.54|1641.04|957
1583337600000|2020-03-04 16:00:00|1643.32|1643.02|1644.09|1643.59|1644.89|1644.39|1642.01|1641.63|948
1583337900000|2020-03-04 16:05:00|1644.11|1643.61|1642.1|1641.8|1644.72|1644.31|1640.2|1639.7|952
1583338200000|2020-03-04 16:10:00|1642.36|1641.86|1640.57|1640.07|1642.38|1641.93|1639.31|1638.81|910
1583338500000|2020-03-04 16:15:00|1640.67|1640.17|1642.33|1641.83|1643.61|1643.11|1640.44|1639.94|861
1583338800000|2020-03-04 16:20:00|1642.35|1641.85|1642.76|1642.26|1643.68|1643.22|1641.84|1641.34|725
1583339100000|2020-03-04 16:25:00|1642.77|1642.27|1641.16|1640.66|1642.87|1642.37|1641.03|1640.55|754
1583339400000|2020-03-04 16:30:00|1640.89|1640.39|1641.04|1640.54|1641.49|1640.99|1639.94|1639.56|839
1583339700000|2020-03-04 16:35:00|1641.05|1640.55|1642.86|1642.56|1643.08|1642.66|1640.94|1640.45|929
1583340000000|2020-03-04 16:40:00|1642.88|1642.58|1643.74|1643.24|1643.74|1643.31|1642.66|1642.32|1187
1583340300000|2020-03-04 16:45:00|1643.73|1643.23|1642.73|1642.23|1643.8|1643.41|1642.09|1641.67|1083
1583340600000|2020-03-04 16:50:00|1642.74|1642.24|1641.42|1641.12|1642.91|1642.55|1641.38|1641.03|1088
1583340900000|2020-03-04 16:55:00|1641.62|1641.25|1641.84|1641.34|1642.07|1641.64|1641.05|1640.55|1035
1583341200000|2020-03-04 17:00:00|1641.89|1641.39|1643.28|1642.78|1643.39|1642.99|1641.74|1641.24|919
1583341500000|2020-03-04 17:05:00|1643.29|1642.79|1643.19|1642.69|1644.24|1643.74|1642.91|1642.49|898
1583341800000|2020-03-04 17:10:00|1643.2|1642.7|1641.22|1640.72|1643.21|1642.71|1640.91|1640.5|934
1583342100000|2020-03-04 17:15:00|1641.18|1640.68|1643.06|1642.56|1643.13|1642.73|1641.17|1640.67|838
1583342400000|2020-03-04 17:20:00|1643.03|1642.53|1643.51|1643.01|1644.35|1643.93|1642.81|1642.36|862
1583342700000|2020-03-04 17:25:00|1643.5|1643|1644.21|1643.71|1644.53|1644.03|1643.47|1642.99|732
1583343000000|2020-03-04 17:30:00|1644.2|1643.7|1642.84|1642.34|1644.24|1643.74|1642.69|1642.29|727
1583343300000|2020-03-04 17:35:00|1642.85|1642.35|1643.5|1643|1643.62|1643.12|1642.62|1642.25|751
1583343600000|2020-03-04 17:40:00|1643.44|1642.94|1643.64|1643.14|1643.64|1643.18|1642.61|1642.23|666
1583343900000|2020-03-04 17:45:00|1643.63|1643.13|1642.03|1641.73|1643.81|1643.33|1641.79|1641.39|703
1583344200000|2020-03-04 17:50:00|1642.01|1641.71|1641.49|1641.19|1642.32|1641.93|1641.11|1640.64|866
1583344500000|2020-03-04 17:55:00|1641.5|1641.2|1642.24|1641.94|1642.44|1642.02|1641.42|1641.03|810
1583344800000|2020-03-04 18:00:00|1642.26|1641.96|1642.54|1642.04|1643.31|1642.84|1642.1|1641.62|865
1583345100000|2020-03-04 18:05:00|1642.53|1642.03|1642.31|1641.81|1642.71|1642.32|1641.13|1640.71|859
1583345400000|2020-03-04 18:10:00|1642.32|1641.82|1643.44|1642.94|1644.01|1643.55|1642.31|1641.81|824
1583345700000|2020-03-04 18:15:00|1643.48|1642.98|1642.34|1641.84|1643.88|1643.38|1642.03|1641.58|779
1583346000000|2020-03-04 18:20:00|1642.35|1641.85|1642.84|1642.34|1643.15|1642.73|1641.93|1641.6|846
1583346300000|2020-03-04 18:25:00|1642.81|1642.31|1642.59|1642.09|1643.95|1643.54|1642.16|1641.72|941
1583346600000|2020-03-04 18:30:00|1642.6|1642.1|1642.23|1641.73|1643.67|1643.26|1642.12|1641.62|804
1583346900000|2020-03-04 18:35:00|1642.22|1641.72|1642.1|1641.8|1643.04|1642.54|1641.87|1641.49|739
1583347200000|2020-03-04 18:40:00|1642.21|1641.71|1640.36|1639.86|1642.25|1641.95|1640.15|1639.73|860
1583347500000|2020-03-04 18:45:00|1640.37|1639.87|1638.15|1637.65|1640.37|1639.97|1637.93|1637.47|885
1583347800000|2020-03-04 18:50:00|1638.11|1637.61|1636.48|1635.98|1638.55|1638.13|1634.27|1633.77|1291
1583348100000|2020-03-04 18:55:00|1636.49|1635.99|1636.52|1636.02|1636.59|1636.15|1636.1|1635.67|838
1583348400000|2020-03-04 19:00:00|1636.53|1636.03|1637.54|1637.04|1638.76|1638.26|1636.31|1635.81|1108
1583348700000|2020-03-04 19:05:00|1637.56|1637.06|1638.25|1637.75|1638.34|1637.84|1637.2|1636.76|844
1583349000000|2020-03-04 19:10:00|1638.26|1637.76|1637.93|1637.63|1638.79|1638.38|1637.7|1637.28|718
1583349300000|2020-03-04 19:15:00|1638.03|1637.53|1638.21|1637.71|1638.49|1638.02|1637.3|1636.8|716
1583349600000|2020-03-04 19:20:00|1638.25|1637.75|1637.46|1636.96|1638.78|1638.28|1637.43|1636.94|843
1583349900000|2020-03-04 19:25:00|1637.45|1636.95|1638.7|1638.2|1638.7|1638.23|1637.18|1636.75|714
1583350200000|2020-03-04 19:30:00|1638.63|1638.13|1638.39|1638.09|1640.19|1639.69|1638.25|1637.86|852
1583350500000|2020-03-04 19:35:00|1638.43|1638.13|1638.89|1638.39|1638.99|1638.52|1638.17|1637.67|627
1583350800000|2020-03-04 19:40:00|1638.84|1638.34|1639.53|1639.03|1639.64|1639.22|1638.58|1638.13|520
1583351100000|2020-03-04 19:45:00|1639.51|1639.01|1640.62|1640.12|1640.9|1640.49|1639.31|1638.85|744
1583351400000|2020-03-04 19:50:00|1640.63|1640.13|1640.84|1640.54|1641.04|1640.6|1640.13|1639.7|852
1583351700000|2020-03-04 19:55:00|1640.86|1640.56|1640.56|1640.06|1641.49|1641.04|1639.67|1639.17|802
1583352000000|2020-03-04 20:00:00|1640.63|1640.13|1639.56|1639.26|1640.63|1640.13|1639.4|1638.99|674
1583352300000|2020-03-04 20:05:00|1639.66|1639.16|1639.61|1639.11|1640.08|1639.66|1639.17|1638.75|639
1583352600000|2020-03-04 20:10:00|1639.63|1639.13|1640.27|1639.77|1640.41|1640.01|1639.47|1639.03|580
1583352900000|2020-03-04 20:15:00|1640.23|1639.73|1640.74|1640.44|1641.56|1641.17|1640.05|1639.61|720
1583353200000|2020-03-04 20:20:00|1640.75|1640.45|1640.44|1639.94|1641.15|1640.69|1640.28|1639.84|752
1583353500000|2020-03-04 20:25:00|1640.42|1639.92|1639.99|1639.69|1640.56|1640.13|1639.97|1639.55|604
1583353800000|2020-03-04 20:30:00|1640.03|1639.73|1637.88|1637.38|1640.26|1639.85|1637.77|1637.27|911
1583354100000|2020-03-04 20:35:00|1637.86|1637.36|1637.98|1637.48|1638.35|1637.86|1637.33|1636.83|918
1583354400000|2020-03-04 20:40:00|1638.11|1637.61|1638.02|1637.52|1638.79|1638.37|1637.88|1637.46|747
1583354700000|2020-03-04 20:45:00|1638.1|1637.6|1639.03|1638.53|1639.25|1638.8|1637.87|1637.37|803
1583355000000|2020-03-04 20:50:00|1638.95|1638.45|1638.75|1638.25|1639.28|1638.84|1638.43|1637.96|905
1583355300000|2020-03-04 20:55:00|1638.76|1638.26|1638.7|1638.2|1639.42|1639.04|1638.18|1637.77|816
1583355600000|2020-03-04 21:00:00|1638.66|1638.16|1638.29|1637.99|1638.81|1638.39|1638.15|1637.76|574
1583355900000|2020-03-04 21:05:00|1638.24|1637.94|1637.82|1637.32|1638.58|1638.1|1637.6|1637.18|358
1583356200000|2020-03-04 21:10:00|1637.84|1637.34|1637.6|1637.1|1638|1637.61|1637.38|1636.97|281
1583356500000|2020-03-04 21:15:00|1637.52|1637.02|1637.54|1637.04|1637.96|1637.5|1637.52|1637.02|190
1583356800000|2020-03-04 21:20:00|1637.55|1637.05|1636.83|1636.33|1637.57|1637.07|1636.13|1635.63|313
1583357100000|2020-03-04 21:25:00|1636.8|1636.3|1637.3|1636.8|1637.33|1636.83|1636.67|1636.17|198
1583357400000|2020-03-04 21:30:00|1637.32|1636.82|1636.59|1636.09|1637.6|1637.1|1636.49|1636.03|287
1583357700000|2020-03-04 21:35:00|1636.6|1636.1|1636.65|1636.15|1637.1|1636.61|1636.58|1636.08|226
1583358000000|2020-03-04 21:40:00|1636.68|1636.18|1635.47|1634.97|1636.82|1636.32|1635.24|1634.74|311
1583358300000|2020-03-04 21:45:00|1635.43|1634.93|1636.25|1635.75|1636.34|1635.84|1634.28|1633.78|445
1583358600000|2020-03-04 21:50:00|1636.28|1635.78|1636.17|1635.67|1637.29|1636.79|1636.13|1635.63|370
1583358900000|2020-03-04 21:55:00|1636.16|1635.66|1637.59|1636.2|1637.59|1636.85|1636.11|1635.62|246
1583362800000|2020-03-04 23:00:00|1638.96|1638.46|1637.27|1636.77|1638.99|1638.49|1636.97|1636.43|498
1583363100000|2020-03-04 23:05:00|1637.28|1636.78|1638.69|1638.19|1639.16|1638.66|1636.95|1636.45|436
1583363400000|2020-03-04 23:10:00|1638.67|1638.17|1638.91|1638.41|1639.18|1638.68|1637.85|1637.35|560
1583363700000|2020-03-04 23:15:00|1638.9|1638.4|1637.6|1637.1|1638.9|1638.4|1637.34|1636.89|371
1583364000000|2020-03-04 23:20:00|1637.69|1637.19|1637.7|1637.2|1638.25|1637.81|1637.42|1636.99|306
1583364300000|2020-03-04 23:25:00|1637.73|1637.23|1637.59|1637.09|1637.93|1637.43|1637.31|1636.83|420
1583364600000|2020-03-04 23:30:00|1637.6|1637.1|1638.67|1638.17|1638.67|1638.23|1635.92|1635.42|647
1583364900000|2020-03-04 23:35:00|1638.69|1638.19|1638.54|1638.04|1639.48|1638.98|1637.81|1637.35|547
1583365200000|2020-03-04 23:40:00|1638.58|1638.08|1636.88|1636.38|1638.75|1638.25|1635.33|1634.83|708
1583365500000|2020-03-04 23:45:00|1636.9|1636.4|1637.73|1637.23|1637.83|1637.33|1636.26|1635.76|505
1583365800000|2020-03-04 23:50:00|1637.75|1637.25|1637.77|1637.27|1638.98|1638.48|1637.64|1637.14|596
1583366100000|2020-03-04 23:55:00|1637.78|1637.28|1636.99|1636.49|1638.36|1637.86|1636.73|1636.23|518
1583366400000|2020-03-05 00:00:00|1636.95|1636.45|1637.65|1637.15|1638.36|1637.86|1636.95|1636.45|781
1583366700000|2020-03-05 00:05:00|1637.59|1637.09|1637.46|1636.96|1638.06|1637.65|1637.24|1636.74|575
1583367000000|2020-03-05 00:10:00|1637.5|1637|1636.76|1636.26|1638.34|1637.84|1636.73|1636.23|695
1583367300000|2020-03-05 00:15:00|1636.75|1636.25|1636.76|1636.46|1637.69|1637.19|1635.94|1635.44|628
1583367600000|2020-03-05 00:20:00|1636.77|1636.47|1638.05|1637.55|1638.14|1637.75|1636.45|1636.04|583
1583367900000|2020-03-05 00:25:00|1638.04|1637.54|1638.16|1637.86|1638.66|1638.23|1637.83|1637.33|548
1583368200000|2020-03-05 00:30:00|1638.64|1638.34|1637.95|1637.45|1639.14|1638.71|1637.49|1637.1|666
1583368500000|2020-03-05 00:35:00|1637.84|1637.54|1637.94|1637.44|1638.45|1637.95|1637.43|1637.05|600
1583368800000|2020-03-05 00:40:00|1637.87|1637.37|1638.13|1637.63|1639.11|1638.67|1637.12|1636.62|850
1583369100000|2020-03-05 00:45:00|1638.18|1637.68|1638.38|1637.88|1639.05|1638.55|1637.79|1637.3|453
1583369400000|2020-03-05 00:50:00|1638.37|1637.87|1638.86|1638.36|1639.31|1638.91|1638.18|1637.76|626
1583369700000|2020-03-05 00:55:00|1638.87|1638.37|1638.43|1637.93|1639.33|1638.87|1638.3|1637.89|525
1583370000000|2020-03-05 01:00:00|1638.39|1637.89|1640.29|1639.99|1641.17|1640.67|1638.35|1637.85|1303
1583370300000|2020-03-05 01:05:00|1640.28|1639.98|1640.07|1639.77|1640.57|1640.17|1639.52|1639.14|938
1583370600000|2020-03-05 01:10:00|1640.19|1639.69|1640.16|1639.86|1640.88|1640.49|1639.82|1639.36|767
1583370900000|2020-03-05 01:15:00|1640.22|1639.72|1639.48|1638.98|1640.49|1640.09|1639.36|1638.96|873
1583371200000|2020-03-05 01:20:00|1639.49|1638.99|1639.93|1639.63|1640.4|1640.08|1639.27|1638.88|501
1583371500000|2020-03-05 01:25:00|1640.01|1639.51|1639.79|1639.29|1640.39|1640|1639.63|1639.27|510
1583371800000|2020-03-05 01:30:00|1639.66|1639.36|1639.78|1639.28|1640.15|1639.73|1639.54|1639.17|619
1583372100000|2020-03-05 01:35:00|1639.68|1639.38|1639.27|1638.97|1639.81|1639.39|1639.16|1638.75|579
1583372400000|2020-03-05 01:40:00|1639.28|1638.77|1639.48|1638.98|1639.69|1639.29|1638.66|1638.19|898
1583372700000|2020-03-05 01:45:00|1639.49|1638.99|1639.28|1638.78|1639.7|1639.2|1638.48|1638.06|759
1583373000000|2020-03-05 01:50:00|1639.21|1638.71|1637.83|1637.33|1639.37|1638.91|1637.68|1637.28|706
1583373300000|2020-03-05 01:55:00|1637.84|1637.34|1638.06|1637.56|1638.45|1638.04|1637.81|1637.31|582
1583373600000|2020-03-05 02:00:00|1638.07|1637.57|1638.47|1637.97|1638.75|1638.31|1637.89|1637.45|643
1583373900000|2020-03-05 02:05:00|1638.46|1637.96|1638.97|1638.47|1639.16|1638.68|1638.37|1637.96|509
1583374200000|2020-03-05 02:10:00|1638.96|1638.46|1638.94|1638.44|1639.32|1638.92|1638.77|1638.3|463
1583374500000|2020-03-05 02:15:00|1638.98|1638.48|1639.58|1639.08|1639.7|1639.3|1638.84|1638.42|529
1583374800000|2020-03-05 02:20:00|1639.57|1639.07|1639.57|1639.27|1639.77|1639.35|1639.42|1639|399
1583375100000|2020-03-05 02:25:00|1639.58|1639.28|1639.05|1638.55|1639.98|1639.58|1638.97|1638.55|468
1583375400000|2020-03-05 02:30:00|1638.96|1638.66|1638.55|1638.25|1639.37|1638.92|1638.33|1637.88|702
1583375700000|2020-03-05 02:35:00|1638.54|1638.24|1637.79|1637.29|1638.89|1638.47|1637.1|1636.6|773
1583376000000|2020-03-05 02:40:00|1637.78|1637.28|1638.22|1637.72|1638.29|1637.87|1637.62|1637.2|682
1583376300000|2020-03-05 02:45:00|1638.2|1637.7|1638.86|1638.36|1639.37|1638.97|1638.02|1637.59|665
1583376600000|2020-03-05 02:50:00|1638.81|1638.31|1639|1638.5|1639.19|1638.79|1638.59|1638.23|460
1583376900000|2020-03-05 02:55:00|1638.99|1638.49|1638.89|1638.39|1639.31|1638.92|1638.7|1638.2|420
1583377200000|2020-03-05 03:00:00|1638.88|1638.38|1639.19|1638.69|1639.42|1638.94|1638.86|1638.36|422
1583377500000|2020-03-05 03:05:00|1639.08|1638.78|1640.06|1639.56|1640.23|1639.73|1639.08|1638.65|482
1583377800000|2020-03-05 03:10:00|1640.01|1639.51|1639.62|1639.32|1640.18|1639.68|1639.35|1638.85|464
1583378100000|2020-03-05 03:15:00|1639.77|1639.27|1639.97|1639.47|1640.25|1639.85|1639.43|1638.99|393
1583378400000|2020-03-05 03:20:00|1639.96|1639.46|1640.01|1639.51|1640.25|1639.84|1639.81|1639.36|360
1583378700000|2020-03-05 03:25:00|1639.92|1639.42|1639.62|1639.12|1640.13|1639.63|1639.53|1639.12|368
1583379000000|2020-03-05 03:30:00|1639.66|1639.16|1640|1639.5|1640.21|1639.77|1639.62|1639.12|309
1583379300000|2020-03-05 03:35:00|1640.01|1639.51|1640.07|1639.57|1640.14|1639.66|1639.75|1639.35|260
1583379600000|2020-03-05 03:40:00|1640.08|1639.58|1640.43|1639.93|1641.12|1640.71|1639.93|1639.51|521
1583379900000|2020-03-05 03:45:00|1640.38|1639.88|1639.64|1639.14|1640.48|1639.98|1639.54|1639.06|467
1583380200000|2020-03-05 03:50:00|1639.62|1639.12|1639.46|1638.96|1639.68|1639.27|1639.3|1638.91|297
1583380500000|2020-03-05 03:55:00|1639.48|1638.98|1639.87|1639.37|1639.97|1639.47|1639.27|1638.85|313
1583380800000|2020-03-05 04:00:00|1639.9|1639.4|1639.56|1639.06|1640.03|1639.53|1639.42|1639.03|285
1583381100000|2020-03-05 04:05:00|1639.57|1639.07|1639.25|1638.75|1639.68|1639.28|1638.95|1638.48|322
1583381400000|2020-03-05 04:10:00|1639.26|1638.76|1639.85|1639.35|1640.02|1639.58|1639.12|1638.64|290
1583381700000|2020-03-05 04:15:00|1639.86|1639.36|1639.8|1639.3|1640.09|1639.59|1639.64|1639.2|285
1583382000000|2020-03-05 04:20:00|1639.77|1639.27|1639.85|1639.35|1640|1639.58|1639.64|1639.21|282
1583382300000|2020-03-05 04:25:00|1639.84|1639.34|1640.15|1639.85|1640.28|1639.86|1639.75|1639.25|259
1583382600000|2020-03-05 04:30:00|1640.16|1639.86|1640.19|1639.69|1640.36|1639.96|1639.93|1639.55|236
1583382900000|2020-03-05 04:35:00|1640.2|1639.7|1640.24|1639.74|1640.38|1639.93|1639.97|1639.54|195
1583383200000|2020-03-05 04:40:00|1640.25|1639.75|1640.08|1639.78|1640.49|1640.05|1640.07|1639.68|272
1583383500000|2020-03-05 04:45:00|1640.07|1639.77|1639.38|1639.08|1640.17|1639.78|1639.38|1639.03|233
1583383800000|2020-03-05 04:50:00|1639.47|1638.97|1639.86|1639.36|1639.96|1639.53|1639.11|1638.72|464
1583384100000|2020-03-05 04:55:00|1639.88|1639.38|1640.06|1639.56|1640.13|1639.73|1639.8|1639.38|194
1583384400000|2020-03-05 05:00:00|1640.05|1639.55|1640.18|1639.68|1640.2|1639.78|1639.71|1639.31|231
1583384700000|2020-03-05 05:05:00|1640.17|1639.67|1640.07|1639.77|1640.28|1639.91|1639.9|1639.49|200
1583385000000|2020-03-05 05:10:00|1640.09|1639.79|1640.04|1639.74|1640.59|1640.18|1639.71|1639.41|309
1583385300000|2020-03-05 05:15:00|1640.14|1639.64|1639.71|1639.41|1640.46|1640.03|1639.66|1639.34|241
1583385600000|2020-03-05 05:20:00|1639.78|1639.48|1639.85|1639.35|1640.08|1639.68|1639.63|1639.21|245
1583385900000|2020-03-05 05:25:00|1639.86|1639.36|1639.67|1639.17|1640.43|1640.06|1639.57|1639.14|273
1583386200000|2020-03-05 05:30:00|1639.68|1639.18|1639.06|1638.56|1640.01|1639.59|1638.9|1638.51|510
1583386500000|2020-03-05 05:35:00|1639.05|1638.55|1639.62|1639.32|1639.87|1639.41|1638.85|1638.47|549
1583386800000|2020-03-05 05:40:00|1639.58|1639.28|1640.08|1639.78|1640.12|1639.78|1639|1638.58|567
1583387100000|2020-03-05 05:45:00|1640.09|1639.79|1639.52|1639.02|1641.11|1640.68|1639.36|1638.99|795
1583387400000|2020-03-05 05:50:00|1639.53|1639.03|1639.54|1639.04|1639.95|1639.64|1639.23|1638.87|512
1583387700000|2020-03-05 05:55:00|1639.55|1639.05|1638.75|1638.45|1639.84|1639.47|1638.7|1638.36|587
1583388000000|2020-03-05 06:00:00|1638.86|1638.36|1638.96|1638.66|1639.24|1638.91|1638|1637.55|607
1583388300000|2020-03-05 06:05:00|1638.97|1638.67|1639.45|1638.95|1639.52|1639.14|1638.57|1638.18|473
1583388600000|2020-03-05 06:10:00|1639.44|1638.94|1639.18|1638.68|1639.55|1639.17|1638.99|1638.68|421
1583388900000|2020-03-05 06:15:00|1639.2|1638.7|1639.16|1638.86|1639.49|1639.17|1639.06|1638.68|426
1583389200000|2020-03-05 06:20:00|1639.15|1638.85|1639.64|1639.34|1639.74|1639.37|1639.06|1638.74|397
1583389500000|2020-03-05 06:25:00|1639.68|1639.18|1639.28|1638.98|1639.72|1639.3|1639.22|1638.85|290
1583389800000|2020-03-05 06:30:00|1639.3|1639|1639.26|1638.76|1639.47|1639.1|1638.63|1638.23|566
1583390100000|2020-03-05 06:35:00|1639.27|1638.77|1639.46|1639.16|1639.89|1639.44|1639.04|1638.67|529
1583390400000|2020-03-05 06:40:00|1639.45|1639.15|1639.51|1639.21|1639.64|1639.34|1638.9|1638.49|580
1583390700000|2020-03-05 06:45:00|1639.5|1639.2|1640|1639.7|1640.36|1640.05|1639.32|1639.02|542
1583391000000|2020-03-05 06:50:00|1640.01|1639.71|1640.77|1640.27|1641.12|1640.82|1639.99|1639.69|689
1583391300000|2020-03-05 06:55:00|1640.76|1640.26|1642.09|1641.59|1642.2|1641.79|1640.67|1640.26|793
1583391600000|2020-03-05 07:00:00|1642.08|1641.58|1641.28|1640.98|1643.15|1642.65|1641.18|1640.77|849
1583391900000|2020-03-05 07:05:00|1641.26|1640.96|1641.89|1641.59|1642.2|1641.8|1641.26|1640.91|522
1583392200000|2020-03-05 07:10:00|1642.02|1641.52|1641.6|1641.1|1643.03|1642.53|1641.51|1641.07|739
1583392500000|2020-03-05 07:15:00|1641.59|1641.09|1640.74|1640.24|1641.96|1641.5|1640.4|1639.97|720
1583392800000|2020-03-05 07:20:00|1640.72|1640.22|1640.2|1639.7|1640.92|1640.51|1639.8|1639.39|689
1583393100000|2020-03-05 07:25:00|1640.13|1639.63|1640.69|1640.39|1640.89|1640.47|1640.08|1639.63|589
1583393400000|2020-03-05 07:30:00|1640.67|1640.37|1640.18|1639.68|1641.27|1640.87|1639.94|1639.44|607
1583393700000|2020-03-05 07:35:00|1640.19|1639.69|1640.81|1640.51|1640.9|1640.52|1639.92|1639.51|610
1583394000000|2020-03-05 07:40:00|1640.87|1640.57|1638.56|1638.06|1641.22|1640.86|1638.31|1637.89|1047
1583394300000|2020-03-05 07:45:00|1638.36|1638.08|1639|1638.7|1639.1|1638.75|1638.01|1637.51|779
1583394600000|2020-03-05 07:50:00|1638.99|1638.69|1638.42|1638.12|1639.01|1638.71|1637.8|1637.41|884
1583394900000|2020-03-05 07:55:00|1638.47|1637.97|1637.72|1637.22|1638.81|1638.41|1637.39|1637.01|858
1583395200000|2020-03-05 08:00:00|1637.77|1637.27|1638.72|1638.22|1638.72|1638.3|1637.41|1637.03|1075
1583395500000|2020-03-05 08:05:00|1638.73|1638.23|1638.12|1637.62|1639.31|1638.93|1637.91|1637.52|1083
1583395800000|2020-03-05 08:10:00|1638.13|1637.63|1638.54|1638.24|1639|1638.7|1638.12|1637.63|821
1583396100000|2020-03-05 08:15:00|1638.55|1638.25|1639.65|1639.35|1640.34|1640.02|1638.23|1637.93|1045
1583396400000|2020-03-05 08:20:00|1639.66|1639.36|1640.35|1640.05|1640.63|1640.25|1639.55|1639.21|959
1583396700000|2020-03-05 08:25:00|1640.37|1640.07|1640.51|1640.21|1641.01|1640.64|1639.96|1639.63|858
1583397000000|2020-03-05 08:30:00|1640.48|1640.18|1640.54|1640.24|1641.44|1641.05|1640.3|1640|901
1583397300000|2020-03-05 08:35:00|1640.59|1640.29|1640.43|1640.13|1640.83|1640.42|1639.91|1639.58|847
1583397600000|2020-03-05 08:40:00|1640.42|1640.12|1639.93|1639.63|1640.71|1640.37|1639.81|1639.43|775
1583397900000|2020-03-05 08:45:00|1639.94|1639.64|1640.14|1639.84|1640.42|1640.05|1639.72|1639.41|645
1583398200000|2020-03-05 08:50:00|1640.13|1639.83|1638.64|1638.34|1640.43|1640.06|1638.43|1638.13|753
1583398500000|2020-03-05 08:55:00|1638.63|1638.33|1640.23|1639.93|1640.36|1639.95|1638.55|1638.12|747
1583398800000|2020-03-05 09:00:00|1640.24|1639.94|1641.14|1640.84|1641.33|1641.02|1639.91|1639.55|847
1583399100000|2020-03-05 09:05:00|1641.15|1640.85|1642.6|1642.3|1643.33|1643.03|1641.15|1640.77|1194
1583399400000|2020-03-05 09:10:00|1642.58|1642.28|1642.66|1642.36|1643.16|1642.85|1642.14|1641.83|915
1583399700000|2020-03-05 09:15:00|1642.64|1642.34|1643.11|1642.81|1644.21|1643.91|1642.59|1642.29|921
1583400000000|2020-03-05 09:20:00|1643.18|1642.68|1643.29|1642.99|1643.48|1643.12|1642.19|1641.86|868
1583400300000|2020-03-05 09:25:00|1643.31|1643.01|1644.02|1643.72|1644.35|1643.99|1642.96|1642.55|850
1583400600000|2020-03-05 09:30:00|1644.1|1643.8|1644|1643.7|1644.4|1644.1|1643.31|1643|853
1583400900000|2020-03-05 09:35:00|1643.97|1643.67|1643.1|1642.8|1644.08|1643.69|1642.82|1642.44|1066
1583401200000|2020-03-05 09:40:00|1643.12|1642.82|1643.33|1643.03|1644.13|1643.83|1642.98|1642.59|863
1583401500000|2020-03-05 09:45:00|1643.4|1643.1|1643.29|1642.99|1643.86|1643.48|1643.09|1642.66|822
1583401800000|2020-03-05 09:50:00|1643.42|1642.92|1644.6|1644.3|1644.77|1644.42|1643.3|1642.87|841
1583402100000|2020-03-05 09:55:00|1644.61|1644.31|1644.29|1643.99|1645.17|1644.81|1643.95|1643.64|908
1583402400000|2020-03-05 10:00:00|1644.3|1644|1644.3|1644|1644.91|1644.61|1644.09|1643.72|911
1583402700000|2020-03-05 10:05:00|1644.31|1644.01|1646.09|1645.79|1646.23|1645.82|1644.26|1643.96|1014
1583403000000|2020-03-05 10:10:00|1646.08|1645.78|1647.55|1647.25|1648.1|1647.78|1646.08|1645.78|1205
1583403300000|2020-03-05 10:15:00|1647.53|1647.23|1647.07|1646.77|1647.53|1647.23|1646.6|1646.16|921
1583403600000|2020-03-05 10:20:00|1647.06|1646.76|1647.75|1647.45|1648.38|1648.04|1646.39|1646.02|952
1583403900000|2020-03-05 10:25:00|1647.72|1647.42|1647.47|1647.17|1648.97|1648.59|1647.31|1647.01|1122
1583404200000|2020-03-05 10:30:00|1647.46|1647.16|1645.98|1645.68|1647.68|1647.38|1645.88|1645.54|1068
1583404500000|2020-03-05 10:35:00|1645.97|1645.67|1645.4|1645.1|1646.18|1645.88|1645.3|1644.92|780
1583404800000|2020-03-05 10:40:00|1645.38|1645.08|1645.54|1645.24|1645.86|1645.46|1645.01|1644.71|754
1583405100000|2020-03-05 10:45:00|1645.57|1645.27|1645.09|1644.79|1645.89|1645.47|1644.89|1644.56|872
1583405400000|2020-03-05 10:50:00|1645.1|1644.8|1646.49|1646.19|1646.63|1646.33|1644.82|1644.5|880
1583405700000|2020-03-05 10:55:00|1646.52|1646.22|1647.48|1647.18|1647.95|1647.6|1646.51|1646.14|1056
1583406000000|2020-03-05 11:00:00|1647.58|1647.08|1647.35|1647.05|1647.59|1647.26|1646.69|1646.39|991
1583406300000|2020-03-05 11:05:00|1647.46|1646.96|1646.3|1646|1647.59|1647.18|1646.11|1645.81|983
1583406600000|2020-03-05 11:10:00|1646.32|1646.02|1646.09|1645.79|1646.54|1646.24|1645.51|1645.19|835
1583406900000|2020-03-05 11:15:00|1646.05|1645.75|1647.33|1646.83|1647.74|1647.33|1645.81|1645.51|861
1583407200000|2020-03-05 11:20:00|1647.21|1646.91|1647.54|1647.24|1647.79|1647.44|1646.6|1646.24|837
1583407500000|2020-03-05 11:25:00|1647.56|1647.26|1647.8|1647.5|1648.46|1648.14|1647.17|1646.82|809
1583407800000|2020-03-05 11:30:00|1647.78|1647.48|1647.6|1647.3|1647.9|1647.52|1647|1646.68|792
1583408100000|2020-03-05 11:35:00|1647.61|1647.31|1648.2|1647.9|1648.49|1648.14|1647.41|1647.1|787
1583408400000|2020-03-05 11:40:00|1648.18|1647.88|1647.41|1646.91|1648.51|1648.15|1646.91|1646.53|902
1583408700000|2020-03-05 11:45:00|1647.42|1646.92|1648.29|1647.99|1648.46|1648.12|1647.3|1646.91|788
1583409000000|2020-03-05 11:50:00|1648.28|1647.98|1648.35|1648.05|1648.93|1648.63|1647.76|1647.45|756
1583409300000|2020-03-05 11:55:00|1648.32|1648.02|1648.11|1647.81|1648.79|1648.39|1647.31|1646.92|849
1583409600000|2020-03-05 12:00:00|1648.12|1647.62|1647.9|1647.6|1648.99|1648.6|1647.5|1647.2|1004
1583409900000|2020-03-05 12:05:00|1647.86|1647.56|1646.92|1646.62|1647.97|1647.63|1646.22|1645.92|962
1583410200000|2020-03-05 12:10:00|1646.93|1646.63|1647.6|1647.3|1647.73|1647.42|1646.9|1646.58|729
1583410500000|2020-03-05 12:15:00|1647.62|1647.32|1650.57|1650.27|1652.07|1651.66|1647.5|1647.11|1474
1583410800000|2020-03-05 12:20:00|1650.65|1650.15|1654.49|1653.99|1654.71|1654.21|1649.98|1649.56|1605
1583411100000|2020-03-05 12:25:00|1654.48|1653.98|1652.44|1651.94|1654.76|1654.26|1652.32|1651.92|1494
1583411400000|2020-03-05 12:30:00|1652.43|1651.93|1651.93|1651.63|1653.26|1652.96|1651.8|1651.46|1194
1583411700000|2020-03-05 12:35:00|1651.94|1651.64|1652.07|1651.77|1652.79|1652.39|1651.71|1651.36|931
1583412000000|2020-03-05 12:40:00|1652.15|1651.65|1650.93|1650.63|1652.89|1652.48|1650.82|1650.49|1089
1583412300000|2020-03-05 12:45:00|1650.94|1650.64|1651.37|1650.87|1651.57|1651.2|1650.41|1650.06|908
1583412600000|2020-03-05 12:50:00|1651.07|1650.77|1651.53|1651.23|1652.18|1651.88|1651.03|1650.66|925
1583412900000|2020-03-05 12:55:00|1651.52|1651.22|1652.76|1652.46|1652.83|1652.46|1651.41|1651.11|942
1583413200000|2020-03-05 13:00:00|1652.72|1652.42|1652.16|1651.86|1652.72|1652.42|1651.35|1651.05|1119
1583413500000|2020-03-05 13:05:00|1652.14|1651.84|1651.84|1651.54|1652.83|1652.43|1651.51|1651.16|882
1583413800000|2020-03-05 13:10:00|1651.91|1651.41|1652.48|1652.18|1652.68|1652.29|1651.55|1651.21|881
1583414100000|2020-03-05 13:15:00|1652.47|1652.17|1654.17|1653.87|1654.47|1654.05|1652.47|1652.08|1200
1583414400000|2020-03-05 13:20:00|1654.2|1653.9|1654.52|1654.22|1656.04|1655.55|1653.93|1653.62|1524
1583414700000|2020-03-05 13:25:00|1654.51|1654.21|1654.98|1654.48|1656.38|1655.88|1654.28|1653.78|1284
1583415000000|2020-03-05 13:30:00|1654.99|1654.49|1656.07|1655.57|1656.92|1656.42|1654.86|1654.36|1354
1583415300000|2020-03-05 13:35:00|1656.1|1655.6|1655.42|1654.92|1656.3|1655.9|1654.72|1654.31|1148
1583415600000|2020-03-05 13:40:00|1655.4|1654.9|1652.67|1652.37|1655.72|1655.22|1652.31|1652|1338
1583415900000|2020-03-05 13:45:00|1652.75|1652.45|1654.32|1654.02|1654.34|1654.04|1651.8|1651.42|1232
1583416200000|2020-03-05 13:50:00|1654.29|1653.99|1654.01|1653.71|1655.1|1654.75|1653.4|1653.02|1152
1583416500000|2020-03-05 13:55:00|1653.99|1653.69|1655.29|1654.99|1655.69|1655.39|1653.93|1653.63|1007
1583416800000|2020-03-05 14:00:00|1655.28|1654.98|1656.26|1655.96|1656.32|1656.02|1654.76|1654.4|1171
1583417100000|2020-03-05 14:05:00|1656.28|1655.98|1656.78|1656.28|1658.23|1657.79|1656.16|1655.78|1539
1583417400000|2020-03-05 14:10:00|1656.71|1656.21|1655.11|1654.61|1657.13|1656.63|1654.7|1654.2|1355
1583417700000|2020-03-05 14:15:00|1655.15|1654.65|1657.29|1656.79|1657.8|1657.39|1654.73|1654.39|934
1583418000000|2020-03-05 14:20:00|1657.13|1656.83|1658.05|1657.55|1658.47|1658.05|1656.82|1656.45|852
1583418300000|2020-03-05 14:25:00|1658.02|1657.52|1658.14|1657.64|1659.29|1658.86|1657.86|1657.36|956
1583418600000|2020-03-05 14:30:00|1658.13|1657.63|1659.99|1659.49|1662.94|1662.44|1657.9|1657.5|1138
1583418900000|2020-03-05 14:35:00|1659.93|1659.43|1657.88|1657.38|1660.36|1659.86|1656.81|1656.37|1180
1583419200000|2020-03-05 14:40:00|1657.89|1657.39|1655.94|1655.64|1659.51|1659.12|1655.17|1654.67|1175
1583419500000|2020-03-05 14:45:00|1656.14|1655.9|1658.53|1658.23|1659.06|1658.67|1655.23|1654.87|1078
1583419800000|2020-03-05 14:50:00|1658.56|1658.26|1659.36|1658.86|1659.73|1659.33|1657.85|1657.45|1040
1583420100000|2020-03-05 14:55:00|1659.34|1658.84|1658.76|1658.26|1659.54|1659.15|1657.85|1657.47|870
1583420400000|2020-03-05 15:00:00|1658.77|1658.27|1659.77|1659.27|1660.1|1659.77|1658.36|1657.95|1039
1583420700000|2020-03-05 15:05:00|1659.73|1659.43|1660.39|1660.09|1661.07|1660.65|1659.29|1658.88|973
1583421000000|2020-03-05 15:10:00|1660.41|1660.11|1657.73|1657.23|1660.81|1660.33|1657.64|1657.21|994
1583421300000|2020-03-05 15:15:00|1657.64|1657.34|1656.7|1656.2|1658.67|1658.25|1656.25|1655.84|981
1583421600000|2020-03-05 15:20:00|1656.67|1656.17|1656.33|1655.83|1657.33|1656.89|1655.63|1655.18|1003
1583421900000|2020-03-05 15:25:00|1656.36|1655.86|1657.54|1657.04|1657.68|1657.3|1655.93|1655.5|990
1583422200000|2020-03-05 15:30:00|1657.49|1656.99|1656.64|1656.14|1657.78|1657.41|1656.12|1655.71|1057
1583422500000|2020-03-05 15:35:00|1656.59|1656.09|1659.76|1659.26|1660.33|1659.93|1656.44|1656.08|988
1583422800000|2020-03-05 15:40:00|1659.56|1659.06|1659.89|1659.39|1660.06|1659.69|1658.38|1657.99|1004
1583423100000|2020-03-05 15:45:00|1659.9|1659.4|1658.79|1658.29|1660.24|1659.86|1658.2|1657.88|1014
1583423400000|2020-03-05 15:50:00|1658.83|1658.33|1659.74|1659.24|1660.25|1659.87|1658.52|1658.15|1045
1583423700000|2020-03-05 15:55:00|1659.75|1659.25|1660.27|1659.97|1660.76|1660.36|1659.04|1658.6|1010
1583424000000|2020-03-05 16:00:00|1660.34|1659.84|1659.96|1659.46|1661.5|1661.11|1659.16|1658.73|1023
1583424300000|2020-03-05 16:05:00|1659.93|1659.43|1658.77|1658.27|1660.07|1659.72|1658.34|1657.91|923
1583424600000|2020-03-05 16:10:00|1658.8|1658.3|1659.84|1659.54|1660.01|1659.59|1658.6|1658.13|911
1583424900000|2020-03-05 16:15:00|1659.83|1659.53|1658.88|1658.38|1660.81|1660.38|1658.44|1658.03|903
1583425200000|2020-03-05 16:20:00|1658.84|1658.34|1658.89|1658.39|1658.89|1658.48|1657.95|1657.47|859
1583425500000|2020-03-05 16:25:00|1658.77|1658.47|1659.18|1658.68|1660.06|1659.6|1658.14|1657.67|934
1583425800000|2020-03-05 16:30:00|1659.24|1658.74|1660.83|1660.33|1660.84|1660.45|1659.05|1658.55|906
1583426100000|2020-03-05 16:35:00|1660.84|1660.34|1661.13|1660.83|1661.57|1661.13|1659.79|1659.34|896
1583426400000|2020-03-05 16:40:00|1661.14|1660.84|1661.64|1661.34|1661.94|1661.64|1660.84|1660.54|1002
1583426700000|2020-03-05 16:45:00|1661.63|1661.33|1662.11|1661.81|1663.28|1662.96|1661.4|1661.01|1262
1583427000000|2020-03-05 16:50:00|1662.19|1661.69|1662.44|1662.14|1662.77|1662.35|1661.76|1661.31|1240
1583427300000|2020-03-05 16:55:00|1662.43|1662.13|1662.41|1661.91|1664.09|1663.59|1662.22|1661.91|1248
1583427600000|2020-03-05 17:00:00|1662.39|1661.89|1662.83|1662.33|1663.86|1663.36|1662.11|1661.72|1067
1583427900000|2020-03-05 17:05:00|1662.89|1662.39|1662.49|1661.99|1663.49|1663.13|1662.39|1661.89|1207
1583428200000|2020-03-05 17:10:00|1662.41|1662.11|1661.37|1660.87|1662.57|1662.13|1661.03|1660.59|1181
1583428500000|2020-03-05 17:15:00|1661.36|1660.86|1661.17|1660.67|1661.81|1661.4|1660.57|1660.16|1243
1583428800000|2020-03-05 17:20:00|1661.15|1660.65|1663.08|1662.78|1663.33|1662.91|1660.94|1660.44|1022
1583429100000|2020-03-05 17:25:00|1663.09|1662.79|1663.7|1663.4|1665.12|1664.8|1662.99|1662.6|1307
1583429400000|2020-03-05 17:30:00|1663.8|1663.5|1663.59|1663.09|1663.96|1663.62|1663.11|1662.65|992
1583429700000|2020-03-05 17:35:00|1663.6|1663.1|1664.8|1664.5|1664.9|1664.5|1663.31|1662.86|1081
1583430000000|2020-03-05 17:40:00|1664.89|1664.39|1665.95|1665.45|1665.96|1665.52|1664.56|1664.18|1281
1583430300000|2020-03-05 17:45:00|1665.94|1665.44|1665.43|1664.93|1667.16|1666.66|1665.34|1664.84|1516
1583430600000|2020-03-05 17:50:00|1665.44|1664.94|1666.44|1666.14|1667.41|1666.91|1665.22|1664.81|1377
1583430900000|2020-03-05 17:55:00|1666.45|1666.15|1667.38|1666.88|1667.69|1667.29|1666.14|1665.84|1270
1583431200000|2020-03-05 18:00:00|1667.43|1666.93|1667.07|1666.77|1667.69|1667.39|1665.86|1665.49|1398
1583431500000|2020-03-05 18:05:00|1667.06|1666.76|1667.6|1667.3|1668.11|1667.69|1666.66|1666.36|1242
1583431800000|2020-03-05 18:10:00|1667.57|1667.27|1668.46|1667.96|1668.83|1668.36|1667.13|1666.67|1331
1583432100000|2020-03-05 18:15:00|1668.45|1667.95|1668.75|1668.25|1668.99|1668.57|1667.99|1667.56|1252
1583432400000|2020-03-05 18:20:00|1668.7|1668.2|1668.7|1668.4|1669.19|1668.82|1667.1|1666.76|1388
1583432700000|2020-03-05 18:25:00|1668.69|1668.39|1667.42|1667.12|1669.09|1668.68|1667.17|1666.78|1336
1583433000000|2020-03-05 18:30:00|1667.44|1667.14|1667.16|1666.66|1668.32|1667.91|1666.71|1666.31|1271
1583433300000|2020-03-05 18:35:00|1667.13|1666.63|1667.38|1667.08|1667.5|1667.11|1665.34|1664.93|1199
1583433600000|2020-03-05 18:40:00|1667.39|1667.09|1668.63|1668.13|1669|1668.61|1667.18|1666.8|1110
1583433900000|2020-03-05 18:45:00|1668.52|1668.22|1667.32|1667.02|1668.75|1668.38|1666.67|1666.29|1263
1583434200000|2020-03-05 18:50:00|1667.34|1667.04|1668.55|1668.05|1668.6|1668.16|1666.97|1666.54|1198
1583434500000|2020-03-05 18:55:00|1668.38|1667.88|1667.91|1667.61|1668.43|1667.93|1666.9|1666.49|1072
1583434800000|2020-03-05 19:00:00|1667.88|1667.58|1668.7|1668.4|1668.99|1668.63|1667.84|1667.39|1091
1583435100000|2020-03-05 19:05:00|1668.88|1668.38|1669.8|1669.3|1669.89|1669.43|1667.29|1666.92|1038
1583435400000|2020-03-05 19:10:00|1669.78|1669.28|1668.78|1668.48|1669.78|1669.35|1668.33|1668.02|1108
1583435700000|2020-03-05 19:15:00|1668.77|1668.47|1669.21|1668.91|1669.94|1669.6|1668.15|1667.72|1087
1583436000000|2020-03-05 19:20:00|1669.26|1668.96|1669.99|1669.49|1669.99|1669.69|1668.91|1668.61|990
1583436300000|2020-03-05 19:25:00|1669.9|1669.6|1669.61|1669.11|1670.3|1669.91|1669.24|1668.93|1025
1583436600000|2020-03-05 19:30:00|1669.64|1669.14|1668.89|1668.59|1669.74|1669.35|1668.6|1668.24|1052
1583436900000|2020-03-05 19:35:00|1669.04|1668.54|1669.08|1668.58|1669.2|1668.86|1668.28|1667.9|931
1583437200000|2020-03-05 19:40:00|1669.11|1668.61|1669.99|1669.69|1670.13|1669.8|1668.87|1668.45|881
1583437500000|2020-03-05 19:45:00|1670.04|1669.74|1669.98|1669.48|1670.5|1670.1|1669.57|1669.18|833
1583437800000|2020-03-05 19:50:00|1669.78|1669.49|1672.07|1671.57|1672.46|1672.01|1669.31|1668.94|1025
1583438100000|2020-03-05 19:55:00|1672.08|1671.58|1672.04|1671.54|1672.35|1672.04|1671.35|1671.05|1150
1583438400000|2020-03-05 20:00:00|1672.09|1671.59|1672.38|1672.08|1672.53|1672.16|1670.9|1670.43|1075
1583438700000|2020-03-05 20:05:00|1672.39|1672.09|1673.16|1672.86|1673.26|1672.9|1671.91|1671.52|1194
1583439000000|2020-03-05 20:10:00|1673.17|1672.87|1672.24|1671.94|1674.09|1673.7|1671.85|1671.49|1291
1583439300000|2020-03-05 20:15:00|1672.37|1671.87|1674.19|1673.89|1674.45|1674.08|1671.96|1671.57|1296
1583439600000|2020-03-05 20:20:00|1674.17|1673.87|1673.91|1673.61|1674.3|1674|1672.18|1671.68|1402
1583439900000|2020-03-05 20:25:00|1673.9|1673.6|1673.75|1673.45|1674.36|1673.98|1672.27|1671.9|1137
1583440200000|2020-03-05 20:30:00|1673.76|1673.46|1672.14|1671.64|1673.92|1673.56|1671.17|1670.82|1445
1583440500000|2020-03-05 20:35:00|1672.18|1671.68|1673.92|1673.42|1673.92|1673.42|1671.78|1671.38|1269
1583440800000|2020-03-05 20:40:00|1673.9|1673.4|1673.18|1672.88|1673.9|1673.53|1672.21|1671.83|1219
1583441100000|2020-03-05 20:45:00|1673.19|1672.89|1674.19|1673.89|1674.93|1674.53|1673.08|1672.68|1372
1583441400000|2020-03-05 20:50:00|1674.17|1673.87|1674.09|1673.79|1674.45|1674.05|1672.99|1672.62|1480
1583441700000|2020-03-05 20:55:00|1674.1|1673.8|1673.59|1673.09|1674.38|1674.02|1673.3|1672.86|1169
1583442000000|2020-03-05 21:00:00|1673.63|1673.13|1671.53|1671.03|1674.22|1673.81|1671.49|1671.03|943
1583442300000|2020-03-05 21:05:00|1671.51|1671.01|1672.57|1672.07|1672.69|1672.31|1670.63|1670.26|698
1583442600000|2020-03-05 21:10:00|1672.58|1672.08|1672.35|1671.85|1672.58|1672.16|1671.85|1671.35|441
1583442900000|2020-03-05 21:15:00|1672.36|1671.86|1669.95|1669.45|1672.57|1672.07|1669.78|1669.28|529
1583443200000|2020-03-05 21:20:00|1669.99|1669.49|1670.04|1669.54|1670.15|1669.77|1669.04|1668.59|553
1583443500000|2020-03-05 21:25:00|1670.05|1669.55|1669.21|1668.71|1670.2|1669.71|1668.84|1668.42|509
1583443800000|2020-03-05 21:30:00|1669.22|1668.72|1669.28|1668.98|1670.43|1669.93|1669.15|1668.72|453
1583444100000|2020-03-05 21:35:00|1669.17|1668.87|1670.05|1669.55|1670.37|1669.89|1669.17|1668.73|325
1583444400000|2020-03-05 21:40:00|1670.06|1669.56|1670.31|1669.81|1670.31|1669.81|1669.55|1669.05|352
1583444700000|2020-03-05 21:45:00|1670.42|1669.92|1670.84|1670.34|1671.2|1670.7|1670.42|1669.92|342
1583445000000|2020-03-05 21:50:00|1670.85|1670.35|1672.06|1671.56|1672.92|1672.42|1670.24|1669.74|370
1583445300000|2020-03-05 21:55:00|1672.04|1671.54|1672.71|1671.72|1672.98|1672.48|1672.02|1671.52|342
1583449200000|2020-03-05 23:00:00|1672.42|1671.92|1672.02|1671.52|1672.65|1672.15|1671.82|1671.32|353
1583449500000|2020-03-05 23:05:00|1672.03|1671.53|1672.77|1672.27|1672.77|1672.27|1671.36|1670.86|352
1583449800000|2020-03-05 23:10:00|1672.67|1672.37|1671.11|1670.61|1673.18|1672.68|1670.34|1670.04|598
1583450100000|2020-03-05 23:15:00|1671.08|1670.58|1670.69|1670.19|1671.28|1670.81|1670.49|1670|413
1583450400000|2020-03-05 23:20:00|1670.73|1670.23|1670.47|1669.97|1671.46|1671.04|1670.45|1669.97|352
1583450700000|2020-03-05 23:25:00|1670.46|1669.96|1670.36|1669.86|1670.67|1670.21|1670.18|1669.78|279
1583451000000|2020-03-05 23:30:00|1670.37|1669.87|1670.93|1670.43|1671.03|1670.59|1670.27|1669.78|325
1583451300000|2020-03-05 23:35:00|1670.92|1670.42|1671.92|1671.42|1672.27|1671.77|1670.73|1670.25|424
1583451600000|2020-03-05 23:40:00|1671.91|1671.41|1672.27|1671.77|1672.42|1672.01|1671.29|1670.79|468
1583451900000|2020-03-05 23:45:00|1672.23|1671.73|1674.45|1673.95|1675.27|1674.77|1672.16|1671.66|867
1583452200000|2020-03-05 23:50:00|1674.47|1673.97|1674.03|1673.53|1674.97|1674.47|1673.39|1672.96|708
1583452500000|2020-03-05 23:55:00|1673.94|1673.44|1674.81|1674.51|1675.01|1674.62|1673.75|1673.36|423
1583366400000|2020-03-05 00:00:00|1636.95|1636.45|1637.65|1637.15|1638.36|1637.86|1636.95|1636.45|781
1583366700000|2020-03-05 00:05:00|1637.59|1637.09|1637.46|1636.96|1638.06|1637.65|1637.24|1636.74|575
1583367000000|2020-03-05 00:10:00|1637.5|1637|1636.76|1636.26|1638.34|1637.84|1636.73|1636.23|695
1583367300000|2020-03-05 00:15:00|1636.75|1636.25|1636.76|1636.46|1637.69|1637.19|1635.94|1635.44|628
1583367600000|2020-03-05 00:20:00|1636.77|1636.47|1638.05|1637.55|1638.14|1637.75|1636.45|1636.04|583
1583367900000|2020-03-05 00:25:00|1638.04|1637.54|1638.16|1637.86|1638.66|1638.23|1637.83|1637.33|548
1583368200000|2020-03-05 00:30:00|1638.64|1638.34|1637.95|1637.45|1639.14|1638.71|1637.49|1637.1|666
1583368500000|2020-03-05 00:35:00|1637.84|1637.54|1637.94|1637.44|1638.45|1637.95|1637.43|1637.05|600
1583368800000|2020-03-05 00:40:00|1637.87|1637.37|1638.13|1637.63|1639.11|1638.67|1637.12|1636.62|850
1583369100000|2020-03-05 00:45:00|1638.18|1637.68|1638.38|1637.88|1639.05|1638.55|1637.79|1637.3|453
1583369400000|2020-03-05 00:50:00|1638.37|1637.87|1638.86|1638.36|1639.31|1638.91|1638.18|1637.76|626
1583369700000|2020-03-05 00:55:00|1638.87|1638.37|1638.43|1637.93|1639.33|1638.87|1638.3|1637.89|525
1583370000000|2020-03-05 01:00:00|1638.39|1637.89|1640.29|1639.99|1641.17|1640.67|1638.35|1637.85|1303
1583370300000|2020-03-05 01:05:00|1640.28|1639.98|1640.07|1639.77|1640.57|1640.17|1639.52|1639.14|938
1583370600000|2020-03-05 01:10:00|1640.19|1639.69|1640.16|1639.86|1640.88|1640.49|1639.82|1639.36|767
1583370900000|2020-03-05 01:15:00|1640.22|1639.72|1639.48|1638.98|1640.49|1640.09|1639.36|1638.96|873
1583371200000|2020-03-05 01:20:00|1639.49|1638.99|1639.93|1639.63|1640.4|1640.08|1639.27|1638.88|501
1583371500000|2020-03-05 01:25:00|1640.01|1639.51|1639.79|1639.29|1640.39|1640|1639.63|1639.27|510
1583371800000|2020-03-05 01:30:00|1639.66|1639.36|1639.78|1639.28|1640.15|1639.73|1639.54|1639.17|619
1583372100000|2020-03-05 01:35:00|1639.68|1639.38|1639.27|1638.97|1639.81|1639.39|1639.16|1638.75|579
1583372400000|2020-03-05 01:40:00|1639.28|1638.77|1639.48|1638.98|1639.69|1639.29|1638.66|1638.19|898
1583372700000|2020-03-05 01:45:00|1639.49|1638.99|1639.28|1638.78|1639.7|1639.2|1638.48|1638.06|759
1583373000000|2020-03-05 01:50:00|1639.21|1638.71|1637.83|1637.33|1639.37|1638.91|1637.68|1637.28|706
1583373300000|2020-03-05 01:55:00|1637.84|1637.34|1638.06|1637.56|1638.45|1638.04|1637.81|1637.31|582
1583373600000|2020-03-05 02:00:00|1638.07|1637.57|1638.47|1637.97|1638.75|1638.31|1637.89|1637.45|643
1583373900000|2020-03-05 02:05:00|1638.46|1637.96|1638.97|1638.47|1639.16|1638.68|1638.37|1637.96|509
1583374200000|2020-03-05 02:10:00|1638.96|1638.46|1638.94|1638.44|1639.32|1638.92|1638.77|1638.3|463
1583374500000|2020-03-05 02:15:00|1638.98|1638.48|1639.58|1639.08|1639.7|1639.3|1638.84|1638.42|529
1583374800000|2020-03-05 02:20:00|1639.57|1639.07|1639.57|1639.27|1639.77|1639.35|1639.42|1639|399
1583375100000|2020-03-05 02:25:00|1639.58|1639.28|1639.05|1638.55|1639.98|1639.58|1638.97|1638.55|468
1583375400000|2020-03-05 02:30:00|1638.96|1638.66|1638.55|1638.25|1639.37|1638.92|1638.33|1637.88|702
1583375700000|2020-03-05 02:35:00|1638.54|1638.24|1637.79|1637.29|1638.89|1638.47|1637.1|1636.6|773
1583376000000|2020-03-05 02:40:00|1637.78|1637.28|1638.22|1637.72|1638.29|1637.87|1637.62|1637.2|682
1583376300000|2020-03-05 02:45:00|1638.2|1637.7|1638.86|1638.36|1639.37|1638.97|1638.02|1637.59|665
1583376600000|2020-03-05 02:50:00|1638.81|1638.31|1639|1638.5|1639.19|1638.79|1638.59|1638.23|460
1583376900000|2020-03-05 02:55:00|1638.99|1638.49|1638.89|1638.39|1639.31|1638.92|1638.7|1638.2|420
1583377200000|2020-03-05 03:00:00|1638.88|1638.38|1639.19|1638.69|1639.42|1638.94|1638.86|1638.36|422
1583377500000|2020-03-05 03:05:00|1639.08|1638.78|1640.06|1639.56|1640.23|1639.73|1639.08|1638.65|482
1583377800000|2020-03-05 03:10:00|1640.01|1639.51|1639.62|1639.32|1640.18|1639.68|1639.35|1638.85|464
1583378100000|2020-03-05 03:15:00|1639.77|1639.27|1639.97|1639.47|1640.25|1639.85|1639.43|1638.99|393
1583378400000|2020-03-05 03:20:00|1639.96|1639.46|1640.01|1639.51|1640.25|1639.84|1639.81|1639.36|360
1583378700000|2020-03-05 03:25:00|1639.92|1639.42|1639.62|1639.12|1640.13|1639.63|1639.53|1639.12|368
1583379000000|2020-03-05 03:30:00|1639.66|1639.16|1640|1639.5|1640.21|1639.77|1639.62|1639.12|309
1583379300000|2020-03-05 03:35:00|1640.01|1639.51|1640.07|1639.57|1640.14|1639.66|1639.75|1639.35|260
1583379600000|2020-03-05 03:40:00|1640.08|1639.58|1640.43|1639.93|1641.12|1640.71|1639.93|1639.51|521
1583379900000|2020-03-05 03:45:00|1640.38|1639.88|1639.64|1639.14|1640.48|1639.98|1639.54|1639.06|467
1583380200000|2020-03-05 03:50:00|1639.62|1639.12|1639.46|1638.96|1639.68|1639.27|1639.3|1638.91|297
1583380500000|2020-03-05 03:55:00|1639.48|1638.98|1639.87|1639.37|1639.97|1639.47|1639.27|1638.85|313
1583380800000|2020-03-05 04:00:00|1639.9|1639.4|1639.56|1639.06|1640.03|1639.53|1639.42|1639.03|285
1583381100000|2020-03-05 04:05:00|1639.57|1639.07|1639.25|1638.75|1639.68|1639.28|1638.95|1638.48|322
1583381400000|2020-03-05 04:10:00|1639.26|1638.76|1639.85|1639.35|1640.02|1639.58|1639.12|1638.64|290
1583381700000|2020-03-05 04:15:00|1639.86|1639.36|1639.8|1639.3|1640.09|1639.59|1639.64|1639.2|285
1583382000000|2020-03-05 04:20:00|1639.77|1639.27|1639.85|1639.35|1640|1639.58|1639.64|1639.21|282
1583382300000|2020-03-05 04:25:00|1639.84|1639.34|1640.15|1639.85|1640.28|1639.86|1639.75|1639.25|259
1583382600000|2020-03-05 04:30:00|1640.16|1639.86|1640.19|1639.69|1640.36|1639.96|1639.93|1639.55|236
1583382900000|2020-03-05 04:35:00|1640.2|1639.7|1640.24|1639.74|1640.38|1639.93|1639.97|1639.54|195
1583383200000|2020-03-05 04:40:00|1640.25|1639.75|1640.08|1639.78|1640.49|1640.05|1640.07|1639.68|272
1583383500000|2020-03-05 04:45:00|1640.07|1639.77|1639.38|1639.08|1640.17|1639.78|1639.38|1639.03|233
1583383800000|2020-03-05 04:50:00|1639.47|1638.97|1639.86|1639.36|1639.96|1639.53|1639.11|1638.72|464
1583384100000|2020-03-05 04:55:00|1639.88|1639.38|1640.06|1639.56|1640.13|1639.73|1639.8|1639.38|194
1583384400000|2020-03-05 05:00:00|1640.05|1639.55|1640.18|1639.68|1640.2|1639.78|1639.71|1639.31|231
1583384700000|2020-03-05 05:05:00|1640.17|1639.67|1640.07|1639.77|1640.28|1639.91|1639.9|1639.49|200
1583385000000|2020-03-05 05:10:00|1640.09|1639.79|1640.04|1639.74|1640.59|1640.18|1639.71|1639.41|309
1583385300000|2020-03-05 05:15:00|1640.14|1639.64|1639.71|1639.41|1640.46|1640.03|1639.66|1639.34|241
1583385600000|2020-03-05 05:20:00|1639.78|1639.48|1639.85|1639.35|1640.08|1639.68|1639.63|1639.21|245
1583385900000|2020-03-05 05:25:00|1639.86|1639.36|1639.67|1639.17|1640.43|1640.06|1639.57|1639.14|273
1583386200000|2020-03-05 05:30:00|1639.68|1639.18|1639.06|1638.56|1640.01|1639.59|1638.9|1638.51|510
1583386500000|2020-03-05 05:35:00|1639.05|1638.55|1639.62|1639.32|1639.87|1639.41|1638.85|1638.47|549
1583386800000|2020-03-05 05:40:00|1639.58|1639.28|1640.08|1639.78|1640.12|1639.78|1639|1638.58|567
1583387100000|2020-03-05 05:45:00|1640.09|1639.79|1639.52|1639.02|1641.11|1640.68|1639.36|1638.99|795
1583387400000|2020-03-05 05:50:00|1639.53|1639.03|1639.54|1639.04|1639.95|1639.64|1639.23|1638.87|512
1583387700000|2020-03-05 05:55:00|1639.55|1639.05|1638.75|1638.45|1639.84|1639.47|1638.7|1638.36|587
1583388000000|2020-03-05 06:00:00|1638.86|1638.36|1638.96|1638.66|1639.24|1638.91|1638|1637.55|607
1583388300000|2020-03-05 06:05:00|1638.97|1638.67|1639.45|1638.95|1639.52|1639.14|1638.57|1638.18|473
1583388600000|2020-03-05 06:10:00|1639.44|1638.94|1639.18|1638.68|1639.55|1639.17|1638.99|1638.68|421
1583388900000|2020-03-05 06:15:00|1639.2|1638.7|1639.16|1638.86|1639.49|1639.17|1639.06|1638.68|426
1583389200000|2020-03-05 06:20:00|1639.15|1638.85|1639.64|1639.34|1639.74|1639.37|1639.06|1638.74|397
1583389500000|2020-03-05 06:25:00|1639.68|1639.18|1639.28|1638.98|1639.72|1639.3|1639.22|1638.85|290
1583389800000|2020-03-05 06:30:00|1639.3|1639|1639.26|1638.76|1639.47|1639.1|1638.63|1638.23|566
1583390100000|2020-03-05 06:35:00|1639.27|1638.77|1639.46|1639.16|1639.89|1639.44|1639.04|1638.67|529
1583390400000|2020-03-05 06:40:00|1639.45|1639.15|1639.51|1639.21|1639.64|1639.34|1638.9|1638.49|580
1583390700000|2020-03-05 06:45:00|1639.5|1639.2|1640|1639.7|1640.36|1640.05|1639.32|1639.02|542
1583391000000|2020-03-05 06:50:00|1640.01|1639.71|1640.77|1640.27|1641.12|1640.82|1639.99|1639.69|689
1583391300000|2020-03-05 06:55:00|1640.76|1640.26|1642.09|1641.59|1642.2|1641.79|1640.67|1640.26|793
1583391600000|2020-03-05 07:00:00|1642.08|1641.58|1641.28|1640.98|1643.15|1642.65|1641.18|1640.77|849
1583391900000|2020-03-05 07:05:00|1641.26|1640.96|1641.89|1641.59|1642.2|1641.8|1641.26|1640.91|522
1583392200000|2020-03-05 07:10:00|1642.02|1641.52|1641.6|1641.1|1643.03|1642.53|1641.51|1641.07|739
1583392500000|2020-03-05 07:15:00|1641.59|1641.09|1640.74|1640.24|1641.96|1641.5|1640.4|1639.97|720
1583392800000|2020-03-05 07:20:00|1640.72|1640.22|1640.2|1639.7|1640.92|1640.51|1639.8|1639.39|689
1583393100000|2020-03-05 07:25:00|1640.13|1639.63|1640.69|1640.39|1640.89|1640.47|1640.08|1639.63|589
1583393400000|2020-03-05 07:30:00|1640.67|1640.37|1640.18|1639.68|1641.27|1640.87|1639.94|1639.44|607
1583393700000|2020-03-05 07:35:00|1640.19|1639.69|1640.81|1640.51|1640.9|1640.52|1639.92|1639.51|610
1583394000000|2020-03-05 07:40:00|1640.87|1640.57|1638.56|1638.06|1641.22|1640.86|1638.31|1637.89|1047
1583394300000|2020-03-05 07:45:00|1638.36|1638.08|1639|1638.7|1639.1|1638.75|1638.01|1637.51|779
1583394600000|2020-03-05 07:50:00|1638.99|1638.69|1638.42|1638.12|1639.01|1638.71|1637.8|1637.41|884
1583394900000|2020-03-05 07:55:00|1638.47|1637.97|1637.72|1637.22|1638.81|1638.41|1637.39|1637.01|858
1583395200000|2020-03-05 08:00:00|1637.77|1637.27|1638.72|1638.22|1638.72|1638.3|1637.41|1637.03|1075
1583395500000|2020-03-05 08:05:00|1638.73|1638.23|1638.12|1637.62|1639.31|1638.93|1637.91|1637.52|1083
1583395800000|2020-03-05 08:10:00|1638.13|1637.63|1638.54|1638.24|1639|1638.7|1638.12|1637.63|821
1583396100000|2020-03-05 08:15:00|1638.55|1638.25|1639.65|1639.35|1640.34|1640.02|1638.23|1637.93|1045
1583396400000|2020-03-05 08:20:00|1639.66|1639.36|1640.35|1640.05|1640.63|1640.25|1639.55|1639.21|959
1583396700000|2020-03-05 08:25:00|1640.37|1640.07|1640.51|1640.21|1641.01|1640.64|1639.96|1639.63|858
1583397000000|2020-03-05 08:30:00|1640.48|1640.18|1640.54|1640.24|1641.44|1641.05|1640.3|1640|901
1583397300000|2020-03-05 08:35:00|1640.59|1640.29|1640.43|1640.13|1640.83|1640.42|1639.91|1639.58|847
1583397600000|2020-03-05 08:40:00|1640.42|1640.12|1639.93|1639.63|1640.71|1640.37|1639.81|1639.43|775
1583397900000|2020-03-05 08:45:00|1639.94|1639.64|1640.14|1639.84|1640.42|1640.05|1639.72|1639.41|645
1583398200000|2020-03-05 08:50:00|1640.13|1639.83|1638.64|1638.34|1640.43|1640.06|1638.43|1638.13|753
1583398500000|2020-03-05 08:55:00|1638.63|1638.33|1640.23|1639.93|1640.36|1639.95|1638.55|1638.12|747
1583398800000|2020-03-05 09:00:00|1640.24|1639.94|1641.14|1640.84|1641.33|1641.02|1639.91|1639.55|847
1583399100000|2020-03-05 09:05:00|1641.15|1640.85|1642.6|1642.3|1643.33|1643.03|1641.15|1640.77|1194
1583399400000|2020-03-05 09:10:00|1642.58|1642.28|1642.66|1642.36|1643.16|1642.85|1642.14|1641.83|915
1583399700000|2020-03-05 09:15:00|1642.64|1642.34|1643.11|1642.81|1644.21|1643.91|1642.59|1642.29|921
1583400000000|2020-03-05 09:20:00|1643.18|1642.68|1643.29|1642.99|1643.48|1643.12|1642.19|1641.86|868
1583400300000|2020-03-05 09:25:00|1643.31|1643.01|1644.02|1643.72|1644.35|1643.99|1642.96|1642.55|850
1583400600000|2020-03-05 09:30:00|1644.1|1643.8|1644|1643.7|1644.4|1644.1|1643.31|1643|853
1583400900000|2020-03-05 09:35:00|1643.97|1643.67|1643.1|1642.8|1644.08|1643.69|1642.82|1642.44|1066
1583401200000|2020-03-05 09:40:00|1643.12|1642.82|1643.33|1643.03|1644.13|1643.83|1642.98|1642.59|863
1583401500000|2020-03-05 09:45:00|1643.4|1643.1|1643.29|1642.99|1643.86|1643.48|1643.09|1642.66|822
1583401800000|2020-03-05 09:50:00|1643.42|1642.92|1644.6|1644.3|1644.77|1644.42|1643.3|1642.87|841
1583402100000|2020-03-05 09:55:00|1644.61|1644.31|1644.29|1643.99|1645.17|1644.81|1643.95|1643.64|908
1583402400000|2020-03-05 10:00:00|1644.3|1644|1644.3|1644|1644.91|1644.61|1644.09|1643.72|911
1583402700000|2020-03-05 10:05:00|1644.31|1644.01|1646.09|1645.79|1646.23|1645.82|1644.26|1643.96|1014
1583403000000|2020-03-05 10:10:00|1646.08|1645.78|1647.55|1647.25|1648.1|1647.78|1646.08|1645.78|1205
1583403300000|2020-03-05 10:15:00|1647.53|1647.23|1647.07|1646.77|1647.53|1647.23|1646.6|1646.16|921
1583403600000|2020-03-05 10:20:00|1647.06|1646.76|1647.75|1647.45|1648.38|1648.04|1646.39|1646.02|952
1583403900000|2020-03-05 10:25:00|1647.72|1647.42|1647.47|1647.17|1648.97|1648.59|1647.31|1647.01|1122
1583404200000|2020-03-05 10:30:00|1647.46|1647.16|1645.98|1645.68|1647.68|1647.38|1645.88|1645.54|1068
1583404500000|2020-03-05 10:35:00|1645.97|1645.67|1645.4|1645.1|1646.18|1645.88|1645.3|1644.92|780
1583404800000|2020-03-05 10:40:00|1645.38|1645.08|1645.54|1645.24|1645.86|1645.46|1645.01|1644.71|754
1583405100000|2020-03-05 10:45:00|1645.57|1645.27|1645.09|1644.79|1645.89|1645.47|1644.89|1644.56|872
1583405400000|2020-03-05 10:50:00|1645.1|1644.8|1646.49|1646.19|1646.63|1646.33|1644.82|1644.5|880
1583405700000|2020-03-05 10:55:00|1646.52|1646.22|1647.48|1647.18|1647.95|1647.6|1646.51|1646.14|1056
1583406000000|2020-03-05 11:00:00|1647.58|1647.08|1647.35|1647.05|1647.59|1647.26|1646.69|1646.39|991
1583406300000|2020-03-05 11:05:00|1647.46|1646.96|1646.3|1646|1647.59|1647.18|1646.11|1645.81|983
1583406600000|2020-03-05 11:10:00|1646.32|1646.02|1646.09|1645.79|1646.54|1646.24|1645.51|1645.19|835
1583406900000|2020-03-05 11:15:00|1646.05|1645.75|1647.33|1646.83|1647.74|1647.33|1645.81|1645.51|861
1583407200000|2020-03-05 11:20:00|1647.21|1646.91|1647.54|1647.24|1647.79|1647.44|1646.6|1646.24|837
1583407500000|2020-03-05 11:25:00|1647.56|1647.26|1647.8|1647.5|1648.46|1648.14|1647.17|1646.82|809
1583407800000|2020-03-05 11:30:00|1647.78|1647.48|1647.6|1647.3|1647.9|1647.52|1647|1646.68|792
1583408100000|2020-03-05 11:35:00|1647.61|1647.31|1648.2|1647.9|1648.49|1648.14|1647.41|1647.1|787
1583408400000|2020-03-05 11:40:00|1648.18|1647.88|1647.41|1646.91|1648.51|1648.15|1646.91|1646.53|902
1583408700000|2020-03-05 11:45:00|1647.42|1646.92|1648.29|1647.99|1648.46|1648.12|1647.3|1646.91|788
1583409000000|2020-03-05 11:50:00|1648.28|1647.98|1648.35|1648.05|1648.93|1648.63|1647.76|1647.45|756
1583409300000|2020-03-05 11:55:00|1648.32|1648.02|1648.11|1647.81|1648.79|1648.39|1647.31|1646.92|849
1583409600000|2020-03-05 12:00:00|1648.12|1647.62|1647.9|1647.6|1648.99|1648.6|1647.5|1647.2|1004
1583409900000|2020-03-05 12:05:00|1647.86|1647.56|1646.92|1646.62|1647.97|1647.63|1646.22|1645.92|962
1583410200000|2020-03-05 12:10:00|1646.93|1646.63|1647.6|1647.3|1647.73|1647.42|1646.9|1646.58|729
1583410500000|2020-03-05 12:15:00|1647.62|1647.32|1650.57|1650.27|1652.07|1651.66|1647.5|1647.11|1474
1583410800000|2020-03-05 12:20:00|1650.65|1650.15|1654.49|1653.99|1654.71|1654.21|1649.98|1649.56|1605
1583411100000|2020-03-05 12:25:00|1654.48|1653.98|1652.44|1651.94|1654.76|1654.26|1652.32|1651.92|1494
1583411400000|2020-03-05 12:30:00|1652.43|1651.93|1651.93|1651.63|1653.26|1652.96|1651.8|1651.46|1194
1583411700000|2020-03-05 12:35:00|1651.94|1651.64|1652.07|1651.77|1652.79|1652.39|1651.71|1651.36|931
1583412000000|2020-03-05 12:40:00|1652.15|1651.65|1650.93|1650.63|1652.89|1652.48|1650.82|1650.49|1089
1583412300000|2020-03-05 12:45:00|1650.94|1650.64|1651.37|1650.87|1651.57|1651.2|1650.41|1650.06|908
1583412600000|2020-03-05 12:50:00|1651.07|1650.77|1651.53|1651.23|1652.18|1651.88|1651.03|1650.66|925
1583412900000|2020-03-05 12:55:00|1651.52|1651.22|1652.76|1652.46|1652.83|1652.46|1651.41|1651.11|942
1583413200000|2020-03-05 13:00:00|1652.72|1652.42|1652.16|1651.86|1652.72|1652.42|1651.35|1651.05|1119
1583413500000|2020-03-05 13:05:00|1652.14|1651.84|1651.84|1651.54|1652.83|1652.43|1651.51|1651.16|882
1583413800000|2020-03-05 13:10:00|1651.91|1651.41|1652.48|1652.18|1652.68|1652.29|1651.55|1651.21|881
1583414100000|2020-03-05 13:15:00|1652.47|1652.17|1654.17|1653.87|1654.47|1654.05|1652.47|1652.08|1200
1583414400000|2020-03-05 13:20:00|1654.2|1653.9|1654.52|1654.22|1656.04|1655.55|1653.93|1653.62|1524
1583414700000|2020-03-05 13:25:00|1654.51|1654.21|1654.98|1654.48|1656.38|1655.88|1654.28|1653.78|1284
1583415000000|2020-03-05 13:30:00|1654.99|1654.49|1656.07|1655.57|1656.92|1656.42|1654.86|1654.36|1354
1583415300000|2020-03-05 13:35:00|1656.1|1655.6|1655.42|1654.92|1656.3|1655.9|1654.72|1654.31|1148
1583415600000|2020-03-05 13:40:00|1655.4|1654.9|1652.67|1652.37|1655.72|1655.22|1652.31|1652|1338
1583415900000|2020-03-05 13:45:00|1652.75|1652.45|1654.32|1654.02|1654.34|1654.04|1651.8|1651.42|1232
1583416200000|2020-03-05 13:50:00|1654.29|1653.99|1654.01|1653.71|1655.1|1654.75|1653.4|1653.02|1152
1583416500000|2020-03-05 13:55:00|1653.99|1653.69|1655.29|1654.99|1655.69|1655.39|1653.93|1653.63|1007
1583416800000|2020-03-05 14:00:00|1655.28|1654.98|1656.26|1655.96|1656.32|1656.02|1654.76|1654.4|1171
1583417100000|2020-03-05 14:05:00|1656.28|1655.98|1656.78|1656.28|1658.23|1657.79|1656.16|1655.78|1539
1583417400000|2020-03-05 14:10:00|1656.71|1656.21|1655.11|1654.61|1657.13|1656.63|1654.7|1654.2|1355
1583417700000|2020-03-05 14:15:00|1655.15|1654.65|1657.29|1656.79|1657.8|1657.39|1654.73|1654.39|934
1583418000000|2020-03-05 14:20:00|1657.13|1656.83|1658.05|1657.55|1658.47|1658.05|1656.82|1656.45|852
1583418300000|2020-03-05 14:25:00|1658.02|1657.52|1658.14|1657.64|1659.29|1658.86|1657.86|1657.36|956
1583418600000|2020-03-05 14:30:00|1658.13|1657.63|1659.99|1659.49|1662.94|1662.44|1657.9|1657.5|1138
1583418900000|2020-03-05 14:35:00|1659.93|1659.43|1657.88|1657.38|1660.36|1659.86|1656.81|1656.37|1180
1583419200000|2020-03-05 14:40:00|1657.89|1657.39|1655.94|1655.64|1659.51|1659.12|1655.17|1654.67|1175
1583419500000|2020-03-05 14:45:00|1656.14|1655.9|1658.53|1658.23|1659.06|1658.67|1655.23|1654.87|1078
1583419800000|2020-03-05 14:50:00|1658.56|1658.26|1659.36|1658.86|1659.73|1659.33|1657.85|1657.45|1040
1583420100000|2020-03-05 14:55:00|1659.34|1658.84|1658.76|1658.26|1659.54|1659.15|1657.85|1657.47|870
1583420400000|2020-03-05 15:00:00|1658.77|1658.27|1659.77|1659.27|1660.1|1659.77|1658.36|1657.95|1039
1583420700000|2020-03-05 15:05:00|1659.73|1659.43|1660.39|1660.09|1661.07|1660.65|1659.29|1658.88|973
1583421000000|2020-03-05 15:10:00|1660.41|1660.11|1657.73|1657.23|1660.81|1660.33|1657.64|1657.21|994
1583421300000|2020-03-05 15:15:00|1657.64|1657.34|1656.7|1656.2|1658.67|1658.25|1656.25|1655.84|981
1583421600000|2020-03-05 15:20:00|1656.67|1656.17|1656.33|1655.83|1657.33|1656.89|1655.63|1655.18|1003
1583421900000|2020-03-05 15:25:00|1656.36|1655.86|1657.54|1657.04|1657.68|1657.3|1655.93|1655.5|990
1583422200000|2020-03-05 15:30:00|1657.49|1656.99|1656.64|1656.14|1657.78|1657.41|1656.12|1655.71|1057
1583422500000|2020-03-05 15:35:00|1656.59|1656.09|1659.76|1659.26|1660.33|1659.93|1656.44|1656.08|988
1583422800000|2020-03-05 15:40:00|1659.56|1659.06|1659.89|1659.39|1660.06|1659.69|1658.38|1657.99|1004
1583423100000|2020-03-05 15:45:00|1659.9|1659.4|1658.79|1658.29|1660.24|1659.86|1658.2|1657.88|1014
1583423400000|2020-03-05 15:50:00|1658.83|1658.33|1659.74|1659.24|1660.25|1659.87|1658.52|1658.15|1045
1583423700000|2020-03-05 15:55:00|1659.75|1659.25|1660.27|1659.97|1660.76|1660.36|1659.04|1658.6|1010
1583424000000|2020-03-05 16:00:00|1660.34|1659.84|1659.96|1659.46|1661.5|1661.11|1659.16|1658.73|1023
1583424300000|2020-03-05 16:05:00|1659.93|1659.43|1658.77|1658.27|1660.07|1659.72|1658.34|1657.91|923
1583424600000|2020-03-05 16:10:00|1658.8|1658.3|1659.84|1659.54|1660.01|1659.59|1658.6|1658.13|911
1583424900000|2020-03-05 16:15:00|1659.83|1659.53|1658.88|1658.38|1660.81|1660.38|1658.44|1658.03|903
1583425200000|2020-03-05 16:20:00|1658.84|1658.34|1658.89|1658.39|1658.89|1658.48|1657.95|1657.47|859
1583425500000|2020-03-05 16:25:00|1658.77|1658.47|1659.18|1658.68|1660.06|1659.6|1658.14|1657.67|934
1583425800000|2020-03-05 16:30:00|1659.24|1658.74|1660.83|1660.33|1660.84|1660.45|1659.05|1658.55|906
1583426100000|2020-03-05 16:35:00|1660.84|1660.34|1661.13|1660.83|1661.57|1661.13|1659.79|1659.34|896
1583426400000|2020-03-05 16:40:00|1661.14|1660.84|1661.64|1661.34|1661.94|1661.64|1660.84|1660.54|1002
1583426700000|2020-03-05 16:45:00|1661.63|1661.33|1662.11|1661.81|1663.28|1662.96|1661.4|1661.01|1262
1583427000000|2020-03-05 16:50:00|1662.19|1661.69|1662.44|1662.14|1662.77|1662.35|1661.76|1661.31|1240
1583427300000|2020-03-05 16:55:00|1662.43|1662.13|1662.41|1661.91|1664.09|1663.59|1662.22|1661.91|1248
1583427600000|2020-03-05 17:00:00|1662.39|1661.89|1662.83|1662.33|1663.86|1663.36|1662.11|1661.72|1067
1583427900000|2020-03-05 17:05:00|1662.89|1662.39|1662.49|1661.99|1663.49|1663.13|1662.39|1661.89|1207
1583428200000|2020-03-05 17:10:00|1662.41|1662.11|1661.37|1660.87|1662.57|1662.13|1661.03|1660.59|1181
1583428500000|2020-03-05 17:15:00|1661.36|1660.86|1661.17|1660.67|1661.81|1661.4|1660.57|1660.16|1243
1583428800000|2020-03-05 17:20:00|1661.15|1660.65|1663.08|1662.78|1663.33|1662.91|1660.94|1660.44|1022
1583429100000|2020-03-05 17:25:00|1663.09|1662.79|1663.7|1663.4|1665.12|1664.8|1662.99|1662.6|1307
1583429400000|2020-03-05 17:30:00|1663.8|1663.5|1663.59|1663.09|1663.96|1663.62|1663.11|1662.65|992
1583429700000|2020-03-05 17:35:00|1663.6|1663.1|1664.8|1664.5|1664.9|1664.5|1663.31|1662.86|1081
1583430000000|2020-03-05 17:40:00|1664.89|1664.39|1665.95|1665.45|1665.96|1665.52|1664.56|1664.18|1281
1583430300000|2020-03-05 17:45:00|1665.94|1665.44|1665.43|1664.93|1667.16|1666.66|1665.34|1664.84|1516
1583430600000|2020-03-05 17:50:00|1665.44|1664.94|1666.44|1666.14|1667.41|1666.91|1665.22|1664.81|1377
1583430900000|2020-03-05 17:55:00|1666.45|1666.15|1667.38|1666.88|1667.69|1667.29|1666.14|1665.84|1270
1583431200000|2020-03-05 18:00:00|1667.43|1666.93|1667.07|1666.77|1667.69|1667.39|1665.86|1665.49|1398
1583431500000|2020-03-05 18:05:00|1667.06|1666.76|1667.6|1667.3|1668.11|1667.69|1666.66|1666.36|1242
1583431800000|2020-03-05 18:10:00|1667.57|1667.27|1668.46|1667.96|1668.83|1668.36|1667.13|1666.67|1331
1583432100000|2020-03-05 18:15:00|1668.45|1667.95|1668.75|1668.25|1668.99|1668.57|1667.99|1667.56|1252
1583432400000|2020-03-05 18:20:00|1668.7|1668.2|1668.7|1668.4|1669.19|1668.82|1667.1|1666.76|1388
1583432700000|2020-03-05 18:25:00|1668.69|1668.39|1667.42|1667.12|1669.09|1668.68|1667.17|1666.78|1336
1583433000000|2020-03-05 18:30:00|1667.44|1667.14|1667.16|1666.66|1668.32|1667.91|1666.71|1666.31|1271
1583433300000|2020-03-05 18:35:00|1667.13|1666.63|1667.38|1667.08|1667.5|1667.11|1665.34|1664.93|1199
1583433600000|2020-03-05 18:40:00|1667.39|1667.09|1668.63|1668.13|1669|1668.61|1667.18|1666.8|1110
1583433900000|2020-03-05 18:45:00|1668.52|1668.22|1667.32|1667.02|1668.75|1668.38|1666.67|1666.29|1263
1583434200000|2020-03-05 18:50:00|1667.34|1667.04|1668.55|1668.05|1668.6|1668.16|1666.97|1666.54|1198
1583434500000|2020-03-05 18:55:00|1668.38|1667.88|1667.91|1667.61|1668.43|1667.93|1666.9|1666.49|1072
1583434800000|2020-03-05 19:00:00|1667.88|1667.58|1668.7|1668.4|1668.99|1668.63|1667.84|1667.39|1091
1583435100000|2020-03-05 19:05:00|1668.88|1668.38|1669.8|1669.3|1669.89|1669.43|1667.29|1666.92|1038
1583435400000|2020-03-05 19:10:00|1669.78|1669.28|1668.78|1668.48|1669.78|1669.35|1668.33|1668.02|1108
1583435700000|2020-03-05 19:15:00|1668.77|1668.47|1669.21|1668.91|1669.94|1669.6|1668.15|1667.72|1087
1583436000000|2020-03-05 19:20:00|1669.26|1668.96|1669.99|1669.49|1669.99|1669.69|1668.91|1668.61|990
1583436300000|2020-03-05 19:25:00|1669.9|1669.6|1669.61|1669.11|1670.3|1669.91|1669.24|1668.93|1025
1583436600000|2020-03-05 19:30:00|1669.64|1669.14|1668.89|1668.59|1669.74|1669.35|1668.6|1668.24|1052
1583436900000|2020-03-05 19:35:00|1669.04|1668.54|1669.08|1668.58|1669.2|1668.86|1668.28|1667.9|931
1583437200000|2020-03-05 19:40:00|1669.11|1668.61|1669.99|1669.69|1670.13|1669.8|1668.87|1668.45|881
1583437500000|2020-03-05 19:45:00|1670.04|1669.74|1669.98|1669.48|1670.5|1670.1|1669.57|1669.18|833
1583437800000|2020-03-05 19:50:00|1669.78|1669.49|1672.07|1671.57|1672.46|1672.01|1669.31|1668.94|1025
1583438100000|2020-03-05 19:55:00|1672.08|1671.58|1672.04|1671.54|1672.35|1672.04|1671.35|1671.05|1150
1583438400000|2020-03-05 20:00:00|1672.09|1671.59|1672.38|1672.08|1672.53|1672.16|1670.9|1670.43|1075
1583438700000|2020-03-05 20:05:00|1672.39|1672.09|1673.16|1672.86|1673.26|1672.9|1671.91|1671.52|1194
1583439000000|2020-03-05 20:10:00|1673.17|1672.87|1672.24|1671.94|1674.09|1673.7|1671.85|1671.49|1291
1583439300000|2020-03-05 20:15:00|1672.37|1671.87|1674.19|1673.89|1674.45|1674.08|1671.96|1671.57|1296
1583439600000|2020-03-05 20:20:00|1674.17|1673.87|1673.91|1673.61|1674.3|1674|1672.18|1671.68|1402
1583439900000|2020-03-05 20:25:00|1673.9|1673.6|1673.75|1673.45|1674.36|1673.98|1672.27|1671.9|1137
1583440200000|2020-03-05 20:30:00|1673.76|1673.46|1672.14|1671.64|1673.92|1673.56|1671.17|1670.82|1445
1583440500000|2020-03-05 20:35:00|1672.18|1671.68|1673.92|1673.42|1673.92|1673.42|1671.78|1671.38|1269
1583440800000|2020-03-05 20:40:00|1673.9|1673.4|1673.18|1672.88|1673.9|1673.53|1672.21|1671.83|1219
1583441100000|2020-03-05 20:45:00|1673.19|1672.89|1674.19|1673.89|1674.93|1674.53|1673.08|1672.68|1372
1583441400000|2020-03-05 20:50:00|1674.17|1673.87|1674.09|1673.79|1674.45|1674.05|1672.99|1672.62|1480
1583441700000|2020-03-05 20:55:00|1674.1|1673.8|1673.59|1673.09|1674.38|1674.02|1673.3|1672.86|1169
1583442000000|2020-03-05 21:00:00|1673.63|1673.13|1671.53|1671.03|1674.22|1673.81|1671.49|1671.03|943
1583442300000|2020-03-05 21:05:00|1671.51|1671.01|1672.57|1672.07|1672.69|1672.31|1670.63|1670.26|698
1583442600000|2020-03-05 21:10:00|1672.58|1672.08|1672.35|1671.85|1672.58|1672.16|1671.85|1671.35|441
1583442900000|2020-03-05 21:15:00|1672.36|1671.86|1669.95|1669.45|1672.57|1672.07|1669.78|1669.28|529
1583443200000|2020-03-05 21:20:00|1669.99|1669.49|1670.04|1669.54|1670.15|1669.77|1669.04|1668.59|553
1583443500000|2020-03-05 21:25:00|1670.05|1669.55|1669.21|1668.71|1670.2|1669.71|1668.84|1668.42|509
1583443800000|2020-03-05 21:30:00|1669.22|1668.72|1669.28|1668.98|1670.43|1669.93|1669.15|1668.72|453
1583444100000|2020-03-05 21:35:00|1669.17|1668.87|1670.05|1669.55|1670.37|1669.89|1669.17|1668.73|325
1583444400000|2020-03-05 21:40:00|1670.06|1669.56|1670.31|1669.81|1670.31|1669.81|1669.55|1669.05|352
1583444700000|2020-03-05 21:45:00|1670.42|1669.92|1670.84|1670.34|1671.2|1670.7|1670.42|1669.92|342
1583445000000|2020-03-05 21:50:00|1670.85|1670.35|1672.06|1671.56|1672.92|1672.42|1670.24|1669.74|370
1583445300000|2020-03-05 21:55:00|1672.04|1671.54|1672.71|1671.72|1672.98|1672.48|1672.02|1671.52|342
1583449200000|2020-03-05 23:00:00|1672.42|1671.92|1672.02|1671.52|1672.65|1672.15|1671.82|1671.32|353
1583449500000|2020-03-05 23:05:00|1672.03|1671.53|1672.77|1672.27|1672.77|1672.27|1671.36|1670.86|352
1583449800000|2020-03-05 23:10:00|1672.67|1672.37|1671.11|1670.61|1673.18|1672.68|1670.34|1670.04|598
1583450100000|2020-03-05 23:15:00|1671.08|1670.58|1670.69|1670.19|1671.28|1670.81|1670.49|1670|413
1583450400000|2020-03-05 23:20:00|1670.73|1670.23|1670.47|1669.97|1671.46|1671.04|1670.45|1669.97|352
1583450700000|2020-03-05 23:25:00|1670.46|1669.96|1670.36|1669.86|1670.67|1670.21|1670.18|1669.78|279
1583451000000|2020-03-05 23:30:00|1670.37|1669.87|1670.93|1670.43|1671.03|1670.59|1670.27|1669.78|325
1583451300000|2020-03-05 23:35:00|1670.92|1670.42|1671.92|1671.42|1672.27|1671.77|1670.73|1670.25|424
1583451600000|2020-03-05 23:40:00|1671.91|1671.41|1672.27|1671.77|1672.42|1672.01|1671.29|1670.79|468
1583451900000|2020-03-05 23:45:00|1672.23|1671.73|1674.45|1673.95|1675.27|1674.77|1672.16|1671.66|867
1583452200000|2020-03-05 23:50:00|1674.47|1673.97|1674.03|1673.53|1674.97|1674.47|1673.39|1672.96|708
1583452500000|2020-03-05 23:55:00|1673.94|1673.44|1674.81|1674.51|1675.01|1674.62|1673.75|1673.36|423
1583452800000|2020-03-06 00:00:00|1674.76|1674.46|1674.2|1673.7|1674.76|1674.46|1673.69|1673.34|581
1583453100000|2020-03-06 00:05:00|1674.18|1673.68|1674.16|1673.86|1674.62|1674.26|1673.65|1673.27|513
1583453400000|2020-03-06 00:10:00|1673.99|1673.69|1674.5|1674|1674.65|1674.31|1673.3|1672.92|613
1583453700000|2020-03-06 00:15:00|1674.53|1674.03|1673.2|1672.7|1674.7|1674.3|1671.97|1671.54|804
1583454000000|2020-03-06 00:20:00|1673.22|1672.72|1673.42|1672.92|1673.77|1673.36|1672.85|1672.43|535
1583454300000|2020-03-06 00:25:00|1673.32|1673.02|1673.63|1673.13|1674.15|1673.74|1673.29|1672.92|469
1583454600000|2020-03-06 00:30:00|1673.65|1673.15|1674.45|1673.95|1674.55|1674.05|1673.07|1672.57|646
1583454900000|2020-03-06 00:35:00|1674.47|1673.97|1675.01|1674.51|1675.33|1674.84|1674.1|1673.6|748
1583455200000|2020-03-06 00:40:00|1674.92|1674.62|1676.79|1676.29|1676.86|1676.36|1674.18|1673.77|922
1583455500000|2020-03-06 00:45:00|1676.81|1676.31|1675.65|1675.15|1676.87|1676.37|1675.31|1674.81|720
1583455800000|2020-03-06 00:50:00|1675.64|1675.14|1674.73|1674.23|1675.85|1675.4|1674.27|1673.85|736
1583456100000|2020-03-06 00:55:00|1674.78|1674.28|1674.51|1674.01|1674.96|1674.46|1673.9|1673.5|655
1583456400000|2020-03-06 01:00:00|1674.55|1674.05|1673.24|1672.74|1674.55|1674.05|1671.06|1670.56|1440
1583456700000|2020-03-06 01:05:00|1673.09|1672.59|1674.09|1673.59|1675.31|1674.93|1672.95|1672.45|1209
1583457000000|2020-03-06 01:10:00|1674.08|1673.58|1673.08|1672.58|1674.19|1673.78|1672.79|1672.34|1066
1583457300000|2020-03-06 01:15:00|1673.05|1672.55|1673.14|1672.64|1673.65|1673.15|1671.86|1671.36|1016
1583457600000|2020-03-06 01:20:00|1673.12|1672.62|1673.08|1672.58|1674.14|1673.75|1672.6|1672.1|984
1583457900000|2020-03-06 01:25:00|1673.07|1672.57|1673.57|1673.07|1674.02|1673.6|1672.74|1672.26|1036
1583458200000|2020-03-06 01:30:00|1673.52|1673.02|1672.3|1671.8|1674.31|1673.81|1672.09|1671.64|1011
1583458500000|2020-03-06 01:35:00|1672.29|1671.79|1671.18|1670.68|1672.67|1672.26|1670.88|1670.41|1026
1583458800000|2020-03-06 01:40:00|1671.2|1670.7|1670.88|1670.38|1671.89|1671.39|1670.67|1670.17|909
1583459100000|2020-03-06 01:45:00|1670.87|1670.37|1669.08|1668.58|1671.07|1670.57|1668.48|1668.04|1234
1583459400000|2020-03-06 01:50:00|1669.09|1668.59|1669.46|1668.96|1670.49|1669.99|1667.9|1667.4|1339
1583459700000|2020-03-06 01:55:00|1669.43|1668.93|1670.94|1670.44|1671.67|1671.17|1669.43|1668.93|1303
1583460000000|2020-03-06 02:00:00|1670.99|1670.49|1671.21|1670.71|1672.27|1671.77|1670.37|1669.9|1416
1583460300000|2020-03-06 02:05:00|1671.2|1670.7|1672.39|1671.89|1672.86|1672.36|1670.48|1670.09|1261
1583460600000|2020-03-06 02:10:00|1672.4|1671.9|1671.89|1671.39|1672.84|1672.34|1671.69|1671.23|962
1583460900000|2020-03-06 02:15:00|1671.88|1671.38|1670.13|1669.63|1671.89|1671.39|1670.05|1669.59|1024
1583461200000|2020-03-06 02:20:00|1670.16|1669.66|1671.41|1670.91|1671.57|1671.14|1670.15|1669.65|776
1583461500000|2020-03-06 02:25:00|1671.42|1670.92|1670.66|1670.16|1671.61|1671.21|1670.24|1669.74|792
1583461800000|2020-03-06 02:30:00|1670.64|1670.14|1670.75|1670.25|1671.33|1670.96|1670.18|1669.74|986
1583462100000|2020-03-06 02:35:00|1670.74|1670.24|1669.73|1669.23|1671.1|1670.69|1669.16|1668.74|1020
1583462400000|2020-03-06 02:40:00|1669.74|1669.24|1669.86|1669.36|1670.07|1669.57|1669.52|1669.05|705
1583462700000|2020-03-06 02:45:00|1669.84|1669.34|1670.64|1670.14|1670.98|1670.48|1668.47|1668.08|993
1583463000000|2020-03-06 02:50:00|1670.63|1670.13|1670.39|1669.89|1670.73|1670.23|1669.84|1669.41|910
1583463300000|2020-03-06 02:55:00|1670.37|1669.87|1670.84|1670.34|1670.95|1670.45|1670.12|1669.72|663
1583463600000|2020-03-06 03:00:00|1670.82|1670.32|1670.95|1670.45|1671.57|1671.12|1670.81|1670.31|760
1583463900000|2020-03-06 03:05:00|1670.94|1670.44|1671.23|1670.73|1671.25|1670.85|1670.63|1670.22|565
1583464200000|2020-03-06 03:10:00|1671.24|1670.74|1670.56|1670.06|1671.31|1670.81|1670.34|1669.92|591
1583464500000|2020-03-06 03:15:00|1670.52|1670.02|1671.46|1670.96|1671.46|1671.01|1670.21|1669.81|685
1583464800000|2020-03-06 03:20:00|1671.44|1670.94|1671.22|1670.72|1671.74|1671.33|1671.02|1670.52|564
1583465100000|2020-03-06 03:25:00|1671.21|1670.71|1671.85|1671.35|1672.06|1671.56|1670.88|1670.46|585
1583465400000|2020-03-06 03:30:00|1671.81|1671.31|1669.62|1669.12|1671.81|1671.31|1669.46|1669.03|715
1583465700000|2020-03-06 03:35:00|1669.48|1669.18|1668.84|1668.34|1669.92|1669.42|1668.01|1667.51|817
1583466000000|2020-03-06 03:40:00|1668.82|1668.32|1668.34|1667.84|1669.33|1668.83|1667.9|1667.44|794
1583466300000|2020-03-06 03:45:00|1668.33|1667.83|1670.16|1669.66|1670.32|1669.83|1668.11|1667.73|944
1583466600000|2020-03-06 03:50:00|1670.17|1669.67|1668.89|1668.59|1670.53|1670.06|1668.89|1668.48|799
1583466900000|2020-03-06 03:55:00|1668.97|1668.47|1669.3|1668.8|1669.43|1668.93|1668.45|1667.95|715
1583467200000|2020-03-06 04:00:00|1669.31|1668.81|1670.64|1670.14|1670.64|1670.19|1668.89|1668.44|713
1583467500000|2020-03-06 04:05:00|1670.51|1670.21|1671.12|1670.82|1671.26|1670.84|1670.43|1670.05|575
1583467800000|2020-03-06 04:10:00|1671.18|1670.68|1672|1671.5|1672.26|1671.76|1671.02|1670.52|547
1583468100000|2020-03-06 04:15:00|1671.96|1671.46|1672.7|1672.2|1672.78|1672.39|1671.79|1671.32|526
1583468400000|2020-03-06 04:20:00|1672.69|1672.19|1673.78|1673.28|1674.42|1673.92|1672.29|1671.79|782
1583468700000|2020-03-06 04:25:00|1673.66|1673.16|1675.64|1675.14|1676.23|1675.73|1672.6|1672.1|1153
1583469000000|2020-03-06 04:30:00|1675.71|1675.21|1677.03|1676.53|1677.23|1676.85|1674|1673.5|1039
1583469300000|2020-03-06 04:35:00|1677.05|1676.55|1676.19|1675.69|1677.15|1676.65|1675.82|1675.32|698
1583469600000|2020-03-06 04:40:00|1676.15|1675.65|1676.52|1676.02|1677.62|1677.12|1676.15|1675.65|583
1583469900000|2020-03-06 04:45:00|1676.51|1676.01|1676.82|1676.32|1677.3|1676.8|1675.13|1674.63|1018
1583470200000|2020-03-06 04:50:00|1676.79|1676.29|1678.32|1677.82|1678.61|1678.14|1676.47|1676.04|773
1583470500000|2020-03-06 04:55:00|1678.48|1677.98|1678.81|1678.31|1679.6|1679.1|1678.3|1677.8|826
1583470800000|2020-03-06 05:00:00|1678.72|1678.22|1677.47|1676.97|1678.96|1678.46|1677.44|1676.97|688
1583471100000|2020-03-06 05:05:00|1677.5|1677|1678.93|1678.43|1679.05|1678.55|1677.11|1676.7|948
1583471400000|2020-03-06 05:10:00|1679.01|1678.51|1679.57|1679.07|1679.68|1679.18|1678.57|1678.14|674
1583471700000|2020-03-06 05:15:00|1679.56|1679.06|1679.18|1678.68|1679.65|1679.15|1678.92|1678.48|525
1583472000000|2020-03-06 05:20:00|1679.15|1678.65|1678.55|1678.05|1679.15|1678.65|1678.16|1677.71|422
1583472300000|2020-03-06 05:25:00|1678.59|1678.09|1679.89|1679.39|1680.8|1680.3|1678.07|1677.57|719
1583472600000|2020-03-06 05:30:00|1679.78|1679.28|1678.69|1678.19|1679.91|1679.41|1677.34|1676.84|1086
1583472900000|2020-03-06 05:35:00|1678.7|1678.2|1681.06|1680.56|1681.38|1680.88|1678.53|1678.03|938
1583473200000|2020-03-06 05:40:00|1681.1|1680.6|1679.52|1679.02|1681.22|1680.72|1679.26|1678.88|848
1583473500000|2020-03-06 05:45:00|1679.58|1679.08|1680.1|1679.6|1680.46|1679.96|1678.94|1678.44|738
1583473800000|2020-03-06 05:50:00|1680.09|1679.59|1680.4|1679.9|1681.07|1680.57|1679.67|1679.17|807
1583474100000|2020-03-06 05:55:00|1680.46|1679.96|1680.19|1679.69|1680.64|1680.14|1679.96|1679.5|690
1583474400000|2020-03-06 06:00:00|1680.21|1679.71|1679.05|1678.55|1680.69|1680.19|1678.74|1678.24|920
1583474700000|2020-03-06 06:05:00|1679.02|1678.52|1678.25|1677.75|1679.05|1678.55|1677.24|1676.74|906
1583475000000|2020-03-06 06:10:00|1678.23|1677.73|1677.57|1677.07|1678.69|1678.19|1677.36|1676.95|1118
1583475300000|2020-03-06 06:15:00|1677.54|1677.04|1677.78|1677.28|1678.11|1677.66|1677.36|1676.86|835
1583475600000|2020-03-06 06:20:00|1677.76|1677.26|1674.99|1674.49|1678.4|1677.91|1674.83|1674.33|980
1583475900000|2020-03-06 06:25:00|1674.97|1674.47|1674.31|1673.81|1676.17|1675.69|1672.91|1672.41|1060
1583476200000|2020-03-06 06:30:00|1674.32|1673.82|1670.47|1669.97|1674.69|1674.19|1669.51|1669.01|1309
1583476500000|2020-03-06 06:35:00|1670.45|1669.95|1671.8|1671.3|1672.25|1671.75|1669.76|1669.26|1263
1583476800000|2020-03-06 06:40:00|1671.79|1671.29|1674.41|1673.91|1674.46|1673.96|1671.68|1671.18|1126
1583477100000|2020-03-06 06:45:00|1674.35|1673.85|1674.07|1673.57|1675.41|1674.91|1671.7|1671.11|1235
1583477400000|2020-03-06 06:50:00|1674.05|1673.55|1674.12|1673.62|1674.35|1673.85|1672.28|1671.78|1016
1583477700000|2020-03-06 06:55:00|1674.1|1673.6|1674.64|1674.14|1675.29|1674.79|1673.9|1673.4|987
1583478000000|2020-03-06 07:00:00|1674.66|1674.16|1671.84|1671.34|1674.66|1674.16|1671.33|1670.83|1379
1583478300000|2020-03-06 07:05:00|1671.89|1671.39|1671.19|1670.69|1672.49|1671.99|1671.05|1670.55|1047
1583478600000|2020-03-06 07:10:00|1671.1|1670.6|1671.56|1671.06|1672.21|1671.71|1670.6|1670.1|1182
1583478900000|2020-03-06 07:15:00|1671.63|1671.13|1670.05|1669.55|1671.65|1671.15|1669.54|1669.04|1262
1583479200000|2020-03-06 07:20:00|1670.06|1669.56|1669.79|1669.29|1671.92|1671.45|1669.72|1669.22|1144
1583479500000|2020-03-06 07:25:00|1669.81|1669.31|1672.65|1672.15|1673.01|1672.51|1668.1|1667.6|1368
1583479800000|2020-03-06 07:30:00|1672.7|1672.2|1670.96|1670.46|1673.39|1672.89|1670.61|1670.11|1145
1583480100000|2020-03-06 07:35:00|1670.87|1670.37|1670.58|1670.08|1670.93|1670.43|1669.09|1668.66|1232
1583480400000|2020-03-06 07:40:00|1670.6|1670.1|1671.54|1671.04|1671.6|1671.13|1669.78|1669.28|1141
1583480700000|2020-03-06 07:45:00|1671.56|1671.06|1672.01|1671.51|1672.44|1671.94|1670.96|1670.46|902
1583481000000|2020-03-06 07:50:00|1671.98|1671.48|1671.53|1671.03|1672.68|1672.25|1671.33|1670.9|1026
1583481300000|2020-03-06 07:55:00|1671.6|1671.1|1672.54|1672.04|1673.18|1672.72|1671.23|1670.73|1039
1583481600000|2020-03-06 08:00:00|1672.53|1672.03|1673.09|1672.59|1673.46|1672.97|1671.27|1670.77|1326
1583481900000|2020-03-06 08:05:00|1673.11|1672.61|1672.75|1672.45|1673.74|1673.24|1671.15|1670.75|1411
1583482200000|2020-03-06 08:10:00|1672.74|1672.44|1674.2|1673.7|1674.99|1674.52|1672.55|1672.15|1389
1583482500000|2020-03-06 08:15:00|1674.18|1673.68|1674.96|1674.46|1675.29|1674.79|1673.51|1673.01|1352
1583482800000|2020-03-06 08:20:00|1674.9|1674.4|1673.41|1672.91|1675.39|1674.98|1672.03|1671.53|1361
1583483100000|2020-03-06 08:25:00|1673.47|1672.97|1675.02|1674.52|1675.12|1674.7|1673|1672.5|1207
1583483400000|2020-03-06 08:30:00|1674.99|1674.49|1677|1676.5|1678.15|1677.65|1674.47|1674|1580
1583483700000|2020-03-06 08:35:00|1676.99|1676.49|1678.13|1677.63|1679.67|1679.17|1676.79|1676.39|1557
1583484000000|2020-03-06 08:40:00|1678.1|1677.6|1677.34|1676.84|1678.15|1677.66|1676.03|1675.53|1146
1583484300000|2020-03-06 08:45:00|1677.42|1676.92|1676.83|1676.33|1677.45|1677|1675.62|1675.12|1148
1583484600000|2020-03-06 08:50:00|1676.9|1676.4|1677.64|1677.14|1679.06|1678.56|1676.88|1676.38|1160
1583484900000|2020-03-06 08:55:00|1677.73|1677.23|1678.39|1677.89|1678.42|1677.92|1676.61|1676.13|1152
1583485200000|2020-03-06 09:00:00|1678.41|1677.91|1678.52|1678.22|1679.19|1678.69|1677.41|1676.91|1176
1583485500000|2020-03-06 09:05:00|1678.54|1678.24|1677.02|1676.72|1678.6|1678.24|1676.82|1676.42|1128
1583485800000|2020-03-06 09:10:00|1677.13|1676.63|1677.21|1676.71|1678.25|1677.83|1676.75|1676.3|1025
1583486100000|2020-03-06 09:15:00|1677.22|1676.72|1677.31|1676.81|1678.39|1677.89|1677.17|1676.71|1016
1583486400000|2020-03-06 09:20:00|1677.33|1676.83|1677.68|1677.18|1677.96|1677.53|1677|1676.5|902
1583486700000|2020-03-06 09:25:00|1677.7|1677.2|1677.64|1677.14|1678.51|1678.04|1677.33|1676.84|952
1583487000000|2020-03-06 09:30:00|1677.78|1677.28|1679.67|1679.17|1679.71|1679.26|1677.19|1676.69|1121
1583487300000|2020-03-06 09:35:00|1679.66|1679.16|1683.15|1682.65|1683.55|1683.05|1679.48|1679.03|1463
1583487600000|2020-03-06 09:40:00|1683.21|1682.71|1685.09|1684.59|1686.29|1685.79|1682.78|1682.28|1505
1583487900000|2020-03-06 09:45:00|1685.1|1684.6|1683.12|1682.62|1685.42|1684.92|1682.77|1682.27|1539
1583488200000|2020-03-06 09:50:00|1683.07|1682.57|1683.3|1682.8|1684.05|1683.55|1681.65|1681.19|1438
1583488500000|2020-03-06 09:55:00|1683.27|1682.77|1684.81|1684.31|1685.31|1684.81|1682.94|1682.44|1449
1583488800000|2020-03-06 10:00:00|1684.75|1684.25|1687.29|1686.79|1687.45|1686.95|1684.61|1684.11|1395
1583489100000|2020-03-06 10:05:00|1687.28|1686.78|1688.19|1687.69|1688.5|1688|1685.16|1684.73|1564
1583489400000|2020-03-06 10:10:00|1688.17|1687.67|1688.05|1687.55|1688.92|1688.42|1687.12|1686.65|1491
1583489700000|2020-03-06 10:15:00|1688.03|1687.53|1688.91|1688.41|1690.15|1689.71|1687.49|1686.99|1420
1583490000000|2020-03-06 10:20:00|1688.93|1688.43|1688.04|1687.54|1690.28|1689.78|1687.82|1687.32|1557
1583490300000|2020-03-06 10:25:00|1688.08|1687.58|1687.34|1686.84|1689.33|1688.83|1686.92|1686.42|1323
1583490600000|2020-03-06 10:30:00|1687.31|1686.81|1685.71|1685.21|1688|1687.5|1684.17|1683.67|1592
1583490900000|2020-03-06 10:35:00|1685.72|1685.22|1688.64|1688.14|1688.89|1688.39|1684.44|1683.94|1557
1583491200000|2020-03-06 10:40:00|1688.63|1688.13|1685.82|1685.32|1688.73|1688.23|1685.41|1684.91|1371
1583491500000|2020-03-06 10:45:00|1685.68|1685.18|1683.66|1683.16|1686.72|1686.22|1683|1682.5|1410
1583491800000|2020-03-06 10:50:00|1683.69|1683.19|1682.2|1681.7|1684.89|1684.39|1682.1|1681.6|1396
1583492100000|2020-03-06 10:55:00|1682.24|1681.74|1682.55|1682.05|1683.46|1682.96|1681.72|1681.22|1311
1583492400000|2020-03-06 11:00:00|1682.53|1682.03|1683.7|1683.2|1684.54|1684.04|1681.84|1681.34|1249
1583492700000|2020-03-06 11:05:00|1683.66|1683.16|1683.95|1683.45|1684.45|1683.95|1682.47|1681.97|1317
1583493000000|2020-03-06 11:10:00|1683.93|1683.43|1685.21|1684.71|1685.58|1685.13|1682.95|1682.45|1305
1583493300000|2020-03-06 11:15:00|1685.24|1684.74|1688.23|1687.73|1688.41|1687.91|1684.86|1684.42|1371
1583493600000|2020-03-06 11:20:00|1688.21|1687.71|1686.03|1685.53|1688.28|1687.78|1685.33|1684.83|1245
1583493900000|2020-03-06 11:25:00|1686.01|1685.51|1687.81|1687.31|1687.93|1687.43|1685.07|1684.57|1097
1583494200000|2020-03-06 11:30:00|1687.82|1687.32|1688.52|1688.02|1688.77|1688.27|1687|1686.5|1059
1583494500000|2020-03-06 11:35:00|1688.5|1688|1686.9|1686.4|1689.07|1688.57|1686.78|1686.28|1095
1583494800000|2020-03-06 11:40:00|1686.89|1686.39|1687.55|1687.05|1687.98|1687.48|1685.93|1685.43|1171
1583495100000|2020-03-06 11:45:00|1687.54|1687.04|1686.38|1685.88|1687.67|1687.17|1686.28|1685.78|1107
1583495400000|2020-03-06 11:50:00|1686.37|1685.87|1685.49|1684.99|1686.7|1686.2|1685.41|1684.91|1103
1583495700000|2020-03-06 11:55:00|1685.53|1685.03|1686.42|1685.92|1686.87|1686.37|1684.99|1684.49|1119
1583496000000|2020-03-06 12:00:00|1686.41|1685.91|1685.95|1685.45|1688.4|1687.9|1685.81|1685.31|1208
1583496300000|2020-03-06 12:05:00|1685.94|1685.44|1686.39|1685.89|1687.02|1686.52|1684.99|1684.49|1034
1583496600000|2020-03-06 12:10:00|1686.41|1685.91|1686.66|1686.16|1686.93|1686.43|1685.59|1685.09|981
1583496900000|2020-03-06 12:15:00|1686.65|1686.15|1685.8|1685.3|1686.94|1686.44|1685.71|1685.29|907
1583497200000|2020-03-06 12:20:00|1685.89|1685.39|1684.37|1684.07|1686.53|1686.11|1684.12|1683.7|952
1583497500000|2020-03-06 12:25:00|1684.49|1684.19|1686.04|1685.74|1686.2|1685.9|1684.2|1683.9|1168
1583497800000|2020-03-06 12:30:00|1686.13|1685.83|1686.5|1686.2|1687.19|1686.7|1685.28|1684.92|1079
1583498100000|2020-03-06 12:35:00|1686.55|1686.25|1685.28|1684.98|1687.02|1686.67|1685.05|1684.69|964
1583498400000|2020-03-06 12:40:00|1685.26|1684.96|1686.73|1686.43|1687.51|1687.19|1685.08|1684.75|1162
1583498700000|2020-03-06 12:45:00|1686.77|1686.47|1686.91|1686.41|1687.97|1687.6|1686.31|1685.81|1313
1583499000000|2020-03-06 12:50:00|1686.8|1686.5|1687.99|1687.49|1688.64|1688.34|1685.88|1685.45|1584
1583499300000|2020-03-06 12:55:00|1687.96|1687.46|1688.3|1687.8|1688.41|1688.08|1686.76|1686.43|1224
1583499600000|2020-03-06 13:00:00|1688.33|1687.83|1686.87|1686.57|1688.44|1688.04|1686.64|1686.22|1025
1583499900000|2020-03-06 13:05:00|1686.89|1686.59|1687.16|1686.86|1687.5|1687.17|1685.66|1685.36|904
1583500200000|2020-03-06 13:10:00|1687.18|1686.88|1688.62|1688.32|1688.75|1688.42|1686.78|1686.38|907
1583500500000|2020-03-06 13:15:00|1688.65|1688.35|1688.16|1687.66|1689.88|1689.48|1686.59|1686.09|1021
1583500800000|2020-03-06 13:20:00|1688.39|1687.89|1687.36|1686.86|1688.51|1688.01|1685.34|1684.84|1130
1583501100000|2020-03-06 13:25:00|1687.31|1686.81|1680.87|1679.8|1687.52|1687.02|1677.02|1675.02|934
1583501400000|2020-03-06 13:30:00|1680.17|1678.17|1672.23|1671.73|1684.39|1684.05|1671.71|1671.21|1251
1583501700000|2020-03-06 13:35:00|1672.84|1672.34|1673.68|1673.18|1676.43|1676.01|1671.54|1671.04|1203
1583502000000|2020-03-06 13:40:00|1673.62|1673.12|1675.58|1675.08|1676.42|1675.97|1671.81|1671.37|1102
1583502300000|2020-03-06 13:45:00|1675.21|1674.91|1671.87|1671.37|1675.65|1675.15|1668.89|1668.39|1150
1583502600000|2020-03-06 13:50:00|1671.74|1671.24|1671.71|1671.41|1674.37|1673.87|1671.29|1670.89|1094
1583502900000|2020-03-06 13:55:00|1671.85|1671.35|1673.74|1673.44|1674.27|1673.84|1671.04|1670.58|1041
1583503200000|2020-03-06 14:00:00|1673.72|1673.42|1676.19|1675.89|1676.35|1675.98|1673.29|1672.81|1109
1583503500000|2020-03-06 14:05:00|1676.33|1675.83|1680.73|1680.23|1682.13|1681.74|1676.33|1675.83|1189
1583503800000|2020-03-06 14:10:00|1680.78|1680.48|1686.73|1686.23|1686.82|1686.43|1680.61|1680.25|1132
1583504100000|2020-03-06 14:15:00|1686.75|1686.25|1684.9|1684.4|1687.5|1687.02|1684.14|1683.72|1191
1583504400000|2020-03-06 14:20:00|1684.89|1684.39|1684.04|1683.74|1687.12|1686.62|1683.9|1683.41|1097
1583504700000|2020-03-06 14:25:00|1684.03|1683.73|1682.6|1682.3|1686.01|1685.51|1682.55|1682.05|1140
1583505000000|2020-03-06 14:30:00|1682.71|1682.21|1682.71|1682.41|1684.99|1684.69|1680.83|1680.4|1248
1583505300000|2020-03-06 14:35:00|1682.8|1682.5|1678.48|1677.98|1682.8|1682.5|1677.82|1677.43|1248
1583505600000|2020-03-06 14:40:00|1678.57|1678.07|1679.5|1679.2|1680.78|1680.32|1678.17|1677.79|1166
1583505900000|2020-03-06 14:45:00|1679.7|1679.39|1684.52|1684.22|1684.54|1684.23|1679.7|1679.33|1197
1583506200000|2020-03-06 14:50:00|1684.48|1684.18|1684.35|1683.85|1686.08|1685.71|1683.8|1683.37|1183
1583506500000|2020-03-06 14:55:00|1684.3|1683.8|1684.94|1684.44|1685.02|1684.52|1682.21|1681.88|1189
1583506800000|2020-03-06 15:00:00|1684.93|1684.63|1683.9|1683.6|1685.71|1685.3|1683.03|1682.69|1213
1583507100000|2020-03-06 15:05:00|1684.05|1683.55|1686.17|1685.87|1686.51|1686.16|1683.31|1682.92|1222
1583507400000|2020-03-06 15:10:00|1686.37|1685.98|1684.51|1684.21|1686.63|1686.18|1683.78|1683.48|1213
1583507700000|2020-03-06 15:15:00|1684.66|1684.16|1680.15|1679.85|1684.67|1684.21|1678.02|1677.52|1197
1583508000000|2020-03-06 15:20:00|1680.38|1680.08|1668.22|1667.72|1680.45|1680.08|1660.69|1660.19|1240
1583508300000|2020-03-06 15:25:00|1668.6|1668.1|1650.25|1649.75|1668.84|1668.34|1643.07|1641.75|1298
1583508600000|2020-03-06 15:30:00|1650.32|1649.82|1660.02|1659.52|1661.36|1660.86|1647.85|1647.35|1298
1583508900000|2020-03-06 15:35:00|1660.05|1659.55|1652.68|1652.18|1661.45|1660.95|1652.1|1651.6|1248
1583509200000|2020-03-06 15:40:00|1653.05|1652.55|1653.1|1652.6|1654.6|1654.1|1647.89|1647.39|1245
1583509500000|2020-03-06 15:45:00|1653.21|1652.71|1652.67|1652.17|1654.21|1653.71|1650.1|1649.6|1247
1583509800000|2020-03-06 15:50:00|1652.68|1652.18|1655.09|1654.79|1655.83|1655.53|1650.92|1650.6|1188
1583510100000|2020-03-06 15:55:00|1655.22|1654.72|1664.33|1663.83|1664.67|1664.17|1655.13|1654.66|1194
1583510400000|2020-03-06 16:00:00|1664.27|1663.77|1662.9|1662.6|1664.95|1664.45|1660.29|1659.94|1205
1583510700000|2020-03-06 16:05:00|1663.13|1662.63|1665.89|1665.39|1668.5|1668.11|1661.73|1661.43|1236
1583511000000|2020-03-06 16:10:00|1665.97|1665.47|1668.13|1667.63|1668.85|1668.35|1664.89|1664.47|1199
1583511300000|2020-03-06 16:15:00|1668.01|1667.71|1666.19|1665.89|1668.63|1668.13|1665|1664.64|1193
1583511600000|2020-03-06 16:20:00|1666.61|1666.11|1669.18|1668.68|1671.7|1671.2|1665.34|1664.96|1190
1583511900000|2020-03-06 16:25:00|1669.16|1668.66|1669.91|1669.41|1671.11|1670.69|1667.7|1667.2|1182
1583512200000|2020-03-06 16:30:00|1669.89|1669.39|1668.14|1667.84|1670.34|1669.84|1666.42|1666.01|1153
1583512500000|2020-03-06 16:35:00|1668.27|1667.77|1665.46|1664.96|1669.43|1668.93|1665.32|1664.88|1153
1583512800000|2020-03-06 16:40:00|1665.45|1664.95|1662.06|1661.56|1665.87|1665.37|1658.56|1658.06|1214
1583513100000|2020-03-06 16:45:00|1662.13|1661.63|1666.01|1665.51|1666.1|1665.6|1661.62|1661.12|1108
1583513400000|2020-03-06 16:50:00|1666.03|1665.53|1665.6|1665.3|1666.42|1666|1663.96|1663.46|1037
1583513700000|2020-03-06 16:55:00|1665.64|1665.14|1663.75|1663.25|1665.94|1665.51|1663.1|1662.75|1019
1583514000000|2020-03-06 17:00:00|1663.7|1663.4|1666.66|1666.16|1667.26|1666.76|1661.72|1661.22|1082
1583514300000|2020-03-06 17:05:00|1666.58|1666.08|1666.74|1666.44|1667.22|1666.86|1666.04|1665.64|965
1583514600000|2020-03-06 17:10:00|1666.79|1666.49|1668.81|1668.31|1668.83|1668.42|1665.27|1664.89|1243
1583514900000|2020-03-06 17:15:00|1668.85|1668.35|1668.93|1668.43|1668.94|1668.52|1667.23|1666.83|1251
1583515200000|2020-03-06 17:20:00|1668.92|1668.42|1668.25|1667.95|1669.44|1668.94|1667.74|1667.3|1247
1583515500000|2020-03-06 17:25:00|1668.42|1667.92|1668.51|1668.01|1669.84|1669.42|1667.43|1666.93|1113
1583515800000|2020-03-06 17:30:00|1668.4|1667.9|1663.39|1662.89|1668.81|1668.34|1663.07|1662.57|1418
1583516100000|2020-03-06 17:35:00|1663.29|1662.79|1664.36|1663.86|1664.49|1664.08|1662.2|1661.85|1400
1583516400000|2020-03-06 17:40:00|1664.38|1663.88|1662.95|1662.45|1665.37|1664.94|1662.74|1662.28|1354
1583516700000|2020-03-06 17:45:00|1662.93|1662.43|1665.42|1664.92|1666.01|1665.51|1660.71|1660.21|1478
1583517000000|2020-03-06 17:50:00|1665.54|1665.04|1666.47|1665.97|1666.63|1666.2|1664.49|1664.05|1332
1583517300000|2020-03-06 17:55:00|1666.34|1665.84|1666.15|1665.65|1667.29|1666.85|1665.18|1664.72|1334
1583517600000|2020-03-06 18:00:00|1666.16|1665.66|1664.49|1663.99|1666.37|1665.92|1663.81|1663.4|1445
1583517900000|2020-03-06 18:05:00|1664.43|1663.93|1664.9|1664.4|1665.17|1664.76|1662.51|1662.01|1263
1583518200000|2020-03-06 18:10:00|1664.92|1664.42|1667.05|1666.55|1667.21|1666.75|1664.24|1663.76|1251
1583518500000|2020-03-06 18:15:00|1666.94|1666.64|1667.13|1666.63|1668.49|1668.08|1666.74|1666.24|1269
1583518800000|2020-03-06 18:20:00|1667.09|1666.59|1669.33|1668.83|1669.57|1669.07|1666.99|1666.49|1475
1583519100000|2020-03-06 18:25:00|1669.37|1668.87|1672.08|1671.58|1672.99|1672.54|1668.68|1668.18|1854
1583519400000|2020-03-06 18:30:00|1672.09|1671.59|1673.69|1673.19|1674.31|1673.81|1670.84|1670.43|1516
1583519700000|2020-03-06 18:35:00|1673.67|1673.17|1672.57|1672.07|1673.97|1673.53|1672.48|1672.07|1334
1583520000000|2020-03-06 18:40:00|1672.63|1672.13|1673.07|1672.57|1673.24|1672.78|1671.09|1670.62|1275
1583520300000|2020-03-06 18:45:00|1673.08|1672.58|1672.97|1672.47|1673.45|1672.95|1671.37|1670.87|1383
1583520600000|2020-03-06 18:50:00|1672.98|1672.48|1673.32|1672.82|1673.32|1672.82|1671.49|1671.09|1177
1583520900000|2020-03-06 18:55:00|1673.29|1672.79|1672.62|1672.12|1673.3|1672.8|1671.65|1671.21|1263
1583521200000|2020-03-06 19:00:00|1672.6|1672.1|1673.97|1673.47|1675.54|1675.04|1672.32|1671.94|1514
1583521500000|2020-03-06 19:05:00|1673.98|1673.48|1674.1|1673.6|1674.39|1673.97|1671.78|1671.37|1438
1583521800000|2020-03-06 19:10:00|1674.12|1673.62|1675.61|1675.11|1676.03|1675.53|1673.73|1673.23|1270
1583522100000|2020-03-06 19:15:00|1675.64|1675.14|1679.29|1678.79|1680.47|1679.97|1675.42|1675.01|1488
1583522400000|2020-03-06 19:20:00|1679.26|1678.76|1677.09|1676.59|1680.19|1679.69|1676.86|1676.45|1407
1583522700000|2020-03-06 19:25:00|1677.12|1676.62|1679.73|1679.23|1679.74|1679.36|1676.92|1676.52|1277
1583523000000|2020-03-06 19:30:00|1679.74|1679.24|1681.66|1681.16|1682.31|1681.81|1678.5|1678|1429
1583523300000|2020-03-06 19:35:00|1681.59|1681.09|1681.63|1681.13|1681.8|1681.43|1680.05|1679.6|1203
1583523600000|2020-03-06 19:40:00|1681.64|1681.14|1682.42|1681.92|1683.6|1683.21|1681.02|1680.52|1395
1583523900000|2020-03-06 19:45:00|1682.52|1682.22|1683.03|1682.73|1683.32|1682.92|1680.61|1680.15|1473
1583524200000|2020-03-06 19:50:00|1683.04|1682.74|1683.52|1683.22|1683.79|1683.46|1682.01|1681.6|1298
1583524500000|2020-03-06 19:55:00|1683.49|1683.19|1687.2|1686.7|1687.7|1687.25|1680.97|1680.47|1729
1583524800000|2020-03-06 20:00:00|1687.09|1686.59|1690.11|1689.61|1690.26|1689.84|1685.11|1684.61|1774
1583525100000|2020-03-06 20:05:00|1690.14|1689.64|1686.71|1686.21|1692.55|1691.93|1685.99|1685.49|1655
1583525400000|2020-03-06 20:10:00|1686.68|1686.18|1685.8|1685.3|1686.68|1686.18|1683.17|1682.67|1654
1583525700000|2020-03-06 20:15:00|1686.25|1685.75|1676.18|1675.68|1686.27|1685.77|1676.18|1675.61|1516
1583526000000|2020-03-06 20:20:00|1676.24|1675.74|1671.05|1670.55|1680.69|1680.19|1670.99|1670.49|1795
1583526300000|2020-03-06 20:25:00|1670.96|1670.46|1677.32|1676.82|1677.95|1677.45|1666.47|1665.8|1769
1583526600000|2020-03-06 20:30:00|1677.33|1676.83|1673.73|1673.23|1677.92|1677.42|1671.89|1671.39|1817
1583526900000|2020-03-06 20:35:00|1673.71|1673.21|1673.67|1673.17|1675.31|1674.81|1669.55|1669.18|1428
1583527200000|2020-03-06 20:40:00|1672.98|1672.48|1672.73|1672.23|1674.9|1674.4|1672.18|1671.68|1139
1583527500000|2020-03-06 20:45:00|1672.72|1672.22|1671.55|1671.05|1673.34|1672.84|1670.89|1670.39|1298
1583527800000|2020-03-06 20:50:00|1671.54|1671.04|1671.57|1671.07|1672.11|1671.61|1668.19|1667.69|1444
1583528100000|2020-03-06 20:55:00|1671.6|1671.1|1674.23|1673.73|1674.77|1674.39|1671.18|1670.68|1436
1583528400000|2020-03-06 21:00:00|1674.32|1673.82|1672.83|1672.33|1674.47|1673.97|1671.92|1671.29|868
1583528700000|2020-03-06 21:05:00|1672.82|1672.32|1674.35|1673.85|1674.62|1674.08|1672.33|1671.76|587
1583529000000|2020-03-06 21:10:00|1674.33|1673.83|1673.71|1673.21|1674.33|1673.83|1672.28|1671.78|407
1583529300000|2020-03-06 21:15:00|1673.66|1673.16|1674.11|1673.61|1674.64|1674.14|1673.11|1672.42|382
1583529600000|2020-03-06 21:20:00|1674.09|1673.59|1674.21|1673.71|1674.67|1674.19|1674.02|1673.53|332
1583529900000|2020-03-06 21:25:00|1674.09|1673.59|1673.2|1672.34|1674.2|1673.7|1672.28|1671.78|372
1583530200000|2020-03-06 21:30:00|1673.14|1672.27|1675.97|1675.47|1676|1675.5|1672.62|1671.99|343
1583530500000|2020-03-06 21:35:00|1675.98|1675.48|1673.85|1673.35|1676.45|1675.95|1673.51|1673.01|464
1583530800000|2020-03-06 21:40:00|1673.73|1673.23|1674.35|1673.85|1674.75|1674.23|1673.61|1673.11|355
1583531100000|2020-03-06 21:45:00|1674.33|1673.83|1674.38|1673.58|1675.07|1674.4|1673.99|1673.49|317
1583531400000|2020-03-06 21:50:00|1674.34|1673.84|1674.77|1674.27|1674.96|1674.55|1674.33|1673.76|294
1583531700000|2020-03-06 21:55:00|1674.75|1674.25|1674.75|1672.75|1675.55|1674.63|1674.28|1672.75|420
1583704800000|2020-03-08 22:00:00|1695.09|1692.28|1697.71|1695.44|1698.16|1696.21|1693.34|1691.02|174
1583705100000|2020-03-08 22:05:00|1697.85|1695.18|1699.77|1697.97|1701.13|1698.74|1691.93|1687.3|749
1583705400000|2020-03-08 22:10:00|1699.85|1698.03|1695.15|1693.18|1701.84|1700.15|1693.71|1688.24|811
1583705700000|2020-03-08 22:15:00|1694.58|1693.22|1695.75|1694.36|1698.08|1695.5|1692.56|1691.34|621
1583706000000|2020-03-08 22:20:00|1695.73|1694.34|1681.1|1679.85|1697.15|1696.3|1680.83|1678.53|973
1583706300000|2020-03-08 22:25:00|1681.26|1679.95|1695.09|1694.15|1695.33|1694.36|1681.26|1679.36|1182
1583706600000|2020-03-08 22:30:00|1694.87|1694.37|1696.67|1696.17|1697|1696.33|1688.93|1687.95|1206
1583706900000|2020-03-08 22:35:00|1696.72|1696.22|1696.17|1695.24|1699.5|1698.92|1693.63|1693.13|1121
1583707200000|2020-03-08 22:40:00|1696.31|1695.32|1695.27|1694.43|1697.58|1697.05|1691.4|1690.68|1011
1583707500000|2020-03-08 22:45:00|1695.22|1694.72|1697.17|1696.67|1698.36|1697.86|1694.31|1693.65|1024
1583707800000|2020-03-08 22:50:00|1697.07|1696.57|1701.48|1700.63|1702.16|1701.34|1696.98|1696.1|1377
1583708100000|2020-03-08 22:55:00|1701.47|1700.8|1698.71|1697.87|1702.15|1701.29|1696.21|1695.55|1164
1583708400000|2020-03-08 23:00:00|1698.74|1697.9|1696.38|1695.88|1698.78|1698.15|1693.21|1692.5|1309
1583708700000|2020-03-08 23:05:00|1696.34|1695.84|1694.7|1694.2|1700.91|1699.56|1694.63|1693.87|1074
1583709000000|2020-03-08 23:10:00|1694.79|1694.29|1694.89|1694.39|1695.65|1695.15|1692.32|1691.82|1294
1583709300000|2020-03-08 23:15:00|1694.83|1694.33|1694.93|1694.43|1695.36|1694.86|1692.64|1692.14|969
1583709600000|2020-03-08 23:20:00|1694.77|1694.27|1697.13|1696.63|1698.31|1697.73|1693.96|1693.46|1035
1583709900000|2020-03-08 23:25:00|1697.21|1696.71|1699.61|1699.11|1700.43|1699.88|1695.79|1695.29|1254
1583710200000|2020-03-08 23:30:00|1699.7|1699.2|1699.46|1698.96|1703.75|1703.02|1697.51|1696.8|1266
1583710500000|2020-03-08 23:35:00|1699.5|1699|1700.04|1699.54|1700.47|1699.97|1697.98|1697.48|910
1583710800000|2020-03-08 23:40:00|1700.07|1699.57|1699.05|1698.55|1703|1702.5|1697.94|1697.1|1232
1583711100000|2020-03-08 23:45:00|1699.03|1698.53|1701.4|1700.9|1701.41|1700.91|1698.29|1697.59|945
1583711400000|2020-03-08 23:50:00|1701.38|1700.88|1700.75|1700.25|1703.27|1702.77|1699.76|1699.21|897
1583711700000|2020-03-08 23:55:00|1700.7|1700.2|1700.47|1700.17|1702.1|1701.6|1700|1699.5|799
1583712000000|2020-03-09 00:00:00|1700.59|1700.09|1699.05|1698.55|1700.59|1700.09|1698.01|1697.41|1272
1583712300000|2020-03-09 00:05:00|1698.96|1698.46|1696.48|1695.98|1699.46|1698.9|1695.75|1695.25|1283
1583712600000|2020-03-09 00:10:00|1696.45|1695.95|1699.85|1699.35|1701.66|1701.16|1696.25|1695.75|1298
1583712900000|2020-03-09 00:15:00|1699.9|1699.4|1696.01|1695.51|1699.95|1699.45|1695.8|1695.3|1179
1583713200000|2020-03-09 00:20:00|1696.02|1695.52|1691.28|1690.78|1696.66|1696.13|1690.6|1690.05|1562
1583713500000|2020-03-09 00:25:00|1691.29|1690.79|1692.51|1692.01|1695.39|1694.67|1691.29|1690.79|1284
1583713800000|2020-03-09 00:30:00|1692.49|1691.99|1695.39|1694.89|1696.22|1695.72|1692.39|1691.89|1007
1583714100000|2020-03-09 00:35:00|1695.55|1695.05|1699.99|1699.49|1700.32|1699.82|1695.23|1694.73|1063
1583714400000|2020-03-09 00:40:00|1700.01|1699.51|1699.8|1699.3|1700.67|1700.17|1698.04|1697.54|1313
1583714700000|2020-03-09 00:45:00|1699.78|1699.28|1701.9|1701.4|1702.63|1702.13|1699.76|1699.26|1200
1583715000000|2020-03-09 00:50:00|1701.91|1701.41|1699.37|1698.87|1703.15|1702.65|1699.04|1698.54|1237
1583715300000|2020-03-09 00:55:00|1699.35|1698.85|1700.48|1699.98|1701.85|1701.35|1698.84|1698.34|1272
1583715600000|2020-03-09 01:00:00|1700.44|1699.94|1698.46|1697.96|1702.06|1701.56|1695.6|1695.1|1785
1583715900000|2020-03-09 01:05:00|1698.49|1697.99|1699.21|1698.71|1700.06|1699.47|1696.44|1695.94|1365
1583716200000|2020-03-09 01:10:00|1699.23|1698.73|1697.72|1697.22|1699.85|1699.15|1697.54|1697.04|1190
1583716500000|2020-03-09 01:15:00|1697.73|1697.23|1698.11|1697.61|1699.97|1699.47|1697.67|1697.17|1251
1583716800000|2020-03-09 01:20:00|1698.08|1697.58|1698.94|1698.44|1699.39|1698.89|1696.46|1695.96|1386
1583717100000|2020-03-09 01:25:00|1698.96|1698.46|1698.43|1697.93|1699.34|1698.84|1697.89|1697.43|1170
1583717400000|2020-03-09 01:30:00|1698.42|1697.92|1698.69|1698.19|1699.28|1698.78|1697.35|1696.85|1230
1583717700000|2020-03-09 01:35:00|1698.7|1698.2|1697.36|1696.86|1699.36|1698.86|1697.34|1696.84|1093
1583718000000|2020-03-09 01:40:00|1697.34|1696.84|1698.66|1698.16|1699.69|1699.19|1696.15|1695.65|1602
1583718300000|2020-03-09 01:45:00|1698.74|1698.24|1703.33|1702.35|1703.68|1702.96|1697.79|1697.29|1612
1583718600000|2020-03-09 01:50:00|1703.57|1702.73|1701.8|1700.72|1703.65|1702.73|1699.79|1698.8|2147
1583718900000|2020-03-09 01:55:00|1701.95|1700.76|1701.35|1700.85|1703.25|1702.33|1701.09|1700.41|1647
1583719200000|2020-03-09 02:00:00|1701.36|1700.86|1699.37|1698.87|1701.9|1701.34|1697.96|1697.24|1593
1583719500000|2020-03-09 02:05:00|1699.56|1698.74|1699.2|1698.7|1701.07|1700.35|1698.29|1697.79|1414
1583719800000|2020-03-09 02:10:00|1699.16|1698.66|1700.64|1699.83|1700.92|1700.16|1699|1698.18|1151
1583720100000|2020-03-09 02:15:00|1700.53|1700.03|1700.1|1699.29|1701.44|1700.75|1699.64|1698.18|1034
1583720400000|2020-03-09 02:20:00|1700.16|1699.26|1700.39|1699.58|1701.11|1700.38|1698.52|1697.82|1218
1583720700000|2020-03-09 02:25:00|1700.27|1699.77|1699.2|1698.7|1701.08|1700.55|1698.54|1698.04|972
1583721000000|2020-03-09 02:30:00|1699.14|1698.84|1698.35|1697.85|1699.66|1698.9|1698.15|1697.65|953
1583721300000|2020-03-09 02:35:00|1698.3|1697.8|1697.83|1697.33|1698.6|1698.12|1697.36|1696.86|1194
1583721600000|2020-03-09 02:40:00|1697.86|1697.36|1696.48|1695.98|1698.14|1697.64|1696.34|1695.84|994
1583721900000|2020-03-09 02:45:00|1696.41|1695.91|1694.16|1693.66|1697|1696.53|1692.55|1692.05|1423
1583722200000|2020-03-09 02:50:00|1694.27|1693.77|1692.66|1692.16|1695.64|1695.14|1691.39|1690.89|1555
1583722500000|2020-03-09 02:55:00|1692.68|1692.18|1695.09|1694.59|1695.97|1695.47|1692.39|1691.89|1346
1583722800000|2020-03-09 03:00:00|1695.1|1694.6|1694.62|1694.12|1695.44|1694.94|1693.38|1692.88|1312
1583723100000|2020-03-09 03:05:00|1694.53|1694.03|1693.1|1692.6|1694.64|1694.14|1692.68|1692.26|1051
1583723400000|2020-03-09 03:10:00|1693.07|1692.57|1687.12|1686.62|1693.48|1692.98|1687.03|1686.53|1161
1583723700000|2020-03-09 03:15:00|1687.19|1686.69|1684.05|1683.55|1689.37|1688.87|1680.47|1679.97|1909
1583724000000|2020-03-09 03:20:00|1684.02|1683.52|1684.08|1683.58|1688.92|1688.42|1683.28|1682.78|1707
1583724300000|2020-03-09 03:25:00|1684.28|1683.46|1683.97|1683.16|1688.96|1688.2|1683.69|1683.14|1572
1583724600000|2020-03-09 03:30:00|1683.82|1683.32|1684.95|1684.45|1686.21|1685.42|1683.64|1683.14|1173
1583724900000|2020-03-09 03:35:00|1684.92|1684.42|1685.49|1684.99|1686.65|1686.15|1684.57|1683.78|1084
1583725200000|2020-03-09 03:40:00|1685.48|1684.98|1685.23|1684.39|1687.87|1687.3|1684.42|1683.92|1146
1583725500000|2020-03-09 03:45:00|1685.29|1684.36|1682.48|1681.98|1685.52|1684.94|1681.67|1681.1|1203
1583725800000|2020-03-09 03:50:00|1682.5|1682|1677.64|1676.28|1682.52|1682.02|1675.05|1674.03|1708
1583726100000|2020-03-09 03:55:00|1677.52|1676.53|1681.98|1681.08|1682.56|1681.63|1675.06|1674.08|1578
1583726400000|2020-03-09 04:00:00|1681.96|1681.02|1678.64|1678.14|1682.04|1681.31|1676.94|1676.35|1245
1583726700000|2020-03-09 04:05:00|1678.83|1678.33|1676.4|1675.4|1679.92|1679.21|1675.88|1674.93|1149
1583727000000|2020-03-09 04:10:00|1676.39|1675.44|1677.39|1676.5|1677.58|1676.88|1674.32|1673.53|1370
1583727300000|2020-03-09 04:15:00|1677.37|1676.48|1675.95|1675.45|1679.63|1678.65|1675.87|1675.17|1192
1583727600000|2020-03-09 04:20:00|1675.99|1675.04|1668.52|1668.02|1676.35|1675.7|1667.8|1666.26|1716
1583727900000|2020-03-09 04:25:00|1668.86|1667.6|1669.58|1669.08|1674.09|1673.39|1668.41|1667.43|1553
1583728200000|2020-03-09 04:30:00|1669.59|1669.09|1669.21|1668.71|1670.57|1670.07|1667.82|1667.06|1244
1583728500000|2020-03-09 04:35:00|1669.13|1668.63|1663.12|1662.28|1670.02|1669.12|1662.98|1662.19|1794
1583728800000|2020-03-09 04:40:00|1662.85|1661.98|1663.49|1662.14|1665.16|1664.33|1658.09|1657.18|1717
1583729100000|2020-03-09 04:45:00|1663.46|1662.11|1660.21|1658.85|1663.46|1662.3|1658.09|1657|1566
1583729400000|2020-03-09 04:50:00|1660.12|1658.93|1665.1|1664.1|1665.36|1664.36|1659.49|1658.32|1439
1583729700000|2020-03-09 04:55:00|1665.09|1663.98|1663.24|1662.37|1665.65|1664.71|1659.64|1658.81|1295
1583730000000|2020-03-09 05:00:00|1663.18|1662.36|1669.31|1668.81|1670.34|1669.64|1662.73|1662.03|1512
1583730300000|2020-03-09 05:05:00|1669.25|1668.75|1667.41|1666.91|1670.45|1669.77|1665.18|1664.55|1221
1583730600000|2020-03-09 05:10:00|1667.49|1666.99|1675.33|1674.48|1677.55|1676.86|1667.45|1666.69|1591
1583730900000|2020-03-09 05:15:00|1675.29|1674.79|1672.78|1672.28|1675.55|1674.81|1672.69|1672.19|1116
1583731200000|2020-03-09 05:20:00|1672.77|1672.27|1671.21|1670.71|1674.01|1673.51|1671.04|1670.4|927
1583731500000|2020-03-09 05:25:00|1671.24|1670.74|1672.24|1671.2|1674.58|1673.92|1670.33|1669.64|910
1583731800000|2020-03-09 05:30:00|1672.6|1671.55|1662.91|1662.41|1673.22|1672.31|1660.37|1659.62|1917
1583732100000|2020-03-09 05:35:00|1662.92|1662.42|1662.97|1662.47|1665.83|1665.1|1659.89|1659.3|1806
1583732400000|2020-03-09 05:40:00|1662.96|1662.46|1665.23|1664.73|1665.97|1665.22|1660.09|1659.54|1678
1583732700000|2020-03-09 05:45:00|1665.37|1664.87|1662.06|1661.21|1666.54|1666.04|1661.87|1661.11|1428
1583733000000|2020-03-09 05:50:00|1662.11|1661.22|1664.69|1664.19|1665.19|1664.69|1661.56|1661.18|1303
1583733300000|2020-03-09 05:55:00|1664.75|1664.25|1663.57|1663.07|1665.33|1664.83|1662.9|1662.43|1188
1583733600000|2020-03-09 06:00:00|1663.55|1663.05|1665.09|1664.59|1665.3|1664.8|1662.86|1662.36|1049
1583733900000|2020-03-09 06:05:00|1665.11|1664.61|1667.58|1667.08|1668.91|1668.41|1664.95|1664.45|1388
1583734200000|2020-03-09 06:10:00|1667.56|1667.06|1670.56|1670.06|1671.11|1670.48|1666.69|1666.19|1242
1583734500000|2020-03-09 06:15:00|1670.64|1670.14|1667.79|1667.29|1671.03|1670.54|1667.05|1666.44|1112
1583734800000|2020-03-09 06:20:00|1667.89|1667.39|1667.03|1666.53|1670.01|1669.52|1666.24|1665.74|1240
1583735100000|2020-03-09 06:25:00|1667.07|1666.57|1669.04|1668.54|1669.15|1668.65|1666.72|1666.22|904
1583735400000|2020-03-09 06:30:00|1669.05|1668.55|1666.45|1665.95|1669.62|1669.12|1665.75|1665.28|976
1583735700000|2020-03-09 06:35:00|1666.44|1665.94|1667.49|1666.99|1668.3|1667.8|1666.22|1665.72|817
1583736000000|2020-03-09 06:40:00|1667.5|1667|1669.42|1668.92|1669.74|1669.24|1667.49|1666.99|920
1583736300000|2020-03-09 06:45:00|1669.43|1668.93|1672.09|1671.59|1674.42|1673.92|1669.26|1668.76|1351
1583736600000|2020-03-09 06:50:00|1672.07|1671.57|1670.71|1670.21|1672.98|1672.48|1670.63|1670.13|947
1583736900000|2020-03-09 06:55:00|1670.76|1670.26|1670.24|1669.06|1671.61|1670.92|1668.89|1668.37|980
1583737200000|2020-03-09 07:00:00|1670.16|1669.23|1671.25|1670.75|1673.21|1672.56|1669.04|1668.34|1323
1583737500000|2020-03-09 07:05:00|1671.1|1670.6|1675.65|1675.15|1676.21|1675.6|1670.41|1669.79|1282
1583737800000|2020-03-09 07:10:00|1675.66|1675.16|1676.43|1675.93|1679.2|1678.05|1674.17|1673.39|1746
1583738100000|2020-03-09 07:15:00|1676.44|1675.94|1679.53|1679.03|1679.68|1679.18|1675.29|1674.21|1658
1583738400000|2020-03-09 07:20:00|1679.58|1679.08|1680.34|1679.84|1683.13|1682.63|1678.9|1678.4|1617
1583738700000|2020-03-09 07:25:00|1680.4|1679.9|1681.02|1680.52|1682.11|1681.61|1678.58|1678.05|1564
1583739000000|2020-03-09 07:30:00|1681|1680.5|1683.74|1683.24|1685.38|1684.69|1680.84|1680.2|1563
1583739300000|2020-03-09 07:35:00|1683.75|1683.25|1682.94|1682.44|1685.94|1685.02|1678.85|1678.21|1689
1583739600000|2020-03-09 07:40:00|1683.11|1682.28|1677.74|1677.24|1684.17|1683.57|1676.73|1675.95|1711
1583739900000|2020-03-09 07:45:00|1677.95|1677.06|1680.59|1680.09|1680.81|1680.09|1677.31|1676.58|1216
1583740200000|2020-03-09 07:50:00|1680.55|1680.05|1678.25|1677.75|1680.55|1680.05|1677.33|1676.74|790
1583740500000|2020-03-09 07:55:00|1678.4|1677.59|1681.71|1681.41|1682.76|1682.18|1674.76|1673.45|932
1583740800000|2020-03-09 08:00:00|1681.81|1681.31|1681.4|1680.9|1682.69|1682.15|1679.53|1678.89|915
1583741100000|2020-03-09 08:05:00|1681.47|1680.97|1681.66|1681.16|1683.29|1682.41|1680.61|1679.97|846
1583741400000|2020-03-09 08:10:00|1681.65|1681.15|1679.42|1678.92|1682.27|1681.6|1678.26|1677.61|816
1583741700000|2020-03-09 08:15:00|1679.41|1678.91|1678.63|1678.13|1681.86|1681.06|1677.83|1676.84|821
1583742000000|2020-03-09 08:20:00|1678.61|1678.11|1677.15|1676.65|1678.9|1678.21|1674.32|1673.82|959
1583742300000|2020-03-09 08:25:00|1677.14|1676.64|1676.63|1676.13|1678.85|1678.12|1675.9|1675.25|866
1583742600000|2020-03-09 08:30:00|1676.68|1676.18|1673.3|1672.8|1676.75|1676.23|1672.94|1672.32|973
1583742900000|2020-03-09 08:35:00|1673.32|1672.82|1672.49|1671.99|1673.67|1673.17|1670.98|1670.18|1015
1583743200000|2020-03-09 08:40:00|1672.45|1671.95|1673.93|1673.43|1674.49|1673.99|1672.45|1671.95|756
1583743500000|2020-03-09 08:45:00|1674.11|1673.61|1676.58|1676.08|1676.81|1676.25|1673.41|1672.84|807
1583743800000|2020-03-09 08:50:00|1676.57|1676.07|1677.47|1676.97|1679.45|1678.95|1676.07|1675.59|803
1583744100000|2020-03-09 08:55:00|1677.46|1676.96|1675.72|1675.22|1677.51|1677.01|1675.46|1674.96|665
1583744400000|2020-03-09 09:00:00|1675.66|1675.16|1673.94|1673.44|1677.44|1676.94|1672.5|1671.81|841
1583744700000|2020-03-09 09:05:00|1673.9|1673.4|1667.47|1666.97|1674.22|1673.67|1662.5|1661.66|1103
1583745000000|2020-03-09 09:10:00|1667.4|1666.9|1665.62|1665.12|1668.86|1668.38|1664.15|1663.23|903
1583745300000|2020-03-09 09:15:00|1665.63|1665.13|1667.02|1666.52|1669.56|1668.89|1663.86|1663.21|967
1583745600000|2020-03-09 09:20:00|1667.1|1666.6|1665.75|1665.25|1668.45|1667.95|1664.69|1663.73|999
1583745900000|2020-03-09 09:25:00|1665.78|1665.28|1666.64|1666.14|1667.19|1666.79|1665.68|1665.05|682
1583746200000|2020-03-09 09:30:00|1666.67|1666.17|1666.63|1666.13|1669.26|1668.72|1666.52|1666.02|832
1583746500000|2020-03-09 09:35:00|1666.64|1666.14|1669.79|1669.29|1670.03|1669.53|1665.61|1664.94|701
1583746800000|2020-03-09 09:40:00|1669.77|1669.27|1668.84|1668.34|1670.19|1669.69|1667.86|1667.15|597
1583747100000|2020-03-09 09:45:00|1668.81|1668.31|1666.82|1666.32|1669.68|1669.11|1663.87|1662.8|815
1583747400000|2020-03-09 09:50:00|1666.85|1666.35|1666.32|1665.43|1668.43|1667.67|1664.77|1664.08|705
1583747700000|2020-03-09 09:55:00|1666.38|1665.41|1665.77|1664.77|1667.81|1667.09|1663.72|1663.09|810
1583748000000|2020-03-09 10:00:00|1665.56|1664.6|1668.26|1667.76|1668.72|1668.07|1663.26|1662.39|886
1583748300000|2020-03-09 10:05:00|1668.28|1667.78|1669.14|1668.64|1669.32|1668.73|1667.26|1666.69|778
1583748600000|2020-03-09 10:10:00|1669.12|1668.62|1670.77|1670.27|1672.78|1671.63|1669.08|1668.58|884
1583748900000|2020-03-09 10:15:00|1670.78|1670.28|1676.83|1676.33|1679.91|1678.74|1670.78|1670.28|1035
1583749200000|2020-03-09 10:20:00|1677.04|1676.54|1679.56|1679.06|1680.53|1680.03|1676.93|1676.43|914
1583749500000|2020-03-09 10:25:00|1679.55|1679.05|1676.13|1675.63|1679.69|1679.19|1675.93|1675.43|755
1583749800000|2020-03-09 10:30:00|1676.11|1675.61|1678.24|1677.74|1678.27|1677.77|1675.96|1675.46|586
1583750100000|2020-03-09 10:35:00|1678.22|1677.72|1676.45|1675.95|1679.55|1678.96|1676.22|1675.72|709
1583750400000|2020-03-09 10:40:00|1676.46|1675.96|1677.7|1677.2|1679.4|1678.73|1676.16|1675.66|618
1583750700000|2020-03-09 10:45:00|1677.71|1677.21|1678.28|1677.78|1678.52|1678.01|1676.62|1676.12|482
1583751000000|2020-03-09 10:50:00|1678.21|1677.71|1678.96|1678.46|1680.28|1679.64|1677.25|1676.66|667
1583751300000|2020-03-09 10:55:00|1679.13|1678.63|1678.62|1678.12|1680.16|1679.66|1677.89|1677.39|727
1583751600000|2020-03-09 11:00:00|1678.97|1678.11|1678.58|1678.08|1679.51|1679.01|1678.3|1677.84|539
1583751900000|2020-03-09 11:05:00|1678.57|1678.07|1677.38|1676.88|1678.78|1678.28|1676.08|1675.58|625
1583752200000|2020-03-09 11:10:00|1677.36|1676.86|1679.84|1679.34|1680.03|1679.65|1676.82|1676.32|650
1583752500000|2020-03-09 11:15:00|1679.89|1679.39|1679.9|1679.4|1680.56|1680.1|1679.06|1678.56|701
1583752800000|2020-03-09 11:20:00|1679.88|1679.38|1679.31|1678.81|1680.04|1679.54|1678.71|1678.21|726
1583753100000|2020-03-09 11:25:00|1679.38|1678.88|1679.17|1678.67|1680.35|1679.85|1678.13|1677.63|570
1583753400000|2020-03-09 11:30:00|1679.2|1678.7|1679.97|1679.47|1680.32|1679.97|1678.35|1677.85|617
1583753700000|2020-03-09 11:35:00|1679.96|1679.46|1680.71|1680.21|1681.97|1681.47|1679.81|1679.3|698
1583754000000|2020-03-09 11:40:00|1680.69|1680.19|1678.52|1678.02|1681.02|1680.52|1677.99|1677.33|671
1583754300000|2020-03-09 11:45:00|1678.47|1677.97|1675.33|1674.83|1678.55|1678.05|1674.85|1674.35|745
1583754600000|2020-03-09 11:50:00|1675.32|1674.82|1676.63|1676.13|1677.14|1676.64|1675.11|1674.61|724
1583754900000|2020-03-09 11:55:00|1676.61|1676.11|1676.21|1675.71|1677.41|1676.91|1676.12|1675.62|613
1583755200000|2020-03-09 12:00:00|1676.3|1675.8|1677.23|1676.73|1678.02|1677.52|1674.82|1674.32|748
1583755500000|2020-03-09 12:05:00|1677.18|1676.68|1677.67|1677.17|1678.7|1678.2|1677.13|1676.63|675
1583755800000|2020-03-09 12:10:00|1677.69|1677.19|1678.27|1677.77|1678.87|1678.41|1672.91|1672.41|941
1583756100000|2020-03-09 12:15:00|1678.2|1677.7|1675.49|1674.99|1678.22|1677.72|1674.48|1673.98|880
1583756400000|2020-03-09 12:20:00|1675.37|1674.87|1672.43|1671.93|1675.99|1675.63|1672.43|1671.93|946
1583756700000|2020-03-09 12:25:00|1672.3|1671.8|1673.8|1673.3|1674.94|1674.44|1672.18|1671.68|841
1583757000000|2020-03-09 12:30:00|1673.77|1673.27|1674.98|1674.48|1676.44|1675.94|1671.88|1671.38|923
1583757300000|2020-03-09 12:35:00|1674.96|1674.46|1675.35|1674.85|1677.16|1676.66|1674.74|1674.37|874
1583757600000|2020-03-09 12:40:00|1675.33|1674.83|1678.53|1678.03|1678.6|1678.1|1674.51|1674.02|902
1583757900000|2020-03-09 12:45:00|1678.52|1678.02|1677.88|1677.38|1678.61|1678.11|1676.37|1675.87|810
1583758200000|2020-03-09 12:50:00|1677.87|1677.37|1678.12|1677.62|1680.86|1680.36|1677.65|1677.19|951
1583758500000|2020-03-09 12:55:00|1678.14|1677.64|1678.03|1677.53|1679.56|1679.06|1677.45|1677.03|843
1583758800000|2020-03-09 13:00:00|1677.99|1677.49|1677.47|1676.97|1678.3|1677.83|1675.1|1674.6|912
1583759100000|2020-03-09 13:05:00|1677.56|1677.06|1680.14|1679.64|1680.38|1679.95|1677.46|1676.96|955
1583759400000|2020-03-09 13:10:00|1680.13|1679.63|1682.97|1682.47|1683.96|1683.46|1679.15|1678.7|1069
1583759700000|2020-03-09 13:15:00|1682.91|1682.41|1681.65|1681.15|1682.91|1682.41|1680.48|1680.03|1045
1583760000000|2020-03-09 13:20:00|1681.63|1681.13|1684.13|1683.63|1684.13|1683.71|1680.47|1679.97|982
1583760300000|2020-03-09 13:25:00|1684.07|1683.77|1684.78|1684.28|1685.48|1685.05|1683.4|1682.9|979
1583760600000|2020-03-09 13:30:00|1684.84|1684.34|1683.66|1683.16|1686.12|1685.71|1678.22|1677.72|1179
1583760900000|2020-03-09 13:35:00|1683.7|1683.2|1682.54|1682.04|1685.09|1684.59|1680.68|1680.18|1076
1583761200000|2020-03-09 13:40:00|1682.55|1682.05|1681.05|1680.55|1683.94|1683.44|1677.94|1677.44|1003
1583761500000|2020-03-09 13:45:00|1680.81|1680.31|1677.79|1677.29|1681.72|1681.2|1675.97|1674.96|1082
1583761800000|2020-03-09 13:50:00|1677.84|1677.34|1673.96|1673.46|1680.53|1680.03|1670.91|1670.41|1253
1583762100000|2020-03-09 13:55:00|1673.66|1673.16|1672.22|1671.72|1674.38|1673.88|1666.39|1665.84|1263
1583762400000|2020-03-09 14:00:00|1672.03|1671.53|1673.55|1673.05|1675.29|1674.79|1671.08|1670.58|1231
1583762700000|2020-03-09 14:05:00|1673.39|1672.89|1671.96|1671.46|1673.55|1673.05|1667.63|1667.11|1199
1583763000000|2020-03-09 14:10:00|1671.93|1671.43|1666.48|1665.98|1672.88|1672.38|1664.58|1664.08|1210
1583763300000|2020-03-09 14:15:00|1666.45|1665.95|1666.86|1666.36|1669.35|1668.85|1663.49|1662.99|1221
1583763600000|2020-03-09 14:20:00|1666.84|1666.34|1670.29|1669.79|1670.61|1669.82|1666.45|1665.95|1218
1583763900000|2020-03-09 14:25:00|1670.05|1669.55|1670.34|1669.84|1673.01|1672.51|1668.5|1668|1104
1583764200000|2020-03-09 14:30:00|1670.33|1669.83|1671.97|1671.47|1673.66|1672.96|1669.21|1668.71|1082
1583764500000|2020-03-09 14:35:00|1672.02|1671.52|1674.5|1674|1675.4|1674.71|1671.63|1671.06|1106
1583764800000|2020-03-09 14:40:00|1674.4|1673.9|1673.71|1673.21|1676.19|1675.66|1673.14|1672.64|1033
1583765100000|2020-03-09 14:45:00|1673.77|1673.27|1675.07|1674.57|1675.09|1674.59|1673.19|1672.69|931
1583765400000|2020-03-09 14:50:00|1675.02|1674.52|1676.24|1675.42|1677.67|1676.71|1673.92|1673.42|1055
1583765700000|2020-03-09 14:55:00|1676.1|1675.6|1673.68|1673.18|1677.79|1677.25|1673.07|1672.57|1108
1583766000000|2020-03-09 15:00:00|1673.66|1673.16|1671.11|1670.61|1674.15|1673.65|1670.16|1669.66|1093
1583766300000|2020-03-09 15:05:00|1671.14|1670.64|1669.6|1669.1|1672.64|1671.82|1668.52|1668.01|1084
1583766600000|2020-03-09 15:10:00|1669.66|1669.16|1670.1|1669.18|1670.3|1669.8|1666.29|1665.79|1137
1583766900000|2020-03-09 15:15:00|1670.28|1669.3|1670.53|1670.03|1670.58|1670.08|1667.5|1667|1010
1583767200000|2020-03-09 15:20:00|1670.62|1670.12|1671.11|1670.61|1674.22|1673.38|1670.27|1669.77|928
1583767500000|2020-03-09 15:25:00|1671.32|1670.82|1669.68|1669.18|1672.1|1671.6|1668.02|1667.27|902
1583767800000|2020-03-09 15:30:00|1669.69|1669.19|1672.8|1672.3|1672.8|1672.3|1668.92|1668.42|983
1583768100000|2020-03-09 15:35:00|1672.82|1672.32|1672.11|1671.61|1673.51|1673.01|1669.78|1669.18|991
1583768400000|2020-03-09 15:40:00|1671.93|1671.43|1670.99|1670.49|1673.67|1673.1|1670.99|1670.42|1019
1583768700000|2020-03-09 15:45:00|1671.1|1670.6|1667.4|1666.9|1673.24|1672.74|1666.58|1665.91|1105
1583769000000|2020-03-09 15:50:00|1667.34|1666.84|1667.67|1667.17|1668.6|1668.1|1666.76|1666.26|1064
1583769300000|2020-03-09 15:55:00|1667.66|1667.16|1665.36|1664.86|1669.22|1668.72|1665.21|1664.77|1027
1583769600000|2020-03-09 16:00:00|1665.34|1664.84|1665.69|1665.19|1666.35|1665.74|1662.33|1661.83|1083
1583769900000|2020-03-09 16:05:00|1665.78|1665.28|1663.2|1662.7|1666.11|1665.55|1662.2|1661.7|1108
1583770200000|2020-03-09 16:10:00|1663.21|1662.71|1665.74|1665.24|1667.58|1667.08|1662.11|1661.61|1067
1583770500000|2020-03-09 16:15:00|1665.56|1665.06|1667.21|1666.71|1668.28|1667.78|1664.78|1664.28|972
1583770800000|2020-03-09 16:20:00|1667.19|1666.69|1667.33|1666.45|1669.25|1668.61|1666.3|1665.8|963
1583771100000|2020-03-09 16:25:00|1667.26|1666.44|1667.32|1666.82|1669.23|1668.73|1667.08|1666.44|1023
1583771400000|2020-03-09 16:30:00|1666.83|1666.33|1667.87|1667.37|1669.65|1669.15|1666.6|1666.1|1083
1583771700000|2020-03-09 16:35:00|1667.89|1667.39|1668.37|1667.87|1669.74|1669.29|1667.27|1666.77|1011
1583772000000|2020-03-09 16:40:00|1668.27|1667.77|1668.27|1667.77|1668.8|1668.3|1666.91|1666.41|933
1583772300000|2020-03-09 16:45:00|1668.2|1667.7|1670.89|1670.39|1671.33|1670.76|1667.11|1666.49|985
1583772600000|2020-03-09 16:50:00|1670.95|1670.45|1671.66|1671.16|1672.27|1671.77|1669.64|1669.14|1018
1583772900000|2020-03-09 16:55:00|1671.67|1671.17|1672.23|1671.73|1672.55|1672.05|1671.34|1670.84|917
1583773200000|2020-03-09 17:00:00|1672.33|1671.83|1670.2|1669.7|1672.5|1672|1668.78|1668.28|994
1583773500000|2020-03-09 17:05:00|1670.21|1669.71|1670.37|1669.87|1670.79|1670.29|1669.28|1668.78|872
1583773800000|2020-03-09 17:10:00|1670.36|1669.86|1669.27|1668.77|1670.46|1669.96|1668.63|1668.13|872
1583774100000|2020-03-09 17:15:00|1669.3|1668.8|1670.7|1670.2|1671.34|1670.84|1669.12|1668.62|877
1583774400000|2020-03-09 17:20:00|1670.71|1670.21|1674.35|1673.85|1675.41|1674.91|1670.69|1670.19|948
1583774700000|2020-03-09 17:25:00|1674.27|1673.77|1675.29|1674.79|1677.06|1676.56|1673.98|1673.48|967
1583775000000|2020-03-09 17:30:00|1675.36|1674.86|1674.32|1673.82|1675.94|1675.44|1674.24|1673.74|926
1583775300000|2020-03-09 17:35:00|1674.48|1673.98|1674.71|1674.21|1675.35|1674.85|1673.1|1672.6|816
1583775600000|2020-03-09 17:40:00|1674.73|1674.23|1675.26|1674.76|1676.77|1676.08|1673.39|1672.89|856
1583775900000|2020-03-09 17:45:00|1675.22|1674.72|1671.54|1671.04|1675.34|1674.78|1671.12|1670.62|1011
1583776200000|2020-03-09 17:50:00|1671.5|1671|1673.17|1672.67|1673.38|1672.88|1671.4|1670.9|796
1583776500000|2020-03-09 17:55:00|1673.16|1672.66|1673.08|1672.58|1673.63|1673.13|1671.44|1670.82|817
1583776800000|2020-03-09 18:00:00|1673.11|1672.61|1674.26|1673.76|1676.11|1675.61|1672.55|1672.05|866
1583777100000|2020-03-09 18:05:00|1674.27|1673.77|1675.93|1675.43|1676.54|1675.87|1673.46|1672.96|845
1583777400000|2020-03-09 18:10:00|1675.92|1675.42|1672.93|1672.43|1675.92|1675.42|1672.57|1672.07|867
1583777700000|2020-03-09 18:15:00|1672.77|1672.27|1674.49|1673.99|1674.49|1673.99|1671.67|1670.92|873
1583778000000|2020-03-09 18:20:00|1674.55|1674.05|1674.41|1673.91|1675.49|1674.81|1672.34|1671.68|940
1583778300000|2020-03-09 18:25:00|1674.37|1673.87|1675.08|1674.58|1675.14|1674.64|1672.69|1672.19|697
1583778600000|2020-03-09 18:30:00|1675.07|1674.57|1677.12|1676.62|1677.67|1677.17|1674.95|1674.45|938
1583778900000|2020-03-09 18:35:00|1677.13|1676.63|1676.36|1675.86|1677.84|1677.34|1676.12|1675.62|901
1583779200000|2020-03-09 18:40:00|1676.28|1675.78|1677.51|1677.01|1677.84|1677.36|1676.04|1675.54|889
1583779500000|2020-03-09 18:45:00|1677.55|1677.05|1677.78|1677.28|1677.82|1677.32|1676.16|1675.66|827
1583779800000|2020-03-09 18:50:00|1677.61|1677.11|1677.03|1676.53|1677.82|1677.32|1675.15|1674.65|925
1583780100000|2020-03-09 18:55:00|1677.04|1676.54|1677.42|1676.92|1677.95|1677.45|1675.65|1675.15|911
1583780400000|2020-03-09 19:00:00|1677.43|1676.93|1678.56|1678.06|1678.62|1678.21|1676.78|1676.25|924
1583780700000|2020-03-09 19:05:00|1678.48|1677.98|1680.3|1679.8|1681.98|1681.38|1677.54|1676.99|894
1583781000000|2020-03-09 19:10:00|1680.31|1679.81|1679.33|1678.83|1680.5|1680.07|1679.16|1678.66|621
1583781300000|2020-03-09 19:15:00|1679.32|1678.82|1677.93|1677.43|1679.33|1678.83|1676.12|1675.62|774
1583781600000|2020-03-09 19:20:00|1677.92|1677.42|1677.78|1677.28|1678.22|1677.72|1676.26|1675.76|666
1583781900000|2020-03-09 19:25:00|1677.92|1677.42|1679.54|1679.04|1679.76|1679.06|1676.78|1676.19|856
1583782200000|2020-03-09 19:30:00|1679.56|1679.06|1673.86|1673.36|1680.38|1679.84|1673.76|1673.15|874
1583782500000|2020-03-09 19:35:00|1673.69|1673.19|1674.93|1674.43|1675.27|1674.69|1671.69|1671.19|817
1583782800000|2020-03-09 19:40:00|1675.25|1674.59|1675.98|1675.68|1676.24|1675.74|1673.77|1673.27|688
1583783100000|2020-03-09 19:45:00|1676.13|1675.63|1673.2|1672.7|1676.13|1675.63|1672.57|1672.07|820
1583783400000|2020-03-09 19:50:00|1673.09|1672.59|1674.21|1673.71|1675.05|1674.55|1673.07|1672.57|841
1583783700000|2020-03-09 19:55:00|1674.38|1673.88|1677.74|1677.24|1679.42|1678.62|1673.46|1672.93|925
1583784000000|2020-03-09 20:00:00|1677.89|1677.39|1677.01|1675.89|1679.09|1678.19|1675.53|1674.91|574
1583784300000|2020-03-09 20:05:00|1676.96|1675.91|1677.62|1677.12|1678.94|1678.12|1676.56|1675.82|458
1583784600000|2020-03-09 20:10:00|1677.56|1677.06|1676.18|1675.18|1678.49|1677.66|1676|1675.14|364
1583784900000|2020-03-09 20:15:00|1676.01|1675.51|1676.11|1675.61|1676.56|1675.9|1675.38|1674.87|387
1583785200000|2020-03-09 20:20:00|1676.12|1675.62|1675.61|1675.11|1676.35|1675.82|1675.28|1674.78|220
1583785500000|2020-03-09 20:25:00|1675.62|1675.12|1676.33|1675.83|1677.47|1676.93|1675.44|1674.94|328
1583785800000|2020-03-09 20:30:00|1676.23|1675.73|1677.21|1676.71|1678.03|1677.53|1675.97|1675.37|318
1583786100000|2020-03-09 20:35:00|1677.23|1676.73|1677.27|1676.32|1677.69|1677.16|1676.19|1675.55|348
1583786400000|2020-03-09 20:40:00|1676.85|1676.35|1677.16|1676.66|1677.48|1676.91|1676.82|1676.14|291
1583786700000|2020-03-09 20:45:00|1677.19|1676.69|1678.79|1678.49|1680.37|1679.63|1676.98|1676.07|439
1583787000000|2020-03-09 20:50:00|1678.84|1678.34|1679.18|1678.06|1679.99|1679.12|1675.99|1675.31|381
1583787300000|2020-03-09 20:55:00|1679.09|1677.75|1681.16|1679.81|1681.26|1679.89|1678.87|1677.65|402
1583791200000|2020-03-09 22:00:00|1679.59|1679.09|1674.02|1673.52|1681.27|1680.35|1672.89|1671.72|553
1583791500000|2020-03-09 22:05:00|1674|1673.5|1677.25|1676.33|1677.33|1676.65|1673.76|1672.83|371
1583791800000|2020-03-09 22:10:00|1677.3|1676.3|1678.13|1677.13|1680.25|1679.7|1677.21|1676.3|408
1583792100000|2020-03-09 22:15:00|1678.07|1677.17|1677.47|1676.97|1678.37|1677.75|1675.26|1674.56|324
1583792400000|2020-03-09 22:20:00|1677.51|1677.01|1676.07|1675.57|1677.91|1677.37|1676.05|1675.41|267
1583792700000|2020-03-09 22:25:00|1675.84|1675.34|1677.6|1676.64|1678.32|1677.39|1675.1|1674.4|246
1583793000000|2020-03-09 22:30:00|1677.62|1676.62|1675.42|1674.92|1677.63|1677.13|1674.79|1674.11|355
1583793300000|2020-03-09 22:35:00|1675.39|1674.89|1673.73|1673.23|1676.68|1676.04|1673.33|1672.65|498
1583793600000|2020-03-09 22:40:00|1673.65|1673.15|1674.87|1674.37|1676.18|1675.68|1672.71|1671.99|394
1583793900000|2020-03-09 22:45:00|1674.77|1674.27|1672.87|1672.37|1674.77|1674.27|1672.84|1672.34|285
1583794200000|2020-03-09 22:50:00|1672.93|1672.43|1673.79|1673.29|1674.01|1673.51|1671.01|1670.51|356
1583794500000|2020-03-09 22:55:00|1673.78|1673.28|1671.87|1671.37|1673.93|1673.43|1671.61|1671.11|326
1583794800000|2020-03-09 23:00:00|1671.83|1671.33|1668.05|1667.55|1671.85|1671.35|1667.15|1666.65|604
1583795100000|2020-03-09 23:05:00|1668.07|1667.57|1669.59|1669.09|1670.89|1670.27|1667.7|1666.81|550
1583795400000|2020-03-09 23:10:00|1669.58|1669.08|1669.5|1669|1670.1|1669.5|1668.62|1667.85|280
1583795700000|2020-03-09 23:15:00|1669.45|1668.95|1669.84|1669.34|1670.15|1669.62|1669.21|1668.54|324
1583796000000|2020-03-09 23:20:00|1669.82|1669.32|1667.04|1666.54|1670.1|1669.6|1666.61|1666.05|551
1583796300000|2020-03-09 23:25:00|1667.08|1666.58|1668.73|1668.23|1669.36|1668.61|1666.68|1666.05|403
1583796600000|2020-03-09 23:30:00|1668.72|1668.22|1669.54|1669.04|1669.65|1669.08|1668.24|1667.73|402
1583796900000|2020-03-09 23:35:00|1669.53|1669.03|1668.79|1668.29|1669.94|1669.33|1667.32|1666.67|571
1583797200000|2020-03-09 23:40:00|1668.81|1668.31|1667.58|1667.08|1669.45|1668.9|1666.1|1665.6|722
1583797500000|2020-03-09 23:45:00|1667.6|1667.1|1666.03|1665.53|1668.51|1667.81|1665.78|1665.21|779
1583797800000|2020-03-09 23:50:00|1665.99|1665.49|1663.31|1662.81|1666.77|1666.27|1663.22|1662.72|718
1583798100000|2020-03-09 23:55:00|1663.28|1662.78|1666.86|1666.36|1667.08|1666.58|1662.91|1662.48|710
1583798400000|2020-03-10 00:00:00|1666.72|1666.22|1667.84|1667.34|1669.76|1669.07|1665.8|1665.3|817
1583798700000|2020-03-10 00:05:00|1667.85|1667.35|1669.45|1668.95|1669.61|1669|1667.35|1666.85|623
1583799000000|2020-03-10 00:10:00|1669.43|1668.93|1668.1|1667.2|1671.85|1671.35|1667.57|1667.07|860
1583799300000|2020-03-10 00:15:00|1667.94|1667.44|1668.5|1668|1669.03|1668.53|1666.57|1666.07|672
1583799600000|2020-03-10 00:20:00|1668.51|1668.01|1666.97|1666.16|1668.79|1668.29|1665.81|1665.31|731
1583799900000|2020-03-10 00:25:00|1666.83|1666.33|1667.88|1667.38|1668.99|1668.49|1666.77|1666.14|585
1583800200000|2020-03-10 00:30:00|1667.87|1667.37|1666.83|1666.33|1667.95|1667.45|1666.37|1665.87|429
1583800500000|2020-03-10 00:35:00|1666.85|1666.35|1666.28|1665.78|1667.25|1666.75|1665.45|1664.82|588
1583800800000|2020-03-10 00:40:00|1666.25|1665.75|1664.31|1663.81|1666.67|1666.17|1663.63|1663.13|731
1583801100000|2020-03-10 00:45:00|1664.42|1663.92|1664.73|1664.23|1665.34|1664.84|1663.37|1662.87|650
1583801400000|2020-03-10 00:50:00|1664.74|1664.24|1663.52|1663.02|1665.59|1665.09|1663.28|1662.78|743
1583801700000|2020-03-10 00:55:00|1663.54|1663.04|1664.29|1663.79|1665.64|1665.14|1662.74|1662.24|924
1583802000000|2020-03-10 01:00:00|1664.3|1663.8|1663.69|1663.19|1666.25|1665.75|1662.09|1661.49|1019
1583802300000|2020-03-10 01:05:00|1663.67|1663.17|1665.83|1665.33|1666.61|1666.11|1663.29|1662.79|937
1583802600000|2020-03-10 01:10:00|1665.86|1665.36|1668.92|1668.42|1669.36|1668.86|1665.38|1664.88|870
1583802900000|2020-03-10 01:15:00|1668.97|1668.47|1668.6|1668.1|1669.53|1669.03|1667.58|1667.08|873
1583803200000|2020-03-10 01:20:00|1668.62|1668.12|1667.8|1667.3|1668.82|1668.32|1666.93|1666.43|810
1583803500000|2020-03-10 01:25:00|1667.79|1667.29|1668.63|1668.13|1668.89|1668.43|1667.5|1667|732
1583803800000|2020-03-10 01:30:00|1668.54|1668.24|1667.88|1667.38|1668.74|1668.24|1666.28|1665.78|832
1583804100000|2020-03-10 01:35:00|1667.95|1667.45|1668.35|1667.85|1668.79|1668.29|1666.85|1666.47|753
1583804400000|2020-03-10 01:40:00|1668.38|1667.88|1670.24|1669.74|1670.58|1670.18|1667.84|1667.45|908
1583804700000|2020-03-10 01:45:00|1670.45|1669.95|1670.71|1670.21|1671.69|1671.19|1670.1|1669.6|915
1583805000000|2020-03-10 01:50:00|1670.74|1670.24|1671.23|1670.73|1671.43|1670.93|1669.9|1669.4|847
1583805300000|2020-03-10 01:55:00|1671.27|1670.77|1669.72|1669.22|1671.27|1670.77|1669.69|1669.19|797
1583805600000|2020-03-10 02:00:00|1669.69|1669.19|1668.8|1668.3|1670.15|1669.65|1668.36|1667.88|902
1583805900000|2020-03-10 02:05:00|1668.79|1668.29|1669.31|1668.81|1669.48|1669.02|1667.79|1667.3|797
1583806200000|2020-03-10 02:10:00|1669.27|1668.77|1668.21|1667.71|1669.33|1668.94|1668.11|1667.61|671
1583806500000|2020-03-10 02:15:00|1668.27|1667.77|1668.01|1667.51|1669.57|1669.11|1667.9|1667.45|559
1583806800000|2020-03-10 02:20:00|1668.02|1667.52|1667.5|1667|1668.39|1667.89|1666.8|1666.3|692
1583807100000|2020-03-10 02:25:00|1667.48|1666.98|1669.16|1668.66|1669.5|1669|1667.27|1666.86|632
1583807400000|2020-03-10 02:30:00|1669.13|1668.63|1668.64|1668.14|1669.37|1668.93|1667.76|1667.33|736
1583807700000|2020-03-10 02:35:00|1668.66|1668.16|1669.71|1669.21|1669.84|1669.41|1667.97|1667.47|695
1583808000000|2020-03-10 02:40:00|1669.72|1669.22|1669.77|1669.27|1670.18|1669.68|1668.71|1668.27|757
1583808300000|2020-03-10 02:45:00|1669.96|1669.46|1670.44|1670.14|1671.02|1670.56|1669.64|1669.28|631
1583808600000|2020-03-10 02:50:00|1670.46|1670.16|1670.16|1669.66|1670.79|1670.29|1669.48|1669.07|518
1583808900000|2020-03-10 02:55:00|1670.02|1669.72|1669.16|1668.66|1670.54|1670.04|1669.12|1668.64|440
1583809200000|2020-03-10 03:00:00|1669.13|1668.63|1668.75|1668.25|1669.96|1669.49|1668.42|1668.03|573
1583809500000|2020-03-10 03:05:00|1668.76|1668.26|1669.61|1669.11|1669.86|1669.38|1668.7|1668.25|392
1583809800000|2020-03-10 03:10:00|1669.58|1669.08|1669.51|1669.01|1669.98|1669.5|1668.86|1668.44|470
1583810100000|2020-03-10 03:15:00|1669.49|1668.99|1667.33|1666.83|1669.73|1669.3|1667.24|1666.79|668
1583810400000|2020-03-10 03:20:00|1667.34|1666.84|1667.57|1667.07|1668.54|1668.04|1666.82|1666.32|623
1583810700000|2020-03-10 03:25:00|1667.53|1667.03|1667.38|1666.88|1668.33|1667.92|1666.88|1666.38|578
1583811000000|2020-03-10 03:30:00|1667.39|1666.89|1668.22|1667.92|1668.49|1668.06|1667.31|1666.85|405
1583811300000|2020-03-10 03:35:00|1668.21|1667.91|1668.1|1667.6|1668.44|1667.94|1667.9|1667.4|333
1583811600000|2020-03-10 03:40:00|1668.12|1667.62|1667.69|1667.19|1668.13|1667.63|1667.31|1666.87|444
1583811900000|2020-03-10 03:45:00|1667.7|1667.2|1666.37|1665.87|1667.7|1667.2|1666.31|1665.81|538
1583812200000|2020-03-10 03:50:00|1666.36|1665.86|1666.45|1665.95|1666.87|1666.39|1666|1665.5|547
1583812500000|2020-03-10 03:55:00|1666.46|1665.96|1666.86|1666.56|1667.56|1667.15|1666.31|1665.86|451
1583812800000|2020-03-10 04:00:00|1666.94|1666.44|1667.93|1667.43|1668.48|1667.98|1666.82|1666.39|415
1583813100000|2020-03-10 04:05:00|1667.83|1667.53|1668.21|1667.71|1668.52|1668.02|1667.55|1667.16|366
1583813400000|2020-03-10 04:10:00|1668.23|1667.73|1667.32|1666.82|1668.59|1668.1|1666.96|1666.53|393
1583813700000|2020-03-10 04:15:00|1667.33|1666.83|1666.56|1666.06|1667.59|1667.13|1666.48|1666.05|368
1583814000000|2020-03-10 04:20:00|1666.57|1666.07|1666.39|1665.89|1667.13|1666.63|1665.71|1665.21|709
1583814300000|2020-03-10 04:25:00|1666.38|1665.88|1665.97|1665.47|1666.45|1665.95|1665.32|1664.82|619
1583814600000|2020-03-10 04:30:00|1665.98|1665.48|1666.69|1666.19|1667.89|1667.39|1665.89|1665.39|740
1583814900000|2020-03-10 04:35:00|1666.68|1666.18|1666.35|1665.85|1667.02|1666.52|1665.53|1665.04|707
1583815200000|2020-03-10 04:40:00|1666.27|1665.77|1666.01|1665.51|1666.63|1666.23|1665.32|1664.87|586
1583815500000|2020-03-10 04:45:00|1666|1665.5|1665.33|1664.83|1666.22|1665.55|1664.94|1664.44|508
1583815800000|2020-03-10 04:50:00|1665.32|1664.82|1665.45|1665.15|1665.92|1665.42|1664.6|1664.1|491
1583816100000|2020-03-10 04:55:00|1665.54|1665.04|1665.13|1664.63|1666.19|1665.69|1664.66|1664.16|512
1583816400000|2020-03-10 05:00:00|1665.23|1664.73|1662.82|1662.32|1665.35|1664.85|1662.14|1661.64|832
1583816700000|2020-03-10 05:05:00|1662.72|1662.22|1657.98|1657.48|1662.99|1662.49|1654.28|1653.67|1055
1583817000000|2020-03-10 05:10:00|1658.34|1657.44|1658.56|1658.06|1660.31|1659.73|1657.11|1656.48|987
1583817300000|2020-03-10 05:15:00|1658.55|1658.05|1658.16|1657.66|1659.93|1659.43|1657.91|1657.41|839
1583817600000|2020-03-10 05:20:00|1658.14|1657.64|1657.89|1657.39|1660.27|1659.77|1657.7|1657.2|812
1583817900000|2020-03-10 05:25:00|1657.88|1657.38|1656.64|1656.14|1657.88|1657.38|1655.89|1655.5|818
1583818200000|2020-03-10 05:30:00|1656.66|1656.16|1657.47|1656.97|1658.44|1657.94|1655.76|1655.26|872
1583818500000|2020-03-10 05:35:00|1657.43|1656.93|1658.85|1658.35|1660.28|1659.78|1657.42|1656.92|840
1583818800000|2020-03-10 05:40:00|1658.87|1658.37|1658.36|1657.86|1658.92|1658.42|1657.93|1657.52|651
1583819100000|2020-03-10 05:45:00|1658.33|1657.83|1657.3|1656.8|1658.93|1658.49|1656.16|1655.66|894
1583819400000|2020-03-10 05:50:00|1657.31|1656.81|1656.11|1655.61|1657.57|1657.07|1656.01|1655.51|678
1583819700000|2020-03-10 05:55:00|1656.04|1655.54|1651.94|1651.44|1656.18|1655.78|1651.62|1651.12|976
1583820000000|2020-03-10 06:00:00|1651.88|1651.58|1657.58|1657.28|1657.97|1657.47|1649.68|1649.18|1146
1583820300000|2020-03-10 06:05:00|1657.69|1657.19|1658.94|1658.44|1659.58|1659.08|1655.92|1655.51|976
1583820600000|2020-03-10 06:10:00|1659|1658.5|1657.59|1657.09|1659.03|1658.53|1657.08|1656.58|848
1583820900000|2020-03-10 06:15:00|1657.57|1657.07|1658.93|1658.43|1659.54|1659.1|1655.99|1655.49|937
1583821200000|2020-03-10 06:20:00|1658.89|1658.39|1659.16|1658.66|1659.72|1659.28|1658.07|1657.64|834
1583821500000|2020-03-10 06:25:00|1659.13|1658.63|1659.01|1658.51|1659.58|1659.08|1658.17|1657.67|688
1583821800000|2020-03-10 06:30:00|1659.07|1658.57|1658.72|1658.22|1659.07|1658.57|1656.67|1656.23|821
1583822100000|2020-03-10 06:35:00|1658.66|1658.16|1659.16|1658.66|1659.82|1659.36|1658.15|1657.65|694
1583822400000|2020-03-10 06:40:00|1659.17|1658.67|1660.04|1659.54|1660.93|1660.43|1659.12|1658.66|858
1583822700000|2020-03-10 06:45:00|1660.12|1659.62|1662.79|1662.29|1663.17|1662.67|1659.47|1658.97|904
1583823000000|2020-03-10 06:50:00|1662.8|1662.3|1661.02|1660.72|1663.49|1662.99|1660.5|1660|867
1583823300000|2020-03-10 06:55:00|1661.07|1660.57|1662.03|1661.53|1662.19|1661.71|1660.18|1659.68|782
1583823600000|2020-03-10 07:00:00|1662.08|1661.58|1663.3|1662.8|1664.59|1664.09|1662.08|1661.58|1012
1583823900000|2020-03-10 07:05:00|1663.39|1662.89|1664.14|1663.64|1665.03|1664.6|1663.39|1662.89|869
1583824200000|2020-03-10 07:10:00|1664.1|1663.6|1663.6|1663.1|1665.52|1665.02|1663.39|1662.89|882
1583824500000|2020-03-10 07:15:00|1663.59|1663.09|1663.1|1662.6|1664.01|1663.51|1662.44|1661.98|733
1583824800000|2020-03-10 07:20:00|1663.02|1662.52|1665.56|1665.06|1665.62|1665.21|1662.37|1661.97|756
1583825100000|2020-03-10 07:25:00|1665.54|1665.04|1665.9|1665.4|1667.01|1666.51|1664.92|1664.51|902
1583825400000|2020-03-10 07:30:00|1665.91|1665.41|1663.21|1662.71|1666.14|1665.7|1662.91|1662.51|784
1583825700000|2020-03-10 07:35:00|1663.12|1662.82|1660.16|1659.66|1663.29|1662.94|1658.4|1657.86|925
1583826000000|2020-03-10 07:40:00|1660.08|1659.78|1662.65|1662.15|1663.27|1662.77|1660.08|1659.71|876
1583826300000|2020-03-10 07:45:00|1662.57|1662.07|1661.52|1661.02|1662.71|1662.21|1660.47|1659.98|920
1583826600000|2020-03-10 07:50:00|1661.54|1661.04|1661.33|1661.03|1664.46|1663.96|1661.14|1660.76|997
1583826900000|2020-03-10 07:55:00|1661.34|1661.04|1662.46|1661.96|1663.95|1663.47|1660.81|1660.31|901
1583827200000|2020-03-10 08:00:00|1662.53|1662.03|1666.39|1665.89|1667.8|1667.3|1662.29|1661.96|1064
1583827500000|2020-03-10 08:05:00|1666.42|1666.12|1663.21|1662.91|1666.85|1666.43|1662.69|1662.26|1008
1583827800000|2020-03-10 08:10:00|1663.23|1662.93|1664.93|1664.63|1666.21|1665.75|1662.55|1662.06|1025
1583828100000|2020-03-10 08:15:00|1664.9|1664.6|1662.61|1662.11|1665.91|1665.41|1662.21|1661.76|935
1583828400000|2020-03-10 08:20:00|1662.52|1662.02|1660.65|1660.15|1663.37|1662.87|1660.65|1660.15|934
1583828700000|2020-03-10 08:25:00|1660.71|1660.41|1661.59|1661.29|1663.15|1662.71|1660.63|1660.26|978
1583829000000|2020-03-10 08:30:00|1661.64|1661.14|1662.89|1662.39|1663.03|1662.65|1660.95|1660.52|846
1583829300000|2020-03-10 08:35:00|1662.87|1662.37|1663.52|1663.22|1663.72|1663.32|1662.58|1662.19|1008
1583829600000|2020-03-10 08:40:00|1663.53|1663.23|1662.14|1661.64|1664.26|1663.81|1661.53|1661.03|1182
1583829900000|2020-03-10 08:45:00|1662|1661.7|1662.64|1662.14|1662.96|1662.56|1660.66|1660.25|1244
1583830200000|2020-03-10 08:50:00|1662.71|1662.21|1664.44|1663.94|1665.66|1665.16|1662.48|1662.02|1236
1583830500000|2020-03-10 08:55:00|1664.47|1663.97|1661.75|1661.45|1664.47|1664|1661.69|1661.29|1144
1583830800000|2020-03-10 09:00:00|1661.79|1661.29|1662.47|1661.97|1662.49|1661.99|1660.79|1660.31|1155
1583831100000|2020-03-10 09:05:00|1662.49|1661.99|1664.57|1664.07|1664.88|1664.38|1662.17|1661.7|1104
1583831400000|2020-03-10 09:10:00|1664.56|1664.06|1662.83|1662.53|1664.76|1664.26|1662.55|1662.06|1115
1583831700000|2020-03-10 09:15:00|1662.91|1662.41|1662.79|1662.29|1663.76|1663.38|1662.06|1661.56|745
1583832000000|2020-03-10 09:20:00|1662.82|1662.32|1661.98|1661.48|1662.88|1662.4|1661.2|1660.79|818
1583832300000|2020-03-10 09:25:00|1662|1661.5|1662.18|1661.68|1662.43|1661.93|1660.88|1660.43|805
1583832600000|2020-03-10 09:30:00|1662.12|1661.62|1662.92|1662.42|1663.35|1662.93|1660.64|1660.24|831
1583832900000|2020-03-10 09:35:00|1662.77|1662.47|1660.41|1659.91|1662.82|1662.47|1659.78|1659.35|899
1583833200000|2020-03-10 09:40:00|1660.4|1659.9|1659.24|1658.74|1660.46|1659.96|1657.57|1657.18|930
1583833500000|2020-03-10 09:45:00|1659.25|1658.75|1660.41|1659.91|1660.74|1660.26|1657.78|1657.37|758
1583833800000|2020-03-10 09:50:00|1660.38|1659.88|1660.18|1659.88|1660.89|1660.41|1659.44|1659.11|697
1583834100000|2020-03-10 09:55:00|1660.19|1659.89|1658.83|1658.33|1660.74|1660.35|1658.68|1658.18|648
1583834400000|2020-03-10 10:00:00|1658.91|1658.41|1661.37|1660.87|1661.6|1661.21|1658.29|1657.95|793
1583834700000|2020-03-10 10:05:00|1661.22|1660.72|1659.71|1659.21|1661.52|1661.11|1659.21|1658.83|707
1583835000000|2020-03-10 10:10:00|1659.69|1659.19|1659.26|1658.76|1660.36|1659.91|1658.36|1657.86|649
1583835300000|2020-03-10 10:15:00|1659.15|1658.65|1660.63|1660.13|1661.72|1661.29|1658.97|1658.55|752
1583835600000|2020-03-10 10:20:00|1660.44|1660.14|1659.32|1658.82|1660.72|1660.32|1659.15|1658.76|647
1583835900000|2020-03-10 10:25:00|1659.35|1658.85|1657.37|1657.07|1659.5|1659.13|1657.28|1656.87|698
1583836200000|2020-03-10 10:30:00|1657.39|1656.89|1656.75|1656.25|1658.11|1657.7|1656.06|1655.67|959
1583836500000|2020-03-10 10:35:00|1656.71|1656.21|1658.89|1658.39|1659.45|1659.06|1656.35|1655.99|850
1583836800000|2020-03-10 10:40:00|1658.81|1658.31|1658.45|1658.15|1658.98|1658.56|1657.74|1657.24|697
1583837100000|2020-03-10 10:45:00|1658.28|1657.98|1660.11|1659.61|1660.22|1659.81|1657.89|1657.45|705
1583837400000|2020-03-10 10:50:00|1660.01|1659.71|1661.43|1660.93|1661.52|1661.09|1659.68|1659.25|786
1583837700000|2020-03-10 10:55:00|1661.39|1661.09|1662.3|1662|1662.39|1662|1660.56|1660.06|685
1583838000000|2020-03-10 11:00:00|1662.28|1661.98|1663.37|1663.07|1664.69|1664.29|1661.75|1661.37|829
1583838300000|2020-03-10 11:05:00|1663.48|1662.98|1662.54|1662.24|1664.26|1663.87|1662.28|1661.86|759
1583838600000|2020-03-10 11:10:00|1662.55|1662.25|1663.02|1662.52|1663.27|1662.94|1661.18|1660.74|789
1583838900000|2020-03-10 11:15:00|1663.06|1662.56|1663.59|1663.29|1663.83|1663.41|1662.44|1662.01|686
1583839200000|2020-03-10 11:20:00|1663.7|1663.2|1664.64|1664.14|1665.3|1664.93|1663.16|1662.72|835
1583839500000|2020-03-10 11:25:00|1664.58|1664.08|1663.23|1662.73|1665.29|1664.9|1663.19|1662.73|849
1583839800000|2020-03-10 11:30:00|1663.2|1662.7|1662.14|1661.64|1663.49|1663.07|1662.06|1661.64|773
1583840100000|2020-03-10 11:35:00|1662.15|1661.65|1661.81|1661.51|1663.02|1662.55|1661.79|1661.31|691
1583840400000|2020-03-10 11:40:00|1661.96|1661.46|1661.21|1660.71|1662.88|1662.43|1660.98|1660.61|771
1583840700000|2020-03-10 11:45:00|1661.16|1660.86|1663.32|1663.02|1663.66|1663.16|1661.01|1660.6|759
1583841000000|2020-03-10 11:50:00|1663.43|1663.13|1663.86|1663.36|1664.53|1664.15|1663.33|1662.99|737
1583841300000|2020-03-10 11:55:00|1663.75|1663.45|1662.47|1661.97|1664.07|1663.66|1662.28|1661.83|715
1583841600000|2020-03-10 12:00:00|1662.5|1662|1662.56|1662.26|1663.58|1663.15|1661.97|1661.59|797
1583841900000|2020-03-10 12:05:00|1662.64|1662.34|1666.31|1666.01|1667.89|1667.53|1662.64|1662.34|1065
1583842200000|2020-03-10 12:10:00|1666.28|1665.98|1664.98|1664.48|1667.49|1666.99|1663.23|1662.83|1065
1583842500000|2020-03-10 12:15:00|1664.93|1664.63|1665.4|1664.9|1667.55|1667.13|1664.88|1664.51|1000
1583842800000|2020-03-10 12:20:00|1665.52|1665.22|1665.71|1665.41|1667.71|1667.36|1665.28|1664.93|1043
1583843100000|2020-03-10 12:25:00|1665.76|1665.26|1666.18|1665.68|1666.96|1666.54|1664.86|1664.44|876
1583843400000|2020-03-10 12:30:00|1666.16|1665.66|1664.47|1664.17|1666.18|1665.77|1663.91|1663.61|851
1583843700000|2020-03-10 12:35:00|1664.45|1664.15|1663.6|1663.3|1665.14|1664.67|1663.6|1663.3|833
1583844000000|2020-03-10 12:40:00|1663.59|1663.29|1663.01|1662.51|1663.92|1663.42|1662.16|1661.76|935
1583844300000|2020-03-10 12:45:00|1662.97|1662.67|1661.36|1661.06|1663.9|1663.52|1660.93|1660.63|861
1583844600000|2020-03-10 12:50:00|1661.47|1660.97|1661.25|1660.75|1662.97|1662.47|1659.97|1659.62|996
1583844900000|2020-03-10 12:55:00|1661.15|1660.65|1663.28|1662.78|1663.68|1663.23|1660.98|1660.53|842
1583845200000|2020-03-10 13:00:00|1663.29|1662.79|1664.45|1663.95|1664.59|1664.09|1662.26|1661.76|761
1583845500000|2020-03-10 13:05:00|1664.46|1663.96|1665.34|1664.84|1665.42|1665.01|1663|1662.61|785
1583845800000|2020-03-10 13:10:00|1665.35|1664.85|1664.92|1664.42|1665.35|1664.9|1664.13|1663.76|807
1583846100000|2020-03-10 13:15:00|1664.91|1664.41|1663.48|1663.18|1666.36|1665.94|1662.9|1662.54|900
1583846400000|2020-03-10 13:20:00|1663.57|1663.07|1661.17|1660.67|1663.57|1663.17|1661.01|1660.63|838
1583846700000|2020-03-10 13:25:00|1661.16|1660.66|1660.46|1660.16|1661.62|1661.18|1659.57|1659.27|863
1583847000000|2020-03-10 13:30:00|1660.51|1660.01|1657.89|1657.59|1661.61|1661.17|1657.27|1656.88|1216
1583847300000|2020-03-10 13:35:00|1658.06|1657.56|1659.83|1659.53|1661.57|1661.23|1657.27|1656.97|1185
1583847600000|2020-03-10 13:40:00|1659.96|1659.46|1659.5|1659|1660.45|1660.15|1657.88|1657.38|1135
1583847900000|2020-03-10 13:45:00|1659.3|1659.02|1655.82|1655.52|1659.6|1659.3|1655.72|1655.25|1071
1583848200000|2020-03-10 13:50:00|1655.97|1655.47|1654.09|1653.59|1657.79|1657.49|1653.78|1653.44|1165
1583848500000|2020-03-10 13:55:00|1654|1653.7|1653.8|1653.5|1654.92|1654.54|1651.54|1651.13|1174
1583848800000|2020-03-10 14:00:00|1653.98|1653.48|1655.76|1655.46|1656.05|1655.66|1653.35|1652.99|1173
1583849100000|2020-03-10 14:05:00|1655.67|1655.37|1653.68|1653.38|1656.26|1655.92|1653.57|1653.2|1062
1583849400000|2020-03-10 14:10:00|1653.66|1653.36|1650.63|1650.13|1654.17|1653.78|1650.14|1649.84|1093
1583849700000|2020-03-10 14:15:00|1650.67|1650.17|1654.13|1653.63|1654.54|1654.24|1650.33|1649.97|1164
1583850000000|2020-03-10 14:20:00|1654.16|1653.66|1652.43|1652.13|1654.16|1653.75|1651.72|1651.29|1080
1583850300000|2020-03-10 14:25:00|1652.46|1652.16|1653.86|1653.56|1654.64|1654.21|1652.44|1652.14|1003
1583850600000|2020-03-10 14:30:00|1653.92|1653.62|1653.73|1653.43|1655.77|1655.31|1653.37|1653.04|1072
1583850900000|2020-03-10 14:35:00|1653.75|1653.45|1656.73|1656.23|1656.96|1656.6|1652.5|1652.2|1146
1583851200000|2020-03-10 14:40:00|1656.76|1656.26|1657.5|1657|1657.82|1657.42|1656.05|1655.75|1153
1583851500000|2020-03-10 14:45:00|1657.46|1657.16|1658.98|1658.68|1659.44|1659.05|1656.06|1655.64|1125
1583851800000|2020-03-10 14:50:00|1659.04|1658.74|1658.92|1658.62|1660.82|1660.52|1658.28|1657.86|1085
1583852100000|2020-03-10 14:55:00|1658.95|1658.65|1658.75|1658.45|1660.44|1660.04|1658.58|1658.18|1101
1583852400000|2020-03-10 15:00:00|1658.96|1658.46|1656.8|1656.5|1658.98|1658.5|1655.49|1655.19|1154
1583852700000|2020-03-10 15:05:00|1656.81|1656.51|1654.8|1654.3|1657.71|1657.23|1653.7|1653.4|1117
1583853000000|2020-03-10 15:10:00|1654.86|1654.36|1654.57|1654.07|1655.2|1654.8|1652.65|1652.24|1123
1583853300000|2020-03-10 15:15:00|1654.6|1654.1|1656.69|1656.19|1657.26|1656.87|1654.46|1654.1|1083
1583853600000|2020-03-10 15:20:00|1656.65|1656.15|1659.27|1658.97|1659.62|1659.25|1655.67|1655.31|1129
1583853900000|2020-03-10 15:25:00|1659.28|1658.98|1658.88|1658.58|1661.16|1660.74|1655.81|1655.51|1230
1583854200000|2020-03-10 15:30:00|1658.87|1658.57|1656.75|1656.45|1659.06|1658.57|1655.61|1655.31|1133
1583854500000|2020-03-10 15:35:00|1656.67|1656.37|1659.03|1658.53|1660.37|1660.03|1655.65|1655.33|1140
1583854800000|2020-03-10 15:40:00|1658.88|1658.58|1657.14|1656.64|1659.38|1658.97|1656.49|1656.15|1125
1583855100000|2020-03-10 15:45:00|1657.05|1656.75|1655.19|1654.69|1657.16|1656.82|1653.84|1653.35|1098
1583855400000|2020-03-10 15:50:00|1655.33|1654.83|1657.43|1657.13|1658|1657.66|1654.41|1654.01|992
1583855700000|2020-03-10 15:55:00|1657.41|1657.11|1654.88|1654.38|1657.56|1657.11|1654.45|1654.02|1064
1583856000000|2020-03-10 16:00:00|1654.77|1654.27|1655.02|1654.72|1655.2|1654.89|1653.11|1652.72|1028
1583856300000|2020-03-10 16:05:00|1654.97|1654.67|1654.76|1654.46|1656.45|1655.95|1654.5|1654.17|1086
1583856600000|2020-03-10 16:10:00|1654.68|1654.38|1654.42|1653.92|1655.9|1655.4|1653.12|1652.82|1090
1583856900000|2020-03-10 16:15:00|1654.37|1653.87|1655.33|1654.83|1655.38|1654.91|1652.87|1652.37|1058
1583857200000|2020-03-10 16:20:00|1655.37|1654.87|1654.84|1654.34|1655.97|1655.47|1654.11|1653.72|1047
1583857500000|2020-03-10 16:25:00|1654.85|1654.35|1656.45|1655.95|1657.57|1657.15|1654.73|1654.29|1015
1583857800000|2020-03-10 16:30:00|1656.33|1656.03|1655.32|1654.82|1656.8|1656.3|1655.16|1654.66|1019
1583858100000|2020-03-10 16:35:00|1655.28|1654.78|1654.2|1653.7|1656.43|1655.93|1653.86|1653.36|1000
1583858400000|2020-03-10 16:40:00|1654.18|1653.68|1653.21|1652.91|1655.43|1654.93|1653.04|1652.68|867
1583858700000|2020-03-10 16:45:00|1653.27|1652.77|1654.16|1653.66|1655.86|1655.44|1653.13|1652.66|900
1583859000000|2020-03-10 16:50:00|1654.18|1653.68|1652.61|1652.11|1654.5|1654|1651.77|1651.34|1040
1583859300000|2020-03-10 16:55:00|1652.67|1652.17|1654.39|1653.89|1654.7|1654.27|1651.53|1651.06|1045
1583859600000|2020-03-10 17:00:00|1654.36|1653.86|1654.55|1654.05|1655.61|1655.21|1653.46|1653.11|1081
1583859900000|2020-03-10 17:05:00|1654.53|1654.03|1654.42|1653.92|1655.71|1655.21|1654.16|1653.66|935
1583860200000|2020-03-10 17:10:00|1654.43|1653.93|1654.43|1653.93|1656.17|1655.75|1653.79|1653.34|861
1583860500000|2020-03-10 17:15:00|1654.32|1653.82|1655.74|1655.24|1656.16|1655.76|1654.2|1653.7|931
1583860800000|2020-03-10 17:20:00|1655.78|1655.28|1658.34|1657.84|1658.5|1658.04|1655.15|1654.7|1112
1583861100000|2020-03-10 17:25:00|1658.32|1657.82|1660.63|1660.33|1661.64|1661.21|1657.79|1657.29|1053
1583861400000|2020-03-10 17:30:00|1660.68|1660.38|1660.8|1660.3|1662.11|1661.61|1659.72|1659.31|1001
1583861700000|2020-03-10 17:35:00|1660.74|1660.24|1660.19|1659.69|1661.3|1660.8|1658.5|1658.07|951
1583862000000|2020-03-10 17:40:00|1660.17|1659.67|1658.45|1657.95|1660.36|1659.98|1658.03|1657.6|788
1583862300000|2020-03-10 17:45:00|1658.46|1657.96|1660.5|1660|1661.8|1661.31|1658.43|1657.93|784
1583862600000|2020-03-10 17:50:00|1660.45|1659.95|1660.07|1659.57|1660.62|1660.23|1658.9|1658.5|697
1583862900000|2020-03-10 17:55:00|1660.09|1659.59|1658.16|1657.66|1660.13|1659.68|1657.58|1657.18|794
1583863200000|2020-03-10 18:00:00|1658.13|1657.63|1659.51|1659.21|1660.02|1659.58|1657.98|1657.59|704
1583863500000|2020-03-10 18:05:00|1659.65|1659.15|1657.25|1656.95|1660.31|1659.92|1657.07|1656.58|818
1583863800000|2020-03-10 18:10:00|1657.32|1656.82|1655.42|1655.12|1657.81|1657.37|1655.36|1654.97|963
1583864100000|2020-03-10 18:15:00|1655.39|1655.09|1653.74|1653.44|1655.78|1655.41|1653.71|1653.27|874
1583864400000|2020-03-10 18:20:00|1653.78|1653.28|1654.43|1653.93|1654.74|1654.32|1652.67|1652.33|955
1583864700000|2020-03-10 18:25:00|1654.44|1653.94|1654.27|1653.97|1655.54|1655.16|1653.42|1653.12|904
1583865000000|2020-03-10 18:30:00|1654.24|1653.94|1653.44|1653.14|1654.41|1654.11|1652.68|1652.38|801
1583865300000|2020-03-10 18:35:00|1653.45|1653.15|1652.6|1652.3|1654.15|1653.69|1652.17|1651.77|795
1583865600000|2020-03-10 18:40:00|1652.58|1652.28|1651.87|1651.37|1653.16|1652.71|1651.44|1651.11|856
1583865900000|2020-03-10 18:45:00|1651.77|1651.47|1651.44|1651.14|1652.79|1652.41|1651.2|1650.8|823
1583866200000|2020-03-10 18:50:00|1651.52|1651.02|1652.03|1651.53|1652.23|1651.8|1651.11|1650.71|734
1583866500000|2020-03-10 18:55:00|1652.09|1651.59|1654.12|1653.82|1654.99|1654.68|1651.59|1651.16|823
1583866800000|2020-03-10 19:00:00|1654.01|1653.71|1651.73|1651.43|1654.34|1653.84|1651.41|1651.01|803
1583867100000|2020-03-10 19:05:00|1651.8|1651.3|1652.54|1652.24|1653.65|1653.26|1650.88|1650.4|847
1583867400000|2020-03-10 19:10:00|1652.58|1652.08|1648.01|1647.71|1652.62|1652.12|1646.41|1646.01|1037
1583867700000|2020-03-10 19:15:00|1648.49|1647.99|1649.97|1649.47|1650.48|1649.98|1648.4|1647.96|881
1583868000000|2020-03-10 19:20:00|1650.26|1649.96|1649.46|1648.96|1651.93|1651.43|1649.41|1648.91|785
1583868300000|2020-03-10 19:25:00|1649.38|1648.88|1652.19|1651.89|1652.55|1652.05|1649.23|1648.81|711
1583868600000|2020-03-10 19:30:00|1652.24|1651.74|1651.88|1651.38|1652.96|1652.58|1650.76|1650.26|684
1583868900000|2020-03-10 19:35:00|1651.81|1651.51|1648.89|1648.39|1652.08|1651.58|1648.53|1648.08|656
1583869200000|2020-03-10 19:40:00|1648.72|1648.42|1650.36|1650.06|1651.01|1650.51|1648.56|1648.06|794
1583869500000|2020-03-10 19:45:00|1650.3|1650|1649.49|1648.99|1650.65|1650.32|1649.36|1648.97|824
1583869800000|2020-03-10 19:50:00|1649.51|1649.01|1647.25|1646.75|1650|1649.5|1647.02|1646.52|978
1583870100000|2020-03-10 19:55:00|1647.39|1646.89|1642.35|1641.85|1647.69|1647.19|1642.08|1641.58|1103
1583870400000|2020-03-10 20:00:00|1642.34|1641.84|1648.09|1647.59|1648.43|1647.93|1642.34|1641.84|847
1583870700000|2020-03-10 20:05:00|1648.05|1647.55|1649.29|1648.79|1649.51|1649.01|1647.6|1647.1|448
1583871000000|2020-03-10 20:10:00|1649.31|1648.81|1649.46|1648.96|1650.86|1650.36|1649.18|1648.68|491
1583871300000|2020-03-10 20:15:00|1649.45|1648.95|1649.5|1649|1650.16|1649.66|1649.19|1648.69|260
1583871600000|2020-03-10 20:20:00|1649.48|1648.98|1649.22|1648.72|1649.7|1649.2|1649.02|1648.6|247
1583871900000|2020-03-10 20:25:00|1649.21|1648.71|1650.04|1649.54|1650.12|1649.66|1649.07|1648.65|208
1583872200000|2020-03-10 20:30:00|1650.07|1649.57|1648.59|1648.09|1650.79|1650.44|1648.35|1647.85|363
1583872500000|2020-03-10 20:35:00|1648.58|1648.08|1648.42|1648.12|1648.77|1648.27|1648.4|1647.94|207
1583872800000|2020-03-10 20:40:00|1648.4|1648.1|1648.61|1648.11|1648.76|1648.39|1648.26|1647.76|229
1583873100000|2020-03-10 20:45:00|1648.57|1648.07|1648.54|1648.04|1650.1|1649.6|1648.38|1647.96|354
1583873400000|2020-03-10 20:50:00|1648.72|1648.22|1649.93|1649.43|1650.03|1649.53|1648.6|1648.1|296
1583873700000|2020-03-10 20:55:00|1649.84|1649.34|1650.28|1648.42|1650.28|1649.36|1649.19|1648.42|249
1583877600000|2020-03-10 22:00:00|1650.09|1649.59|1651.48|1650.98|1652.5|1651.75|1649.66|1649.09|448
1583877900000|2020-03-10 22:05:00|1651.62|1650.8|1651.13|1650.63|1652.64|1651.84|1651.05|1650.31|262
1583878200000|2020-03-10 22:10:00|1651.09|1650.59|1651.29|1650.48|1651.42|1650.78|1650.74|1650.07|227
1583878500000|2020-03-10 22:15:00|1651.17|1650.67|1652.28|1651.78|1652.28|1651.78|1651.11|1650.61|318
1583878800000|2020-03-10 22:20:00|1652.31|1651.81|1651.44|1650.94|1652.42|1651.92|1651.3|1650.8|336
1583879100000|2020-03-10 22:25:00|1651.42|1650.92|1652.13|1651.63|1652.51|1652.04|1651.32|1650.92|277
1583879400000|2020-03-10 22:30:00|1652.12|1651.62|1652.48|1651.98|1654.53|1654.03|1652.12|1651.62|307
1583879700000|2020-03-10 22:35:00|1652.57|1652.07|1650.58|1650.08|1652.57|1652.07|1650.38|1649.95|367
1583880000000|2020-03-10 22:40:00|1650.55|1650.05|1650.61|1650.11|1650.66|1650.16|1650.08|1649.67|304
1583880300000|2020-03-10 22:45:00|1650.62|1650.12|1652.94|1652.44|1654.49|1653.99|1650.51|1650.01|528
1583880600000|2020-03-10 22:50:00|1652.87|1652.37|1654.11|1653.61|1654.34|1653.84|1652.47|1651.97|402
1583880900000|2020-03-10 22:55:00|1654.17|1653.67|1653.41|1652.91|1654.17|1653.67|1653.07|1652.59|281
1583881200000|2020-03-10 23:00:00|1653.4|1652.9|1652.24|1651.74|1654.13|1653.63|1651.73|1651.23|373
1583881500000|2020-03-10 23:05:00|1652.37|1651.87|1652.36|1651.86|1653.43|1652.93|1651.72|1651.22|391
1583881800000|2020-03-10 23:10:00|1652.38|1651.88|1652.63|1652.13|1653.1|1652.62|1652.23|1651.73|269
1583882100000|2020-03-10 23:15:00|1652.62|1652.12|1653.21|1652.71|1653.21|1652.82|1651.62|1651.12|341
1583882400000|2020-03-10 23:20:00|1653.19|1652.89|1651.79|1651.29|1653.62|1653.12|1650.87|1650.41|515
1583882700000|2020-03-10 23:25:00|1651.72|1651.22|1651.87|1651.37|1651.96|1651.46|1651.23|1650.73|249
1583883000000|2020-03-10 23:30:00|1651.86|1651.36|1653.28|1652.78|1653.43|1652.93|1651.26|1650.83|340
1583883300000|2020-03-10 23:35:00|1653.34|1652.84|1652.27|1651.77|1654.24|1653.74|1652.19|1651.69|407
1583883600000|2020-03-10 23:40:00|1652.26|1651.76|1652.67|1652.17|1653.37|1652.87|1651.77|1651.35|389
1583883900000|2020-03-10 23:45:00|1652.66|1652.16|1653.22|1652.72|1653.51|1653.01|1651.98|1651.48|498
1583884200000|2020-03-10 23:50:00|1653.27|1652.77|1653.37|1652.87|1655.17|1654.67|1653.13|1652.63|663
1583884500000|2020-03-10 23:55:00|1653.32|1652.82|1652.69|1652.19|1653.93|1653.43|1652.2|1651.7|442
1583884800000|2020-03-11 00:00:00|1652.6|1652.1|1652.82|1652.32|1653.77|1653.27|1652.13|1651.63|563
1583885100000|2020-03-11 00:05:00|1652.75|1652.25|1652.74|1652.24|1653.84|1653.34|1652.27|1651.77|555
1583885400000|2020-03-11 00:10:00|1652.73|1652.23|1652.52|1652.02|1653.28|1652.78|1650.93|1650.43|672
1583885700000|2020-03-11 00:15:00|1652.41|1651.91|1652.63|1652.13|1653.76|1653.26|1652.31|1651.81|457
1583886000000|2020-03-11 00:20:00|1652.61|1652.11|1654.03|1653.53|1654.1|1653.62|1652.59|1652.09|354
1583886300000|2020-03-11 00:25:00|1654.04|1653.54|1654.98|1654.48|1655.64|1655.24|1653.91|1653.41|627
1583886600000|2020-03-11 00:30:00|1655.02|1654.52|1655.26|1654.96|1656.17|1655.73|1654.41|1653.91|647
1583886900000|2020-03-11 00:35:00|1655.37|1655.07|1655.64|1655.34|1655.93|1655.48|1655.27|1654.88|449
1583887200000|2020-03-11 00:40:00|1655.62|1655.32|1655.49|1655.19|1656.47|1656.17|1653.79|1653.29|768
1583887500000|2020-03-11 00:45:00|1655.48|1655.18|1655.47|1655.17|1656.54|1656.15|1655.29|1654.88|655
1583887800000|2020-03-11 00:50:00|1655.46|1655.16|1658.1|1657.6|1659.59|1659.09|1655.46|1655.16|742
1583888100000|2020-03-11 00:55:00|1658.09|1657.59|1657.47|1656.97|1659.35|1658.85|1657.45|1656.95|671
1583888400000|2020-03-11 01:00:00|1657.5|1657|1657.97|1657.47|1658.94|1658.44|1656.38|1655.88|963
1583888700000|2020-03-11 01:05:00|1657.82|1657.52|1656.42|1655.92|1659.32|1658.84|1655.59|1655.18|945
1583889000000|2020-03-11 01:10:00|1656.4|1656.1|1657.19|1656.69|1657.41|1657.11|1655.93|1655.49|814
1583889300000|2020-03-11 01:15:00|1657.08|1656.78|1657.87|1657.57|1658.43|1658.05|1656.61|1656.2|804
1583889600000|2020-03-11 01:20:00|1657.86|1657.56|1657.11|1656.61|1658.61|1658.2|1656.96|1656.55|641
1583889900000|2020-03-11 01:25:00|1657.13|1656.63|1657.18|1656.88|1658.04|1657.68|1656.5|1656.08|624
1583890200000|2020-03-11 01:30:00|1657.11|1656.81|1657.73|1657.23|1658.47|1658.17|1656.9|1656.46|679
1583890500000|2020-03-11 01:35:00|1657.65|1657.35|1658.97|1658.67|1659.2|1658.86|1656.74|1656.24|779
1583890800000|2020-03-11 01:40:00|1659.04|1658.54|1659.26|1658.96|1659.48|1659.15|1658.45|1658.03|764
1583891100000|2020-03-11 01:45:00|1659.24|1658.94|1659.08|1658.78|1660.55|1660.05|1658.22|1657.72|835
1583891400000|2020-03-11 01:50:00|1659.23|1658.73|1658.46|1658.16|1659.24|1658.86|1657.58|1657.24|798
1583891700000|2020-03-11 01:55:00|1658.47|1658.17|1658.56|1658.26|1659.05|1658.67|1657.86|1657.51|602
1583892000000|2020-03-11 02:00:00|1658.59|1658.29|1659.05|1658.75|1659.75|1659.45|1658.15|1657.73|699
1583892300000|2020-03-11 02:05:00|1659.04|1658.74|1659.07|1658.77|1659.63|1659.25|1658.37|1658.03|534
1583892600000|2020-03-11 02:10:00|1659.19|1658.69|1658.83|1658.33|1659.33|1658.93|1658.18|1657.81|622
1583892900000|2020-03-11 02:15:00|1658.71|1658.41|1658.47|1658.17|1659.7|1659.3|1658.01|1657.51|529
1583893200000|2020-03-11 02:20:00|1658.38|1658.08|1657.82|1657.32|1658.59|1658.09|1657.57|1657.08|550
1583893500000|2020-03-11 02:25:00|1657.81|1657.31|1656.93|1656.43|1658.26|1657.76|1655.98|1655.59|591
1583893800000|2020-03-11 02:30:00|1656.92|1656.42|1658.09|1657.59|1658.5|1658.07|1656.7|1656.29|549
1583894100000|2020-03-11 02:35:00|1658.1|1657.6|1657.17|1656.87|1658.23|1657.84|1656.92|1656.6|495
1583894400000|2020-03-11 02:40:00|1657.14|1656.84|1657.63|1657.13|1657.73|1657.43|1656.93|1656.52|426
1583894700000|2020-03-11 02:45:00|1657.64|1657.14|1657.66|1657.36|1657.86|1657.56|1657.05|1656.67|531
1583895000000|2020-03-11 02:50:00|1657.6|1657.3|1657.6|1657.3|1658.13|1657.73|1656.98|1656.68|441
1583895300000|2020-03-11 02:55:00|1657.56|1657.26|1657.41|1656.91|1658.11|1657.81|1657.23|1656.91|364
1583895600000|2020-03-11 03:00:00|1657.46|1656.96|1657.29|1656.79|1658.31|1658.01|1656.94|1656.44|622
1583895900000|2020-03-11 03:05:00|1657.35|1656.85|1657.11|1656.81|1657.51|1657.12|1656.24|1655.81|553
1583896200000|2020-03-11 03:10:00|1657.16|1656.66|1656.33|1656.03|1657.35|1656.87|1656.3|1655.88|495
1583896500000|2020-03-11 03:15:00|1656.34|1656.04|1656.85|1656.55|1657.04|1656.66|1656.17|1655.79|424
1583896800000|2020-03-11 03:20:00|1656.83|1656.53|1656.81|1656.51|1657.18|1656.82|1656.64|1656.19|359
1583897100000|2020-03-11 03:25:00|1656.94|1656.44|1657.93|1657.63|1658|1657.7|1656.87|1656.42|397
1583897400000|2020-03-11 03:30:00|1657.94|1657.64|1658.74|1658.44|1659.17|1658.85|1657.74|1657.4|564
1583897700000|2020-03-11 03:35:00|1658.78|1658.48|1659.26|1658.96|1659.8|1659.46|1658.42|1658.03|467
1583898000000|2020-03-11 03:40:00|1659.27|1658.97|1659.46|1659.16|1660.16|1659.82|1659.16|1658.76|466
1583898300000|2020-03-11 03:45:00|1659.47|1659.17|1659.56|1659.26|1659.88|1659.49|1658.98|1658.58|438
1583898600000|2020-03-11 03:50:00|1659.57|1659.27|1659.26|1658.96|1659.87|1659.47|1659.22|1658.83|422
1583898900000|2020-03-11 03:55:00|1659.27|1658.97|1659.21|1658.71|1659.49|1659.08|1658.83|1658.45|352
1583899200000|2020-03-11 04:00:00|1659.27|1658.77|1658.9|1658.6|1659.85|1659.51|1658.81|1658.38|405
1583899500000|2020-03-11 04:05:00|1658.89|1658.59|1659.06|1658.76|1659.4|1659.07|1658.43|1658.07|460
1583899800000|2020-03-11 04:10:00|1659.07|1658.77|1660.01|1659.71|1660.13|1659.71|1658.39|1658.01|653
1583900100000|2020-03-11 04:15:00|1660|1659.7|1660.27|1659.97|1660.47|1660.09|1659.71|1659.32|424
1583900400000|2020-03-11 04:20:00|1660.28|1659.98|1660.17|1659.87|1660.41|1660.11|1659.39|1659.09|427
1583900700000|2020-03-11 04:25:00|1660.18|1659.88|1660.76|1660.26|1661.01|1660.65|1660.07|1659.74|435
1583901000000|2020-03-11 04:30:00|1660.73|1660.23|1662|1661.7|1662.3|1661.86|1660.3|1659.93|583
1583901300000|2020-03-11 04:35:00|1661.95|1661.65|1663.66|1663.36|1663.85|1663.51|1661.84|1661.38|628
1583901600000|2020-03-11 04:40:00|1663.71|1663.41|1664.39|1664.09|1664.57|1664.2|1662.8|1662.4|702
1583901900000|2020-03-11 04:45:00|1664.38|1664.08|1663.61|1663.31|1664.57|1664.2|1662.98|1662.61|623
1583902200000|2020-03-11 04:50:00|1663.53|1663.23|1664.18|1663.88|1664.68|1664.23|1663.4|1663.03|469
1583902500000|2020-03-11 04:55:00|1664.14|1663.84|1663.05|1662.75|1664.56|1664.21|1663.04|1662.65|403
1583902800000|2020-03-11 05:00:00|1663.07|1662.77|1663.37|1663.07|1664.36|1664.06|1663.07|1662.77|532
1583903100000|2020-03-11 05:05:00|1663.38|1663.08|1664.16|1663.86|1664.65|1664.3|1662.9|1662.49|534
1583903400000|2020-03-11 05:10:00|1664.05|1663.75|1663.71|1663.41|1664.55|1664.21|1663.35|1663.02|474
1583903700000|2020-03-11 05:15:00|1663.85|1663.55|1664.49|1664.19|1665.12|1664.64|1663.85|1663.55|369
1583904000000|2020-03-11 05:20:00|1664.57|1664.27|1664.66|1664.16|1665.64|1665.33|1664.03|1663.56|574
1583904300000|2020-03-11 05:25:00|1664.64|1664.14|1663.24|1662.94|1664.83|1664.46|1663.05|1662.75|502
1583904600000|2020-03-11 05:30:00|1663.23|1662.93|1662.86|1662.56|1664.03|1663.67|1662.46|1662.05|699
1583904900000|2020-03-11 05:35:00|1662.96|1662.46|1664.12|1663.82|1664.68|1664.33|1662.76|1662.42|583
1583905200000|2020-03-11 05:40:00|1664|1663.7|1662.44|1662.14|1664.31|1663.94|1662.34|1661.98|595
1583905500000|2020-03-11 05:45:00|1662.33|1662.03|1662.27|1661.97|1662.87|1662.52|1661.52|1661.11|572
1583905800000|2020-03-11 05:50:00|1662.25|1661.95|1663.08|1662.78|1663.29|1662.95|1662.25|1661.91|519
1583906100000|2020-03-11 05:55:00|1663.07|1662.77|1661.95|1661.45|1663.07|1662.77|1661.66|1661.25|496
1583906400000|2020-03-11 06:00:00|1661.86|1661.36|1661.88|1661.58|1662.26|1661.87|1660.29|1659.84|830
1583906700000|2020-03-11 06:05:00|1661.87|1661.37|1662.23|1661.73|1662.62|1662.29|1661.14|1660.75|569
1583907000000|2020-03-11 06:10:00|1662.19|1661.69|1662.57|1662.07|1662.74|1662.28|1661.68|1661.36|511
1583907300000|2020-03-11 06:15:00|1662.47|1662.17|1662.58|1662.08|1662.62|1662.21|1661.59|1661.17|455
1583907600000|2020-03-11 06:20:00|1662.42|1662.12|1661.42|1661.12|1662.49|1662.13|1661.14|1660.7|532
1583907900000|2020-03-11 06:25:00|1661.43|1661.13|1659.38|1659.08|1662.02|1661.64|1659.26|1658.95|663
1583908200000|2020-03-11 06:30:00|1659.5|1659.2|1661.16|1660.66|1661.27|1660.92|1658.57|1658.12|825
1583908500000|2020-03-11 06:35:00|1661.04|1660.74|1661.85|1661.55|1662.67|1662.3|1660.77|1660.47|587
1583908800000|2020-03-11 06:40:00|1662.02|1661.72|1663.07|1662.77|1663.37|1662.92|1661.61|1661.19|631
1583909100000|2020-03-11 06:45:00|1663.1|1662.6|1663.1|1662.8|1664.69|1664.19|1662.89|1662.55|684
1583909400000|2020-03-11 06:50:00|1663.09|1662.79|1663.41|1663.11|1664.1|1663.73|1662.59|1662.19|601
1583909700000|2020-03-11 06:55:00|1663.4|1663.1|1663.44|1662.94|1664.49|1664.06|1663.2|1662.8|514
1583910000000|2020-03-11 07:00:00|1663.34|1663.04|1666.15|1665.85|1666.41|1665.97|1662.08|1661.58|925
1583910300000|2020-03-11 07:05:00|1666.13|1665.83|1665.12|1664.82|1666.8|1666.45|1664.77|1664.36|755
1583910600000|2020-03-11 07:10:00|1665.1|1664.8|1664.27|1663.97|1666.96|1666.46|1664.23|1663.77|703
1583910900000|2020-03-11 07:15:00|1664.5|1664.2|1664.41|1663.91|1664.94|1664.55|1663.24|1662.9|727
1583911200000|2020-03-11 07:20:00|1664.4|1663.9|1665.24|1664.74|1665.34|1664.9|1664.03|1663.64|502
1583911500000|2020-03-11 07:25:00|1665.21|1664.71|1665.1|1664.8|1665.46|1665.04|1664.81|1664.38|503
1583911800000|2020-03-11 07:30:00|1665.2|1664.7|1663.9|1663.4|1665.47|1664.97|1663.55|1663.12|584
1583912100000|2020-03-11 07:35:00|1663.91|1663.41|1664.07|1663.57|1664.07|1663.66|1662.64|1662.16|659
1583912400000|2020-03-11 07:40:00|1664.03|1663.53|1663.92|1663.42|1664.24|1663.74|1663.35|1662.96|484
1583912700000|2020-03-11 07:45:00|1663.93|1663.43|1663.4|1662.9|1664.02|1663.52|1662.59|1662.14|669
1583913000000|2020-03-11 07:50:00|1663.43|1662.93|1662.86|1662.36|1664.45|1663.95|1662.43|1662.04|549
1583913300000|2020-03-11 07:55:00|1662.76|1662.46|1662.73|1662.23|1663.05|1662.65|1662.38|1662.01|561
1583913600000|2020-03-11 08:00:00|1662.72|1662.22|1663.38|1662.88|1664.12|1663.65|1660.29|1659.86|984
1583913900000|2020-03-11 08:05:00|1663.46|1662.96|1662.6|1662.1|1663.46|1662.96|1660.53|1660.1|913
1583914200000|2020-03-11 08:10:00|1662.59|1662.09|1661.73|1661.23|1662.72|1662.25|1661.23|1660.82|808
1583914500000|2020-03-11 08:15:00|1661.78|1661.28|1661.21|1660.71|1661.79|1661.33|1660.41|1659.93|868
1583914800000|2020-03-11 08:20:00|1661.2|1660.7|1661.07|1660.57|1661.61|1661.17|1659.74|1659.24|778
1583915100000|2020-03-11 08:25:00|1660.99|1660.69|1662.29|1661.79|1662.76|1662.34|1660.93|1660.47|873
1583915400000|2020-03-11 08:30:00|1662.3|1661.8|1662.92|1662.42|1663.43|1663|1662.17|1661.75|802
1583915700000|2020-03-11 08:35:00|1662.94|1662.44|1662|1661.5|1663.33|1662.88|1661.92|1661.49|702
1583916000000|2020-03-11 08:40:00|1661.78|1661.48|1661.42|1660.92|1662.27|1661.81|1661.16|1660.76|635
1583916300000|2020-03-11 08:45:00|1661.38|1660.88|1659.15|1658.65|1661.38|1660.88|1658.81|1658.38|965
1583916600000|2020-03-11 08:50:00|1658.98|1658.68|1659.09|1658.59|1659.81|1659.41|1658.69|1658.19|857
1583916900000|2020-03-11 08:55:00|1659.08|1658.58|1657.39|1656.89|1659.29|1658.83|1656.61|1656.27|879
1583917200000|2020-03-11 09:00:00|1657.3|1656.8|1659.24|1658.94|1659.27|1658.94|1657.3|1656.8|810
1583917500000|2020-03-11 09:05:00|1659.27|1658.77|1658.84|1658.34|1660.14|1659.77|1658.62|1658.27|792
1583917800000|2020-03-11 09:10:00|1658.86|1658.36|1657.07|1656.57|1659.21|1658.81|1656.72|1656.28|725
1583918100000|2020-03-11 09:15:00|1657.09|1656.59|1659.28|1658.78|1659.31|1658.81|1656.88|1656.38|583
1583918400000|2020-03-11 09:20:00|1659.3|1658.8|1660.07|1659.57|1660.39|1659.89|1658.4|1657.91|694
1583918700000|2020-03-11 09:25:00|1660.08|1659.58|1658.48|1657.98|1660.17|1659.82|1658.26|1657.76|563
1583919000000|2020-03-11 09:30:00|1658.61|1658.11|1659.15|1658.65|1659.8|1659.34|1658.5|1658.01|555
1583919300000|2020-03-11 09:35:00|1659.17|1658.67|1659.26|1658.76|1659.87|1659.49|1658.3|1657.87|702
1583919600000|2020-03-11 09:40:00|1659.24|1658.74|1658.78|1658.28|1659.51|1659.03|1658.64|1658.14|549
1583919900000|2020-03-11 09:45:00|1658.86|1658.36|1659.68|1659.18|1659.72|1659.29|1658.44|1658.04|514
1583920200000|2020-03-11 09:50:00|1659.66|1659.16|1660.52|1660.02|1660.7|1660.25|1659.26|1658.86|702
1583920500000|2020-03-11 09:55:00|1660.37|1659.87|1660.7|1660.4|1661.49|1661.02|1660.2|1659.87|683
1583920800000|2020-03-11 10:00:00|1660.87|1660.37|1661.76|1661.26|1662.3|1661.86|1660.47|1659.99|645
1583921100000|2020-03-11 10:05:00|1661.8|1661.3|1663.22|1662.72|1663.35|1662.94|1660.47|1660|771
1583921400000|2020-03-11 10:10:00|1663.15|1662.85|1662.3|1661.8|1663.46|1663.11|1662.11|1661.69|704
1583921700000|2020-03-11 10:15:00|1662.24|1661.94|1662.21|1661.71|1662.71|1662.31|1661.83|1661.49|537
1583922000000|2020-03-11 10:20:00|1662.19|1661.69|1663.22|1662.72|1663.37|1662.96|1661.95|1661.6|539
1583922300000|2020-03-11 10:25:00|1663.18|1662.88|1663.24|1662.94|1664.19|1663.76|1663.08|1662.72|665
1583922600000|2020-03-11 10:30:00|1663.27|1662.97|1662.55|1662.05|1663.44|1663.02|1661.12|1660.62|779
1583922900000|2020-03-11 10:35:00|1662.53|1662.03|1663.36|1663.06|1663.83|1663.39|1662.23|1661.82|719
1583923200000|2020-03-11 10:40:00|1663.37|1663.07|1663.2|1662.9|1663.72|1663.32|1663.03|1662.55|527
1583923500000|2020-03-11 10:45:00|1663.28|1662.98|1663.7|1663.2|1663.81|1663.44|1663.19|1662.78|600
1583923800000|2020-03-11 10:50:00|1663.69|1663.19|1663.48|1663.18|1664.31|1663.94|1662.98|1662.58|557
1583924100000|2020-03-11 10:55:00|1663.49|1663.19|1665.35|1664.85|1665.48|1665.08|1663.26|1662.86|644
1583924400000|2020-03-11 11:00:00|1665.33|1664.83|1665.63|1665.13|1666.52|1666.09|1664.79|1664.43|877
1583924700000|2020-03-11 11:05:00|1665.55|1665.25|1666.15|1665.85|1666.46|1666.11|1665.55|1665.14|736
1583925000000|2020-03-11 11:10:00|1666.18|1665.88|1667.84|1667.34|1668.27|1667.77|1665.98|1665.66|784
1583925300000|2020-03-11 11:15:00|1667.81|1667.31|1667.72|1667.42|1668.39|1668|1667.11|1666.73|771
1583925600000|2020-03-11 11:20:00|1667.77|1667.27|1666.96|1666.46|1668.62|1668.23|1666.69|1666.21|820
1583925900000|2020-03-11 11:25:00|1666.93|1666.43|1665.99|1665.49|1667.48|1667.09|1665.69|1665.39|712
1583926200000|2020-03-11 11:30:00|1666|1665.5|1666.24|1665.94|1666.65|1666.3|1665.59|1665.18|607
1583926500000|2020-03-11 11:35:00|1666.35|1665.85|1667.17|1666.67|1667.62|1667.2|1666.06|1665.64|764
1583926800000|2020-03-11 11:40:00|1667.1|1666.8|1668.17|1667.87|1668.3|1667.89|1666.79|1666.45|738
1583927100000|2020-03-11 11:45:00|1668.26|1667.76|1667.79|1667.49|1668.84|1668.48|1667.51|1667.15|869
1583927400000|2020-03-11 11:50:00|1667.76|1667.46|1667.57|1667.07|1667.86|1667.55|1666.64|1666.14|761
1583927700000|2020-03-11 11:55:00|1667.56|1667.06|1666.38|1665.88|1667.62|1667.29|1666.09|1665.71|835
1583928000000|2020-03-11 12:00:00|1666.27|1665.97|1666.4|1666.1|1668.17|1667.79|1666.27|1665.97|931
1583928300000|2020-03-11 12:05:00|1666.53|1666.03|1667.08|1666.78|1668.15|1667.74|1666.36|1665.96|857
1583928600000|2020-03-11 12:10:00|1667.09|1666.79|1668.58|1668.28|1668.63|1668.28|1666.85|1666.48|862
1583928900000|2020-03-11 12:15:00|1668.57|1668.27|1670.58|1670.28|1671.62|1671.23|1667.95|1667.56|932
1583929200000|2020-03-11 12:20:00|1670.63|1670.33|1667.64|1667.34|1671.12|1670.82|1667.05|1666.7|1047
1583929500000|2020-03-11 12:25:00|1667.74|1667.24|1668.21|1667.71|1668.53|1668.1|1667.44|1667.02|676
1583929800000|2020-03-11 12:30:00|1669.18|1668.08|1666.01|1665.51|1669.18|1668.41|1665.72|1665.42|956
1583930100000|2020-03-11 12:35:00|1666.05|1665.55|1666.14|1665.84|1667.36|1667|1665.83|1665.47|1003
1583930400000|2020-03-11 12:40:00|1666.08|1665.78|1665.42|1665.12|1666.1|1665.8|1664.45|1664.11|992
1583930700000|2020-03-11 12:45:00|1665.45|1665.15|1665.42|1665.12|1666.09|1665.79|1665.02|1664.72|881
1583931000000|2020-03-11 12:50:00|1665.38|1665.08|1663.83|1663.53|1666.04|1665.66|1663.57|1663.19|947
1583931300000|2020-03-11 12:55:00|1663.82|1663.52|1665.81|1665.51|1666.05|1665.71|1663.27|1662.92|999
1583931600000|2020-03-11 13:00:00|1665.85|1665.55|1665.51|1665.21|1667.28|1666.98|1665.48|1665.18|918
1583931900000|2020-03-11 13:05:00|1665.52|1665.22|1664.22|1663.92|1665.69|1665.39|1663.69|1663.39|835
1583932200000|2020-03-11 13:10:00|1664.19|1663.89|1665.48|1664.98|1666.45|1666.12|1663.9|1663.6|823
1583932500000|2020-03-11 13:15:00|1665.37|1665.07|1664.32|1664.02|1666.06|1665.76|1664.08|1663.76|754
1583932800000|2020-03-11 13:20:00|1664.23|1663.93|1662.97|1662.67|1664.62|1664.32|1662.28|1661.98|830
1583933100000|2020-03-11 13:25:00|1663.02|1662.72|1660.99|1660.69|1663.12|1662.72|1660.57|1660.27|926
1583933400000|2020-03-11 13:30:00|1660.98|1660.68|1659.96|1659.66|1662.84|1662.43|1659.84|1659.42|1156
1583933700000|2020-03-11 13:35:00|1659.95|1659.65|1661.05|1660.75|1661.91|1661.5|1658.82|1658.46|1163
1583934000000|2020-03-11 13:40:00|1661.07|1660.77|1662.71|1662.41|1662.86|1662.56|1660.46|1660.11|1108
1583934300000|2020-03-11 13:45:00|1662.67|1662.37|1662.41|1662.11|1662.71|1662.41|1661.54|1661.24|1058
1583934600000|2020-03-11 13:50:00|1662.42|1662.12|1662.04|1661.74|1662.55|1662.25|1661.55|1661.23|955
1583934900000|2020-03-11 13:55:00|1662.03|1661.73|1662.98|1662.68|1663.38|1663.08|1661.66|1661.36|966
1583935200000|2020-03-11 14:00:00|1662.99|1662.69|1662.59|1662.29|1663.33|1663.03|1660.24|1659.87|1074
1583935500000|2020-03-11 14:05:00|1662.58|1662.28|1658.52|1658.22|1662.75|1662.45|1658.46|1658.13|1101
1583935800000|2020-03-11 14:10:00|1658.51|1658.21|1657.79|1657.49|1659.44|1659.12|1657.69|1657.39|1141
1583936100000|2020-03-11 14:15:00|1657.77|1657.47|1660|1659.5|1660.55|1660.25|1657.77|1657.47|1062
1583936400000|2020-03-11 14:20:00|1659.99|1659.49|1660.08|1659.78|1660.4|1660.1|1658.62|1658.32|1002
1583936700000|2020-03-11 14:25:00|1660.07|1659.77|1660.35|1660.05|1660.4|1660.1|1658.91|1658.61|957
1583937000000|2020-03-11 14:30:00|1660.36|1660.06|1656.74|1656.44|1660.53|1660.23|1656.26|1655.76|1094
1583937300000|2020-03-11 14:35:00|1656.81|1656.51|1654.64|1654.14|1658.2|1657.9|1654.27|1653.97|1111
1583937600000|2020-03-11 14:40:00|1654.69|1654.19|1655.2|1654.9|1655.64|1655.26|1652.86|1652.56|1176
1583937900000|2020-03-11 14:45:00|1655.35|1655.05|1653.81|1653.51|1656.27|1655.95|1652.79|1652.29|1094
1583938200000|2020-03-11 14:50:00|1654.14|1653.84|1654.49|1653.99|1655.19|1654.86|1652.65|1652.29|1075
1583938500000|2020-03-11 14:55:00|1654.32|1654.02|1653.27|1652.97|1654.49|1654.17|1652.12|1651.82|1052
1583938800000|2020-03-11 15:00:00|1653.24|1652.94|1652.83|1652.53|1655.28|1654.95|1652.28|1651.98|1102
1583939100000|2020-03-11 15:05:00|1652.91|1652.61|1650.29|1649.99|1653.2|1652.83|1649.08|1648.78|1079
1583939400000|2020-03-11 15:10:00|1650.33|1650.03|1647.31|1647.01|1650.41|1650.11|1647.27|1646.93|1135
1583939700000|2020-03-11 15:15:00|1647.5|1647|1652.2|1651.7|1652.36|1652.06|1647.31|1647|1091
1583940000000|2020-03-11 15:20:00|1652.14|1651.84|1654.49|1654.19|1654.78|1654.48|1650.9|1650.6|1056
1583940300000|2020-03-11 15:25:00|1654.44|1654.14|1652.67|1652.37|1654.65|1654.33|1652.56|1652.16|1049
1583940600000|2020-03-11 15:30:00|1652.64|1652.34|1651.01|1650.71|1653.14|1652.78|1650.68|1650.38|1002
1583940900000|2020-03-11 15:35:00|1650.98|1650.68|1649.68|1649.38|1651.21|1650.86|1648.98|1648.68|1004
1583941200000|2020-03-11 15:40:00|1649.58|1649.28|1646.01|1645.71|1649.62|1649.32|1645.94|1645.64|1058
1583941500000|2020-03-11 15:45:00|1645.95|1645.65|1647.97|1647.67|1649.83|1649.46|1644.56|1644.14|1124
1583941800000|2020-03-11 15:50:00|1647.96|1647.66|1648.59|1648.29|1649.51|1649.19|1647.14|1646.84|957
1583942100000|2020-03-11 15:55:00|1648.58|1648.28|1650|1649.7|1650.41|1650.11|1648.5|1648.2|1002
1583942400000|2020-03-11 16:00:00|1650.02|1649.72|1649.82|1649.52|1651.25|1650.83|1649.57|1649.23|993
1583942700000|2020-03-11 16:05:00|1649.9|1649.4|1647.09|1646.59|1650.67|1650.37|1646.69|1646.38|1058
1583943000000|2020-03-11 16:10:00|1647.12|1646.62|1649.33|1648.83|1649.64|1649.21|1646.52|1646.02|976
1583943300000|2020-03-11 16:15:00|1649.23|1648.93|1647.63|1647.33|1649.27|1648.97|1646.63|1646.33|925
1583943600000|2020-03-11 16:20:00|1647.67|1647.37|1647.21|1646.91|1648.74|1648.44|1646.99|1646.56|923
1583943900000|2020-03-11 16:25:00|1647.27|1646.97|1649.26|1648.96|1649.36|1649.06|1647.01|1646.62|973
1583944200000|2020-03-11 16:30:00|1649.14|1648.84|1648.69|1648.39|1649.43|1649.13|1648.48|1648.11|862
1583944500000|2020-03-11 16:35:00|1648.58|1648.28|1647.68|1647.38|1648.62|1648.32|1647.39|1647.09|865
1583944800000|2020-03-11 16:40:00|1647.65|1647.35|1647.93|1647.63|1648.68|1648.31|1647.11|1646.75|931
1583945100000|2020-03-11 16:45:00|1647.92|1647.62|1647.97|1647.67|1649.12|1648.68|1647.21|1646.91|886
1583945400000|2020-03-11 16:50:00|1647.96|1647.66|1644.76|1644.46|1648.56|1648.26|1644.76|1644.46|970
1583945700000|2020-03-11 16:55:00|1644.78|1644.48|1645.39|1644.89|1645.53|1645.23|1642.85|1642.55|1097
1583946000000|2020-03-11 17:00:00|1645.41|1644.91|1647.63|1647.33|1648.78|1648.28|1644.94|1644.64|985
1583946300000|2020-03-11 17:05:00|1647.62|1647.32|1647.85|1647.55|1649.02|1648.72|1646.93|1646.54|994
1583946600000|2020-03-11 17:10:00|1647.87|1647.57|1646.48|1646.18|1648.03|1647.7|1645.88|1645.49|963
1583946900000|2020-03-11 17:15:00|1646.46|1646.16|1645.72|1645.42|1646.93|1646.61|1645.31|1644.95|903
1583947200000|2020-03-11 17:20:00|1645.7|1645.4|1644.55|1644.25|1645.82|1645.52|1644.3|1643.92|971
1583947500000|2020-03-11 17:25:00|1644.62|1644.32|1642.55|1642.25|1645.26|1644.96|1642.15|1641.85|1025
1583947800000|2020-03-11 17:30:00|1642.53|1642.23|1642.61|1642.31|1643.82|1643.39|1640.32|1639.82|1016
1583948100000|2020-03-11 17:35:00|1642.52|1642.22|1643.49|1643.19|1644.15|1643.78|1642.46|1642.08|888
1583948400000|2020-03-11 17:40:00|1643.36|1643.06|1645.82|1645.52|1646.48|1646.18|1642.58|1642.18|907
1583948700000|2020-03-11 17:45:00|1645.79|1645.49|1644.45|1644.15|1646.06|1645.76|1643.3|1643|896
1583949000000|2020-03-11 17:50:00|1644.44|1644.14|1644.84|1644.54|1645.93|1645.62|1643.98|1643.57|839
1583949300000|2020-03-11 17:55:00|1644.74|1644.44|1643.88|1643.38|1646.58|1646.28|1643.24|1642.94|939
1583949600000|2020-03-11 18:00:00|1643.71|1643.41|1643.45|1643.15|1644.07|1643.73|1643.15|1642.75|819
1583949900000|2020-03-11 18:05:00|1643.44|1643.14|1644.49|1644.19|1644.49|1644.19|1642.51|1642.21|814
1583950200000|2020-03-11 18:10:00|1644.51|1644.21|1644.07|1643.77|1645.29|1644.91|1643.83|1643.53|712
1583950500000|2020-03-11 18:15:00|1644|1643.7|1643.36|1643.06|1644.28|1643.85|1642.41|1642.11|743
1583950800000|2020-03-11 18:20:00|1643.35|1643.05|1642.04|1641.74|1643.54|1643.24|1641.88|1641.55|768
1583951100000|2020-03-11 18:25:00|1642.07|1641.77|1638.43|1637.93|1642.32|1641.92|1638.08|1637.58|993
1583951400000|2020-03-11 18:30:00|1638.41|1637.91|1639.66|1639.36|1640.4|1639.97|1637.05|1636.75|1003
1583951700000|2020-03-11 18:35:00|1639.73|1639.43|1638.68|1638.38|1640.2|1639.8|1638.24|1637.94|893
1583952000000|2020-03-11 18:40:00|1638.69|1638.39|1640.33|1640.03|1641.09|1640.74|1638.48|1638.18|880
1583952300000|2020-03-11 18:45:00|1640.34|1640.04|1641.11|1640.81|1641.66|1641.31|1639.85|1639.51|830
1583952600000|2020-03-11 18:50:00|1641.12|1640.82|1639.25|1638.75|1641.67|1641.27|1639.08|1638.75|797
1583952900000|2020-03-11 18:55:00|1639.32|1638.82|1639.3|1639|1639.97|1639.56|1638.1|1637.73|887
1583953200000|2020-03-11 19:00:00|1639.29|1638.79|1636.47|1635.97|1639.31|1638.81|1634.89|1634.43|1090
1583953500000|2020-03-11 19:05:00|1636.3|1636|1635.33|1635.03|1636.67|1636.17|1634.15|1633.65|1036
1583953800000|2020-03-11 19:10:00|1635.3|1635|1635.26|1634.96|1635.72|1635.31|1634.23|1633.83|869
1583954100000|2020-03-11 19:15:00|1635.37|1634.87|1635.47|1634.97|1635.65|1635.27|1633.29|1632.92|930
1583954400000|2020-03-11 19:20:00|1635.21|1634.91|1642.93|1642.63|1646.62|1646.19|1635.18|1634.82|1139
1583954700000|2020-03-11 19:25:00|1642.83|1642.53|1642.31|1641.81|1643.89|1643.53|1640.48|1640.05|991
1583955000000|2020-03-11 19:30:00|1642.18|1641.68|1641.35|1641.05|1642.52|1642.09|1640.85|1640.49|925
1583955300000|2020-03-11 19:35:00|1641.22|1640.85|1644.46|1644.16|1644.64|1644.29|1641.09|1640.69|874
1583955600000|2020-03-11 19:40:00|1644.56|1644.06|1642.73|1642.43|1645.28|1644.97|1642.53|1642.17|937
1583955900000|2020-03-11 19:45:00|1642.78|1642.48|1639.68|1639.38|1642.85|1642.51|1639.64|1639.34|870
1583956200000|2020-03-11 19:50:00|1639.66|1639.36|1637.98|1637.48|1640.28|1639.78|1637.11|1636.81|986
1583956500000|2020-03-11 19:55:00|1638.4|1637.9|1636.8|1636.3|1638.87|1638.37|1636.47|1636.1|982
1583956800000|2020-03-11 20:00:00|1636.74|1636.24|1636.18|1635.88|1637.73|1637.27|1635.56|1635.19|697
1583957100000|2020-03-11 20:05:00|1636.2|1635.9|1636.67|1636.17|1636.78|1636.36|1635.94|1635.59|452
1583957400000|2020-03-11 20:10:00|1636.52|1636.22|1638.25|1637.95|1638.53|1638.07|1636.46|1636.16|455
1583957700000|2020-03-11 20:15:00|1638.27|1637.97|1638.06|1637.76|1638.8|1638.41|1637.91|1637.6|262
1583958000000|2020-03-11 20:20:00|1638.07|1637.77|1636.86|1636.56|1638.45|1638.03|1636.78|1636.48|288
1583958300000|2020-03-11 20:25:00|1636.89|1636.59|1638.15|1637.65|1638.27|1637.84|1636.68|1636.31|207
1583958600000|2020-03-11 20:30:00|1638.17|1637.67|1636.39|1636.09|1638.57|1638.2|1636.29|1635.9|291
1583958900000|2020-03-11 20:35:00|1636.47|1635.97|1637.7|1637.2|1637.93|1637.51|1636.21|1635.87|250
1583959200000|2020-03-11 20:40:00|1637.72|1637.42|1638.97|1638.47|1639.1|1638.64|1637.68|1637.35|269
1583959500000|2020-03-11 20:45:00|1638.99|1638.49|1638.16|1637.66|1638.99|1638.5|1637.79|1637.4|284
1583959800000|2020-03-11 20:50:00|1638.13|1637.63|1637.19|1636.69|1639.11|1638.63|1637.14|1636.64|299
1583960100000|2020-03-11 20:55:00|1637.17|1636.67|1635.75|1634.32|1637.17|1636.67|1635.05|1634.09|372
1583964000000|2020-03-11 22:00:00|1636.38|1635.88|1638.35|1637.85|1638.48|1637.98|1636.14|1635.63|392
1583964300000|2020-03-11 22:05:00|1638.27|1637.77|1637.38|1636.88|1638.35|1637.85|1637.1|1636.6|302
1583964600000|2020-03-11 22:10:00|1637.45|1636.95|1638.93|1638.63|1639.67|1639.17|1637.43|1636.93|323
1583964900000|2020-03-11 22:15:00|1639.17|1638.67|1640.43|1640.13|1641.27|1640.86|1639.17|1638.67|417
1583965200000|2020-03-11 22:20:00|1640.56|1640.06|1641.33|1640.83|1641.44|1640.94|1640.17|1639.75|275
1583965500000|2020-03-11 22:25:00|1641.22|1640.92|1641.77|1641.27|1642.14|1641.66|1641.22|1640.81|342
1583965800000|2020-03-11 22:30:00|1641.72|1641.22|1639.34|1638.84|1642.26|1641.86|1639.31|1638.81|417
1583966100000|2020-03-11 22:35:00|1639.33|1638.83|1638.67|1638.17|1639.55|1639.06|1636.77|1636.31|514
1583966400000|2020-03-11 22:40:00|1638.65|1638.15|1639.85|1639.35|1640.39|1639.98|1637.89|1637.42|331
1583966700000|2020-03-11 22:45:00|1639.83|1639.33|1638.14|1637.64|1639.83|1639.33|1637.15|1636.85|413
1583967000000|2020-03-11 22:50:00|1638.1|1637.8|1638.39|1637.89|1639.33|1638.88|1637.63|1637.2|326
1583967300000|2020-03-11 22:55:00|1638.38|1637.88|1638.78|1638.28|1639.54|1639.08|1638.08|1637.58|320
1583967600000|2020-03-11 23:00:00|1638.73|1638.43|1640.48|1639.98|1640.68|1640.26|1638.4|1637.9|364
1583967900000|2020-03-11 23:05:00|1640.51|1640.01|1640.65|1640.15|1641.48|1640.98|1639.44|1638.99|452
1583968200000|2020-03-11 23:10:00|1640.63|1640.13|1640.81|1640.51|1641.53|1641.05|1639.92|1639.42|394
1583968500000|2020-03-11 23:15:00|1640.89|1640.39|1641.95|1641.65|1642.19|1641.8|1640.71|1640.33|314
1583968800000|2020-03-11 23:20:00|1641.94|1641.64|1641.3|1641|1641.94|1641.64|1640.82|1640.4|368
1583969100000|2020-03-11 23:25:00|1641.37|1640.87|1641.55|1641.25|1641.97|1641.65|1640.66|1640.28|302
1583969400000|2020-03-11 23:30:00|1641.59|1641.09|1641.9|1641.6|1642.72|1642.42|1640.48|1639.98|561
1583969700000|2020-03-11 23:35:00|1641.96|1641.66|1642.78|1642.48|1643.33|1643.03|1641.96|1641.66|381
1583970000000|2020-03-11 23:40:00|1642.95|1642.45|1643.34|1642.84|1644.02|1643.66|1642.44|1642.14|360
1583970300000|2020-03-11 23:45:00|1643.35|1642.85|1643.81|1643.31|1643.94|1643.53|1642.62|1642.27|427
1583970600000|2020-03-11 23:50:00|1643.82|1643.32|1643.44|1643.14|1644.63|1644.23|1643.3|1642.92|486
1583970900000|2020-03-11 23:55:00|1643.56|1643.06|1644.09|1643.59|1644.28|1643.9|1642.7|1642.25|493
1583971200000|2020-03-12 00:00:00|1644.03|1643.53|1643.18|1642.88|1644.03|1643.53|1641.64|1641.26|615
1583971500000|2020-03-12 00:05:00|1643.29|1642.79|1644.6|1644.3|1644.81|1644.46|1642.74|1642.35|517
1583971800000|2020-03-12 00:10:00|1644.63|1644.33|1644.17|1643.87|1645.51|1645.07|1644.11|1643.74|459
1583972100000|2020-03-12 00:15:00|1644.07|1643.77|1644.87|1644.57|1644.94|1644.63|1644.07|1643.77|355
1583972400000|2020-03-12 00:20:00|1644.96|1644.66|1645.25|1644.95|1645.52|1645.22|1644.59|1644.29|485
1583972700000|2020-03-12 00:25:00|1645.21|1644.91|1644.57|1644.07|1645.86|1645.44|1644.26|1643.85|479
1583973000000|2020-03-12 00:30:00|1644.55|1644.05|1646.22|1645.72|1646.9|1646.48|1644.47|1644.05|537
1583973300000|2020-03-12 00:35:00|1646.16|1645.66|1645.36|1645.06|1646.16|1645.85|1644.06|1643.76|594
1583973600000|2020-03-12 00:40:00|1645.32|1645.02|1644.97|1644.67|1645.56|1645.19|1643.97|1643.54|679
1583973900000|2020-03-12 00:45:00|1645.09|1644.59|1645.29|1644.99|1646.56|1646.07|1645.09|1644.59|471
1583974200000|2020-03-12 00:50:00|1645.25|1644.95|1645.14|1644.84|1646.14|1645.72|1643.87|1643.47|414
1583974500000|2020-03-12 00:55:00|1645.19|1644.89|1647.59|1647.29|1648.53|1648.04|1645.16|1644.84|666
1583974800000|2020-03-12 01:00:00|1647.58|1647.28|1649.91|1649.41|1650.63|1650.11|1646.83|1646.33|1021
1583975100000|2020-03-12 01:05:00|1649.88|1649.38|1644.54|1644.04|1650.59|1649.95|1643.83|1643.33|1131
1583975400000|2020-03-12 01:10:00|1644.51|1644.01|1646.82|1646.52|1647.51|1647.01|1644.07|1643.68|1077
1583975700000|2020-03-12 01:15:00|1646.59|1646.29|1645.39|1645.09|1649.14|1648.64|1643.25|1642.75|1073
1583976000000|2020-03-12 01:20:00|1645.41|1645.11|1644.14|1643.64|1645.8|1645.3|1642.62|1642.22|1040
1583976300000|2020-03-12 01:25:00|1644.11|1643.61|1643.01|1642.51|1644.11|1643.61|1641.82|1641.41|1006
1583976600000|2020-03-12 01:30:00|1643.11|1642.61|1644.49|1643.99|1646.63|1646.13|1643.01|1642.51|1036
1583976900000|2020-03-12 01:35:00|1644.5|1644|1642.92|1642.42|1645.05|1644.56|1642.64|1642.19|837
1583977200000|2020-03-12 01:40:00|1642.9|1642.4|1636.91|1636.41|1643.51|1643.01|1634.23|1633.73|1176
1583977500000|2020-03-12 01:45:00|1636.96|1636.46|1638.24|1637.74|1639.14|1638.64|1636.2|1635.7|968
1583977800000|2020-03-12 01:50:00|1638.08|1637.58|1638.45|1637.95|1640.44|1639.94|1637.7|1637.25|930
1583978100000|2020-03-12 01:55:00|1638.38|1637.88|1636.54|1636.04|1639.04|1638.61|1634.23|1633.78|922
1583978400000|2020-03-12 02:00:00|1636.45|1635.95|1635.04|1634.74|1636.46|1635.98|1631.18|1630.59|1011
1583978700000|2020-03-12 02:05:00|1635.3|1634.8|1634.25|1633.75|1638.79|1638.33|1634.04|1633.65|1052
1583979000000|2020-03-12 02:10:00|1634.18|1633.68|1635.38|1634.88|1636.95|1636.45|1633.65|1633.35|923
1583979300000|2020-03-12 02:15:00|1635.36|1634.86|1636.3|1635.8|1637.49|1636.99|1634.9|1634.4|553
1583979600000|2020-03-12 02:20:00|1636.34|1635.84|1636.96|1636.66|1638.27|1637.87|1635.09|1634.59|678
1583979900000|2020-03-12 02:25:00|1637.05|1636.55|1636.58|1636.08|1637.89|1637.42|1636.06|1635.67|645
1583980200000|2020-03-12 02:30:00|1636.52|1636.02|1637.14|1636.84|1637.86|1637.36|1636.42|1635.92|807
1583980500000|2020-03-12 02:35:00|1637.15|1636.85|1636.06|1635.76|1637.69|1637.19|1635.39|1634.93|799
1583980800000|2020-03-12 02:40:00|1636.15|1635.65|1638.17|1637.67|1639.13|1638.63|1635.69|1635.28|739
1583981100000|2020-03-12 02:45:00|1638.08|1637.58|1638.33|1638.03|1638.59|1638.13|1636.96|1636.47|657
1583981400000|2020-03-12 02:50:00|1638.35|1638.05|1637.56|1637.26|1638.72|1638.23|1636.75|1636.36|771
1583981700000|2020-03-12 02:55:00|1637.59|1637.29|1637.2|1636.7|1638.08|1637.76|1636.67|1636.37|723
1583982000000|2020-03-12 03:00:00|1637.21|1636.71|1635.03|1634.53|1637.68|1637.27|1634.91|1634.48|768
1583982300000|2020-03-12 03:05:00|1635.02|1634.52|1635.08|1634.78|1636.2|1635.78|1634.87|1634.46|714
1583982600000|2020-03-12 03:10:00|1635.12|1634.82|1633.51|1633.01|1635.14|1634.84|1633.46|1632.96|818
1583982900000|2020-03-12 03:15:00|1633.57|1633.07|1634.55|1634.05|1635.45|1635.15|1633.46|1633.07|764
1583983200000|2020-03-12 03:20:00|1634.53|1634.03|1634.68|1634.18|1635.34|1634.89|1633.78|1633.32|679
1583983500000|2020-03-12 03:25:00|1634.67|1634.17|1635.19|1634.69|1635.46|1635.14|1633.76|1633.43|568
1583983800000|2020-03-12 03:30:00|1635.2|1634.7|1635.5|1635.2|1635.97|1635.58|1634.09|1633.74|671
1583984100000|2020-03-12 03:35:00|1635.52|1635.22|1635.38|1634.88|1636.34|1636.03|1635.17|1634.72|600
1583984400000|2020-03-12 03:40:00|1635.37|1634.87|1635.5|1635.2|1635.87|1635.41|1634.54|1634.2|361
1583984700000|2020-03-12 03:45:00|1635.62|1635.32|1635.67|1635.37|1636.47|1636.11|1635.36|1635.04|389
1583985000000|2020-03-12 03:50:00|1635.77|1635.27|1637.25|1636.75|1637.33|1636.91|1635.68|1635.19|603
1583985300000|2020-03-12 03:55:00|1637.24|1636.74|1637.29|1636.99|1638.49|1638.16|1637.03|1636.63|432
1583985600000|2020-03-12 04:00:00|1637.31|1637.01|1637.93|1637.43|1638.32|1637.86|1636.88|1636.47|397
1583985900000|2020-03-12 04:05:00|1637.9|1637.4|1636.59|1636.29|1638.01|1637.52|1636.23|1635.91|552
1583986200000|2020-03-12 04:10:00|1636.57|1636.27|1637.35|1637.05|1637.53|1637.07|1635.99|1635.62|477
1583986500000|2020-03-12 04:15:00|1637.36|1637.06|1636.98|1636.48|1637.67|1637.3|1636.14|1635.83|521
1583986800000|2020-03-12 04:20:00|1636.88|1636.58|1636.41|1635.91|1637.18|1636.68|1635.31|1634.88|494
1583987100000|2020-03-12 04:25:00|1636.24|1635.94|1636.26|1635.76|1636.75|1636.34|1635.69|1635.19|396
1583987400000|2020-03-12 04:30:00|1636.24|1635.74|1636.2|1635.7|1636.29|1635.86|1635.71|1635.21|388
1583987700000|2020-03-12 04:35:00|1636.19|1635.69|1634.71|1634.21|1636.39|1635.98|1633.86|1633.36|630
1583988000000|2020-03-12 04:40:00|1634.82|1634.32|1634.23|1633.73|1635.23|1634.73|1633.9|1633.4|560
1583988300000|2020-03-12 04:45:00|1634.29|1633.79|1635.81|1635.31|1635.9|1635.52|1633.95|1633.45|522
1583988600000|2020-03-12 04:50:00|1635.74|1635.44|1635.9|1635.4|1636.68|1636.38|1635.46|1635.1|487
1583988900000|2020-03-12 04:55:00|1635.93|1635.43|1636.51|1636.01|1636.95|1636.45|1635.75|1635.28|469
1583989200000|2020-03-12 05:00:00|1636.5|1636|1636.86|1636.36|1636.98|1636.48|1634.94|1634.51|650
1583989500000|2020-03-12 05:05:00|1636.92|1636.42|1635.78|1635.48|1636.96|1636.66|1635.74|1635.34|472
1583989800000|2020-03-12 05:10:00|1635.82|1635.32|1635.01|1634.51|1635.82|1635.47|1634.31|1633.81|490
1583990100000|2020-03-12 05:15:00|1634.94|1634.44|1635.16|1634.66|1636.37|1635.9|1634.86|1634.36|383
1583990400000|2020-03-12 05:20:00|1635.17|1634.67|1635.12|1634.82|1635.49|1635.09|1634.92|1634.51|332
1583990700000|2020-03-12 05:25:00|1635.13|1634.83|1635.69|1635.39|1636.11|1635.73|1634.99|1634.51|379
1583991000000|2020-03-12 05:30:00|1635.68|1635.38|1633.49|1633.19|1636|1635.65|1633.42|1633.12|614
1583991300000|2020-03-12 05:35:00|1633.47|1633.17|1633.34|1632.84|1633.83|1633.53|1631.63|1631.13|764
1583991600000|2020-03-12 05:40:00|1633.32|1633.02|1633.77|1633.47|1634.85|1634.42|1632.86|1632.48|613
1583991900000|2020-03-12 05:45:00|1633.81|1633.51|1632.63|1632.33|1633.86|1633.56|1631.92|1631.6|709
1583992200000|2020-03-12 05:50:00|1632.6|1632.3|1632.54|1632.24|1633.09|1632.66|1631.99|1631.63|599
1583992500000|2020-03-12 05:55:00|1632.48|1632.18|1634.15|1633.85|1634.33|1633.99|1631.93|1631.62|640
1583992800000|2020-03-12 06:00:00|1634.17|1633.87|1635.39|1635.09|1635.65|1635.32|1633.59|1633.09|730
1583993100000|2020-03-12 06:05:00|1635.3|1635|1635.9|1635.6|1636.29|1635.91|1635.3|1634.89|683
1583993400000|2020-03-12 06:10:00|1636.09|1635.59|1635.88|1635.58|1636.09|1635.68|1634.85|1634.55|592
1583993700000|2020-03-12 06:15:00|1635.89|1635.59|1636.22|1635.92|1637|1636.6|1635.56|1635.16|594
1583994000000|2020-03-12 06:20:00|1636.21|1635.91|1636.28|1635.98|1636.6|1636.3|1635.21|1634.84|520
1583994300000|2020-03-12 06:25:00|1636.38|1635.88|1636.29|1635.99|1637.41|1637|1636.27|1635.88|598
1583994600000|2020-03-12 06:30:00|1636.3|1636|1636.48|1636.18|1637.07|1636.72|1636.16|1635.86|542
1583994900000|2020-03-12 06:35:00|1636.47|1636.17|1636.2|1635.9|1637.33|1636.91|1635.86|1635.56|548
1583995200000|2020-03-12 06:40:00|1636.14|1635.84|1636.73|1636.43|1637.07|1636.7|1635.79|1635.49|434
1583995500000|2020-03-12 06:45:00|1636.74|1636.44|1637.15|1636.85|1637.26|1636.92|1636.03|1635.73|428
1583995800000|2020-03-12 06:50:00|1637.12|1636.82|1637.41|1637.11|1637.88|1637.58|1636.85|1636.49|454
1583996100000|2020-03-12 06:55:00|1637.42|1637.12|1637.43|1636.93|1638.01|1637.66|1636.94|1636.54|496
1583996400000|2020-03-12 07:00:00|1637.42|1636.92|1634.87|1634.37|1637.52|1637.1|1634.72|1634.22|658
1583996700000|2020-03-12 07:05:00|1634.92|1634.42|1636.28|1635.98|1637.11|1636.81|1634.75|1634.35|461
1583997000000|2020-03-12 07:10:00|1636.39|1636.09|1636.19|1635.69|1636.54|1636.18|1635.07|1634.72|785
1583997300000|2020-03-12 07:15:00|1636.04|1635.54|1636.99|1636.69|1637.42|1637|1635.66|1635.36|641
1583997600000|2020-03-12 07:20:00|1637|1636.7|1636.5|1636.2|1637|1636.7|1635.71|1635.41|511
1583997900000|2020-03-12 07:25:00|1636.47|1636.17|1637.26|1636.96|1638|1637.68|1636.2|1635.9|581
1583998200000|2020-03-12 07:30:00|1637.27|1636.97|1636.94|1636.64|1637.35|1636.98|1635.87|1635.47|641
1583998500000|2020-03-12 07:35:00|1637|1636.7|1637.45|1637.15|1638.34|1637.97|1636.33|1635.94|872
1583998800000|2020-03-12 07:40:00|1637.52|1637.02|1638.91|1638.61|1639.31|1638.87|1636.83|1636.48|698
1583999100000|2020-03-12 07:45:00|1638.93|1638.43|1639.15|1638.85|1639.51|1639.15|1638.28|1637.92|740
1583999400000|2020-03-12 07:50:00|1639.28|1638.78|1642.8|1642.3|1643.11|1642.71|1638.7|1638.34|796
1583999700000|2020-03-12 07:55:00|1642.81|1642.31|1640.28|1639.98|1642.87|1642.38|1640.21|1639.82|948
1584000000000|2020-03-12 08:00:00|1640.4|1639.9|1640.03|1639.73|1640.86|1640.36|1639.32|1639.02|950
1584000300000|2020-03-12 08:05:00|1640.01|1639.71|1641.34|1641.04|1641.54|1641.15|1638.81|1638.47|858
1584000600000|2020-03-12 08:10:00|1641.41|1641.11|1643.27|1642.97|1644.71|1644.21|1641.31|1641.01|1017
1584000900000|2020-03-12 08:15:00|1643.33|1642.83|1644.23|1643.93|1645.33|1644.83|1642.74|1642.44|889
1584001200000|2020-03-12 08:20:00|1644.43|1643.95|1643.63|1643.13|1644.47|1644.05|1643.08|1642.78|813
1584001500000|2020-03-12 08:25:00|1643.5|1643.2|1643.62|1643.32|1645.86|1645.47|1643.5|1643.13|889
1584001800000|2020-03-12 08:30:00|1643.58|1643.28|1643.36|1643.06|1644.06|1643.68|1642.66|1642.16|792
1584002100000|2020-03-12 08:35:00|1643.37|1643.07|1642.9|1642.6|1644.37|1644.07|1642.77|1642.38|772
1584002400000|2020-03-12 08:40:00|1642.88|1642.58|1642.36|1641.86|1643.14|1642.84|1640.57|1640.26|925
1584002700000|2020-03-12 08:45:00|1642.26|1641.96|1642.28|1641.98|1643.46|1643.08|1642.11|1641.81|776
1584003000000|2020-03-12 08:50:00|1642.36|1642.06|1641.84|1641.54|1643.38|1643.08|1641.49|1641.12|730
1584003300000|2020-03-12 08:55:00|1641.83|1641.53|1643.15|1642.85|1643.27|1642.92|1641.83|1641.53|848
1584003600000|2020-03-12 09:00:00|1643.26|1642.76|1644.18|1643.88|1644.72|1644.32|1642.85|1642.51|679
1584003900000|2020-03-12 09:05:00|1644.2|1643.9|1644.83|1644.53|1645.27|1644.85|1643.31|1642.92|767
1584004200000|2020-03-12 09:10:00|1644.85|1644.55|1644.19|1643.89|1645.29|1644.94|1644.02|1643.72|693
1584004500000|2020-03-12 09:15:00|1644.2|1643.9|1643.33|1642.83|1645.22|1644.92|1643.24|1642.83|669
1584004800000|2020-03-12 09:20:00|1643.31|1642.81|1641.52|1641.22|1643.32|1642.92|1641.4|1641.08|750
1584005100000|2020-03-12 09:25:00|1641.6|1641.3|1638.79|1638.29|1641.69|1641.39|1637.84|1637.42|928
1584005400000|2020-03-12 09:30:00|1638.75|1638.25|1639.18|1638.88|1640.69|1640.23|1638.46|1638.04|784
1584005700000|2020-03-12 09:35:00|1639.2|1638.9|1638.48|1637.98|1639.7|1639.31|1637.94|1637.64|552
1584006000000|2020-03-12 09:40:00|1638.35|1638.05|1636.4|1636.1|1638.57|1638.23|1635.47|1635.17|840
1584006300000|2020-03-12 09:45:00|1636.44|1636.14|1636.2|1635.9|1637.55|1637.25|1635.39|1634.99|939
1584006600000|2020-03-12 09:50:00|1636.22|1635.92|1635.28|1634.98|1636.61|1636.3|1635.25|1634.95|840
1584006900000|2020-03-12 09:55:00|1635.4|1634.9|1634.26|1633.96|1636.39|1636.09|1633.67|1633.36|949
1584007200000|2020-03-12 10:00:00|1634.43|1633.93|1636.34|1635.84|1636.72|1636.31|1632.73|1632.43|919
1584007500000|2020-03-12 10:05:00|1636.23|1635.93|1635.63|1635.33|1637.66|1637.21|1635.63|1635.26|782
1584007800000|2020-03-12 10:10:00|1635.62|1635.32|1637.17|1636.87|1637.51|1637.1|1635.05|1634.7|692
1584008100000|2020-03-12 10:15:00|1637.18|1636.88|1638.69|1638.19|1638.74|1638.38|1636.38|1636.08|806
1584008400000|2020-03-12 10:20:00|1638.55|1638.05|1638.73|1638.23|1639.82|1639.49|1638.05|1637.75|690
1584008700000|2020-03-12 10:25:00|1638.72|1638.22|1638.01|1637.71|1639.45|1639.06|1637.94|1637.5|581
1584009000000|2020-03-12 10:30:00|1638.02|1637.72|1636.52|1636.02|1638.02|1637.72|1635.97|1635.53|751
1584009300000|2020-03-12 10:35:00|1636.38|1636.08|1638.59|1638.29|1638.59|1638.29|1635.89|1635.49|790
1584009600000|2020-03-12 10:40:00|1638.67|1638.37|1639.2|1638.7|1639.46|1639.05|1638.15|1637.74|707
1584009900000|2020-03-12 10:45:00|1639.22|1638.72|1637.5|1637.2|1639.86|1639.47|1637.24|1636.88|695
1584010200000|2020-03-12 10:50:00|1637.51|1637.21|1638.22|1637.92|1639.12|1638.79|1636.9|1636.51|663
1584010500000|2020-03-12 10:55:00|1638.38|1637.88|1636.41|1636.11|1639.15|1638.85|1636.04|1635.74|726
1584010800000|2020-03-12 11:00:00|1636.35|1636.05|1636.64|1636.34|1637.47|1637.17|1636.35|1636.01|623
1584011100000|2020-03-12 11:05:00|1636.91|1636.41|1638.06|1637.76|1638.42|1638.07|1636.81|1636.41|623
1584011400000|2020-03-12 11:10:00|1638.08|1637.78|1639.43|1639.13|1639.46|1639.16|1637.83|1637.5|607
1584011700000|2020-03-12 11:15:00|1639.44|1639.14|1638.54|1638.24|1639.84|1639.47|1638.48|1638.15|745
1584012000000|2020-03-12 11:20:00|1638.65|1638.35|1639.14|1638.84|1639.3|1638.98|1638.09|1637.69|604
1584012300000|2020-03-12 11:25:00|1639.11|1638.81|1641.39|1641.09|1642.29|1641.99|1639.06|1638.76|852
1584012600000|2020-03-12 11:30:00|1641.35|1641.05|1641.2|1640.9|1643.29|1642.95|1640.95|1640.59|746
1584012900000|2020-03-12 11:35:00|1641.19|1640.89|1641.41|1641.11|1641.95|1641.58|1640.03|1639.53|799
1584013200000|2020-03-12 11:40:00|1641.42|1641.12|1640.63|1640.33|1642.37|1641.98|1640.5|1640.15|625
1584013500000|2020-03-12 11:45:00|1640.64|1640.34|1638.96|1638.66|1641.11|1640.81|1638.89|1638.59|662
1584013800000|2020-03-12 11:50:00|1638.98|1638.68|1638.03|1637.73|1639.52|1639.22|1637.13|1636.71|743
1584014100000|2020-03-12 11:55:00|1638.04|1637.74|1634.37|1634.07|1638.49|1638.12|1634.14|1633.84|808
1584014400000|2020-03-12 12:00:00|1634.45|1634.15|1624.23|1623.73|1635.2|1634.84|1616.89|1616.26|1158
1584014700000|2020-03-12 12:05:00|1624.45|1623.95|1624.69|1624.19|1625.41|1624.95|1620.6|1620.2|1174
1584015000000|2020-03-12 12:10:00|1624.74|1624.24|1626.91|1626.61|1627.99|1627.49|1623.73|1623.05|1034
1584015300000|2020-03-12 12:15:00|1627.04|1626.54|1623.87|1623.37|1627.04|1626.54|1623.45|1623.02|1024
1584015600000|2020-03-12 12:20:00|1623.89|1623.39|1618.92|1618.42|1624.01|1623.51|1618.22|1617.92|1126
1584015900000|2020-03-12 12:25:00|1619.18|1618.68|1617.02|1615.99|1619.55|1619.13|1612.44|1611.94|1246
1584016200000|2020-03-12 12:30:00|1616.89|1615.84|1609.47|1608.97|1617.52|1616.28|1606.92|1606.42|1221
1584016500000|2020-03-12 12:35:00|1608.84|1608.34|1613.96|1613.09|1614.33|1613.71|1608.77|1608.3|1142
1584016800000|2020-03-12 12:40:00|1613.78|1613.28|1613.23|1612.73|1615.21|1614.71|1612.4|1611.9|1008
1584017100000|2020-03-12 12:45:00|1613.25|1612.75|1614.47|1613.97|1616.38|1615.93|1613.18|1612.62|1033
1584017400000|2020-03-12 12:50:00|1614.48|1613.98|1611.75|1611.25|1614.54|1614.04|1607.98|1607.48|1100
1584017700000|2020-03-12 12:55:00|1612.16|1611.66|1610.77|1610.27|1613.65|1613.15|1608.98|1608.48|1068
1584018000000|2020-03-12 13:00:00|1610.63|1610.13|1611.81|1611.31|1614.05|1613.43|1609.07|1608.57|1003
1584018300000|2020-03-12 13:05:00|1611.45|1611.15|1610.71|1610.21|1612.78|1612.28|1609.94|1609.44|990
1584018600000|2020-03-12 13:10:00|1610.68|1610.18|1610.67|1610.17|1612.64|1612.04|1610.31|1609.81|853
1584018900000|2020-03-12 13:15:00|1610.52|1610.02|1611.83|1611.53|1612.43|1611.93|1610.35|1609.85|923
1584019200000|2020-03-12 13:20:00|1612.03|1611.73|1608.18|1607.68|1612.15|1611.73|1607.87|1607.32|839
1584019500000|2020-03-12 13:25:00|1608.27|1607.77|1611.09|1610.59|1611.12|1610.62|1607.91|1607.41|952
1584019800000|2020-03-12 13:30:00|1611.06|1610.56|1601.09|1600.79|1611.06|1610.56|1600.89|1600.39|1182
1584020100000|2020-03-12 13:35:00|1601.29|1600.92|1593.84|1593.34|1601.59|1601.09|1587.78|1587.28|1264
1584020400000|2020-03-12 13:40:00|1594.18|1593.68|1591.79|1591.29|1596.73|1595.7|1587.81|1587.31|1223
1584020700000|2020-03-12 13:45:00|1591.99|1591.49|1590.74|1590.24|1592.13|1591.63|1586.46|1585.96|1211
1584021000000|2020-03-12 13:50:00|1590.71|1590.21|1590.63|1590.13|1595.89|1595.39|1588.3|1587.8|1229
1584021300000|2020-03-12 13:55:00|1590.78|1590.28|1597.46|1596.96|1597.79|1597.29|1589.42|1588.97|1236
1584021600000|2020-03-12 14:00:00|1597.28|1596.78|1590.95|1590.65|1597.37|1596.87|1590.74|1590.13|1230
1584021900000|2020-03-12 14:05:00|1591.33|1590.83|1588.48|1587.98|1591.58|1591.08|1587.06|1586.56|1244
1584022200000|2020-03-12 14:10:00|1588.34|1588.04|1581.16|1580.86|1589.15|1588.65|1580.82|1580.41|1217
1584022500000|2020-03-12 14:15:00|1581.77|1581.27|1576.85|1576.55|1582.38|1582.02|1576.85|1576.55|1244
1584022800000|2020-03-12 14:20:00|1577.13|1576.63|1579.28|1578.78|1580.05|1579.59|1574.77|1574.33|1259
1584023100000|2020-03-12 14:25:00|1579.31|1578.81|1580.02|1579.52|1585.14|1584.84|1577.89|1577.39|1257
1584023400000|2020-03-12 14:30:00|1580.15|1579.65|1581.25|1580.75|1583.37|1582.87|1580.06|1579.65|1176
1584023700000|2020-03-12 14:35:00|1581.15|1580.85|1580.87|1580.37|1583.28|1582.78|1580.51|1580.09|1136
1584024000000|2020-03-12 14:40:00|1580.77|1580.47|1583.18|1582.68|1583.36|1582.86|1579.88|1579.38|1103
1584024300000|2020-03-12 14:45:00|1583.23|1582.73|1581.48|1581.18|1583.24|1582.85|1576.78|1576.33|1146
1584024600000|2020-03-12 14:50:00|1581.43|1581.13|1586.8|1586.3|1587.69|1587.19|1581.08|1580.58|1165
1584024900000|2020-03-12 14:55:00|1587.04|1586.54|1587.72|1587.22|1591.17|1590.67|1585.61|1585.29|1185
1584025200000|2020-03-12 15:00:00|1587.65|1587.15|1580.84|1580.34|1587.65|1587.15|1580.57|1580.22|1177
1584025500000|2020-03-12 15:05:00|1580.8|1580.3|1573.47|1573.17|1582.95|1582.52|1573.03|1572.53|1224
1584025800000|2020-03-12 15:10:00|1573.68|1573.38|1576.09|1575.59|1578.08|1577.7|1573.68|1573.29|1202
1584026100000|2020-03-12 15:15:00|1576.1|1575.6|1576.72|1576.22|1577.22|1576.68|1573.79|1573.29|1173
1584026400000|2020-03-12 15:20:00|1576.67|1576.17|1577.49|1576.99|1578.92|1578.42|1572.82|1572.03|1175
1584026700000|2020-03-12 15:25:00|1577.38|1576.88|1575.47|1574.97|1579.36|1578.86|1575.47|1574.97|1143
1584027000000|2020-03-12 15:30:00|1575.46|1574.96|1572.92|1572.42|1575.69|1575.21|1570.62|1570.2|1244
1584027300000|2020-03-12 15:35:00|1572.95|1572.45|1572.53|1572.03|1574.59|1574.09|1571.14|1570.66|1155
1584027600000|2020-03-12 15:40:00|1572.71|1572.41|1569.14|1568.64|1573.48|1572.98|1567.64|1567.14|1193
1584027900000|2020-03-12 15:45:00|1569.19|1568.69|1569.92|1569.42|1570.86|1570.36|1567.32|1566.96|1154
1584028200000|2020-03-12 15:50:00|1569.99|1569.49|1562.53|1562.03|1570.25|1569.75|1561.96|1561.47|1231
1584028500000|2020-03-12 15:55:00|1562.83|1562.33|1566.7|1566.2|1567.09|1566.59|1561.06|1560.56|1197
1584028800000|2020-03-12 16:00:00|1566.67|1566.17|1572.36|1571.86|1573.04|1572.54|1566.05|1565.55|1125
1584029100000|2020-03-12 16:05:00|1572.54|1572.04|1573.71|1573.21|1574.09|1573.59|1568.44|1567.94|1040
1584029400000|2020-03-12 16:10:00|1573.62|1573.32|1570.66|1570.16|1573.71|1573.32|1569.62|1569.12|1039
1584029700000|2020-03-12 16:15:00|1570.56|1570.06|1570.74|1570.24|1573.02|1572.52|1568.32|1567.82|1052
1584030000000|2020-03-12 16:20:00|1570.66|1570.36|1572.29|1571.79|1572.89|1572.39|1569.92|1569.42|1007
1584030300000|2020-03-12 16:25:00|1572.32|1571.82|1574.73|1574.23|1574.75|1574.25|1570.84|1570.46|1029
1584030600000|2020-03-12 16:30:00|1574.71|1574.21|1578.97|1578.47|1581.6|1581.1|1574.41|1573.91|1177
1584030900000|2020-03-12 16:35:00|1578.93|1578.43|1581.24|1580.74|1581.24|1580.74|1575.49|1574.99|1119
1584031200000|2020-03-12 16:40:00|1581.26|1580.76|1575.69|1575.19|1581.83|1581.28|1575.06|1574.55|985
1584031500000|2020-03-12 16:45:00|1575.7|1575.2|1577.81|1577.31|1578.34|1577.84|1574.89|1574.44|942
1584031800000|2020-03-12 16:50:00|1577.84|1577.34|1585.26|1584.96|1585.69|1585.19|1577.49|1577.02|1162
1584032100000|2020-03-12 16:55:00|1585.41|1584.91|1594.41|1593.91|1596.52|1596.02|1582.66|1581.93|1228
1584032400000|2020-03-12 17:00:00|1594.28|1593.78|1603.93|1603.43|1610.27|1609.77|1593.43|1592.91|1235
1584032700000|2020-03-12 17:05:00|1603.9|1603.4|1605.84|1605.34|1608.09|1607.59|1600.08|1599.58|1193
1584033000000|2020-03-12 17:10:00|1606.05|1605.55|1601.27|1600.77|1606.99|1606.56|1596.76|1596.29|1163
1584033300000|2020-03-12 17:15:00|1601.25|1600.75|1601.73|1601.23|1607.01|1606.63|1599.33|1598.83|1210
1584033600000|2020-03-12 17:20:00|1601.67|1600.87|1593.26|1592.76|1604.52|1604.11|1592.7|1592.13|1162
1584033900000|2020-03-12 17:25:00|1592.9|1592.4|1590.24|1589.74|1596.78|1595.93|1585.64|1585.14|1230
1584034200000|2020-03-12 17:30:00|1590.36|1589.86|1591.59|1591.09|1595.57|1595.07|1588.37|1587.97|1104
1584034500000|2020-03-12 17:35:00|1591.52|1591.02|1590.05|1589.55|1593.61|1593.11|1588.61|1588.11|1046
1584034800000|2020-03-12 17:40:00|1590.4|1589.46|1588.97|1588.47|1591.05|1590.55|1586.89|1586.34|1004
1584035100000|2020-03-12 17:45:00|1589.01|1588.51|1593.62|1593.12|1594.81|1594.31|1588.18|1587.44|967
1584035400000|2020-03-12 17:50:00|1593.58|1593.08|1592.83|1592.33|1595.69|1595.28|1591.98|1591.48|906
1584035700000|2020-03-12 17:55:00|1592.8|1592.3|1595.35|1594.85|1595.57|1595.07|1589.97|1589.47|939
1584036000000|2020-03-12 18:00:00|1595.69|1595.19|1591.74|1591.24|1595.79|1595.32|1591.51|1591.01|802
1584036300000|2020-03-12 18:05:00|1591.91|1591.41|1593.93|1593.43|1594.18|1593.68|1591.49|1590.99|712
1584036600000|2020-03-12 18:10:00|1593.96|1593.46|1592.17|1591.67|1593.97|1593.47|1591.48|1590.98|722
1584036900000|2020-03-12 18:15:00|1592.21|1591.71|1589.08|1588.58|1592.7|1592.2|1588.69|1588.19|773
1584037200000|2020-03-12 18:20:00|1589.04|1588.54|1586.88|1586.38|1590.44|1589.89|1586.38|1585.87|762
1584037500000|2020-03-12 18:25:00|1586.87|1586.37|1582.25|1581.75|1587.13|1586.63|1581.63|1581.13|991
1584037800000|2020-03-12 18:30:00|1582.27|1581.77|1579.32|1578.82|1582.37|1581.87|1577.3|1576.71|1000
1584038100000|2020-03-12 18:35:00|1578.77|1578.27|1578.95|1578.45|1580.59|1579.77|1575.19|1574.69|918
1584038400000|2020-03-12 18:40:00|1578.7|1578.2|1577.68|1577.18|1581.44|1580.88|1577.54|1576.92|821
1584038700000|2020-03-12 18:45:00|1577.75|1577.25|1580.79|1579.93|1581.05|1580.55|1575.4|1574.9|922
1584039000000|2020-03-12 18:50:00|1580.63|1580.13|1581.48|1580.98|1585.65|1585|1580.59|1580.09|905
1584039300000|2020-03-12 18:55:00|1581.51|1581.01|1578.67|1578.17|1583.11|1582.61|1578.67|1578.17|791
1584039600000|2020-03-12 19:00:00|1578.63|1578.13|1579.11|1578.61|1579.94|1579.44|1576.05|1575.55|871
1584039900000|2020-03-12 19:05:00|1579.04|1578.54|1577.44|1576.94|1579.04|1578.54|1576.65|1576.15|716
1584040200000|2020-03-12 19:10:00|1577.49|1576.99|1578.06|1577.56|1579.86|1579.39|1577.04|1576.54|810
1584040500000|2020-03-12 19:15:00|1578.05|1577.55|1575.32|1574.82|1578.09|1577.59|1575.27|1574.77|682
1584040800000|2020-03-12 19:20:00|1575.24|1574.74|1572.83|1572.33|1575.95|1575.21|1572.18|1571.68|923
1584041100000|2020-03-12 19:25:00|1572.82|1572.32|1572.74|1572.24|1574.95|1574.22|1571.89|1571.4|789
1584041400000|2020-03-12 19:30:00|1572.55|1572.05|1573.19|1572.69|1575.4|1574.63|1572.36|1571.86|763
1584041700000|2020-03-12 19:35:00|1573.11|1572.61|1568.07|1567.57|1574.01|1573.51|1567.82|1567.32|895
1584042000000|2020-03-12 19:40:00|1568.13|1567.63|1568.56|1568.06|1572.05|1571.4|1567.77|1567.27|858
1584042300000|2020-03-12 19:45:00|1568.52|1568.02|1570.15|1569.65|1571.14|1570.41|1568.47|1567.97|704
1584042600000|2020-03-12 19:50:00|1570.17|1569.67|1574.09|1573.23|1574.66|1573.8|1569.69|1569.19|869
1584042900000|2020-03-12 19:55:00|1573.93|1573.43|1571.98|1571.48|1574.16|1573.59|1568.16|1567.66|999
1584043200000|2020-03-12 20:00:00|1572.03|1571.53|1569.02|1568.52|1572.03|1571.53|1568.5|1567.96|739
1584043500000|2020-03-12 20:05:00|1569.01|1568.51|1569.06|1568.07|1570.27|1569.77|1568.18|1567.68|622
1584043800000|2020-03-12 20:10:00|1569.05|1568.55|1570.08|1569.58|1570.36|1569.97|1567.99|1567.49|598
1584044100000|2020-03-12 20:15:00|1570.18|1569.68|1568.9|1568.4|1571.03|1570.43|1567.88|1567.37|553
1584044400000|2020-03-12 20:20:00|1568.89|1568.39|1568.26|1567.76|1569.33|1568.83|1566.51|1566.01|385
1584044700000|2020-03-12 20:25:00|1568.24|1567.74|1571.37|1570.52|1571.88|1571.24|1566.42|1565.92|498
1584045000000|2020-03-12 20:30:00|1571.43|1570.93|1570.79|1570.29|1578.55|1578.05|1570.68|1570.18|584
1584045300000|2020-03-12 20:35:00|1570.78|1570.28|1570.62|1569.56|1570.88|1570.28|1567.23|1566.73|472
1584045600000|2020-03-12 20:40:00|1570.22|1569.72|1571.89|1571.39|1572.64|1571.91|1570.14|1569.55|385
1584045900000|2020-03-12 20:45:00|1571.93|1571.43|1576.88|1576.38|1577.49|1576.65|1571.4|1570.57|452
1584046200000|2020-03-12 20:50:00|1577.68|1576.58|1579.27|1578.77|1580.4|1580.02|1576.17|1575.38|450
1584046500000|2020-03-12 20:55:00|1579.25|1578.75|1577.31|1575.31|1580.1|1579.05|1577.31|1575.31|525
1584050400000|2020-03-12 22:00:00|1575.87|1575.37|1577.03|1576.53|1579.69|1578.58|1575.44|1574.94|402
1584050700000|2020-03-12 22:05:00|1577.06|1576.56|1577.12|1576.62|1577.63|1576.83|1575.85|1574.88|273
1584051000000|2020-03-12 22:10:00|1577.05|1576.55|1576.45|1575.95|1578.53|1578.03|1574.98|1573.1|324
1584051300000|2020-03-12 22:15:00|1576.54|1576.04|1579.76|1579.26|1580.01|1579.4|1576.44|1575.73|285
1584051600000|2020-03-12 22:20:00|1579.75|1579.25|1580.35|1579.49|1582.99|1582.45|1579.6|1578.96|397
1584051900000|2020-03-12 22:25:00|1580.15|1579.65|1580.46|1579.96|1580.46|1579.96|1578.31|1577.81|335
1584052200000|2020-03-12 22:30:00|1580.58|1580.08|1580.64|1580.14|1582.72|1582.1|1579.69|1579.16|387
1584052500000|2020-03-12 22:35:00|1580.45|1579.95|1577.95|1577.45|1580.63|1580.13|1576|1575.39|423
1584052800000|2020-03-12 22:40:00|1578.02|1577.52|1578.37|1577.87|1579.71|1578.92|1576.7|1576.15|272
1584053100000|2020-03-12 22:45:00|1578.49|1577.54|1577.25|1576.75|1579.62|1578.96|1576.97|1576.47|221
1584053400000|2020-03-12 22:50:00|1577.24|1576.74|1574.87|1574.37|1577.52|1576.92|1574.6|1573.79|332
1584053700000|2020-03-12 22:55:00|1574.81|1574.31|1577.45|1576.95|1577.9|1577.33|1573.86|1573.34|342
1584054000000|2020-03-12 23:00:00|1577.42|1576.92|1576.82|1576.32|1577.49|1576.92|1575.54|1574.88|314
1584054300000|2020-03-12 23:05:00|1576.79|1576.29|1574.88|1574.38|1577.36|1576.78|1574.51|1574|277
1584054600000|2020-03-12 23:10:00|1574.77|1574.27|1575.5|1575|1576.3|1575.8|1574.13|1573.37|365
1584054900000|2020-03-12 23:15:00|1575.61|1574.79|1575.58|1575.08|1575.74|1575.24|1574.98|1574.29|189
1584055200000|2020-03-12 23:20:00|1575.65|1575.15|1575.88|1575.38|1576.9|1576.4|1575.25|1574.46|268
1584055500000|2020-03-12 23:25:00|1575.85|1575.35|1579.35|1578.85|1579.84|1579.22|1575.66|1574.95|359
1584055800000|2020-03-12 23:30:00|1579.31|1578.81|1580.29|1579.79|1580.4|1579.9|1578.32|1577.51|371
1584056100000|2020-03-12 23:35:00|1580.58|1579.76|1580.66|1580.16|1584.76|1584.26|1579.86|1579.36|628
1584056400000|2020-03-12 23:40:00|1580.61|1580.11|1576.23|1575.35|1580.93|1580.34|1575.79|1575.06|732
1584056700000|2020-03-12 23:45:00|1575.16|1574.66|1576.12|1575.62|1577.83|1577.33|1574.86|1574.36|618
1584057000000|2020-03-12 23:50:00|1576.3|1575.44|1578.04|1577.54|1579.58|1579|1576.21|1575.44|515
1584057300000|2020-03-12 23:55:00|1578.01|1577.51|1577.14|1576.64|1578.01|1577.51|1574.86|1574.36|524
1584057600000|2020-03-13 00:00:00|1577.15|1576.65|1578.68|1578.18|1579.99|1579.49|1577.06|1576.56|499
1584057900000|2020-03-13 00:05:00|1578.69|1578.19|1580.37|1579.87|1580.57|1580.07|1578.06|1577.48|418
1584058200000|2020-03-13 00:10:00|1580.35|1579.85|1578.3|1577.8|1580.82|1580.03|1577.82|1577.32|531
1584058500000|2020-03-13 00:15:00|1578.5|1578|1578.43|1577.93|1579.21|1578.71|1576.99|1576.49|450
1584058800000|2020-03-13 00:20:00|1578.4|1577.9|1578.01|1577.51|1579.48|1578.86|1577.18|1576.69|584
1584059100000|2020-03-13 00:25:00|1578.16|1577.66|1579.72|1579.22|1579.9|1579.4|1578.03|1577.5|463
1584059400000|2020-03-13 00:30:00|1579.73|1579.23|1580.99|1580.49|1583.23|1582.73|1579.56|1579.06|547
1584059700000|2020-03-13 00:35:00|1580.98|1580.48|1581.91|1581.41|1583.05|1582.55|1580.13|1579.59|484
1584060000000|2020-03-13 00:40:00|1581.9|1581.4|1581.85|1581.35|1582.54|1582.04|1581.19|1580.69|353
1584060300000|2020-03-13 00:45:00|1582|1581.5|1580.64|1580.14|1583.48|1583.08|1579.41|1578.91|647
1584060600000|2020-03-13 00:50:00|1580.73|1580.23|1579.8|1579.3|1581.93|1581.34|1579.78|1579.28|611
1584060900000|2020-03-13 00:55:00|1579.86|1579.36|1579.81|1579.31|1582.04|1581.1|1578.6|1577.81|471
1584061200000|2020-03-13 01:00:00|1579.25|1578.36|1578.22|1577.72|1579.25|1578.36|1573.2|1572.52|1061
1584061500000|2020-03-13 01:05:00|1578.32|1577.82|1575.97|1575.47|1578.66|1578.1|1574.78|1574.28|845
1584061800000|2020-03-13 01:10:00|1575.91|1575.41|1574.48|1573.98|1577.51|1577.01|1574.48|1573.7|826
1584062100000|2020-03-13 01:15:00|1574.49|1573.99|1571.2|1570.7|1574.77|1574.27|1569.98|1569.4|993
1584062400000|2020-03-13 01:20:00|1571.1|1570.6|1566.79|1566.29|1572.15|1571.65|1565.74|1565.24|1065
1584062700000|2020-03-13 01:25:00|1566.7|1566.2|1562.75|1562.25|1567.3|1566.8|1560.21|1559.71|1188
1584063000000|2020-03-13 01:30:00|1562.74|1562.24|1564.42|1563.92|1565.48|1564.98|1561.82|1561.32|943
1584063300000|2020-03-13 01:35:00|1564.5|1564|1562.85|1562.35|1565.17|1564.49|1562.06|1561.52|947
1584063600000|2020-03-13 01:40:00|1562.86|1562.36|1555.37|1554.87|1563.27|1562.53|1553.13|1552.63|1122
1584063900000|2020-03-13 01:45:00|1555.26|1554.76|1557.84|1557.34|1559.54|1559.04|1554.92|1554.24|1084
1584064200000|2020-03-13 01:50:00|1557.96|1557.46|1558.77|1558.27|1559.74|1559.24|1555.72|1555.22|861
1584064500000|2020-03-13 01:55:00|1558.78|1558.28|1555.34|1554.84|1559.16|1558.66|1554.17|1553.67|924
1584064800000|2020-03-13 02:00:00|1555.42|1554.92|1553.45|1552.95|1555.75|1555.06|1551.57|1550.97|985
1584065100000|2020-03-13 02:05:00|1553.44|1552.94|1556.42|1555.92|1556.42|1555.92|1552.52|1552.02|1010
1584065400000|2020-03-13 02:10:00|1556.41|1555.91|1558.59|1558.09|1561.84|1561.25|1556.37|1555.87|1016
1584065700000|2020-03-13 02:15:00|1558.71|1558.21|1561.38|1560.88|1562.03|1561.53|1557.88|1557.38|731
1584066000000|2020-03-13 02:20:00|1561.32|1560.82|1562.7|1562.2|1564.46|1563.96|1560.07|1559.4|855
1584066300000|2020-03-13 02:25:00|1562.74|1562.24|1563.36|1562.86|1563.84|1563.34|1561.21|1560.76|625
1584066600000|2020-03-13 02:30:00|1563.35|1562.85|1565.37|1564.87|1565.88|1565.35|1562.42|1561.97|890
1584066900000|2020-03-13 02:35:00|1565.3|1564.8|1565.27|1564.77|1566.15|1565.54|1563.29|1562.79|931
1584067200000|2020-03-13 02:40:00|1565.25|1564.75|1563.84|1563.34|1567.25|1566.75|1562.82|1562.19|976
1584067500000|2020-03-13 02:45:00|1563.67|1563.17|1561.82|1561.32|1563.78|1563.28|1560.21|1559.74|948
1584067800000|2020-03-13 02:50:00|1561.8|1561.3|1564.36|1563.86|1564.85|1564.37|1559.91|1559.41|889
1584068100000|2020-03-13 02:55:00|1564.33|1563.83|1563.76|1563.26|1565.76|1565.33|1562.47|1562|822
1584068400000|2020-03-13 03:00:00|1563.75|1563.25|1561.9|1561.4|1564.06|1563.56|1561.1|1560.64|811
1584068700000|2020-03-13 03:05:00|1561.92|1561.42|1562.66|1562.16|1563.87|1563.37|1561.82|1561.22|605
1584069000000|2020-03-13 03:10:00|1562.59|1562.09|1563.31|1562.81|1563.8|1563.3|1562.59|1562.09|528
1584069300000|2020-03-13 03:15:00|1563.33|1562.83|1563.93|1563.43|1564.86|1564.18|1563.27|1562.77|554
1584069600000|2020-03-13 03:20:00|1563.81|1563.31|1563.83|1563.53|1565.81|1565.31|1563.8|1563.31|678
1584069900000|2020-03-13 03:25:00|1563.88|1563.38|1562.75|1562.25|1564.35|1563.85|1561.92|1561.42|674
1584070200000|2020-03-13 03:30:00|1562.93|1562.43|1559.67|1559.17|1563.19|1562.51|1559.63|1559.13|740
1584070500000|2020-03-13 03:35:00|1559.71|1559.21|1558.83|1558.33|1559.95|1559.45|1558.18|1557.68|783
1584070800000|2020-03-13 03:40:00|1558.79|1558.29|1558.58|1558.08|1561.05|1560.55|1558.49|1557.99|551
1584071100000|2020-03-13 03:45:00|1558.57|1558.07|1557.89|1557.39|1559.49|1558.99|1557.7|1557.02|645
1584071400000|2020-03-13 03:50:00|1557.95|1557.45|1560.2|1559.7|1561.01|1560.41|1557.15|1556.66|732
1584071700000|2020-03-13 03:55:00|1560.3|1559.8|1560.41|1559.91|1561.85|1561.35|1560.13|1559.63|559
1584072000000|2020-03-13 04:00:00|1560.46|1559.96|1559.32|1558.82|1561.39|1560.89|1558.62|1558.12|571
1584072300000|2020-03-13 04:05:00|1559.33|1558.83|1559.3|1558.8|1559.75|1559.2|1558.05|1557.55|620
1584072600000|2020-03-13 04:10:00|1559.31|1558.81|1559.62|1559.12|1560.72|1560.22|1559.27|1558.77|426
1584072900000|2020-03-13 04:15:00|1559.6|1559.1|1561.14|1560.64|1561.46|1560.96|1559.32|1558.84|571
1584073200000|2020-03-13 04:20:00|1561.24|1560.74|1563.18|1562.68|1563.45|1562.95|1560.46|1559.96|663
1584073500000|2020-03-13 04:25:00|1563.2|1562.7|1564.51|1564.01|1564.85|1564.35|1563.17|1562.67|670
1584073800000|2020-03-13 04:30:00|1564.55|1564.05|1570.42|1569.92|1571.31|1570.83|1564.48|1563.98|1038
1584074100000|2020-03-13 04:35:00|1570.13|1569.83|1583.08|1582.58|1583.41|1582.91|1569.4|1568.76|1073
1584074400000|2020-03-13 04:40:00|1583.1|1582.6|1580.54|1580.04|1584.47|1583.85|1578.67|1578.17|1094
1584074700000|2020-03-13 04:45:00|1580.5|1580|1576.66|1576.16|1580.85|1580.35|1574.73|1574.23|991
1584075000000|2020-03-13 04:50:00|1576.78|1576.28|1577.42|1576.92|1578.07|1577.57|1576.49|1575.99|653
1584075300000|2020-03-13 04:55:00|1577.4|1576.9|1579.53|1579.03|1580.54|1580.1|1577.12|1576.62|778
1584075600000|2020-03-13 05:00:00|1579.63|1579.13|1581.75|1581.25|1582.61|1582.11|1578.72|1578.22|807
1584075900000|2020-03-13 05:05:00|1581.79|1581.29|1576.8|1576.3|1582.49|1581.99|1576.3|1575.8|838
1584076200000|2020-03-13 05:10:00|1576.75|1576.25|1583.52|1583.02|1583.52|1583.02|1576.56|1576.06|809
1584076500000|2020-03-13 05:15:00|1583.55|1583.05|1581.7|1581.2|1584.02|1583.38|1581.61|1581.11|853
1584076800000|2020-03-13 05:20:00|1581.73|1581.23|1582.07|1581.57|1585.29|1584.79|1581.54|1581.04|851
1584077100000|2020-03-13 05:25:00|1582|1581.5|1579.98|1579.48|1582.3|1581.8|1577.93|1577.24|897
1584077400000|2020-03-13 05:30:00|1579.86|1579.36|1584.47|1583.97|1584.68|1584.18|1579.61|1579.11|996
1584077700000|2020-03-13 05:35:00|1584.44|1583.94|1590.53|1590.03|1591.56|1591.06|1583.17|1582.67|1043
1584078000000|2020-03-13 05:40:00|1590.51|1590.01|1588.6|1588.1|1591.48|1591.05|1585.06|1584.37|1121
1584078300000|2020-03-13 05:45:00|1588.67|1588.17|1587.11|1586.61|1589.37|1588.87|1586.76|1586.24|1033
1584078600000|2020-03-13 05:50:00|1587.1|1586.6|1587.15|1586.65|1587.95|1587.39|1585.91|1585.41|862
1584078900000|2020-03-13 05:55:00|1587.2|1586.7|1586.86|1586.36|1588.81|1588.31|1586.58|1586.08|805
1584079200000|2020-03-13 06:00:00|1586.87|1586.37|1583.32|1582.82|1586.94|1586.46|1581.58|1581.08|1053
1584079500000|2020-03-13 06:05:00|1583.46|1582.96|1586.53|1586.03|1587.91|1587.41|1582.54|1582.04|968
1584079800000|2020-03-13 06:10:00|1586.6|1586.1|1585.46|1584.96|1586.79|1586.14|1583.77|1583.27|892
1584080100000|2020-03-13 06:15:00|1585.32|1584.82|1586.58|1586.08|1587.37|1586.87|1584.24|1583.74|884
1584080400000|2020-03-13 06:20:00|1586.57|1586.07|1587.49|1586.99|1588.44|1587.94|1585.55|1585.11|953
1584080700000|2020-03-13 06:25:00|1587.5|1587|1587.33|1586.83|1590.15|1589.69|1586.93|1586.46|816
1584081000000|2020-03-13 06:30:00|1587.39|1586.89|1589.35|1588.85|1589.52|1589.02|1587.12|1586.62|696
1584081300000|2020-03-13 06:35:00|1589.39|1588.89|1589.86|1589.36|1591.16|1590.66|1588.01|1587.51|860
1584081600000|2020-03-13 06:40:00|1589.82|1589.32|1588.56|1588.06|1589.95|1589.45|1587.06|1586.56|770
1584081900000|2020-03-13 06:45:00|1588.58|1588.08|1588.19|1587.69|1589.29|1588.79|1587.39|1586.89|747
1584082200000|2020-03-13 06:50:00|1588.25|1587.75|1587.31|1586.81|1588.68|1588.18|1587.01|1586.51|572
1584082500000|2020-03-13 06:55:00|1587.26|1586.76|1587.53|1587.03|1588.18|1587.68|1585.66|1585.16|793
1584082800000|2020-03-13 07:00:00|1587.49|1586.99|1589.18|1588.68|1591.1|1590.6|1587.41|1586.91|826
1584083100000|2020-03-13 07:05:00|1589|1588.5|1588.59|1588.09|1590.71|1590.27|1588.35|1587.85|776
1584083400000|2020-03-13 07:10:00|1588.62|1588.12|1587.56|1587.06|1589.95|1589.45|1587.1|1586.65|621
1584083700000|2020-03-13 07:15:00|1587.35|1586.85|1589.67|1589.17|1590.03|1589.53|1585.84|1585.34|827
1584084000000|2020-03-13 07:20:00|1589.4|1588.9|1589.56|1589.06|1591.1|1590.7|1588.38|1587.9|819
1584084300000|2020-03-13 07:25:00|1589.6|1589.1|1588.75|1588.25|1590|1589.5|1588.07|1587.69|735
1584084600000|2020-03-13 07:30:00|1588.62|1588.12|1588.74|1588.24|1588.92|1588.32|1584.93|1584.43|873
1584084900000|2020-03-13 07:35:00|1588.7|1588.2|1592.85|1592.35|1594.43|1593.94|1588.67|1588.17|1018
1584085200000|2020-03-13 07:40:00|1592.93|1592.43|1591.08|1590.58|1593.43|1592.93|1590.36|1589.9|887
1584085500000|2020-03-13 07:45:00|1590.93|1590.63|1590.72|1590.22|1593.91|1593.54|1590.48|1589.99|898
1584085800000|2020-03-13 07:50:00|1590.36|1590.06|1592.48|1591.98|1593.26|1592.76|1590.34|1589.95|718
1584086100000|2020-03-13 07:55:00|1592.61|1592.11|1592.09|1591.59|1594.63|1594.2|1591.07|1590.65|844
1584086400000|2020-03-13 08:00:00|1592.15|1591.65|1591.42|1590.92|1593.94|1593.47|1591|1590.5|882
1584086700000|2020-03-13 08:05:00|1591.49|1590.99|1587.27|1586.77|1592.21|1591.71|1587.09|1586.59|831
1584087000000|2020-03-13 08:10:00|1587.4|1586.9|1584.78|1584.28|1588.48|1588.04|1583.73|1583.23|1038
1584087300000|2020-03-13 08:15:00|1584.82|1584.32|1583.73|1583.23|1584.88|1584.49|1582.11|1581.65|914
1584087600000|2020-03-13 08:20:00|1583.72|1583.22|1584.29|1583.99|1584.54|1584.14|1583.34|1582.84|738
1584087900000|2020-03-13 08:25:00|1584.25|1583.95|1584.08|1583.58|1584.54|1584.09|1582.6|1582.18|771
1584088200000|2020-03-13 08:30:00|1584.07|1583.57|1583.77|1583.27|1584.54|1584.11|1583.59|1583.17|654
1584088500000|2020-03-13 08:35:00|1583.66|1583.36|1580.18|1579.68|1583.86|1583.41|1579.17|1578.83|944
1584088800000|2020-03-13 08:40:00|1580.29|1579.99|1581.17|1580.67|1583.4|1582.9|1579.29|1578.82|841
1584089100000|2020-03-13 08:45:00|1581.4|1580.9|1585.81|1585.31|1585.86|1585.36|1581.05|1580.55|774
1584089400000|2020-03-13 08:50:00|1585.86|1585.36|1586.17|1585.87|1586.77|1586.35|1584.57|1584.16|714
1584089700000|2020-03-13 08:55:00|1586.22|1585.72|1586.52|1586.02|1588.18|1587.73|1586.06|1585.66|751
1584090000000|2020-03-13 09:00:00|1586.53|1586.03|1586.04|1585.74|1587.1|1586.62|1586.04|1585.65|629
1584090300000|2020-03-13 09:05:00|1586.17|1585.87|1585.9|1585.6|1587.15|1586.78|1584.43|1584.05|693
1584090600000|2020-03-13 09:10:00|1585.92|1585.62|1587.59|1587.29|1588.21|1587.8|1585.74|1585.35|678
1584090900000|2020-03-13 09:15:00|1587.6|1587.3|1586.84|1586.34|1588.59|1588.09|1585.6|1585.3|707
1584091200000|2020-03-13 09:20:00|1586.86|1586.36|1585.42|1584.92|1587.09|1586.62|1584.77|1584.31|702
1584091500000|2020-03-13 09:25:00|1585.53|1585.12|1586.86|1586.36|1587.68|1587.23|1584.81|1584.31|700
1584091800000|2020-03-13 09:30:00|1586.84|1586.34|1585.28|1584.98|1586.9|1586.52|1585.08|1584.64|703
1584092100000|2020-03-13 09:35:00|1585.33|1585.03|1586.45|1585.95|1587.56|1587.15|1584.6|1584.23|685
1584092400000|2020-03-13 09:40:00|1586.37|1586.07|1585.14|1584.64|1586.93|1586.57|1584.66|1584.2|767
1584092700000|2020-03-13 09:45:00|1585|1584.7|1584.58|1584.28|1585.53|1585.13|1584.55|1584.08|738
1584093000000|2020-03-13 09:50:00|1584.62|1584.12|1581.94|1581.44|1584.95|1584.55|1581.73|1581.23|842
1584093300000|2020-03-13 09:55:00|1581.9|1581.4|1582.87|1582.37|1583.86|1583.38|1581.79|1581.4|692
1584093600000|2020-03-13 10:00:00|1582.85|1582.35|1583.93|1583.43|1584.61|1584.11|1582.75|1582.35|654
1584093900000|2020-03-13 10:05:00|1583.83|1583.53|1585.76|1585.46|1587.03|1586.56|1583.57|1583.22|762
1584094200000|2020-03-13 10:10:00|1585.8|1585.5|1584.85|1584.35|1586.65|1586.2|1584.52|1584.1|704
1584094500000|2020-03-13 10:15:00|1584.86|1584.36|1586.47|1585.97|1586.58|1586.1|1584.75|1584.3|605
1584094800000|2020-03-13 10:20:00|1586.24|1585.94|1587.12|1586.62|1588.39|1587.9|1586.21|1585.79|775
1584095100000|2020-03-13 10:25:00|1587.15|1586.65|1587.95|1587.45|1589.55|1589.15|1586.59|1586.16|892
1584095400000|2020-03-13 10:30:00|1587.92|1587.62|1589.69|1589.39|1589.69|1589.39|1586.29|1585.87|901
1584095700000|2020-03-13 10:35:00|1589.86|1589.36|1587.61|1587.11|1589.99|1589.61|1587.34|1586.93|808
1584096000000|2020-03-13 10:40:00|1587.6|1587.3|1585.45|1584.95|1588.48|1588.11|1583.93|1583.54|748
1584096300000|2020-03-13 10:45:00|1585.42|1585.12|1587.28|1586.98|1587.79|1587.38|1585.4|1585.04|650
1584096600000|2020-03-13 10:50:00|1587.26|1586.96|1588.08|1587.58|1588.74|1588.32|1586.6|1586.1|614
1584096900000|2020-03-13 10:55:00|1588.11|1587.61|1588.12|1587.62|1588.83|1588.39|1587.54|1587.17|498
1584097200000|2020-03-13 11:00:00|1587.93|1587.43|1586.35|1586.05|1588.92|1588.51|1586.35|1585.96|738
1584097500000|2020-03-13 11:05:00|1586.49|1585.99|1587.88|1587.58|1588.11|1587.65|1585.4|1585.02|749
1584097800000|2020-03-13 11:10:00|1587.89|1587.39|1588.39|1587.89|1588.91|1588.49|1587.5|1587.08|735
1584098100000|2020-03-13 11:15:00|1588.34|1587.84|1588.59|1588.29|1589.61|1589.22|1588.15|1587.66|778
1584098400000|2020-03-13 11:20:00|1588.57|1588.07|1587.34|1586.84|1588.73|1588.35|1586.71|1586.26|784
1584098700000|2020-03-13 11:25:00|1587.23|1586.93|1586.96|1586.46|1587.93|1587.54|1586.07|1585.66|745
1584099000000|2020-03-13 11:30:00|1586.9|1586.4|1586.12|1585.82|1587.02|1586.55|1585.57|1585.16|626
1584099300000|2020-03-13 11:35:00|1586.16|1585.86|1586.69|1586.39|1587.02|1586.52|1585.49|1585.1|707
1584099600000|2020-03-13 11:40:00|1586.79|1586.29|1586.73|1586.43|1587.69|1587.39|1586.09|1585.75|864
1584099900000|2020-03-13 11:45:00|1586.75|1586.45|1582.54|1582.04|1587.4|1586.94|1582.54|1582.04|805
1584100200000|2020-03-13 11:50:00|1582.6|1582.1|1580.61|1580.11|1582.92|1582.62|1577.41|1577.02|1065
1584100500000|2020-03-13 11:55:00|1580.52|1580.02|1581.36|1580.86|1583.41|1582.91|1580.5|1580|867
1584100800000|2020-03-13 12:00:00|1581.11|1580.81|1583.32|1582.82|1584.18|1583.79|1579.74|1579.16|925
1584101100000|2020-03-13 12:05:00|1583.24|1582.74|1587.73|1587.23|1589.14|1588.32|1582.55|1582.1|948
1584101400000|2020-03-13 12:10:00|1587.68|1587.18|1586.7|1586.2|1588.45|1587.95|1585.45|1585.06|772
1584101700000|2020-03-13 12:15:00|1586.63|1586.13|1590.64|1590.14|1591.36|1590.86|1586.63|1586.13|947
1584102000000|2020-03-13 12:20:00|1590.61|1590.11|1587.91|1587.41|1592.32|1591.74|1587.82|1587.32|1002
1584102300000|2020-03-13 12:25:00|1588.01|1587.51|1588.06|1587.56|1589.44|1588.94|1587.03|1586.54|927
1584102600000|2020-03-13 12:30:00|1587.94|1587.44|1586.72|1586.22|1590.35|1589.87|1584.82|1584.32|1006
1584102900000|2020-03-13 12:35:00|1586.77|1586.27|1587.44|1586.94|1588.33|1587.83|1585.22|1584.72|858
1584103200000|2020-03-13 12:40:00|1587.42|1586.92|1594.4|1593.9|1594.56|1594.06|1587.37|1586.87|1018
1584103500000|2020-03-13 12:45:00|1594.43|1593.93|1592.07|1591.57|1596.01|1595.23|1591.27|1590.77|979
1584103800000|2020-03-13 12:50:00|1591.94|1591.64|1594.24|1593.74|1595.6|1595.11|1591.7|1591.2|969
1584104100000|2020-03-13 12:55:00|1594.17|1593.67|1595.37|1594.87|1598.3|1597.83|1592.2|1591.7|1071
1584104400000|2020-03-13 13:00:00|1595.36|1594.86|1592.12|1591.62|1597.1|1596.65|1591.76|1591.26|1046
1584104700000|2020-03-13 13:05:00|1592.11|1591.61|1593.97|1593.67|1594.63|1594.15|1589.19|1588.69|994
1584105000000|2020-03-13 13:10:00|1593.98|1593.48|1589.21|1588.71|1596.23|1595.73|1586.83|1586.32|1037
1584105300000|2020-03-13 13:15:00|1589.15|1588.85|1591.2|1590.7|1591.34|1590.84|1586.06|1585.56|940
1584105600000|2020-03-13 13:20:00|1591.35|1590.85|1589.47|1588.97|1593.08|1592.58|1589.08|1588.58|799
1584105900000|2020-03-13 13:25:00|1589.79|1589.29|1588.54|1588.04|1590.33|1589.92|1588.11|1587.59|765
1584106200000|2020-03-13 13:30:00|1588.75|1588.25|1586.86|1586.36|1590.57|1590.07|1586.41|1585.91|1123
1584106500000|2020-03-13 13:35:00|1586.87|1586.37|1583.54|1583.04|1587.88|1587.38|1583.1|1582.63|1126
1584106800000|2020-03-13 13:40:00|1583.38|1582.88|1583.24|1582.74|1583.83|1583.36|1577.97|1577.54|1252
1584107100000|2020-03-13 13:45:00|1583.57|1583.07|1581.93|1581.43|1584.39|1584.09|1579.67|1579.17|1174
1584107400000|2020-03-13 13:50:00|1582|1581.5|1578.78|1578.28|1582.17|1581.67|1577.45|1577.05|1089
1584107700000|2020-03-13 13:55:00|1578.8|1578.3|1575.24|1574.74|1578.9|1578.4|1566.78|1566.28|1256
1584108000000|2020-03-13 14:00:00|1575.26|1574.76|1572.99|1572.49|1575.69|1574.77|1569.35|1568.58|1190
1584108300000|2020-03-13 14:05:00|1573.02|1572.52|1574.44|1573.94|1575.24|1574.74|1572.55|1572.05|1079
1584108600000|2020-03-13 14:10:00|1574.56|1574.06|1574.68|1574.18|1577.91|1577.5|1573.02|1572.52|1134
1584108900000|2020-03-13 14:15:00|1574.47|1573.97|1576.71|1576.21|1577.72|1577.22|1572.9|1572.47|1205
1584109200000|2020-03-13 14:20:00|1577.07|1576.57|1578.7|1578.2|1582.32|1581.9|1577.03|1576.56|1194
1584109500000|2020-03-13 14:25:00|1578.67|1578.17|1574.3|1573.8|1578.67|1578.17|1571.94|1571.61|1181
1584109800000|2020-03-13 14:30:00|1574.31|1573.81|1569.44|1568.94|1574.31|1573.81|1568.22|1567.92|1170
1584110100000|2020-03-13 14:35:00|1569.1|1568.8|1570.96|1570.46|1572.14|1571.64|1567.62|1567.12|1160
1584110400000|2020-03-13 14:40:00|1570.78|1570.28|1572|1571.5|1573.86|1573.38|1567.1|1566.72|1148
1584110700000|2020-03-13 14:45:00|1572.32|1571.82|1573.92|1573.42|1575.97|1575.48|1572.32|1571.82|1113
1584111000000|2020-03-13 14:50:00|1574.08|1573.58|1568.27|1567.77|1574.37|1574.01|1567.76|1567.26|1077
1584111300000|2020-03-13 14:55:00|1568.31|1567.81|1563.87|1563.37|1568.31|1567.83|1563.36|1562.86|1190
1584111600000|2020-03-13 15:00:00|1563.72|1563.42|1564.88|1564.38|1565.3|1564.8|1562.37|1561.95|1153
1584111900000|2020-03-13 15:05:00|1564.98|1564.48|1565.65|1565.15|1567.1|1566.6|1563.27|1562.84|1087
1584112200000|2020-03-13 15:10:00|1565.63|1565.13|1565.51|1565.01|1567.76|1567.26|1560.86|1560.36|1134
1584112500000|2020-03-13 15:15:00|1565.54|1565.04|1562.54|1562.04|1565.91|1565.41|1561.98|1561.48|1147
1584112800000|2020-03-13 15:20:00|1562.58|1562.08|1565.96|1565.46|1565.96|1565.46|1562.48|1561.98|1106
1584113100000|2020-03-13 15:25:00|1565.91|1565.41|1567.33|1566.83|1568.77|1568.27|1561.85|1561.35|1120
1584113400000|2020-03-13 15:30:00|1567.28|1566.78|1561.97|1561.47|1568.41|1567.91|1561.94|1561.47|1175
1584113700000|2020-03-13 15:35:00|1561.9|1561.4|1556.53|1556.03|1561.9|1561.4|1555.68|1555.18|1202
1584114000000|2020-03-13 15:40:00|1556.43|1555.93|1544.28|1543.78|1556.73|1556.23|1544.28|1543.78|1263
1584114300000|2020-03-13 15:45:00|1544.36|1543.86|1530.32|1529.82|1544.57|1544.07|1522.18|1521.68|1280
1584114600000|2020-03-13 15:50:00|1529.95|1529.45|1541.67|1541.17|1544.72|1544.22|1526.62|1525.89|1291
1584114900000|2020-03-13 15:55:00|1541.37|1540.87|1535.18|1534.68|1547.18|1546.68|1534.22|1533.79|1250
1584115200000|2020-03-13 16:00:00|1535.38|1534.53|1532.55|1532.05|1535.38|1534.58|1526.55|1526.05|1227
1584115500000|2020-03-13 16:05:00|1532.61|1532.11|1537.29|1536.79|1539.37|1538.77|1530.99|1530.49|1169
1584115800000|2020-03-13 16:10:00|1537.39|1536.89|1532.19|1531.69|1538.88|1538.38|1530.3|1529.75|1181
1584116100000|2020-03-13 16:15:00|1532.09|1531.59|1532.61|1532.11|1535.17|1534.68|1530.54|1530.04|1103
1584116400000|2020-03-13 16:20:00|1532.03|1531.53|1527.94|1527.44|1533.97|1533.47|1527.92|1527.42|1060
1584116700000|2020-03-13 16:25:00|1528.04|1527.54|1531.47|1530.97|1532.41|1531.91|1521.59|1521.12|1201
1584117000000|2020-03-13 16:30:00|1531.52|1531.02|1526.03|1525.53|1532.03|1531.53|1525.17|1524.57|1118
1584117300000|2020-03-13 16:35:00|1526.13|1525.63|1517.22|1516.72|1527.27|1526.66|1511.03|1510.53|1248
1584117600000|2020-03-13 16:40:00|1516.89|1516.39|1507.61|1507.11|1517.84|1517.34|1504.93|1504.31|1193
1584117900000|2020-03-13 16:45:00|1507.63|1507.13|1517.49|1516.99|1523.04|1522.4|1506.17|1505.62|1268
1584118200000|2020-03-13 16:50:00|1517.4|1516.9|1526.06|1525.02|1526.27|1525.29|1517.09|1516.26|1220
1584118500000|2020-03-13 16:55:00|1525.16|1524.66|1524|1522.99|1526.07|1525|1519.15|1518.32|1197
1584118800000|2020-03-13 17:00:00|1523.3|1522.8|1520.07|1519.57|1524.33|1523.27|1519.51|1519.01|1072
1584119100000|2020-03-13 17:05:00|1520.26|1519.26|1518.2|1517.7|1522.43|1521.93|1517.44|1516.79|1180
1584119400000|2020-03-13 17:10:00|1518.19|1517.69|1523.18|1522.68|1523.94|1523.44|1516.62|1516.12|1157
1584119700000|2020-03-13 17:15:00|1523.14|1522.64|1523.07|1522.57|1524.1|1523.27|1522.53|1522.07|1048
1584120000000|2020-03-13 17:20:00|1523.13|1522.63|1522.03|1521.53|1524.1|1523.27|1520.24|1519.46|1097
1584120300000|2020-03-13 17:25:00|1522.45|1521.95|1517.71|1517.21|1523.64|1523.12|1515.54|1515.04|1190
1584120600000|2020-03-13 17:30:00|1518.13|1517.1|1517.07|1516.57|1519.58|1518.84|1515.1|1514.6|1113
1584120900000|2020-03-13 17:35:00|1517.3|1516.8|1517.16|1516.66|1517.99|1517.43|1514.04|1513.54|927
1584121200000|2020-03-13 17:40:00|1517.17|1516.67|1517.57|1517.07|1520.52|1519.65|1516.44|1515.94|1024
1584121500000|2020-03-13 17:45:00|1517.51|1517.01|1521.79|1521.29|1522.47|1521.97|1516.04|1515.54|1092
1584121800000|2020-03-13 17:50:00|1521.93|1521.43|1522.44|1521.94|1523.06|1522.27|1520.78|1520.28|1026
1584122100000|2020-03-13 17:55:00|1522.46|1521.96|1522.59|1522.09|1523.8|1523.11|1522.39|1521.55|1022
1584122400000|2020-03-13 18:00:00|1522.6|1522.1|1527.85|1527.35|1527.85|1527.35|1522.38|1521.81|1108
1584122700000|2020-03-13 18:05:00|1527.87|1527.37|1535.46|1535.16|1536.41|1535.48|1527.18|1526.68|1130
1584123000000|2020-03-13 18:10:00|1535.86|1535.36|1532.41|1531.38|1537.98|1537.15|1531.24|1530.74|1137
1584123300000|2020-03-13 18:15:00|1532.11|1531.61|1527.19|1526.22|1532.89|1532.06|1526.73|1526.19|1090
1584123600000|2020-03-13 18:20:00|1527.11|1526.61|1523.06|1522.56|1528.23|1527.73|1522.07|1521.57|1049
1584123900000|2020-03-13 18:25:00|1523.15|1522.65|1522.18|1521.68|1523.64|1522.86|1520.35|1519.68|1041
1584124200000|2020-03-13 18:30:00|1522.14|1521.64|1518.67|1518.17|1522.75|1521.88|1516.98|1516.34|1031
1584124500000|2020-03-13 18:35:00|1518.52|1518.02|1522.75|1522.25|1522.79|1522.29|1517.12|1516.52|959
1584124800000|2020-03-13 18:40:00|1522.72|1522.22|1520.36|1519.86|1523|1522.35|1518.43|1517.74|1043
1584125100000|2020-03-13 18:45:00|1520.4|1519.9|1520.09|1519.59|1521.93|1521.43|1518.25|1517.72|1056
1584125400000|2020-03-13 18:50:00|1520.08|1519.58|1514.14|1513.07|1520.55|1519.84|1513.49|1512.81|1074
1584125700000|2020-03-13 18:55:00|1513.77|1513.27|1512.82|1512.32|1518.81|1518.18|1512.7|1512.14|1026
1584126000000|2020-03-13 19:00:00|1512.58|1512.08|1518.83|1518.33|1522.21|1521.39|1511.54|1511.04|1168
1584126300000|2020-03-13 19:05:00|1519.04|1518.13|1520.51|1520.01|1522.36|1521.64|1518.98|1518.13|1083
1584126600000|2020-03-13 19:10:00|1520.4|1519.9|1520.56|1520.06|1524.68|1524.03|1518.81|1518.07|1065
1584126900000|2020-03-13 19:15:00|1520.48|1519.51|1524.65|1524.15|1525.5|1524.87|1520.25|1519.51|1095
1584127200000|2020-03-13 19:20:00|1524.58|1524.08|1524.34|1523.84|1526.54|1525.89|1523.53|1522.72|1037
1584127500000|2020-03-13 19:25:00|1523.86|1523.36|1523.53|1522.32|1525.06|1524.39|1519.49|1518.87|966
1584127800000|2020-03-13 19:30:00|1523.11|1522.26|1520.02|1519.52|1523.27|1522.65|1519.21|1518.46|1054
1584128100000|2020-03-13 19:35:00|1520.01|1519.51|1522.02|1521.52|1525.51|1524.9|1519.8|1519.25|1075
1584128400000|2020-03-13 19:40:00|1522.31|1521.29|1521.37|1520.87|1524.59|1523.84|1521.17|1520.38|912
1584128700000|2020-03-13 19:45:00|1521.32|1520.82|1510.02|1509.52|1523.12|1522.43|1509.75|1508.99|1026
1584129000000|2020-03-13 19:50:00|1509.92|1509.42|1517.42|1516.92|1517.76|1517.26|1509.85|1509.28|1139
1584129300000|2020-03-13 19:55:00|1517.32|1516.82|1523.92|1523.42|1524.07|1523.57|1516.96|1516.43|1105
1584129600000|2020-03-13 20:00:00|1524.17|1523.67|1519.24|1518.74|1525|1524.36|1517.19|1516.12|968
1584129900000|2020-03-13 20:05:00|1519.13|1518.63|1524.81|1524.31|1525.02|1524.37|1517.61|1516.67|779
1584130200000|2020-03-13 20:10:00|1524.78|1524.28|1521.41|1520.91|1525.48|1524.98|1521.41|1520.68|643
1584130500000|2020-03-13 20:15:00|1522.09|1521.59|1522.42|1521.92|1523.6|1522.54|1520.8|1519.09|480
1584130800000|2020-03-13 20:20:00|1522.5|1521.67|1522.13|1520.86|1524.37|1523.17|1520.74|1519.66|542
1584131100000|2020-03-13 20:25:00|1522.17|1520.87|1524.85|1523.55|1524.85|1524.08|1522.16|1520.72|468
1584131400000|2020-03-13 20:30:00|1524.74|1523.51|1528.53|1527.34|1528.91|1528.17|1524.33|1522.79|585
1584131700000|2020-03-13 20:35:00|1528.6|1527.66|1533.57|1532.68|1534.01|1532.91|1527.57|1526.63|673
1584132000000|2020-03-13 20:40:00|1533.38|1532.55|1529.76|1528.92|1533.45|1532.55|1528.65|1527.65|587
1584132300000|2020-03-13 20:45:00|1529.59|1529.09|1530.11|1529.81|1531.76|1531.18|1529.39|1528.03|506
1584132600000|2020-03-13 20:50:00|1530.17|1529.87|1530.64|1529.57|1531.86|1530.89|1529.3|1528.16|386
1584132900000|2020-03-13 20:55:00|1530.87|1529.29|1531|1529|1531.49|1530.1|1528.91|1527.16|611
1584309600000|2020-03-15 22:00:00|1560.02|1554.94|1552.85|1550.8|1567.38|1562.48|1550.18|1547.31|880
1584309900000|2020-03-15 22:05:00|1553.92|1550.34|1566.07|1563.78|1567.71|1565.09|1550.92|1549.42|1019
1584310200000|2020-03-15 22:10:00|1565.69|1564.15|1570.96|1569.65|1574.1|1572.42|1565.51|1563.75|1065
1584310500000|2020-03-15 22:15:00|1570.75|1569.62|1572.67|1571.29|1576.76|1574.95|1569.72|1568.41|877
1584310800000|2020-03-15 22:20:00|1572.69|1571.27|1555.62|1553.96|1573.47|1572.2|1555.13|1553.1|1023
1584311100000|2020-03-15 22:25:00|1555.68|1553.89|1554.65|1551.98|1556.66|1555.2|1543.66|1539.74|1079
1584311400000|2020-03-15 22:30:00|1553.67|1552.34|1550.98|1549.52|1561.28|1559.08|1549.53|1547.85|1003
1584311700000|2020-03-15 22:35:00|1550.99|1549.5|1548.25|1546.66|1551.63|1549.89|1545.24|1542.87|1028
1584312000000|2020-03-15 22:40:00|1547.46|1546.47|1548.35|1546.4|1556.12|1552.5|1546.02|1544.92|988
1584312300000|2020-03-15 22:45:00|1548.49|1546.42|1542.03|1540.45|1548.7|1546.95|1540.56|1539.2|982
1584312600000|2020-03-15 22:50:00|1541.83|1540.29|1546.48|1544.06|1550.72|1548.87|1541.83|1539.83|962
1584312900000|2020-03-15 22:55:00|1545.83|1543.96|1548.11|1545.23|1549.23|1546.96|1542.55|1540.73|871
1584313200000|2020-03-15 23:00:00|1547.68|1545.59|1543.97|1542.47|1549.06|1546.48|1542.65|1541.04|794
1584313500000|2020-03-15 23:05:00|1543.87|1542.52|1548.34|1547.54|1550.97|1549.6|1543.7|1542.51|698
1584313800000|2020-03-15 23:10:00|1548.31|1547.51|1554.15|1553.65|1556.74|1555.45|1548.1|1547.31|767
1584314100000|2020-03-15 23:15:00|1554.27|1553.21|1556.68|1555.26|1559.41|1558.88|1554.19|1552.96|979
1584314400000|2020-03-15 23:20:00|1556.66|1555.2|1556.66|1556.16|1558.48|1557.85|1553.29|1552.2|771
1584314700000|2020-03-15 23:25:00|1556.7|1556.2|1550.17|1549.14|1558.34|1557.56|1545|1544.32|913
1584315000000|2020-03-15 23:30:00|1550.41|1548.88|1553.8|1553.3|1556.91|1556.29|1549.85|1548.88|803
1584315300000|2020-03-15 23:35:00|1553.89|1553.03|1557.31|1556.45|1558.9|1558.5|1552.52|1551.53|747
1584315600000|2020-03-15 23:40:00|1557.3|1556.37|1559.02|1558.52|1559.03|1558.53|1556.05|1555.02|606
1584315900000|2020-03-15 23:45:00|1558.9|1558.4|1561.28|1560.36|1563.97|1562.96|1556.96|1556.06|1034
1584316200000|2020-03-15 23:50:00|1561.38|1560.28|1559.19|1558.69|1561.62|1560.84|1557.01|1555.88|924
1584316500000|2020-03-15 23:55:00|1559.08|1558.58|1557.89|1557.39|1560.01|1559.06|1556.22|1555.18|672
1584316800000|2020-03-16 00:00:00|1558.39|1557.89|1556.67|1556.17|1559.46|1558.73|1556.02|1555.4|659
1584317100000|2020-03-16 00:05:00|1556.95|1556.12|1558.83|1557.85|1561.44|1560.68|1556.47|1555.86|778
1584317400000|2020-03-16 00:10:00|1558.85|1557.83|1553.37|1552.87|1559.83|1559.27|1552.23|1551.61|738
1584317700000|2020-03-16 00:15:00|1553.32|1552.82|1551.76|1551.26|1556.06|1555.35|1551.7|1551.03|768
1584318000000|2020-03-16 00:20:00|1551.74|1551.24|1552.75|1551.88|1553.23|1552.36|1549.18|1548.65|793
1584318300000|2020-03-16 00:25:00|1552.57|1552.07|1551.11|1550.17|1553.9|1553.37|1549.93|1549.21|705
1584318600000|2020-03-16 00:30:00|1551.12|1550.16|1547.32|1546.82|1552.56|1551.93|1544.77|1544.14|783
1584318900000|2020-03-16 00:35:00|1547.31|1546.81|1544.2|1543.7|1548.19|1547.69|1544.05|1543.39|797
1584319200000|2020-03-16 00:40:00|1544.26|1543.76|1543.53|1543.03|1547.06|1546.34|1541.96|1541.24|749
1584319500000|2020-03-16 00:45:00|1543.54|1543.04|1547.22|1546.15|1547.65|1546.73|1542.93|1542.18|770
1584319800000|2020-03-16 00:50:00|1547.07|1546.14|1548.22|1547.26|1548.27|1547.52|1544.99|1544.43|672
1584320100000|2020-03-16 00:55:00|1548.19|1547.24|1548.6|1547.73|1548.72|1548.14|1546.81|1546.23|567
1584320400000|2020-03-16 01:00:00|1548.72|1547.88|1535.66|1534.77|1549.79|1548.79|1534|1532.74|1140
1584320700000|2020-03-16 01:05:00|1535.82|1534.92|1537.69|1536.76|1539.23|1538.37|1531.77|1530.7|1182
1584321000000|2020-03-16 01:10:00|1537.84|1536.69|1533.47|1532.66|1539.03|1538.41|1533.38|1532.6|993
1584321300000|2020-03-16 01:15:00|1533.61|1532.64|1535.08|1534.26|1536.26|1535.57|1532.75|1532.27|938
1584321600000|2020-03-16 01:20:00|1535.1|1534.22|1531.61|1531.11|1535.32|1534.75|1531.48|1530.98|843
1584321900000|2020-03-16 01:25:00|1531.52|1531.02|1530.71|1529.88|1531.79|1531.11|1524.84|1523.73|1165
1584322200000|2020-03-16 01:30:00|1530.81|1529.91|1532.63|1531.81|1533.26|1532.76|1530.04|1529.4|851
1584322500000|2020-03-16 01:35:00|1532.43|1531.93|1530.2|1529.38|1533.12|1532.55|1529.04|1528.25|847
1584322800000|2020-03-16 01:40:00|1530.22|1529.53|1532.04|1531.54|1533.52|1533.04|1528.56|1527.99|866
1584323100000|2020-03-16 01:45:00|1532.03|1531.53|1534.21|1533.71|1534.7|1534.2|1531.85|1531.22|777
1584323400000|2020-03-16 01:50:00|1534.22|1533.72|1535.11|1534.61|1537.68|1537.08|1533.94|1533.3|895
1584323700000|2020-03-16 01:55:00|1534.9|1534.4|1535.43|1534.54|1535.58|1534.91|1533.27|1532.67|830
1584324000000|2020-03-16 02:00:00|1535.39|1534.39|1533.36|1532.86|1535.56|1534.85|1532.2|1531.7|855
1584324300000|2020-03-16 02:05:00|1533.49|1532.99|1532.3|1531.8|1533.75|1533.25|1530.91|1530.41|695
1584324600000|2020-03-16 02:10:00|1532.28|1531.78|1533.81|1533.31|1534.39|1533.89|1532.14|1531.56|683
1584324900000|2020-03-16 02:15:00|1533.78|1533.28|1534.5|1534|1535.06|1534.5|1532.9|1532.22|479
1584325200000|2020-03-16 02:20:00|1534.48|1533.98|1535.82|1535.32|1536.13|1535.63|1533.99|1533.57|463
1584325500000|2020-03-16 02:25:00|1535.79|1535.29|1538.62|1538.12|1538.62|1538.12|1535.43|1534.93|570
1584325800000|2020-03-16 02:30:00|1538.55|1538.05|1538.64|1538.14|1540.09|1539.59|1536.82|1536.32|993
1584326100000|2020-03-16 02:35:00|1538.66|1538.16|1543.88|1543.38|1546|1545.5|1538.63|1538.13|1049
1584326400000|2020-03-16 02:40:00|1543.93|1543.43|1543.93|1543.43|1545.42|1544.92|1542.35|1541.92|930
1584326700000|2020-03-16 02:45:00|1543.79|1543.29|1545.85|1545.35|1547.02|1546.42|1543.11|1542.7|828
1584327000000|2020-03-16 02:50:00|1545.82|1545.32|1548.24|1547.74|1548.39|1547.89|1543.83|1543.33|1021
1584327300000|2020-03-16 02:55:00|1548.33|1547.83|1546.77|1546.27|1548.97|1548.47|1546.63|1546.13|880
1584327600000|2020-03-16 03:00:00|1546.83|1546.33|1544.01|1543.51|1547.23|1546.73|1543.89|1543.3|918
1584327900000|2020-03-16 03:05:00|1544.09|1543.59|1545.31|1544.81|1546.91|1546.41|1544.01|1543.51|713
1584328200000|2020-03-16 03:10:00|1545.3|1544.8|1546.26|1545.76|1546.45|1545.95|1545.21|1544.71|560
1584328500000|2020-03-16 03:15:00|1546.23|1545.73|1548.05|1547.55|1549.19|1548.69|1546.11|1545.61|943
1584328800000|2020-03-16 03:20:00|1548.02|1547.52|1546.95|1546.45|1549.33|1548.9|1546.21|1545.71|740
1584329100000|2020-03-16 03:25:00|1546.97|1546.47|1547.55|1547.05|1548.53|1548.14|1546.63|1546.13|594
1584329400000|2020-03-16 03:30:00|1547.64|1547.14|1549.05|1548.55|1549.34|1548.9|1546.92|1546.42|554
1584329700000|2020-03-16 03:35:00|1549.06|1548.56|1546.83|1546.33|1549.2|1548.7|1546.81|1546.31|518
1584330000000|2020-03-16 03:40:00|1546.85|1546.35|1548.35|1547.85|1548.86|1548.36|1546.64|1546.14|583
1584330300000|2020-03-16 03:45:00|1548.33|1547.83|1547.4|1546.9|1548.46|1547.96|1546.67|1546.17|461
1584330600000|2020-03-16 03:50:00|1547.39|1546.89|1546.95|1546.45|1548.12|1547.68|1546.66|1546.16|505
1584330900000|2020-03-16 03:55:00|1546.92|1546.42|1548.37|1547.87|1548.45|1547.96|1546.88|1546.38|410
1584331200000|2020-03-16 04:00:00|1548.38|1547.88|1548.18|1547.68|1549.24|1548.74|1547.56|1547.06|406
1584331500000|2020-03-16 04:05:00|1548.1|1547.6|1547.43|1546.93|1549.25|1548.75|1546.96|1546.45|662
1584331800000|2020-03-16 04:10:00|1547.44|1546.94|1547.66|1547.16|1548.11|1547.61|1546.78|1546.35|357
1584332100000|2020-03-16 04:15:00|1547.63|1547.13|1545.27|1544.77|1547.65|1547.15|1545.05|1544.35|314
1584332400000|2020-03-16 04:20:00|1545.16|1544.36|1544.78|1544.28|1545.46|1544.96|1542.43|1541.93|863
1584332700000|2020-03-16 04:25:00|1544.81|1544.31|1542.97|1542.47|1545.02|1544.52|1542.87|1542.37|483
1584333000000|2020-03-16 04:30:00|1542.93|1542.43|1541.7|1541.2|1542.93|1542.43|1538.51|1538.01|929
1584333300000|2020-03-16 04:35:00|1541.64|1541.14|1542.79|1542.29|1542.83|1542.33|1540.59|1540.12|608
1584333600000|2020-03-16 04:40:00|1542.72|1542.22|1545.55|1545.05|1547.12|1546.62|1541.79|1541.34|833
1584333900000|2020-03-16 04:45:00|1545.75|1545.25|1547.98|1547.48|1551.51|1550.44|1544.72|1544.22|827
1584334200000|2020-03-16 04:50:00|1548.01|1547.51|1547.73|1547.23|1548.67|1548.17|1546.95|1546.51|529
1584334500000|2020-03-16 04:55:00|1547.75|1547.25|1547.16|1546.66|1549.81|1549.34|1546.59|1546.2|725
1584334800000|2020-03-16 05:00:00|1547.18|1546.68|1545.79|1545.29|1547.23|1546.78|1543.59|1543.09|696
1584335100000|2020-03-16 05:05:00|1545.8|1545.3|1542.01|1541.51|1546.12|1545.62|1541.5|1540.89|674
1584335400000|2020-03-16 05:10:00|1541.96|1541.46|1543.65|1543.15|1544.08|1543.58|1538.95|1538.35|909
1584335700000|2020-03-16 05:15:00|1543.76|1543.26|1542.22|1541.72|1545.07|1544.57|1541.97|1541.47|594
1584336000000|2020-03-16 05:20:00|1542.58|1541.77|1543.25|1542.75|1544.14|1543.64|1540.1|1539.63|780
1584336300000|2020-03-16 05:25:00|1543.27|1542.77|1541.38|1540.88|1544.09|1543.59|1540.84|1540.34|558
1584336600000|2020-03-16 05:30:00|1541.47|1540.97|1540.09|1539.59|1542.48|1541.98|1539.92|1539.42|771
1584336900000|2020-03-16 05:35:00|1540.1|1539.6|1541.82|1541.32|1541.92|1541.42|1539.66|1539.16|792
1584337200000|2020-03-16 05:40:00|1541.71|1541.41|1543.33|1542.83|1543.52|1543.02|1541.13|1540.63|720
1584337500000|2020-03-16 05:45:00|1543.34|1542.84|1541.56|1541.06|1545.26|1544.83|1541.5|1541|837
1584337800000|2020-03-16 05:50:00|1541.48|1540.98|1543.09|1542.59|1543.15|1542.65|1540.9|1540.4|547
1584338100000|2020-03-16 05:55:00|1543.12|1542.62|1540.99|1540.49|1543.28|1542.78|1540.89|1540.39|563
1584338400000|2020-03-16 06:00:00|1541.02|1540.52|1541.61|1541.11|1542.35|1541.95|1540.3|1539.8|760
1584338700000|2020-03-16 06:05:00|1541.64|1541.14|1543.64|1543.14|1544.44|1543.94|1541.64|1541.14|748
1584339000000|2020-03-16 06:10:00|1543.6|1543.1|1544.01|1543.51|1544.64|1544.14|1542.77|1542.27|663
1584339300000|2020-03-16 06:15:00|1544.04|1543.54|1544.88|1544.38|1546.5|1546|1543.76|1543.26|727
1584339600000|2020-03-16 06:20:00|1544.19|1543.89|1543.49|1542.99|1545.85|1545.35|1543.19|1542.69|628
1584339900000|2020-03-16 06:25:00|1543.46|1542.96|1545.02|1544.52|1545.22|1544.72|1542.77|1542.27|655
1584340200000|2020-03-16 06:30:00|1544.99|1544.49|1546.64|1546.14|1547.28|1546.78|1544.77|1544.27|711
1584340500000|2020-03-16 06:35:00|1546.5|1546|1546.5|1546|1547.3|1546.8|1545.19|1544.69|716
1584340800000|2020-03-16 06:40:00|1546.48|1545.98|1545.85|1545.35|1547.76|1547.26|1545.75|1545.25|629
1584341100000|2020-03-16 06:45:00|1545.84|1545.34|1546.49|1546.19|1546.7|1546.26|1544.69|1544.19|603
1584341400000|2020-03-16 06:50:00|1546.5|1546.2|1544.9|1544.4|1546.99|1546.49|1543.64|1543.14|731
1584341700000|2020-03-16 06:55:00|1544.95|1544.45|1544.62|1543.79|1545.66|1545.07|1543.97|1543.47|634
1584342000000|2020-03-16 07:00:00|1544.52|1543.78|1547.5|1547|1547.85|1547.4|1543.27|1542.77|921
1584342300000|2020-03-16 07:05:00|1547.47|1546.97|1538.5|1538|1547.47|1546.97|1538.32|1537.82|936
1584342600000|2020-03-16 07:10:00|1538.69|1537.84|1537.52|1537.02|1539.27|1538.77|1532.72|1532.14|1132
1584342900000|2020-03-16 07:15:00|1537.56|1537.06|1536.76|1535.82|1538.05|1537.49|1533.97|1533|919
1584343200000|2020-03-16 07:20:00|1536.88|1535.79|1535.74|1534.91|1537.69|1536.86|1535.34|1534.81|694
1584343500000|2020-03-16 07:25:00|1535.79|1534.92|1532.07|1531.57|1535.8|1535.19|1531.41|1530.79|1057
1584343800000|2020-03-16 07:30:00|1532.48|1531.48|1534.64|1534.14|1537.37|1536.87|1532.48|1531.44|945
1584344100000|2020-03-16 07:35:00|1534.83|1533.96|1535.23|1534.73|1536.99|1536.24|1533.72|1533.09|790
1584344400000|2020-03-16 07:40:00|1535.13|1534.63|1533.48|1532.98|1535.5|1534.82|1532.97|1532.47|725
1584344700000|2020-03-16 07:45:00|1533.51|1533.01|1532.82|1532.32|1534.71|1534.09|1529.85|1529.35|941
1584345000000|2020-03-16 07:50:00|1532.93|1532.43|1533.5|1533|1535.22|1534.7|1532.53|1531.79|687
1584345300000|2020-03-16 07:55:00|1533.51|1533.01|1531.67|1531.17|1533.81|1533.31|1530.2|1529.64|779
1584345600000|2020-03-16 08:00:00|1532.33|1531.83|1531.71|1531.21|1534.76|1534.26|1531.26|1530.74|850
1584345900000|2020-03-16 08:05:00|1531.72|1531.22|1534.59|1534.09|1534.65|1534.13|1529.83|1529.33|813
1584346200000|2020-03-16 08:10:00|1534.47|1533.97|1535.15|1534.65|1536.66|1536.16|1533.89|1533.39|734
1584346500000|2020-03-16 08:15:00|1535.2|1534.7|1534.96|1534.46|1537.1|1536.35|1534.13|1533.63|594
1584346800000|2020-03-16 08:20:00|1535|1534.5|1534.21|1533.71|1536.26|1535.55|1531.89|1531.28|847
1584347100000|2020-03-16 08:25:00|1534.27|1533.77|1536.77|1536.27|1536.85|1536.35|1533.8|1533.18|767
1584347400000|2020-03-16 08:30:00|1536.51|1536.01|1539.06|1538.56|1539.46|1538.96|1536.15|1535.65|886
1584347700000|2020-03-16 08:35:00|1539.01|1538.51|1538.97|1538.47|1542.4|1541.9|1538.81|1538.21|950
1584348000000|2020-03-16 08:40:00|1538.89|1538.39|1540.22|1539.72|1541.16|1540.74|1538.88|1538.3|772
1584348300000|2020-03-16 08:45:00|1540.26|1539.76|1540.74|1540.24|1541.6|1541.1|1538.82|1538.32|661
1584348600000|2020-03-16 08:50:00|1540.77|1540.27|1540.6|1540.1|1540.78|1540.4|1535.8|1534.28|892
1584348900000|2020-03-16 08:55:00|1540.45|1539.95|1539.44|1538.94|1541.99|1541.56|1539.28|1538.78|927
1584349200000|2020-03-16 09:00:00|1539.76|1539.16|1536.06|1535.56|1541.27|1540.92|1534.45|1533.95|1011
1584349500000|2020-03-16 09:05:00|1536.12|1535.62|1537.17|1536.67|1537.86|1537.15|1534.78|1534.23|793
1584349800000|2020-03-16 09:10:00|1537.19|1536.69|1536.71|1536.21|1538.3|1537.8|1536.23|1535.73|629
1584350100000|2020-03-16 09:15:00|1536.69|1536.19|1537.64|1537.14|1538.14|1537.64|1535.86|1535.36|719
1584350400000|2020-03-16 09:20:00|1537.7|1537.2|1537.31|1536.81|1538.4|1537.9|1536.29|1535.84|745
1584350700000|2020-03-16 09:25:00|1537.35|1536.85|1532.96|1532.46|1537.52|1537.02|1532.81|1532.11|707
1584351000000|2020-03-16 09:30:00|1532.97|1532.47|1524.88|1524.38|1533.6|1532.95|1521.08|1520.58|1008
1584351300000|2020-03-16 09:35:00|1524.71|1524.21|1522.46|1521.96|1525.44|1524.79|1513.09|1512.34|1185
1584351600000|2020-03-16 09:40:00|1522.55|1522.05|1525.21|1524.71|1530.69|1529.78|1520.72|1520.14|935
1584351900000|2020-03-16 09:45:00|1525.1|1524.6|1526.21|1525.71|1527.42|1526.92|1523.68|1522.48|883
1584352200000|2020-03-16 09:50:00|1526.27|1525.77|1525.23|1524.73|1528.09|1527.61|1525.03|1524.53|783
1584352500000|2020-03-16 09:55:00|1525.52|1524.47|1527.54|1527.04|1527.82|1527.15|1525.06|1524.47|582
1584352800000|2020-03-16 10:00:00|1527.49|1526.99|1525.49|1524.99|1528.88|1528.25|1525.49|1524.91|702
1584353100000|2020-03-16 10:05:00|1525.48|1524.98|1525.32|1524.39|1526.83|1526.27|1521.9|1521.4|875
1584353400000|2020-03-16 10:10:00|1525.04|1524.54|1520.3|1519.33|1526.7|1526.09|1518.44|1517.67|732
1584353700000|2020-03-16 10:15:00|1520.54|1519.2|1522.62|1522.12|1523.63|1522.71|1517.73|1517.04|947
1584354000000|2020-03-16 10:20:00|1522.68|1521.83|1512.2|1511.33|1523.15|1522.13|1507.17|1506.53|951
1584354300000|2020-03-16 10:25:00|1511.94|1511.44|1508.19|1506.78|1514.19|1512.53|1504.97|1503.8|1081
1584354600000|2020-03-16 10:30:00|1507.39|1506.41|1501.41|1500.91|1509.43|1508.9|1501.09|1500.22|1199
1584354900000|2020-03-16 10:35:00|1501.57|1500.47|1502.75|1501.68|1505.87|1504.74|1498.51|1498.01|1188
1584355200000|2020-03-16 10:40:00|1502.26|1501.76|1503.33|1502.83|1508.43|1507.93|1501.62|1500.31|999
1584355500000|2020-03-16 10:45:00|1503.5|1503|1504|1503.5|1506.38|1505.8|1502.99|1502.28|831
1584355800000|2020-03-16 10:50:00|1504.19|1503.32|1494.26|1493.31|1504.56|1503.58|1492.37|1491.15|1153
1584356100000|2020-03-16 10:55:00|1493.69|1493.19|1478.23|1477.73|1494.43|1493.43|1476.88|1475.43|1262
1584356400000|2020-03-16 11:00:00|1478.89|1477.4|1470.28|1469.26|1479.56|1478.89|1465.55|1464.76|1281
1584356700000|2020-03-16 11:05:00|1470.4|1468.91|1477.13|1476.33|1478.17|1477.2|1469.11|1467.92|1144
1584357000000|2020-03-16 11:10:00|1477.16|1476.31|1480.24|1479.74|1480.69|1479.79|1473.21|1472.48|1015
1584357300000|2020-03-16 11:15:00|1480.38|1479.88|1475.53|1475.03|1482.5|1482|1473.42|1472.92|1040
1584357600000|2020-03-16 11:20:00|1475.56|1475.06|1479.49|1478.99|1481.15|1480.65|1474.55|1473.72|1001
1584357900000|2020-03-16 11:25:00|1479.46|1478.96|1478.37|1477.87|1482.35|1481.63|1476.46|1475.96|993
1584358200000|2020-03-16 11:30:00|1478.28|1477.78|1469.71|1468.5|1479.94|1479.03|1467.62|1467.12|1062
1584358500000|2020-03-16 11:35:00|1469.37|1468.87|1462.53|1460.95|1472.74|1471.66|1459.56|1458.46|1099
1584358800000|2020-03-16 11:40:00|1462.3|1461.35|1463.85|1463.35|1466.9|1465.45|1459.64|1458.93|1015
1584359100000|2020-03-16 11:45:00|1463.73|1463.23|1460.71|1460.21|1465.35|1464.16|1458.7|1458.2|1016
1584359400000|2020-03-16 11:50:00|1460.92|1460.42|1464.14|1463.05|1464.31|1463.05|1456.61|1456.11|1124
1584359700000|2020-03-16 11:55:00|1464.21|1463.19|1462.2|1461.7|1465.08|1464|1457.9|1457.44|1051
1584360000000|2020-03-16 12:00:00|1462.32|1461.82|1469.28|1468.98|1470.9|1469.68|1462.23|1461.73|1184
1584360300000|2020-03-16 12:05:00|1469.42|1468.92|1474.41|1473.45|1476.29|1475.65|1468.72|1468.22|1182
1584360600000|2020-03-16 12:10:00|1473.99|1473.49|1471.45|1470.95|1474.6|1473.77|1469.97|1469.06|1072
1584360900000|2020-03-16 12:15:00|1471.53|1471.03|1476.66|1476.16|1479|1478.26|1470.85|1470.37|970
1584361200000|2020-03-16 12:20:00|1476.61|1476.11|1470.17|1469.67|1478.69|1478.19|1469.89|1469.39|1107
1584361500000|2020-03-16 12:25:00|1469.77|1469.27|1472.08|1471.58|1473.37|1472.86|1469.7|1469.21|974
1584361800000|2020-03-16 12:30:00|1472.17|1471.67|1473.41|1472.91|1475.12|1474.58|1471.34|1470.97|1038
1584362100000|2020-03-16 12:35:00|1473.32|1472.82|1465.79|1465.29|1473.66|1473.16|1464.19|1463.64|1065
1584362400000|2020-03-16 12:40:00|1465.73|1465.23|1463.39|1463.09|1465.73|1465.23|1460.31|1459.81|1128
1584362700000|2020-03-16 12:45:00|1463.34|1463.04|1465.02|1464.52|1465.26|1464.93|1461.71|1461.21|948
1584363000000|2020-03-16 12:50:00|1465.12|1464.62|1459.71|1459.21|1465.3|1464.85|1456.92|1456.42|1037
1584363300000|2020-03-16 12:55:00|1459.87|1459.37|1456.15|1455.65|1461.15|1460.7|1454.75|1453.63|1053
1584363600000|2020-03-16 13:00:00|1456.2|1455.7|1458.79|1458.29|1459.43|1458.8|1451.5|1451.06|1114
1584363900000|2020-03-16 13:05:00|1458.84|1458.34|1465.32|1464.82|1465.79|1465.29|1456.34|1455.86|1141
1584364200000|2020-03-16 13:10:00|1465.27|1464.77|1465.72|1465.22|1467.49|1466.75|1462.12|1461.49|1080
1584364500000|2020-03-16 13:15:00|1465.51|1465.01|1461.28|1460.78|1465.72|1465.26|1458.42|1457.92|1063
1584364800000|2020-03-16 13:20:00|1460.98|1460.48|1461.17|1460.67|1462.34|1461.84|1458.8|1458.32|892
1584365100000|2020-03-16 13:25:00|1461.15|1460.65|1462.57|1462.07|1465.18|1464.68|1459.22|1458.72|932
1584365400000|2020-03-16 13:30:00|1462.2|1461.9|1457.27|1456.77|1462.26|1461.9|1452.96|1452.24|1165
1584365700000|2020-03-16 13:35:00|1457.24|1456.74|1456.92|1456.42|1459.77|1459.15|1453.8|1453.4|1066
1584366000000|2020-03-16 13:40:00|1456.89|1456.39|1454.16|1453.66|1457.35|1456.49|1452.42|1451.99|1120
1584366300000|2020-03-16 13:45:00|1453.98|1453.48|1463.36|1462.53|1464.69|1463.79|1451.86|1451.33|1257
1584366600000|2020-03-16 13:50:00|1463.18|1462.68|1468.24|1467.34|1469.92|1469.08|1460.98|1460.48|1237
1584366900000|2020-03-16 13:55:00|1468.57|1467.7|1471.28|1470.78|1476.59|1475.82|1466.38|1465.88|1248
1584367200000|2020-03-16 14:00:00|1471.44|1470.94|1465.25|1464.75|1472.04|1471.31|1464.87|1464.37|1171
1584367500000|2020-03-16 14:05:00|1465.28|1464.78|1472.38|1471.88|1473.03|1472.44|1465.12|1464.31|1218
1584367800000|2020-03-16 14:10:00|1472.42|1471.92|1468.71|1468.21|1473.72|1473.14|1468.44|1467.94|1176
1584368100000|2020-03-16 14:15:00|1468.82|1468.32|1473.28|1472.4|1473.97|1473.38|1468.44|1467.94|1140
1584368400000|2020-03-16 14:20:00|1472.97|1472.47|1473.94|1473.44|1475.35|1474.87|1469.12|1468.62|1168
1584368700000|2020-03-16 14:25:00|1473.89|1473.39|1477.77|1477.27|1479.41|1478.91|1472.89|1472.39|1200
1584369000000|2020-03-16 14:30:00|1478|1477.5|1479.11|1478.61|1480.25|1479.81|1476.03|1475.58|1194
1584369300000|2020-03-16 14:35:00|1479.14|1478.64|1488.01|1487.04|1488.54|1488.04|1478.99|1478.49|1227
1584369600000|2020-03-16 14:40:00|1488.44|1487.61|1488.62|1488.12|1492.05|1491.55|1486.11|1485.61|1245
1584369900000|2020-03-16 14:45:00|1488.67|1488.17|1480.46|1479.96|1488.93|1488.43|1480.38|1479.88|1188
1584370200000|2020-03-16 14:50:00|1480.5|1480|1490.75|1490.45|1493.99|1493.49|1480.43|1479.93|1208
1584370500000|2020-03-16 14:55:00|1491.56|1491.06|1498.08|1497.58|1498.58|1497.93|1487.28|1486.78|1196
1584370800000|2020-03-16 15:00:00|1497.3|1496.8|1489.06|1488.56|1498.13|1497.42|1487.86|1487.36|1131
1584371100000|2020-03-16 15:05:00|1488.95|1488.45|1494.09|1493.59|1495.43|1494.55|1486.66|1486.16|1127
1584371400000|2020-03-16 15:10:00|1494.06|1493.56|1501.96|1501.46|1504.15|1503.25|1494.06|1493.56|1209
1584371700000|2020-03-16 15:15:00|1502.08|1501.58|1505.05|1504.55|1513.49|1512.47|1502.08|1501.58|1266
1584372000000|2020-03-16 15:20:00|1505.06|1504.56|1511.46|1510.96|1513.13|1512.63|1501.91|1501.41|1198
1584372300000|2020-03-16 15:25:00|1511.49|1510.99|1517.6|1517.1|1518.42|1517.46|1510.94|1510.39|1260
1584372600000|2020-03-16 15:30:00|1517.47|1516.97|1515.88|1515.38|1520.25|1519.5|1513.67|1512.86|1186
1584372900000|2020-03-16 15:35:00|1515.94|1515.44|1515.78|1515.28|1519.61|1518.74|1513.5|1513|1151
1584373200000|2020-03-16 15:40:00|1515.71|1515.21|1511.76|1511.26|1516.41|1515.91|1505.97|1505.47|1173
1584373500000|2020-03-16 15:45:00|1511.79|1511.29|1498.4|1497.9|1511.79|1511.29|1498.29|1497.79|1148
1584373800000|2020-03-16 15:50:00|1498.69|1498.19|1507.79|1507.29|1507.91|1507.41|1498.35|1497.85|1185
1584374100000|2020-03-16 15:55:00|1507.78|1507.28|1504.31|1503.81|1507.84|1507.34|1501.97|1501.47|1133
1584374400000|2020-03-16 16:00:00|1504.32|1503.82|1510.45|1509.2|1513.38|1512.88|1501.75|1501.2|1134
1584374700000|2020-03-16 16:05:00|1510.24|1509.74|1502.79|1502.29|1510.48|1509.98|1500.35|1499.88|1142
1584375000000|2020-03-16 16:10:00|1502.74|1502.24|1501.45|1500.95|1507.64|1507.14|1500.39|1499.96|1030
1584375300000|2020-03-16 16:15:00|1501.66|1501.16|1503.13|1502.63|1506.23|1505.73|1500.35|1499.85|1025
1584375600000|2020-03-16 16:20:00|1503.21|1502.71|1506.17|1505.67|1512.01|1511.51|1502.07|1501.57|1066
1584375900000|2020-03-16 16:25:00|1506.13|1505.63|1506.78|1506.28|1511.31|1510.81|1505.32|1504.82|1008
1584376200000|2020-03-16 16:30:00|1506.92|1506.42|1509.54|1509.04|1510.25|1509.75|1506.5|1506|860
1584376500000|2020-03-16 16:35:00|1509.56|1509.06|1508.53|1508.03|1511.01|1510.51|1505.63|1505.13|972
1584376800000|2020-03-16 16:40:00|1508.44|1507.94|1508.87|1508.37|1510.98|1510.48|1507.89|1507.41|789
1584377100000|2020-03-16 16:45:00|1508.89|1508.39|1512.05|1511.55|1513.98|1513.48|1507.69|1507.18|933
1584377400000|2020-03-16 16:50:00|1512.09|1511.59|1508.7|1508.2|1512.97|1512.47|1507.6|1507.25|941
1584377700000|2020-03-16 16:55:00|1508.73|1508.23|1509.08|1508.58|1509.61|1509.04|1505.97|1505.47|949
1584378000000|2020-03-16 17:00:00|1509.11|1508.61|1513.2|1512.7|1513.85|1513.38|1507.63|1507.21|908
1584378300000|2020-03-16 17:05:00|1513.15|1512.65|1510.58|1510.08|1513.9|1513.42|1509.89|1509.39|946
1584378600000|2020-03-16 17:10:00|1510.53|1510.03|1507.75|1507.25|1510.99|1510.49|1507.13|1506.63|972
1584378900000|2020-03-16 17:15:00|1507.81|1507.31|1496.51|1496.01|1508.17|1507.67|1494.08|1493.15|1107
1584379200000|2020-03-16 17:20:00|1496.43|1495.93|1499.99|1499.49|1500.33|1499.54|1494.95|1494.45|1134
1584379500000|2020-03-16 17:25:00|1499.88|1499.38|1486.39|1485.89|1500.23|1499.61|1484.36|1483.86|1128
1584379800000|2020-03-16 17:30:00|1486.3|1485.8|1489.39|1488.89|1494.55|1494.05|1486.21|1485.71|1139
1584380100000|2020-03-16 17:35:00|1489.38|1488.88|1493.15|1492.65|1496.51|1495.91|1487.89|1487.39|973
1584380400000|2020-03-16 17:40:00|1493.37|1492.52|1494.68|1494.18|1495.67|1495.17|1491.64|1491.14|770
1584380700000|2020-03-16 17:45:00|1494.7|1494.2|1498.21|1497.71|1499.5|1499|1494.26|1493.77|754
1584381000000|2020-03-16 17:50:00|1498.17|1497.67|1498.76|1498.26|1503.1|1502.6|1497.21|1496.64|831
1584381300000|2020-03-16 17:55:00|1498.77|1498.27|1492.57|1492.07|1501.96|1501.46|1492.46|1491.96|860
1584381600000|2020-03-16 18:00:00|1492.64|1492.14|1489.21|1488.71|1496.03|1495.53|1489.19|1488.69|873
1584381900000|2020-03-16 18:05:00|1489.23|1488.73|1488.68|1488.18|1494.6|1494.1|1487.73|1487.23|824
1584382200000|2020-03-16 18:10:00|1488.57|1488.07|1493.37|1492.87|1493.47|1492.97|1488.23|1487.73|771
1584382500000|2020-03-16 18:15:00|1493.36|1492.86|1493.13|1492.63|1494.42|1493.92|1491.57|1491.07|677
1584382800000|2020-03-16 18:20:00|1493.11|1492.61|1488.91|1488.41|1493.37|1492.87|1488.65|1488.22|761
1584383100000|2020-03-16 18:25:00|1488.96|1488.46|1492.03|1491.53|1492.57|1492.07|1488.91|1488.46|680
1584383400000|2020-03-16 18:30:00|1491.99|1491.49|1502.48|1501.98|1502.61|1502.11|1491.64|1491.14|792
1584383700000|2020-03-16 18:35:00|1502.64|1502.14|1500.13|1499.63|1503.13|1502.63|1498.71|1498.21|929
1584384000000|2020-03-16 18:40:00|1500.14|1499.64|1498.36|1497.86|1501.09|1500.59|1497.95|1497.45|683
1584384300000|2020-03-16 18:45:00|1498.55|1498.05|1499.9|1499.4|1500.11|1499.51|1498.22|1497.72|571
1584384600000|2020-03-16 18:50:00|1499.92|1499.42|1502.77|1502.27|1507.58|1507.08|1499.67|1499.17|909
1584384900000|2020-03-16 18:55:00|1502.87|1502.37|1506.61|1506.11|1510.23|1509.73|1501.87|1501.17|836
1584385200000|2020-03-16 19:00:00|1506.87|1506.37|1504.84|1504.34|1510.35|1509.85|1503.7|1503.2|862
1584385500000|2020-03-16 19:05:00|1504.99|1504.49|1504.11|1503.61|1505.79|1505.29|1501.5|1501|757
1584385800000|2020-03-16 19:10:00|1504.15|1503.65|1503.61|1503.11|1505.97|1505.39|1502.58|1501.96|761
1584386100000|2020-03-16 19:15:00|1503.58|1503.08|1503.9|1503.4|1505.97|1505.47|1502.25|1501.75|721
1584386400000|2020-03-16 19:20:00|1503.88|1503.38|1503.61|1503.11|1504.97|1504.31|1502.49|1501.98|720
1584386700000|2020-03-16 19:25:00|1503.63|1503.13|1500.39|1499.89|1504.53|1504.03|1500.32|1499.82|690
1584387000000|2020-03-16 19:30:00|1500.36|1499.86|1500.5|1500|1501.73|1501.02|1499.44|1498.94|823
1584387300000|2020-03-16 19:35:00|1500.39|1499.89|1492.72|1492.22|1500.52|1499.89|1489.4|1488.9|972
1584387600000|2020-03-16 19:40:00|1492.51|1492.01|1496.8|1496.3|1499.18|1498.68|1492.47|1491.97|894
1584387900000|2020-03-16 19:45:00|1496.71|1496.21|1497.6|1497.1|1498.39|1497.57|1495.38|1494.75|866
1584388200000|2020-03-16 19:50:00|1497.61|1497.11|1493.95|1493.45|1498.8|1498.3|1493.43|1492.87|940
1584388500000|2020-03-16 19:55:00|1493.79|1493.29|1509.7|1508.85|1509.7|1509.14|1490.1|1489.6|1148
1584388800000|2020-03-16 20:00:00|1509.86|1508.61|1503.14|1501.8|1510.28|1509.62|1500.57|1499.63|993
1584389100000|2020-03-16 20:05:00|1503.41|1501.86|1500.98|1500|1503.61|1502.45|1496.66|1495.75|696
1584389400000|2020-03-16 20:10:00|1501|1499.54|1501.06|1500.56|1502.05|1501.44|1500.18|1499.22|583
1584389700000|2020-03-16 20:15:00|1500.99|1500.49|1502.57|1501.48|1504.6|1503.82|1500.82|1500.24|357
1584390000000|2020-03-16 20:20:00|1502.69|1501.62|1502.32|1501.82|1503.17|1502.18|1499.66|1498.92|293
1584390300000|2020-03-16 20:25:00|1502.53|1502.03|1505.07|1503.85|1506.45|1505.55|1501.67|1501.04|314
1584390600000|2020-03-16 20:30:00|1504.85|1504.35|1503.81|1503.31|1506.2|1505.21|1503.52|1502.72|292
1584390900000|2020-03-16 20:35:00|1503.68|1503.18|1505.04|1504.22|1505.04|1504.22|1501.89|1501.48|288
1584391200000|2020-03-16 20:40:00|1505.1|1504.27|1506.38|1505.4|1506.97|1506.24|1503.92|1503.22|263
1584391500000|2020-03-16 20:45:00|1506.23|1505.73|1513.01|1512.51|1513.6|1512.78|1506.06|1505.04|561
1584391800000|2020-03-16 20:50:00|1512.92|1512.42|1509.97|1509.47|1518.54|1517.52|1509.6|1508.55|606
1584392100000|2020-03-16 20:55:00|1510.64|1509.13|1516.04|1514.04|1516.18|1514.9|1509.03|1508.14|450
1584396000000|2020-03-16 22:00:00|1506.16|1505.66|1505.75|1504|1507.81|1506.05|1497.58|1496.25|692
1584396300000|2020-03-16 22:05:00|1505.89|1503.89|1510.29|1509.1|1512.96|1511.24|1505.6|1503.89|555
1584396600000|2020-03-16 22:10:00|1510.87|1509.18|1511.55|1509.55|1512.85|1511.63|1508.88|1507.88|492
1584396900000|2020-03-16 22:15:00|1511.79|1509.79|1511.2|1509.82|1512.94|1511.47|1509.7|1508.59|346
1584397200000|2020-03-16 22:20:00|1510.55|1510.05|1505.27|1504.43|1511|1510.07|1504.69|1503.84|315
1584397500000|2020-03-16 22:25:00|1505.05|1504.55|1503.17|1502.67|1506.07|1504.9|1500.32|1499.68|294
1584397800000|2020-03-16 22:30:00|1503.51|1502.48|1507.58|1507.08|1508.7|1507.72|1503.08|1502.25|287
1584398100000|2020-03-16 22:35:00|1507.51|1507.01|1504.62|1503.3|1507.71|1507.02|1502.52|1501.27|385
1584398400000|2020-03-16 22:40:00|1504.02|1503.52|1504.8|1503.61|1505.84|1504.82|1502.67|1501.82|345
1584398700000|2020-03-16 22:45:00|1504.84|1503.64|1507.71|1505.9|1508.05|1506.91|1504.39|1503.37|272
1584399000000|2020-03-16 22:50:00|1507.61|1505.92|1508|1506.9|1510.15|1509.41|1506.3|1505.32|385
1584399300000|2020-03-16 22:55:00|1507.97|1506.93|1509.57|1508.74|1510.4|1509.54|1507.55|1506.8|377
1584399600000|2020-03-16 23:00:00|1509.48|1508.98|1512.41|1511.91|1512.97|1512.08|1509.47|1508.33|440
1584399900000|2020-03-16 23:05:00|1512.04|1511.54|1515.01|1514.51|1515.15|1514.51|1511.57|1510.72|457
1584400200000|2020-03-16 23:10:00|1514.98|1514.48|1515.95|1514.45|1518.39|1517.6|1512.38|1511.54|603
1584400500000|2020-03-16 23:15:00|1515.81|1514.66|1514.89|1513.94|1517.13|1516.07|1513.65|1512.32|485
1584400800000|2020-03-16 23:20:00|1515.01|1513.88|1513.38|1512.88|1516.25|1515.26|1513.32|1512.19|470
1584401100000|2020-03-16 23:25:00|1513.48|1512.63|1514.17|1513.27|1514.92|1513.88|1512.08|1511.1|464
1584401400000|2020-03-16 23:30:00|1514.18|1513.26|1514.17|1513.1|1517.39|1516.52|1513.24|1512.08|583
1584401700000|2020-03-16 23:35:00|1514.09|1513.12|1512.04|1510.55|1514.8|1514.03|1511.1|1510.4|535
1584402000000|2020-03-16 23:40:00|1512|1510.76|1509.97|1508.92|1512.19|1511|1507.34|1506.54|698
1584402300000|2020-03-16 23:45:00|1510.04|1508.62|1509.16|1508.66|1510.63|1509.97|1507.45|1506.75|613
1584402600000|2020-03-16 23:50:00|1509.14|1508.64|1508.46|1507.32|1509.69|1508.9|1507.61|1506.74|430
1584402900000|2020-03-16 23:55:00|1508.4|1507.31|1507.57|1507.07|1509.14|1508.33|1504.67|1503.79|673
1584403200000|2020-03-17 00:00:00|1506.9|1506.4|1508.34|1507.84|1509.58|1508.91|1506.24|1505.55|756
1584403500000|2020-03-17 00:05:00|1508.4|1507.9|1507.23|1506.26|1511.13|1510.38|1507.06|1505.98|886
1584403800000|2020-03-17 00:10:00|1507.24|1506.28|1507.78|1506.84|1508.48|1507.07|1504.73|1503.82|761
1584404100000|2020-03-17 00:15:00|1507.45|1506.95|1508.43|1507.93|1509.79|1509.07|1507.44|1506.75|512
1584404400000|2020-03-17 00:20:00|1508.47|1507.97|1509.88|1509.38|1510.32|1509.82|1508.19|1507.59|444
1584404700000|2020-03-17 00:25:00|1509.85|1509.35|1514.82|1514.32|1516.45|1515.28|1509.2|1508.61|771
1584405000000|2020-03-17 00:30:00|1514.88|1514.38|1514.88|1513.77|1515.71|1514.98|1511.66|1510.94|822
1584405300000|2020-03-17 00:35:00|1514.83|1513.85|1511.51|1511.01|1515.4|1514.71|1510.9|1510.18|658
1584405600000|2020-03-17 00:40:00|1511.69|1510.75|1512.97|1511.95|1513.73|1512.94|1511.25|1510.61|519
1584405900000|2020-03-17 00:45:00|1512.98|1511.98|1513.55|1513.05|1514.3|1513.79|1512.55|1511.89|610
1584406200000|2020-03-17 00:50:00|1513.56|1513.06|1514.47|1513.97|1514.88|1514.3|1513.2|1512.4|536
1584406500000|2020-03-17 00:55:00|1514.49|1513.99|1517.57|1517.07|1519.66|1519.16|1514.37|1513.87|887
1584406800000|2020-03-17 01:00:00|1517.59|1517.09|1510.35|1509.54|1518.84|1518.26|1509.67|1508.4|1100
1584407100000|2020-03-17 01:05:00|1510.3|1509.8|1503.16|1501.86|1510.47|1509.8|1494.81|1494.31|1133
1584407400000|2020-03-17 01:10:00|1503.15|1501.9|1506.33|1505.2|1507.58|1506.95|1502.87|1501.9|909
1584407700000|2020-03-17 01:15:00|1506.32|1505.22|1506.51|1506.01|1508.04|1507.24|1504.58|1503.96|776
1584408000000|2020-03-17 01:20:00|1506.61|1506.11|1505.75|1504.75|1507.93|1507.3|1503.13|1502.26|987
1584408300000|2020-03-17 01:25:00|1505.82|1504.96|1506.19|1505.3|1507.36|1506.5|1505.16|1504.66|750
1584408600000|2020-03-17 01:30:00|1506.17|1505.27|1509.37|1508.44|1509.42|1508.56|1505.32|1504.65|761
1584408900000|2020-03-17 01:35:00|1509.12|1508.62|1507.57|1507.07|1509.18|1508.62|1507.06|1506.38|853
1584409200000|2020-03-17 01:40:00|1507.51|1507.01|1505.01|1504.09|1508.06|1507.08|1504.84|1503.66|839
1584409500000|2020-03-17 01:45:00|1505.1|1504.04|1506.54|1506.04|1508.3|1507.54|1504.76|1503.95|821
1584409800000|2020-03-17 01:50:00|1506.39|1505.89|1498.78|1498.28|1506.54|1505.9|1498.09|1497.1|1043
1584410100000|2020-03-17 01:55:00|1498.75|1498.25|1492.89|1492.39|1502.51|1501.3|1491.36|1490.55|1115
1584410400000|2020-03-17 02:00:00|1493.1|1492.22|1498.22|1497.05|1500.86|1500.17|1492.92|1491.8|988
1584410700000|2020-03-17 02:05:00|1498.17|1497.08|1492.18|1491.18|1498.5|1497.56|1492.09|1491.13|958
1584411000000|2020-03-17 02:10:00|1491.95|1490.98|1490.47|1489.26|1493.53|1492.55|1486.14|1485.1|1139
1584411300000|2020-03-17 02:15:00|1490.41|1489.29|1487.91|1486.72|1494.71|1493.78|1487.45|1486.64|839
1584411600000|2020-03-17 02:20:00|1487.84|1486.83|1491.15|1490.11|1492.6|1491.56|1487.6|1486.38|907
1584411900000|2020-03-17 02:25:00|1491.09|1490.16|1491.12|1490.22|1491.36|1490.69|1489.75|1488.4|678
1584412200000|2020-03-17 02:30:00|1491.19|1490.35|1488.35|1487.19|1491.31|1490.42|1488.07|1486.93|942
1584412500000|2020-03-17 02:35:00|1488.27|1487.13|1492.19|1491.13|1492.84|1491.84|1487.96|1486.69|938
1584412800000|2020-03-17 02:40:00|1492.2|1491.12|1496.36|1495.04|1496.97|1496.08|1491.33|1490.81|880
1584413100000|2020-03-17 02:45:00|1496.59|1495.4|1494.04|1493.54|1497.34|1496.56|1494.04|1493.54|714
1584413400000|2020-03-17 02:50:00|1494.01|1493.51|1495.13|1494.02|1495.94|1495.24|1491.86|1491|883
1584413700000|2020-03-17 02:55:00|1495.12|1494.08|1493.03|1491.81|1495.42|1494.77|1492.66|1491.46|691
1584414000000|2020-03-17 03:00:00|1492.96|1491.85|1493.64|1492.68|1495|1493.87|1489.08|1488.24|893
1584414300000|2020-03-17 03:05:00|1494.07|1493.57|1494.83|1494.33|1495.01|1494.34|1493.34|1492.08|542
1584414600000|2020-03-17 03:10:00|1494.82|1494.32|1492.53|1492.03|1495|1494.32|1490.06|1489.33|757
1584414900000|2020-03-17 03:15:00|1492.56|1492.06|1494.17|1493.19|1495.56|1495.02|1492.52|1491.98|743
1584415200000|2020-03-17 03:20:00|1494.11|1493.21|1494.77|1493.94|1495.02|1494.43|1493.51|1492.89|518
1584415500000|2020-03-17 03:25:00|1494.59|1494.09|1495.2|1494.7|1496.84|1496.22|1494.15|1493.33|751
1584415800000|2020-03-17 03:30:00|1495.4|1494.43|1496.57|1496.07|1496.81|1496.18|1495.2|1494.43|489
1584416100000|2020-03-17 03:35:00|1496.56|1496.06|1498.09|1497.01|1498.33|1497.45|1495.51|1494.51|553
1584416400000|2020-03-17 03:40:00|1498.07|1496.98|1498.49|1497.67|1499.56|1499|1497.03|1496.04|576
1584416700000|2020-03-17 03:45:00|1498.48|1497.6|1498.31|1497.81|1499.72|1499.18|1498.04|1497.4|520
1584417000000|2020-03-17 03:50:00|1498.25|1497.75|1500.51|1499.43|1500.79|1499.82|1497.11|1496.38|662
1584417300000|2020-03-17 03:55:00|1500.48|1499.45|1501.38|1500.88|1501.68|1500.88|1499.35|1498.76|525
1584417600000|2020-03-17 04:00:00|1501.28|1500.78|1500.15|1499.65|1501.78|1501.19|1499.72|1499.04|540
1584417900000|2020-03-17 04:05:00|1500.16|1499.66|1500.26|1499.76|1500.98|1500.34|1499.9|1499.4|374
1584418200000|2020-03-17 04:10:00|1500.33|1499.83|1504.21|1503.16|1504.21|1503.51|1500.11|1499.61|506
1584418500000|2020-03-17 04:15:00|1504.16|1503.26|1502.87|1502.37|1505.61|1504.95|1502.82|1502.06|705
1584418800000|2020-03-17 04:20:00|1502.86|1502.36|1501.95|1501.65|1503.21|1502.64|1501.95|1501.49|467
1584419100000|2020-03-17 04:25:00|1502.06|1501.56|1502.21|1501.71|1502.5|1502|1501.52|1500.99|426
1584419400000|2020-03-17 04:30:00|1502.2|1501.7|1503.89|1503.39|1504.61|1503.99|1501.94|1501.34|520
1584419700000|2020-03-17 04:35:00|1503.92|1503.42|1503.19|1502.69|1504.07|1503.57|1502.95|1502.45|385
1584420000000|2020-03-17 04:40:00|1503.16|1502.66|1502.59|1502.09|1503.61|1503.11|1501.96|1501.46|496
1584420300000|2020-03-17 04:45:00|1502.57|1502.07|1502.27|1501.77|1503.46|1502.96|1502.13|1501.63|424
1584420600000|2020-03-17 04:50:00|1502.36|1501.86|1502.59|1502.09|1503.25|1502.68|1501.92|1501.42|349
1584420900000|2020-03-17 04:55:00|1502.62|1502.12|1502.02|1501.52|1502.93|1502.28|1501.37|1500.87|398
1584421200000|2020-03-17 05:00:00|1502.01|1501.51|1503.81|1503.31|1504.16|1503.55|1502.01|1501.35|619
1584421500000|2020-03-17 05:05:00|1503.79|1503.29|1503.17|1502.67|1503.79|1503.29|1502.76|1502.26|383
1584421800000|2020-03-17 05:10:00|1503.38|1502.88|1502.24|1501.74|1504.17|1503.56|1502.15|1501.65|450
1584422100000|2020-03-17 05:15:00|1502.33|1501.83|1502.65|1502.15|1503.41|1502.72|1501.82|1501.32|344
1584422400000|2020-03-17 05:20:00|1502.61|1502.11|1502.56|1502.06|1503.09|1502.39|1501.6|1500.91|376
1584422700000|2020-03-17 05:25:00|1502.4|1501.9|1503.34|1502.84|1503.57|1503.07|1501.99|1501.61|432
1584423000000|2020-03-17 05:30:00|1503.33|1502.83|1499.53|1499.03|1503.83|1503.33|1499.01|1498.22|795
1584423300000|2020-03-17 05:35:00|1499.61|1499.11|1497.17|1496.67|1500.29|1499.54|1496.76|1496.26|904
1584423600000|2020-03-17 05:40:00|1497.15|1496.65|1497.34|1496.84|1498.29|1497.79|1496.27|1495.77|795
1584423900000|2020-03-17 05:45:00|1497.31|1496.81|1495.92|1495.42|1497.96|1497.55|1495.71|1494.96|651
1584424200000|2020-03-17 05:50:00|1495.9|1495.4|1494.9|1493.85|1496.14|1495.64|1492.33|1491.68|865
1584424500000|2020-03-17 05:55:00|1494.95|1493.88|1493.08|1492.58|1496.1|1494.92|1493|1492.43|696
1584424800000|2020-03-17 06:00:00|1493.12|1492.62|1489.1|1488.04|1493.6|1492.94|1488.19|1487.49|1059
1584425100000|2020-03-17 06:05:00|1489|1487.99|1491.15|1490.08|1492.78|1491.95|1488.04|1487.37|967
1584425400000|2020-03-17 06:10:00|1491.19|1489.97|1486.5|1486|1491.63|1490.52|1485.23|1484.63|951
1584425700000|2020-03-17 06:15:00|1486.67|1486.17|1484.13|1483.63|1487|1486.5|1483.13|1482.3|971
1584426000000|2020-03-17 06:20:00|1484.26|1483.76|1486.73|1486.23|1486.95|1486.45|1484.15|1483.44|757
1584426300000|2020-03-17 06:25:00|1486.74|1486.24|1487.58|1487.08|1489.29|1488.6|1485.47|1484.97|659
1584426600000|2020-03-17 06:30:00|1487.6|1487.1|1488.04|1486.88|1490.99|1490.18|1487.18|1486.37|786
1584426900000|2020-03-17 06:35:00|1488.07|1486.84|1484.13|1483.63|1488.09|1487.15|1483.08|1482.58|878
1584427200000|2020-03-17 06:40:00|1484.12|1483.62|1484.92|1484.42|1485.04|1484.54|1483.43|1482.83|633
1584427500000|2020-03-17 06:45:00|1484.93|1484.43|1484.16|1483.66|1485.23|1484.73|1483.77|1483.28|587
1584427800000|2020-03-17 06:50:00|1484.11|1483.61|1483.32|1482.82|1484.52|1484.02|1483.15|1482.5|591
1584428100000|2020-03-17 06:55:00|1483.28|1482.78|1484.07|1483.57|1485.22|1484.6|1483.11|1482.3|773
1584428400000|2020-03-17 07:00:00|1484.02|1483.52|1485.97|1485.47|1486.03|1485.6|1483.14|1482.64|749
1584428700000|2020-03-17 07:05:00|1486.01|1485.51|1487.69|1487.19|1489.83|1489.33|1485.63|1485.21|901
1584429000000|2020-03-17 07:10:00|1487.68|1487.18|1490.8|1490.3|1492.08|1491.68|1487.55|1486.89|890
1584429300000|2020-03-17 07:15:00|1490.77|1490.27|1490.87|1490.37|1491.15|1490.65|1489.81|1489.45|664
1584429600000|2020-03-17 07:20:00|1490.75|1490.25|1487.33|1486.83|1491.09|1490.7|1486.88|1486.38|729
1584429900000|2020-03-17 07:25:00|1487.35|1486.85|1487.76|1486.72|1488.55|1488.01|1487.15|1486.61|744
1584430200000|2020-03-17 07:30:00|1487.52|1487.02|1486.54|1486.04|1487.62|1487.12|1484.36|1483.56|857
1584430500000|2020-03-17 07:35:00|1486.56|1486.06|1485.44|1484.94|1487.58|1487|1484.55|1483.99|733
1584430800000|2020-03-17 07:40:00|1485.45|1484.95|1488.82|1487.88|1488.92|1488.42|1485.08|1484.58|607
1584431100000|2020-03-17 07:45:00|1488.84|1487.84|1486.46|1485.96|1490.11|1489.43|1486.35|1485.85|702
1584431400000|2020-03-17 07:50:00|1486.39|1485.89|1488.4|1487.9|1488.98|1488.27|1486.39|1485.89|524
1584431700000|2020-03-17 07:55:00|1488.45|1488.15|1486.8|1486.3|1488.88|1488.32|1486.71|1486.27|440
1584432000000|2020-03-17 08:00:00|1486.81|1486.31|1483.86|1483.36|1486.96|1486.51|1482.85|1482.35|864
1584432300000|2020-03-17 08:05:00|1483.94|1483.44|1484.94|1484.44|1485.97|1485.47|1483.84|1483.34|693
1584432600000|2020-03-17 08:10:00|1484.92|1484.42|1483.76|1483.26|1484.98|1484.57|1482.69|1482.11|704
1584432900000|2020-03-17 08:15:00|1483.71|1483.21|1485.35|1485.05|1487.07|1486.57|1483.57|1483.07|663
1584433200000|2020-03-17 08:20:00|1485.34|1485.04|1484.86|1484.36|1486.11|1485.43|1482.72|1482.21|830
1584433500000|2020-03-17 08:25:00|1484.75|1484.45|1487.91|1487.41|1488.52|1487.85|1484.71|1484.24|809
1584433800000|2020-03-17 08:30:00|1487.9|1487.4|1486.7|1486.2|1487.92|1487.43|1485.18|1484.65|759
1584434100000|2020-03-17 08:35:00|1486.66|1486.16|1483.43|1482.93|1486.88|1486.43|1482.47|1481.97|953
1584434400000|2020-03-17 08:40:00|1483.32|1483.02|1482.92|1482.42|1486.71|1486.06|1482.69|1482.16|973
1584434700000|2020-03-17 08:45:00|1482.93|1482.43|1484.93|1484.43|1485.15|1484.65|1482.74|1482.24|819
1584435000000|2020-03-17 08:50:00|1484.92|1484.42|1483.56|1483.06|1484.92|1484.42|1482.96|1482.35|803
1584435300000|2020-03-17 08:55:00|1483.55|1483.05|1483.57|1483.07|1484.34|1483.83|1482.68|1482.23|878
1584435600000|2020-03-17 09:00:00|1483.61|1483.11|1483.06|1482.56|1485.26|1484.76|1482.62|1482.19|925
1584435900000|2020-03-17 09:05:00|1483.08|1482.58|1482.66|1482.16|1484.3|1483.8|1482.53|1482.16|806
1584436200000|2020-03-17 09:10:00|1482.72|1482.22|1484.13|1483.63|1484.82|1484.37|1482.49|1482.11|837
1584436500000|2020-03-17 09:15:00|1484.22|1483.72|1482.86|1482.56|1485.15|1484.66|1482.68|1482.18|820
1584436800000|2020-03-17 09:20:00|1482.92|1482.42|1484.57|1484.07|1485.09|1484.64|1482.55|1482.16|694
1584437100000|2020-03-17 09:25:00|1484.54|1484.04|1484.02|1483.52|1484.95|1484.4|1482.96|1482.46|649
1584437400000|2020-03-17 09:30:00|1484.03|1483.53|1473.38|1472.34|1485.04|1484.55|1471.48|1470.83|989
1584437700000|2020-03-17 09:35:00|1473.13|1472.63|1476.71|1476.21|1480.52|1480.22|1473.13|1472.49|1101
1584438000000|2020-03-17 09:40:00|1476.57|1476.07|1474.56|1474.06|1477.46|1476.96|1473.8|1473.18|865
1584438300000|2020-03-17 09:45:00|1474.46|1473.96|1472.25|1471.43|1474.69|1473.96|1469.48|1468.81|999
1584438600000|2020-03-17 09:50:00|1472.32|1471.49|1471.22|1470.72|1472.8|1471.97|1468.37|1467.67|1002
1584438900000|2020-03-17 09:55:00|1471.38|1470.88|1471.42|1470.62|1472.29|1471.79|1468.61|1467.78|924
1584439200000|2020-03-17 10:00:00|1471.46|1470.65|1472.67|1471.81|1476.27|1475.58|1470.22|1469.72|964
1584439500000|2020-03-17 10:05:00|1472.66|1471.79|1472.73|1472.23|1473.15|1472.57|1470.62|1469.84|689
1584439800000|2020-03-17 10:10:00|1472.74|1472.24|1473.06|1472.56|1474.94|1474.44|1472.26|1471.66|720
1584440100000|2020-03-17 10:15:00|1472.95|1472.45|1473.95|1473.45|1475.47|1474.91|1472.67|1472.09|754
1584440400000|2020-03-17 10:20:00|1474|1473.5|1472.51|1472.01|1474.85|1474.15|1472.35|1471.85|675
1584440700000|2020-03-17 10:25:00|1472.52|1472.02|1473.62|1473.12|1473.79|1473.14|1471.35|1470.72|801
1584441000000|2020-03-17 10:30:00|1473.6|1473.1|1472.37|1471.87|1474.54|1473.95|1472.27|1471.63|703
1584441300000|2020-03-17 10:35:00|1472.16|1471.66|1472.55|1472.05|1473.8|1473.23|1471.73|1471.13|551
1584441600000|2020-03-17 10:40:00|1472.56|1472.06|1472.99|1472.49|1474.06|1473.56|1472.56|1472.06|629
1584441900000|2020-03-17 10:45:00|1472.98|1472.48|1472.63|1471.83|1473.12|1472.62|1470.69|1470.06|724
1584442200000|2020-03-17 10:50:00|1472.65|1471.59|1471.09|1470.59|1473.73|1473|1470.98|1470.59|645
1584442500000|2020-03-17 10:55:00|1471.07|1470.57|1467.23|1466.73|1471.52|1471.02|1466.2|1465.32|959
1584442800000|2020-03-17 11:00:00|1467.36|1466.86|1472.94|1472.02|1474.59|1473.91|1467.36|1466.86|970
1584443100000|2020-03-17 11:05:00|1472.62|1472.12|1472.43|1471.93|1473.61|1472.84|1471.56|1470.86|785
1584443400000|2020-03-17 11:10:00|1472.36|1471.86|1472.79|1472.29|1473.61|1473.11|1472.14|1471.37|687
1584443700000|2020-03-17 11:15:00|1472.81|1472.31|1471.79|1471.29|1472.9|1472.38|1470.42|1469.73|728
1584444000000|2020-03-17 11:20:00|1471.81|1471.31|1471.3|1470.8|1472.74|1471.98|1470.24|1469.7|712
1584444300000|2020-03-17 11:25:00|1471.33|1470.83|1470.49|1469.99|1471.37|1470.87|1470.17|1469.74|612
1584444600000|2020-03-17 11:30:00|1470.78|1470.28|1469.14|1468.64|1471.82|1471.32|1467.78|1467.28|884
1584444900000|2020-03-17 11:35:00|1469.11|1468.61|1471.46|1470.96|1471.65|1471|1469|1468.41|738
1584445200000|2020-03-17 11:40:00|1471.53|1471.03|1470.4|1469.9|1473.22|1472.72|1469.92|1469.29|813
1584445500000|2020-03-17 11:45:00|1470.39|1469.89|1470.34|1469.84|1470.73|1470.23|1469.26|1468.71|715
1584445800000|2020-03-17 11:50:00|1470.32|1469.82|1470.33|1469.83|1470.59|1470.09|1468.4|1467.63|790
1584446100000|2020-03-17 11:55:00|1470.34|1469.84|1473.1|1472.6|1473.49|1472.99|1470.05|1469.67|794
1584446400000|2020-03-17 12:00:00|1473.15|1472.65|1474.4|1473.9|1478.39|1477.89|1472.61|1472.11|1139
1584446700000|2020-03-17 12:05:00|1474.35|1473.85|1473.6|1473.1|1474.49|1474.07|1472.96|1472.46|905
1584447000000|2020-03-17 12:10:00|1473.65|1473.15|1474.25|1473.75|1474.75|1474.38|1472.98|1472.48|875
1584447300000|2020-03-17 12:15:00|1474.3|1473.8|1481.15|1480.65|1481.15|1480.65|1473.87|1473.37|934
1584447600000|2020-03-17 12:20:00|1481.36|1480.86|1480.09|1479.59|1483.02|1482.52|1479.23|1478.73|1102
1584447900000|2020-03-17 12:25:00|1480.1|1479.6|1484.2|1483.39|1484.86|1484.36|1479.75|1479.31|1027
1584448200000|2020-03-17 12:30:00|1484.28|1483.42|1485.51|1485.01|1488.29|1487.29|1483.69|1483.08|1136
1584448500000|2020-03-17 12:35:00|1485.57|1485.07|1484.19|1483.69|1486.84|1486.34|1483.45|1482.92|1022
1584448800000|2020-03-17 12:40:00|1484.26|1483.76|1481.73|1481.23|1485.46|1484.96|1481.24|1480.74|1085
1584449100000|2020-03-17 12:45:00|1481.75|1481.25|1482.03|1481.53|1483.97|1483.5|1480.37|1479.87|985
1584449400000|2020-03-17 12:50:00|1481.95|1481.65|1482.24|1481.74|1483.21|1482.83|1480.63|1480.19|947
1584449700000|2020-03-17 12:55:00|1482.14|1481.64|1485.18|1484.68|1485.76|1485.26|1481.93|1481.43|958
1584450000000|2020-03-17 13:00:00|1485.07|1484.77|1484.34|1483.84|1485.75|1485.25|1482.76|1482.27|1046
1584450300000|2020-03-17 13:05:00|1484.35|1483.85|1488|1487.5|1489.34|1488.87|1484.35|1483.85|1064
1584450600000|2020-03-17 13:10:00|1487.78|1487.28|1487.54|1487.04|1488.89|1488.52|1485.96|1485.46|993
1584450900000|2020-03-17 13:15:00|1487.51|1487.01|1485.27|1484.97|1487.74|1487.14|1484.43|1483.93|902
1584451200000|2020-03-17 13:20:00|1485.23|1484.93|1485.13|1484.63|1486.63|1486.13|1483.96|1483.46|892
1584451500000|2020-03-17 13:25:00|1485.11|1484.61|1490.95|1490.45|1491.51|1490.65|1484.95|1484.45|1038
1584451800000|2020-03-17 13:30:00|1490.81|1490.31|1494.31|1493.81|1503.99|1503.49|1489.18|1488.68|1252
1584452100000|2020-03-17 13:35:00|1494.3|1493.8|1490.41|1489.91|1496.66|1496.16|1489.25|1488.78|1235
1584452400000|2020-03-17 13:40:00|1490.44|1489.94|1488.65|1488.15|1494.58|1494.08|1488.61|1488.11|1223
1584452700000|2020-03-17 13:45:00|1488.53|1488.03|1492.82|1492.32|1495.49|1494.99|1487.79|1487.29|1245
1584453000000|2020-03-17 13:50:00|1492.84|1492.34|1493.67|1493.17|1494.87|1494.37|1491.15|1490.65|1153
1584453300000|2020-03-17 13:55:00|1493.73|1493.23|1493.66|1493.16|1494.34|1493.84|1491.44|1491.12|1139
1584453600000|2020-03-17 14:00:00|1493.68|1493.18|1505.41|1504.91|1506.71|1506.05|1492.05|1491.55|1190
1584453900000|2020-03-17 14:05:00|1505.33|1504.83|1501.52|1501.02|1506.42|1505.66|1499.58|1499.08|1224
1584454200000|2020-03-17 14:10:00|1500.98|1500.48|1502.29|1501.79|1504.22|1503.72|1500.83|1500.33|1150
1584454500000|2020-03-17 14:15:00|1502.43|1501.93|1502.46|1501.96|1504.32|1503.95|1501.14|1500.67|1187
1584454800000|2020-03-17 14:20:00|1502.47|1501.97|1504.65|1504.15|1507.02|1506.52|1500.6|1500.1|1154
1584455100000|2020-03-17 14:25:00|1504.66|1504.16|1511.06|1510.56|1513.92|1513.42|1504.5|1503.92|1251
1584455400000|2020-03-17 14:30:00|1510.79|1510.49|1513.72|1513.22|1515.95|1515.48|1510.59|1510.15|1233
1584455700000|2020-03-17 14:35:00|1513.41|1512.91|1511.05|1510.55|1513.57|1513.16|1507.91|1507.41|1199
1584456000000|2020-03-17 14:40:00|1511.03|1510.53|1517.57|1517.27|1517.94|1517.49|1509.55|1509.05|1156
1584456300000|2020-03-17 14:45:00|1517.66|1517.16|1533.47|1532.58|1533.99|1533.49|1517.16|1516.68|1279
1584456600000|2020-03-17 14:50:00|1533.71|1532.72|1526.29|1525.79|1538.99|1538.09|1524.17|1522.84|1274
1584456900000|2020-03-17 14:55:00|1526.17|1525.67|1534.34|1533.84|1535.58|1534.89|1524.96|1524.46|1257
1584457200000|2020-03-17 15:00:00|1534.4|1533.9|1545.45|1544.95|1547.75|1546.99|1531.99|1531.27|1298
1584457500000|2020-03-17 15:05:00|1545.65|1544.69|1545.97|1545.47|1550.52|1550.02|1541.15|1540.45|1299
1584457800000|2020-03-17 15:10:00|1546.08|1545.58|1550.21|1549.14|1554.21|1553.71|1544.43|1543.91|1296
1584458100000|2020-03-17 15:15:00|1550.18|1549.02|1542.68|1541.61|1550.4|1549.41|1539.24|1538.54|1293
1584458400000|2020-03-17 15:20:00|1542.57|1541.74|1539.82|1539.32|1544.88|1544.38|1537.81|1537.31|1252
1584458700000|2020-03-17 15:25:00|1539.72|1539.22|1530.3|1529.45|1540.52|1540.02|1529.66|1528.46|1240
1584459000000|2020-03-17 15:30:00|1530.09|1529.59|1533.27|1532.77|1537.58|1537.08|1530.09|1529.59|1205
1584459300000|2020-03-17 15:35:00|1533.12|1532.62|1531.17|1530.67|1533.48|1532.98|1527.87|1527.37|1207
1584459600000|2020-03-17 15:40:00|1531.12|1530.62|1535.63|1535.13|1536.98|1536.48|1530.85|1530.35|1180
1584459900000|2020-03-17 15:45:00|1535.62|1535.12|1538.42|1537.92|1540.18|1539.68|1530.86|1530.19|1172
1584460200000|2020-03-17 15:50:00|1538.38|1537.88|1535.7|1534.76|1539.24|1538.73|1533.58|1533.05|1129
1584460500000|2020-03-17 15:55:00|1535.83|1535.33|1532.88|1532.38|1536.09|1535.43|1530.72|1530.15|1129
1584460800000|2020-03-17 16:00:00|1533.18|1532.3|1538.39|1537.89|1540.52|1540.02|1529.31|1528.81|1200
1584461100000|2020-03-17 16:05:00|1538.65|1537.73|1538.37|1537.87|1541.76|1541|1535.89|1535.25|1133
1584461400000|2020-03-17 16:10:00|1538.35|1537.85|1540.18|1539.68|1541.67|1541.17|1536.72|1536.08|1062
1584461700000|2020-03-17 16:15:00|1540.2|1539.7|1535.45|1534.95|1540.46|1539.96|1533.07|1532.54|1113
1584462000000|2020-03-17 16:20:00|1535.43|1534.93|1532.99|1532.18|1536.33|1535.83|1532.45|1531.76|962
1584462300000|2020-03-17 16:25:00|1532.77|1532.27|1532.44|1531.94|1536.12|1535.61|1530.28|1529.71|1093
1584462600000|2020-03-17 16:30:00|1532.61|1531.78|1535.31|1534.81|1535.4|1534.9|1531.52|1531.02|992
1584462900000|2020-03-17 16:35:00|1535.38|1534.88|1527.42|1526.92|1535.41|1534.91|1527.42|1526.92|1079
1584463200000|2020-03-17 16:40:00|1527.44|1526.94|1526.03|1525.53|1529.28|1528.69|1525.13|1524.47|1137
1584463500000|2020-03-17 16:45:00|1526.08|1525.58|1529.49|1528.99|1531.14|1530.29|1526.06|1525.3|1050
1584463800000|2020-03-17 16:50:00|1529.51|1529.01|1530.42|1529.92|1531.94|1531.44|1526.99|1526.58|1104
1584464100000|2020-03-17 16:55:00|1530.35|1529.85|1527.68|1527.18|1531.29|1530.79|1526.52|1526.02|968
1584464400000|2020-03-17 17:00:00|1527.67|1527.17|1529.82|1529.32|1531.71|1531.21|1527.05|1526.55|977
1584464700000|2020-03-17 17:05:00|1529.8|1529.3|1528.89|1528.39|1530.89|1530.46|1528.03|1527.53|1024
1584465000000|2020-03-17 17:10:00|1528.85|1528.35|1525.84|1525.34|1528.89|1528.39|1525.14|1524.64|1057
1584465300000|2020-03-17 17:15:00|1525.74|1525.24|1529.83|1529.33|1530.17|1529.67|1524.57|1524.07|1072
1584465600000|2020-03-17 17:20:00|1529.84|1529.34|1526.42|1525.92|1532.02|1531.54|1525.97|1525.47|1087
1584465900000|2020-03-17 17:25:00|1526.45|1525.95|1525.23|1524.73|1528.56|1527.99|1524|1523.5|1053
1584466200000|2020-03-17 17:30:00|1525.07|1524.57|1525.87|1525.37|1527.45|1526.83|1522.18|1521.68|1108
1584466500000|2020-03-17 17:35:00|1525.86|1525.36|1526.02|1525.52|1527.47|1526.97|1525.06|1524.56|884
1584466800000|2020-03-17 17:40:00|1525.94|1525.44|1526.12|1525.62|1527.51|1527.01|1525.28|1524.78|760
1584467100000|2020-03-17 17:45:00|1526.18|1525.68|1526.76|1526.26|1527.78|1527.3|1524.59|1524.09|834
1584467400000|2020-03-17 17:50:00|1526.74|1526.24|1529.32|1528.82|1529.57|1529.09|1526.57|1526.24|908
1584467700000|2020-03-17 17:55:00|1529.31|1528.81|1535.11|1534.61|1536.23|1535.66|1529.26|1528.76|1079
1584468000000|2020-03-17 18:00:00|1535|1534.7|1530.62|1530.12|1535.11|1534.7|1529.87|1529.37|1005
1584468300000|2020-03-17 18:05:00|1530.59|1530.09|1532.9|1532.4|1533.32|1532.82|1526.96|1526.45|895
1584468600000|2020-03-17 18:10:00|1532.88|1532.38|1534.19|1533.69|1535.29|1534.7|1532.06|1531.63|824
1584468900000|2020-03-17 18:15:00|1534.12|1533.62|1536.94|1536.44|1537.47|1536.97|1533.44|1532.82|953
1584469200000|2020-03-17 18:20:00|1536.9|1536.4|1534.85|1534.35|1538.16|1537.36|1534.14|1533.67|913
1584469500000|2020-03-17 18:25:00|1534.87|1534.37|1536.62|1536.12|1537.33|1536.83|1534.17|1533.67|840
1584469800000|2020-03-17 18:30:00|1536.55|1536.05|1534.5|1534|1537.33|1536.59|1534.08|1533.58|870
1584470100000|2020-03-17 18:35:00|1534.49|1533.99|1533.75|1533.25|1534.93|1534.43|1533.17|1532.67|842
1584470400000|2020-03-17 18:40:00|1533.8|1533.3|1532.8|1532.3|1535.32|1534.81|1531.7|1531.17|885
1584470700000|2020-03-17 18:45:00|1532.79|1532.29|1530.78|1530.28|1533.9|1533.32|1530.6|1530.1|854
1584471000000|2020-03-17 18:50:00|1530.9|1530.4|1528.63|1528.13|1533.41|1532.75|1527.05|1526.55|985
1584471300000|2020-03-17 18:55:00|1528.28|1527.78|1529.44|1528.63|1529.99|1529.49|1527.82|1527.32|795
1584471600000|2020-03-17 19:00:00|1529.3|1528.8|1523.36|1522.42|1529.68|1529.05|1522.49|1521.98|979
1584471900000|2020-03-17 19:05:00|1523.17|1522.67|1526.65|1526.15|1527.29|1526.5|1521.02|1520.52|983
1584472200000|2020-03-17 19:10:00|1526.61|1526.11|1531.95|1531.45|1533|1532.5|1526.55|1526.05|926
1584472500000|2020-03-17 19:15:00|1531.91|1531.41|1532.61|1532.11|1535.72|1535.22|1531.91|1531.41|874
1584472800000|2020-03-17 19:20:00|1532.47|1531.97|1529.54|1529.04|1532.89|1532.38|1529.46|1528.95|797
1584473100000|2020-03-17 19:25:00|1529.57|1529.07|1531.84|1531.34|1531.96|1531.35|1527.98|1527.48|738
1584473400000|2020-03-17 19:30:00|1531.77|1531.27|1532.75|1532.25|1535.02|1534.28|1531.57|1530.91|821
1584473700000|2020-03-17 19:35:00|1532.73|1532.23|1530.98|1530.48|1534.16|1533.66|1530.82|1530.32|720
1584474000000|2020-03-17 19:40:00|1531|1530.5|1532.86|1532.36|1533.51|1533.01|1530.68|1529.98|867
1584474300000|2020-03-17 19:45:00|1532.88|1532.38|1536.28|1535.78|1538.02|1537.5|1532.84|1532.3|977
1584474600000|2020-03-17 19:50:00|1536.22|1535.72|1534.07|1533.57|1537.16|1536.42|1532.22|1531.57|947
1584474900000|2020-03-17 19:55:00|1534.13|1533.63|1529.98|1528.92|1534.13|1533.63|1526.88|1526.1|1126
1584475200000|2020-03-17 20:00:00|1530.5|1529.34|1530.1|1529.26|1532.23|1531.09|1528.69|1527.71|752
1584475500000|2020-03-17 20:05:00|1530.12|1529.22|1529.65|1529.15|1530.23|1529.37|1527.69|1527.05|548
1584475800000|2020-03-17 20:10:00|1529.6|1529.1|1527.74|1526.81|1529.83|1529.1|1527.16|1526.42|542
1584476100000|2020-03-17 20:15:00|1527.73|1527.18|1528.82|1528|1530|1529.3|1527.07|1526.57|477
1584476400000|2020-03-17 20:20:00|1528.77|1528.01|1529.27|1528.77|1530.13|1529.32|1527.08|1526.37|329
1584476700000|2020-03-17 20:25:00|1528.94|1528.44|1529.24|1528.41|1529.81|1528.89|1528.58|1527.84|231
1584477000000|2020-03-17 20:30:00|1529.1|1528.6|1528.87|1527.86|1529.52|1528.6|1528.33|1527.5|277
1584477300000|2020-03-17 20:35:00|1528.79|1527.98|1529.08|1528.14|1529.51|1528.78|1528.4|1527.7|242
1584477600000|2020-03-17 20:40:00|1528.86|1528.36|1528.32|1527.42|1529.51|1528.74|1527.89|1527.24|246
1584477900000|2020-03-17 20:45:00|1528.36|1527.48|1529.02|1528.19|1530.63|1529.59|1527.25|1526.32|383
1584478200000|2020-03-17 20:50:00|1528.89|1528.39|1528.84|1527.37|1529.32|1528.69|1526.97|1526.32|303
1584478500000|2020-03-17 20:55:00|1528.62|1527.54|1529.52|1527.52|1530.15|1529.1|1528.41|1527.24|299
1584482400000|2020-03-17 22:00:00|1529.44|1527.59|1533.33|1531.97|1534.17|1532.71|1528.91|1527.43|450
1584482700000|2020-03-17 22:05:00|1533.32|1531.96|1533.98|1532.86|1535.34|1533.61|1533.05|1531.69|368
1584483000000|2020-03-17 22:10:00|1533.9|1532.92|1534.84|1533.91|1536.48|1535.63|1533.32|1532.49|429
1584483300000|2020-03-17 22:15:00|1534.89|1533.94|1534.33|1533.83|1535.85|1534.97|1534|1533.34|386
1584483600000|2020-03-17 22:20:00|1534.55|1533.61|1535.28|1534.43|1536.09|1535.48|1534.35|1533.61|242
1584483900000|2020-03-17 22:25:00|1535.06|1534.56|1535.16|1534.66|1536.18|1535.58|1533.64|1533.14|514
1584484200000|2020-03-17 22:30:00|1535.05|1534.55|1542.6|1541.54|1543.97|1542.98|1534.86|1534.21|692
1584484500000|2020-03-17 22:35:00|1544.56|1543.18|1545.42|1544.44|1546.89|1545.81|1542.04|1540.54|737
1584484800000|2020-03-17 22:40:00|1545.41|1544.41|1542.46|1541.54|1545.68|1544.49|1540.77|1540.1|562
1584485100000|2020-03-17 22:45:00|1542.64|1541.24|1538.43|1536.92|1544.64|1543.66|1536.62|1535.13|671
1584485400000|2020-03-17 22:50:00|1538.56|1536.88|1538.16|1537.15|1538.57|1537.37|1534.62|1533.23|540
1584485700000|2020-03-17 22:55:00|1538.18|1537.26|1534.21|1533.01|1538.35|1537.54|1532.88|1532.36|550
1584486000000|2020-03-17 23:00:00|1534.19|1533.16|1538.1|1537.17|1538.45|1537.72|1534.11|1532.87|505
1584486300000|2020-03-17 23:05:00|1538.11|1537.13|1538.55|1538.05|1540.02|1539.37|1537.05|1536.23|457
1584486600000|2020-03-17 23:10:00|1538.56|1538.06|1538.37|1537.87|1539.88|1538.97|1537.91|1536.93|418
1584486900000|2020-03-17 23:15:00|1538.54|1537.7|1539.22|1538.72|1539.88|1539.08|1537.69|1537.18|517
1584487200000|2020-03-17 23:20:00|1539.02|1538.52|1540.54|1539.08|1541.56|1541.05|1538.68|1537.75|451
1584487500000|2020-03-17 23:25:00|1540.45|1539.09|1538.15|1537.65|1540.52|1539.7|1538.09|1537.4|405
1584487800000|2020-03-17 23:30:00|1538.12|1537.62|1538.41|1537.91|1539.52|1538.61|1537.64|1537.19|371
1584488100000|2020-03-17 23:35:00|1538.39|1537.89|1539.19|1538.69|1539.4|1538.81|1537.65|1537.15|388
1584488400000|2020-03-17 23:40:00|1539.41|1538.54|1543.25|1542.14|1544|1543.41|1538.87|1538.17|724
1584488700000|2020-03-17 23:45:00|1543.03|1541.73|1541.48|1540.98|1544.12|1542.89|1540.76|1540.08|794
1584489000000|2020-03-17 23:50:00|1541.71|1540.9|1537.85|1537.35|1541.88|1541.08|1537.42|1536.84|738
1584489300000|2020-03-17 23:55:00|1537.79|1537.29|1538.23|1537.73|1539.44|1538.74|1537.29|1536.71|630
1584489600000|2020-03-18 00:00:00|1538.33|1537.83|1536.49|1535.52|1538.33|1537.83|1533.45|1532.82|725
1584489900000|2020-03-18 00:05:00|1536.6|1535.5|1537.01|1536.51|1538.35|1537.85|1535.47|1534.81|757
1584490200000|2020-03-18 00:10:00|1537.02|1536.52|1537.01|1536.51|1538.98|1538.2|1536.83|1536.33|615
1584490500000|2020-03-18 00:15:00|1537.04|1536.54|1537.1|1536.6|1537.39|1536.89|1536.34|1535.85|567
1584490800000|2020-03-18 00:20:00|1537.13|1536.63|1537.17|1536.67|1538.08|1537.55|1535.11|1534.61|577
1584491100000|2020-03-18 00:25:00|1537.2|1536.7|1537.9|1537.4|1538.48|1537.94|1536.4|1535.66|551
1584491400000|2020-03-18 00:30:00|1537.82|1537.32|1539.12|1538.62|1539.8|1539.3|1537.32|1536.82|594
1584491700000|2020-03-18 00:35:00|1539.07|1538.57|1538.3|1537.8|1539.78|1539.28|1538.11|1537.61|595
1584492000000|2020-03-18 00:40:00|1538.22|1537.72|1535.95|1535.45|1538.89|1538.39|1532.36|1531.86|732
1584492300000|2020-03-18 00:45:00|1535.99|1535.49|1536.75|1535.71|1537.34|1536.68|1535.49|1534.62|682
1584492600000|2020-03-18 00:50:00|1536.45|1535.95|1536.15|1535.65|1537.22|1536.25|1535.28|1534.44|572
1584492900000|2020-03-18 00:55:00|1536.12|1535.62|1537.87|1536.68|1540.19|1538.96|1535.79|1535.15|623
1584493200000|2020-03-18 01:00:00|1537.72|1536.39|1533.58|1532.66|1537.72|1536.51|1530.59|1529.53|1048
1584493500000|2020-03-18 01:05:00|1533.16|1532.26|1532.4|1530.99|1533.82|1532.82|1531.72|1530.67|703
1584493800000|2020-03-18 01:10:00|1532.13|1531.13|1533.28|1532.78|1534.85|1533.93|1531.52|1530.57|816
1584494100000|2020-03-18 01:15:00|1533.31|1532.46|1535.63|1535.13|1535.67|1535.22|1533.13|1532.46|910
1584494400000|2020-03-18 01:20:00|1535.47|1534.97|1534.63|1534.13|1535.69|1535.19|1534.05|1533.39|709
1584494700000|2020-03-18 01:25:00|1534.23|1533.73|1533.09|1532.59|1535.36|1534.86|1532.59|1532.03|859
1584495000000|2020-03-18 01:30:00|1533|1532.5|1534.87|1533.86|1535.56|1534.86|1532.69|1532.1|834
1584495300000|2020-03-18 01:35:00|1535.1|1533.99|1534.98|1534.48|1535.79|1535.13|1534.4|1533.64|792
1584495600000|2020-03-18 01:40:00|1535|1534.5|1534.89|1534.39|1535.77|1535.33|1534.81|1534.31|716
1584495900000|2020-03-18 01:45:00|1534.96|1534.46|1533.76|1533.26|1537.7|1537.21|1533.07|1532.57|809
1584496200000|2020-03-18 01:50:00|1533.75|1533.25|1534.27|1533.77|1534.65|1534.15|1532.81|1532.1|628
1584496500000|2020-03-18 01:55:00|1534.29|1533.79|1535.04|1534.54|1535.41|1534.91|1533.65|1533.15|705
1584496800000|2020-03-18 02:00:00|1535.02|1534.52|1534.24|1533.74|1536.16|1535.66|1534.15|1533.67|736
1584497100000|2020-03-18 02:05:00|1534.21|1533.71|1533.58|1533.08|1535.28|1534.74|1533.44|1532.96|757
1584497400000|2020-03-18 02:10:00|1533.55|1533.05|1533.39|1532.89|1534.31|1533.61|1532.31|1531.81|793
1584497700000|2020-03-18 02:15:00|1533.47|1532.97|1535.56|1534.74|1536.67|1535.68|1533.14|1532.47|624
1584498000000|2020-03-18 02:20:00|1535.55|1534.64|1534.07|1533.57|1536.02|1535.05|1533.88|1533.22|486
1584498300000|2020-03-18 02:25:00|1534.1|1533.6|1532.34|1531.49|1534.36|1533.78|1531.74|1531.03|490
1584498600000|2020-03-18 02:30:00|1532.16|1531.66|1531.24|1530.74|1533.1|1532.68|1530.41|1529.87|789
1584498900000|2020-03-18 02:35:00|1531.23|1530.73|1531|1530.5|1531.82|1531.32|1528.3|1527.6|967
1584499200000|2020-03-18 02:40:00|1530.97|1530.47|1530.79|1530.29|1531.97|1531.21|1530.34|1529.71|707
1584499500000|2020-03-18 02:45:00|1530.78|1530.28|1530.45|1529.95|1531.07|1530.56|1529.34|1528.67|675
1584499800000|2020-03-18 02:50:00|1530.5|1530|1531.24|1530.74|1531.84|1531.25|1530.15|1529.41|709
1584500100000|2020-03-18 02:55:00|1531.23|1530.73|1531.09|1530.59|1531.66|1530.97|1530.58|1529.74|630
1584500400000|2020-03-18 03:00:00|1530.94|1530.44|1530.13|1529.63|1531.19|1530.69|1528.84|1528.18|672
1584500700000|2020-03-18 03:05:00|1530.27|1529.77|1530.18|1529.68|1530.7|1530.16|1529.63|1528.96|468
1584501000000|2020-03-18 03:10:00|1530.19|1529.69|1528.92|1528.42|1531.07|1530.12|1528.71|1528.1|597
1584501300000|2020-03-18 03:15:00|1528.94|1528.44|1529.26|1528.76|1529.59|1529.04|1528.35|1527.95|495
1584501600000|2020-03-18 03:20:00|1529.25|1528.75|1530.28|1529.78|1531.05|1530.45|1529.18|1528.68|674
1584501900000|2020-03-18 03:25:00|1530.26|1529.76|1529.9|1529.4|1530.73|1530.09|1529.82|1529.32|430
1584502200000|2020-03-18 03:30:00|1529.92|1529.42|1529.38|1528.53|1530.7|1530.3|1528.12|1527.71|614
1584502500000|2020-03-18 03:35:00|1529.29|1528.36|1531.5|1531|1532.99|1532.33|1528.57|1528|662
1584502800000|2020-03-18 03:40:00|1531.51|1531.01|1531.67|1531.17|1532.6|1532.1|1530.47|1529.88|408
1584503100000|2020-03-18 03:45:00|1531.68|1531.18|1532.05|1531.55|1532.84|1532.11|1531.56|1531.06|412
1584503400000|2020-03-18 03:50:00|1532.04|1531.54|1530.91|1530.41|1532.11|1531.61|1530.9|1530.4|331
1584503700000|2020-03-18 03:55:00|1530.9|1530.4|1532.74|1532.24|1533.88|1533.14|1530.77|1530.1|625
1584504000000|2020-03-18 04:00:00|1532.99|1531.73|1531.27|1530.97|1533.45|1532.82|1531.27|1530.83|559
1584504300000|2020-03-18 04:05:00|1531.29|1530.99|1531.55|1531.25|1531.68|1531.29|1530.5|1529.87|468
1584504600000|2020-03-18 04:10:00|1531.56|1531.26|1530.81|1529.87|1531.97|1531.33|1530.3|1529.8|432
1584504900000|2020-03-18 04:15:00|1530.58|1530.08|1530.63|1530.13|1531.58|1530.82|1530.41|1529.69|356
1584505200000|2020-03-18 04:20:00|1530.62|1530.12|1530.13|1529.63|1531.69|1531.19|1529.57|1528.91|514
1584505500000|2020-03-18 04:25:00|1530.39|1529.47|1530.43|1529.93|1530.64|1530.06|1530.06|1529.37|287
1584505800000|2020-03-18 04:30:00|1530.47|1529.97|1528.63|1528.13|1531.02|1530.55|1528.18|1527.64|623
1584506100000|2020-03-18 04:35:00|1528.66|1528.16|1528.72|1528.42|1530.09|1529.04|1528.54|1527.93|544
1584506400000|2020-03-18 04:40:00|1528.84|1528.34|1528.22|1527.92|1529.28|1528.62|1527.89|1527.31|493
1584506700000|2020-03-18 04:45:00|1528.2|1527.9|1528.32|1527.82|1528.66|1528.28|1527.96|1527.46|368
1584507000000|2020-03-18 04:50:00|1528.35|1527.85|1526.73|1526.23|1528.83|1527.91|1525.52|1524.82|620
1584507300000|2020-03-18 04:55:00|1526.84|1526.34|1528.18|1527.68|1528.51|1527.84|1526.74|1526.17|443
1584507600000|2020-03-18 05:00:00|1528.1|1527.6|1528.41|1527.91|1529.58|1529.08|1527.84|1527.07|577
1584507900000|2020-03-18 05:05:00|1528.43|1527.93|1529.39|1528.89|1529.55|1529.02|1528.39|1527.63|359
1584508200000|2020-03-18 05:10:00|1529.37|1528.87|1530.19|1529.24|1530.71|1529.69|1528.58|1527.84|324
1584508500000|2020-03-18 05:15:00|1530.2|1529.33|1528.78|1527.96|1530.68|1529.78|1528.37|1527.8|612
1584508800000|2020-03-18 05:20:00|1528.55|1528.05|1529.61|1529.11|1529.9|1529.25|1528.53|1527.86|452
1584509100000|2020-03-18 05:25:00|1529.63|1529.13|1528.66|1528.16|1529.75|1529.14|1528.49|1527.92|355
1584509400000|2020-03-18 05:30:00|1528.8|1528.3|1526.59|1525.39|1529.29|1528.58|1525.65|1524.95|945
1584509700000|2020-03-18 05:35:00|1526.65|1525.28|1525.34|1524.43|1527.39|1526.81|1523.02|1522.46|1060
1584510000000|2020-03-18 05:40:00|1526.14|1524.92|1524.38|1523.88|1526.97|1526.11|1523.93|1523.01|878
1584510300000|2020-03-18 05:45:00|1524.34|1523.84|1523.17|1522.31|1524.41|1523.84|1521.41|1520.91|971
1584510600000|2020-03-18 05:50:00|1523.04|1522.54|1517.76|1517.26|1523.36|1522.83|1512.4|1511.36|1217
1584510900000|2020-03-18 05:55:00|1518.1|1517.1|1519.11|1518.61|1521.43|1520.61|1517.11|1516.37|1045
1584511200000|2020-03-18 06:00:00|1519.15|1518.65|1516.45|1515.95|1519.7|1519.1|1513.94|1513.42|1132
1584511500000|2020-03-18 06:05:00|1516.47|1515.97|1515.89|1514.91|1518.18|1517.5|1512.91|1511.87|982
1584511800000|2020-03-18 06:10:00|1515.92|1515.02|1513.58|1513.08|1516.9|1515.95|1512.1|1511.58|936
1584512100000|2020-03-18 06:15:00|1513.69|1512.81|1515.23|1514.73|1516.24|1515.53|1513.12|1512.47|893
1584512400000|2020-03-18 06:20:00|1515.07|1514.57|1512.99|1512.49|1515.32|1514.67|1512.67|1511.95|753
1584512700000|2020-03-18 06:25:00|1513.06|1512.56|1509.68|1508.69|1513.79|1513.01|1507.83|1507.06|1121
1584513000000|2020-03-18 06:30:00|1509.75|1508.75|1511.65|1510.56|1512.93|1511.97|1508.7|1507.92|870
1584513300000|2020-03-18 06:35:00|1511.66|1510.51|1509.93|1508.81|1512.23|1511.61|1508.83|1507.98|866
1584513600000|2020-03-18 06:40:00|1509.9|1508.68|1509.19|1508.33|1510.35|1509.59|1505.35|1504.68|968
1584513900000|2020-03-18 06:45:00|1509.21|1508.37|1507.88|1506.9|1510.08|1509.54|1506.08|1505.27|772
1584514200000|2020-03-18 06:50:00|1507.87|1506.99|1508.95|1508.05|1511.84|1510.53|1507.27|1506.77|889
1584514500000|2020-03-18 06:55:00|1509.06|1508.07|1513.49|1512.5|1513.87|1512.82|1507.68|1506.92|909
1584514800000|2020-03-18 07:00:00|1513.41|1512.52|1512.83|1512.33|1513.86|1513.34|1511.34|1510.41|809
1584515100000|2020-03-18 07:05:00|1512.8|1512.3|1513.21|1512.71|1513.33|1512.78|1512.1|1511.44|503
1584515400000|2020-03-18 07:10:00|1513.23|1512.73|1518.78|1517.92|1520.25|1519.19|1512.37|1511.71|930
1584515700000|2020-03-18 07:15:00|1518.64|1517.7|1512.34|1511.84|1518.7|1518.04|1511.04|1509.98|961
1584516000000|2020-03-18 07:20:00|1512.4|1511.9|1512.61|1512.11|1513.85|1512.83|1510.63|1509.86|665
1584516300000|2020-03-18 07:25:00|1512.57|1512.07|1513.11|1512.61|1514.77|1513.77|1512.57|1511.74|579
1584516600000|2020-03-18 07:30:00|1513.18|1512.68|1511.67|1511.17|1513.32|1512.68|1509.17|1507.92|951
1584516900000|2020-03-18 07:35:00|1511.59|1511.09|1506.86|1505.95|1511.83|1511.13|1506.36|1505.86|811
1584517200000|2020-03-18 07:40:00|1506.57|1506.07|1503.47|1502.14|1506.85|1506.22|1495.84|1494.92|1164
1584517500000|2020-03-18 07:45:00|1503.31|1501.98|1495.92|1495.42|1503.64|1502.53|1495.78|1495.04|1042
1584517800000|2020-03-18 07:50:00|1496.1|1495.22|1500.43|1499.49|1501.66|1500.71|1495.37|1494.35|945
1584518100000|2020-03-18 07:55:00|1500.74|1499.63|1498.57|1497.76|1501.27|1500.56|1496.87|1495.95|858
1584518400000|2020-03-18 08:00:00|1497.84|1496.87|1507.42|1506.92|1508.93|1507.99|1495.88|1495.08|1062
1584518700000|2020-03-18 08:05:00|1507.86|1506.74|1505.36|1504.28|1508.03|1506.74|1503.12|1502.41|928
1584519000000|2020-03-18 08:10:00|1505.34|1504.29|1503.18|1502.11|1506.2|1505.36|1500.8|1500.13|913
1584519300000|2020-03-18 08:15:00|1503.38|1501.91|1505.18|1504.15|1505.61|1504.49|1502.2|1501.04|810
1584519600000|2020-03-18 08:20:00|1505.17|1504.27|1505.64|1504.65|1507.43|1506.64|1502.49|1501.83|862
1584519900000|2020-03-18 08:25:00|1505.79|1504.49|1500.13|1499.63|1506.3|1505.51|1497.75|1496.71|991
1584520200000|2020-03-18 08:30:00|1500.14|1499.64|1499.25|1498.24|1500.28|1499.66|1496.04|1495.29|835
1584520500000|2020-03-18 08:35:00|1499.4|1498.44|1501.07|1500.08|1502.84|1501.67|1498.32|1497.52|707
1584520800000|2020-03-18 08:40:00|1501.06|1500.09|1500.03|1499.53|1503.47|1502.77|1498.81|1498.16|690
1584521100000|2020-03-18 08:45:00|1499.55|1499.25|1491.3|1490.02|1500.03|1499.25|1489.56|1488.15|861
1584521400000|2020-03-18 08:50:00|1491.38|1490.13|1494.19|1493.19|1494.87|1494.1|1489.47|1488.44|1038
1584521700000|2020-03-18 08:55:00|1494.37|1493.2|1494.53|1493.47|1495.24|1494.54|1492.85|1492.27|757
1584522000000|2020-03-18 09:00:00|1494.21|1493.71|1498.03|1497.53|1498.7|1497.87|1493.27|1492.5|798
1584522300000|2020-03-18 09:05:00|1497.96|1497.46|1493.19|1492.24|1498.38|1497.68|1493.08|1492.18|845
1584522600000|2020-03-18 09:10:00|1493.04|1492.54|1493.66|1493.16|1495.65|1494.93|1493.04|1491.98|721
1584522900000|2020-03-18 09:15:00|1493.69|1493.19|1493.17|1492.11|1494.79|1493.77|1491.9|1491.05|729
1584523200000|2020-03-18 09:20:00|1493.15|1492.16|1497.44|1496.94|1500.42|1499.76|1492.88|1492.11|896
1584523500000|2020-03-18 09:25:00|1497.46|1496.96|1491.65|1491.15|1498.78|1498.01|1491.23|1490.58|916
1584523800000|2020-03-18 09:30:00|1491.67|1491.17|1491.51|1491.01|1494.61|1493.69|1490.73|1489.87|857
1584524100000|2020-03-18 09:35:00|1491.72|1490.87|1492.55|1491.7|1492.55|1491.83|1490.21|1489.49|854
1584524400000|2020-03-18 09:40:00|1492.56|1491.68|1491.54|1490.73|1496.19|1495.02|1491.36|1490.7|859
1584524700000|2020-03-18 09:45:00|1491.35|1490.85|1490.65|1489.73|1492.92|1491.97|1487.72|1486.99|884
1584525000000|2020-03-18 09:50:00|1490.71|1489.72|1493.21|1492.23|1493.73|1492.94|1489.18|1488.57|944
1584525300000|2020-03-18 09:55:00|1493.22|1492.2|1494.56|1493.7|1494.59|1493.89|1492.35|1491.7|759
1584525600000|2020-03-18 10:00:00|1494.44|1493.94|1500.13|1499.63|1500.49|1499.78|1493.76|1493.25|952
1584525900000|2020-03-18 10:05:00|1500.29|1499.48|1499.01|1498.51|1500.52|1500.01|1498.45|1497.81|819
1584526200000|2020-03-18 10:10:00|1498.99|1498.49|1510.69|1509.41|1512.35|1511.58|1498.99|1498.32|1039
1584526500000|2020-03-18 10:15:00|1510.78|1509.37|1510.25|1509.25|1516.44|1515.12|1509.87|1508.94|1059
1584526800000|2020-03-18 10:20:00|1510.47|1509.52|1509.91|1509.09|1511.28|1510.78|1508.69|1507.67|871
1584527100000|2020-03-18 10:25:00|1509.92|1509.1|1506.8|1506.3|1510.33|1509.39|1505.01|1504.26|900
1584527400000|2020-03-18 10:30:00|1506.96|1506.15|1503.55|1502.44|1507.24|1506.38|1501.97|1500.8|822
1584527700000|2020-03-18 10:35:00|1503.48|1502.29|1504.63|1503.54|1506.17|1505.02|1498.67|1497.63|981
1584528000000|2020-03-18 10:40:00|1504.58|1503.63|1507.98|1507.03|1511.09|1509.87|1504.28|1503.61|881
1584528300000|2020-03-18 10:45:00|1507.83|1506.9|1506.05|1505.55|1507.84|1506.94|1501.5|1500.48|768
1584528600000|2020-03-18 10:50:00|1506.07|1505.57|1505.25|1504.09|1507.76|1507.02|1503.41|1502.78|687
1584528900000|2020-03-18 10:55:00|1505.26|1504.04|1496.49|1495.17|1506.12|1505.32|1493.22|1492.62|756
1584529200000|2020-03-18 11:00:00|1496.64|1495.65|1499.46|1498.96|1499.81|1499.12|1496.64|1495.65|904
1584529500000|2020-03-18 11:05:00|1499.53|1499.03|1497.01|1496.08|1501.27|1500.27|1496.64|1495.65|851
1584529800000|2020-03-18 11:10:00|1496.75|1495.8|1497.95|1497.45|1499.13|1498.09|1496.75|1495.75|653
1584530100000|2020-03-18 11:15:00|1497.85|1496.95|1502.28|1501.33|1502.35|1501.55|1497.26|1496.45|686
1584530400000|2020-03-18 11:20:00|1502.27|1501.23|1503.94|1503.44|1504.94|1504.03|1500.7|1500.1|923
1584530700000|2020-03-18 11:25:00|1503.97|1503.47|1506.86|1505.62|1507.21|1506.54|1502.46|1501.91|799
1584531000000|2020-03-18 11:30:00|1506.81|1505.67|1510.2|1509.23|1511.28|1510.51|1506.1|1505.29|856
1584531300000|2020-03-18 11:35:00|1510.21|1508.94|1506.72|1505.81|1510.5|1509.59|1505.13|1504|977
1584531600000|2020-03-18 11:40:00|1506.71|1505.8|1504.08|1503.1|1507.1|1506.33|1503.29|1502.16|756
1584531900000|2020-03-18 11:45:00|1504.17|1503.12|1507.31|1506.13|1507.78|1506.81|1502.08|1501.41|833
1584532200000|2020-03-18 11:50:00|1507.38|1506.18|1512.61|1511.76|1513.21|1512.61|1505.65|1504.5|986
1584532500000|2020-03-18 11:55:00|1512.72|1511.7|1517.74|1516.56|1517.77|1516.56|1510.27|1509.32|1020
1584532800000|2020-03-18 12:00:00|1517.68|1516.59|1520.4|1519.55|1523.43|1522.49|1514.73|1513.71|1225
1584533100000|2020-03-18 12:05:00|1520.48|1519.41|1516.2|1515.16|1521.5|1520.73|1515.74|1515|1118
1584533400000|2020-03-18 12:10:00|1515.97|1515.03|1516.82|1516.32|1517.55|1516.99|1514.72|1514.02|1017
1584533700000|2020-03-18 12:15:00|1517.19|1516|1514.4|1513.29|1517.19|1516.42|1513.16|1512.39|868
1584534000000|2020-03-18 12:20:00|1514.14|1513.06|1508.31|1507.44|1514.14|1513.59|1501.86|1501.13|1290
1584534300000|2020-03-18 12:25:00|1508|1507.5|1513.45|1511.76|1514.36|1513.71|1508|1507.5|1194
1584534600000|2020-03-18 12:30:00|1513.59|1511.92|1510.5|1510|1516.92|1516.21|1510.26|1509.4|1139
1584534900000|2020-03-18 12:35:00|1510.6|1509.61|1506.37|1505.53|1512.6|1511.93|1506.03|1505.13|1066
1584535200000|2020-03-18 12:40:00|1506.55|1505.6|1503.81|1502.84|1506.89|1506.31|1501.41|1500.65|1152
1584535500000|2020-03-18 12:45:00|1503.7|1503.2|1505.38|1504.88|1506.28|1505.54|1500.83|1500.27|1055
1584535800000|2020-03-18 12:50:00|1505.37|1504.87|1502.3|1501.8|1505.68|1505.1|1501.09|1500.51|1014
1584536100000|2020-03-18 12:55:00|1502.24|1501.74|1497.34|1496.84|1505.19|1504.58|1495.88|1495.3|1089
1584536400000|2020-03-18 13:00:00|1497.35|1496.85|1498.32|1497.82|1500.59|1500.09|1495.03|1493.9|1143
1584536700000|2020-03-18 13:05:00|1498.26|1497.76|1500.24|1499.74|1502.98|1502.29|1497.62|1497|1021
1584537000000|2020-03-18 13:10:00|1500.22|1499.72|1501.13|1500.63|1502.92|1502.38|1496.66|1495.97|1034
1584537300000|2020-03-18 13:15:00|1501.14|1500.64|1505.46|1504.96|1505.67|1505.07|1499.78|1499.11|953
1584537600000|2020-03-18 13:20:00|1505.25|1504.75|1506.87|1506.37|1508.78|1508.14|1501.62|1500.93|1082
1584537900000|2020-03-18 13:25:00|1506.89|1505.95|1506.47|1505.97|1510.28|1509.68|1505.48|1504.92|1016
1584538200000|2020-03-18 13:30:00|1506.38|1505.88|1502.69|1501.77|1512.35|1511.59|1500.34|1499.62|1279
1584538500000|2020-03-18 13:35:00|1502.78|1501.73|1510.54|1509.52|1510.85|1509.94|1499.94|1499.44|1205
1584538800000|2020-03-18 13:40:00|1510.43|1509.69|1507.23|1506.2|1514.34|1513.66|1505.73|1505.23|1250
1584539100000|2020-03-18 13:45:00|1506.97|1505.98|1505.64|1505.14|1508.37|1507.62|1502.47|1501.97|1179
1584539400000|2020-03-18 13:50:00|1505.82|1504.97|1512.06|1511.23|1512.48|1511.76|1504.7|1504.2|1163
1584539700000|2020-03-18 13:55:00|1511.91|1511.41|1508.92|1508.42|1514.17|1513.54|1507.92|1507.14|1207
1584540000000|2020-03-18 14:00:00|1509.14|1508.29|1510.93|1510.43|1512.74|1512.24|1506.93|1505.84|1261
1584540300000|2020-03-18 14:05:00|1510.92|1510.42|1511.31|1510.32|1519.12|1518.21|1510|1509.27|1243
1584540600000|2020-03-18 14:10:00|1511.27|1510.23|1510.36|1509.86|1513.45|1512.49|1507.71|1507.09|1173
1584540900000|2020-03-18 14:15:00|1510.41|1509.91|1509.74|1509.24|1514.33|1513.61|1506.78|1506.28|1205
1584541200000|2020-03-18 14:20:00|1509.72|1509.22|1511.42|1510.92|1513.07|1512.57|1505.14|1504.62|1175
1584541500000|2020-03-18 14:25:00|1511.52|1510.55|1511.25|1510.39|1513.39|1512.78|1509.02|1508.2|1033
1584541800000|2020-03-18 14:30:00|1511.38|1510.48|1511.27|1510.77|1514.8|1513.7|1510.53|1509.68|1111
1584542100000|2020-03-18 14:35:00|1511.24|1510.74|1508.15|1507.65|1511.44|1510.8|1507.89|1507.15|1094
1584542400000|2020-03-18 14:40:00|1508.09|1507.59|1506.45|1505.95|1509.03|1508.53|1501.97|1501.14|1162
1584542700000|2020-03-18 14:45:00|1506.51|1506.01|1507.32|1506.33|1508.8|1507.96|1502.76|1502.17|1153
1584543000000|2020-03-18 14:50:00|1507.13|1506.63|1502.77|1501.89|1507.13|1506.63|1501.84|1501.24|1118
1584543300000|2020-03-18 14:55:00|1503.03|1501.41|1499.83|1499.33|1503.03|1502.45|1499.7|1499.17|1144
1584543600000|2020-03-18 15:00:00|1499.79|1499.29|1492.63|1491.65|1501.07|1500.35|1492.3|1491.27|1227
1584543900000|2020-03-18 15:05:00|1492.72|1491.7|1493.31|1492.81|1495.65|1495.01|1486.14|1485.19|1251
1584544200000|2020-03-18 15:10:00|1493.24|1492.74|1490.96|1490.46|1494.18|1493.68|1489.95|1489.13|1113
1584544500000|2020-03-18 15:15:00|1490.94|1490.44|1493.55|1492.52|1494.99|1494.49|1487.76|1487.13|1222
1584544800000|2020-03-18 15:20:00|1493.8|1492.7|1493.37|1492.87|1494.48|1493.98|1491.66|1491.16|1039
1584545100000|2020-03-18 15:25:00|1493.29|1492.79|1494.36|1493.86|1495.41|1495.06|1491.86|1491.36|1099
1584545400000|2020-03-18 15:30:00|1494.4|1493.9|1495.26|1494.76|1497.14|1496.63|1490.79|1490.29|1094
1584545700000|2020-03-18 15:35:00|1494.88|1494.38|1492.08|1491.58|1497.86|1497.36|1490.55|1489.59|1096
1584546000000|2020-03-18 15:40:00|1492.04|1491.54|1491.76|1491.26|1494.43|1493.63|1489.85|1489.27|1097
1584546300000|2020-03-18 15:45:00|1491.46|1490.63|1490.16|1489.66|1491.76|1490.99|1487.77|1487.16|1128
1584546600000|2020-03-18 15:50:00|1490.19|1489.69|1491.06|1490.24|1492.74|1492.23|1489.77|1489.27|1044
1584546900000|2020-03-18 15:55:00|1491|1490.06|1492.88|1492.38|1493.45|1492.91|1490.72|1490.06|1047
1584547200000|2020-03-18 16:00:00|1492.9|1492.4|1490.1|1489.6|1493.15|1492.65|1489.14|1488.53|1031
1584547500000|2020-03-18 16:05:00|1490.13|1489.63|1492.01|1491.17|1496.16|1495.66|1489.16|1488.51|1118
1584547800000|2020-03-18 16:10:00|1492.14|1491.1|1490.74|1490.24|1495.19|1494.42|1490.42|1489.92|974
1584548100000|2020-03-18 16:15:00|1490.66|1490.16|1484.9|1484.4|1491.28|1490.47|1483.92|1483.62|1181
1584548400000|2020-03-18 16:20:00|1484.83|1484.33|1487.49|1486.99|1490.64|1489.6|1484.52|1483.9|1134
1584548700000|2020-03-18 16:25:00|1487.75|1486.86|1489.3|1488.39|1489.77|1488.77|1485.47|1484.69|1029
1584549000000|2020-03-18 16:30:00|1489.28|1488.38|1491.53|1490.47|1494.49|1493.69|1488.18|1487.33|1152
1584549300000|2020-03-18 16:35:00|1491.65|1491.15|1490.11|1489.61|1492.54|1491.75|1489.47|1488.76|1073
1584549600000|2020-03-18 16:40:00|1489.99|1489.49|1490.3|1489.41|1490.94|1490.14|1487.55|1486.79|1060
1584549900000|2020-03-18 16:45:00|1490.09|1489.59|1485.66|1485.16|1490.47|1489.72|1485.63|1484.96|980
1584550200000|2020-03-18 16:50:00|1485.72|1485.22|1485.37|1484.87|1486.46|1485.71|1484.35|1483.67|1025
1584550500000|2020-03-18 16:55:00|1485.59|1484.59|1486|1485.5|1488.74|1488.07|1485.13|1484.16|963
1584550800000|2020-03-18 17:00:00|1486.29|1485.4|1485.3|1484.8|1486.5|1485.9|1484.3|1483.8|845
1584551100000|2020-03-18 17:05:00|1485.33|1484.83|1488.7|1488.2|1488.97|1488.47|1484.24|1483.73|964
1584551400000|2020-03-18 17:10:00|1488.71|1488.21|1484.55|1484.05|1489.28|1488.78|1484.37|1483.87|1018
1584551700000|2020-03-18 17:15:00|1484.57|1484.07|1486.05|1485.55|1486.83|1485.78|1484.3|1483.8|1026
1584552000000|2020-03-18 17:20:00|1486.02|1485.52|1485.89|1485.39|1488.8|1487.79|1484.7|1484.03|1052
1584552300000|2020-03-18 17:25:00|1486.39|1485.44|1477.3|1476.8|1487.38|1486.78|1474.64|1474.14|1239
1584552600000|2020-03-18 17:30:00|1477.16|1476.66|1476.43|1475.93|1477.78|1477.22|1473.26|1472.56|1165
1584552900000|2020-03-18 17:35:00|1476.5|1476|1478.22|1477.72|1480.52|1479.43|1474.88|1474.2|1056
1584553200000|2020-03-18 17:40:00|1478.63|1478.13|1488.4|1487.36|1492.37|1491.58|1477.92|1477.26|1094
1584553500000|2020-03-18 17:45:00|1488.81|1487.27|1489.67|1488.85|1491.68|1491.18|1483.73|1483.03|996
1584553800000|2020-03-18 17:50:00|1489.63|1489.13|1492.96|1492.46|1495.66|1495.05|1489.41|1488.91|942
1584554100000|2020-03-18 17:55:00|1492.99|1492.49|1488.89|1488.39|1494.2|1493.64|1485.17|1484.51|955
1584554400000|2020-03-18 18:00:00|1488.81|1488.31|1484.62|1484.12|1489.7|1488.99|1484.33|1483.67|719
1584554700000|2020-03-18 18:05:00|1484.85|1484.35|1483.76|1482.37|1487.76|1486.96|1483.05|1482.13|720
1584555000000|2020-03-18 18:10:00|1483.38|1482.88|1486.58|1486.08|1486.94|1486.44|1482.79|1482.29|758
1584555300000|2020-03-18 18:15:00|1486.52|1485.61|1484.91|1484.41|1489.07|1488.57|1484.29|1483.58|878
1584555600000|2020-03-18 18:20:00|1484.77|1484.27|1485.87|1485.37|1489.5|1489|1484.31|1483.57|865
1584555900000|2020-03-18 18:25:00|1485.76|1485.26|1486.21|1485.01|1489.6|1488.83|1484.94|1484.15|821
1584556200000|2020-03-18 18:30:00|1486.12|1485.03|1487.95|1487.45|1488.15|1487.6|1483.53|1482.63|887
1584556500000|2020-03-18 18:35:00|1488.11|1487.05|1490.99|1490.49|1492.11|1491.52|1487.45|1486.95|937
1584556800000|2020-03-18 18:40:00|1490.88|1490.38|1498.64|1498.14|1498.91|1498.25|1490.76|1489.93|908
1584557100000|2020-03-18 18:45:00|1498.73|1497.86|1499.04|1498.54|1499.71|1499.07|1494.64|1493.67|972
1584557400000|2020-03-18 18:50:00|1499.01|1498.51|1500.35|1499.85|1501.14|1500.56|1496.36|1495.86|926
1584557700000|2020-03-18 18:55:00|1500.67|1500.17|1496.4|1495.39|1503.41|1502.46|1493.67|1492.86|957
1584558000000|2020-03-18 19:00:00|1496.49|1495.61|1494.04|1493.54|1498.97|1498.39|1491.38|1490.7|870
1584558300000|2020-03-18 19:05:00|1493.08|1492.58|1495.12|1493.97|1498.35|1497.65|1491.89|1491.27|769
1584558600000|2020-03-18 19:10:00|1494.74|1494.24|1497.85|1496.84|1503.12|1502.17|1494.74|1494.1|880
1584558900000|2020-03-18 19:15:00|1497.79|1497.29|1497.13|1496.63|1498.43|1497.93|1494.32|1493.58|802
1584559200000|2020-03-18 19:20:00|1497.47|1496.15|1497.94|1497.44|1499.35|1498.5|1494.31|1493.69|657
1584559500000|2020-03-18 19:25:00|1497.97|1496.58|1495.07|1494.57|1499.63|1499.13|1493.24|1492.49|748
1584559800000|2020-03-18 19:30:00|1495.04|1494.54|1495.22|1494.72|1498.77|1498.16|1493.31|1492.72|749
1584560100000|2020-03-18 19:35:00|1495.65|1494.4|1493.7|1493.2|1495.86|1495.07|1492.38|1491.34|713
1584560400000|2020-03-18 19:40:00|1493.88|1493.38|1493.93|1493.43|1496.49|1495.85|1492.63|1491.9|795
1584560700000|2020-03-18 19:45:00|1494|1493.5|1493.02|1491.64|1494.12|1493.62|1489.55|1488.91|755
1584561000000|2020-03-18 19:50:00|1492.5|1492|1494.22|1493.72|1494.85|1494.35|1491.6|1490.82|739
1584561300000|2020-03-18 19:55:00|1494.34|1493.84|1495.83|1494.48|1503.64|1502.95|1494.11|1493.47|1030
1584561600000|2020-03-18 20:00:00|1495.79|1494.74|1490.6|1490.1|1496.36|1495.86|1490.49|1489.61|795
1584561900000|2020-03-18 20:05:00|1490.57|1490.07|1489.4|1488.08|1493.15|1492.65|1486.79|1485.99|683
1584562200000|2020-03-18 20:10:00|1489.39|1488.26|1487.88|1487.07|1493.68|1493.02|1487.58|1486.89|667
1584562500000|2020-03-18 20:15:00|1487.9|1487.4|1484.67|1484.17|1490.64|1489.94|1484.66|1483.58|459
1584562800000|2020-03-18 20:20:00|1484.92|1483.85|1485.05|1484.55|1486.48|1485.73|1484.56|1483.6|437
1584563100000|2020-03-18 20:25:00|1485.31|1484.34|1486.31|1485.81|1486.85|1486.35|1484.35|1483.64|254
1584563400000|2020-03-18 20:30:00|1486.38|1485.88|1488.2|1487.7|1491.97|1491.47|1486.31|1485.77|492
1584563700000|2020-03-18 20:35:00|1487.94|1487.44|1488.73|1487.19|1489.94|1489.3|1486.54|1486.04|288
1584564000000|2020-03-18 20:40:00|1488.25|1487.75|1486.36|1485.44|1489|1488.5|1485.26|1484.66|390
1584564300000|2020-03-18 20:45:00|1486.49|1485.32|1484.59|1484.09|1487.15|1486.55|1484.43|1483.64|378
1584564600000|2020-03-18 20:50:00|1484.5|1484|1485.51|1485.01|1486.19|1485.55|1483.77|1483.14|396
1584564900000|2020-03-18 20:55:00|1485.32|1484.82|1487.32|1484.89|1487.89|1486.25|1484.8|1483.88|283
1584568800000|2020-03-18 22:00:00|1487.36|1485.36|1482.15|1481.25|1488.29|1487.74|1473.73|1472.34|483
1584569100000|2020-03-18 22:05:00|1482.16|1481.15|1483.65|1482.6|1485.39|1484.2|1480.53|1479.24|485
1584569400000|2020-03-18 22:10:00|1483.35|1482.85|1484.94|1483.9|1485.29|1484.47|1480.25|1479.58|491
1584569700000|2020-03-18 22:15:00|1484.85|1483.8|1488.32|1486.8|1489.6|1488.24|1483.88|1483.02|381
1584570000000|2020-03-18 22:20:00|1488.61|1487.15|1485.97|1485.47|1488.61|1487.28|1485.86|1485.21|231
1584570300000|2020-03-18 22:25:00|1486.7|1485.33|1484.74|1484.24|1488.2|1487.18|1484.62|1483.85|287
1584570600000|2020-03-18 22:30:00|1484.98|1484.48|1484.23|1483.27|1484.98|1484.48|1483.02|1482.08|459
1584570900000|2020-03-18 22:35:00|1484.88|1483.4|1484.18|1483.68|1484.88|1484.07|1483.68|1482.61|201
1584571200000|2020-03-18 22:40:00|1484.12|1483.62|1484.03|1483.15|1485.76|1485.26|1483.4|1482.51|353
1584571500000|2020-03-18 22:45:00|1484.08|1483.06|1484.4|1483.9|1484.56|1483.92|1482.65|1482.04|423
1584571800000|2020-03-18 22:50:00|1484.48|1483.98|1485.23|1484.35|1485.29|1484.58|1483.07|1482.12|500
1584572100000|2020-03-18 22:55:00|1485.04|1484.54|1485.25|1484.75|1488.26|1487.52|1483.45|1482.87|661
1584572400000|2020-03-18 23:00:00|1485.18|1484.68|1486.02|1485.18|1486.49|1485.61|1482.7|1481.97|603
1584572700000|2020-03-18 23:05:00|1486.04|1485.54|1484.51|1483.11|1486.51|1485.54|1483.53|1482.7|404
1584573000000|2020-03-18 23:10:00|1484.25|1483.38|1484.59|1484.09|1485.42|1484.44|1483.67|1482.89|427
1584573300000|2020-03-18 23:15:00|1484.6|1484.1|1484.08|1483.58|1485.12|1484.43|1483.04|1482.25|510
1584573600000|2020-03-18 23:20:00|1484.44|1483.27|1485.04|1483.64|1485.8|1484.52|1482.87|1482.02|479
1584573900000|2020-03-18 23:25:00|1485.07|1483.61|1483.75|1483.25|1485.67|1484.78|1483.56|1482.76|313
1584574200000|2020-03-18 23:30:00|1483.7|1483.2|1483.99|1483.49|1484.6|1484.1|1482.93|1482.33|414
1584574500000|2020-03-18 23:35:00|1484.12|1483.62|1485.68|1484.84|1486.62|1486.12|1483.72|1483.22|561
1584574800000|2020-03-18 23:40:00|1485.51|1485.01|1494.23|1493.34|1496.72|1495.69|1485.32|1484.76|766
1584575100000|2020-03-18 23:45:00|1494.22|1493.23|1497.7|1497.2|1499.3|1498.3|1492.65|1491.46|867
1584575400000|2020-03-18 23:50:00|1497.83|1497.33|1497.47|1496.97|1501.71|1500.7|1496.55|1495.91|769
1584575700000|2020-03-18 23:55:00|1498.11|1497.22|1498.6|1498.1|1499.45|1498.77|1495.58|1494.67|746
1584576000000|2020-03-19 00:00:00|1498.58|1498.08|1495.09|1494.18|1499.24|1498.54|1494.61|1493.78|585
1584576300000|2020-03-19 00:05:00|1495.05|1494.55|1495.83|1495.01|1496.56|1495.65|1494.22|1493.38|531
1584576600000|2020-03-19 00:10:00|1495.85|1494.99|1494.38|1493.88|1498.06|1497.15|1494.02|1492.96|658
1584576900000|2020-03-19 00:15:00|1494.44|1493.94|1496.66|1495.27|1496.82|1496|1494.16|1493.47|575
1584577200000|2020-03-19 00:20:00|1496.67|1495.35|1495.41|1494.91|1497.25|1496.2|1494.07|1493.38|609
1584577500000|2020-03-19 00:25:00|1495.62|1494.7|1494.63|1493.69|1495.72|1494.91|1494.18|1493.48|302
1584577800000|2020-03-19 00:30:00|1494.42|1493.92|1490.46|1489.96|1495.03|1494.19|1489.95|1489.02|522
1584578100000|2020-03-19 00:35:00|1490.79|1489.84|1491.83|1491.33|1493.16|1492.39|1489.99|1489.3|598
1584578400000|2020-03-19 00:40:00|1491.91|1491.41|1491.82|1491.32|1493.34|1492.49|1491.69|1490.92|418
1584578700000|2020-03-19 00:45:00|1491.83|1491.33|1491.52|1490.35|1493.03|1492.3|1491.39|1490.3|480
1584579000000|2020-03-19 00:50:00|1491.57|1490.28|1481.69|1480.63|1492.46|1491.21|1480.29|1479.07|1004
1584579300000|2020-03-19 00:55:00|1481.74|1480.9|1485.54|1484.19|1486.54|1485.37|1480.94|1479.78|882
1584579600000|2020-03-19 01:00:00|1485.49|1484.31|1489.6|1488.11|1492.34|1491.29|1485.49|1484.27|979
1584579900000|2020-03-19 01:05:00|1489.93|1488.48|1484.77|1482.96|1490.41|1489.12|1481.54|1480.26|968
1584580200000|2020-03-19 01:10:00|1484.74|1482.98|1485.6|1484.49|1486.03|1484.94|1480.69|1479.22|959
1584580500000|2020-03-19 01:15:00|1485.52|1484.47|1486.45|1485.06|1487.79|1486.6|1484.21|1483.19|894
1584580800000|2020-03-19 01:20:00|1486.52|1485|1487.73|1486.63|1488.9|1487.65|1486.24|1485|836
1584581100000|2020-03-19 01:25:00|1487.79|1486.62|1488.69|1487.72|1490.33|1489.21|1486.9|1486.05|980
1584581400000|2020-03-19 01:30:00|1488.73|1487.73|1490.88|1489.81|1491.66|1490.86|1488.39|1487.34|1010
1584581700000|2020-03-19 01:35:00|1490.82|1489.87|1488.6|1487.44|1491.27|1490.56|1487.36|1486.54|952
1584582000000|2020-03-19 01:40:00|1488.67|1487.64|1485.82|1485.01|1490.15|1488.91|1485.7|1484.53|810
1584582300000|2020-03-19 01:45:00|1486.1|1485.25|1486.56|1485.56|1487.73|1486.96|1484.4|1483.62|1011
1584582600000|2020-03-19 01:50:00|1486.46|1485.53|1488.16|1487.27|1489.42|1488.55|1486.3|1485.51|894
1584582900000|2020-03-19 01:55:00|1487.93|1487.06|1485.48|1484.41|1489.05|1488.13|1485.11|1484.09|970
1584583200000|2020-03-19 02:00:00|1485.44|1484.4|1484.78|1483.88|1487.32|1486.23|1483.89|1483|966
1584583500000|2020-03-19 02:05:00|1484.79|1483.87|1483.73|1482.72|1485.4|1484.35|1482.15|1480.94|1058
1584583800000|2020-03-19 02:10:00|1483.72|1482.73|1484.17|1483.26|1484.88|1483.9|1480.6|1479.84|1030
1584584100000|2020-03-19 02:15:00|1484.1|1483.17|1484.75|1483.72|1485.43|1484.43|1481.17|1480.55|844
1584584400000|2020-03-19 02:20:00|1485.07|1484.06|1483.89|1482.92|1485.3|1484.4|1483.3|1482.54|813
1584584700000|2020-03-19 02:25:00|1483.87|1482.87|1483.52|1482.33|1484.44|1483.34|1482.82|1481.67|630
1584585000000|2020-03-19 02:30:00|1483.67|1482.41|1484.1|1482.67|1484.54|1483.66|1480.05|1478.82|1088
1584585300000|2020-03-19 02:35:00|1483.98|1482.72|1484.55|1483.57|1485.5|1484.57|1483.04|1482.17|843
1584585600000|2020-03-19 02:40:00|1484.53|1483.61|1482.79|1481.69|1484.61|1483.87|1481.42|1480.4|787
1584585900000|2020-03-19 02:45:00|1482.53|1482.03|1480.77|1479.79|1483.68|1482.72|1479.22|1478.27|889
1584586200000|2020-03-19 02:50:00|1480.44|1479.94|1480.19|1479.33|1482.77|1481.75|1479.65|1478.9|900
1584586500000|2020-03-19 02:55:00|1480.24|1479.2|1472.91|1471.86|1480.43|1479.71|1471.58|1470.41|1098
1584586800000|2020-03-19 03:00:00|1473.04|1471.8|1472.51|1471.44|1473.26|1472.31|1468.13|1467.48|1253
1584587100000|2020-03-19 03:05:00|1472.4|1471.43|1474.99|1473.84|1475.93|1475.25|1470.97|1469.83|1073
1584587400000|2020-03-19 03:10:00|1475.02|1473.81|1473.06|1471.94|1476.04|1474.8|1471.88|1470.55|911
1584587700000|2020-03-19 03:15:00|1473.13|1472.11|1474.59|1473.64|1475.18|1474.19|1472.55|1471.66|947
1584588000000|2020-03-19 03:20:00|1474.34|1473.84|1472.42|1471.47|1474.71|1473.84|1471.34|1469.9|1030
1584588300000|2020-03-19 03:25:00|1472.44|1471.45|1467.34|1466.19|1472.44|1471.78|1463.58|1463.08|1134
1584588600000|2020-03-19 03:30:00|1467.35|1466.16|1468.93|1467.82|1470.76|1469.97|1467.05|1466.05|1006
1584588900000|2020-03-19 03:35:00|1469.17|1467.97|1472.22|1471.17|1472.67|1471.43|1468.53|1467.3|763
1584589200000|2020-03-19 03:40:00|1472.26|1471.24|1473.93|1472.66|1475.43|1474.22|1471.96|1470.77|830
1584589500000|2020-03-19 03:45:00|1473.71|1472.54|1472.01|1470.91|1474.04|1472.83|1471.94|1470.61|777
1584589800000|2020-03-19 03:50:00|1472.03|1470.92|1472.12|1471.24|1472.92|1471.96|1471.17|1469.84|596
1584590100000|2020-03-19 03:55:00|1472.07|1471.39|1470.14|1468.82|1472.45|1471.42|1469.45|1468.6|701
1584590400000|2020-03-19 04:00:00|1469.9|1469.06|1472.65|1471.53|1473.43|1472.52|1469.64|1468.76|640
1584590700000|2020-03-19 04:05:00|1472.59|1471.58|1471.91|1470.67|1472.79|1471.8|1471.01|1470.03|548
1584591000000|2020-03-19 04:10:00|1471.9|1470.73|1468.77|1467.92|1471.95|1471.01|1468.52|1467.61|711
1584591300000|2020-03-19 04:15:00|1468.76|1467.91|1467.07|1466.57|1468.86|1468.19|1466.59|1465.52|751
1584591600000|2020-03-19 04:20:00|1467.78|1466.39|1465.58|1464.26|1467.79|1466.69|1464.85|1463.9|684
1584591900000|2020-03-19 04:25:00|1465.44|1464.27|1467|1466.14|1467.67|1466.82|1464.75|1464.06|643
1584592200000|2020-03-19 04:30:00|1466.88|1466.38|1470.72|1469.38|1470.9|1469.93|1465.98|1465.06|734
1584592500000|2020-03-19 04:35:00|1470.69|1469.36|1469.96|1469.46|1471.49|1470.69|1469.63|1468.8|611
1584592800000|2020-03-19 04:40:00|1469.98|1469.48|1470.84|1469.9|1471.5|1470.32|1469.98|1468.88|479
1584593100000|2020-03-19 04:45:00|1470.6|1470.1|1470.92|1470.02|1471.12|1470.24|1469.79|1468.82|479
1584593400000|2020-03-19 04:50:00|1471.03|1470.11|1472.51|1471.6|1472.8|1471.96|1470.75|1469.7|597
1584593700000|2020-03-19 04:55:00|1472.53|1471.59|1472.14|1470.93|1472.96|1472.32|1471.44|1470.4|514
1584594000000|2020-03-19 05:00:00|1472.13|1471.08|1473.23|1472.73|1473.83|1473.03|1471.77|1470.87|565
1584594300000|2020-03-19 05:05:00|1473.27|1472.77|1470.71|1470.21|1473.55|1472.79|1470.37|1469.07|588
1584594600000|2020-03-19 05:10:00|1470.72|1470.22|1470.62|1469.81|1471.72|1471|1470.3|1469.17|469
1584594900000|2020-03-19 05:15:00|1470.76|1469.85|1469.95|1469.45|1471.89|1470.9|1469.8|1468.72|551
1584595200000|2020-03-19 05:20:00|1470.12|1469.3|1469.93|1468.89|1470.68|1469.69|1469.39|1468.02|674
1584595500000|2020-03-19 05:25:00|1469.89|1468.92|1473.74|1472.57|1474|1472.93|1469.7|1468.65|717
1584595800000|2020-03-19 05:30:00|1473.55|1472.56|1472.8|1471.26|1475.68|1474.87|1471.89|1470.97|1027
1584596100000|2020-03-19 05:35:00|1472.44|1471.16|1473|1471.95|1473.58|1472.76|1471.72|1471.01|667
1584596400000|2020-03-19 05:40:00|1472.94|1471.89|1473.33|1472.83|1474.44|1473.47|1472.75|1471.7|732
1584596700000|2020-03-19 05:45:00|1473.35|1472.85|1474.23|1473.42|1476.33|1475.42|1473.29|1472.3|788
1584597000000|2020-03-19 05:50:00|1474.15|1473.65|1471.64|1471.14|1475.34|1474.71|1471.05|1470.31|742
1584597300000|2020-03-19 05:55:00|1471.63|1471.13|1471.57|1471.07|1472.87|1472.05|1471.07|1470.27|592
1584597600000|2020-03-19 06:00:00|1471.56|1471.06|1473.25|1472.75|1474.55|1473.66|1469.35|1468.78|939
1584597900000|2020-03-19 06:05:00|1473.46|1472.58|1476.26|1475.16|1476.89|1476.24|1473.15|1472.29|983
1584598200000|2020-03-19 06:10:00|1476.34|1475.04|1478.64|1477.5|1478.81|1478.25|1476.18|1475.04|899
1584598500000|2020-03-19 06:15:00|1478.4|1477.53|1483.37|1482.87|1486.39|1485.62|1478.4|1477.25|1134
1584598800000|2020-03-19 06:20:00|1483.2|1482.7|1481.59|1480.49|1483.72|1482.98|1479.73|1478.74|970
1584599100000|2020-03-19 06:25:00|1481.68|1480.55|1482.23|1481.73|1483.28|1482.25|1480.69|1479.79|769
1584599400000|2020-03-19 06:30:00|1482.11|1481.61|1482.05|1480.79|1484.45|1483.57|1481.19|1480.47|782
1584599700000|2020-03-19 06:35:00|1481.88|1481.05|1482.85|1481.92|1483.96|1483.17|1481.18|1480.41|706
1584600000000|2020-03-19 06:40:00|1483.06|1481.61|1485.7|1484.66|1485.76|1484.92|1482.38|1481.5|898
1584600300000|2020-03-19 06:45:00|1485.72|1484.68|1489.1|1487.63|1490.03|1488.84|1484.15|1483.09|932
1584600600000|2020-03-19 06:50:00|1489.06|1487.94|1493.14|1492.64|1496.96|1495.78|1488.67|1487.51|1195
1584600900000|2020-03-19 06:55:00|1492.93|1492.43|1491.38|1490.23|1494.22|1493.25|1491.13|1489.84|1011
1584601200000|2020-03-19 07:00:00|1491.43|1490.07|1490.27|1489.41|1491.58|1490.72|1488.84|1487.89|851
1584601500000|2020-03-19 07:05:00|1490.21|1489.71|1489.67|1489.17|1491.8|1490.98|1489.51|1489.01|764
1584601800000|2020-03-19 07:10:00|1489.62|1489.12|1486.14|1485.28|1490.74|1490.04|1484.2|1483.27|908
1584602100000|2020-03-19 07:15:00|1485.68|1484.83|1486.51|1485.63|1486.72|1485.85|1482.94|1481.99|928
1584602400000|2020-03-19 07:20:00|1486.5|1485.67|1487.92|1487|1488.52|1487.64|1485.88|1484.92|875
1584602700000|2020-03-19 07:25:00|1487.89|1487.03|1485.65|1484.85|1489.48|1488.81|1485.54|1484.57|850
1584603000000|2020-03-19 07:30:00|1485.44|1484.78|1484.66|1483.77|1486.16|1484.99|1479|1478.26|1048
1584603300000|2020-03-19 07:35:00|1484.84|1483.59|1482.8|1481.83|1485.17|1484.26|1481.51|1480.41|776
1584603600000|2020-03-19 07:40:00|1482.66|1482.16|1483.52|1483.02|1484.77|1484.12|1481.11|1480.29|628
1584603900000|2020-03-19 07:45:00|1483.6|1482.71|1483.2|1481.9|1486.14|1485.37|1482.01|1481.32|770
1584604200000|2020-03-19 07:50:00|1483.16|1481.81|1482.09|1480.71|1484.51|1483.56|1480.87|1479.63|823
1584604500000|2020-03-19 07:55:00|1482.2|1480.57|1484.22|1483.07|1484.31|1483.59|1481.33|1480.14|663
1584604800000|2020-03-19 08:00:00|1483.98|1483.48|1485.98|1484.64|1489.24|1488.38|1483.98|1482.76|982
1584605100000|2020-03-19 08:05:00|1485.77|1484.5|1482.07|1480.88|1486.1|1485.29|1477.9|1476.77|963
1584605400000|2020-03-19 08:10:00|1482.09|1480.87|1481.05|1480.16|1482.43|1481.11|1479.55|1478.52|792
1584605700000|2020-03-19 08:15:00|1481.15|1480.06|1483.29|1481.95|1483.29|1482.31|1480.67|1479.73|704
1584606000000|2020-03-19 08:20:00|1483.21|1481.72|1481.47|1480.26|1483.56|1482.55|1480.32|1479.41|700
1584606300000|2020-03-19 08:25:00|1481.51|1480.23|1481.41|1480.16|1482.42|1481.04|1479.87|1479.37|636
1584606600000|2020-03-19 08:30:00|1481.32|1480.22|1483.26|1482.34|1485.78|1484.53|1481|1479.85|861
1584606900000|2020-03-19 08:35:00|1483.35|1482.36|1483.25|1482.18|1485.27|1483.95|1481.27|1480.28|794
1584607200000|2020-03-19 08:40:00|1483.24|1482.17|1487.82|1486.78|1489.08|1487.92|1483.01|1481.82|906
1584607500000|2020-03-19 08:45:00|1487.86|1486.75|1486.98|1485.94|1489.27|1488.22|1486.24|1485.19|781
1584607800000|2020-03-19 08:50:00|1487|1485.97|1485.94|1484.91|1490.23|1488.84|1484.85|1483.92|764
1584608100000|2020-03-19 08:55:00|1485.77|1484.88|1484.5|1483.38|1486.11|1485.12|1484.18|1483.32|590
1584608400000|2020-03-19 09:00:00|1484.51|1483.49|1480.51|1479.49|1484.66|1483.79|1479.59|1478.49|878
1584608700000|2020-03-19 09:05:00|1480.58|1479.68|1482.09|1481.16|1482.75|1481.77|1479.53|1478.39|646
1584609000000|2020-03-19 09:10:00|1482.16|1481.15|1481.58|1480.63|1484.68|1483.33|1480.28|1479.2|666
1584609300000|2020-03-19 09:15:00|1481.62|1481.02|1481.83|1480.6|1482.83|1481.88|1480.86|1479.77|515
1584609600000|2020-03-19 09:20:00|1481.86|1480.59|1481.25|1480.08|1482.92|1481.9|1480.8|1479.73|457
1584609900000|2020-03-19 09:25:00|1480.91|1480.09|1479.41|1478.48|1481.05|1480.2|1478.68|1478|655
1584610200000|2020-03-19 09:30:00|1479.16|1478.33|1481.33|1480.32|1484.03|1482.6|1477.59|1476.58|864
1584610500000|2020-03-19 09:35:00|1481.31|1480.3|1482.57|1481.45|1483.47|1482.36|1480.89|1479.83|666
1584610800000|2020-03-19 09:40:00|1482.55|1481.47|1481.98|1480.9|1483.8|1482.8|1481.79|1480.73|614
1584611100000|2020-03-19 09:45:00|1482.11|1480.91|1482.92|1481.77|1486.07|1484.64|1481.92|1480.67|765
1584611400000|2020-03-19 09:50:00|1482.69|1481.76|1480.98|1480.17|1484.26|1483.33|1480.83|1479.67|714
1584611700000|2020-03-19 09:55:00|1481.19|1480.36|1479.65|1478.53|1481.83|1481.01|1479.48|1478.53|602
1584612000000|2020-03-19 10:00:00|1479.95|1478.73|1481.57|1480.32|1481.81|1480.48|1477.06|1475.46|885
1584612300000|2020-03-19 10:05:00|1481.58|1480.38|1480.12|1479.07|1481.92|1480.85|1479.87|1478.92|606
1584612600000|2020-03-19 10:10:00|1479.87|1479.37|1476.51|1476.01|1480.61|1479.8|1475.53|1474.5|852
1584612900000|2020-03-19 10:15:00|1476.71|1475.79|1480.19|1478.78|1480.56|1479.15|1475.77|1474.74|773
1584613200000|2020-03-19 10:20:00|1480.27|1478.74|1477.34|1476.35|1482|1480.7|1476.6|1475.52|824
1584613500000|2020-03-19 10:25:00|1477.31|1476.25|1479.07|1478.08|1481.42|1480.04|1476.51|1475.66|662
1584613800000|2020-03-19 10:30:00|1479.14|1478.06|1480.23|1479.28|1481.45|1480.43|1478.76|1478.05|694
1584614100000|2020-03-19 10:35:00|1480.53|1479.68|1478.4|1477.15|1480.73|1479.86|1477.47|1476.33|574
1584614400000|2020-03-19 10:40:00|1478.21|1476.99|1479.02|1478.14|1480.82|1479.88|1477.59|1476.24|552
1584614700000|2020-03-19 10:45:00|1479.13|1478.2|1477.97|1477.03|1479.59|1478.49|1477.07|1476.25|462
1584615000000|2020-03-19 10:50:00|1478.11|1477.08|1475.82|1475.32|1478.11|1477.21|1473.61|1472.81|833
1584615300000|2020-03-19 10:55:00|1476.19|1475.23|1475.91|1474.86|1476.73|1476.1|1474.76|1473.78|604
1584615600000|2020-03-19 11:00:00|1475.89|1474.79|1475.44|1474.2|1476.24|1474.95|1473.43|1472.04|772
1584615900000|2020-03-19 11:05:00|1475.51|1474.26|1476.54|1475.36|1478.74|1477.93|1475.48|1474.26|686
1584616200000|2020-03-19 11:10:00|1476.55|1475.38|1473.43|1472.25|1477.43|1476.21|1473.09|1472.01|602
1584616500000|2020-03-19 11:15:00|1473.28|1472.4|1479.28|1478.13|1480.86|1479.57|1473.14|1472.31|774
1584616800000|2020-03-19 11:20:00|1479.29|1478.19|1479.38|1478.32|1482.85|1481.87|1478.61|1477.75|894
1584617100000|2020-03-19 11:25:00|1479.29|1478.29|1477.1|1475.97|1479.58|1478.89|1474.07|1473.13|815
1584617400000|2020-03-19 11:30:00|1477.14|1475.93|1473.9|1472.67|1477.16|1476.28|1471.54|1470.8|910
1584617700000|2020-03-19 11:35:00|1473.86|1472.76|1480.1|1478.55|1482.22|1481.04|1472.76|1471.73|948
1584618000000|2020-03-19 11:40:00|1479.9|1478.58|1480.22|1479.3|1481.99|1481|1478.34|1477.72|905
1584618300000|2020-03-19 11:45:00|1480.44|1479.21|1476.06|1474.94|1481.34|1480.29|1475.33|1474.08|848
1584618600000|2020-03-19 11:50:00|1475.74|1474.44|1475.52|1474.65|1481.54|1480.65|1474.53|1473.14|869
1584618900000|2020-03-19 11:55:00|1475.55|1474.62|1474.53|1473.62|1476.58|1475.62|1474.35|1473.25|824
1584619200000|2020-03-19 12:00:00|1474.28|1473.38|1473.73|1472.76|1475.76|1474.79|1472.89|1472.15|840
1584619500000|2020-03-19 12:05:00|1473.78|1472.6|1472.23|1471.37|1474.48|1473.49|1471.93|1471.31|774
1584619800000|2020-03-19 12:10:00|1472.02|1471.52|1466.55|1465.53|1472.4|1471.65|1466.14|1464.96|1067
1584620100000|2020-03-19 12:15:00|1467.21|1466.17|1470.83|1469.93|1470.83|1469.93|1465.08|1463.8|960
1584620400000|2020-03-19 12:20:00|1470.4|1469.9|1470.77|1469.75|1472.12|1471.25|1469.08|1468.35|1006
1584620700000|2020-03-19 12:25:00|1470.66|1469.77|1468.11|1467.19|1470.82|1469.79|1466.39|1465.89|1079
1584621000000|2020-03-19 12:30:00|1468.21|1467.31|1471.72|1471.22|1472.37|1471.83|1467.37|1466.43|1060
1584621300000|2020-03-19 12:35:00|1471.75|1471.25|1476.89|1476.39|1477.85|1476.97|1471.48|1470.85|1057
1584621600000|2020-03-19 12:40:00|1476.86|1476.36|1474.38|1473.88|1476.88|1476.36|1473.07|1472.24|1011
1584621900000|2020-03-19 12:45:00|1474.49|1473.99|1471.64|1471.14|1474.62|1474.12|1470.64|1469.73|1038
1584622200000|2020-03-19 12:50:00|1471.62|1471.32|1472.64|1472.14|1473.7|1473.04|1470.85|1470.2|948
1584622500000|2020-03-19 12:55:00|1472.69|1472.19|1470.44|1469.94|1473.69|1473.05|1469.86|1469.36|976
1584622800000|2020-03-19 13:00:00|1470.51|1470.01|1476.82|1476.32|1478.59|1477.93|1470.35|1469.85|1131
1584623100000|2020-03-19 13:05:00|1476.89|1476.39|1475.42|1474.92|1479.15|1478.5|1474.6|1473.69|994
1584623400000|2020-03-19 13:10:00|1475.43|1474.93|1477.61|1476.73|1480.39|1479.75|1475.14|1474.37|1003
1584623700000|2020-03-19 13:15:00|1477.17|1476.67|1475.89|1475.39|1478.69|1477.36|1472.83|1472.12|991
1584624000000|2020-03-19 13:20:00|1476.2|1475.27|1477.33|1476.83|1479.13|1478.57|1475.2|1474.52|917
1584624300000|2020-03-19 13:25:00|1477.42|1476.92|1478.64|1478.14|1479.42|1478.92|1476.29|1475.56|904
1584624600000|2020-03-19 13:30:00|1478.96|1477.8|1470.9|1470.4|1478.98|1478.48|1470.04|1469.45|1217
1584624900000|2020-03-19 13:35:00|1470.7|1470.2|1472.73|1472.23|1474.04|1473.19|1469.7|1469.2|1196
1584625200000|2020-03-19 13:40:00|1472.72|1472.22|1472.64|1472.14|1473.34|1472.84|1468.46|1467.95|1167
1584625500000|2020-03-19 13:45:00|1472.58|1472.08|1471.03|1470.53|1473.24|1472.72|1468.53|1468.02|1163
1584625800000|2020-03-19 13:50:00|1471.02|1470.52|1476.67|1476.17|1477.47|1476.97|1470.04|1469.64|1152
1584626100000|2020-03-19 13:55:00|1476.66|1476.16|1481.13|1480.63|1484.09|1483.59|1475.89|1475.39|1225
1584626400000|2020-03-19 14:00:00|1481.92|1480.32|1485.53|1485.03|1487.14|1486.38|1478.75|1478.03|1251
1584626700000|2020-03-19 14:05:00|1485.59|1485.09|1484.6|1484.1|1487.08|1486.25|1481.9|1480.45|1218
1584627000000|2020-03-19 14:10:00|1484.62|1484.12|1490.5|1490|1490.57|1490.07|1482.91|1481.66|1215
1584627300000|2020-03-19 14:15:00|1490.65|1489.77|1489.49|1488.99|1491.42|1490.9|1486.15|1485.57|1193
1584627600000|2020-03-19 14:20:00|1489.75|1488.94|1490.8|1490.3|1493.79|1493.29|1488.22|1487.67|1188
1584627900000|2020-03-19 14:25:00|1490.79|1490.29|1488.3|1487.8|1492.72|1492.25|1486.61|1486.11|1131
1584628200000|2020-03-19 14:30:00|1488.68|1487.69|1486.13|1485.63|1489.28|1488.24|1483.99|1483.34|1093
1584628500000|2020-03-19 14:35:00|1486.09|1484.99|1483.96|1483.46|1486.8|1486.17|1483.29|1482.48|1014
1584628800000|2020-03-19 14:40:00|1483.88|1483.38|1488.59|1488.09|1488.59|1488.09|1482.35|1481.85|1042
1584629100000|2020-03-19 14:45:00|1488.48|1487.98|1479.57|1479.07|1492.25|1491.61|1479.57|1479.07|1164
1584629400000|2020-03-19 14:50:00|1479.74|1479.24|1481.65|1481.15|1483.14|1482.64|1479.74|1479.06|1085
1584629700000|2020-03-19 14:55:00|1481.59|1481.09|1474.9|1474.4|1483.14|1482.57|1472.66|1472.16|1174
1584630000000|2020-03-19 15:00:00|1474.53|1474.03|1477.7|1476.67|1478.07|1477.52|1473.31|1472.44|1043
1584630300000|2020-03-19 15:05:00|1477.29|1476.79|1473.08|1472.58|1478.4|1477.9|1472.64|1472.14|1064
1584630600000|2020-03-19 15:10:00|1473.25|1472.75|1476.61|1476.11|1477.31|1476.51|1471.33|1470.83|1138
1584630900000|2020-03-19 15:15:00|1476.8|1476.3|1475.98|1475.48|1477.47|1476.97|1473.92|1473.42|953
1584631200000|2020-03-19 15:20:00|1476|1475.5|1476.59|1475.38|1477.53|1476.32|1473.36|1472.86|1029
1584631500000|2020-03-19 15:25:00|1475.68|1475.18|1481.31|1480.81|1482.23|1481.62|1475.67|1475.17|1082
1584631800000|2020-03-19 15:30:00|1481.27|1480.77|1482.19|1481.18|1482.81|1482.31|1479.99|1479.26|1000
1584632100000|2020-03-19 15:35:00|1481.92|1481.42|1482.66|1482.16|1485.35|1484.44|1480.31|1479.72|1116
1584632400000|2020-03-19 15:40:00|1483.04|1482.07|1484.62|1484.12|1486.32|1485.3|1482.39|1481.65|1032
1584632700000|2020-03-19 15:45:00|1484.57|1484.07|1483.33|1482.83|1485.21|1484.37|1481.49|1480.93|990
1584633000000|2020-03-19 15:50:00|1483.51|1482.5|1481.89|1481.39|1483.6|1482.98|1480.58|1479.74|903
1584633300000|2020-03-19 15:55:00|1481.88|1481.38|1480.38|1479.88|1483.85|1483.12|1478.3|1477.65|1012
1584633600000|2020-03-19 16:00:00|1480.47|1479.56|1477.85|1477.35|1481.48|1480.76|1477.29|1476.79|969
1584633900000|2020-03-19 16:05:00|1477.92|1477.42|1476.94|1476.44|1479.79|1478.5|1476.67|1476.06|972
1584634200000|2020-03-19 16:10:00|1476.82|1476.32|1475.11|1474.61|1477.51|1476.62|1473.82|1473.32|1045
1584634500000|2020-03-19 16:15:00|1475.28|1474.78|1476.32|1475.82|1476.35|1475.85|1471.76|1471.11|998
1584634800000|2020-03-19 16:20:00|1476.29|1475.79|1476.81|1476.31|1479.4|1478.48|1474.73|1473.87|972
1584635100000|2020-03-19 16:25:00|1476.75|1476.25|1477.18|1476.68|1478.34|1477.59|1474.22|1473.58|860
1584635400000|2020-03-19 16:30:00|1477.24|1476.74|1475.51|1475.01|1477.82|1477.31|1475.32|1474.76|860
1584635700000|2020-03-19 16:35:00|1475.57|1475.07|1475.82|1475.32|1476.37|1475.87|1473.23|1472.25|948
1584636000000|2020-03-19 16:40:00|1475.79|1475.29|1477.77|1477.27|1478.04|1477.27|1474.45|1473.71|885
1584636300000|2020-03-19 16:45:00|1477.74|1477.24|1476.72|1476.22|1478.78|1478.28|1475.98|1475.39|854
1584636600000|2020-03-19 16:50:00|1476.77|1476.27|1475.14|1474.64|1478.94|1477.94|1475.13|1474.63|815
1584636900000|2020-03-19 16:55:00|1475.12|1474.62|1474.33|1473.83|1475.6|1474.92|1472.97|1472.37|859
1584637200000|2020-03-19 17:00:00|1474.22|1473.72|1476.19|1475.69|1477.65|1476.77|1474.1|1473.6|843
1584637500000|2020-03-19 17:05:00|1476.28|1475.78|1479.75|1479.25|1481.37|1480.13|1476.23|1475.73|927
1584637800000|2020-03-19 17:10:00|1479.77|1479.27|1479.2|1478.7|1481.03|1480.11|1478.37|1477.87|939
1584638100000|2020-03-19 17:15:00|1479.18|1478.68|1477.86|1477.36|1479.86|1479.22|1476.27|1475.34|919
1584638400000|2020-03-19 17:20:00|1477.85|1477.35|1479.64|1479.14|1480.75|1479.88|1477.32|1476.41|974
1584638700000|2020-03-19 17:25:00|1479.7|1479.2|1476.53|1476.03|1480.74|1479.93|1475.89|1475.39|1052
1584639000000|2020-03-19 17:30:00|1476.7|1476.2|1476.88|1476.38|1478.97|1478.27|1475.84|1475.34|807
1584639300000|2020-03-19 17:35:00|1476.77|1476.27|1476.67|1476.17|1478.55|1477.77|1474.59|1473.98|759
1584639600000|2020-03-19 17:40:00|1476.64|1476.14|1475.39|1474.89|1476.64|1476.14|1474.07|1473.31|696
1584639900000|2020-03-19 17:45:00|1475.44|1474.94|1471.33|1470.31|1475.51|1474.96|1470.69|1470|676
1584640200000|2020-03-19 17:50:00|1470.7|1470.2|1472.08|1471.17|1472.64|1471.53|1469.18|1468.68|857
1584640500000|2020-03-19 17:55:00|1472.16|1471.64|1472.58|1471.59|1473.92|1472.8|1470.84|1470.34|691
1584640800000|2020-03-19 18:00:00|1472.5|1472|1470.75|1470.25|1473.51|1472.11|1470.34|1469.76|740
1584641100000|2020-03-19 18:05:00|1470.83|1470.33|1471.4|1470.9|1471.99|1471.38|1466.14|1465.64|862
1584641400000|2020-03-19 18:10:00|1471.39|1470.89|1469.72|1469.22|1472.42|1471.8|1469.18|1468.53|694
1584641700000|2020-03-19 18:15:00|1469.69|1469.19|1467.92|1467.42|1470.71|1469.98|1467.79|1467.42|650
1584642000000|2020-03-19 18:20:00|1468.02|1467.52|1469.2|1468.7|1470.44|1469.87|1466.55|1465.73|729
1584642300000|2020-03-19 18:25:00|1469.25|1468.75|1469.39|1468.89|1470.31|1469.57|1467.85|1467.16|700
1584642600000|2020-03-19 18:30:00|1470.09|1468.93|1469.2|1468.7|1470.88|1469.44|1467.83|1467.11|545
1584642900000|2020-03-19 18:35:00|1469.13|1468.63|1470.62|1470.12|1471.47|1470.64|1468.44|1467.82|735
1584643200000|2020-03-19 18:40:00|1470.78|1470.28|1471.47|1470.97|1472.36|1471.35|1470.32|1469.61|752
1584643500000|2020-03-19 18:45:00|1471.4|1470.9|1474.23|1473.73|1475.05|1473.9|1469.76|1468.7|744
1584643800000|2020-03-19 18:50:00|1474.19|1473.69|1471.95|1471.45|1474.79|1473.98|1471.38|1470.79|720
1584644100000|2020-03-19 18:55:00|1471.98|1471.48|1471.68|1471.18|1474.2|1473.4|1471.45|1470.92|740
1584644400000|2020-03-19 19:00:00|1471.84|1471.34|1470.05|1468.76|1473.67|1472.33|1468.87|1468.37|716
1584644700000|2020-03-19 19:05:00|1469.85|1469.35|1470.62|1470.12|1471.61|1471.09|1469.1|1468.38|709
1584645000000|2020-03-19 19:10:00|1470.71|1470.21|1476.86|1476.36|1478.51|1477.79|1470.36|1469.86|763
1584645300000|2020-03-19 19:15:00|1476.85|1476.35|1473.44|1472.94|1477.41|1476.91|1473.28|1472.2|805
1584645600000|2020-03-19 19:20:00|1473.45|1472.95|1476.06|1475.56|1476.06|1475.56|1472.85|1472.25|632
1584645900000|2020-03-19 19:25:00|1476.07|1475.57|1472.89|1472.39|1476.43|1475.93|1472.72|1472.27|580
1584646200000|2020-03-19 19:30:00|1472.9|1472.4|1476.37|1475.87|1476.83|1475.87|1471.94|1471.39|769
1584646500000|2020-03-19 19:35:00|1476.39|1475.89|1476.81|1476.31|1477.66|1476.68|1474.4|1473.3|588
1584646800000|2020-03-19 19:40:00|1476.95|1476.45|1479.87|1479.37|1481.31|1480.44|1475.83|1475.33|842
1584647100000|2020-03-19 19:45:00|1479.61|1479.11|1480.79|1480.29|1480.93|1480.43|1478.22|1477.63|747
1584647400000|2020-03-19 19:50:00|1480.8|1480.3|1477.24|1476.4|1481.06|1480.44|1476.4|1475.52|848
1584647700000|2020-03-19 19:55:00|1477.19|1476.69|1468.37|1467.51|1477.9|1477.48|1466.49|1465.99|940
1584648000000|2020-03-19 20:00:00|1468.42|1467.92|1472.49|1471.24|1472.89|1472.12|1468.04|1467.54|628
1584648300000|2020-03-19 20:05:00|1472.54|1471.31|1472.75|1472.25|1473.56|1472.57|1471.35|1470.6|383
1584648600000|2020-03-19 20:10:00|1472.57|1472.07|1471.68|1471.18|1473.49|1472.07|1470.27|1469.03|355
1584648900000|2020-03-19 20:15:00|1471.62|1471.12|1471.57|1471.07|1472.99|1472.21|1470.82|1469.87|332
1584649200000|2020-03-19 20:20:00|1471.62|1471.12|1471.61|1471.11|1472.49|1471.58|1470.86|1470.12|292
1584649500000|2020-03-19 20:25:00|1471.48|1470.98|1473.54|1473.04|1473.54|1473.04|1469.98|1469.33|220
1584649800000|2020-03-19 20:30:00|1473.69|1473.19|1472.96|1472.46|1474.97|1473.95|1472.88|1472.01|305
1584650100000|2020-03-19 20:35:00|1473.34|1471.34|1473.16|1472.66|1474.25|1473.45|1472.57|1471.34|144
1584650400000|2020-03-19 20:40:00|1472.86|1472.36|1473.4|1472.18|1473.89|1472.95|1471.48|1470.73|215
1584650700000|2020-03-19 20:45:00|1473.06|1472.56|1473.91|1472.61|1474.49|1473.71|1472.45|1471.06|230
1584651000000|2020-03-19 20:50:00|1473.87|1472.58|1474.77|1474.27|1475.82|1474.73|1473.17|1472.58|276
1584651300000|2020-03-19 20:55:00|1475.16|1473.82|1472.1|1470.1|1475.16|1474.43|1472.09|1470.09|229
1584655200000|2020-03-19 22:00:00|1472.78|1470.83|1471.31|1469.86|1473.32|1471.93|1469.83|1468.59|399
1584655500000|2020-03-19 22:05:00|1471.34|1469.83|1461.87|1459.87|1474.14|1472.56|1456.4|1454.4|475
1584655800000|2020-03-19 22:10:00|1461.8|1459.8|1464.73|1463.26|1466.42|1465.33|1460.67|1458.67|750
1584656100000|2020-03-19 22:15:00|1465.18|1463.18|1470.63|1468.73|1471.76|1470.3|1464.4|1462.83|561
1584656400000|2020-03-19 22:20:00|1470.51|1469|1468.03|1466.74|1472.44|1471.28|1468.03|1466.44|431
1584656700000|2020-03-19 22:25:00|1468.14|1466.62|1469.12|1468.25|1470.78|1469.5|1462.54|1461.28|692
1584657000000|2020-03-19 22:30:00|1469.1|1468.26|1469.96|1468.49|1470.49|1469.4|1468.19|1467.08|351
1584657300000|2020-03-19 22:35:00|1469.8|1468.52|1469.3|1468.33|1472.01|1471.33|1469.1|1468.02|334
1584657600000|2020-03-19 22:40:00|1469.34|1468.14|1468.91|1467.74|1469.55|1468.64|1467.23|1466.03|243
1584657900000|2020-03-19 22:45:00|1468.72|1467.73|1469.13|1468.05|1469.94|1468.79|1468.45|1467.44|177
1584658200000|2020-03-19 22:50:00|1469.15|1468.03|1467.49|1466.99|1469.21|1468.03|1465.93|1464.87|410
1584658500000|2020-03-19 22:55:00|1467.27|1466.77|1468.13|1467.14|1469.05|1468.47|1466.89|1466.02|548
1584658800000|2020-03-19 23:00:00|1468.12|1467.21|1468.33|1467.25|1468.63|1467.78|1467.55|1466.59|344
1584659100000|2020-03-19 23:05:00|1468.36|1467.24|1469.89|1468.98|1470.51|1469.5|1468.17|1467.24|322
1584659400000|2020-03-19 23:10:00|1469.88|1468.95|1469.74|1468.64|1470.09|1469.24|1469.28|1468.31|178
1584659700000|2020-03-19 23:15:00|1469.75|1468.56|1469.44|1468.37|1469.81|1469|1468.67|1467.88|196
1584660000000|2020-03-19 23:20:00|1469.45|1468.39|1468.8|1467.79|1471.06|1470.27|1468.02|1467.26|478
1584660300000|2020-03-19 23:25:00|1468.63|1468.13|1467.49|1466.3|1468.89|1468.13|1466.9|1465.88|273
1584660600000|2020-03-19 23:30:00|1467.52|1466.28|1469.97|1469.47|1470.72|1469.87|1466.35|1465.3|513
1584660900000|2020-03-19 23:35:00|1470.15|1469.22|1470.54|1469.58|1471.06|1470.27|1469.59|1468.71|308
1584661200000|2020-03-19 23:40:00|1470.4|1469.59|1471.32|1470.5|1471.53|1470.8|1469.99|1469.07|359
1584661500000|2020-03-19 23:45:00|1471.34|1470.36|1469.97|1469.67|1472.43|1471.62|1469.97|1469.45|473
1584661800000|2020-03-19 23:50:00|1470.27|1469.77|1470.88|1469.44|1471.37|1470.09|1467.85|1466.93|494
1584662100000|2020-03-19 23:55:00|1470.89|1469.49|1471.8|1471.3|1472.15|1471.52|1469.99|1469.08|505
1584662400000|2020-03-20 00:00:00|1471.99|1471.01|1473.43|1472.15|1474.67|1473.97|1471.47|1470.45|599
1584662700000|2020-03-20 00:05:00|1473.4|1472.18|1472.45|1471.95|1473.87|1472.94|1471.87|1471.25|580
1584663000000|2020-03-20 00:10:00|1472.54|1471.71|1472.38|1471.88|1474.17|1473.01|1471.91|1471.34|447
1584663300000|2020-03-20 00:15:00|1472.31|1471.81|1472.73|1471.59|1473.55|1472.84|1471.8|1471.04|474
1584663600000|2020-03-20 00:20:00|1472.54|1471.52|1473.21|1472.71|1474.3|1473.2|1471.66|1470.98|463
1584663900000|2020-03-20 00:25:00|1473.62|1473.12|1476.13|1475.02|1477.72|1477.26|1472.14|1471.33|686
1584664200000|2020-03-20 00:30:00|1476.23|1475.12|1475.44|1473.79|1476.64|1475.38|1473.86|1472.91|519
1584664500000|2020-03-20 00:35:00|1475.1|1474.1|1474.63|1473.76|1476.72|1476.01|1473.86|1472.96|532
1584664800000|2020-03-20 00:40:00|1474.67|1473.73|1474.52|1473.41|1475.21|1474.09|1473.89|1473.08|365
1584665100000|2020-03-20 00:45:00|1474.68|1473.03|1472.93|1471.76|1475.44|1474.8|1472.81|1471.63|448
1584665400000|2020-03-20 00:50:00|1472.94|1471.77|1473.9|1472.7|1474.16|1472.98|1472.04|1471.18|496
1584665700000|2020-03-20 00:55:00|1473.86|1472.83|1472.05|1471.2|1474.01|1472.83|1471.86|1470.98|409
1584666000000|2020-03-20 01:00:00|1472.35|1471.12|1477.92|1476.73|1479.21|1478.21|1472.04|1470.93|976
1584666300000|2020-03-20 01:05:00|1478|1476.7|1478.07|1477.08|1479.21|1478.23|1476.55|1475.39|776
1584666600000|2020-03-20 01:10:00|1477.89|1476.81|1477.03|1475.92|1478.51|1477.65|1475.56|1474.53|970
1584666900000|2020-03-20 01:15:00|1477.04|1475.95|1477.85|1476.94|1478.54|1477.75|1476.5|1475.38|865
1584667200000|2020-03-20 01:20:00|1477.84|1476.96|1479.38|1478.88|1479.76|1478.93|1477.72|1476.88|829
1584667500000|2020-03-20 01:25:00|1479.4|1478.9|1480.98|1480.48|1482.46|1481.77|1479.27|1478.37|995
1584667800000|2020-03-20 01:30:00|1481.26|1480.27|1481.04|1480.54|1482.58|1482.02|1479.96|1479.11|959
1584668100000|2020-03-20 01:35:00|1481.13|1480.63|1481.16|1480.66|1482.15|1481.56|1480.28|1479.41|885
1584668400000|2020-03-20 01:40:00|1481.19|1480.69|1482.38|1481.88|1482.76|1482.26|1481.09|1480.42|785
1584668700000|2020-03-20 01:45:00|1482.36|1481.86|1483.42|1482.92|1483.78|1483.28|1481.55|1480.91|755
1584669000000|2020-03-20 01:50:00|1483.41|1482.91|1482.8|1481.99|1483.76|1483.25|1482.05|1481.49|726
1584669300000|2020-03-20 01:55:00|1482.77|1481.94|1482.55|1481.74|1483.65|1483.09|1480.05|1478.51|820
1584669600000|2020-03-20 02:00:00|1482.39|1481.89|1483.56|1483.06|1483.9|1483.15|1481.3|1480.74|839
1584669900000|2020-03-20 02:05:00|1483.61|1483.11|1482.87|1482.37|1485.09|1484.21|1482.03|1481.39|780
1584670200000|2020-03-20 02:10:00|1482.85|1482.35|1481.5|1481|1483.74|1483.03|1479.91|1479.08|846
1584670500000|2020-03-20 02:15:00|1481.41|1480.91|1483.69|1482.32|1484.18|1483.16|1481.32|1480.65|556
1584670800000|2020-03-20 02:20:00|1483.75|1482.46|1483.54|1482.44|1484.03|1483.21|1482.16|1481.34|673
1584671100000|2020-03-20 02:25:00|1483.57|1482.47|1482.61|1481.57|1483.6|1482.54|1481.21|1480.23|627
1584671400000|2020-03-20 02:30:00|1482.87|1481.78|1486.49|1485.27|1487.27|1486.59|1481.96|1480.87|991
1584671700000|2020-03-20 02:35:00|1486.45|1485.21|1486.31|1485.81|1486.95|1486.21|1485.02|1484.28|874
1584672000000|2020-03-20 02:40:00|1486.39|1485.89|1485.34|1484.84|1486.63|1485.89|1483.83|1482.97|892
1584672300000|2020-03-20 02:45:00|1485.35|1484.85|1484.68|1483.79|1486.54|1485.76|1484.02|1483.26|826
1584672600000|2020-03-20 02:50:00|1484.71|1483.78|1484.67|1483.86|1485.39|1484.66|1484.4|1483.62|774
1584672900000|2020-03-20 02:55:00|1484.73|1483.88|1486.68|1485.44|1486.68|1486.06|1484.58|1483.73|697
1584673200000|2020-03-20 03:00:00|1486.62|1485.56|1485.39|1484.28|1487.53|1486.48|1485.01|1483.69|862
1584673500000|2020-03-20 03:05:00|1485.43|1484.12|1484.03|1483.12|1485.75|1484.97|1483.44|1482.55|816
1584673800000|2020-03-20 03:10:00|1484.09|1482.95|1484.37|1483.48|1484.9|1484.2|1483.81|1482.95|624
1584674100000|2020-03-20 03:15:00|1484.38|1483.53|1484.43|1483.93|1485.76|1484.7|1483.87|1483.17|581
1584674400000|2020-03-20 03:20:00|1484.88|1483.61|1482.22|1481.34|1484.88|1483.91|1481.34|1480.52|909
1584674700000|2020-03-20 03:25:00|1482.16|1480.92|1481.57|1481.07|1482.86|1481.92|1481.32|1480.27|787
1584675000000|2020-03-20 03:30:00|1481.58|1481.08|1481.71|1480.73|1482.07|1481.41|1481.13|1480.03|569
1584675300000|2020-03-20 03:35:00|1481.69|1480.74|1483.17|1481.97|1483.68|1482.8|1480.83|1479.92|661
1584675600000|2020-03-20 03:40:00|1482.98|1482.02|1483.12|1482.2|1483.46|1482.58|1482.07|1481.09|538
1584675900000|2020-03-20 03:45:00|1483.1|1482.18|1482.98|1481.81|1483.24|1482.63|1481.87|1480.96|398
1584676200000|2020-03-20 03:50:00|1482.92|1481.96|1484.24|1482.97|1484.74|1484.19|1482.39|1481.39|571
1584676500000|2020-03-20 03:55:00|1484.16|1483.04|1484.31|1483.39|1484.8|1484.1|1483.69|1482.77|382
1584676800000|2020-03-20 04:00:00|1484.23|1483.38|1483.16|1482.25|1484.41|1483.59|1482.9|1481.98|422
1584677100000|2020-03-20 04:05:00|1483.18|1482.21|1484.02|1482.92|1484.85|1484.3|1482.71|1481.64|598
1584677400000|2020-03-20 04:10:00|1484.06|1482.96|1483.52|1482.44|1484.2|1483.58|1483.27|1482.18|351
1584677700000|2020-03-20 04:15:00|1483.45|1482.63|1481.34|1480.84|1483.63|1482.94|1481.17|1480.28|453
1584678000000|2020-03-20 04:20:00|1481.37|1480.87|1481.8|1480.87|1482.36|1481.64|1480.87|1479.82|500
1584678300000|2020-03-20 04:25:00|1481.77|1480.88|1483.58|1482.67|1483.77|1482.98|1481.28|1480.38|467
1584678600000|2020-03-20 04:30:00|1483.37|1482.87|1484.09|1483.26|1484.25|1483.33|1482.93|1481.75|406
1584678900000|2020-03-20 04:35:00|1483.88|1483.38|1481.38|1480.58|1484.55|1483.75|1481.16|1480.39|648
1584679200000|2020-03-20 04:40:00|1481.24|1480.74|1484.65|1484.15|1485.49|1484.6|1481.16|1480.51|770
1584679500000|2020-03-20 04:45:00|1484.59|1484.09|1484.01|1482.82|1484.99|1484.2|1482.2|1481.32|603
1584679800000|2020-03-20 04:50:00|1484.17|1482.88|1483.5|1482.45|1484.54|1483.53|1482.87|1481.82|503
1584680100000|2020-03-20 04:55:00|1483.53|1482.39|1482.89|1481.97|1484.28|1483.6|1482.89|1481.86|374
1584680400000|2020-03-20 05:00:00|1482.92|1481.98|1484.34|1483.84|1484.52|1483.92|1482.77|1481.82|420
1584680700000|2020-03-20 05:05:00|1484.28|1483.98|1485.02|1484.52|1486.22|1485.22|1484.18|1483.18|434
1584681000000|2020-03-20 05:10:00|1485|1484.5|1485.17|1484.67|1486.62|1485.62|1484.43|1483.63|614
1584681300000|2020-03-20 05:15:00|1484.84|1484.34|1485.22|1484.72|1487.14|1486.21|1484.75|1483.73|561
1584681600000|2020-03-20 05:20:00|1485.55|1484.15|1486.17|1485.67|1487.7|1487.19|1485.07|1484.01|670
1584681900000|2020-03-20 05:25:00|1486.09|1485.59|1486.09|1485.59|1486.81|1486.01|1485.21|1484.2|525
1584682200000|2020-03-20 05:30:00|1486.1|1485.6|1483.88|1483.38|1488.49|1487.85|1483.27|1482.27|930
1584682500000|2020-03-20 05:35:00|1483.9|1483.4|1484.99|1484.49|1485.66|1484.71|1483.74|1482.78|598
1584682800000|2020-03-20 05:40:00|1485.23|1484.29|1484.45|1483.24|1485.55|1484.8|1483.39|1482.63|658
1584683100000|2020-03-20 05:45:00|1484.36|1483.39|1484.71|1483.68|1485.8|1484.98|1483.8|1482.98|621
1584683400000|2020-03-20 05:50:00|1484.67|1483.72|1487.67|1486.73|1487.99|1487.39|1484.19|1483.09|998
1584683700000|2020-03-20 05:55:00|1487.66|1486.75|1486.9|1486.05|1487.99|1487.19|1485.64|1484.65|667
1584684000000|2020-03-20 06:00:00|1486.85|1485.99|1487.25|1486.75|1487.76|1487.11|1485.65|1484.77|612
1584684300000|2020-03-20 06:05:00|1487.72|1486.85|1489.25|1488.75|1489.59|1488.98|1487.41|1486.81|818
1584684600000|2020-03-20 06:10:00|1489.44|1488.48|1491.33|1490.41|1491.74|1491.18|1489.16|1488.4|1029
1584684900000|2020-03-20 06:15:00|1491.3|1490.31|1494.58|1493.77|1495.57|1494.87|1490.39|1489.3|1075
1584685200000|2020-03-20 06:20:00|1494.71|1493.8|1494.38|1493.58|1495.11|1494.43|1493.08|1492.35|1004
1584685500000|2020-03-20 06:25:00|1494.37|1493.56|1495.46|1494.96|1496.32|1495.66|1494.08|1493.19|853
1584685800000|2020-03-20 06:30:00|1495.47|1494.97|1495.24|1494.1|1496.15|1495.81|1494.28|1493.49|800
1584686100000|2020-03-20 06:35:00|1495.1|1494.29|1497.42|1496.03|1498.43|1497.65|1494.71|1493.68|856
1584686400000|2020-03-20 06:40:00|1497.19|1496.05|1499.69|1498.7|1502.3|1501.57|1496.96|1496.05|1086
1584686700000|2020-03-20 06:45:00|1499.72|1498.8|1505.09|1504.59|1505.95|1505.07|1499.37|1498.32|995
1584687000000|2020-03-20 06:50:00|1505.08|1504.58|1501.27|1500.45|1505.08|1504.58|1500.58|1499.75|939
1584687300000|2020-03-20 06:55:00|1501.19|1500.27|1500.41|1499.5|1501.66|1500.8|1499.31|1498.18|922
1584687600000|2020-03-20 07:00:00|1500.8|1499.85|1498.64|1497.8|1500.96|1500.22|1496.45|1495.74|940
1584687900000|2020-03-20 07:05:00|1498.49|1497.99|1499.63|1499.13|1500.17|1499.44|1498.05|1497.21|645
1584688200000|2020-03-20 07:10:00|1499.58|1499.08|1499.04|1498.54|1500.74|1500.06|1497.98|1497.32|836
1584688500000|2020-03-20 07:15:00|1499.17|1498.36|1501.5|1500.36|1501.88|1501.08|1498.06|1497.3|905
1584688800000|2020-03-20 07:20:00|1501.72|1500.51|1501.15|1500.65|1501.72|1500.73|1499.6|1498.58|655
1584689100000|2020-03-20 07:25:00|1501.17|1500.67|1507.65|1506.59|1509.23|1508.24|1501.17|1500.46|1030
1584689400000|2020-03-20 07:30:00|1507.67|1507.17|1507.18|1506.68|1507.92|1507.17|1503.8|1502.84|935
1584689700000|2020-03-20 07:35:00|1507.04|1506.54|1506.19|1505.09|1507.42|1506.79|1504.89|1503.76|836
1584690000000|2020-03-20 07:40:00|1506.11|1505.02|1508.21|1507.28|1509.27|1508.56|1504.77|1503.89|797
1584690300000|2020-03-20 07:45:00|1508.65|1507.18|1510.55|1509.41|1511.91|1510.57|1507.63|1506.77|967
1584690600000|2020-03-20 07:50:00|1510.38|1509.44|1509.7|1508.6|1511.01|1509.83|1507.69|1506.89|722
1584690900000|2020-03-20 07:55:00|1509.64|1508.66|1511.13|1510.15|1511.59|1510.72|1508.91|1508.12|671
1584691200000|2020-03-20 08:00:00|1510.75|1509.57|1512.21|1511.71|1514.4|1513.46|1509.88|1509.04|914
1584691500000|2020-03-20 08:05:00|1512.23|1511.73|1515.83|1514.82|1516.69|1515.78|1512.18|1511.37|941
1584691800000|2020-03-20 08:10:00|1515.84|1514.99|1513.85|1513.35|1516.47|1515.28|1513.6|1512.53|834
1584692100000|2020-03-20 08:15:00|1514.72|1513.48|1512.86|1511.94|1515.08|1514.12|1510.94|1510.1|887
1584692400000|2020-03-20 08:20:00|1512.84|1511.91|1512.21|1511.36|1513.68|1512.95|1511.56|1510.53|714
1584692700000|2020-03-20 08:25:00|1512.39|1511.23|1509.22|1507.89|1512.55|1512.02|1508.8|1507.76|688
1584693000000|2020-03-20 08:30:00|1509.25|1508.21|1507.59|1507.09|1510.93|1510.15|1507.31|1506.11|913
1584693300000|2020-03-20 08:35:00|1507.81|1506.92|1508.15|1507.25|1510.14|1509.35|1507.27|1506.16|750
1584693600000|2020-03-20 08:40:00|1508.1|1507.17|1506.14|1505.05|1508.67|1507.57|1505.29|1504.43|848
1584693900000|2020-03-20 08:45:00|1506.01|1505.06|1507.35|1506.24|1507.86|1506.83|1504.88|1503.93|802
1584694200000|2020-03-20 08:50:00|1507.29|1506.25|1504.58|1503.48|1509.08|1508.38|1502.67|1501.47|874
1584694500000|2020-03-20 08:55:00|1504.5|1503.58|1505.92|1504.55|1506.9|1506.17|1503.76|1502.75|760
1584694800000|2020-03-20 09:00:00|1505.71|1504.64|1504.7|1503.72|1506.53|1505.63|1503.55|1502.42|616
1584695100000|2020-03-20 09:05:00|1504.68|1503.66|1510.2|1509.13|1512.13|1510.92|1504.64|1503.39|818
1584695400000|2020-03-20 09:10:00|1510.44|1509.38|1509.98|1509.1|1511.2|1509.79|1507.3|1506.75|780
1584695700000|2020-03-20 09:15:00|1510.06|1508.97|1508.91|1507.83|1511.13|1509.9|1508.02|1507.04|626
1584696000000|2020-03-20 09:20:00|1508.88|1508.05|1507.1|1506.6|1510.3|1509.63|1505.99|1504.76|632
1584696300000|2020-03-20 09:25:00|1507.52|1506.12|1507.32|1506.82|1508|1507.06|1505.4|1504.15|618
1584696600000|2020-03-20 09:30:00|1507.42|1506.27|1507.81|1506.64|1510.23|1509.32|1506.89|1505.83|678
1584696900000|2020-03-20 09:35:00|1507.79|1506.82|1507.19|1506.35|1508.68|1507.69|1506.66|1505.49|688
1584697200000|2020-03-20 09:40:00|1507.16|1506.36|1505.58|1505.08|1508.1|1507.16|1504.9|1503.97|797
1584697500000|2020-03-20 09:45:00|1505.8|1504.92|1507.19|1506.14|1509.11|1508.17|1505.6|1504.9|731
1584697800000|2020-03-20 09:50:00|1507.2|1506.13|1509.24|1508.3|1509.24|1508.41|1507.04|1505.8|848
1584698100000|2020-03-20 09:55:00|1509.16|1508.16|1508.62|1507.74|1509.32|1508.62|1507.85|1506.89|585
1584698400000|2020-03-20 10:00:00|1508.47|1507.97|1504.11|1503.19|1508.7|1508.09|1502.93|1502.11|778
1584698700000|2020-03-20 10:05:00|1504.07|1503.05|1505.04|1504.04|1505.83|1504.98|1502.23|1501.04|905
1584699000000|2020-03-20 10:10:00|1505.09|1503.98|1505.29|1504.41|1507.75|1506.92|1505.02|1503.91|822
1584699300000|2020-03-20 10:15:00|1505.37|1504.3|1505.61|1504.43|1507.7|1506.81|1504.89|1503.7|844
1584699600000|2020-03-20 10:20:00|1505.6|1504.39|1504.44|1503.61|1505.91|1504.84|1503.65|1502.69|711
1584699900000|2020-03-20 10:25:00|1504.31|1503.81|1507.19|1506.08|1507.27|1506.44|1504.31|1503.46|561
1584700200000|2020-03-20 10:30:00|1506.99|1505.99|1506.79|1505.9|1507.67|1506.68|1504.01|1503.14|587
1584700500000|2020-03-20 10:35:00|1506.61|1506.11|1507.56|1506.65|1508.43|1507.62|1506.49|1505.55|550
1584700800000|2020-03-20 10:40:00|1507.59|1506.54|1508.69|1508.19|1509.85|1508.96|1507.02|1506.2|571
1584701100000|2020-03-20 10:45:00|1508.63|1508.13|1510.78|1510.28|1511.28|1510.47|1508.24|1507.44|610
1584701400000|2020-03-20 10:50:00|1511.15|1509.85|1510.49|1509.68|1511.94|1510.89|1509.12|1508.47|618
1584701700000|2020-03-20 10:55:00|1510.46|1509.96|1510.8|1510.3|1511.59|1510.86|1509.72|1508.75|569
1584702000000|2020-03-20 11:00:00|1510.59|1510.09|1509.05|1508.55|1512.22|1511.25|1508.63|1507.26|701
1584702300000|2020-03-20 11:05:00|1509.02|1508.52|1508.67|1508.17|1510.05|1509.41|1508.06|1507.24|543
1584702600000|2020-03-20 11:10:00|1508.73|1508.23|1510.89|1510.39|1511.39|1510.62|1508.69|1507.96|659
1584702900000|2020-03-20 11:15:00|1510.96|1510.46|1510.11|1509.61|1515.11|1513.99|1509.62|1508.66|871
1584703200000|2020-03-20 11:20:00|1510.08|1509.58|1505.79|1505.29|1510.35|1509.62|1505.56|1505.06|863
1584703500000|2020-03-20 11:25:00|1506.18|1505.04|1507.11|1506.05|1508.07|1507.12|1504.16|1503.23|863
1584703800000|2020-03-20 11:30:00|1506.82|1506.32|1503.21|1502.71|1507.27|1506.32|1502.03|1501.14|871
1584704100000|2020-03-20 11:35:00|1503.42|1502.44|1506.16|1505.04|1507.21|1506.31|1502.28|1501.6|745
1584704400000|2020-03-20 11:40:00|1505.87|1505.37|1502.89|1502.01|1506.29|1505.53|1501.52|1500.62|662
1584704700000|2020-03-20 11:45:00|1502.69|1502.19|1503.73|1502.72|1504.89|1503.57|1502.48|1501.51|599
1584705000000|2020-03-20 11:50:00|1503.26|1502.76|1504.47|1503.97|1506.08|1505.58|1501.18|1500.68|756
1584705300000|2020-03-20 11:55:00|1504.59|1504.09|1503.77|1503.27|1505.68|1504.96|1503.68|1502.85|554
1584705600000|2020-03-20 12:00:00|1503.82|1503.32|1502.54|1502.04|1504.25|1503.75|1500.25|1499.75|834
1584705900000|2020-03-20 12:05:00|1502.57|1502.07|1502.23|1501.73|1504.08|1503.34|1501.27|1500.53|834
1584706200000|2020-03-20 12:10:00|1502.29|1501.79|1505.29|1504.79|1508.09|1507.42|1502.1|1501.32|901
1584706500000|2020-03-20 12:15:00|1505.34|1504.84|1501.51|1501.01|1505.55|1504.84|1500.8|1500.23|801
1584706800000|2020-03-20 12:20:00|1501.53|1501.03|1498.85|1498.35|1501.53|1501.03|1497.66|1497.04|932
1584707100000|2020-03-20 12:25:00|1498.83|1498.33|1498.49|1497.99|1500.55|1499.76|1497.55|1496.91|881
1584707400000|2020-03-20 12:30:00|1498.51|1498.01|1499.68|1499.18|1500.9|1500.05|1497.75|1496.96|964
1584707700000|2020-03-20 12:35:00|1499.73|1499.23|1500.2|1499.7|1502.44|1501.43|1498.98|1498.3|935
1584708000000|2020-03-20 12:40:00|1500.16|1499.66|1496.32|1495.82|1501.2|1500.67|1496.32|1495.82|917
1584708300000|2020-03-20 12:45:00|1496.39|1495.89|1496.01|1495.51|1497.36|1496.37|1491.46|1490.96|991
1584708600000|2020-03-20 12:50:00|1495.89|1495.59|1496.47|1495.97|1496.97|1496.28|1494.41|1493.86|811
1584708900000|2020-03-20 12:55:00|1496.4|1495.9|1494.25|1493.75|1497.09|1496.16|1493.94|1493.37|807
1584709200000|2020-03-20 13:00:00|1494.27|1493.77|1493.61|1492.6|1494.99|1494.36|1492.35|1491.85|973
1584709500000|2020-03-20 13:05:00|1493.2|1492.7|1492.35|1491.85|1494.05|1493.2|1491.77|1491.27|947
1584709800000|2020-03-20 13:10:00|1492.32|1491.82|1494.15|1493.65|1494.28|1493.65|1491.91|1491.36|803
1584710100000|2020-03-20 13:15:00|1493.89|1493.39|1492.85|1491.99|1495.58|1494.71|1490.99|1490.54|1023
1584710400000|2020-03-20 13:20:00|1493|1492.5|1497.12|1496.62|1497.13|1496.62|1492.54|1491.94|873
1584710700000|2020-03-20 13:25:00|1497.07|1496.57|1496.12|1495.62|1498.67|1498.09|1494.2|1493.7|1016
1584711000000|2020-03-20 13:30:00|1496.03|1495.53|1495|1494.16|1496.03|1495.53|1492.43|1491.93|1038
1584711300000|2020-03-20 13:35:00|1494.6|1494.1|1491.58|1491.08|1494.69|1494.12|1489.96|1489.15|1171
1584711600000|2020-03-20 13:40:00|1491.6|1491.1|1488.87|1488.37|1492.33|1491.74|1487.67|1487.17|1148
1584711900000|2020-03-20 13:45:00|1488.79|1488.29|1489.77|1489.27|1490.87|1490.23|1486.15|1485.65|1155
1584712200000|2020-03-20 13:50:00|1489.72|1489.22|1491.67|1491.17|1492.43|1491.76|1488.47|1488|1037
1584712500000|2020-03-20 13:55:00|1491.6|1491.1|1490.16|1489.66|1494.23|1493.81|1488.36|1488|1102
1584712800000|2020-03-20 14:00:00|1490.28|1489.45|1496.49|1495.67|1498.77|1497.81|1489.58|1489.08|1181
1584713100000|2020-03-20 14:05:00|1496.59|1496.09|1497.09|1496.59|1499.11|1498.44|1495.89|1495.39|1124
1584713400000|2020-03-20 14:10:00|1497.05|1496.55|1497.4|1497.1|1500.05|1499.37|1496.66|1496.16|1130
1584713700000|2020-03-20 14:15:00|1497.57|1497.07|1498.86|1498.36|1500.89|1500.13|1497.06|1496.61|1182
1584714000000|2020-03-20 14:20:00|1498.91|1498.41|1497.71|1497.21|1499.42|1498.92|1494.61|1494.11|1099
1584714300000|2020-03-20 14:25:00|1497.74|1497.24|1496.88|1496.38|1499.26|1498.5|1496.19|1495.69|1021
1584714600000|2020-03-20 14:30:00|1496.91|1496.41|1499.59|1499.09|1500.25|1499.4|1496.51|1496.01|1063
1584714900000|2020-03-20 14:35:00|1499.57|1499.07|1496.71|1496.41|1500.33|1499.7|1496.53|1496.03|1011
1584715200000|2020-03-20 14:40:00|1496.68|1496.38|1495.53|1495.03|1497.63|1497|1493.36|1492.95|1037
1584715500000|2020-03-20 14:45:00|1495.52|1495.02|1495.47|1494.97|1496.98|1496.48|1494.43|1493.93|1085
1584715800000|2020-03-20 14:50:00|1495.49|1494.99|1499.98|1499.48|1500.76|1500.14|1495.46|1494.96|1121
1584716100000|2020-03-20 14:55:00|1499.85|1499.35|1499.73|1499.23|1500.59|1500.09|1498.43|1497.8|1037
1584716400000|2020-03-20 15:00:00|1499.62|1499.12|1495.78|1495.28|1500.53|1499.73|1494.85|1493.84|1103
1584716700000|2020-03-20 15:05:00|1495.8|1495.3|1491.43|1490.93|1496.63|1496.17|1490.5|1490|1038
1584717000000|2020-03-20 15:10:00|1491.4|1491.1|1494.77|1494.27|1495.66|1494.96|1491.28|1490.88|1014
1584717300000|2020-03-20 15:15:00|1494.75|1494.25|1491.52|1491.02|1495.14|1494.31|1490.61|1490.11|941
1584717600000|2020-03-20 15:20:00|1491.55|1491.05|1489.9|1489.4|1492.3|1491.51|1489.31|1488.81|1019
1584717900000|2020-03-20 15:25:00|1490.08|1489.07|1491.91|1491.61|1493.53|1492.7|1487.72|1487.42|1035
1584718200000|2020-03-20 15:30:00|1492.01|1491.51|1493.82|1493.52|1495.07|1494.35|1490.56|1489.8|1003
1584718500000|2020-03-20 15:35:00|1493.9|1493.6|1495.24|1494.74|1496.07|1495.57|1491.02|1490.41|995
1584718800000|2020-03-20 15:40:00|1495.43|1494.93|1494.69|1494.19|1496.12|1495.41|1494.02|1493.2|952
1584719100000|2020-03-20 15:45:00|1494.8|1493.79|1494.32|1493.82|1494.93|1494.17|1492.98|1492.25|848
1584719400000|2020-03-20 15:50:00|1494.59|1494.09|1491.6|1491.1|1495.68|1494.71|1491.52|1490.95|869
1584719700000|2020-03-20 15:55:00|1491.66|1491.16|1490.64|1490.14|1491.87|1491.37|1488.49|1487.71|985
1584720000000|2020-03-20 16:00:00|1490.61|1490.11|1490.74|1490.24|1492.57|1491.97|1490.18|1489.68|922
1584720300000|2020-03-20 16:05:00|1490.64|1490.14|1486.73|1485.55|1491.05|1490.55|1484.32|1483.62|1068
1584720600000|2020-03-20 16:10:00|1486.19|1485.69|1486.75|1486.25|1488.71|1488.02|1485.34|1484.35|1037
1584720900000|2020-03-20 16:15:00|1486.73|1486.23|1483.62|1483.12|1487.84|1487.36|1482.83|1482.06|1001
1584721200000|2020-03-20 16:20:00|1483.49|1482.99|1481.5|1481|1485.29|1484.08|1481.01|1480.27|1085
1584721500000|2020-03-20 16:25:00|1481.54|1481.04|1484.31|1483.81|1484.96|1484.11|1480.78|1480.28|1057
1584721800000|2020-03-20 16:30:00|1484.11|1483.61|1485.79|1485.29|1486.8|1486.17|1483.1|1482.44|1067
1584722100000|2020-03-20 16:35:00|1485.85|1485.35|1484.42|1483.92|1487.01|1486.28|1484.37|1483.22|892
1584722400000|2020-03-20 16:40:00|1484.44|1483.94|1483.63|1483.13|1485.12|1484.25|1481.42|1480.92|955
1584722700000|2020-03-20 16:45:00|1483.68|1483.18|1486.39|1485.89|1487.48|1486.87|1483.51|1482.85|993
1584723000000|2020-03-20 16:50:00|1486.41|1485.91|1488.15|1487.65|1488.46|1487.77|1485.27|1484.5|856
1584723300000|2020-03-20 16:55:00|1488.11|1487.61|1487.53|1487.03|1489.76|1489.22|1487.13|1486.22|885
1584723600000|2020-03-20 17:00:00|1487.34|1486.84|1484.7|1483.55|1487.94|1487.48|1484.16|1483.29|800
1584723900000|2020-03-20 17:05:00|1484.38|1483.88|1484.41|1484.11|1485.75|1485.23|1482.93|1482.08|837
1584724200000|2020-03-20 17:10:00|1484.57|1484.07|1483.61|1483.11|1484.94|1484.29|1482.66|1482.08|826
1584724500000|2020-03-20 17:15:00|1483.66|1483.16|1484.84|1484.34|1485.7|1484.84|1483.15|1482.46|811
1584724800000|2020-03-20 17:20:00|1485.01|1484.51|1482.95|1482.45|1486.4|1485.88|1482.91|1482.27|853
1584725100000|2020-03-20 17:25:00|1483.02|1482.52|1481.89|1481.59|1483.94|1483.64|1481.89|1481.59|824
1584725400000|2020-03-20 17:30:00|1481.65|1481.15|1481.1|1480.6|1484.17|1483.87|1480.34|1479.84|808
1584725700000|2020-03-20 17:35:00|1481.11|1480.61|1484.1|1483.8|1484.99|1484.59|1480.79|1480.29|791
1584726000000|2020-03-20 17:40:00|1484.07|1483.77|1484.3|1483.8|1484.95|1484.51|1482.65|1482.2|725
1584726300000|2020-03-20 17:45:00|1484.33|1483.83|1484.9|1484.4|1486.06|1485.36|1483.74|1483.24|697
1584726600000|2020-03-20 17:50:00|1484.99|1484.49|1485.2|1484.7|1486.25|1485.75|1484.02|1483.52|574
1584726900000|2020-03-20 17:55:00|1485.12|1484.62|1483.74|1483.24|1486.39|1485.55|1483.42|1482.92|580
1584727200000|2020-03-20 18:00:00|1483.7|1483.2|1483.21|1482.71|1483.75|1483.25|1481.98|1481.43|692
1584727500000|2020-03-20 18:05:00|1483.19|1482.69|1485.54|1485.04|1486.93|1486.15|1483.17|1482.33|753
1584727800000|2020-03-20 18:10:00|1485.83|1484.68|1484.21|1483.71|1486.19|1485.36|1483.48|1482.98|793
1584728100000|2020-03-20 18:15:00|1484.2|1483.7|1482.87|1482.37|1484.49|1483.86|1482.42|1481.63|701
1584728400000|2020-03-20 18:20:00|1482.78|1482.28|1483.75|1483.25|1484.47|1483.82|1482.7|1482.13|671
1584728700000|2020-03-20 18:25:00|1483.7|1483.2|1481.87|1481.37|1484.13|1483.31|1479.74|1479.23|880
1584729000000|2020-03-20 18:30:00|1481.97|1481.47|1481.69|1481.19|1484.53|1483.84|1481.09|1480.38|754
1584729300000|2020-03-20 18:35:00|1481.71|1481.21|1481.7|1481.2|1482.76|1482.07|1480.47|1479.86|638
1584729600000|2020-03-20 18:40:00|1481.71|1481.21|1481.46|1480.96|1482.37|1481.68|1479.7|1479.2|745
1584729900000|2020-03-20 18:45:00|1481.41|1480.91|1482.63|1482.13|1484.26|1483.64|1481.41|1480.91|730
1584730200000|2020-03-20 18:50:00|1482.62|1482.12|1484.27|1483.77|1485.64|1485.14|1481.89|1481.39|743
1584730500000|2020-03-20 18:55:00|1484.37|1483.87|1481.63|1481.13|1484.78|1484.28|1481.54|1481.04|724
1584730800000|2020-03-20 19:00:00|1481.68|1481.18|1481.28|1480.78|1483.44|1482.94|1480.49|1479.99|841
1584731100000|2020-03-20 19:05:00|1481.21|1480.71|1482.42|1481.92|1482.99|1482.23|1480.21|1479.76|684
1584731400000|2020-03-20 19:10:00|1482.31|1481.81|1482.48|1481.98|1483.49|1483.02|1481.75|1481.16|658
1584731700000|2020-03-20 19:15:00|1482.78|1481.93|1483.34|1482.84|1483.47|1482.92|1481.42|1480.92|602
1584732000000|2020-03-20 19:20:00|1483.35|1482.85|1483.3|1482.8|1483.59|1483.08|1482.24|1481.5|662
1584732300000|2020-03-20 19:25:00|1483.31|1482.81|1483.7|1483.2|1483.99|1483.47|1482.81|1482.36|751
1584732600000|2020-03-20 19:30:00|1483.71|1483.41|1486.54|1486.04|1486.99|1486.49|1483.52|1482.99|868
1584732900000|2020-03-20 19:35:00|1486.52|1486.02|1485.57|1485.07|1487.11|1486.57|1485.37|1484.76|720
1584733200000|2020-03-20 19:40:00|1485.56|1485.06|1485.22|1484.72|1486.32|1485.89|1484.94|1484.24|716
1584733500000|2020-03-20 19:45:00|1485.29|1484.79|1485.63|1485.13|1485.63|1485.13|1484.22|1483.72|715
1584733800000|2020-03-20 19:50:00|1485.54|1485.04|1493.62|1493.12|1494.05|1493.55|1484.49|1483.76|873
1584734100000|2020-03-20 19:55:00|1493.46|1492.96|1489.64|1489.14|1493.99|1493.21|1489.5|1489|976
1584734400000|2020-03-20 20:00:00|1489.61|1489.11|1487.89|1487.39|1489.74|1489.24|1486.98|1486.4|546
1584734700000|2020-03-20 20:05:00|1487.82|1487.32|1488.31|1487.81|1488.66|1488.16|1487.48|1486.87|311
1584735000000|2020-03-20 20:10:00|1488.27|1487.77|1488.36|1487.48|1489.31|1488.84|1488.11|1487.48|270
1584735300000|2020-03-20 20:15:00|1488.4|1487.9|1488.31|1487.81|1488.93|1488.5|1487.68|1487.2|289
1584735600000|2020-03-20 20:20:00|1488.49|1487.99|1487.61|1487.11|1488.83|1488.2|1487.39|1486.99|145
1584735900000|2020-03-20 20:25:00|1487.56|1487.06|1488.21|1487.71|1488.6|1487.97|1486.95|1486.33|202
1584736200000|2020-03-20 20:30:00|1488.29|1487.79|1491.8|1491.3|1492.33|1491.35|1487.07|1486.47|279
1584736500000|2020-03-20 20:35:00|1491.69|1491.19|1495.67|1495.17|1496.56|1495.8|1491.51|1490.95|353
1584736800000|2020-03-20 20:40:00|1495.66|1495.16|1497.64|1497.34|1497.74|1497.44|1493.64|1492.81|386
1584737100000|2020-03-20 20:45:00|1497.67|1497.37|1497.92|1497.1|1498.61|1498.11|1495.03|1494.05|442
1584737400000|2020-03-20 20:50:00|1497.98|1497.48|1499.27|1498.77|1499.47|1498.83|1496.48|1495.54|430
1584737700000|2020-03-20 20:55:00|1499.07|1498.57|1499.7|1497.7|1501.32|1500.04|1497.05|1495.21|459
1584914400000|2020-03-22 22:00:00|1508.48|1507.68|1504.2|1503|1508.98|1508.09|1503|1501.39|557
1584914700000|2020-03-22 22:05:00|1504.35|1503.1|1506.18|1505.58|1508.93|1507.85|1500.1|1498.74|710
1584915000000|2020-03-22 22:10:00|1506.38|1505.75|1498.3|1497.5|1506.97|1505.75|1493.11|1491.43|800
1584915300000|2020-03-22 22:15:00|1499.34|1497.11|1493.31|1492.71|1501.29|1499|1491.7|1490.42|727
1584915600000|2020-03-22 22:20:00|1493.37|1492.77|1495.91|1494.71|1497.98|1496.74|1493.08|1492.48|469
1584915900000|2020-03-22 22:25:00|1496.2|1494.67|1493.13|1491.74|1496.68|1495.6|1491.93|1491.07|443
1584916200000|2020-03-22 22:30:00|1492.71|1492.11|1492.42|1491.07|1495.12|1493.65|1491.73|1490.61|422
1584916500000|2020-03-22 22:35:00|1492.23|1490.83|1490.31|1488.52|1492.79|1491.22|1483.03|1482.43|591
1584916800000|2020-03-22 22:40:00|1489.42|1488.62|1487.52|1486.04|1490.24|1488.85|1485.75|1484.73|402
1584917100000|2020-03-22 22:45:00|1487.48|1486|1490.2|1489.6|1490.42|1489.6|1487.48|1485.98|284
1584917400000|2020-03-22 22:50:00|1490.39|1489.79|1490.53|1489.73|1491.87|1490.67|1489.84|1488.77|394
1584917700000|2020-03-22 22:55:00|1490.57|1489.77|1489.44|1488.51|1491.31|1490.61|1486.81|1485.47|594
1584918000000|2020-03-22 23:00:00|1489.41|1488.54|1491.14|1489.93|1491.39|1490.41|1487.67|1486.68|501
1584918300000|2020-03-22 23:05:00|1491.17|1490.2|1495.31|1494.18|1496.2|1495.46|1490.59|1489.82|677
1584918600000|2020-03-22 23:10:00|1495.27|1494.42|1493.6|1493.1|1497.09|1496.25|1493.2|1492.14|620
1584918900000|2020-03-22 23:15:00|1493.64|1492.83|1493.33|1492.47|1494.76|1494.12|1492.51|1491.34|532
1584919200000|2020-03-22 23:20:00|1493.29|1492.4|1491.83|1490.69|1493.29|1492.64|1490.53|1489.66|743
1584919500000|2020-03-22 23:25:00|1491.87|1490.62|1494.42|1493.13|1498.53|1497.19|1491.76|1490.38|778
1584919800000|2020-03-22 23:30:00|1494.26|1493.39|1494.44|1493.94|1497.71|1497.15|1493.71|1492.84|719
1584920100000|2020-03-22 23:35:00|1494.61|1493.59|1492.06|1491.56|1494.95|1494.36|1491.09|1490.26|678
1584920400000|2020-03-22 23:40:00|1492|1491.5|1494.62|1493.2|1495.14|1494.13|1486.8|1485.61|843
1584920700000|2020-03-22 23:45:00|1493.77|1492.59|1493.67|1492.62|1495.32|1494|1490.18|1489.27|576
1584921000000|2020-03-22 23:50:00|1493.66|1492.65|1493.84|1493.34|1495.21|1494.33|1492.44|1491.36|610
1584921300000|2020-03-22 23:55:00|1493.85|1493.35|1492.35|1491.36|1495.13|1494.25|1491.45|1490.85|575
1584921600000|2020-03-23 00:00:00|1492.08|1491.12|1494.33|1493.17|1495.09|1494.18|1491.83|1491.12|541
1584921900000|2020-03-23 00:05:00|1494.07|1492.8|1493.86|1492.75|1496.2|1495.66|1493.36|1492.4|507
1584922200000|2020-03-23 00:10:00|1494.03|1492.6|1494.95|1494.45|1496.47|1495.81|1493.32|1492.41|446
1584922500000|2020-03-23 00:15:00|1494.78|1494.28|1494.43|1493.93|1495.94|1495.14|1492.54|1491.61|581
1584922800000|2020-03-23 00:20:00|1494.56|1493.28|1497.1|1496.6|1498.46|1497.72|1493.93|1493.28|703
1584923100000|2020-03-23 00:25:00|1497.12|1496.62|1496.12|1495.62|1497.75|1496.91|1495.57|1494.76|521
1584923400000|2020-03-23 00:30:00|1496.09|1495.59|1501.79|1501.29|1501.85|1501.35|1495.8|1495.01|580
1584923700000|2020-03-23 00:35:00|1501.68|1501.18|1496.81|1496.31|1501.73|1501.23|1495.85|1494.94|675
1584924000000|2020-03-23 00:40:00|1496.8|1496.3|1495.11|1494.61|1497.44|1496.65|1494.31|1493.34|532
1584924300000|2020-03-23 00:45:00|1495.86|1494.82|1496.49|1495.99|1496.62|1496.07|1494.94|1494.23|383
1584924600000|2020-03-23 00:50:00|1496.55|1496.05|1496.84|1495.72|1497.44|1496.94|1494.87|1494.23|544
1584924900000|2020-03-23 00:55:00|1496.91|1495.78|1495.34|1494.84|1499.89|1499.13|1494.94|1494.27|678
1584925200000|2020-03-23 01:00:00|1495.61|1494.53|1492.27|1491.24|1495.61|1494.91|1486.66|1485.58|1099
1584925500000|2020-03-23 01:05:00|1492.29|1491.21|1490.9|1490.03|1493.9|1493.06|1488.47|1487.56|790
1584925800000|2020-03-23 01:10:00|1490.72|1490.22|1491.2|1490.19|1492.05|1490.74|1489.07|1488.16|943
1584926100000|2020-03-23 01:15:00|1491.4|1490.15|1490.72|1489.6|1492.61|1491.3|1489.93|1489.05|747
1584926400000|2020-03-23 01:20:00|1490.76|1489.53|1489.94|1488.57|1491.69|1490.44|1486.61|1485.78|1101
1584926700000|2020-03-23 01:25:00|1489.93|1488.62|1489.82|1489.32|1490.69|1489.69|1488.42|1487.71|801
1584927000000|2020-03-23 01:30:00|1489.83|1489.33|1491.73|1491.23|1492.89|1492.1|1488.49|1487.83|921
1584927300000|2020-03-23 01:35:00|1491.7|1491.2|1490.87|1490.37|1492|1491.33|1489.93|1489.43|712
1584927600000|2020-03-23 01:40:00|1491.32|1490.82|1490.25|1489.75|1492.01|1491.39|1489.75|1489.25|747
1584927900000|2020-03-23 01:45:00|1490.13|1489.63|1490.99|1490.49|1491.21|1490.56|1489.72|1489.22|554
1584928200000|2020-03-23 01:50:00|1490.98|1490.48|1491.11|1490.61|1491.44|1490.89|1490.22|1489.72|519
1584928500000|2020-03-23 01:55:00|1491.19|1490.69|1492.92|1492.42|1494.43|1493.93|1490.9|1490.4|793
1584928800000|2020-03-23 02:00:00|1493.08|1492.27|1495.21|1494.71|1496.89|1496.34|1492.89|1492.27|803
1584929100000|2020-03-23 02:05:00|1495.24|1494.74|1494.02|1493.52|1496.79|1496.22|1493.86|1493.07|732
1584929400000|2020-03-23 02:10:00|1493.96|1493.46|1494.81|1494.31|1495.48|1495.01|1493.38|1492.88|639
1584929700000|2020-03-23 02:15:00|1494.79|1494.29|1495.4|1494.9|1496.78|1496.28|1494.31|1493.67|550
1584930000000|2020-03-23 02:20:00|1495.33|1494.83|1493.47|1492.97|1495.44|1494.94|1493.38|1492.84|458
1584930300000|2020-03-23 02:25:00|1493.46|1492.96|1494.49|1493.63|1494.51|1493.89|1492.63|1492.11|449
1584930600000|2020-03-23 02:30:00|1494.26|1493.76|1494.07|1493.57|1495.23|1494.54|1493.31|1492.81|673
1584930900000|2020-03-23 02:35:00|1494.12|1493.62|1493.23|1492.73|1494.7|1494.07|1492.95|1492.04|600
1584931200000|2020-03-23 02:40:00|1493.21|1492.71|1492.43|1491.93|1493.27|1492.77|1490.61|1489.82|857
1584931500000|2020-03-23 02:45:00|1492.3|1492|1494.09|1493.59|1495.42|1494.92|1491.83|1491.33|739
1584931800000|2020-03-23 02:50:00|1494.05|1493.55|1493.15|1492.65|1494.4|1493.68|1492.95|1492.15|546
1584932100000|2020-03-23 02:55:00|1493.17|1492.67|1493.76|1493.26|1493.79|1493.29|1492.33|1491.83|497
1584932400000|2020-03-23 03:00:00|1493.78|1493.28|1494.95|1494.45|1495.01|1494.51|1493.48|1492.88|610
1584932700000|2020-03-23 03:05:00|1495.11|1494.61|1494.36|1493.86|1495.22|1494.63|1493.85|1493.25|537
1584933000000|2020-03-23 03:10:00|1494.37|1493.87|1496.13|1495.63|1496.73|1496.15|1494.37|1493.87|604
1584933300000|2020-03-23 03:15:00|1496.15|1495.65|1496.67|1495.77|1497.07|1496.27|1495.52|1495.02|694
1584933600000|2020-03-23 03:20:00|1496.5|1496|1497.2|1496.36|1498.78|1497.86|1495.22|1494.33|959
1584933900000|2020-03-23 03:25:00|1497.15|1496.35|1497.11|1496.08|1497.92|1497.24|1495.55|1495.05|721
1584934200000|2020-03-23 03:30:00|1497.02|1496.1|1496.03|1494.98|1497.42|1496.58|1495.18|1494.42|479
1584934500000|2020-03-23 03:35:00|1496|1495.1|1495.56|1495.06|1496.9|1496.4|1495.13|1494.38|432
1584934800000|2020-03-23 03:40:00|1495.72|1494.88|1494.88|1493.77|1495.73|1495.03|1493.92|1493.17|474
1584935100000|2020-03-23 03:45:00|1494.77|1493.9|1491.92|1491.12|1495.02|1494.18|1491.7|1490.61|626
1584935400000|2020-03-23 03:50:00|1491.79|1491.29|1493.37|1492.87|1494.03|1493.2|1491.34|1490.64|818
1584935700000|2020-03-23 03:55:00|1493.44|1492.94|1493.99|1493.18|1494.76|1494.25|1493.26|1492.43|445
1584936000000|2020-03-23 04:00:00|1493.9|1493.4|1496.1|1495.2|1496.59|1495.86|1493.84|1493.13|596
1584936300000|2020-03-23 04:05:00|1495.78|1495.28|1495.15|1494.65|1496.01|1495.32|1494.63|1494.1|499
1584936600000|2020-03-23 04:10:00|1495.1|1494.6|1494.65|1493.68|1495.78|1495|1494.14|1493.32|516
1584936900000|2020-03-23 04:15:00|1494.58|1493.67|1493.81|1493.31|1495.51|1494.36|1493.33|1492.82|460
1584937200000|2020-03-23 04:20:00|1493.83|1493.33|1494.16|1493.66|1494.88|1494.17|1493.68|1492.99|393
1584937500000|2020-03-23 04:25:00|1494.17|1493.67|1493.81|1493.31|1494.44|1493.73|1493.42|1492.79|362
1584937800000|2020-03-23 04:30:00|1493.79|1493.29|1492.94|1492.44|1494.37|1493.66|1492.68|1492.01|372
1584938100000|2020-03-23 04:35:00|1493.01|1492.51|1492.91|1492.41|1495.27|1494.59|1492.66|1491.91|583
1584938400000|2020-03-23 04:40:00|1492.79|1492.29|1493.71|1493.21|1493.85|1493.31|1492.31|1491.69|503
1584938700000|2020-03-23 04:45:00|1493.72|1493.22|1492.9|1492.4|1494.39|1493.59|1492.84|1492.34|331
1584939000000|2020-03-23 04:50:00|1492.89|1492.39|1493.73|1493.23|1494.28|1493.5|1492.83|1492.29|377
1584939300000|2020-03-23 04:55:00|1493.7|1493.2|1493.13|1492.63|1495.06|1494.13|1492.74|1491.86|534
1584939600000|2020-03-23 05:00:00|1493.16|1492.66|1491.91|1491.41|1493.37|1492.77|1491.12|1490.52|664
1584939900000|2020-03-23 05:05:00|1491.89|1491.39|1492.84|1492.34|1493.31|1492.6|1491.47|1490.97|426
1584940200000|2020-03-23 05:10:00|1492.87|1492.37|1492.51|1492.01|1493.51|1492.89|1492.25|1491.75|422
1584940500000|2020-03-23 05:15:00|1492.48|1491.98|1493.98|1493.13|1493.98|1493.4|1491.99|1491.38|418
1584940800000|2020-03-23 05:20:00|1493.83|1493.33|1494.16|1493.66|1495.86|1495.06|1493.76|1493.28|571
1584941100000|2020-03-23 05:25:00|1494.18|1493.68|1495.22|1494.72|1495.67|1494.87|1494.17|1493.45|405
1584941400000|2020-03-23 05:30:00|1495.23|1494.73|1495.02|1494.52|1495.96|1494.94|1493.59|1493.09|603
1584941700000|2020-03-23 05:35:00|1495.05|1494.55|1494.94|1494.44|1495.97|1495.31|1494.82|1494.28|619
1584942000000|2020-03-23 05:40:00|1494.93|1494.43|1494.52|1494.02|1495.48|1495.04|1494.16|1493.61|586
1584942300000|2020-03-23 05:45:00|1494.59|1494.09|1494.47|1493.97|1495.11|1494.53|1494.17|1493.67|529
1584942600000|2020-03-23 05:50:00|1494.46|1493.96|1494.51|1494.01|1495.06|1494.27|1493.99|1493.45|387
1584942900000|2020-03-23 05:55:00|1494.5|1494|1494.82|1494.32|1495.65|1495.15|1494.34|1493.81|397
1584943200000|2020-03-23 06:00:00|1494.98|1494.52|1493.86|1493.36|1495.13|1494.63|1493.7|1493.26|532
1584943500000|2020-03-23 06:05:00|1493.89|1493.39|1495.14|1494.64|1495.31|1494.81|1493.53|1492.67|598
1584943800000|2020-03-23 06:10:00|1495.18|1494.68|1493.13|1492.63|1495.5|1494.82|1493.13|1492.53|617
1584944100000|2020-03-23 06:15:00|1493.15|1492.65|1494.14|1493.64|1494.69|1493.94|1493.15|1492.65|640
1584944400000|2020-03-23 06:20:00|1494.08|1493.58|1490.81|1490.31|1494.77|1494|1489.8|1488.19|820
1584944700000|2020-03-23 06:25:00|1490.88|1490.38|1492.7|1491.77|1493.43|1492.64|1490.88|1490.14|824
1584945000000|2020-03-23 06:30:00|1492.42|1491.92|1490.73|1490.23|1493.25|1492.19|1490.73|1490.21|678
1584945300000|2020-03-23 06:35:00|1490.44|1489.94|1489.73|1489.23|1490.89|1490.46|1488.52|1487.53|726
1584945600000|2020-03-23 06:40:00|1489.71|1489.21|1488.1|1487.6|1489.82|1489.32|1487.44|1486.76|682
1584945900000|2020-03-23 06:45:00|1488.01|1487.51|1487.14|1486.64|1489.43|1488.77|1486.9|1486.4|644
1584946200000|2020-03-23 06:50:00|1487.1|1486.6|1485.78|1485.28|1487.78|1487.1|1485.38|1484.81|821
1584946500000|2020-03-23 06:55:00|1485.84|1485.34|1488.46|1487.64|1488.75|1487.93|1485.55|1484.81|753
1584946800000|2020-03-23 07:00:00|1488.48|1487.63|1489.25|1488.75|1489.75|1489.25|1486.66|1486.11|775
1584947100000|2020-03-23 07:05:00|1489.22|1488.72|1488.6|1488.1|1490.66|1489.87|1487.77|1487.08|809
1584947400000|2020-03-23 07:10:00|1488.59|1488.09|1489.17|1488.67|1489.67|1489.11|1488.48|1487.52|534
1584947700000|2020-03-23 07:15:00|1489.2|1488.7|1487.62|1487.12|1489.94|1489.24|1487.62|1486.98|669
1584948000000|2020-03-23 07:20:00|1487.95|1487.02|1488.65|1488.15|1489.8|1489.07|1487.23|1486.73|573
1584948300000|2020-03-23 07:25:00|1488.64|1488.14|1487.99|1487.49|1488.85|1488.15|1486.98|1486.43|601
1584948600000|2020-03-23 07:30:00|1488.25|1487.38|1486.83|1486.33|1488.32|1487.72|1486.74|1486.21|638
1584948900000|2020-03-23 07:35:00|1486.93|1486.43|1487.35|1486.85|1487.64|1486.88|1486.57|1486.11|574
1584949200000|2020-03-23 07:40:00|1487.33|1486.83|1489.39|1488.89|1489.97|1488.96|1486.74|1486.24|616
1584949500000|2020-03-23 07:45:00|1489.33|1488.83|1488.83|1488.33|1490.3|1489.8|1488.7|1488.19|674
1584949800000|2020-03-23 07:50:00|1488.84|1488.34|1489.56|1489.06|1489.8|1489.14|1488.21|1487.77|620
1584950100000|2020-03-23 07:55:00|1489.54|1489.04|1490.83|1489.99|1491.03|1490.41|1488.37|1487.86|732
1584950400000|2020-03-23 08:00:00|1490.88|1490.29|1489.55|1489.05|1491.97|1491.47|1489.42|1488.83|785
1584950700000|2020-03-23 08:05:00|1489.5|1489|1489.4|1488.9|1490.27|1489.77|1488.53|1487.96|718
1584951000000|2020-03-23 08:10:00|1489.33|1488.83|1489.11|1488.61|1490.51|1489.82|1488.91|1488.31|514
1584951300000|2020-03-23 08:15:00|1489.08|1488.58|1489.46|1488.96|1490.07|1489.45|1488.93|1488.26|406
1584951600000|2020-03-23 08:20:00|1489.36|1488.86|1489.2|1488.7|1490.52|1490.02|1489.13|1488.46|429
1584951900000|2020-03-23 08:25:00|1489.23|1488.73|1488.26|1487.76|1489.4|1488.9|1486.84|1486.04|647
1584952200000|2020-03-23 08:30:00|1488.25|1487.75|1488.73|1488.23|1490.01|1489.37|1488.03|1487.53|605
1584952500000|2020-03-23 08:35:00|1488.79|1488.29|1489.1|1488.6|1489.29|1488.79|1487.86|1487.36|585
1584952800000|2020-03-23 08:40:00|1489.09|1488.59|1489.9|1489.4|1490.06|1489.44|1488.41|1487.83|594
1584953100000|2020-03-23 08:45:00|1490.14|1489.17|1489.52|1489.02|1491.54|1491.02|1489.22|1488.73|719
1584953400000|2020-03-23 08:50:00|1489.54|1489.04|1491.44|1490.94|1492.3|1491.69|1489.52|1488.97|615
1584953700000|2020-03-23 08:55:00|1491.45|1490.95|1491.15|1490.65|1491.85|1491.19|1490.68|1490.15|517
1584954000000|2020-03-23 09:00:00|1491.19|1490.69|1492.33|1491.83|1493.73|1493.23|1490.93|1490.5|679
1584954300000|2020-03-23 09:05:00|1492.34|1491.84|1494.03|1493.53|1495.05|1494.23|1492.25|1491.7|800
1584954600000|2020-03-23 09:10:00|1494.05|1493.55|1492.44|1491.94|1494.39|1493.67|1492.42|1491.92|702
1584954900000|2020-03-23 09:15:00|1492.42|1491.92|1491.29|1490.79|1493.09|1492.52|1491.24|1490.74|563
1584955200000|2020-03-23 09:20:00|1491.32|1490.82|1492.41|1491.91|1492.58|1491.99|1490.57|1489.99|708
1584955500000|2020-03-23 09:25:00|1492.4|1491.9|1493.19|1492.69|1493.92|1493.41|1492.3|1491.57|688
1584955800000|2020-03-23 09:30:00|1493.25|1492.75|1493.66|1493.16|1494.27|1493.48|1492.49|1491.75|622
1584956100000|2020-03-23 09:35:00|1493.67|1493.17|1492.81|1492.31|1494.73|1494.14|1491.51|1490.79|634
1584956400000|2020-03-23 09:40:00|1492.6|1492.1|1490.47|1489.97|1492.83|1492.11|1490.36|1489.81|577
1584956700000|2020-03-23 09:45:00|1490.35|1489.85|1490.39|1489.89|1491.65|1490.91|1490.08|1489.62|573
1584957000000|2020-03-23 09:50:00|1490.45|1489.95|1492.42|1491.92|1493.62|1493.12|1489.66|1489.16|692
1584957300000|2020-03-23 09:55:00|1492.45|1491.95|1492.77|1492.27|1493.33|1492.61|1491.67|1491|456
1584957600000|2020-03-23 10:00:00|1492.8|1492.3|1493.07|1492.57|1493.4|1492.9|1491.98|1491.3|564
1584957900000|2020-03-23 10:05:00|1493.06|1492.56|1494.86|1494.36|1495.69|1495.15|1492.79|1492.23|701
1584958200000|2020-03-23 10:10:00|1494.88|1494.38|1493.61|1492.72|1495.07|1494.43|1493.02|1492.5|558
1584958500000|2020-03-23 10:15:00|1493.59|1492.73|1493.58|1493.08|1494.79|1494.17|1493.23|1492.55|488
1584958800000|2020-03-23 10:20:00|1493.55|1493.05|1493.41|1492.91|1494.25|1493.48|1492.84|1492.14|432
1584959100000|2020-03-23 10:25:00|1493.42|1492.92|1491.61|1490.67|1493.9|1493.4|1491.4|1490.67|602
1584959400000|2020-03-23 10:30:00|1491.4|1490.9|1494.14|1493.64|1494.88|1494.32|1491.38|1490.75|691
1584959700000|2020-03-23 10:35:00|1494.08|1493.58|1493.52|1492.39|1494.7|1493.89|1493.03|1492.33|563
1584960000000|2020-03-23 10:40:00|1493.1|1492.6|1492.77|1491.86|1493.85|1493.35|1492.59|1491.86|472
1584960300000|2020-03-23 10:45:00|1492.57|1492.07|1494.74|1494.24|1495.18|1494.65|1492.23|1491.59|549
1584960600000|2020-03-23 10:50:00|1494.75|1494.25|1494.85|1494.35|1495.83|1495.41|1494|1493.5|615
1584960900000|2020-03-23 10:55:00|1495.14|1494.64|1492.98|1492.48|1495.5|1494.85|1492.86|1492.36|614
1584961200000|2020-03-23 11:00:00|1493.05|1492.55|1494.67|1494.17|1495.14|1494.48|1492.72|1492.22|601
1584961500000|2020-03-23 11:05:00|1494.69|1494.19|1494.18|1493.68|1494.89|1494.39|1493.48|1492.98|551
1584961800000|2020-03-23 11:10:00|1494.19|1493.69|1494.15|1493.65|1494.5|1493.96|1493.82|1493.36|417
1584962100000|2020-03-23 11:15:00|1494|1493.5|1494.08|1493.23|1494.33|1493.91|1492.63|1492.18|566
1584962400000|2020-03-23 11:20:00|1494.12|1493.24|1493.23|1492.73|1494.12|1493.53|1491.77|1491.11|588
1584962700000|2020-03-23 11:25:00|1493.17|1492.67|1492.11|1491.61|1493.43|1492.93|1492.07|1491.57|553
1584963000000|2020-03-23 11:30:00|1492.1|1491.6|1492.69|1492.19|1493.47|1493|1491.46|1490.96|593
1584963300000|2020-03-23 11:35:00|1492.66|1492.16|1493.63|1493.13|1494.4|1493.78|1492.59|1492.16|625
1584963600000|2020-03-23 11:40:00|1493.64|1493.14|1493.28|1492.78|1494.35|1493.85|1492.84|1492.44|614
1584963900000|2020-03-23 11:45:00|1493.27|1492.77|1495.01|1494.51|1495.15|1494.65|1492.88|1492.34|611
1584964200000|2020-03-23 11:50:00|1494.95|1494.65|1494.93|1494.43|1495.46|1494.96|1493.89|1493.54|693
1584964500000|2020-03-23 11:55:00|1494.94|1494.44|1494.74|1494.24|1495.83|1495.33|1494.33|1493.56|617
1584964800000|2020-03-23 12:00:00|1494.63|1494.13|1506.14|1505.27|1506.26|1505.3|1494.63|1494.13|1248
1584965100000|2020-03-23 12:05:00|1506.18|1505.23|1515.16|1514.66|1516.59|1515.71|1505.82|1505.07|1257
1584965400000|2020-03-23 12:10:00|1515.4|1514.57|1519.21|1517.8|1524.14|1523.64|1515.06|1514.02|1298
1584965700000|2020-03-23 12:15:00|1519|1517.93|1522.72|1522.22|1523.88|1523.11|1518.03|1517.06|1241
1584966000000|2020-03-23 12:20:00|1522.7|1522.2|1517.53|1517.03|1522.7|1522.2|1515.08|1514.41|1250
1584966300000|2020-03-23 12:25:00|1517.46|1516.96|1515.95|1515.45|1519.34|1518.89|1515.63|1515.13|1137
1584966600000|2020-03-23 12:30:00|1515.96|1515.46|1513.66|1513.16|1516.62|1516.12|1509.25|1508.38|1230
1584966900000|2020-03-23 12:35:00|1513.63|1513.13|1510.77|1510.27|1515.67|1515.12|1510.43|1509.93|1116
1584967200000|2020-03-23 12:40:00|1510.74|1510.24|1515.91|1515.41|1516.11|1515.61|1510.74|1510.24|1029
1584967500000|2020-03-23 12:45:00|1515.92|1515.42|1520.11|1519.61|1520.39|1519.89|1515.57|1515.13|1042
1584967800000|2020-03-23 12:50:00|1520.05|1519.55|1521.62|1521.12|1522.77|1522.19|1517.6|1516.98|1069
1584968100000|2020-03-23 12:55:00|1521.77|1521.27|1519.44|1518.94|1522.64|1522.05|1517.24|1516.74|1135
1584968400000|2020-03-23 13:00:00|1519.45|1518.95|1518.74|1518.24|1521.35|1520.82|1518.63|1518.13|974
1584968700000|2020-03-23 13:05:00|1518.79|1518.29|1517.08|1516.58|1520.79|1520.16|1517.07|1516.51|1046
1584969000000|2020-03-23 13:10:00|1517.07|1516.57|1517.6|1517.1|1518.86|1518.13|1517.04|1516.35|898
1584969300000|2020-03-23 13:15:00|1517.53|1517.03|1518.45|1517.95|1519.24|1518.65|1517.07|1516.57|876
1584969600000|2020-03-23 13:20:00|1518.63|1518.13|1519.11|1518.24|1520.47|1519.97|1517.31|1516.67|922
1584969900000|2020-03-23 13:25:00|1518.95|1518.45|1516.47|1515.97|1520.12|1519.32|1515.97|1515.47|973
1584970200000|2020-03-23 13:30:00|1516.48|1515.98|1519.49|1518.99|1521.42|1520.57|1512.42|1511.58|1221
1584970500000|2020-03-23 13:35:00|1519.48|1518.98|1517.2|1516.7|1525.08|1524.43|1516.06|1515.56|1244
1584970800000|2020-03-23 13:40:00|1517.34|1516.46|1518.88|1518.38|1519.67|1518.95|1516.01|1515.42|1107
1584971100000|2020-03-23 13:45:00|1518.73|1518.23|1521.98|1521.48|1522.64|1522.14|1517.47|1516.93|1105
1584971400000|2020-03-23 13:50:00|1521.97|1521.47|1526.22|1525.72|1528.31|1527.81|1521.1|1520.57|1210
1584971700000|2020-03-23 13:55:00|1526.21|1524.22|1528.78|1528.28|1529.81|1528.97|1524.86|1524.22|1210
1584972000000|2020-03-23 14:00:00|1528.8|1528.3|1522.53|1522.03|1528.94|1528.44|1522.53|1521.46|1165
1584972300000|2020-03-23 14:05:00|1522.54|1522.04|1524.75|1524.25|1527.08|1526.18|1522.54|1522.04|1084
1584972600000|2020-03-23 14:10:00|1524.71|1524.21|1526.49|1525.99|1528.05|1527.55|1524.14|1523.25|1061
1584972900000|2020-03-23 14:15:00|1526.64|1526.14|1522.73|1522.23|1527.2|1526.7|1521.01|1520.51|1032
1584973200000|2020-03-23 14:20:00|1522.79|1522.29|1524.91|1524.41|1525.84|1525.06|1521.08|1520.07|1096
1584973500000|2020-03-23 14:25:00|1524.97|1524.47|1525.99|1525.49|1527.74|1527.24|1524.7|1523.98|1094
1584973800000|2020-03-23 14:30:00|1526.03|1525.53|1529.7|1529.2|1529.79|1529.28|1525.43|1524.73|1148
1584974100000|2020-03-23 14:35:00|1529.74|1529.24|1527.14|1526.64|1530.25|1529.77|1526.93|1526.1|1093
1584974400000|2020-03-23 14:40:00|1527.16|1526.66|1530.08|1529.58|1530.58|1529.92|1526.64|1526.14|1030
1584974700000|2020-03-23 14:45:00|1530.11|1529.61|1529.24|1528.74|1530.64|1530.14|1527.89|1526.88|1069
1584975000000|2020-03-23 14:50:00|1529.23|1528.73|1528.66|1528.16|1530.47|1529.85|1528.5|1528|1004
1584975300000|2020-03-23 14:55:00|1528.71|1528.21|1528.32|1527.82|1530.65|1530.15|1527.81|1527.26|1001
1584975600000|2020-03-23 15:00:00|1528.4|1527.9|1532.5|1532|1533.76|1532.98|1527.85|1527.32|1145
1584975900000|2020-03-23 15:05:00|1532.89|1532.39|1537.58|1537.08|1539.92|1539.42|1531.69|1531.13|1211
1584976200000|2020-03-23 15:10:00|1537.5|1537|1536.25|1535.75|1537.66|1537.05|1535.02|1534.43|1143
1584976500000|2020-03-23 15:15:00|1536.8|1535.91|1539.28|1538.78|1540.78|1540.1|1536.43|1535.74|1205
1584976800000|2020-03-23 15:20:00|1539.27|1538.77|1541.47|1540.61|1543.01|1542.47|1539.26|1538.5|1171
1584977100000|2020-03-23 15:25:00|1541.29|1540.28|1543.7|1543.2|1544.4|1543.82|1540.85|1540.2|1137
1584977400000|2020-03-23 15:30:00|1543.84|1542.67|1540.82|1540.32|1544.02|1543.45|1539.42|1538.73|1164
1584977700000|2020-03-23 15:35:00|1540.89|1540.39|1538.15|1537.65|1541.71|1541.05|1537.63|1537.11|1062
1584978000000|2020-03-23 15:40:00|1538.17|1537.67|1537.93|1537.11|1538.17|1537.7|1534.84|1534.34|1080
1584978300000|2020-03-23 15:45:00|1537.79|1537.29|1538.85|1537.84|1539.33|1538.83|1536.31|1535.45|1062
1584978600000|2020-03-23 15:50:00|1538.65|1538.15|1538.48|1537.55|1539.27|1538.68|1537.54|1536.87|1040
1584978900000|2020-03-23 15:55:00|1538.32|1537.5|1543.15|1542.65|1544.73|1544|1537.7|1536.93|1147
1584979200000|2020-03-23 16:00:00|1543.31|1542.45|1542.59|1542.09|1543.56|1543.02|1541.52|1540.66|1043
1584979500000|2020-03-23 16:05:00|1542.62|1542.12|1543.91|1543.41|1546.18|1545.65|1541.95|1541.1|1023
1584979800000|2020-03-23 16:10:00|1543.92|1543.42|1544.27|1543.06|1545.41|1544.89|1541.43|1540.79|1044
1584980100000|2020-03-23 16:15:00|1543.89|1543.09|1545.87|1545.37|1546.31|1545.81|1543.01|1542.21|1035
1584980400000|2020-03-23 16:20:00|1545.93|1545.43|1547.85|1547.35|1548.02|1547.56|1544.56|1543.86|1006
1584980700000|2020-03-23 16:25:00|1547.92|1547.42|1544.6|1543.67|1548.92|1548.42|1541.05|1540.1|1065
1584981000000|2020-03-23 16:30:00|1544.71|1543.77|1544.92|1544.07|1544.92|1544.21|1541.91|1541.08|1011
1584981300000|2020-03-23 16:35:00|1544.99|1544.11|1546.77|1545.96|1548.16|1547.43|1542.44|1541.61|1050
1584981600000|2020-03-23 16:40:00|1547.12|1546.16|1548.55|1548.05|1549.14|1548.36|1545.96|1545.39|1091
1584981900000|2020-03-23 16:45:00|1548.57|1548.07|1551.64|1551.14|1551.79|1551.17|1547.97|1547.21|1121
1584982200000|2020-03-23 16:50:00|1551.71|1550.72|1550.41|1549.51|1552.99|1552.49|1550.41|1549.51|1131
1584982500000|2020-03-23 16:55:00|1550.32|1549.82|1548.97|1548.47|1552.21|1551.4|1548.85|1548.13|1119
1584982800000|2020-03-23 17:00:00|1549.15|1548.33|1549.76|1548.87|1551.57|1550.97|1548.52|1548.02|1080
1584983100000|2020-03-23 17:05:00|1549.64|1549.14|1551.04|1550.02|1552.36|1551.51|1548.74|1547.75|1190
1584983400000|2020-03-23 17:10:00|1550.94|1550.09|1555.39|1554.89|1557.46|1556.48|1550.89|1549.78|1197
1584983700000|2020-03-23 17:15:00|1555.52|1554.51|1558.02|1557.52|1559.32|1558.48|1554.4|1553.44|1149
1584984000000|2020-03-23 17:20:00|1558.14|1557.64|1558.19|1557.69|1560.16|1559.39|1556.42|1555.29|1225
1584984300000|2020-03-23 17:25:00|1558.21|1557.71|1559.06|1558.56|1561.77|1560.58|1557.32|1556.36|1254
1584984600000|2020-03-23 17:30:00|1558.94|1558.03|1559.33|1558.41|1559.4|1558.67|1556.65|1555.71|1045
1584984900000|2020-03-23 17:35:00|1559.05|1558.55|1557.85|1557.35|1559.36|1558.55|1556.69|1555.94|988
1584985200000|2020-03-23 17:40:00|1558.08|1557.58|1558.22|1557.25|1559.7|1558.6|1557.13|1556|1051
1584985500000|2020-03-23 17:45:00|1558.25|1557.19|1561.72|1560.84|1562|1561.05|1558.02|1556.71|1103
1584985800000|2020-03-23 17:50:00|1561.73|1560.8|1560.26|1559.33|1561.95|1561.17|1559.77|1558.88|1039
1584986100000|2020-03-23 17:55:00|1560.23|1559.31|1560.24|1559.08|1560.47|1559.97|1556.9|1555.96|1030
1584986400000|2020-03-23 18:00:00|1560.23|1559.16|1555.45|1554.95|1560.99|1560.25|1554.81|1553.9|1052
1584986700000|2020-03-23 18:05:00|1555.71|1554.53|1550.14|1548.98|1556.64|1555.67|1549.59|1548.4|1120
1584987000000|2020-03-23 18:10:00|1550.29|1549.14|1554.93|1553.71|1555.79|1554.67|1549.34|1548.15|1061
1584987300000|2020-03-23 18:15:00|1554.85|1553.79|1551.22|1550.11|1556.23|1555.22|1550.93|1550.06|1038
1584987600000|2020-03-23 18:20:00|1551.03|1550.12|1553.95|1552.71|1553.97|1553.07|1549.89|1548.82|926
1584987900000|2020-03-23 18:25:00|1553.83|1552.89|1554.04|1553.54|1554.82|1554.12|1551.69|1550.82|832
1584988200000|2020-03-23 18:30:00|1554.25|1553.33|1553.16|1551.82|1554.65|1554.02|1552.04|1551.07|884
1584988500000|2020-03-23 18:35:00|1553.15|1552.01|1552.58|1552.08|1554.29|1553.71|1551.95|1551.04|762
1584988800000|2020-03-23 18:40:00|1552.71|1552.21|1554.32|1553.82|1554.63|1554.13|1552.09|1551.15|714
1584989100000|2020-03-23 18:45:00|1554.04|1553.54|1550.53|1550.03|1554.95|1554.39|1550.21|1548.81|687
1584989400000|2020-03-23 18:50:00|1550.52|1550.02|1549.72|1549.22|1550.99|1550.49|1548.19|1547.31|791
1584989700000|2020-03-23 18:55:00|1549.73|1549.23|1547.44|1546.94|1550.83|1550.18|1546.32|1545.32|831
1584990000000|2020-03-23 19:00:00|1547.48|1546.98|1551.73|1551.23|1552.84|1552.49|1547.14|1545.84|896
1584990300000|2020-03-23 19:05:00|1551.74|1551.24|1550.37|1549.5|1551.9|1551.3|1549.98|1548.9|628
1584990600000|2020-03-23 19:10:00|1550.28|1548.8|1551.95|1551.45|1552.29|1551.88|1549.23|1548.49|647
1584990900000|2020-03-23 19:15:00|1551.92|1551.42|1553.35|1552.85|1554.53|1553.86|1551.59|1550.38|560
1584991200000|2020-03-23 19:20:00|1553.41|1552.91|1552.73|1552.23|1553.83|1553.2|1552.23|1551.6|454
1584991500000|2020-03-23 19:25:00|1552.72|1552.22|1551.88|1551.38|1552.79|1552.27|1551.4|1550.53|547
1584991800000|2020-03-23 19:30:00|1551.9|1551.4|1551.98|1551.48|1552.47|1551.97|1551.09|1550.21|591
1584992100000|2020-03-23 19:35:00|1552.01|1551.51|1554.02|1553.72|1555.4|1554.6|1551.52|1550.65|828
1584992400000|2020-03-23 19:40:00|1554.44|1553.94|1557.51|1556.62|1558.29|1557.45|1554.23|1553.4|712
1584992700000|2020-03-23 19:45:00|1557.55|1556.59|1554.96|1553.91|1558.86|1557.96|1554.96|1553.91|800
1584993000000|2020-03-23 19:50:00|1555.19|1554.69|1554.14|1553.64|1557.22|1556.72|1553.45|1552.3|805
1584993300000|2020-03-23 19:55:00|1554.13|1553.63|1554.12|1553.62|1554.83|1554.13|1551.92|1550.8|820
1584993600000|2020-03-23 20:00:00|1554.04|1553.74|1553.37|1552.87|1554.71|1554.23|1551.77|1551.22|487
1584993900000|2020-03-23 20:05:00|1553.47|1552.97|1553.13|1552.63|1553.72|1553.3|1551.41|1550.39|346
1584994200000|2020-03-23 20:10:00|1553.05|1551.89|1552.63|1552.13|1553.56|1552.94|1552.14|1551.02|289
1584994500000|2020-03-23 20:15:00|1552.61|1552.11|1554.65|1553.44|1555.12|1554.3|1552.61|1551.81|378
1584994800000|2020-03-23 20:20:00|1554.49|1553.99|1554.41|1553.91|1554.93|1554.43|1554.13|1553.33|214
1584995100000|2020-03-23 20:25:00|1554.61|1554.11|1553.77|1552.62|1554.96|1554.27|1553.64|1552.39|236
1584995400000|2020-03-23 20:30:00|1553.67|1553.17|1553.04|1552.54|1554.16|1553.63|1552.55|1551.41|358
1584995700000|2020-03-23 20:35:00|1552.99|1552.49|1553.24|1552.41|1553.52|1552.94|1552.57|1551.31|238
1584996000000|2020-03-23 20:40:00|1553.25|1552.28|1554.88|1553.42|1555.7|1554.6|1553.25|1552.28|325
1584996300000|2020-03-23 20:45:00|1554.72|1554.22|1555.08|1554.58|1555.84|1554.69|1553.57|1552.25|335
1584996600000|2020-03-23 20:50:00|1554.92|1554.42|1553.06|1552.56|1554.97|1554.45|1552.38|1551.02|285
1584996900000|2020-03-23 20:55:00|1553.17|1551.61|1553.37|1551.37|1555.67|1553.67|1552.29|1551.04|374
1585000800000|2020-03-23 22:00:00|1554.92|1552.92|1559.05|1557.93|1559.11|1558.25|1553.91|1552.5|388
1585001100000|2020-03-23 22:05:00|1559.01|1557.97|1560.05|1559|1560.7|1559.56|1557.89|1556.17|395
1585001400000|2020-03-23 22:10:00|1560.15|1559.35|1562.05|1560.66|1566.43|1565.63|1560.15|1558.63|661
1585001700000|2020-03-23 22:15:00|1562.13|1560.74|1561.41|1560.07|1562.13|1560.74|1558.98|1557.4|403
1585002000000|2020-03-23 22:20:00|1561.29|1560.02|1562.27|1560.48|1564.33|1563.01|1561.13|1559.76|478
1585002300000|2020-03-23 22:25:00|1561.99|1560.85|1565.43|1564.15|1567.81|1566.6|1561.99|1560.45|610
1585002600000|2020-03-23 22:30:00|1565.47|1563.81|1565.7|1564.4|1566.99|1565.81|1565.17|1563.6|475
1585002900000|2020-03-23 22:35:00|1565.71|1564.39|1564.22|1563.01|1565.97|1564.46|1562.69|1561.5|428
1585003200000|2020-03-23 22:40:00|1564.23|1562.5|1566.32|1565.18|1567.06|1565.75|1563.69|1562.5|502
1585003500000|2020-03-23 22:45:00|1566.33|1565.15|1565.53|1564.53|1567.1|1565.92|1565.19|1563.9|348
1585003800000|2020-03-23 22:50:00|1565.49|1564.44|1566.62|1565.55|1567.28|1565.75|1565.3|1563.95|234
1585004100000|2020-03-23 22:55:00|1566.6|1565.63|1565.81|1564.57|1567.32|1566.44|1565.81|1564.57|189
1585004400000|2020-03-23 23:00:00|1565.67|1564.5|1564.15|1563.25|1566.04|1565.24|1563.47|1562.36|316
1585004700000|2020-03-23 23:05:00|1564.13|1563.26|1561.66|1561.16|1564.5|1563.6|1561.03|1560.07|336
1585005000000|2020-03-23 23:10:00|1561.67|1561.17|1563.33|1562.83|1563.81|1562.83|1561.32|1560.26|233
1585005300000|2020-03-23 23:15:00|1563.45|1562.95|1563.83|1562.85|1564.37|1563.3|1562.05|1561.18|307
1585005600000|2020-03-23 23:20:00|1563.97|1562.73|1565.75|1564.43|1566.23|1565.16|1563.37|1562.42|487
1585005900000|2020-03-23 23:25:00|1564.9|1564.4|1565.94|1564.29|1566.23|1565|1563.99|1562.95|239
1585006200000|2020-03-23 23:30:00|1565.98|1564.31|1566.77|1565.25|1567.03|1565.8|1565.25|1564.1|279
1585006500000|2020-03-23 23:35:00|1566.72|1565.45|1567.8|1566.54|1568.38|1567.07|1566.25|1564.65|483
1585006800000|2020-03-23 23:40:00|1567.75|1566.57|1565.09|1563.82|1568.18|1566.84|1564.17|1562.91|492
1585007100000|2020-03-23 23:45:00|1565.14|1563.86|1565.3|1564.26|1566.09|1565|1564.67|1563.59|349
1585007400000|2020-03-23 23:50:00|1565.31|1564.33|1568.08|1566.87|1568.96|1567.23|1565.08|1564.19|527
1585007700000|2020-03-23 23:55:00|1568.21|1566.82|1567.59|1566.7|1568.76|1567.43|1567.34|1566.02|379
1585008000000|2020-03-24 00:00:00|1567.97|1566.19|1566.28|1564.75|1568|1566.6|1564.85|1563.51|496
1585008300000|2020-03-24 00:05:00|1565.99|1564.78|1566.16|1564.92|1566.69|1565.4|1564.49|1563.16|572
1585008600000|2020-03-24 00:10:00|1566.31|1564.89|1563.58|1561.58|1566.88|1565.43|1561.23|1559.88|759
1585008900000|2020-03-24 00:15:00|1563.39|1562|1564.46|1563.04|1564.56|1563.27|1561.87|1560.66|657
1585009200000|2020-03-24 00:20:00|1564.44|1563.15|1564.23|1563.12|1565.14|1564.1|1562.79|1561.62|617
1585009500000|2020-03-24 00:25:00|1564.28|1563.09|1564.96|1563.86|1565.13|1564.23|1563.68|1562.6|410
1585009800000|2020-03-24 00:30:00|1564.94|1563.87|1564.17|1563.2|1566.29|1565.02|1563.55|1562.85|591
1585010100000|2020-03-24 00:35:00|1564.25|1563.09|1567.73|1566.74|1568.69|1567.58|1564|1563.08|872
1585010400000|2020-03-24 00:40:00|1567.71|1566.72|1568.16|1566.96|1569.15|1568.24|1566.69|1565.65|727
1585010700000|2020-03-24 00:45:00|1568.48|1567.14|1568.15|1566.9|1568.81|1568.03|1567.03|1565.93|734
1585011000000|2020-03-24 00:50:00|1568.14|1567.07|1570.98|1570.12|1572.18|1571.09|1567.33|1566.12|924
1585011300000|2020-03-24 00:55:00|1572.05|1570.26|1571|1569.27|1572.94|1571.15|1569.79|1568.34|877
1585011600000|2020-03-24 01:00:00|1570.95|1569.29|1578.51|1576.59|1579.93|1578.5|1570.81|1569.13|1175
1585011900000|2020-03-24 01:05:00|1579|1577|1581.01|1579.01|1583.22|1581.22|1577.22|1575.65|1015
1585012200000|2020-03-24 01:10:00|1581.15|1579.15|1580.01|1578.01|1584.12|1582.12|1577.07|1575.07|1074
1585012500000|2020-03-24 01:15:00|1579.67|1577.67|1580.29|1578.29|1581.45|1579.62|1577.76|1576.05|712
1585012800000|2020-03-24 01:20:00|1579.6|1577.6|1580.97|1580.47|1583.57|1581.57|1577.43|1576.15|715
1585013100000|2020-03-24 01:25:00|1581.01|1580.51|1579.35|1577.35|1582.65|1581.52|1578.53|1577.11|742
1585013400000|2020-03-24 01:30:00|1579.1|1577.1|1576.19|1575.14|1579.9|1577.94|1575.67|1574.12|641
1585013700000|2020-03-24 01:35:00|1576.16|1574.73|1574.88|1572.88|1577.29|1575.75|1571.27|1569.27|767
1585014000000|2020-03-24 01:40:00|1575.06|1573.06|1573.07|1571.07|1575.06|1573.06|1568.96|1567.4|865
1585014300000|2020-03-24 01:45:00|1573.08|1571.08|1574.95|1572.95|1575.48|1573.48|1571.12|1569.12|748
1585014600000|2020-03-24 01:50:00|1574.86|1572.86|1575.17|1573.17|1578.11|1576.11|1573.1|1571.83|753
1585014900000|2020-03-24 01:55:00|1574.98|1573.04|1574.14|1572.14|1576.48|1574.48|1573.35|1571.38|602
1585015200000|2020-03-24 02:00:00|1573.98|1571.98|1573.78|1572.66|1574.78|1572.78|1571.14|1569.14|663
1585015500000|2020-03-24 02:05:00|1573.48|1572.57|1575.26|1573.64|1575.62|1574.42|1572.3|1570.66|587
1585015800000|2020-03-24 02:10:00|1575.39|1574.12|1575.11|1573.21|1576.1|1574.64|1574.8|1572.89|467
1585016100000|2020-03-24 02:15:00|1575.13|1573.13|1576.2|1574.2|1576.26|1575.4|1574.62|1572.66|400
1585016400000|2020-03-24 02:20:00|1576.18|1574.18|1577.2|1575.34|1578.9|1577.19|1575.55|1573.62|474
1585016700000|2020-03-24 02:25:00|1577.87|1575.87|1576.83|1574.83|1578.68|1577.5|1576.3|1574.62|344
1585017000000|2020-03-24 02:30:00|1576.9|1574.9|1575.8|1573.8|1577.55|1575.55|1574.3|1572.7|411
1585017300000|2020-03-24 02:35:00|1575.93|1574.64|1578.96|1578|1579.4|1578.13|1575.69|1573.69|433
1585017600000|2020-03-24 02:40:00|1579.01|1578.04|1581.87|1579.87|1585.57|1584.32|1578.75|1577|835
1585017900000|2020-03-24 02:45:00|1582.39|1580.39|1579.51|1578.13|1583.21|1582.1|1579.51|1577.61|577
1585018200000|2020-03-24 02:50:00|1579.55|1578.23|1581.45|1579.45|1582.21|1580.21|1578.91|1576.91|479
1585018500000|2020-03-24 02:55:00|1581.34|1579.34|1579.51|1577.76|1582.94|1581.65|1579|1577.31|431
1585018800000|2020-03-24 03:00:00|1579.21|1577.6|1577.11|1575.11|1579.96|1577.96|1575.91|1574.31|523
1585019100000|2020-03-24 03:05:00|1576.47|1574.47|1576.02|1574.02|1577.37|1576.32|1574.11|1572.11|621
1585019400000|2020-03-24 03:10:00|1576.15|1574.15|1576.09|1574.09|1577.69|1575.77|1575.37|1573.37|453
1585019700000|2020-03-24 03:15:00|1576.13|1574.13|1573.99|1571.99|1576.19|1574.69|1573.33|1571.33|594
1585020000000|2020-03-24 03:20:00|1573.95|1571.95|1573.68|1571.68|1575.08|1573.23|1571.24|1569.24|588
1585020300000|2020-03-24 03:25:00|1573.61|1571.61|1575.27|1573.27|1576.12|1574.12|1570.14|1568.14|710
1585020600000|2020-03-24 03:30:00|1575.15|1573.15|1574.86|1572.86|1576.15|1574.15|1572.51|1570.51|478
1585020900000|2020-03-24 03:35:00|1574.88|1572.88|1575.23|1573.23|1575.34|1573.34|1571.9|1569.9|466
1585021200000|2020-03-24 03:40:00|1575.2|1573.2|1572.75|1570.75|1575.93|1573.93|1571.4|1570.11|537
1585021500000|2020-03-24 03:45:00|1571.67|1569.67|1572.62|1570.62|1574.09|1572.09|1571.26|1569.26|477
1585021800000|2020-03-24 03:50:00|1572.55|1570.55|1572.72|1570.72|1573.75|1571.75|1571.89|1569.89|304
1585022100000|2020-03-24 03:55:00|1572.74|1570.74|1573.28|1571.28|1573.69|1571.69|1571.51|1569.51|407
1585022400000|2020-03-24 04:00:00|1573.29|1571.29|1572.85|1570.85|1574.02|1572.02|1572.11|1570.11|358
1585022700000|2020-03-24 04:05:00|1572.68|1570.68|1574.85|1572.85|1575.19|1573.19|1572.28|1570.28|303
1585023000000|2020-03-24 04:10:00|1574.67|1572.67|1574.37|1572.37|1575.71|1573.71|1572.82|1570.82|305
1585023300000|2020-03-24 04:15:00|1574.38|1572.38|1577.1|1575.1|1577.95|1575.95|1573.76|1571.76|490
1585023600000|2020-03-24 04:20:00|1577.28|1575.28|1577.96|1575.96|1578.63|1576.63|1576.8|1574.8|414
1585023900000|2020-03-24 04:25:00|1577.68|1575.68|1579.48|1577.48|1579.75|1577.75|1577.67|1575.67|396
1585024200000|2020-03-24 04:30:00|1579.52|1577.52|1577.46|1575.46|1579.52|1577.52|1577.01|1575.01|299
1585024500000|2020-03-24 04:35:00|1577.44|1575.44|1574.55|1572.55|1578.04|1576.04|1574.02|1572.02|339
1585024800000|2020-03-24 04:40:00|1574.78|1572.78|1574.14|1572.14|1576.1|1574.1|1573.19|1571.19|400
1585025100000|2020-03-24 04:45:00|1574.11|1572.11|1574.41|1572.41|1574.94|1572.94|1571.87|1569.87|423
1585025400000|2020-03-24 04:50:00|1574.35|1572.35|1574.91|1572.91|1576.3|1574.3|1574.02|1572.02|392
1585025700000|2020-03-24 04:55:00|1575.17|1573.17|1573.22|1571.22|1575.34|1573.34|1572.85|1570.85|423
1585026000000|2020-03-24 05:00:00|1573.31|1571.31|1574.13|1572.13|1575.62|1573.62|1572.86|1570.86|424
1585026300000|2020-03-24 05:05:00|1574.23|1572.23|1574.31|1572.31|1575.4|1573.4|1572.67|1570.67|301
1585026600000|2020-03-24 05:10:00|1574.36|1572.36|1573.22|1571.22|1575.67|1573.67|1572.78|1570.78|281
1585026900000|2020-03-24 05:15:00|1573.41|1571.41|1573.02|1571.02|1575.48|1573.48|1572.25|1570.25|259
1585027200000|2020-03-24 05:20:00|1572.94|1570.94|1571.02|1569.02|1573.02|1571.02|1570.54|1568.54|362
1585027500000|2020-03-24 05:25:00|1571.04|1569.04|1571.31|1569.31|1571.91|1569.91|1570.04|1568.04|194
1585027800000|2020-03-24 05:30:00|1571.19|1569.19|1565.91|1563.91|1571.33|1569.33|1564.93|1562.93|871
1585028100000|2020-03-24 05:35:00|1566.1|1564.1|1563.04|1561.04|1566.41|1564.41|1562.15|1560.15|833
1585028400000|2020-03-24 05:40:00|1563.07|1561.07|1564.57|1562.57|1564.96|1562.96|1560.54|1558.54|679
1585028700000|2020-03-24 05:45:00|1564.67|1562.67|1561.95|1559.95|1565.86|1563.86|1561.56|1559.56|630
1585029000000|2020-03-24 05:50:00|1561.93|1559.93|1563.85|1561.85|1564.42|1562.42|1561.57|1559.57|428
1585029300000|2020-03-24 05:55:00|1564.05|1562.05|1564.7|1562.7|1565.09|1563.09|1562.33|1560.33|518
1585029600000|2020-03-24 06:00:00|1564.76|1562.76|1563.34|1561.34|1566.9|1564.9|1561.84|1559.84|613
1585029900000|2020-03-24 06:05:00|1563.35|1561.35|1562.45|1560.45|1566.73|1564.73|1561.81|1559.81|481
1585030200000|2020-03-24 06:10:00|1562.43|1560.43|1561.44|1559.44|1563.6|1561.6|1560.63|1558.63|505
1585030500000|2020-03-24 06:15:00|1561.55|1559.55|1561.48|1559.48|1563.55|1561.55|1559.26|1557.26|572
1585030800000|2020-03-24 06:20:00|1561.43|1559.43|1562.89|1560.89|1563.62|1561.62|1560.94|1558.94|372
1585031100000|2020-03-24 06:25:00|1561.3|1559.3|1564.4|1562.4|1566.44|1564.44|1560.48|1558.48|127
1585031400000|2020-03-24 06:30:00|1564.69|1562.69|1571.17|1569.17|1571.99|1569.99|1563.68|1561.68|364
1585031700000|2020-03-24 06:35:00|1571.7|1569.7|1570.26|1568.26|1574.25|1572.25|1568.94|1566.94|456
1585032000000|2020-03-24 06:40:00|1570.16|1568.16|1571.12|1569.12|1573.76|1571.76|1569.14|1567.14|160
1585032300000|2020-03-24 06:45:00|1571.43|1569.43|1574.96|1572.96|1575.78|1573.78|1570.99|1568.99|230
1585032600000|2020-03-24 06:50:00|1574.95|1572.95|1573.84|1571.84|1577.17|1575.17|1572.83|1570.83|523
1585032900000|2020-03-24 06:55:00|1573.85|1571.85|1573.12|1571.12|1574.84|1572.84|1571.57|1569.57|354
1585033200000|2020-03-24 07:00:00|1573.14|1571.14|1574.93|1572.93|1577.35|1575.35|1572.07|1570.07|420
1585033500000|2020-03-24 07:05:00|1573.48|1571.48|1575.98|1573.98|1578.98|1576.98|1572.04|1570.04|498
1585033800000|2020-03-24 07:10:00|1576.12|1574.12|1575.23|1573.23|1576.12|1574.12|1573.2|1571.2|306
1585034100000|2020-03-24 07:15:00|1575.18|1573.18|1574.98|1572.98|1575.38|1573.38|1573.85|1571.85|268
1585034400000|2020-03-24 07:20:00|1574.74|1572.74|1571.68|1569.68|1574.76|1572.76|1571.08|1569.08|234
1585034700000|2020-03-24 07:25:00|1571.46|1569.46|1571.28|1569.28|1575.18|1573.18|1569.57|1567.57|329
1585035000000|2020-03-24 07:30:00|1571.71|1569.71|1570.15|1568.15|1573.28|1571.28|1569.06|1567.06|264
1585035300000|2020-03-24 07:35:00|1570.2|1568.2|1570.83|1568.83|1573.48|1571.48|1569.37|1567.37|362
1585035600000|2020-03-24 07:40:00|1570.88|1568.88|1571.41|1569.41|1573.85|1571.85|1566.85|1564.85|381
1585035900000|2020-03-24 07:45:00|1571.42|1569.42|1572.84|1564.84|1576.25|1574.25|1568.08|1563.85|594
1585036200000|2020-03-24 07:50:00|1572.58|1564.58|1570.71|1568.71|1576.96|1570.21|1570.02|1563.11|404
1585036500000|2020-03-24 07:55:00|1570.72|1568.72|1573.92|1571.92|1575.92|1573.92|1569.73|1567.73|654
1585036800000|2020-03-24 08:00:00|1573.9|1571.9|1574.67|1572.67|1575.29|1573.29|1570.19|1568.19|641
1585037100000|2020-03-24 08:05:00|1575.08|1573.08|1580.21|1578.21|1583.61|1581.61|1574.19|1572.19|659
1585037400000|2020-03-24 08:10:00|1583.31|1581.31|1581.36|1579.36|1584.79|1582.79|1578|1576|240
1585037700000|2020-03-24 08:15:00|1581.22|1579.22|1587.9|1582.9|1591.22|1586.22|1579.49|1577.49|434
1585038000000|2020-03-24 08:20:00|1589.69|1584.69|1589.09|1584.09|1594.49|1589.49|1582.34|1577.34|884
1585038300000|2020-03-24 08:25:00|1588.17|1583.17|1587.69|1582.69|1594.65|1589.65|1579.81|1574.81|553
1585038600000|2020-03-24 08:30:00|1587.75|1582.75|1590.72|1585.72|1595.23|1590.23|1582.03|1577.03|349
1585038900000|2020-03-24 08:35:00|1590.65|1585.65|1591.83|1586.83|1594.58|1589.58|1584.35|1579.35|467
1585039200000|2020-03-24 08:40:00|1591.54|1586.54|1586.24|1581.24|1591.86|1586.86|1582.05|1577.05|497
1585039500000|2020-03-24 08:45:00|1586.4|1581.4|1584.04|1579.04|1589.65|1584.65|1581.51|1576.51|460
1585039800000|2020-03-24 08:50:00|1585.73|1580.73|1582.33|1577.33|1591.51|1586.51|1581.1|1576.1|428
1585040100000|2020-03-24 08:55:00|1582.55|1577.55|1584.52|1579.52|1589.62|1584.62|1581.95|1576.95|249
1585040400000|2020-03-24 09:00:00|1584.26|1579.26|1585.41|1580.41|1590.42|1585.42|1581.15|1576.15|335
1585040700000|2020-03-24 09:05:00|1583.95|1578.95|1580.4|1575.4|1589.75|1584.75|1577|1572|308
1585041000000|2020-03-24 09:10:00|1581.18|1576.18|1580.21|1575.21|1590.78|1585.78|1575.15|1570.15|425
1585041300000|2020-03-24 09:15:00|1580.22|1575.22|1583.14|1578.14|1584.99|1579.99|1577.25|1572.25|416
1585041600000|2020-03-24 09:20:00|1583.61|1578.61|1585.66|1580.66|1590.16|1585.16|1578.17|1573.17|417
1585041900000|2020-03-24 09:25:00|1585.15|1580.15|1585.24|1580.24|1592.14|1587.14|1582.6|1577.6|389
1585042200000|2020-03-24 09:30:00|1585.7|1580.7|1584.5|1579.5|1593.76|1588.76|1583.63|1578.63|501
1585042500000|2020-03-24 09:35:00|1589.57|1584.57|1587.38|1582.38|1593.27|1588.27|1584.5|1579.5|607
1585042800000|2020-03-24 09:40:00|1587.27|1582.27|1586.45|1581.45|1593.55|1588.55|1584.46|1579.46|445
1585043100000|2020-03-24 09:45:00|1586.59|1581.59|1594.51|1589.51|1597.12|1592.12|1585.94|1580.94|579
1585043400000|2020-03-24 09:50:00|1594.54|1589.54|1598.55|1593.55|1602.33|1597.33|1589.94|1584.94|589
1585043700000|2020-03-24 09:55:00|1596.99|1591.99|1585.27|1580.27|1599.72|1594.72|1581.5|1576.5|429
1585044000000|2020-03-24 10:00:00|1588.16|1583.16|1596.68|1591.68|1598.11|1593.11|1581.45|1576.45|587
1585044300000|2020-03-24 10:05:00|1595|1590|1598.53|1594.37|1601.62|1596.62|1592.36|1587.36|519
1585044600000|2020-03-24 10:10:00|1598.55|1594.95|1595.5|1590.5|1598.55|1594.97|1593.31|1588.31|211
1585044900000|2020-03-24 10:15:00|1595.45|1590.45|1595.55|1590.55|1596.5|1591.5|1589.41|1584.41|101
1585045200000|2020-03-24 10:20:00|1596.5|1591.5|1594.84|1589.84|1596.5|1591.5|1594.6|1589.6|131
1585045500000|2020-03-24 10:25:00|1594.86|1589.86|1596.66|1592.35|1596.66|1592.35|1592.53|1589.21|200
1585045800000|2020-03-24 10:30:00|1596.56|1592.34|1598.3|1593.3|1598.31|1593.31|1596.56|1592.34|52
1585046100000|2020-03-24 10:35:00|1599.95|1594.95|1606.12|1601.12|1609.83|1604.83|1599.95|1594.95|264
1585046400000|2020-03-24 10:40:00|1606.14|1601.14|1605|1600|1608.91|1603.91|1604.83|1599.83|273
1585046700000|2020-03-24 10:45:00|1605.05|1600.05|1605.22|1600.22|1608.41|1603.41|1604.26|1599.26|535
1585047000000|2020-03-24 10:50:00|1605.37|1600.37|1613.58|1605.58|1613.58|1610.34|1604.92|1599.92|217
1585047300000|2020-03-24 10:55:00|1612.01|1604.01|1599.99|1591.99|1613.32|1605.32|1599.72|1591.72|298
1585047600000|2020-03-24 11:00:00|1600.1|1592.1|1604.1|1596.1|1609.01|1601.01|1598.83|1590.83|882
1585047900000|2020-03-24 11:05:00|1603.98|1595.98|1600.81|1592.81|1604.21|1596.21|1598.96|1590.96|184
1585048200000|2020-03-24 11:10:00|1600.78|1592.78|1600.95|1590.95|1605.06|1596.01|1588.67|1580.67|51
1585048500000|2020-03-24 11:15:00|1600|1590|1599.95|1589.95|1600|1590|1599.81|1589.81|6
1585048800000|2020-03-24 11:20:00|1600.95|1590.95|1600.52|1590.52|1600.95|1590.95|1595.74|1585.74|17
1585049100000|2020-03-24 11:25:00|1591.8|1586.54|1591.8|1587.78|1600.57|1590.57|1591.8|1585.17|36
1585049400000|2020-03-24 11:30:00|1595.35|1585.42|1599.99|1589.99|1603.28|1593.28|1591.8|1584.77|60
1585049700000|2020-03-24 11:35:00|1600.1|1590.1|1605.87|1595.87|1606|1596|1592.7|1582.7|60
1585050000000|2020-03-24 11:40:00|1605.77|1595.77|1599.92|1589.92|1609.68|1599.68|1599.92|1589.92|286
1585050300000|2020-03-24 11:45:00|1601.87|1591.87|1605.57|1595.57|1605.84|1595.84|1599.9|1589.9|16
1585050600000|2020-03-24 11:50:00|1606.1|1596.1|1609.09|1599.09|1609.85|1599.85|1601.05|1591.05|50
1585050900000|2020-03-24 11:55:00|1609.22|1599.22|1596.24|1589.51|1613.15|1603.15|1596.04|1589.01|574
1585051200000|2020-03-24 12:00:00|1596.14|1596.49|1605.08|1595.08|1607.15|1597.15|1592.47|1589.45|587
1585051500000|2020-03-24 12:05:00|1605.12|1595.12|1610|1600|1610.19|1600.19|1595.14|1590.22|386
1585051800000|2020-03-24 12:10:00|1609.6|1599.6|1611.37|1602.23|1619.22|1609.22|1600.69|1590.69|119
1585052100000|2020-03-24 12:15:00|1611.35|1602.35|1608.13|1598.13|1611.47|1602.47|1607.15|1597.15|27
1585052400000|2020-03-24 12:20:00|1608.14|1598.14|1606.75|1596.75|1608.14|1598.14|1603.84|1593.84|51
1585052700000|2020-03-24 12:25:00|1606.77|1596.77|1603.84|1593.84|1607.34|1597.34|1599.08|1589.08|356
1585053000000|2020-03-24 12:30:00|1603.85|1593.85|1598.14|1588.14|1605.2|1597.8|1593.49|1583.49|832
1585053300000|2020-03-24 12:35:00|1598.13|1588.13|1601.17|1591.25|1607.48|1597.48|1596.75|1586.75|56
1585053600000|2020-03-24 12:40:00|1601.05|1592.08|1603.81|1593.81|1607.99|1597.99|1596.37|1591.98|456
1585053900000|2020-03-24 12:45:00|1604.19|1594.19|1605.42|1595.42|1611.55|1602.15|1601.97|1591.97|864
1585054200000|2020-03-24 12:50:00|1605.33|1595.33|1608.62|1598.62|1610.61|1602.87|1601.22|1591.22|566
1585054500000|2020-03-24 12:55:00|1608.8|1598.8|1608.52|1598.52|1609.84|1599.84|1600.39|1590.39|404
1585054800000|2020-03-24 13:00:00|1608.35|1598.35|1605.32|1595.55|1609.06|1599.06|1598.65|1588.65|290
1585055100000|2020-03-24 13:05:00|1605.21|1595.75|1609.05|1599.05|1609.81|1601.22|1600.55|1590.55|167
1585055400000|2020-03-24 13:10:00|1609.15|1599.15|1609.17|1599.17|1610.73|1600.73|1598.84|1588.84|406
1585055700000|2020-03-24 13:15:00|1609.07|1599.07|1609.89|1602.06|1611.47|1607.03|1606.5|1596.5|333
1585056000000|2020-03-24 13:20:00|1607.69|1602.13|1617.53|1607.53|1618.23|1608.25|1607.69|1597.69|269
1585056300000|2020-03-24 13:25:00|1614.96|1609.05|1609.16|1599.16|1616.08|1609.1|1602.31|1592.31|231
1585056600000|2020-03-24 13:30:00|1609.18|1599.18|1611.5|1601.5|1622.49|1614.28|1603.2|1593.2|543
1585056900000|2020-03-24 13:35:00|1610.11|1600.11|1610.59|1600.59|1621.55|1611.55|1604.47|1594.87|586
1585057200000|2020-03-24 13:40:00|1610.6|1600.6|1610.57|1600.57|1613.6|1606.2|1604.57|1594.57|228
1585057500000|2020-03-24 13:45:00|1610.37|1600.37|1606.2|1598.8|1610.37|1600.37|1599.65|1589.65|373
1585057800000|2020-03-24 13:50:00|1604.42|1595.69|1605.81|1600.39|1610.95|1602.71|1602.58|1593.75|387
1585058100000|2020-03-24 13:55:00|1606.37|1596.84|1606.24|1597.68|1606.62|1602.18|1605.67|1596.79|294
1585058400000|2020-03-24 14:00:00|1606.25|1597.65|1607.05|1597.05|1609.68|1602.72|1600.87|1590.87|370
1585058700000|2020-03-24 14:05:00|1609.68|1599.68|1610.45|1600.45|1612.3|1607.64|1602.28|1592.28|351
1585059000000|2020-03-24 14:10:00|1611.6|1601.6|1609.85|1599.85|1612.25|1605.59|1608.47|1598.47|344
1585059300000|2020-03-24 14:15:00|1611.6|1601.6|1608.98|1598.98|1611.7|1601.7|1601.42|1591.42|607
1585059600000|2020-03-24 14:20:00|1608.28|1598.28|1598.85|1588.85|1611.03|1601.03|1591.94|1581.94|953
1585059900000|2020-03-24 14:25:00|1598.91|1588.91|1599.2|1596.55|1614.6|1604.6|1587.8|1582.55|903
1585060200000|2020-03-24 14:30:00|1598.81|1591.4|1595.18|1585.18|1601.92|1597.16|1593.79|1583.79|668
1585060500000|2020-03-24 14:35:00|1596.55|1586.55|1599.05|1589.05|1599.44|1589.44|1595.18|1585.18|259
1585060800000|2020-03-24 14:40:00|1599.02|1589.02|1602.35|1594.43|1605.06|1595.06|1595.25|1587.49|497
1585061100000|2020-03-24 14:45:00|1602.3|1594.36|1605.05|1595.05|1605.06|1595.06|1599.15|1593.35|353
1585061400000|2020-03-24 14:50:00|1602.55|1594.41|1605.06|1598.34|1611.52|1601.52|1600.5|1594.41|192
1585061700000|2020-03-24 14:55:00|1605.05|1595.05|1605.26|1596.84|1605.6|1597.18|1598.09|1588.47|89
1585062000000|2020-03-24 15:00:00|1605.59|1596|1605.12|1595.12|1605.59|1598.87|1600.49|1595|260
1585062300000|2020-03-24 15:05:00|1605.1|1595.1|1605.25|1598.83|1605.92|1599.11|1601.77|1591.77|153
1585062600000|2020-03-24 15:10:00|1606.23|1598.77|1606.44|1603.22|1615.7|1605.7|1604.4|1595.45|543
1585062900000|2020-03-24 15:15:00|1612.72|1602.72|1606.77|1602.33|1614.18|1604.18|1606.77|1602.33|265
1585063200000|2020-03-24 15:20:00|1606.92|1602.48|1607.65|1603.14|1609.45|1603.73|1605.25|1602.33|267
1585063500000|2020-03-24 15:25:00|1607.55|1603.19|1607.35|1600.5|1613.84|1603.84|1604.3|1595.45|568
1585063800000|2020-03-24 15:30:00|1607.11|1599.55|1607.95|1600.53|1617.15|1607.15|1600.5|1594.02|792
1585064100000|2020-03-24 15:35:00|1607.2|1600.48|1622|1612.43|1622.78|1612.86|1606.49|1600.09|760
1585064400000|2020-03-24 15:40:00|1620.3|1612.42|1617.94|1608.85|1625.91|1621.85|1614.69|1604.69|722
1585064700000|2020-03-24 15:45:00|1617.76|1612.43|1618.03|1609.39|1618.7|1612.43|1614.82|1604.82|562
1585065000000|2020-03-24 15:50:00|1617.98|1606.7|1620.61|1610.61|1623.73|1613.73|1615.2|1605.72|590
1585065300000|2020-03-24 15:55:00|1620.5|1610.5|1625.75|1615.75|1630.49|1620.49|1619.4|1609.4|833
1585065600000|2020-03-24 16:00:00|1624.53|1614.53|1626.22|1616.22|1629.85|1619.85|1621|1611|641
1585065900000|2020-03-24 16:05:00|1625.88|1615.88|1623.91|1613.91|1626.68|1616.68|1618.85|1608.85|606
1585066200000|2020-03-24 16:10:00|1623.9|1613.9|1620.82|1610.86|1624.72|1614.72|1616.48|1606.48|573
1585066500000|2020-03-24 16:15:00|1621.02|1611.03|1621.63|1613.23|1621.76|1613.52|1613.97|1603.97|1041
1585066800000|2020-03-24 16:20:00|1621.65|1613.35|1625.69|1615.69|1625.93|1617|1616.17|1606.17|946
1585067100000|2020-03-24 16:25:00|1625.13|1615.13|1627.85|1617.85|1627.99|1620.3|1623.61|1613.61|704
1585067400000|2020-03-24 16:30:00|1627.86|1618.6|1629.74|1619.74|1630.56|1620.8|1627.47|1617.71|460
1585067700000|2020-03-24 16:35:00|1629.53|1619.53|1630|1621.1|1631.25|1621.25|1629.25|1619.25|452
1585068000000|2020-03-24 16:40:00|1630.62|1620.67|1628.14|1618.14|1630.75|1621.1|1625.61|1615.84|492
1585068300000|2020-03-24 16:45:00|1627.85|1617.85|1627.44|1618.33|1628.35|1619.23|1625.36|1615.76|411
1585068600000|2020-03-24 16:50:00|1627.21|1618.76|1626.48|1619.23|1629.03|1619.85|1626.05|1617.09|426
1585068900000|2020-03-24 16:55:00|1626.49|1618.24|1626.93|1619.56|1629.79|1620.71|1625.57|1617|798
1585069200000|2020-03-24 17:00:00|1626.92|1619.85|1625.7|1616.68|1629.08|1619.85|1623.29|1613.71|646
1585069500000|2020-03-24 17:05:00|1625.55|1616.57|1625.4|1618.08|1625.7|1618.09|1620.89|1613.49|624
1585069800000|2020-03-24 17:10:00|1625|1617.48|1626.52|1621.28|1629.7|1622.77|1624.14|1616.74|528
1585070100000|2020-03-24 17:15:00|1626.65|1621.32|1630.6|1620.93|1633.08|1624.1|1625.86|1619.97|603
1585070400000|2020-03-24 17:20:00|1630.46|1621.04|1629.65|1619.65|1632.6|1623.2|1628.74|1618.74|557
1585070700000|2020-03-24 17:25:00|1629.52|1619.52|1629.66|1624.8|1633.31|1625.9|1628.39|1618.39|871
1585071000000|2020-03-24 17:30:00|1628.48|1618.48|1629.83|1619.83|1631.43|1626.6|1625.15|1615.15|581
1585071300000|2020-03-24 17:35:00|1629.76|1619.76|1630.85|1622.76|1633.98|1623.98|1628.24|1618.24|451
1585071600000|2020-03-24 17:40:00|1632.57|1622.57|1632.17|1623.77|1633.56|1624.27|1629.97|1619.97|395
1585071900000|2020-03-24 17:45:00|1632.08|1623.84|1630.79|1621.88|1633.15|1624.05|1629.7|1620.92|338
1585072200000|2020-03-24 17:50:00|1629.92|1622.11|1631.11|1621.11|1632.89|1622.89|1626.39|1616.39|407
1585072500000|2020-03-24 17:55:00|1630.94|1620.94|1627.4|1624.85|1631.73|1624.99|1626.1|1619.42|425
1585072800000|2020-03-24 18:00:00|1627.45|1624.81|1630.06|1622.35|1630.79|1624.9|1624.85|1619.67|318
1585073100000|2020-03-24 18:05:00|1630.01|1622.5|1632.13|1623.17|1632.16|1623.3|1627.53|1621.25|352
1585073400000|2020-03-24 18:10:00|1632.2|1623.16|1632.83|1623.4|1634.13|1625.82|1629.67|1621.67|314
1585073700000|2020-03-24 18:15:00|1632.81|1623.66|1633.34|1623.58|1635|1625.89|1630.17|1620.17|315
1585074000000|2020-03-24 18:20:00|1633.42|1623.43|1636.41|1629.01|1636.99|1629.8|1630.71|1621.26|514
1585074300000|2020-03-24 18:25:00|1636.48|1630.3|1636.41|1629.01|1636.9|1630.5|1635.74|1626.61|423
1585074600000|2020-03-24 18:30:00|1636.44|1629.03|1635.8|1625.8|1640.43|1630.48|1628.2|1618.2|432
1585074900000|2020-03-24 18:35:00|1636.54|1626.54|1630.42|1620.42|1637.77|1627.77|1629.99|1619.99|440
1585075200000|2020-03-24 18:40:00|1627|1617|1623.95|1613.95|1627.02|1617.02|1621.3|1611.3|430
1585075500000|2020-03-24 18:45:00|1623.94|1613.94|1623.76|1613.76|1626.15|1616.15|1622.86|1612.86|367
1585075800000|2020-03-24 18:50:00|1626.44|1616.44|1626.33|1616.33|1626.44|1616.44|1626.08|1616.08|42
1585076100000|2020-03-24 18:55:00|1626.28|1616.28|1627.77|1617.77|1628.61|1618.61|1625.61|1615.61|300
1585076400000|2020-03-24 19:00:00|1627.85|1617.85|1623|1613|1633.42|1623.42|1623|1613|76
1585076700000|2020-03-24 19:05:00|1625.4|1616.21|1624.05|1614.05|1631.87|1621.87|1623.09|1613.09|86
1585077000000|2020-03-24 19:10:00|1624.13|1614.13|1631.52|1621.52|1631.74|1621.74|1624.05|1614.05|122
1585077300000|2020-03-24 19:15:00|1631.44|1621.44|1626.57|1616.57|1632.86|1622.86|1626.52|1616.52|255
1585077600000|2020-03-24 19:20:00|1629.48|1619.48|1633.85|1623.85|1634.9|1624.9|1626.43|1616.43|199
1585077900000|2020-03-24 19:25:00|1634.03|1624.03|1636.76|1626.76|1636.97|1626.97|1624.45|1614.45|147
1585078200000|2020-03-24 19:30:00|1630.44|1620.44|1629.59|1627.5|1636.69|1628.19|1629.58|1619.58|183
1585078500000|2020-03-24 19:35:00|1631.54|1621.54|1630.4|1626.57|1635.51|1629.87|1629.29|1619.29|334
1585078800000|2020-03-24 19:40:00|1630.72|1621.77|1628.55|1621.78|1633.11|1627.78|1626.98|1617.08|699
1585079100000|2020-03-24 19:45:00|1628.45|1622.36|1624.95|1619.45|1632.39|1624.79|1618.26|1608.26|720
1585079400000|2020-03-24 19:50:00|1625.42|1615.73|1634.17|1626.58|1636.19|1627.94|1624.54|1615.73|738
1585079700000|2020-03-24 19:55:00|1631.77|1621.77|1631.06|1621.7|1638.03|1630|1628.25|1619.59|710
1585080000000|2020-03-24 20:00:00|1629.62|1621.94|1633.09|1624.19|1634.42|1627.1|1627.9|1618.68|432
1585080300000|2020-03-24 20:05:00|1633.5|1623.5|1626.66|1616.66|1635.1|1627.2|1625.27|1615.27|336
1585080600000|2020-03-24 20:10:00|1626.23|1616.23|1627.81|1617.81|1631.94|1621.94|1626.01|1616.01|229
1585080900000|2020-03-24 20:15:00|1629.55|1619.55|1632.04|1622.04|1635.6|1625.6|1628.25|1618.25|257
1585081200000|2020-03-24 20:20:00|1632.67|1622.67|1631.1|1621.1|1635.22|1626.4|1629.7|1620.55|218
1585081500000|2020-03-24 20:25:00|1633|1623|1632.45|1624.72|1634.91|1626.2|1630.1|1621.17|243
1585081800000|2020-03-24 20:30:00|1633.6|1623.6|1632.62|1623.98|1635.13|1626.1|1629.8|1620.78|195
1585082100000|2020-03-24 20:35:00|1633.39|1623.39|1632.85|1622.85|1635.38|1627.1|1629.4|1620.5|171
1585082400000|2020-03-24 20:40:00|1629.5|1624.6|1630.9|1620.9|1634.15|1625.2|1629.4|1620.28|133
1585082700000|2020-03-24 20:45:00|1629.7|1624.4|1633.54|1623.54|1635.12|1627|1629.64|1619.64|214
1585083000000|2020-03-24 20:50:00|1633.48|1625.04|1633.2|1623.2|1635.72|1628.2|1631.87|1621.87|154
1585083300000|2020-03-24 20:55:00|1634.87|1624.87|1633.15|1623.15|1635.7|1628|1621.85|1611.85|144
1585087200000|2020-03-24 22:00:00|1621.85|1611.85|1628.49|1622.6|1641.4|1635.43|1619.13|1609.13|537
1585087500000|2020-03-24 22:05:00|1627.45|1617.45|1630.71|1620.71|1635.62|1632.95|1625.15|1615.15|399
1585087800000|2020-03-24 22:10:00|1635.37|1628.59|1633.65|1627.85|1637.9|1630.45|1625.87|1615.87|360
1585088100000|2020-03-24 22:15:00|1637.88|1627.88|1630.85|1627.5|1638.49|1630.8|1630.3|1623.33|264
1585088400000|2020-03-24 22:20:00|1630.75|1627.45|1631.2|1627.63|1634.32|1629.15|1628.85|1623.45|284
1585088700000|2020-03-24 22:25:00|1629.7|1627.95|1630.85|1626.64|1635.6|1634.1|1629.35|1621.02|345
1585089000000|2020-03-24 22:30:00|1630.7|1627.75|1634.45|1628.85|1636.53|1632.55|1628.06|1618.06|322
1585089300000|2020-03-24 22:35:00|1634.3|1628.9|1633.25|1629.07|1638.33|1632.5|1632.89|1627.59|325
1585089600000|2020-03-24 22:40:00|1633.39|1631.02|1633.4|1629.57|1635.14|1632.95|1631.49|1621.49|519
1585089900000|2020-03-24 22:45:00|1632.55|1630.74|1632.73|1629.28|1633.27|1630.74|1630.95|1626.7|161
1585090200000|2020-03-24 22:50:00|1632.94|1629.03|1632.6|1629.44|1636.5|1631.3|1631|1626.47|137
1585090500000|2020-03-24 22:55:00|1632.35|1629.52|1635.3|1631.05|1641.56|1631.56|1631.35|1628.82|217
1585090800000|2020-03-24 23:00:00|1638.77|1629.46|1636.84|1630.74|1639.24|1630.94|1632|1628.08|244
1585091100000|2020-03-24 23:05:00|1635.64|1630.88|1632.05|1629.71|1636.4|1631.11|1631.1|1629.3|173
1585091400000|2020-03-24 23:10:00|1631.7|1629.15|1636.4|1635.29|1639.97|1636.8|1631.7|1629.15|320
1585091700000|2020-03-24 23:15:00|1636.25|1633.98|1639.02|1632.49|1644.22|1636.05|1635.55|1626.66|311
1585092000000|2020-03-24 23:20:00|1638.89|1632.75|1640.57|1633.5|1641.49|1633.5|1638.02|1628.02|256
1585092300000|2020-03-24 23:25:00|1640.31|1630.31|1634.82|1624.82|1643.65|1636.05|1634.69|1624.69|249
1585092600000|2020-03-24 23:30:00|1634.7|1624.7|1638.5|1628.5|1639.9|1629.9|1628.66|1618.66|103
1585092900000|2020-03-24 23:35:00|1639.9|1629.9|1639.86|1634.14|1641.05|1634.15|1637.31|1628.48|27
1585093200000|2020-03-24 23:40:00|1639.85|1634.15|1639.85|1634.15|1639.85|1634.15|1639.85|1634.15|1
1585093800000|2020-03-24 23:50:00|1639.08|1634.11|1638.26|1628.98|1641.12|1635.5|1635.76|1628.2|206
1585094100000|2020-03-24 23:55:00|1640.22|1629|1636.77|1629.34|1640.22|1634.15|1629.2|1619.2|101
1585094400000|2020-03-25 00:00:00|1640.45|1630.55|1635.9|1630.55|1640.45|1630.55|1635.9|1630.55|27
1585094700000|2020-03-25 00:05:00|1640.45|1631.35|1633.46|1630.54|1640.45|1631.54|1633.46|1630.34|14
1585095000000|2020-03-25 00:10:00|1632.51|1625.52|1631.97|1623.39|1633.38|1630.54|1630.97|1621.34|58
1585095300000|2020-03-25 00:15:00|1632.75|1625.42|1632.37|1622.37|1640.67|1631.3|1630.34|1620.34|323
1585095600000|2020-03-25 00:20:00|1632.4|1622.4|1637.65|1628.49|1638.59|1628.59|1632.1|1622.1|207
1585095900000|2020-03-25 00:25:00|1634.55|1628.43|1635.15|1627.75|1638.62|1628.95|1634.25|1627.75|284
1585096200000|2020-03-25 00:30:00|1635.05|1628.95|1635.25|1628.95|1636.15|1629.03|1634.65|1628.95|185
1585096500000|2020-03-25 00:35:00|1635.5|1629.01|1630.89|1627.18|1636.05|1629.75|1630.74|1625.12|272
1585096800000|2020-03-25 00:40:00|1632.29|1627.19|1630.56|1620.56|1635.41|1629.67|1626.82|1616.82|419
1585097100000|2020-03-25 00:45:00|1629.99|1619.99|1630.76|1620.76|1639.5|1629.64|1627.54|1617.54|388
1585097400000|2020-03-25 00:50:00|1629.83|1619.83|1629.03|1623.2|1632.72|1625.8|1625.86|1615.86|351
1585097700000|2020-03-25 00:55:00|1628.98|1623.15|1626.51|1620.15|1630.37|1623.15|1623.86|1613.86|214
1585098000000|2020-03-25 01:00:00|1626.6|1620.25|1627.42|1619.65|1627.65|1625.3|1621.29|1611.29|525
1585098300000|2020-03-25 01:05:00|1625.77|1619.8|1628.43|1618.43|1630.65|1620.65|1623.87|1613.87|348
1585098600000|2020-03-25 01:10:00|1628.21|1618.21|1625.43|1617.49|1628.86|1618.86|1620.61|1610.61|604
1585098900000|2020-03-25 01:15:00|1625.32|1612.01|1617.6|1607.6|1626.81|1617.49|1617.2|1607.2|508
1585099200000|2020-03-25 01:20:00|1619.88|1615.6|1619.83|1611|1619.88|1615.6|1614.52|1604.52|216
1585099500000|2020-03-25 01:25:00|1618.44|1611.05|1620.93|1615.45|1621.44|1615.45|1616.41|1606.41|496
1585099800000|2020-03-25 01:30:00|1620.91|1614.96|1619.93|1610.01|1621.75|1617.55|1618.22|1608.22|515
1585100100000|2020-03-25 01:35:00|1620.45|1612.69|1628|1618|1628.16|1618.16|1619.93|1610.09|55
1585100400000|2020-03-25 01:40:00|1627.41|1617.41|1628|1618|1628|1618|1622.97|1613.14|137
1585100700000|2020-03-25 01:45:00|1627.98|1617.98|1628.28|1618.28|1628.28|1618.28|1627.28|1617.28|182
1585101000000|2020-03-25 01:50:00|1629.17|1619.17|1624.15|1621.7|1629.87|1622.75|1623.19|1613.19|469
1585101300000|2020-03-25 01:55:00|1624|1621.65|1618.12|1616.97|1624.03|1621.85|1618.05|1612.68|452
1585101600000|2020-03-25 02:00:00|1622.74|1616.98|1623.52|1613.52|1623.59|1618.4|1617.7|1612.74|327
1585101900000|2020-03-25 02:05:00|1623.46|1613.46|1620.46|1617.19|1624.25|1618.62|1618.53|1612.85|351
1585102200000|2020-03-25 02:10:00|1620.83|1617.85|1621.45|1611.51|1623.07|1620.25|1619.71|1611.38|584
1585102500000|2020-03-25 02:15:00|1621.8|1611.52|1621.43|1615.97|1623.34|1619.08|1619.65|1610.79|391
1585102800000|2020-03-25 02:20:00|1620.2|1616|1620.85|1616.6|1623.9|1617.35|1619.85|1615.53|196
1585103100000|2020-03-25 02:25:00|1620.25|1616.55|1619.63|1616.9|1621.57|1618.53|1618.9|1611.2|433
1585103400000|2020-03-25 02:30:00|1620.05|1613.26|1616.15|1611.09|1622.71|1617.46|1612.32|1602.32|948
1585103700000|2020-03-25 02:35:00|1616.1|1614.5|1610.73|1605.07|1619.37|1615.25|1609.51|1602.37|797
1585104000000|2020-03-25 02:40:00|1610.63|1604.66|1611.9|1608.7|1615.81|1611.8|1608.48|1600.19|824
1585104300000|2020-03-25 02:45:00|1611.8|1608.68|1612.42|1609.57|1614.65|1611.2|1611.53|1607.55|646
1585104600000|2020-03-25 02:50:00|1612.43|1609.59|1613.8|1610.45|1615.35|1611.11|1610.96|1607.3|523
1585104900000|2020-03-25 02:55:00|1613.85|1610.55|1612.44|1609.82|1617.44|1612.7|1611.33|1606.51|460
1585105200000|2020-03-25 03:00:00|1612.45|1609.8|1617.9|1613.5|1620.4|1616.75|1612.45|1608.55|445
1585105500000|2020-03-25 03:05:00|1617.73|1613.46|1619.23|1614.85|1624.08|1618.6|1616.92|1608.37|597
1585105800000|2020-03-25 03:10:00|1619.5|1612.97|1617.99|1612.74|1620.79|1617.85|1617.76|1608.83|493
1585106100000|2020-03-25 03:15:00|1617.97|1614.42|1619.45|1616.55|1622.73|1620.2|1617.37|1608.99|480
1585106400000|2020-03-25 03:20:00|1620.14|1616.7|1619.45|1615.94|1624.15|1617|1617.03|1609.14|335
1585106700000|2020-03-25 03:25:00|1621.32|1612.68|1621.16|1613.72|1622.76|1615.94|1619.45|1612.52|355
1585107000000|2020-03-25 03:30:00|1620.3|1614.59|1620.76|1613.89|1622.77|1614.9|1618.6|1612.07|251
1585107300000|2020-03-25 03:35:00|1621.02|1613.28|1621.42|1612.68|1621.52|1614.45|1619.35|1610.75|173
1585107600000|2020-03-25 03:40:00|1620.05|1613.35|1618.7|1613.99|1622.2|1617.1|1617.58|1611.04|246
1585107900000|2020-03-25 03:45:00|1619.8|1613.33|1621.01|1613.54|1622.42|1616.34|1618.35|1611.53|293
1585108200000|2020-03-25 03:50:00|1620.25|1613.63|1620.25|1613.37|1622.5|1614.16|1619.3|1611.51|244
1585108500000|2020-03-25 03:55:00|1621.5|1613.32|1618.47|1611.72|1622.08|1618.5|1618.47|1611.37|265
1585108800000|2020-03-25 04:00:00|1620.26|1611.55|1620.28|1615.65|1623.79|1615.8|1617.96|1611.2|180
1585109100000|2020-03-25 04:05:00|1619.75|1615.72|1617.86|1614.2|1624.47|1616.56|1617.86|1612.84|156
1585109400000|2020-03-25 04:10:00|1622.43|1613|1618.62|1613.05|1623.27|1614.45|1618.62|1611.42|97
1585109700000|2020-03-25 04:15:00|1618.09|1611.91|1618.09|1612.33|1623.17|1614.9|1616.2|1606.2|231
1585110000000|2020-03-25 04:20:00|1618.64|1612.82|1618.09|1613.65|1620.12|1615.05|1616.34|1606.34|144
1585110300000|2020-03-25 04:25:00||1613.7||1611.22||1613.7||1610.62|190
1585110600000|2020-03-25 04:30:00|1618.72|1612.9|1618.63|1611.95|1622.4|1613.6|1616.08|1606.61|184
1585110900000|2020-03-25 04:35:00|1618.5|1611.85|1615.43|1610|1619.48|1612.65|1614.85|1605.89|296
1585111200000|2020-03-25 04:40:00|1615.3|1609.95|1613.65|1610.05|1618.1|1611.55|1612.95|1603.17|335
1585111500000|2020-03-25 04:45:00|1614.21|1608.34|1612.78|1608.65|1615.41|1610.55|1612.05|1602.05|394
1585111800000|2020-03-25 04:50:00|1613.13|1609.63|1613.53|1603.53|1614.49|1610.95|1611.57|1601.57|197
1585112100000|2020-03-25 04:55:00|1613.54|1603.54|1613.33|1610.15|1615.07|1610.15|1610.57|1600.57|375
1585112400000|2020-03-25 05:00:00|1613.8|1609.9|1613.45|1608.85|1614.71|1612.4|1612.12|1602.12|445
1585112700000|2020-03-25 05:05:00|1612.72|1603.07|1614.38|1606.51|1618.88|1612.95|1612.36|1602.36|603
1585113000000|2020-03-25 05:10:00|1614.02|1604.02|1614.65|1604.65|1619.92|1612.25|1610.72|1602.66|500
1585113300000|2020-03-25 05:15:00|1612.47|1605.98|1612.29|1604.84|1616.88|1610.85|1609.58|1599.58|482
1585113600000|2020-03-25 05:20:00|1610.79|1604.85|1610.01|1605.17|1614.99|1608.05|1607.55|1600.62|606
1585113900000|2020-03-25 05:25:00|1609.6|1605.25|1607.26|1605.9|1615.52|1607|1606.3|1601.58|432
1585114200000|2020-03-25 05:30:00|1614.48|1605.88|1612.87|1604.79|1617.7|1607.7|1606.69|1603.97|532
1585114500000|2020-03-25 05:35:00|1611.75|1604.93|1614.5|1604.69|1617.55|1608.6|1610.3|1603.55|556
1585114800000|2020-03-25 05:40:00|1614.66|1604.66|1613.51|1609.26|1618.43|1612.2|1611.8|1604.27|545
1585115100000|2020-03-25 05:45:00|1613.4|1609.6|1616.6|1610.75|1619.62|1613.95|1613.4|1604.88|587
1585115400000|2020-03-25 05:50:00|1616.65|1611.15|1615.43|1610.55|1618.84|1612|1613.38|1603.38|593
1585115700000|2020-03-25 05:55:00|1616.29|1610.7|1615.92|1611.14|1618.61|1612.55|1613.42|1603.42|424
1585116000000|2020-03-25 06:00:00|1615.55|1611.4|1614.65|1608.74|1618.51|1612.8|1612.07|1602.07|643
1585116300000|2020-03-25 06:05:00|1615.09|1608.75|1612.89|1603.69|1619.28|1611.38|1610.87|1600.87|630
1585116600000|2020-03-25 06:10:00|1612.85|1607.6|1613.8|1611.2|1617.2|1612.95|1611.95|1602.08|622
1585116900000|2020-03-25 06:15:00|1613.85|1611.25|1615.45|1610.77|1618.91|1611.9|1611.63|1601.63|446
1585117200000|2020-03-25 06:20:00|1615.35|1610.63|1610.73|1602.82|1617.31|1611.14|1607.87|1597.87|554
1585117500000|2020-03-25 06:25:00|1610.5|1606|1614.02|1605.25|1614.62|1607.2|1608.72|1598.72|516
1585117800000|2020-03-25 06:30:00|1611.58|1605.35|1615.04|1608.33|1617.22|1611.31|1610.22|1600.22|557
1585118100000|2020-03-25 06:35:00|1615.14|1608.34|1615.66|1610.56|1615.84|1612.05|1614.86|1606.6|63
1585118400000|2020-03-25 06:40:00|1615.53|1611.37|1615.62|1610.12|1615.72|1611.37|1615.41|1610.12|20
1585118700000|2020-03-25 06:45:00|1615.68|1609.36|1615.93|1609.6|1615.93|1610.35|1615.62|1608.97|128
1585119000000|2020-03-25 06:50:00|1615.89|1609.55|1616.06|1606.91|1616.25|1610.65|1615.35|1606.86|400
1585119300000|2020-03-25 06:55:00|1616.05|1606.97|1614|1605.1|1616.25|1609.17|1613.75|1604.66|285
1585119600000|2020-03-25 07:00:00|1614.05|1606.58|1611.32|1604.65|1615.33|1609.46|1608.65|1599.62|246
1585119900000|2020-03-25 07:05:00|1611.92|1604.4|1611.55|1603.21|1613.59|1609.71|1609.87|1599.87|243
1585120200000|2020-03-25 07:10:00|1611.46|1605.2|1612.87|1605.2|1613.21|1607|1609.69|1599.69|233
1585120500000|2020-03-25 07:15:00|1611.72|1604.9|1613|1608.39|1613.64|1608.85|1607.86|1598.97|355
1585120800000|2020-03-25 07:20:00|1612.95|1603.75|1610.69|1606.64|1613.81|1608.49|1608.74|1598.74|421
1585121100000|2020-03-25 07:25:00|1610.71|1604.92|1609.9|1603.76|1610.73|1606.64|1609.89|1601.01|250
1585121400000|2020-03-25 07:30:00|1609.89|1605.47|1609.57|1605.36|1612.08|1607.55|1608.4|1598.85|224
1585121700000|2020-03-25 07:35:00|1610.2|1605.27|1609.32|1603.08|1611.36|1605.36|1604.92|1594.92|349
1585122000000|2020-03-25 07:40:00|1606.56|1596.56|1611.05|1604.05|1611.07|1604.53|1606.56|1596.56|48
1585122300000|2020-03-25 07:45:00|1609.93|1607.41|1611.66|1601.66|1615.72|1607.41|1604.44|1597.12|105
1585122600000|2020-03-25 07:50:00|1611.14|1601.14|1611.33|1603.49|1611.66|1603.49|1608.97|1598.97|213
1585122900000|2020-03-25 07:55:00|1611.81|1602.67|1609.21|1601.75|1611.96|1602.67|1607.69|1599.6|170
1585123200000|2020-03-25 08:00:00|1609.25|1601.73|1602.89|1597.45|1610.67|1602.1|1602.14|1592.14|537
1585123500000|2020-03-25 08:05:00|1601.32|1598.07|1609.65|1599.65|1611.25|1601.48|1601.24|1595.16|419
1585123800000|2020-03-25 08:10:00|1610.42|1600.42|1610.55|1601.59|1611.66|1601.86|1601.15|1591.15|396
1585124100000|2020-03-25 08:15:00|1611.1|1601.55|1603.91|1597.79|1611.66|1603.65|1600.97|1590.97|913
1585124400000|2020-03-25 08:20:00|1603.9|1596.98|1602.39|1599.42|1607.01|1601.6|1601.9|1595.33|302
1585124700000|2020-03-25 08:25:00|1601.76|1598.11|1602.2|1600.62|1602.92|1600.74|1601.76|1594.7|209
1585125000000|2020-03-25 08:30:00|1602.26|1600.74|1601.82|1597.09|1606.99|1601.17|1601.3|1595.8|178
1585125300000|2020-03-25 08:35:00|1601.86|1597.05|1604.59|1597.7|1609.65|1603.67|1601.26|1596.09|358
1585125600000|2020-03-25 08:40:00|1603.92|1598.46|1605.91|1605.02|1610.21|1605.13|1602.89|1596.76|387
1585125900000|2020-03-25 08:45:00|1605.9|1600.34|1610.4|1604.3|1614.96|1609.18|1605.86|1600.34|528
1585126200000|2020-03-25 08:50:00|1610.3|1604.35|1607.3|1603.49|1612.6|1604.67|1605.5|1600.18|481
1585126500000|2020-03-25 08:55:00|1607.7|1603.39|1607.5|1604.5|1611.1|1606.79|1606.8|1603.17|197
1585126800000|2020-03-25 09:00:00|1607.54|1603.79|1606.28|1605.05|1611.49|1605.05|1606.26|1602.98|148
1585127100000|2020-03-25 09:05:00|1606.74|1604.8|1606.25|1604.75|1611.27|1605.6|1606.23|1599.46|365
1585127400000|2020-03-25 09:10:00|1606.45|1603.47|1607.6|1603.86|1608.42|1604.75|1605.8|1603.47|60
1585127700000|2020-03-25 09:15:00|1607.55|1603.87|1616.85|1609.97|1619.54|1611.55|1607.45|1602.2|579
1585128000000|2020-03-25 09:20:00|1616.75|1611|1614.95|1609.05|1616.98|1611.05|1613.45|1605.98|487
1585128300000|2020-03-25 09:25:00|1614.9|1608.7|1615|1609|1618.34|1610.65|1613.75|1607.05|364
1585128600000|2020-03-25 09:30:00|1614.95|1607.73|1611.1|1607.29|1616.42|1609|1608.75|1606.69|469
1585128900000|2020-03-25 09:35:00|1611.15|1607.13|1616.12|1607.72|1619.8|1612.48|1610.25|1606.39|417
1585129200000|2020-03-25 09:40:00|1617.22|1607.54|1616.57|1613.55|1621.23|1616.03|1614.85|1606.82|395
1585129500000|2020-03-25 09:45:00|1616.56|1613.02|1624.45|1616.49|1626.88|1616.88|1616.12|1610.94|429
1585129800000|2020-03-25 09:50:00|1625.85|1614.21|1627.12|1617.12|1634.36|1624.63|1618.7|1613.8|602
1585130100000|2020-03-25 09:55:00|1626.8|1618.8|1626|1620.1|1631.85|1625.18|1624.58|1617.44|585
1585130400000|2020-03-25 10:00:00|1626.25|1619.6|1623.88|1618.85|1626.4|1620.8|1620.21|1613.12|547
1585130700000|2020-03-25 10:05:00|1624.01|1618.4|1625.58|1618.99|1628.39|1623.41|1619.89|1613.78|480
1585131000000|2020-03-25 10:10:00|1623.03|1617.54|1622.37|1619.38|1626.08|1621.05|1620.91|1610.91|389
1585131300000|2020-03-25 10:15:00|1622.38|1619.2|1622.8|1617.63|1626.42|1621.28|1622.16|1614.63|276
1585131600000|2020-03-25 10:20:00|1622.79|1618.4|1622.77|1619.05|1627.7|1623.42|1620.11|1613.49|441
1585131900000|2020-03-25 10:25:00|1622.79|1618.8|1622.59|1618.15|1624.9|1621.14|1621.34|1616.41|273
1585132200000|2020-03-25 10:30:00|1622.67|1617.91|1626|1621.4|1631.67|1627.06|1622.47|1616.21|356
1585132500000|2020-03-25 10:35:00|1630.22|1621.45|1626|1622.6|1630.43|1627.88|1626|1619.36|289
1585132800000|2020-03-25 10:40:00|1627.81|1622.63|1626|1623.05|1630.36|1623.72|1626|1620.25|235
1585133100000|2020-03-25 10:45:00|1626.89|1622.93|1622.35|1618.65|1631.61|1626.85|1621.95|1618.29|402
1585133400000|2020-03-25 10:50:00|1623.23|1618.68|1621.37|1619.62|1627.95|1620.91|1620.03|1615.93|530
1585133700000|2020-03-25 10:55:00|1621.85|1619.8|1621.95|1616.51|1622.55|1619.8|1614.17|1605.85|777
1585134000000|2020-03-25 11:00:00|1622.64|1612.64|1618.09|1611.41|1623.35|1617|1616.18|1607.65|545
1585134300000|2020-03-25 11:05:00|1616.84|1612.03|1616.75|1613.57|1623.45|1617.02|1616.16|1608.37|501
1585134600000|2020-03-25 11:10:00|1617.45|1613.63|1621.11|1611.11|1622.17|1614.69|1611.88|1604.07|686
1585134900000|2020-03-25 11:15:00|1617.5|1611.9|1617.5|1612.9|1618.34|1613.85|1617.5|1609.04|265
1585135200000|2020-03-25 11:20:00|1617.8|1612.68|1617.5|1613.08|1617.89|1613.2|1617.3|1612.11|110
1585135500000|2020-03-25 11:25:00|1617.72|1612.69|1616.41|1606.41|1625.45|1615.6|1613.61|1603.61|471
1585135800000|2020-03-25 11:30:00|1617.5|1610.3|1609.54|1599.54|1619.39|1611.4|1604.81|1594.81|606
1585136100000|2020-03-25 11:35:00|1610.11|1600.11|1614.5|1604.5|1617.32|1607.32|1607.09|1597.09|444
1585136400000|2020-03-25 11:40:00|1614.55|1604.55|1617.32|1607.32|1619.58|1611.15|1606.82|1596.95|641
1585136700000|2020-03-25 11:45:00|1615.65|1608.85|1618.97|1611.25|1619.57|1614.72|1613.2|1603.2|706
1585137000000|2020-03-25 11:50:00|1618.07|1611.69|1611.3|1608.6|1619|1611.69|1610.5|1606.6|609
1585137300000|2020-03-25 11:55:00|1611.83|1609.04|1612.27|1607.19|1616.1|1609.23|1607.85|1601.06|640
1585137600000|2020-03-25 12:00:00|1610.79|1607.2|1613.7|1608.08|1617.75|1611.9|1609.57|1600.51|749
1585137900000|2020-03-25 12:05:00|1613.84|1608.16|1613.95|1607.8|1616.95|1611.65|1609.91|1601.78|677
1585138200000|2020-03-25 12:10:00|1614|1607.28|1611.89|1608.5|1615.45|1609.71|1610.2|1600.8|511
1585138500000|2020-03-25 12:15:00|1611.88|1604.43|1612.97|1607.15|1615.4|1610.57|1609.44|1599.44|425
1585138800000|2020-03-25 12:20:00|1613.24|1604.68|1610.25|1606.2|1617.52|1610.3|1608.02|1598.02|779
1585139100000|2020-03-25 12:25:00|1611.21|1605.09|1611|1608.46|1617|1610|1605.42|1595.42|661
1585139400000|2020-03-25 12:30:00|1610.94|1606.15|1614.97|1608.95|1616.88|1610.75|1610.82|1600.82|497
1585139700000|2020-03-25 12:35:00|1612.62|1602.62|1611.66|1607.34|1617.73|1610.15|1610.06|1601.79|258
1585140000000|2020-03-25 12:40:00|1611.6|1607.75|1608.49|1607.3|1611.66|1609|1608.49|1603.37|400
1585140300000|2020-03-25 12:45:00|1611.36|1607.4|1605.68|1601.62|1611.36|1607.52|1604.18|1599.79|618
1585140600000|2020-03-25 12:50:00|1605.61|1601.68|1608.68|1606.29|1609.81|1606.75|1603.97|1600.27|561
1585140900000|2020-03-25 12:55:00|1608.61|1606.55|1609.59|1606.5|1612.39|1607.5|1606.88|1603.62|466
1585141200000|2020-03-25 13:00:00|1609.7|1606.95|1617.5|1613.65|1618.03|1615.05|1609.7|1603.5|813
1585141500000|2020-03-25 13:05:00|1617.72|1613.43|1617.67|1608.48|1619.6|1613.85|1613.7|1607.14|769
1585141800000|2020-03-25 13:10:00|1615.52|1610.55|1617.5|1616.3|1621.65|1616.65|1615.52|1607.97|762
1585142100000|2020-03-25 13:15:00|1621.63|1615.54|1620.87|1614.77|1623.41|1618.1|1617.5|1608.07|728
1585142400000|2020-03-25 13:20:00|1620.4|1614.81|1619.21|1610.67|1622.94|1616|1615.9|1608.94|675
1585142700000|2020-03-25 13:25:00|1618.2|1612.1|1619.15|1612.65|1620.97|1616.35|1617.55|1610.03|586
1585143000000|2020-03-25 13:30:00|1619.2|1612.95|1620.62|1616.5|1621.84|1617.73|1614.2|1609.64|886
1585143300000|2020-03-25 13:35:00|1620.49|1616.45|1622.38|1617.3|1624.22|1618.9|1619.27|1615|816
1585143600000|2020-03-25 13:40:00|1622.37|1617.25|1618.46|1613.2|1622.39|1617.45|1617|1612.84|871
1585143900000|2020-03-25 13:45:00|1618.37|1613.12|1618.95|1614.41|1620.05|1617.5|1615.1|1609.48|552
1585144200000|2020-03-25 13:50:00|1617.74|1612.17|1610.74|1607.29|1620.81|1618.3|1610.53|1607.07|882
1585144500000|2020-03-25 13:55:00|1610.92|1607.5|1609.69|1605.35|1615.86|1609.94|1608.06|1603.08|876
1585144800000|2020-03-25 14:00:00|1609.7|1605.2|1615.44|1606.44|1616.85|1609.84|1606.17|1600.59|815
1585145100000|2020-03-25 14:05:00|1615.41|1606.41|1615.51|1607.51|1618.61|1609.94|1614.1|1605.97|735
1585145400000|2020-03-25 14:10:00|1614.95|1606.95|1616.14|1608.14|1617.46|1609.46|1614.05|1606.05|700
1585145700000|2020-03-25 14:15:00|1616.09|1608.09|1617.6|1609.6|1619.7|1611.7|1615.99|1607.99|630
1585146000000|2020-03-25 14:20:00|1617.51|1609.51|1616.33|1608.33|1620.47|1612.47|1615.58|1607.58|673
1585146300000|2020-03-25 14:25:00|1616.38|1608.38|1614.88|1606.88|1617.5|1609.5|1613.05|1605.05|780
1585146600000|2020-03-25 14:30:00|1614.75|1606.75|1612.68|1604.68|1616.74|1608.74|1611.25|1603.25|807
1585146900000|2020-03-25 14:35:00|1612.42|1604.42|1615.35|1607.35|1615.88|1607.88|1611.89|1603.89|628
1585147200000|2020-03-25 14:40:00|1615.38|1607.38|1612.5|1604.5|1617.48|1609.48|1611.1|1603.1|805
1585147500000|2020-03-25 14:45:00|1612.99|1604.99|1614.58|1606.58|1615.95|1607.95|1612.16|1604.16|687
1585147800000|2020-03-25 14:50:00|1614.6|1606.6|1616.66|1608.66|1617.73|1609.73|1613.19|1605.19|587
1585148100000|2020-03-25 14:55:00|1616.98|1608.98|1614.29|1606.29|1617.7|1609.7|1613.99|1605.99|631
1585148400000|2020-03-25 15:00:00|1614.41|1606.41|1618.23|1610.23|1618.53|1610.53|1611.83|1603.83|904
1585148700000|2020-03-25 15:05:00|1617.68|1609.68|1620.05|1612.05|1620.33|1612.33|1616.57|1608.57|792
1585149000000|2020-03-25 15:10:00|1619.54|1611.54|1619.33|1611.33|1622.93|1614.93|1616.25|1608.19|854
1585149300000|2020-03-25 15:15:00|1618.3|1610.3|1619.7|1611.7|1622.25|1614.25|1616.5|1607.89|653
1585149600000|2020-03-25 15:20:00|1619.6|1611.6|1617.88|1609.88|1620.83|1612.83|1617.59|1609.59|512
1585149900000|2020-03-25 15:25:00|1617.8|1609.8|1618.96|1610.96|1620.14|1612.14|1616.51|1608.51|498
1585150200000|2020-03-25 15:30:00|1619.15|1611.15|1615.55|1607.55|1620.32|1612.32|1613.85|1605.85|683
1585150500000|2020-03-25 15:35:00|1615.69|1607.69|1611.78|1603.78|1615.83|1607.83|1609.94|1601.76|637
1585150800000|2020-03-25 15:40:00|1611.74|1603.74|1615.23|1607.23|1615.33|1607.33|1610.56|1601.38|611
1585151100000|2020-03-25 15:45:00|1615.13|1607.13|1617.58|1609.58|1619.55|1611.55|1611.99|1603.7|773
1585151400000|2020-03-25 15:50:00|1617.68|1609.68|1615.57|1607.57|1617.68|1609.68|1609.22|1599.22|791
1585151700000|2020-03-25 15:55:00|1616.14|1608.14|1619.28|1611.28|1619.48|1611.48|1613.69|1605.69|615
1585152000000|2020-03-25 16:00:00|1619.36|1611.36|1617.66|1609.66|1619.36|1611.36|1613.61|1603.91|604
1585152300000|2020-03-25 16:05:00|1617.56|1609.56|1615.92|1607.92|1618.35|1610.35|1615.92|1607.92|337
1585152600000|2020-03-25 16:10:00|1615.82|1607.82|1615.87|1607.87|1618.34|1610.34|1614.05|1606.05|510
1585152900000|2020-03-25 16:15:00|1615.42|1607.42|1615.9|1607.9|1619.2|1611.2|1614.94|1606.7|584
1585153200000|2020-03-25 16:20:00|1615.91|1607.91|1619.23|1611.23|1620.05|1612.05|1614.77|1606.77|511
1585153500000|2020-03-25 16:25:00|1619.04|1611.04|1620.35|1612.35|1620.6|1612.6|1617.98|1609.98|505
1585153800000|2020-03-25 16:30:00|1619.89|1611.89|1621.38|1613.38|1621.95|1613.95|1617.53|1609.53|598
1585154100000|2020-03-25 16:35:00|1621.35|1613.35|1621.18|1613.18|1621.8|1613.8|1616.7|1608.7|677
1585154400000|2020-03-25 16:40:00|1621.08|1613.08|1621.05|1613.05|1621.3|1613.3|1617.85|1609.85|653
1585154700000|2020-03-25 16:45:00|1621.18|1613.18|1618.05|1610.05|1621.89|1613.89|1616.7|1608.7|626
1585155000000|2020-03-25 16:50:00|1618.2|1610.2|1619.49|1611.49|1620.25|1612.25|1616.07|1608.07|550
1585155300000|2020-03-25 16:55:00|1619.53|1611.53|1619.19|1611.19|1620.31|1612.31|1616.77|1608.77|659
1585155600000|2020-03-25 17:00:00|1619.18|1611.18|1618.25|1610.25|1619.38|1611.38|1617.1|1609.1|624
1585155900000|2020-03-25 17:05:00|1618.42|1610.42|1619.23|1611.23|1619.4|1611.4|1615.53|1607.53|651
1585156200000|2020-03-25 17:10:00|1618.68|1610.68|1617.83|1609.83|1621.35|1613.35|1616.39|1608.39|815
1585156500000|2020-03-25 17:15:00|1616.4|1608.4|1616.09|1608.09|1619.05|1611.05|1614.4|1606.4|563
1585156800000|2020-03-25 17:20:00|1615.8|1607.8|1618.03|1610.03|1619.65|1611.65|1614.95|1606.95|834
1585157100000|2020-03-25 17:25:00|1618.05|1610.05|1616.33|1608.33|1618.58|1610.58|1612.71|1604.71|1139
1585157400000|2020-03-25 17:30:00|1616.37|1608.37|1617.1|1609.1|1618.08|1610.08|1615.96|1607.96|567
1585157700000|2020-03-25 17:35:00|1617.05|1609.05|1618.75|1610.75|1618.98|1610.98|1616.65|1608.65|393
1585158000000|2020-03-25 17:40:00|1618.83|1610.83|1619.55|1611.55|1620.01|1612.01|1617.92|1609.92|280
1585158300000|2020-03-25 17:45:00|1619.9|1611.9|1618.59|1610.59|1620.16|1612.16|1618.23|1610.23|332
1585158600000|2020-03-25 17:50:00|1618.6|1610.6|1615.48|1607.48|1618.68|1610.68|1615.43|1607.43|399
1585158900000|2020-03-25 17:55:00|1615.57|1607.57|1615.5|1607.5|1617.42|1609.42|1614.83|1606.83|375
1585159200000|2020-03-25 18:00:00|1615.52|1607.52|1615.8|1607.8|1616.98|1608.98|1613.14|1605.14|350
1585159500000|2020-03-25 18:05:00|1615.78|1607.78|1614.69|1606.69|1616.9|1608.9|1614.69|1606.69|225
1585159800000|2020-03-25 18:10:00|1614.74|1606.74|1615.28|1607.28|1615.48|1607.48|1612.85|1604.85|278
1585160100000|2020-03-25 18:15:00|1615.45|1607.45|1614.85|1606.85|1615.6|1607.6|1613.18|1605.18|511
1585160400000|2020-03-25 18:20:00|1614.98|1606.98|1615.48|1607.48|1615.86|1607.86|1613.47|1605.47|498
1585160700000|2020-03-25 18:25:00|1615.65|1607.65|1616.13|1608.13|1617.28|1609.28|1614.97|1606.97|495
1585161000000|2020-03-25 18:30:00|1616.05|1608.05|1615.65|1607.65|1616.38|1608.38|1613.85|1605.85|312
1585161300000|2020-03-25 18:35:00|1615.38|1607.38|1616.73|1608.73|1617.1|1609.1|1614.52|1606.52|395
1585161600000|2020-03-25 18:40:00|1616.9|1608.9|1615.23|1607.23|1616.9|1608.9|1614.18|1606.18|617
1585161900000|2020-03-25 18:45:00|1615.08|1607.08|1616.5|1608.5|1616.9|1608.9|1614.48|1606.48|311
1585162200000|2020-03-25 18:50:00|1616.48|1608.48|1616.59|1608.59|1618.7|1610.7|1614.62|1606.62|655
1585162500000|2020-03-25 18:55:00|1616.48|1608.48|1615.28|1607.28|1618.3|1610.3|1614.5|1606.5|577
1585162800000|2020-03-25 19:00:00|1615.29|1607.29|1615.91|1607.91|1616.46|1608.46|1615.1|1607.1|444
1585163100000|2020-03-25 19:05:00|1616.13|1608.13|1617.73|1609.73|1619.52|1611.52|1615.75|1607.75|647
1585163400000|2020-03-25 19:10:00|1617.93|1609.93|1617.38|1609.38|1618.05|1610.05|1616.1|1608.1|344
1585163700000|2020-03-25 19:15:00|1617.24|1609.24|1617.95|1609.95|1618.34|1610.34|1616.65|1608.65|490
1585164000000|2020-03-25 19:20:00|1617.79|1609.79|1618.75|1610.75|1619.76|1611.76|1617.4|1609.4|841
1585164300000|2020-03-25 19:25:00|1618.66|1610.66|1618.23|1610.23|1619.32|1611.32|1615.04|1607.04|860
1585164600000|2020-03-25 19:30:00|1618.2|1610.2|1617.51|1609.51|1620.48|1612.48|1617.51|1609.51|760
1585164900000|2020-03-25 19:35:00|1617.59|1609.59|1619.19|1611.19|1620.33|1612.33|1616.67|1608.67|640
1585165200000|2020-03-25 19:40:00|1619.13|1611.13|1617.28|1609.28|1620.33|1612.33|1617.2|1609.2|553
1585165500000|2020-03-25 19:45:00|1617.34|1609.34|1618.35|1610.35|1619.65|1611.65|1616.73|1608.73|544
1585165800000|2020-03-25 19:50:00|1618.3|1610.3|1619.85|1611.85|1620.03|1612.03|1612.3|1604.3|754
1585166100000|2020-03-25 19:55:00|1619.9|1611.9|1612.9|1604.9|1620.08|1612.08|1612.38|1604.38|601
1585166400000|2020-03-25 20:00:00|1613.08|1605.08|1614.2|1606.2|1614.66|1606.66|1611.88|1603.88|326
1585166700000|2020-03-25 20:05:00|1614.35|1606.35|1615|1607|1615.61|1607.61|1614.03|1606.03|197
1585167000000|2020-03-25 20:10:00|1614.98|1606.98|1615.56|1607.56|1616.01|1608.01|1614.44|1606.44|161
1585167300000|2020-03-25 20:15:00|1615.61|1607.61|1614.27|1606.27|1616|1608|1612.71|1604.71|236
1585167600000|2020-03-25 20:20:00|1614.36|1606.36|1615.13|1607.13|1615.13|1607.13|1613.61|1605.61|235
1585167900000|2020-03-25 20:25:00|1614.87|1606.87|1614.65|1608.65|1615.38|1608.65|1613.65|1606.45|180
1585168200000|2020-03-25 20:30:00|1614.3|1608.3|1616.92|1610.92|1617.06|1611.06|1613.71|1607.71|275
1585168500000|2020-03-25 20:35:00|1616.97|1610.97|1616.35|1610.35|1617.6|1611.6|1616.19|1610.19|154
1585168800000|2020-03-25 20:40:00|1616.15|1610.15|1618.24|1612.24|1618.24|1612.24|1616.15|1610.15|116
1585169100000|2020-03-25 20:45:00|1618.53|1612.53|1619.18|1613.18|1620.23|1614.23|1617.73|1611.73|183
1585169400000|2020-03-25 20:50:00|1619.28|1613.28|1620.23|1614.23|1620.52|1614.52|1619.08|1613.08|210
1585169700000|2020-03-25 20:55:00|1620.3|1614.3|1620.08|1614.08|1620.6|1614.6|1619.68|1613.68|138
1585173600000|2020-03-25 22:00:00|1618.68|1612.68|1615.26|1609.26|1619.22|1613.22|1614.55|1608.55|251
1585173900000|2020-03-25 22:05:00|1615.05|1609.05|1613.57|1607.57|1617.45|1611.45|1612.96|1606.96|519
1585174200000|2020-03-25 22:10:00|1614.68|1608.68|1616.15|1610.15|1617.02|1611.02|1612.48|1606.48|290
1585174500000|2020-03-25 22:15:00|1616.07|1610.07|1617.81|1611.81|1620|1614|1615.8|1609.8|235
1585174800000|2020-03-25 22:20:00|1617.38|1611.38|1618.74|1612.74|1621.07|1615.07|1614.03|1608.03|345
1585175100000|2020-03-25 22:25:00|1618.8|1612.8|1618.21|1612.21|1620.9|1614.9|1617.9|1611.9|190
1585175400000|2020-03-25 22:30:00|1618.1|1612.1|1615.4|1609.4|1618.88|1612.88|1615.13|1609.13|216
1585175700000|2020-03-25 22:35:00|1615.36|1609.36|1615.54|1609.54|1615.91|1609.91|1611.09|1605.09|393
1585176000000|2020-03-25 22:40:00|1615.82|1609.82|1617.87|1611.87|1619.77|1613.77|1614.5|1608.5|346
1585176300000|2020-03-25 22:45:00|1618.14|1612.14|1618.29|1612.29|1618.85|1612.85|1617.23|1611.23|216
1585176600000|2020-03-25 22:50:00|1618.24|1612.24|1612.75|1606.75|1618.69|1612.69|1612.68|1606.68|325
1585176900000|2020-03-25 22:55:00|1612.53|1606.53|1612.97|1606.97|1617.06|1610.72|1612.32|1606.32|333
1585177200000|2020-03-25 23:00:00|1613.69|1607.69|1616.14|1610.14|1616.72|1610.72|1612.74|1606.74|300
1585177500000|2020-03-25 23:05:00|1615.58|1609.58|1616.43|1610.43|1616.57|1610.57|1614.76|1608.76|248
1585177800000|2020-03-25 23:10:00|1616.25|1610.25|1616.53|1610.53|1616.8|1610.8|1615.58|1609.58|140
1585178100000|2020-03-25 23:15:00|1616.56|1610.56|1614.65|1608.65|1616.71|1610.71|1612.95|1606.95|171
1585178400000|2020-03-25 23:20:00|1614.7|1608.7|1615.54|1609.54|1616.62|1610.62|1614.34|1608.34|122
1585178700000|2020-03-25 23:25:00|1615.5|1609.5|1614.73|1608.73|1616.09|1610.09|1614.52|1608.52|181
1585179000000|2020-03-25 23:30:00|1614.7|1608.7|1613.77|1607.77|1615.27|1609.27|1609.9|1603.9|291
1585179300000|2020-03-25 23:35:00|1613.66|1607.66|1613.78|1607.78|1615.18|1609.18|1613.3|1607.3|240
1585179600000|2020-03-25 23:40:00|1613.75|1607.75|1611.4|1605.4|1614.97|1608.97|1611.05|1605.05|255
1585179900000|2020-03-25 23:45:00|1611.35|1605.35|1614.12|1608.12|1615.17|1609.17|1611.3|1605.3|291
1585180200000|2020-03-25 23:50:00|1614.31|1608.31|1613.47|1607.47|1614.72|1608.72|1611.74|1605.74|366
1585180500000|2020-03-25 23:55:00|1613.73|1607.73|1614.23|1608.23|1614.57|1608.57|1612.68|1606.68|136
1585180800000|2020-03-26 00:00:00|1614.17|1608.17|1613.45|1607.45|1615.64|1609.64|1612.65|1606.65|260
1585181100000|2020-03-26 00:05:00|1613.72|1607.72|1614.45|1608.45|1615.16|1609.16|1612.25|1606.25|291
1585181400000|2020-03-26 00:10:00|1614.47|1608.47|1613.73|1607.73|1614.65|1608.65|1612.57|1606.57|231
1585181700000|2020-03-26 00:15:00|1613.75|1607.75|1613.45|1607.45|1614.19|1608.19|1612.65|1606.65|221
1585182000000|2020-03-26 00:20:00|1613.12|1607.12|1613.76|1607.76|1613.98|1607.98|1611.11|1605.11|323
1585182300000|2020-03-26 00:25:00|1613.77|1607.77|1612.83|1606.83|1614.2|1608.2|1611.55|1605.55|377
1585182600000|2020-03-26 00:30:00|1613.08|1607.08|1613.07|1607.07|1613.99|1607.99|1611.94|1605.94|325
1585182900000|2020-03-26 00:35:00|1613.27|1607.27|1608.96|1602.96|1613.84|1607.84|1608.92|1602.92|410
1585183200000|2020-03-26 00:40:00|1610.18|1604.18|1612.63|1606.63|1613.82|1607.82|1608.95|1602.95|351
1585183500000|2020-03-26 00:45:00|1612.27|1606.27|1615.58|1609.58|1616.19|1610.19|1611.64|1605.46|531
1585183800000|2020-03-26 00:50:00|1615.18|1609.18|1612.97|1606.97|1616.26|1610.26|1611.24|1605.24|588
1585184100000|2020-03-26 00:55:00|1613.07|1607.07|1607.59|1601.59|1613.24|1607.24|1604.28|1598.28|835
1585184400000|2020-03-26 01:00:00|1607.58|1601.58|1610.24|1604.24|1614.41|1604.95|1602.52|1596.52|803
1585184700000|2020-03-26 01:05:00|1609.52|1603.52|1608.1|1602.1|1611.61|1605.61|1608.05|1602.05|395
1585185000000|2020-03-26 01:10:00|1608.73|1602.73|1607.4|1601.4|1611.52|1602.8|1605.54|1599.54|882
1585185300000|2020-03-26 01:15:00|1607.6|1601.6|1611.26|1605.26|1611.96|1605.96|1606.56|1600.56|890
1585185600000|2020-03-26 01:20:00|1611.33|1605.33|1605.6|1599.6|1611.43|1605.43|1604.39|1598.39|811
1585185900000|2020-03-26 01:25:00|1605.61|1599.61|1614.74|1605.1|1615.3|1606.05|1604.93|1598.93|528
1585186200000|2020-03-26 01:30:00|1614.67|1604.74|1604.82|1598.82|1614.75|1605.25|1604.14|1598.14|503
1585186500000|2020-03-26 01:35:00|1604.85|1598.85|1606.73|1600.73|1607.35|1601.35|1604.09|1598.09|382
1585186800000|2020-03-26 01:40:00|1606.7|1600.7|1606.8|1600.8|1608.01|1602.01|1605.48|1599.48|475
1585187100000|2020-03-26 01:45:00|1606.82|1600.82|1606.97|1600.97|1607.52|1601.52|1605.73|1599.73|381
1585187400000|2020-03-26 01:50:00|1607.44|1601.44|1605.97|1599.97|1607.44|1601.44|1605.58|1599.58|256
1585187700000|2020-03-26 01:55:00|1605.9|1599.9|1609.66|1603.66|1609.97|1603.97|1604.5|1598.5|258
1585188000000|2020-03-26 02:00:00|1609.64|1603.64|1610.04|1604.04|1611.95|1605.11|1607.14|1601.14|516
1585188300000|2020-03-26 02:05:00|1610.03|1604.03|1605.92|1599.92|1610.05|1604.05|1605.54|1599.54|638
1585188600000|2020-03-26 02:10:00|1606.24|1600.24|1606.23|1600.23|1606.55|1600.55|1604.86|1598.86|580
1585188900000|2020-03-26 02:15:00|1605.93|1599.93|1603.58|1597.58|1606.55|1600.55|1603.48|1597.48|424
1585189200000|2020-03-26 02:20:00|1603.55|1597.55|1602.75|1596.75|1607.01|1599.91|1601.18|1594.23|304
1585189500000|2020-03-26 02:25:00|1602.77|1596.77|1604.35|1598.35|1611.56|1601.56|1602.77|1594.43|231
1585189800000|2020-03-26 02:30:00|1604.07|1598.07|1605.17|1599.17|1606.23|1599.71|1602.85|1595.55|392
1585190100000|2020-03-26 02:35:00|1605|1599|1605.54|1599.54|1610.06|1601.02|1604.64|1598.64|237
1585190400000|2020-03-26 02:40:00|1605.46|1599.46|1603.97|1597.97|1607.61|1601.61|1603.59|1597.59|243
1585190700000|2020-03-26 02:45:00|1604.02|1598.02|1604.87|1598.87|1605.62|1599.62|1603.73|1597.73|134
1585191000000|2020-03-26 02:50:00|1604.9|1598.9|1606.23|1597.85|1606.71|1600.71|1604.9|1596.34|263
1585191300000|2020-03-26 02:55:00|1605.94|1597.95|1606.8|1600.8|1607.43|1601.43|1605.32|1597.8|145
1585191600000|2020-03-26 03:00:00|1606.54|1600.54|1607.24|1601.24|1607.55|1601.55|1605.94|1599.94|152
1585191900000|2020-03-26 03:05:00|1608.37|1602.37|1608.42|1602.42|1608.44|1602.44|1606.06|1600.06|146
1585192200000|2020-03-26 03:10:00|1607.91|1601.91|1608.04|1602.04|1609.13|1603.13|1607.15|1601.15|184
1585192500000|2020-03-26 03:15:00|1608.13|1602.13|1610.82|1604.82|1611.96|1605.96|1607.86|1601.86|274
1585192800000|2020-03-26 03:20:00|1610.84|1604.84|1610.59|1604.59|1612.32|1604.89|1609.9|1602.43|213
1585193100000|2020-03-26 03:25:00|1610.36|1604.36|1610.58|1604.58|1612.09|1605.11|1610.06|1604.01|381
1585193400000|2020-03-26 03:30:00|1610.45|1604.45|1608.58|1602.58|1610.68|1604.68|1608.29|1602.29|218
1585193700000|2020-03-26 03:35:00|1608.38|1602.38|1610.45|1604.45|1610.82|1604.82|1608.38|1602.38|185
1585194000000|2020-03-26 03:40:00|1610.46|1604.46|1610.32|1604.32|1611.1|1605.1|1609.6|1603.6|176
1585194300000|2020-03-26 03:45:00|1609.92|1603.92|1609|1603|1610.39|1604.39|1608.19|1602.19|185
1585194600000|2020-03-26 03:50:00|1608.98|1602.98|1610.33|1604.33|1610.58|1604.58|1607.69|1601.69|323
1585194900000|2020-03-26 03:55:00|1610.2|1604.2|1609.76|1603.76|1610.99|1604.99|1608.49|1602.49|385
1585195200000|2020-03-26 04:00:00|1609.75|1603.75|1609.11|1603.11|1610.2|1604.2|1606.17|1600.17|288
1585195500000|2020-03-26 04:05:00|1610.17|1604.17|1608.16|1602.16|1610.26|1604.26|1607.13|1601.13|235
1585195800000|2020-03-26 04:10:00|1608.09|1602.09|1607.44|1601.44|1608.63|1602.63|1606.95|1600.95|166
1585196100000|2020-03-26 04:15:00|1607.4|1601.4|1607.89|1601.89|1608.46|1602.46|1607.08|1601.08|128
1585196400000|2020-03-26 04:20:00|1607.87|1601.87|1609|1603|1609.15|1603.15|1606.65|1600.65|293
1585196700000|2020-03-26 04:25:00|1609.05|1603.05|1608.4|1602.4|1609.69|1603.69|1608.06|1602.06|191
1585197000000|2020-03-26 04:30:00|1608.35|1602.35|1607.2|1601.2|1608.69|1602.69|1605.42|1599.42|301
1585197300000|2020-03-26 04:35:00|1607.28|1601.28|1605.38|1599.38|1607.65|1601.65|1604.7|1598.7|604
1585197600000|2020-03-26 04:40:00|1605.7|1599.7|1607.37|1601.37|1607.5|1601.5|1602.85|1596.85|333
1585197900000|2020-03-26 04:45:00|1607.1|1601.1|1607.13|1601.13|1607.75|1601.75|1606.35|1600.35|266
1585198200000|2020-03-26 04:50:00|1607.23|1601.23|1606.43|1600.43|1607.58|1601.58|1606.32|1600.32|230
1585198500000|2020-03-26 04:55:00|1606.66|1600.66|1607.28|1601.28|1608.33|1602.33|1606.05|1600.05|267
1585198800000|2020-03-26 05:00:00|1607.25|1601.25|1607.15|1601.15|1607.93|1601.93|1606.25|1600.25|242
1585199100000|2020-03-26 05:05:00|1607.13|1601.13|1606.58|1600.58|1608.03|1602.03|1605.23|1599.23|348
1585199400000|2020-03-26 05:10:00|1606.68|1600.68|1607.78|1601.78|1608.27|1602.27|1606.48|1600.48|238
1585199700000|2020-03-26 05:15:00|1607.75|1601.75|1607.6|1601.6|1607.9|1601.9|1606.78|1600.78|205
1585200000000|2020-03-26 05:20:00|1607.5|1601.5|1608.03|1602.03|1608.45|1602.45|1607.48|1601.48|162
1585200300000|2020-03-26 05:25:00|1608.06|1602.06|1607.86|1601.86|1608.13|1602.13|1607.35|1601.35|116
1585200600000|2020-03-26 05:30:00|1607.8|1601.8|1607.61|1601.61|1608.24|1602.24|1607.51|1601.51|193
1585200900000|2020-03-26 05:35:00|1607.65|1601.65|1606.8|1600.8|1607.9|1601.9|1606.15|1600.15|275
1585201200000|2020-03-26 05:40:00|1606.82|1600.82|1606.62|1600.62|1607.21|1601.21|1606.36|1600.36|180
1585201500000|2020-03-26 05:45:00|1606.64|1600.64|1606.49|1600.49|1606.78|1600.78|1605.55|1599.55|258
1585201800000|2020-03-26 05:50:00|1606.48|1600.48|1603.07|1597.07|1606.76|1600.76|1602.71|1596.71|183
1585202100000|2020-03-26 05:55:00|1602.95|1596.95|1603.98|1597.98|1604.04|1598.04|1602.76|1596.76|198
1585202400000|2020-03-26 06:00:00|1604.15|1598.15|1603.75|1597.75|1604.8|1598.8|1603.38|1597.38|253
1585202700000|2020-03-26 06:05:00|1603.61|1597.61|1602.97|1596.97|1603.89|1597.89|1602.55|1596.55|196
1585203000000|2020-03-26 06:10:00|1602.44|1596.44|1601.7|1595.7|1603.14|1597.14|1601.13|1595.13|418
1585203300000|2020-03-26 06:15:00|1601.34|1595.34|1602.88|1596.88|1604.92|1598.92|1601.25|1595.25|404
1585203600000|2020-03-26 06:20:00|1602.71|1596.71|1603.33|1597.33|1604.18|1598.18|1601.92|1595.92|233
1585203900000|2020-03-26 06:25:00|1603.38|1597.38|1603.48|1597.48|1604.23|1598.23|1602.89|1596.89|246
1585204200000|2020-03-26 06:30:00|1602.99|1596.99|1603.58|1597.58|1604.16|1598.16|1601.52|1595.52|291
1585204500000|2020-03-26 06:35:00|1602.99|1596.99|1602.73|1596.73|1604.01|1598.01|1602.61|1596.61|222
1585204800000|2020-03-26 06:40:00|1602.7|1596.7|1604.38|1598.38|1604.67|1598.67|1602.23|1596.23|213
1585205100000|2020-03-26 06:45:00|1604.35|1598.35|1604.72|1598.72|1605.85|1599.85|1603.08|1597.08|355
1585205400000|2020-03-26 06:50:00|1604.74|1598.74|1604.37|1598.37|1605.27|1599.27|1604.14|1598.14|192
1585205700000|2020-03-26 06:55:00|1604.4|1598.4|1605.01|1599.01|1606.06|1600.06|1604.28|1598.28|148
1585206000000|2020-03-26 07:00:00|1604.77|1598.77|1604.38|1598.38|1605.49|1599.49|1603.3|1597.3|352
1585206300000|2020-03-26 07:05:00|1604.4|1598.4|1604.61|1598.61|1606.06|1600.06|1604.32|1598.32|213
1585206600000|2020-03-26 07:10:00|1604.6|1598.6|1605.48|1599.48|1607.65|1601.65|1604.25|1598.25|254
1585206900000|2020-03-26 07:15:00|1605.49|1599.49|1608.45|1599.49|1609.29|1601.13|1602.22|1596.22|382
1585207200000|2020-03-26 07:20:00|1608.4|1599.29|1604.98|1598.98|1609.17|1601.71|1601.51|1594.79|939
1585207500000|2020-03-26 07:25:00|1604.85|1598.85|1606.66|1600.66|1607.78|1601.78|1602.18|1596.18|456
1585207800000|2020-03-26 07:30:00|1606.76|1600.76|1608.83|1602.83|1609.04|1603.04|1605.63|1599.63|375
1585208100000|2020-03-26 07:35:00|1608.73|1602.73|1607.05|1601.05|1608.78|1602.78|1606.47|1600.47|291
1585208400000|2020-03-26 07:40:00|1607.12|1601.12|1608.1|1602.1|1608.57|1602.57|1605.06|1599.06|435
1585208700000|2020-03-26 07:45:00|1608.23|1602.23|1609.57|1603.57|1610.35|1604.35|1607.17|1601.17|368
1585209000000|2020-03-26 07:50:00|1609.59|1603.59|1605.79|1599.79|1609.72|1603.72|1604.21|1598.21|188
1585209300000|2020-03-26 07:55:00|1605.78|1599.78|1607.91|1601.91|1608.01|1602.01|1604.94|1598.94|168
1585209600000|2020-03-26 08:00:00|1607.8|1601.8|1609.67|1603.67|1610.87|1604.87|1607.37|1601.37|286
1585209900000|2020-03-26 08:05:00|1609.63|1603.63|1609.74|1603.74|1610.83|1604.83|1608.8|1602.8|345
1585210200000|2020-03-26 08:10:00|1609.91|1603.91|1609.53|1603.53|1610.87|1604.87|1606.46|1600.46|308
1585210500000|2020-03-26 08:15:00|1609.25|1603.25|1609.59|1603.59|1611.4|1605.4|1608.95|1602.95|299
1585210800000|2020-03-26 08:20:00|1609.6|1603.6|1607.63|1601.63|1609.94|1603.94|1605.92|1599.92|595
1585211100000|2020-03-26 08:25:00|1607.62|1601.62|1607.44|1601.44|1608.4|1602.4|1607.27|1601.27|220
1585211400000|2020-03-26 08:30:00|1607.94|1601.94|1608.61|1602.61|1609.6|1603.6|1607.42|1601.42|331
1585211700000|2020-03-26 08:35:00|1608.57|1602.57|1608.95|1602.95|1610.03|1604.03|1607.22|1601.22|434
1585212000000|2020-03-26 08:40:00|1608.68|1602.68|1608.1|1602.1|1608.68|1602.68|1605.66|1599.66|225
1585212300000|2020-03-26 08:45:00|1608.08|1602.08|1607.63|1601.63|1608.26|1602.26|1607|1601|165
1585212600000|2020-03-26 08:50:00|1607.49|1601.49|1608.13|1602.13|1608.94|1602.94|1605.74|1599.74|101
1585212900000|2020-03-26 08:55:00|1608.14|1602.14|1606.83|1600.83|1608.94|1602.94|1606.02|1600.02|184
1585213200000|2020-03-26 09:00:00|1606.86|1600.86|1608.34|1602.34|1608.79|1602.79|1606.5|1600.5|185
1585213500000|2020-03-26 09:05:00|1608.56|1602.56|1609.82|1603.82|1611.25|1605.25|1607.45|1601.45|307
1585213800000|2020-03-26 09:10:00|1610.58|1604.58|1609.48|1603.48|1610.58|1604.58|1608.93|1602.93|212
1585214100000|2020-03-26 09:15:00|1609.47|1603.47|1609.57|1603.57|1609.57|1603.57|1608.8|1602.8|92
1585214400000|2020-03-26 09:20:00|1609.32|1603.32|1610.48|1604.48|1611.03|1605.03|1609.13|1603.13|158
1585214700000|2020-03-26 09:25:00|1610.38|1604.38|1610.9|1604.9|1611.07|1605.07|1609.52|1603.52|178
1585215000000|2020-03-26 09:30:00|1610.91|1604.91|1610.41|1604.41|1611.2|1605.2|1609.99|1603.99|90
1585215300000|2020-03-26 09:35:00|1610.45|1604.45|1611.79|1605.79|1612.59|1606.59|1609.54|1603.54|263
1585215600000|2020-03-26 09:40:00|1612.36|1606.36|1611.3|1605.3|1612.36|1606.36|1610.7|1604.7|254
1585215900000|2020-03-26 09:45:00|1611.33|1605.33|1612.8|1606.8|1613.59|1607.59|1611.08|1605.08|405
1585216200000|2020-03-26 09:50:00|1612|1606|1613.58|1607.58|1614.47|1608.47|1611.07|1605.07|254
1585216500000|2020-03-26 09:55:00|1613.59|1607.59|1614.42|1608.42|1614.62|1608.62|1611.92|1605.92|145
1585216800000|2020-03-26 10:00:00|1614.47|1608.47|1614.67|1608.67|1615.12|1609.12|1614.17|1608.17|126
1585217100000|2020-03-26 10:05:00|1614.69|1608.69|1615.02|1609.02|1615.1|1609.1|1613.62|1607.62|75
1585217400000|2020-03-26 10:10:00|1615|1609|1618.14|1612.14|1619.9|1613.9|1613.31|1607.31|384
1585217700000|2020-03-26 10:15:00|1617.95|1611.95|1616.98|1610.98|1619.06|1613.06|1616.22|1610.22|368
1585218000000|2020-03-26 10:20:00|1617.06|1611.06|1617.11|1611.11|1619.77|1613.77|1616.51|1610.51|287
1585218300000|2020-03-26 10:25:00|1617.08|1611.08|1619.11|1613.11|1619.11|1613.11|1616.7|1610.7|343
1585218600000|2020-03-26 10:30:00|1619.55|1613.55|1622.13|1616.13|1622.97|1616.97|1619.46|1613.46|546
1585218900000|2020-03-26 10:35:00|1622.1|1616.1|1621.72|1615.72|1623.11|1617.11|1621.12|1615.12|240
1585219200000|2020-03-26 10:40:00|1621.74|1615.74|1620.2|1615.2|1622.88|1616.88|1619.73|1614.72|319
1585219500000|2020-03-26 10:45:00|1620.3|1615.3|1618.63|1613.63|1620.59|1615.59|1617.62|1612.62|446
1585219800000|2020-03-26 10:50:00|1618.35|1613.35|1617.82|1612.82|1620.2|1615.2|1616.71|1611.71|272
1585220100000|2020-03-26 10:55:00|1617.92|1612.92|1617.88|1612.88|1619.65|1614.65|1616.06|1611.06|262
1585220400000|2020-03-26 11:00:00|1617.89|1612.89|1617.22|1612.22|1618.81|1613.81|1614.65|1609.65|268
1585220700000|2020-03-26 11:05:00|1617.3|1612.3|1616.11|1611.11|1617.85|1612.85|1615.02|1610.02|254
1585221000000|2020-03-26 11:10:00|1616.03|1611.03|1615.75|1610.75|1618.16|1613.16|1613.99|1608.99|411
1585221300000|2020-03-26 11:15:00|1616.35|1611.35|1618.7|1613.7|1619.08|1614.08|1615.76|1610.76|273
1585221600000|2020-03-26 11:20:00|1618.75|1613.75|1618.59|1613.59|1621.4|1616.4|1618.4|1613.4|284
1585221900000|2020-03-26 11:25:00|1618.61|1613.61|1619.11|1614.11|1619.54|1614.54|1618.02|1613.02|250
1585222200000|2020-03-26 11:30:00|1619.12|1614.12|1620.79|1615.79|1621.56|1616.56|1618.66|1613.66|471
1585222500000|2020-03-26 11:35:00|1620.83|1615.83|1620.45|1615.45|1621.02|1616.02|1619.48|1614.48|270
1585222800000|2020-03-26 11:40:00|1619.97|1614.97|1622.25|1617.25|1624.1|1619.1|1619.97|1614.97|577
1585223100000|2020-03-26 11:45:00|1622.27|1617.27|1621.69|1616.69|1624.72|1619.72|1620.93|1615.93|545
1585223400000|2020-03-26 11:50:00|1622.14|1617.14|1625.05|1620.05|1625.26|1620.26|1622.14|1617.14|534
1585223700000|2020-03-26 11:55:00|1625.28|1620.28|1622.36|1617.36|1626.1|1621.1|1621.82|1616.82|476
1585224000000|2020-03-26 12:00:00|1622.41|1617.41|1621.35|1616.35|1624.07|1619.07|1620.42|1615.42|490
1585224300000|2020-03-26 12:05:00|1621.24|1616.24|1621.33|1616.33|1626.27|1621.27|1620.86|1615.86|518
1585224600000|2020-03-26 12:10:00|1621.23|1616.23|1621.86|1616.86|1623.06|1618.06|1620.97|1615.97|286
1585224900000|2020-03-26 12:15:00|1621.79|1616.79|1623.43|1618.43|1624.17|1619.17|1621.16|1616.16|338
1585225200000|2020-03-26 12:20:00|1623.51|1618.51|1623.98|1618.98|1626.9|1621.9|1622.59|1617.59|890
1585225500000|2020-03-26 12:25:00|1624.1|1619.1|1625.64|1617|1626.9|1621.39|1623.71|1617|793
1585225800000|2020-03-26 12:30:00|1625.97|1620.02|1623.53|1618.53|1634.42|1626.4|1622.29|1617|1449
1585226100000|2020-03-26 12:35:00|1623.83|1618.83|1627.73|1622.73|1628.7|1623.7|1623.31|1618.31|903
1585226400000|2020-03-26 12:40:00|1627.71|1622.71|1626.63|1621.63|1630.69|1625.69|1625.89|1620.89|853
1585226700000|2020-03-26 12:45:00|1626.2|1621.2|1627.49|1622.49|1628.95|1623.95|1622.71|1617.71|761
1585227000000|2020-03-26 12:50:00|1627.83|1622.83|1629.39|1624.39|1631.75|1626.75|1626.04|1621.04|905
1585227300000|2020-03-26 12:55:00|1629.38|1624.38|1632.09|1627.09|1633.26|1628.26|1627.26|1621.81|660
1585227600000|2020-03-26 13:00:00|1631.81|1626.81|1629.61|1619.94|1633.52|1628.52|1626.95|1619.7|923
1585227900000|2020-03-26 13:05:00|1629.51|1619.91|1631.59|1626.59|1635.76|1628.77|1627.44|1619.9|594
1585228200000|2020-03-26 13:10:00|1631.39|1626.39|1632.91|1627.91|1635.79|1630.79|1630.62|1623.53|1202
1585228500000|2020-03-26 13:15:00|1632.89|1627.89|1635.05|1630.05|1635.75|1630.68|1631.84|1626.84|866
1585228800000|2020-03-26 13:20:00|1633.57|1628.57|1630.55|1625.55|1636.23|1631.23|1630.02|1625.02|1181
1585229100000|2020-03-26 13:25:00|1630.12|1625.12|1631.3|1626.3|1632.85|1627.85|1628.75|1622.31|1012
1585229400000|2020-03-26 13:30:00|1631.23|1626.23|1636.25|1631.25|1636.6|1631.6|1627.66|1622.66|1258
1585229700000|2020-03-26 13:35:00|1635.97|1630.97|1634.28|1629.28|1639.5|1634.5|1631.31|1623.35|1382
1585230000000|2020-03-26 13:40:00|1634.39|1629.39|1634.16|1629.16|1635.74|1630.74|1629.57|1622.72|1255
1585230300000|2020-03-26 13:45:00|1634.86|1629.86|1629.68|1624.68|1636.43|1631.43|1627.64|1619.49|1288
1585230600000|2020-03-26 13:50:00|1628.61|1623.61|1632.28|1627.28|1634.43|1629.43|1628.04|1620.25|1147
1585230900000|2020-03-26 13:55:00|1632.17|1627.17|1633.61|1628.61|1640|1632.13|1632.07|1627.07|961
1585231200000|2020-03-26 14:00:00|1633.73|1628.73|1637.05|1632.05|1637.24|1632.24|1632.35|1626.59|972
1585231500000|2020-03-26 14:05:00|1637.06|1632.06|1638.96|1633.96|1641.04|1636.04|1634.68|1629.68|1324
1585231800000|2020-03-26 14:10:00|1638.16|1633.16|1639.37|1634.37|1641.7|1636.7|1635.78|1628.89|889
1585232100000|2020-03-26 14:15:00|1639.24|1634.24|1641.49|1636.49|1641.78|1636.78|1636.69|1631.69|767
1585232400000|2020-03-26 14:20:00|1641.7|1636.7|1637.03|1632.03|1642.18|1637.18|1635.32|1630.32|919
1585232700000|2020-03-26 14:25:00|1638.02|1633.02|1639.23|1634.23|1639.46|1634.46|1634.71|1626|929
1585233000000|2020-03-26 14:30:00|1639.65|1630.39|1634.01|1629.01|1640.62|1635.62|1633.19|1628.19|632
1585233300000|2020-03-26 14:35:00|1633.84|1628.84|1631.8|1626.8|1634.75|1629.75|1630.88|1625.88|948
1585233600000|2020-03-26 14:40:00|1632|1627|1634.62|1629.62|1635.21|1630.21|1631.35|1626.35|535
1585233900000|2020-03-26 14:45:00|1634.61|1629.61|1633.68|1628.68|1635.05|1630.05|1631.22|1626.22|709
1585234200000|2020-03-26 14:50:00|1633.6|1628.6|1633.42|1628.42|1634.45|1629.45|1631.44|1626.44|817
1585234500000|2020-03-26 14:55:00|1633.4|1628.4|1630.97|1625.97|1633.4|1628.4|1626.53|1621.53|1076
1585234800000|2020-03-26 15:00:00|1630.2|1625.2|1633.3|1628.3|1635.64|1630.64|1628.92|1622.79|1091
1585235100000|2020-03-26 15:05:00|1633.28|1628.28|1633.22|1628.22|1634.72|1629.72|1629.86|1623.47|778
1585235400000|2020-03-26 15:10:00|1633.62|1628.62|1634.76|1629.76|1636.28|1631.28|1632.2|1626.76|680
1585235700000|2020-03-26 15:15:00|1634.82|1629.82|1636.43|1631.43|1636.81|1631.81|1633.8|1628.8|509
1585236000000|2020-03-26 15:20:00|1636.53|1631.53|1634.7|1629.7|1637.13|1632.13|1633.85|1628.85|746
1585236300000|2020-03-26 15:25:00|1634.69|1629.69|1635.51|1630.51|1636.78|1631.78|1633.63|1628.63|779
1585236600000|2020-03-26 15:30:00|1635.5|1630.5|1632.51|1627.51|1635.72|1630.72|1631.95|1626.95|582
1585236900000|2020-03-26 15:35:00|1632.59|1627.59|1632.65|1627.65|1633.12|1628.12|1630.81|1625.81|805
1585237200000|2020-03-26 15:40:00|1632.71|1627.71|1631.92|1626.92|1635.1|1630.1|1630.31|1625.31|614
1585237500000|2020-03-26 15:45:00|1631.93|1626.93|1631.18|1626.18|1633.4|1628.4|1629.46|1624.46|658
1585237800000|2020-03-26 15:50:00|1631.25|1626.25|1631.15|1626.15|1632.57|1627.57|1629.35|1624.35|567
1585238100000|2020-03-26 15:55:00|1630.93|1625.93|1630.77|1625.77|1632.19|1627.19|1629.63|1624.63|655
1585238400000|2020-03-26 16:00:00|1630.64|1625.64|1630.45|1625.45|1631.87|1626.87|1628.67|1623.67|530
1585238700000|2020-03-26 16:05:00|1630.4|1625.4|1628.83|1623.83|1630.63|1625.63|1628.29|1623.29|473
1585239000000|2020-03-26 16:10:00|1628.86|1623.86|1632.14|1627.14|1633.69|1628.69|1628.85|1623.85|680
1585239300000|2020-03-26 16:15:00|1632.13|1627.13|1633.2|1628.2|1633.88|1628.88|1631.59|1626.59|595
1585239600000|2020-03-26 16:20:00|1633.31|1628.31|1635.35|1630.35|1635.35|1630.35|1631.97|1626.97|513
1585239900000|2020-03-26 16:25:00|1635.28|1630.28|1634.09|1629.09|1635.93|1630.93|1633.61|1628.61|428
1585240200000|2020-03-26 16:30:00|1633.97|1628.97|1634.42|1629.42|1634.63|1629.63|1633.1|1628.1|503
1585240500000|2020-03-26 16:35:00|1634.44|1629.44|1636.4|1631.4|1637.03|1632.03|1633.49|1628.49|452
1585240800000|2020-03-26 16:40:00|1636.38|1631.38|1638.78|1633.78|1639.11|1634.11|1635.53|1630.53|498
1585241100000|2020-03-26 16:45:00|1637.85|1632.85|1639.79|1634.79|1640.66|1635.6|1636.45|1630.93|342
1585241400000|2020-03-26 16:50:00|1639.76|1634.76|1640.82|1635.82|1643.62|1638.62|1639.15|1634.15|600
1585241700000|2020-03-26 16:55:00|1640.28|1635.28|1640.75|1635.75|1641.56|1636.56|1637.82|1629.89|575
1585242000000|2020-03-26 17:00:00|1639.9|1634.9|1640.45|1635.45|1641.56|1636.56|1638.59|1633.59|446
1585242300000|2020-03-26 17:05:00|1640.53|1635.53|1639.97|1634.97|1641.34|1636.34|1637.25|1632.09|534
1585242600000|2020-03-26 17:10:00|1639.9|1634.9|1639.5|1634.5|1640.66|1635.66|1635.32|1630.32|719
1585242900000|2020-03-26 17:15:00|1639.35|1634.35|1638.14|1633.14|1639.6|1634.6|1637.52|1632.52|535
1585243200000|2020-03-26 17:20:00|1638.29|1633.29|1638.98|1633.98|1644.14|1634.65|1635.8|1630.8|980
1585243500000|2020-03-26 17:25:00|1639|1634|1637.12|1632.12|1640.91|1635.91|1637.12|1627.97|1037
1585243800000|2020-03-26 17:30:00|1637.07|1632.07|1640.71|1635.71|1640.93|1635.93|1637.05|1627.78|708
1585244100000|2020-03-26 17:35:00|1640.3|1635.3|1645.59|1640.59|1646.78|1641.78|1639.7|1634.7|1065
1585244400000|2020-03-26 17:40:00|1645.57|1640.57|1643.3|1638.3|1645.93|1640.93|1640.54|1632.45|760
1585244700000|2020-03-26 17:45:00|1642.24|1637.24|1642.68|1637.68|1644.18|1639.18|1640.28|1632.27|844
1585245000000|2020-03-26 17:50:00|1642.5|1637.5|1641.93|1636.93|1643.78|1638.78|1639.68|1633.77|792
1585245300000|2020-03-26 17:55:00|1642|1637|1640.58|1635.58|1642.75|1637.75|1638.79|1629.58|625
1585245600000|2020-03-26 18:00:00|1639.86|1630.58|1640.8|1635.8|1641.23|1636.23|1638.31|1630.58|368
1585245900000|2020-03-26 18:05:00|1640.65|1635.65|1639.15|1634.15|1640.81|1635.81|1638.02|1633.02|459
1585246200000|2020-03-26 18:10:00|1640.15|1635.15|1639.53|1634.53|1640.66|1635.66|1637.25|1632.25|331
1585246500000|2020-03-26 18:15:00|1639.4|1634.4|1638.95|1633.95|1639.73|1634.73|1637.05|1632.05|387
1585246800000|2020-03-26 18:20:00|1638.98|1633.98|1637.28|1632.28|1639.1|1634.1|1636.62|1631.62|279
1585247100000|2020-03-26 18:25:00|1637.25|1632.25|1630.02|1625.02|1638.43|1633.43|1629.66|1624.66|520
1585247400000|2020-03-26 18:30:00|1629.76|1624.76|1632.45|1627.45|1635.07|1630.07|1629.76|1624.76|543
1585247700000|2020-03-26 18:35:00|1632.5|1627.5|1633.8|1628.8|1634.45|1629.45|1631.98|1626.98|272
1585248000000|2020-03-26 18:40:00|1633.85|1628.85|1633.93|1628.93|1634.85|1629.85|1632.65|1627.65|347
1585248300000|2020-03-26 18:45:00|1634.15|1629.15|1632.6|1627.6|1635.23|1630.23|1631.87|1626.87|286
1585248600000|2020-03-26 18:50:00|1632.21|1627.21|1632.1|1627.1|1633.85|1628.85|1631.58|1626.58|286
1585248900000|2020-03-26 18:55:00|1632.13|1627.13|1632.25|1627.25|1635.17|1628.84|1630.55|1625.55|273
1585249200000|2020-03-26 19:00:00|1632.28|1627.28|1631.13|1626.13|1632.85|1627.85|1630.55|1625.55|305
1585249500000|2020-03-26 19:05:00|1631.15|1626.15|1630.54|1625.54|1631.93|1626.93|1629.79|1624.79|437
1585249800000|2020-03-26 19:10:00|1630.56|1625.56|1622.68|1617.68|1631.15|1626.15|1622.35|1617.35|665
1585250100000|2020-03-26 19:15:00|1622.45|1617.45|1620.73|1615.73|1624.69|1619.69|1618.86|1613.86|705
1585250400000|2020-03-26 19:20:00|1621.15|1616.15|1620.66|1615.66|1623.44|1618.44|1618.35|1613.35|651
1585250700000|2020-03-26 19:25:00|1620.7|1615.7|1623.23|1618.23|1624.22|1619.22|1619.35|1614.35|685
1585251000000|2020-03-26 19:30:00|1623.16|1618.16|1628.53|1623.53|1630.4|1625.4|1622.4|1617.4|607
1585251300000|2020-03-26 19:35:00|1628.98|1623.98|1626.48|1621.48|1631.36|1626.36|1625.78|1620.78|546
1585251600000|2020-03-26 19:40:00|1626.5|1621.5|1631.33|1626.33|1631.94|1626.94|1626.35|1621.35|333
1585251900000|2020-03-26 19:45:00|1631.23|1626.23|1635.9|1630.9|1637.13|1632.13|1630.9|1625.9|511
1585252200000|2020-03-26 19:50:00|1635.97|1630.97|1637|1632|1638.96|1633.96|1635.5|1630.5|478
1585252500000|2020-03-26 19:55:00|1637.05|1632.05|1632.28|1627.28|1637.6|1632.6|1632.13|1627.13|638
1585252800000|2020-03-26 20:00:00|1632.39|1627.39|1631.33|1626.33|1636.13|1631.13|1631.11|1626.11|265
1585253100000|2020-03-26 20:05:00|1631.63|1626.63|1631.98|1626.98|1633.67|1628.67|1631.04|1626.04|292
1585253400000|2020-03-26 20:10:00|1631.93|1626.93|1632.26|1627.26|1633.67|1628.67|1630.48|1625.48|339
1585253700000|2020-03-26 20:15:00|1632.47|1627.47|1635.9|1630.9|1635.98|1630.98|1632.1|1627.1|371
1585254000000|2020-03-26 20:20:00|1635.19|1630.19|1632.6|1627.6|1636.26|1631.26|1632.52|1627.52|233
1585254300000|2020-03-26 20:25:00|1632.61|1627.61|1631.9|1626.9|1632.79|1627.79|1631.15|1626.15|101
1585254600000|2020-03-26 20:30:00|1631.91|1626.91|1630.44|1625.44|1632.04|1627.04|1629.9|1624.9|119
1585254900000|2020-03-26 20:35:00|1630.21|1625.21|1632.59|1627.59|1633.43|1628.43|1628.45|1623.45|194
1585255200000|2020-03-26 20:40:00|1631.6|1626.6|1632.57|1627.57|1633.34|1628.34|1631.58|1626.58|91
1585255500000|2020-03-26 20:45:00|1632.09|1627.09|1631.78|1626.78|1636.3|1631.3|1631.48|1626.48|165
1585255800000|2020-03-26 20:50:00|1631.65|1626.65|1633|1628|1633.93|1628.93|1630.45|1625.45|134
1585256100000|2020-03-26 20:55:00|1633.15|1628.15|1633.45|1628.45|1635.44|1630.44|1632.31|1627.31|125
1585260000000|2020-03-26 22:00:00|1641.9|1631.9|1631.67|1621.67|1643.35|1633.35|1630.46|1620.46|228
1585260300000|2020-03-26 22:05:00|1631.69|1621.69|1633.24|1623.24|1633.38|1623.38|1630.24|1620.24|240
1585260600000|2020-03-26 22:10:00|1633.15|1623.15|1634.13|1624.13|1634.19|1624.19|1628.36|1618.36|285
1585260900000|2020-03-26 22:15:00|1634.14|1624.14|1637.44|1627.44|1637.7|1627.7|1634.1|1624.1|173
1585261200000|2020-03-26 22:20:00|1637.49|1627.49|1636.4|1626.4|1637.49|1627.49|1634.77|1625.49|137
1585261500000|2020-03-26 22:25:00|1636.39|1626.39|1631.83|1622.82|1636.39|1626.39|1631.58|1621.66|260
1585261800000|2020-03-26 22:30:00|1631.74|1622.89|1635.26|1626.13|1635.72|1626.65|1630.15|1620.97|388
1585262100000|2020-03-26 22:35:00|1635.24|1626.35|1630.49|1625.49|1635.93|1627.98|1628.62|1623.35|175
1585262400000|2020-03-26 22:40:00|1630.46|1625.46|1633.53|1628.53|1633.53|1628.53|1627.06|1622.06|310
1585262700000|2020-03-26 22:45:00|1632.73|1627.73|1630.5|1625.5|1633.82|1628.82|1630.15|1625.15|198
1585263000000|2020-03-26 22:50:00|1630.44|1625.44|1633.88|1628.88|1636.22|1631.22|1630.33|1625.33|185
1585263300000|2020-03-26 22:55:00|1633.85|1628.85|1632.25|1627.25|1634.3|1629.3|1630.54|1625.54|256
1585263600000|2020-03-26 23:00:00|1631.88|1626.88|1633.44|1628.44|1634.19|1629.19|1631.55|1626.55|157
1585263900000|2020-03-26 23:05:00|1633.82|1628.82|1632.83|1627.83|1635.17|1630.17|1631.65|1625.9|170
1585264200000|2020-03-26 23:10:00|1632.73|1627.73|1630.61|1625.61|1635.43|1629.57|1630.03|1623.51|466
1585264500000|2020-03-26 23:15:00|1630.72|1625.72|1631.53|1626.53|1632.52|1627.52|1629.21|1623.53|466
1585264800000|2020-03-26 23:20:00|1631.42|1626.42|1630.27|1625.27|1632.45|1627.45|1630.27|1625.27|200
1585265100000|2020-03-26 23:25:00|1630.23|1625.23|1628.36|1623.36|1631.41|1626.41|1628.16|1623.16|362
1585265400000|2020-03-26 23:30:00|1628.38|1623.38|1629.29|1624.29|1629.82|1624.82|1627.73|1622.73|377
1585265700000|2020-03-26 23:35:00|1629.34|1624.34|1628.63|1623.63|1629.73|1624.73|1626.05|1621.05|374
1585266000000|2020-03-26 23:40:00|1628.6|1623.6|1627.6|1622.6|1629.92|1624.92|1626.33|1621.33|283
1585266300000|2020-03-26 23:45:00|1627.81|1622.81|1629.09|1624.09|1629.29|1624.29|1627.27|1622.27|308
1585266600000|2020-03-26 23:50:00|1629.05|1624.05|1629.6|1624.6|1631.76|1626.76|1628.2|1623.2|320
1585266900000|2020-03-26 23:55:00|1629.68|1624.68|1628.44|1623.44|1630|1625|1628.27|1623.27|285
1585267200000|2020-03-27 00:00:00|1629.06|1624.06|1628.4|1623.4|1629.96|1624.96|1627.48|1622.48|380
1585267500000|2020-03-27 00:05:00|1627.74|1622.74|1628.18|1623.18|1628.93|1623.93|1627.74|1622.74|277
1585267800000|2020-03-27 00:10:00|1628.12|1623.12|1629.3|1624.3|1629.94|1624.94|1627.56|1622.56|244
1585268100000|2020-03-27 00:15:00|1629.43|1624.43|1630.64|1625.64|1630.64|1625.64|1629.04|1624.04|334
1585268400000|2020-03-27 00:20:00|1629.8|1624.8|1630.1|1625.1|1631.86|1626.86|1629.59|1624.59|265
1585268700000|2020-03-27 00:25:00|1630.12|1625.12|1630.14|1625.14|1630.85|1625.85|1629.39|1624.39|326
1585269000000|2020-03-27 00:30:00|1630.17|1625.17|1626.07|1621.07|1631.13|1626.13|1625.55|1620.55|338
1585269300000|2020-03-27 00:35:00|1626.5|1621.5|1625.8|1620.8|1627.59|1622.59|1624.45|1619.45|423
1585269600000|2020-03-27 00:40:00|1626.31|1621.31|1625.48|1620.48|1627.71|1622.71|1624.46|1619.46|440
1585269900000|2020-03-27 00:45:00|1624.98|1619.98|1625.48|1620.48|1628.51|1622.22|1623.91|1616.87|494
1585270200000|2020-03-27 00:50:00|1625.69|1620.69|1624.52|1619.52|1627.82|1622.82|1623.23|1618.23|287
1585270500000|2020-03-27 00:55:00|1624.69|1619.69|1628.81|1620.74|1628.81|1622.46|1623.4|1618.4|379
1585270800000|2020-03-27 01:00:00|1625.27|1620.27|1624.45|1619.45|1629.51|1621.81|1623.14|1618.14|950
1585271100000|2020-03-27 01:05:00|1624.25|1619.25|1626.11|1621.11|1628.06|1623.06|1623.89|1618.89|669
1585271400000|2020-03-27 01:10:00|1625.81|1620.81|1627.07|1622.07|1628.8|1623.8|1624.93|1619.93|687
1585271700000|2020-03-27 01:15:00|1627.01|1622.01|1626.15|1621.15|1627.12|1622.12|1624.59|1619.59|530
1585272000000|2020-03-27 01:20:00|1626.22|1621.22|1626|1621|1626.84|1621.84|1625.43|1620.43|433
1585272300000|2020-03-27 01:25:00|1625.8|1620.8|1625.94|1620.94|1626.18|1621.18|1625.46|1620.46|280
1585272600000|2020-03-27 01:30:00|1625.97|1620.97|1626|1621|1627.49|1622.49|1625.67|1620.67|198
1585272900000|2020-03-27 01:35:00|1627.56|1622.56|1629.37|1624.37|1629.66|1624.66|1626|1621|462
1585273200000|2020-03-27 01:40:00|1629.53|1624.53|1629.05|1624.05|1630.17|1624.9|1627.7|1621.35|343
1585273500000|2020-03-27 01:45:00|1629.24|1624.24|1629.24|1624.24|1629.25|1624.25|1628.12|1623.12|293
1585273800000|2020-03-27 01:50:00|1629.15|1624.15|1628.99|1623.99|1629.18|1624.18|1625.13|1620.13|745
1585274100000|2020-03-27 01:55:00|1628.64|1623.64|1627.51|1622.51|1630.69|1625.69|1626.52|1621.52|345
1585274400000|2020-03-27 02:00:00|1627.37|1622.37|1628.21|1623.21|1628.48|1623.48|1626.32|1621.32|373
1585274700000|2020-03-27 02:05:00|1628.26|1623.26|1628.33|1623.33|1629.31|1624.31|1627|1622|354
1585275000000|2020-03-27 02:10:00|1628.31|1623.31|1628.18|1623.18|1629.73|1624.73|1627.65|1622.65|394
1585275300000|2020-03-27 02:15:00|1627.7|1622.7|1628.11|1623.11|1629.08|1624.08|1626.61|1621.61|391
1585275600000|2020-03-27 02:20:00|1627.8|1622.8|1629.14|1624.14|1629.87|1624.87|1627.65|1622.65|398
1585275900000|2020-03-27 02:25:00|1629.16|1624.16|1629.18|1624.18|1629.64|1624.64|1628.01|1623.01|218
1585276200000|2020-03-27 02:30:00|1629.15|1624.15|1628.8|1623.8|1629.56|1624.56|1627.59|1622.59|371
1585276500000|2020-03-27 02:35:00|1628.88|1623.88|1628.65|1623.65|1629.44|1624.44|1627.46|1622.46|305
1585276800000|2020-03-27 02:40:00|1628.57|1623.57|1630|1625|1630.32|1625.32|1628.36|1623.36|305
1585277100000|2020-03-27 02:45:00|1629.87|1624.87|1629.88|1624.88|1630.26|1625.26|1629.04|1624.04|256
1585277400000|2020-03-27 02:50:00|1629.63|1624.63|1629.55|1624.55|1630.13|1625.13|1629.21|1624.21|270
1585277700000|2020-03-27 02:55:00|1629.28|1624.28|1628.92|1623.92|1629.85|1624.85|1627.79|1622.79|278
1585278000000|2020-03-27 03:00:00|1628.9|1623.9|1628.34|1623.34|1629.27|1624.27|1627.98|1622.98|283
1585278300000|2020-03-27 03:05:00|1628.17|1623.17|1627.94|1622.94|1628.62|1623.62|1627.77|1622.77|270
1585278600000|2020-03-27 03:10:00|1628.03|1623.03|1628.1|1623.1|1628.75|1623.75|1626.71|1621.71|360
1585278900000|2020-03-27 03:15:00|1627.93|1622.93|1628.78|1623.78|1630.01|1625.01|1626.65|1621.65|253
1585279200000|2020-03-27 03:20:00|1628.42|1623.42|1626.57|1621.57|1629.71|1624.71|1625.26|1620.26|248
1585279500000|2020-03-27 03:25:00|1627.36|1622.36|1628.92|1623.92|1630.87|1625.87|1626.99|1621.99|211
1585279800000|2020-03-27 03:30:00|1628.46|1623.46|1628.05|1623.05|1629.49|1624.49|1626.17|1621.17|211
1585280100000|2020-03-27 03:35:00|1628.1|1623.1|1628.3|1623.3|1629.18|1624.18|1627.13|1622.13|152
1585280400000|2020-03-27 03:40:00|1628.37|1623.37|1627.82|1622.82|1628.42|1623.42|1627.63|1622.63|187
1585280700000|2020-03-27 03:45:00|1627.83|1622.83|1627.87|1622.87|1628.77|1623.77|1627.1|1622.1|248
1585281000000|2020-03-27 03:50:00|1627.86|1622.86|1627.84|1622.84|1628.36|1623.36|1627.26|1622.26|246
1585281300000|2020-03-27 03:55:00|1627.87|1622.87|1627.89|1622.89|1628.33|1623.33|1627.23|1622.23|115
1585281600000|2020-03-27 04:00:00|1627.35|1622.35|1627.91|1622.91|1629.03|1624.03|1627.18|1622.18|238
1585281900000|2020-03-27 04:05:00|1628.82|1623.82|1628.29|1623.29|1628.82|1623.82|1626.74|1621.74|233
1585282200000|2020-03-27 04:10:00|1628.27|1623.27|1627.46|1622.46|1628.36|1623.36|1626.83|1621.83|130
1585282500000|2020-03-27 04:15:00|1627.55|1622.55|1627.58|1622.58|1628.79|1623.79|1626.76|1621.76|274
1585282800000|2020-03-27 04:20:00|1627.7|1622.7|1627.29|1622.29|1628.19|1623.19|1626.92|1621.92|216
1585283100000|2020-03-27 04:25:00|1627.3|1622.3|1627.68|1622.68|1628.28|1623.28|1626.86|1621.86|196
1585283400000|2020-03-27 04:30:00|1627.93|1622.93|1627.96|1622.96|1628.7|1623.7|1627.62|1622.62|268
1585283700000|2020-03-27 04:35:00|1627.98|1622.98|1628.49|1623.49|1628.53|1623.53|1627.54|1622.54|205
1585284000000|2020-03-27 04:40:00|1628.48|1623.48|1628.67|1623.67|1628.82|1623.82|1627.3|1622.3|185
1585284300000|2020-03-27 04:45:00|1628.09|1623.09|1628.35|1623.35|1629.27|1624.27|1627.29|1622.29|188
1585284600000|2020-03-27 04:50:00|1628.5|1623.5|1628.39|1623.39|1628.5|1623.5|1627|1622|154
1585284900000|2020-03-27 04:55:00|1628.38|1623.38|1628.23|1623.23|1628.74|1623.74|1627.12|1622.12|249
1585285200000|2020-03-27 05:00:00|1628.13|1623.13|1628.2|1623.2|1628.58|1623.58|1626.81|1621.81|200
1585285500000|2020-03-27 05:05:00|1627.83|1622.83|1627.84|1622.84|1629.88|1624.88|1627.22|1622.22|200
1585285800000|2020-03-27 05:10:00|1627.78|1622.78|1628.1|1623.1|1628.55|1623.55|1626.95|1621.95|155
1585286100000|2020-03-27 05:15:00|1627.77|1622.77|1628.3|1623.3|1629.08|1624.08|1627.63|1622.63|140
1585286400000|2020-03-27 05:20:00|1628.29|1623.29|1628.05|1623.05|1628.63|1623.63|1627.08|1622.08|191
1585286700000|2020-03-27 05:25:00|1628.07|1623.07|1627.06|1622.06|1628.59|1623.59|1627.05|1622.05|141
1585287000000|2020-03-27 05:30:00|1628.18|1623.18|1627.96|1622.96|1630.18|1625.18|1626.99|1621.99|355
1585287300000|2020-03-27 05:35:00|1628.02|1623.02|1628.79|1623.79|1630.49|1625.49|1627.66|1622.66|606
1585287600000|2020-03-27 05:40:00|1628.47|1623.47|1628.63|1623.63|1631.68|1626.68|1626.99|1621.99|425
1585287900000|2020-03-27 05:45:00|1628.43|1623.43|1629.08|1624.08|1630.47|1625.47|1627.64|1622.64|268
1585288200000|2020-03-27 05:50:00|1629.14|1624.14|1628.68|1623.68|1631.17|1626.17|1628.46|1623.46|304
1585288500000|2020-03-27 05:55:00|1628.67|1623.67|1629.15|1624.15|1629.42|1624.42|1628.36|1623.36|281
1585288800000|2020-03-27 06:00:00|1629.27|1624.27|1629.27|1624.27|1631.79|1626.79|1628.43|1623.43|233
1585289100000|2020-03-27 06:05:00|1629.33|1624.33|1629.11|1624.11|1631.69|1626.69|1627.78|1622.78|393
1585289400000|2020-03-27 06:10:00|1629.2|1624.2|1629.48|1624.48|1633.83|1626.66|1629.06|1624.06|505
1585289700000|2020-03-27 06:15:00|1629.45|1624.45|1631.06|1626.06|1632.15|1627.15|1628.3|1623.3|499
1585290000000|2020-03-27 06:20:00|1631.1|1626.1|1628.63|1623.63|1633.04|1628.04|1628.19|1623.19|474
1585290300000|2020-03-27 06:25:00|1628.5|1623.5|1627.06|1622.06|1630.53|1625.53|1625.99|1620.99|361
1585290600000|2020-03-27 06:30:00|1626.69|1621.69|1626.17|1621.17|1628.15|1622.77|1622.6|1617.6|1154
1585290900000|2020-03-27 06:35:00|1625.62|1620.62|1625.45|1620.45|1627.96|1622.96|1623.9|1618.9|823
1585291200000|2020-03-27 06:40:00|1625.48|1620.48|1626.01|1621.01|1627.13|1622.13|1624.52|1619.52|675
1585291500000|2020-03-27 06:45:00|1626.33|1621.33|1626.8|1621.8|1627.77|1622.77|1625.51|1620.51|485
1585291800000|2020-03-27 06:50:00|1626.07|1621.07|1627.35|1622.35|1627.44|1622.44|1625.93|1620.93|430
1585292100000|2020-03-27 06:55:00|1627.31|1622.31|1627.66|1622.66|1629.38|1624.38|1626.47|1621.47|910
1585292400000|2020-03-27 07:00:00|1628.15|1623.15|1627.7|1622.7|1630.59|1625.59|1626.97|1621.97|890
1585292700000|2020-03-27 07:05:00|1627.66|1622.66|1626.52|1621.52|1628.69|1623.69|1624.36|1619.36|859
1585293000000|2020-03-27 07:10:00|1626.4|1621.4|1625.6|1620.6|1626.82|1621.82|1624.54|1619.54|607
1585293300000|2020-03-27 07:15:00|1625.44|1620.44|1623.45|1618.45|1627.07|1622.07|1621.91|1616.91|829
1585293600000|2020-03-27 07:20:00|1623.39|1618.39|1624.43|1619.43|1624.9|1619.9|1622.72|1617.72|852
1585293900000|2020-03-27 07:25:00|1624.42|1619.42|1624.43|1619.43|1626.33|1621.33|1623.31|1618.31|691
1585294200000|2020-03-27 07:30:00|1624.42|1619.42|1624.44|1619.44|1625.66|1620.66|1622.71|1617.71|745
1585294500000|2020-03-27 07:35:00|1624.61|1619.61|1625.43|1620.43|1626.58|1621.58|1623.37|1618.37|716
1585294800000|2020-03-27 07:40:00|1625.1|1620.1|1625.63|1620.63|1627.41|1622.41|1624.36|1619.36|828
1585295100000|2020-03-27 07:45:00|1625.61|1620.61|1620.04|1615.04|1626.08|1621.08|1618.33|1613.33|1063
1585295400000|2020-03-27 07:50:00|1620.33|1615.33|1622.27|1617.27|1624.25|1619.25|1618.76|1613.76|797
1585295700000|2020-03-27 07:55:00|1622.28|1617.28|1624.5|1619.5|1625.07|1620.07|1621.24|1616.24|663
1585296000000|2020-03-27 08:00:00|1624.45|1619.45|1623.71|1618.71|1624.99|1619.99|1621.97|1616.97|745
1585296300000|2020-03-27 08:05:00|1623.81|1618.81|1625.7|1620.7|1626.68|1621.68|1622.61|1617.61|698
1585296600000|2020-03-27 08:10:00|1625.92|1620.92|1625.87|1620.87|1627.93|1622.93|1624.11|1619.11|699
1585296900000|2020-03-27 08:15:00|1625.74|1620.74|1624.3|1619.3|1626.43|1621.43|1622.79|1617.79|530
1585297200000|2020-03-27 08:20:00|1624.26|1619.26|1624.88|1619.88|1625.48|1620.48|1623.39|1618.39|478
1585297500000|2020-03-27 08:25:00|1624.7|1619.7|1623.23|1618.23|1624.97|1619.97|1621.22|1616.22|625
1585297800000|2020-03-27 08:30:00|1623.28|1618.28|1621.53|1616.53|1623.83|1618.83|1619.76|1614.76|851
1585298100000|2020-03-27 08:35:00|1621.43|1616.43|1624.54|1619.54|1625.61|1620.61|1620.88|1615.88|551
1585298400000|2020-03-27 08:40:00|1624.46|1619.46|1620.75|1615.75|1624.77|1619.77|1620.74|1615.74|556
1585298700000|2020-03-27 08:45:00|1621.07|1616.07|1621|1616|1621.77|1616.77|1619.93|1614.93|420
1585299000000|2020-03-27 08:50:00|1620.84|1615.84|1619.07|1614.07|1621.98|1616.98|1619|1614|744
1585299300000|2020-03-27 08:55:00|1619.09|1614.09|1620.7|1615.7|1622.92|1617.92|1618.1|1613.1|911
1585299600000|2020-03-27 09:00:00|1620.67|1615.67|1622.54|1617.54|1623.91|1618.91|1620.1|1615.1|741
1585299900000|2020-03-27 09:05:00|1622.36|1617.36|1618.45|1613.45|1624.29|1619.29|1618.07|1613.07|891
1585300200000|2020-03-27 09:10:00|1618.43|1613.43|1620.49|1615.49|1622.33|1617.33|1617.02|1612.02|982
1585300500000|2020-03-27 09:15:00|1620.47|1615.47|1620.63|1615.63|1622.89|1617.89|1620.13|1615.13|572
1585300800000|2020-03-27 09:20:00|1621.36|1616.36|1620.16|1615.16|1622.63|1617.63|1620|1615|508
1585301100000|2020-03-27 09:25:00|1620.63|1615.63|1621.72|1616.72|1623.59|1618.59|1619.5|1614.5|550
1585301400000|2020-03-27 09:30:00|1621.68|1616.68|1622.43|1617.43|1622.75|1617.75|1621.22|1616.22|660
1585301700000|2020-03-27 09:35:00|1622.4|1617.4|1623.12|1618.12|1625.12|1620.12|1621.53|1616.53|568
1585302000000|2020-03-27 09:40:00|1623.69|1618.69|1621.82|1616.82|1625.17|1620.17|1621.51|1616.51|684
1585302300000|2020-03-27 09:45:00|1621.51|1616.51|1626.02|1621.02|1627.8|1622.8|1621.12|1616.12|688
1585302600000|2020-03-27 09:50:00|1626.19|1621.19|1626.98|1621.98|1627.73|1622.73|1624.53|1619.53|560
1585302900000|2020-03-27 09:55:00|1627.23|1622.23|1625.15|1620.15|1627.28|1622.28|1622.72|1617.72|586
1585303200000|2020-03-27 10:00:00|1625.05|1620.05|1625.51|1620.51|1627.6|1622.6|1624.84|1619.84|433
1585303500000|2020-03-27 10:05:00|1625.46|1620.46|1626.31|1621.31|1627.08|1622.08|1624.59|1619.59|426
1585303800000|2020-03-27 10:10:00|1626.38|1621.38|1625.22|1620.22|1626.76|1621.76|1624.08|1619.08|489
1585304100000|2020-03-27 10:15:00|1624.56|1619.56|1624.59|1619.59|1625.42|1620.42|1623.9|1618.9|453
1585304400000|2020-03-27 10:20:00|1624.77|1619.77|1625.88|1620.88|1626.76|1621.76|1623.9|1618.9|463
1585304700000|2020-03-27 10:25:00|1626.22|1621.22|1625.6|1620.6|1627.13|1622.13|1624.84|1619.84|337
1585305000000|2020-03-27 10:30:00|1625.08|1620.08|1625.73|1620.73|1626.58|1621.58|1621.77|1616.77|820
1585305300000|2020-03-27 10:35:00|1625.71|1620.71|1626.58|1621.58|1628.65|1623.65|1624.52|1619.52|445
1585305600000|2020-03-27 10:40:00|1625.15|1620.15|1628.37|1623.37|1629.51|1624.51|1624.11|1619.11|592
1585305900000|2020-03-27 10:45:00|1628.4|1623.4|1624.64|1619.64|1628.78|1623.78|1624|1619|592
1585306200000|2020-03-27 10:50:00|1624.74|1619.74|1627.15|1622.15|1628.23|1623.23|1623.97|1618.97|582
1585306500000|2020-03-27 10:55:00|1627.77|1622.77|1625.3|1620.3|1628.32|1623.32|1624.55|1619.55|669
1585306800000|2020-03-27 11:00:00|1625.44|1620.44|1625.25|1620.25|1627.28|1622.28|1623.37|1618.37|525
1585307100000|2020-03-27 11:05:00|1625.26|1620.26|1626.09|1621.09|1628.43|1623.43|1623.9|1618.9|576
1585307400000|2020-03-27 11:10:00|1626.38|1621.38|1625.34|1620.34|1628.41|1623.41|1624.69|1619.69|601
1585307700000|2020-03-27 11:15:00|1625.42|1620.42|1626.38|1621.38|1627.6|1622.6|1622.91|1617.91|778
1585308000000|2020-03-27 11:20:00|1627.35|1622.35|1626.71|1621.71|1627.35|1622.35|1625.79|1620.79|433
1585308300000|2020-03-27 11:25:00|1626.85|1621.85|1626.6|1621.6|1627.28|1622.28|1625.87|1620.87|559
1585308600000|2020-03-27 11:30:00|1626.72|1621.72|1626.6|1621.6|1628.14|1623.14|1624.82|1619.82|623
1585308900000|2020-03-27 11:35:00|1626.52|1621.52|1618.29|1613.29|1627.63|1622.63|1618.29|1613.29|849
1585309200000|2020-03-27 11:40:00|1618.51|1613.51|1622.36|1617.36|1623.23|1618.23|1618.01|1613.01|1108
1585309500000|2020-03-27 11:45:00|1622.42|1617.42|1622.87|1617.87|1624.59|1619.59|1620.91|1615.91|641
1585309800000|2020-03-27 11:50:00|1622.77|1617.77|1621.08|1616.08|1623.17|1618.17|1620.89|1615.89|579
1585310100000|2020-03-27 11:55:00|1621.17|1616.17|1620.73|1615.73|1622.26|1617.26|1620.35|1615.35|456
1585310400000|2020-03-27 12:00:00|1621.05|1616.05|1625.07|1620.07|1627.59|1622.59|1620.53|1615.53|1243
1585310700000|2020-03-27 12:05:00|1625.58|1620.58|1622.44|1617.44|1626.28|1621.28|1621.32|1616.32|829
1585311000000|2020-03-27 12:10:00|1622.18|1617.18|1622.84|1617.84|1625.17|1620.17|1621.93|1616.93|809
1585311300000|2020-03-27 12:15:00|1622.86|1617.86|1620.55|1615.55|1623.28|1618.28|1619.85|1614.85|986
1585311600000|2020-03-27 12:20:00|1620.18|1615.18|1623.02|1618.02|1626.91|1621.91|1618.79|1611.69|1666
1585311900000|2020-03-27 12:25:00|1623|1618|1624.37|1619.37|1625.96|1620.96|1621.59|1616.59|1022
1585312200000|2020-03-27 12:30:00|1624.45|1619.45|1619.56|1614.56|1624.53|1619.53|1618.55|1610.81|1260
1585312500000|2020-03-27 12:35:00|1619.49|1614.49|1621.08|1616.08|1622.93|1617.93|1619.04|1611.79|1097
1585312800000|2020-03-27 12:40:00|1621|1616|1621.11|1616.11|1622.48|1617.48|1617.5|1610.54|899
1585313100000|2020-03-27 12:45:00|1621.19|1616.19|1623.88|1618.88|1626.02|1621.02|1620.35|1612.93|1251
1585313400000|2020-03-27 12:50:00|1623.85|1618.85|1627.62|1622.62|1628.66|1623.66|1623.31|1617.32|1354
1585313700000|2020-03-27 12:55:00|1627.61|1622.61|1626.11|1621.11|1628.2|1623.2|1624.01|1617.02|1023
1585314000000|2020-03-27 13:00:00|1625.99|1620.99|1625.37|1620.37|1626.93|1621.93|1622.51|1617.51|871
1585314300000|2020-03-27 13:05:00|1625.3|1620.3|1623.76|1618.76|1626.13|1621.13|1623.6|1618.6|753
1585314600000|2020-03-27 13:10:00|1624.06|1619.06|1627.17|1622.17|1627.39|1622.39|1621.77|1616.77|1001
1585314900000|2020-03-27 13:15:00|1627.33|1622.33|1629.22|1624.22|1631.3|1626.3|1625.44|1620.44|1114
1585315200000|2020-03-27 13:20:00|1629.06|1624.06|1629.07|1624.07|1629.72|1624.72|1627.1|1622.1|838
1585315500000|2020-03-27 13:25:00|1628.9|1623.9|1628.31|1623.31|1632.72|1627.72|1627|1622|1357
1585315800000|2020-03-27 13:30:00|1628.21|1623.21|1628.29|1623.29|1630.85|1625.85|1626.54|1619.49|1734
1585316100000|2020-03-27 13:35:00|1629.23|1624.23|1630.14|1625.14|1632.44|1627.17|1627.57|1622.57|1534
1585316400000|2020-03-27 13:40:00|1630.31|1625.31|1626.55|1621.55|1630.4|1625.31|1620.67|1615.67|1962
1585316700000|2020-03-27 13:45:00|1626.52|1621.52|1626.67|1621.67|1630.79|1625.02|1624.47|1619.47|1701
1585317000000|2020-03-27 13:50:00|1626.72|1621.72|1626.51|1621.51|1628.72|1622.92|1625.51|1620.38|1515
1585317300000|2020-03-27 13:55:00|1627.06|1622.06|1625.7|1620.7|1627.96|1622.96|1624.4|1616.54|1329
1585317600000|2020-03-27 14:00:00|1625.86|1617.42|1622.73|1617.73|1627.92|1621.98|1620.58|1613.64|1681
1585317900000|2020-03-27 14:05:00|1622.69|1617.69|1621.47|1616.47|1626.08|1619.95|1619.55|1614.55|1620
1585318200000|2020-03-27 14:10:00|1621.36|1616.36|1619.57|1614.57|1622.85|1617.85|1618.63|1613.63|1336
1585318500000|2020-03-27 14:15:00|1619.43|1614.43|1622.72|1617.72|1624.16|1619.16|1619.09|1614.09|1690
1585318800000|2020-03-27 14:20:00|1622.69|1617.69|1621.65|1616.65|1622.9|1617.9|1619.71|1614.71|1588
1585319100000|2020-03-27 14:25:00|1621.75|1616.75|1621.68|1616.68|1623.02|1617.88|1620.22|1614.79|1486
1585319400000|2020-03-27 14:30:00|1621.75|1616.75|1621.87|1616.87|1622.99|1617.99|1620.03|1615.03|1482
1585319700000|2020-03-27 14:35:00|1621.88|1616.88|1621.9|1616.9|1622.84|1617.84|1618.79|1613.79|1453
1585320000000|2020-03-27 14:40:00|1622.06|1617.06|1622.63|1617.63|1624.5|1619.5|1621.4|1616.4|1446
1585320300000|2020-03-27 14:45:00|1622.65|1617.65|1622.96|1617.96|1624.97|1619.97|1621.12|1614.42|1537
1585320600000|2020-03-27 14:50:00|1623.1|1618.1|1624.03|1619.03|1624.71|1619.71|1620.11|1612.67|1576
1585320900000|2020-03-27 14:55:00|1623.87|1618.87|1625.07|1620.07|1627.28|1621.85|1621.83|1613.95|1692
1585321200000|2020-03-27 15:00:00|1625.99|1620.99|1620.94|1615.94|1627.29|1622.29|1618.49|1612.58|1829
1585321500000|2020-03-27 15:05:00|1621.33|1616.33|1620.79|1615.79|1624.11|1619.11|1618.55|1611.68|1475
1585321800000|2020-03-27 15:10:00|1621.44|1616.44|1626.27|1621.27|1626.61|1621.61|1620.93|1615.93|1360
1585322100000|2020-03-27 15:15:00|1626.28|1621.28|1625.91|1620.91|1628.96|1623.96|1624.53|1618.83|1500
1585322400000|2020-03-27 15:20:00|1625.9|1620.9|1626.86|1621.86|1627.86|1622.86|1624.09|1618.8|1339
1585322700000|2020-03-27 15:25:00|1627.09|1622.09|1626.23|1621.23|1627.33|1622.33|1625.06|1620.06|1319
1585323000000|2020-03-27 15:30:00|1626.25|1621.25|1623.15|1618.15|1626.25|1621.25|1622.45|1617.45|1345
1585323300000|2020-03-27 15:35:00|1623.23|1618.23|1625.52|1620.52|1625.92|1620.92|1622.89|1617.89|1379
1585323600000|2020-03-27 15:40:00|1625.28|1620.28|1626.86|1621.86|1626.93|1621.93|1624.75|1619.75|1260
1585323900000|2020-03-27 15:45:00|1626.83|1621.83|1627.42|1622.42|1628.43|1623.43|1626.04|1621.04|1130
1585324200000|2020-03-27 15:50:00|1627.34|1622.34|1627.53|1622.53|1629.77|1624.77|1626.67|1621.67|1263
1585324500000|2020-03-27 15:55:00|1627.6|1622.6|1627.69|1622.69|1630.59|1624.07|1626.41|1621.09|1465
1585324800000|2020-03-27 16:00:00|1626.9|1621.9|1627.29|1622.29|1628.85|1623.23|1624.14|1619.14|1391
1585325100000|2020-03-27 16:05:00|1627.18|1622.18|1628.32|1623.32|1630.83|1624.98|1626.28|1618.56|1252
1585325400000|2020-03-27 16:10:00|1628.28|1623.28|1628.82|1623.82|1630.93|1625.93|1626.83|1618.4|1352
1585325700000|2020-03-27 16:15:00|1628.84|1623.84|1628.86|1623.86|1629.43|1624.43|1627.23|1622.23|1240
1585326000000|2020-03-27 16:20:00|1628.47|1623.47|1627.85|1622.85|1631.13|1626.13|1626.53|1621.53|1531
1585326300000|2020-03-27 16:25:00|1628.08|1623.08|1629.04|1624.04|1629.91|1624.91|1626.39|1621.15|1366
1585326600000|2020-03-27 16:30:00|1629.37|1624.37|1627.73|1622.73|1630.21|1625.21|1626.6|1621.6|1207
1585326900000|2020-03-27 16:35:00|1628.19|1623.19|1630.66|1625.66|1633.31|1628.31|1627.87|1622.4|1136
1585327200000|2020-03-27 16:40:00|1631.06|1626.06|1632.54|1627.54|1633.49|1627.86|1629|1623.32|997
1585327500000|2020-03-27 16:45:00|1632.38|1627.38|1631.06|1626.06|1633.5|1628.5|1629.1|1624.1|1019
1585327800000|2020-03-27 16:50:00|1630.97|1625.97|1628.44|1623.44|1631.53|1626.53|1625.38|1619.85|1332
1585328100000|2020-03-27 16:55:00|1628.38|1623.38|1630.38|1625.38|1632.09|1625.71|1627.96|1622.56|1133
1585328400000|2020-03-27 17:00:00|1630.31|1625.31|1631.75|1626.75|1632.81|1627.81|1628.41|1622.15|1103
1585328700000|2020-03-27 17:05:00|1629.97|1624.97|1629.55|1624.55|1632.24|1627.24|1628.2|1623.2|922
1585329000000|2020-03-27 17:10:00|1629.64|1624.64|1628.77|1623.77|1631.33|1626.33|1627.03|1622.03|1246
1585329300000|2020-03-27 17:15:00|1628.22|1623.22|1629.89|1624.89|1630.12|1625.12|1626.32|1621.32|1145
1585329600000|2020-03-27 17:20:00|1629.97|1624.97|1629.25|1624.25|1630.33|1625.33|1627.25|1622.25|1037
1585329900000|2020-03-27 17:25:00|1629.54|1624.54|1629.87|1624.87|1631.11|1626.11|1626.88|1621.88|1425
1585330200000|2020-03-27 17:30:00|1629.99|1624.99|1629.46|1624.46|1631.38|1626.38|1628.55|1623.55|925
1585330500000|2020-03-27 17:35:00|1629.66|1624.66|1628.84|1623.84|1630|1625|1627.43|1622.43|964
1585330800000|2020-03-27 17:40:00|1629.32|1624.32|1629.57|1624.57|1631.84|1625.71|1627.89|1622.89|1051
1585331100000|2020-03-27 17:45:00|1629.42|1624.42|1628.14|1623.14|1629.97|1624.97|1626.81|1621.81|1034
1585331400000|2020-03-27 17:50:00|1627.95|1622.95|1625.57|1620.57|1628.38|1623.38|1623.56|1618.56|1075
1585331700000|2020-03-27 17:55:00|1625.25|1620.25|1625.55|1620.55|1627.63|1622.63|1623.66|1616.85|1124
1585332000000|2020-03-27 18:00:00|1625.7|1620.7|1626.37|1621.37|1627|1622|1624.13|1618.38|828
1585332300000|2020-03-27 18:05:00|1626.58|1621.58|1624.78|1619.78|1627.47|1622.47|1623.44|1618.44|774
1585332600000|2020-03-27 18:10:00|1625.01|1620.01|1625.21|1620.21|1627.17|1622.17|1623.54|1616.47|934
1585332900000|2020-03-27 18:15:00|1626.37|1621.37|1622.73|1617.73|1627.24|1622.24|1622.06|1617.06|1008
1585333200000|2020-03-27 18:20:00|1622.89|1617.89|1623.84|1618.84|1624.31|1619.31|1621.32|1616.32|903
1585333500000|2020-03-27 18:25:00|1624.23|1619.23|1623.24|1618.24|1624.83|1619.83|1620.17|1613.74|862
1585333800000|2020-03-27 18:30:00|1622.94|1617.94|1623.25|1618.25|1623.79|1618.79|1620.56|1613.36|863
1585334100000|2020-03-27 18:35:00|1623.14|1618.14|1623.89|1618.89|1624.96|1619.34|1622.2|1614.9|613
1585334400000|2020-03-27 18:40:00|1623.88|1618.88|1624.04|1619.04|1624.37|1619.37|1619.93|1614.93|635
1585334700000|2020-03-27 18:45:00|1624.1|1619.1|1625.41|1620.41|1625.65|1620.65|1622.1|1617.1|587
1585335000000|2020-03-27 18:50:00|1625.17|1620.17|1625.46|1620.46|1628.55|1621.96|1624.13|1618.55|802
1585335300000|2020-03-27 18:55:00|1625.38|1620.38|1627.85|1622.85|1629.3|1624.3|1624.24|1619.24|788
1585335600000|2020-03-27 19:00:00|1627.98|1622.98|1632.03|1627.03|1632.03|1627.03|1627.88|1622.88|822
1585335900000|2020-03-27 19:05:00|1631.6|1626.6|1631.55|1626.55|1633.86|1628.86|1629.47|1624.47|1154
1585336200000|2020-03-27 19:10:00|1631.78|1626.78|1631.03|1626.03|1635.31|1628.32|1630.78|1625.7|919
1585336500000|2020-03-27 19:15:00|1631.08|1626.08|1626.67|1621.67|1632.79|1627|1626.35|1621.35|926
1585336800000|2020-03-27 19:20:00|1627.1|1622.1|1626.85|1621.85|1627.78|1622.78|1624.57|1619.57|867
1585337100000|2020-03-27 19:25:00|1626.83|1621.83|1627.21|1622.21|1628.64|1623.64|1626.28|1621.28|560
1585337400000|2020-03-27 19:30:00|1627.43|1622.43|1624.71|1619.71|1627.66|1622.66|1624.54|1619.54|718
1585337700000|2020-03-27 19:35:00|1624.9|1619.9|1623.36|1618.36|1626.78|1621.78|1622.68|1617.66|898
1585338000000|2020-03-27 19:40:00|1623.22|1618.22|1625.34|1620.34|1626.34|1621.34|1621.73|1616.73|837
1585338300000|2020-03-27 19:45:00|1625.48|1620.48|1625.53|1620.53|1628.65|1622.44|1623.82|1617.25|691
1585338600000|2020-03-27 19:50:00|1624.66|1619.66|1624.79|1619.79|1628.6|1621.71|1624.28|1618.6|737
1585338900000|2020-03-27 19:55:00|1624.76|1619.76|1622.55|1617.55|1625.24|1620.24|1622.21|1617.21|926
1585339200000|2020-03-27 20:00:00|1622.64|1617.64|1624.34|1619.34|1625.8|1620.8|1621.14|1616.14|475
1585339500000|2020-03-27 20:05:00|1624.3|1619.3|1624.71|1619.71|1625.56|1620.56|1623.34|1618.34|276
1585339800000|2020-03-27 20:10:00|1624.9|1619.9|1625.58|1620.58|1625.58|1620.58|1622.5|1617.5|220
1585340100000|2020-03-27 20:15:00|1625.32|1620.32|1625.45|1620.45|1626.45|1621.45|1622.2|1615.69|329
1585340400000|2020-03-27 20:20:00|1623.91|1618.91|1623.75|1618.75|1625.55|1620.55|1622.12|1617.12|390
1585340700000|2020-03-27 20:25:00|1623.85|1618.85|1624.19|1619.19|1624.45|1619.45|1622.96|1617.96|274
1585341000000|2020-03-27 20:30:00|1624.09|1619.09|1624.71|1619.71|1624.71|1619.71|1622.01|1617.01|270
1585341300000|2020-03-27 20:35:00|1624.19|1619.19|1623.84|1618.84|1625.1|1620.1|1622.32|1617.32|284
1585341600000|2020-03-27 20:40:00|1623.01|1618.01|1622.61|1617.61|1623.86|1618.86|1621.85|1616.85|253
1585341900000|2020-03-27 20:45:00|1622.5|1617.5|1622.83|1617.83|1627.2|1618.76|1621.36|1616.36|281
1585342200000|2020-03-27 20:50:00|1622.79|1617.79|1627.02|1622.02|1627.7|1622.39|1620.1|1615.1|399
1585342500000|2020-03-27 20:55:00|1626.99|1621.99|1630.3|1625.3|1632.94|1627.94|1623.6|1617.66|317
1585519200000|2020-03-29 22:00:00|1632|1626.7|1630.75|1617.57|1637.97|1632.67|1630.75|1617.2|394
1585519500000|2020-03-29 22:05:00|1630.46|1615.16|1627.44|1622.14|1641.67|1627.52|1618.7|1604.34|639
1585519800000|2020-03-29 22:10:00|1627.46|1622.16|1630.95|1625.65|1634.52|1626.5|1624.3|1612.72|815
1585520100000|2020-03-29 22:15:00|1630.9|1625.6|1632.11|1627.11|1634.45|1627.85|1627.63|1622.63|602
1585520400000|2020-03-29 22:20:00|1632.01|1627.01|1633.09|1628.09|1636.46|1630.03|1631.34|1624.73|437
1585520700000|2020-03-29 22:25:00|1633.25|1628.25|1639.19|1630.1|1639.3|1633.93|1630.45|1622.96|560
1585521000000|2020-03-29 22:30:00|1634.1|1624.1|1634.13|1629.13|1639.36|1630.9|1632.89|1623.25|212
1585521300000|2020-03-29 22:35:00|1634.07|1629.07|1631.93|1626.93|1634.4|1629.4|1629.85|1622.54|285
1585521600000|2020-03-29 22:40:00|1631.97|1626.97|1624.41|1619.41|1633.34|1627.53|1622.85|1614.36|603
1585521900000|2020-03-29 22:45:00|1625.47|1616.72|1627.34|1622.34|1634.08|1625.29|1624.93|1614.98|635
1585522200000|2020-03-29 22:50:00|1628.75|1620.01|1629.96|1624.96|1634.71|1627.15|1627.26|1620.01|405
1585522500000|2020-03-29 22:55:00|1629.78|1624.78|1632.38|1627.38|1634.18|1627.38|1628.57|1620.25|248
1585522800000|2020-03-29 23:00:00|1629.05|1624.05|1631.63|1626.63|1633.05|1627.72|1628.6|1622.1|192
1585523100000|2020-03-29 23:05:00|1631.58|1626.58|1630.93|1625.93|1633.15|1628.15|1629.37|1624.35|308
1585523400000|2020-03-29 23:10:00|1630.95|1625.95|1631.77|1626.77|1636.78|1631.78|1629.1|1621.2|499
1585523700000|2020-03-29 23:15:00|1631.78|1626.78|1632.12|1627.12|1634.58|1629.58|1630.54|1622.99|280
1585524000000|2020-03-29 23:20:00|1632.18|1627.18|1633.53|1628.53|1634.68|1629.68|1630.78|1624.11|320
1585524300000|2020-03-29 23:25:00|1633.75|1628.75|1632.04|1627.04|1633.78|1628.78|1631.01|1626.01|401
1585524600000|2020-03-29 23:30:00|1632.35|1627.35|1633.68|1628.68|1633.97|1628.97|1630.8|1622.18|255
1585524900000|2020-03-29 23:35:00|1633.48|1628.48|1633.05|1628.05|1634.15|1629.15|1631.4|1622.5|209
1585525200000|2020-03-29 23:40:00|1632.96|1627.96|1630.5|1625.5|1633.93|1628.93|1628.75|1622.6|473
1585525500000|2020-03-29 23:45:00|1630.58|1625.58|1630.14|1625.14|1632.48|1627.48|1628.61|1619.3|451
1585525800000|2020-03-29 23:50:00|1629.26|1624.26|1629.71|1624.71|1632.78|1627.78|1627.91|1619.49|435
1585526100000|2020-03-29 23:55:00|1628.86|1623.86|1629.33|1624.33|1631.28|1626.28|1627.58|1618.72|334
1585526400000|2020-03-30 00:00:00|1630.16|1625.16|1629.87|1624.87|1630.58|1625.58|1626.26|1618.35|392
1585526700000|2020-03-30 00:05:00|1629.72|1624.72|1632|1627|1632.54|1627.54|1628.89|1623.89|356
1585527000000|2020-03-30 00:10:00|1631.92|1626.92|1630.22|1625.22|1632.41|1627.41|1629.98|1624.98|299
1585527300000|2020-03-30 00:15:00|1630.25|1625.25|1630.15|1625.15|1631.37|1626.37|1629.23|1624.23|213
1585527600000|2020-03-30 00:20:00|1629.25|1624.25|1632.11|1627.11|1632.62|1627.62|1628.32|1623.32|322
1585527900000|2020-03-30 00:25:00|1632.06|1627.06|1630.21|1625.21|1633.05|1628.05|1628.65|1623.38|352
1585528200000|2020-03-30 00:30:00|1630.29|1625.29|1628.58|1623.58|1631.76|1626.76|1627.73|1622.73|374
1585528500000|2020-03-30 00:35:00|1628.53|1623.53|1625.11|1620.11|1628.6|1623.6|1624.31|1619.31|275
1585528800000|2020-03-30 00:40:00|1625.41|1620.41|1624.3|1619.3|1625.93|1620.93|1622.79|1617.79|426
1585529100000|2020-03-30 00:45:00|1624.52|1619.52|1621.44|1616.44|1625.4|1620.4|1621.37|1616.37|460
1585529400000|2020-03-30 00:50:00|1621.5|1616.5|1620.44|1615.44|1622.17|1617.17|1619.4|1614.4|892
1585529700000|2020-03-30 00:55:00|1620.58|1615.58|1621.46|1616.46|1624.79|1619.79|1619.98|1614.98|582
1585530000000|2020-03-30 01:00:00|1621.45|1616.45|1620.74|1615.74|1625.17|1618.78|1617.78|1612.78|1035
1585530300000|2020-03-30 01:05:00|1620.7|1615.7|1623.66|1618.66|1624.86|1619.86|1620.03|1615.03|796
1585530600000|2020-03-30 01:10:00|1623.98|1618.98|1624.6|1619.6|1626.55|1621.53|1622.2|1617.2|826
1585530900000|2020-03-30 01:15:00|1624.99|1619.99|1623.12|1618.12|1626.1|1620.11|1622.25|1616.8|603
1585531200000|2020-03-30 01:20:00|1622.58|1617.58|1622.04|1617.04|1625.25|1619.15|1621.62|1616.62|758
1585531500000|2020-03-30 01:25:00|1622.22|1617.22|1621.3|1616.3|1623.32|1618.32|1620.35|1615.35|635
1585531800000|2020-03-30 01:30:00|1621.34|1616.34|1620.93|1615.93|1623.1|1618.1|1620.64|1615.64|740
1585532100000|2020-03-30 01:35:00|1621.18|1616.18|1621.38|1616.38|1623.58|1617.64|1620.57|1614.85|623
1585532400000|2020-03-30 01:40:00|1621.65|1616.65|1620.63|1615.63|1623.63|1617.66|1620.41|1615.03|508
1585532700000|2020-03-30 01:45:00|1620.96|1615.96|1620.88|1615.88|1622.14|1617.14|1618.47|1610.83|627
1585533000000|2020-03-30 01:50:00|1619.32|1614.32|1619.49|1614.49|1622.08|1617.08|1618.64|1611.38|544
1585533300000|2020-03-30 01:55:00|1619.42|1614.42|1619.54|1614.54|1620.85|1615.85|1618.26|1613.26|521
1585533600000|2020-03-30 02:00:00|1619.53|1614.53|1619.01|1614.01|1621.06|1615.23|1617.45|1611|451
1585533900000|2020-03-30 02:05:00|1619.08|1614.08|1619.51|1614.51|1620.25|1615.25|1616.3|1609.6|877
1585534200000|2020-03-30 02:10:00|1619.9|1614.9|1622.19|1617.19|1623.77|1618.77|1617.2|1612.2|679
1585534500000|2020-03-30 02:15:00|1622.14|1617.14|1621.13|1616.13|1622.87|1617.87|1619.95|1614.95|472
1585534800000|2020-03-30 02:20:00|1621.21|1616.21|1620.7|1615.7|1621.27|1616.27|1617.85|1612.85|405
1585535100000|2020-03-30 02:25:00|1620.71|1615.71|1619.84|1614.84|1620.79|1615.79|1618.84|1613.84|244
1585535400000|2020-03-30 02:30:00|1619.83|1614.83|1621.68|1616.68|1622.26|1617.26|1618.82|1613.82|522
1585535700000|2020-03-30 02:35:00|1622.13|1617.13|1621.9|1616.9|1622.56|1617.56|1620.38|1615.38|377
1585536000000|2020-03-30 02:40:00|1621.77|1616.77|1621.7|1616.7|1622.88|1617.88|1619.84|1614.84|273
1585536300000|2020-03-30 02:45:00|1621.58|1616.58|1622.55|1617.55|1622.69|1617.69|1619.4|1614.4|509
1585536600000|2020-03-30 02:50:00|1622.23|1617.23|1623.16|1618.16|1624.31|1619.31|1621.17|1616.17|400
1585536900000|2020-03-30 02:55:00|1623.3|1618.3|1623.84|1618.84|1625.15|1620.15|1621.82|1616.82|585
1585537200000|2020-03-30 03:00:00|1623.77|1618.77|1621.51|1616.51|1625.01|1620.01|1619.69|1613.7|498
1585537500000|2020-03-30 03:05:00|1620.25|1615.25|1619.96|1614.96|1622.21|1616.99|1617.76|1610.92|593
1585537800000|2020-03-30 03:10:00|1619.83|1614.83|1618.15|1613.15|1620.29|1615.29|1616.24|1611.24|602
1585538100000|2020-03-30 03:15:00|1618|1613|1618|1613|1619.49|1614.49|1616.81|1611.81|435
1585538400000|2020-03-30 03:20:00|1617.54|1612.54|1618.18|1613.18|1618.69|1613.69|1616.12|1611.12|533
1585538700000|2020-03-30 03:25:00|1618.63|1613.63|1618.91|1613.91|1620.91|1615.91|1617.12|1609.79|694
1585539000000|2020-03-30 03:30:00|1619.25|1614.25|1621.48|1616.48|1622.79|1616.99|1618.94|1612.49|306
1585539300000|2020-03-30 03:35:00|1620.75|1615.75|1622.09|1617.09|1623.51|1617.49|1620.56|1614.49|331
1585539600000|2020-03-30 03:40:00|1621.97|1616.97|1621.45|1616.45|1623.82|1617.74|1620.87|1614.49|281
1585539900000|2020-03-30 03:45:00|1621.48|1616.48|1621.01|1616.01|1623.02|1617.5|1619.92|1613.89|264
1585540200000|2020-03-30 03:50:00|1621.29|1616.29|1621.3|1616.3|1622.81|1617.11|1620.7|1613.99|167
1585540500000|2020-03-30 03:55:00|1621.03|1616.03|1620.86|1615.86|1622.92|1617.2|1620.17|1614.79|192
1585540800000|2020-03-30 04:00:00|1620.71|1615.71|1621.75|1616.75|1622.82|1617.82|1619.99|1613.09|284
1585541100000|2020-03-30 04:05:00|1621.44|1616.44|1620.13|1615.13|1621.65|1616.65|1617.43|1612.43|374
1585541400000|2020-03-30 04:10:00|1620.39|1615.39|1620.41|1615.41|1621.09|1616.09|1619.03|1614.03|291
1585541700000|2020-03-30 04:15:00|1620.14|1615.14|1619.78|1614.78|1620.64|1615.64|1619.58|1614.58|281
1585542000000|2020-03-30 04:20:00|1619.81|1614.81|1619.46|1614.46|1620.1|1615.1|1618.24|1613.24|222
1585542300000|2020-03-30 04:25:00|1619.51|1614.51|1619.57|1614.57|1620.08|1615.08|1617.86|1612.86|236
1585542600000|2020-03-30 04:30:00|1619.66|1614.66|1619.49|1614.49|1619.74|1614.74|1618.8|1613.8|236
1585542900000|2020-03-30 04:35:00|1619.52|1614.52|1619.68|1614.68|1619.95|1614.95|1619.31|1614.31|179
1585543200000|2020-03-30 04:40:00|1619.56|1614.56|1618.54|1613.54|1619.71|1614.71|1617.87|1612.87|216
1585543500000|2020-03-30 04:45:00|1618.46|1613.46|1619.15|1614.15|1620.49|1615.49|1618.3|1613.3|301
1585543800000|2020-03-30 04:50:00|1619.18|1614.18|1619.77|1614.77|1620.06|1615.06|1619.18|1614.18|194
1585544100000|2020-03-30 04:55:00|1619.42|1614.42|1619.01|1614.01|1620.04|1615.04|1618.71|1613.71|217
1585544400000|2020-03-30 05:00:00|1618.88|1613.88|1618.89|1613.89|1619.03|1614.03|1618.64|1613.64|150
1585544700000|2020-03-30 05:05:00|1618.98|1613.98|1618.9|1613.9|1619.32|1614.32|1618.69|1613.69|203
1585545000000|2020-03-30 05:10:00|1618.97|1613.97|1615.99|1610.99|1619.35|1614.35|1614.04|1608.81|465
1585545300000|2020-03-30 05:15:00|1615.11|1610.11|1616.79|1611.79|1619.54|1612.81|1614.38|1608.99|665
1585545600000|2020-03-30 05:20:00|1617.1|1612.1|1616.1|1611.1|1618.43|1612.36|1614.46|1607.26|524
1585545900000|2020-03-30 05:25:00|1616.23|1611.23|1616.76|1611.76|1617.7|1612.7|1615.1|1609.49|415
1585546200000|2020-03-30 05:30:00|1616.77|1611.77|1618.57|1613.57|1619.88|1614.88|1616.73|1610.99|593
1585546500000|2020-03-30 05:35:00|1618.55|1613.55|1618.73|1613.73|1620.47|1614.78|1617.91|1610.59|438
1585546800000|2020-03-30 05:40:00|1618.7|1613.7|1620.4|1615.4|1620.93|1615.93|1618.14|1610.54|321
1585547100000|2020-03-30 05:45:00|1620.47|1615.47|1620.31|1615.31|1621.16|1616.12|1618.95|1611.77|378
1585547400000|2020-03-30 05:50:00|1620.17|1615.17|1621.57|1616.57|1621.91|1616.91|1619.3|1614.3|363
1585547700000|2020-03-30 05:55:00|1621.46|1616.46|1622.77|1617.77|1622.89|1617.89|1619.44|1614.44|504
1585548000000|2020-03-30 06:00:00|1622.6|1617.6|1619.39|1614.39|1623.55|1618.55|1618.76|1613.76|602
1585548300000|2020-03-30 06:05:00|1619.99|1614.99|1620.62|1615.62|1621.2|1616.2|1618.93|1613.93|517
1585548600000|2020-03-30 06:10:00|1620.67|1615.67|1618.29|1613.29|1621.41|1616.41|1617.72|1612.72|466
1585548900000|2020-03-30 06:15:00|1618.04|1613.04|1620.74|1615.74|1621.1|1616.1|1616.04|1611.04|664
1585549200000|2020-03-30 06:20:00|1620.77|1615.77|1619.65|1614.65|1621|1616|1618.09|1613.09|787
1585549500000|2020-03-30 06:25:00|1618.94|1613.94|1618.72|1613.72|1620.02|1615.02|1615.85|1610.85|598
1585549800000|2020-03-30 06:30:00|1618.75|1613.75|1617.31|1612.31|1619|1614|1616.48|1611.48|629
1585550100000|2020-03-30 06:35:00|1617.42|1612.42|1619.09|1614.09|1619.31|1614.31|1616.44|1611.44|738
1585550400000|2020-03-30 06:40:00|1618.47|1613.47|1617.75|1612.75|1618.93|1613.93|1615.94|1610.94|448
1585550700000|2020-03-30 06:45:00|1617.57|1612.57|1617.7|1612.7|1619.04|1614.04|1616.15|1611.15|632
1585551000000|2020-03-30 06:50:00|1617.85|1612.85|1619.39|1614.39|1620.77|1615.77|1617.1|1612.1|483
1585551300000|2020-03-30 06:55:00|1619.37|1614.37|1619.91|1614.91|1620.12|1615.12|1617.84|1612.84|324
1585551600000|2020-03-30 07:00:00|1619.87|1614.87|1621.01|1616.01|1622.53|1617.53|1619.26|1614.26|520
1585551900000|2020-03-30 07:05:00|1621.17|1616.17|1620.62|1615.62|1621.7|1616.7|1620.48|1615.48|579
1585552200000|2020-03-30 07:10:00|1620.81|1615.81|1623.8|1618.8|1624.16|1619.16|1619.87|1614.87|622
1585552500000|2020-03-30 07:15:00|1623.67|1618.67|1623.32|1618.32|1623.67|1618.67|1621.97|1616.97|497
1585552800000|2020-03-30 07:20:00|1623.15|1618.15|1622.19|1617.19|1624.68|1619.68|1622.16|1617.16|518
1585553100000|2020-03-30 07:25:00|1622.18|1617.18|1621.69|1616.69|1623.32|1618.32|1619.97|1614.97|372
1585553400000|2020-03-30 07:30:00|1621.6|1616.6|1621.39|1616.39|1623.78|1618.78|1620.71|1615.71|348
1585553700000|2020-03-30 07:35:00|1621.33|1616.33|1620.62|1615.62|1622.92|1617.92|1619.15|1614.15|340
1585554000000|2020-03-30 07:40:00|1621.31|1616.31|1622.74|1617.74|1623.28|1618.28|1619.85|1614.85|291
1585554300000|2020-03-30 07:45:00|1622.7|1617.7|1623.55|1618.55|1623.91|1618.91|1621.69|1616.69|280
1585554600000|2020-03-30 07:50:00|1623.46|1618.46|1622.85|1617.85|1624.02|1619.02|1621.51|1616.51|302
1585554900000|2020-03-30 07:55:00|1622.9|1617.9|1622|1617|1624.17|1619.17|1621.9|1616.9|219
1585555200000|2020-03-30 08:00:00|1622.69|1617.69|1623.32|1618.32|1624.6|1619.6|1621.76|1616.76|335
1585555500000|2020-03-30 08:05:00|1623.36|1618.36|1623.18|1618.18|1623.81|1618.81|1622.43|1617.43|364
1585555800000|2020-03-30 08:10:00|1623.25|1618.25|1622.19|1617.19|1623.55|1618.55|1621.67|1616.67|467
1585556100000|2020-03-30 08:15:00|1622.22|1617.22|1622.57|1617.57|1623.75|1618.75|1621.25|1616.25|316
1585556400000|2020-03-30 08:20:00|1623.1|1618.1|1623.55|1618.55|1625.34|1620.34|1622.2|1617.2|652
1585556700000|2020-03-30 08:25:00|1623.49|1618.49|1624.21|1619.21|1626|1621|1622.29|1617.29|732
1585557000000|2020-03-30 08:30:00|1624.2|1619.2|1624.42|1619.42|1625.4|1620.4|1622.18|1617.18|573
1585557300000|2020-03-30 08:35:00|1624.36|1619.36|1623.47|1618.47|1624.63|1619.63|1622.62|1617.62|343
1585557600000|2020-03-30 08:40:00|1623.58|1618.58|1624.52|1619.52|1625.32|1620.32|1622.57|1617.57|477
1585557900000|2020-03-30 08:45:00|1624.86|1619.86|1625.41|1620.41|1625.7|1620.7|1623.96|1618.96|406
1585558200000|2020-03-30 08:50:00|1625.36|1620.36|1625.94|1620.94|1627.61|1622.61|1624.61|1619.61|428
1585558500000|2020-03-30 08:55:00|1626.35|1621.35|1625.79|1620.79|1627.8|1622.8|1625.05|1620.05|594
1585558800000|2020-03-30 09:00:00|1625.75|1620.75|1625.24|1620.24|1627.7|1622.7|1624.7|1619.7|510
1585559100000|2020-03-30 09:05:00|1624.95|1619.95|1625.08|1620.08|1625.72|1620.72|1624.07|1619.07|346
1585559400000|2020-03-30 09:10:00|1624.74|1619.74|1624.56|1619.56|1625.66|1620.66|1623.41|1618.41|245
1585559700000|2020-03-30 09:15:00|1624.45|1619.45|1624.46|1619.46|1625.29|1620.29|1623.67|1618.67|268
1585560000000|2020-03-30 09:20:00|1624.72|1619.72|1624.73|1619.73|1625.59|1620.59|1624.05|1619.05|318
1585560300000|2020-03-30 09:25:00|1624.95|1619.95|1625.44|1620.44|1626.25|1621.25|1622.14|1617.14|725
1585560600000|2020-03-30 09:30:00|1625.36|1620.36|1624.31|1619.31|1627.3|1622.3|1623.83|1618.83|817
1585560900000|2020-03-30 09:35:00|1624.09|1619.09|1624.03|1619.03|1625.45|1620.45|1623.67|1618.67|374
1585561200000|2020-03-30 09:40:00|1624.75|1619.75|1625.27|1620.27|1626.01|1621.01|1623.59|1618.59|372
1585561500000|2020-03-30 09:45:00|1624.82|1619.82|1624.42|1619.42|1625.79|1620.79|1623.32|1618.32|409
1585561800000|2020-03-30 09:50:00|1624.33|1619.33|1624.88|1619.88|1625.28|1620.28|1623.1|1618.1|398
1585562100000|2020-03-30 09:55:00|1624.9|1619.9|1624.86|1619.86|1625.5|1620.5|1624.12|1619.12|434
1585562400000|2020-03-30 10:00:00|1624.59|1619.59|1625.1|1620.1|1625.57|1620.57|1623.04|1618.04|607
1585562700000|2020-03-30 10:05:00|1625.02|1620.02|1624.83|1619.83|1625.88|1620.88|1623.99|1618.99|326
1585563000000|2020-03-30 10:10:00|1624.93|1619.93|1624.73|1619.73|1625.73|1620.73|1623.39|1618.39|488
1585563300000|2020-03-30 10:15:00|1624.85|1619.85|1624.88|1619.88|1626.85|1621.85|1624.04|1619.04|516
1585563600000|2020-03-30 10:20:00|1624.94|1619.94|1626.51|1621.51|1627.14|1622.14|1624.91|1619.91|468
1585563900000|2020-03-30 10:25:00|1625.89|1620.89|1625.71|1620.71|1627.11|1622.11|1625.07|1620.07|417
1585564200000|2020-03-30 10:30:00|1625.21|1620.21|1625.08|1620.08|1626.21|1621.21|1624.7|1619.7|395
1585564500000|2020-03-30 10:35:00|1624.99|1619.99|1627.85|1622.85|1629.17|1624.17|1624.67|1619.67|539
1585564800000|2020-03-30 10:40:00|1627.76|1622.76|1628.3|1623.3|1630.22|1625.22|1625.58|1620.58|771
1585565100000|2020-03-30 10:45:00|1628.28|1623.28|1627.02|1622.02|1628.69|1623.69|1625.86|1620.86|489
1585565400000|2020-03-30 10:50:00|1627.75|1622.75|1627.78|1622.78|1628.3|1623.3|1625.12|1620.12|375
1585565700000|2020-03-30 10:55:00|1627.82|1622.82|1629.54|1624.54|1630.27|1625.27|1625.51|1620.51|839
1585566000000|2020-03-30 11:00:00|1629.35|1624.35|1628.21|1623.21|1630.05|1625.05|1627.56|1622.56|707
1585566300000|2020-03-30 11:05:00|1628.19|1623.19|1628.7|1623.7|1629.55|1624.55|1627.09|1622.09|608
1585566600000|2020-03-30 11:10:00|1628.64|1623.64|1628.69|1623.69|1630.3|1625.3|1627.35|1622.35|585
1585566900000|2020-03-30 11:15:00|1628.95|1623.95|1628.73|1623.73|1629.99|1624.99|1628.2|1623.2|664
1585567200000|2020-03-30 11:20:00|1628.4|1623.4|1627.26|1622.26|1629|1624|1625.83|1620.83|907
1585567500000|2020-03-30 11:25:00|1627.02|1622.02|1628.47|1623.47|1630.18|1625.18|1626.85|1621.85|652
1585567800000|2020-03-30 11:30:00|1628.4|1623.4|1628.71|1623.71|1630.75|1625.75|1627.2|1622.2|476
1585568100000|2020-03-30 11:35:00|1629.03|1624.03|1626.74|1621.74|1630.25|1625.25|1626.18|1621.18|682
1585568400000|2020-03-30 11:40:00|1626.66|1621.66|1624.7|1619.7|1627.39|1622.39|1624.56|1619.56|458
1585568700000|2020-03-30 11:45:00|1624.88|1619.88|1623.52|1618.52|1626.48|1621.48|1623.01|1618.01|972
1585569000000|2020-03-30 11:50:00|1623.56|1618.56|1624.32|1619.32|1625.25|1620.25|1622.71|1617.71|781
1585569300000|2020-03-30 11:55:00|1624.2|1619.2|1623.81|1618.81|1624.55|1619.55|1622.8|1617.8|413
1585569600000|2020-03-30 12:00:00|1623.89|1618.89|1621.89|1616.89|1624.17|1619.17|1621.76|1616.76|728
1585569900000|2020-03-30 12:05:00|1622.4|1617.4|1620.44|1615.44|1622.61|1617.61|1620.38|1615.38|514
1585570200000|2020-03-30 12:10:00|1620.56|1615.56|1618.5|1613.5|1621.12|1616.12|1618.34|1613.34|973
1585570500000|2020-03-30 12:15:00|1618.67|1613.67|1620.12|1615.12|1621.11|1616.11|1618.18|1613.18|958
1585570800000|2020-03-30 12:20:00|1620.69|1615.69|1620.33|1616.33|1622.5|1617.5|1619.34|1614.9|977
1585571100000|2020-03-30 12:25:00|1620.34|1616.34|1620.12|1616.12|1621.93|1617.93|1619.76|1615.76|797
1585571400000|2020-03-30 12:30:00|1620.1|1616.1|1621.14|1617.14|1621.63|1617.63|1620.08|1616.08|685
1585571700000|2020-03-30 12:35:00|1621.1|1617.1|1619.98|1615.98|1621.81|1617.81|1618.79|1614.79|829
1585572000000|2020-03-30 12:40:00|1620.05|1616.05|1619.63|1615.63|1621.33|1617.33|1618.82|1614.82|547
1585572300000|2020-03-30 12:45:00|1619.41|1615.41|1619.47|1617.47|1620.84|1618.84|1618.09|1615.19|889
1585572600000|2020-03-30 12:50:00|1619.42|1617.42|1620.15|1618.15|1620.69|1618.62|1618.82|1616.82|676
1585572900000|2020-03-30 12:55:00|1620.19|1618.19|1620.77|1618.77|1622.09|1620.09|1618.99|1616.99|827
1585573200000|2020-03-30 13:00:00|1620.74|1618.74|1619.38|1617.38|1621.8|1619.16|1619.14|1616.91|830
1585573500000|2020-03-30 13:05:00|1619.36|1617.36|1619.5|1617.5|1621.05|1619.05|1619.12|1616.07|694
1585573800000|2020-03-30 13:10:00|1619.51|1617.51|1619.86|1617.86|1620.92|1618.74|1619.36|1616.71|611
1585574100000|2020-03-30 13:15:00|1619.84|1617.84|1620.68|1618.68|1621.22|1619.22|1619.09|1617.09|796
1585574400000|2020-03-30 13:20:00|1620.67|1618.67|1620.34|1618.34|1620.95|1618.79|1619.71|1617.71|450
1585574700000|2020-03-30 13:25:00|1620.36|1618.36|1619.45|1617.45|1620.91|1618.56|1619.22|1616.75|476
1585575000000|2020-03-30 13:30:00|1620.01|1616.95|1622.42|1620.42|1623.91|1621.53|1619.19|1616.88|1373
1585575300000|2020-03-30 13:35:00|1622.4|1620.4|1622.96|1620.96|1623.97|1621.57|1622.03|1619.5|1251
1585575600000|2020-03-30 13:40:00|1622.82|1620.82|1622.6|1620.6|1623.71|1621.13|1621.99|1619.38|1415
1585575900000|2020-03-30 13:45:00|1622.63|1620.63|1623.35|1621.35|1624.96|1622.53|1622.26|1620.26|1441
1585576200000|2020-03-30 13:50:00|1623.16|1621.16|1623.71|1621.71|1625.46|1623|1623.11|1620.95|1168
1585576500000|2020-03-30 13:55:00|1623.45|1621.45|1623.42|1621.42|1626|1623.33|1623.13|1621.13|999
1585576800000|2020-03-30 14:00:00|1623.48|1621.48|1620.57|1618.57|1624.34|1621.53|1620.29|1618.29|1093
1585577100000|2020-03-30 14:05:00|1620.27|1618.27|1620.31|1618.31|1622.01|1619.95|1619.42|1617.4|1090
1585577400000|2020-03-30 14:10:00|1620.12|1618.12|1622.7|1620.7|1622.8|1620.79|1619.68|1617.68|817
1585577700000|2020-03-30 14:15:00|1622.69|1620.69|1623.96|1621.96|1624.51|1622.46|1622.16|1620|790
1585578000000|2020-03-30 14:20:00|1624.1|1622.1|1623.05|1621.05|1624.14|1622.14|1622.55|1620.55|464
1585578300000|2020-03-30 14:25:00|1623.04|1621.04|1624.54|1622.54|1625.46|1623.29|1622.83|1620.83|861
1585578600000|2020-03-30 14:30:00|1624.63|1622.63|1622.98|1620.98|1624.78|1622.78|1622.72|1620.72|899
1585578900000|2020-03-30 14:35:00|1623.01|1621.01|1622.38|1620.38|1624.45|1622.45|1622.01|1620.01|1037
1585579200000|2020-03-30 14:40:00|1622.12|1620.12|1623.06|1621.06|1623.46|1621.46|1621.93|1619.93|1033
1585579500000|2020-03-30 14:45:00|1623.13|1621.13|1623.83|1621.83|1624.06|1622.06|1622.84|1620.84|674
1585579800000|2020-03-30 14:50:00|1623.82|1621.82|1623.71|1621.71|1624.07|1622.07|1623.22|1621.22|436
1585580100000|2020-03-30 14:55:00|1623.86|1621.86|1621.79|1619.79|1624.42|1622.42|1621.77|1619.77|587
1585580400000|2020-03-30 15:00:00|1621.74|1619.74|1622.97|1620.97|1623.6|1621.6|1621.4|1619.4|600
1585580700000|2020-03-30 15:05:00|1623.08|1621.08|1622.87|1620.87|1623.6|1621.6|1621.69|1619.69|764
1585581000000|2020-03-30 15:10:00|1622.71|1620.71|1622.79|1620.79|1623.57|1621.57|1621.94|1619.94|677
1585581300000|2020-03-30 15:15:00|1622.83|1620.83|1620.02|1618.02|1622.83|1620.83|1619.32|1616.59|1129
1585581600000|2020-03-30 15:20:00|1619.98|1617.98|1619.98|1617.98|1622.11|1618.95|1619.42|1615.1|1267
1585581900000|2020-03-30 15:25:00|1619.83|1617.83|1620.44|1618.44|1622.01|1619.73|1619.29|1616.96|1298
1585582200000|2020-03-30 15:30:00|1620.52|1618.52|1621.93|1619.93|1622.71|1620.71|1619.27|1616.87|1171
1585582500000|2020-03-30 15:35:00|1621.83|1619.83|1621.55|1619.55|1623.05|1620.53|1620.5|1618.5|808
1585582800000|2020-03-30 15:40:00|1621.54|1619.54|1622.14|1620.14|1623.55|1620.37|1620.06|1617.78|545
1585583100000|2020-03-30 15:45:00|1621.93|1619.93|1622.29|1620.29|1622.73|1620.73|1620.98|1618.93|519
1585583400000|2020-03-30 15:50:00|1622.34|1620.34|1621.63|1619.63|1623.04|1620.67|1620.76|1618.3|671
1585583700000|2020-03-30 15:55:00|1621.86|1619.86|1621.23|1619.23|1623.82|1621.23|1620.61|1618.32|940
1585584000000|2020-03-30 16:00:00|1621.2|1619.2|1622.43|1620.43|1622.93|1620.64|1620.26|1617.32|993
1585584300000|2020-03-30 16:05:00|1622.42|1620.42|1621.29|1619.29|1622.43|1620.43|1620.84|1618.42|662
1585584600000|2020-03-30 16:10:00|1621.27|1619.27|1620.85|1618.85|1622.12|1619.49|1620.74|1618.07|662
1585584900000|2020-03-30 16:15:00|1620.82|1618.82|1621.11|1619.11|1622.28|1619.62|1620.55|1617.8|660
1585585200000|2020-03-30 16:20:00|1621.07|1619.07|1620.51|1618.51|1622.27|1619.38|1619.9|1617.47|815
1585585500000|2020-03-30 16:25:00|1620.52|1618.52|1623.42|1621.42|1624.9|1621.46|1620.51|1618.28|857
1585585800000|2020-03-30 16:30:00|1623.39|1621.39|1622.95|1620.95|1624.89|1621.89|1622.82|1619.87|843
1585586100000|2020-03-30 16:35:00|1623.14|1621.14|1622.41|1620.41|1625.16|1621.84|1622.25|1619.68|883
1585586400000|2020-03-30 16:40:00|1622.28|1620.28|1622.83|1620.83|1623.84|1621.08|1621.77|1619.34|780
1585586700000|2020-03-30 16:45:00|1623.38|1620.37|1620.91|1618.91|1623.7|1620.87|1620.67|1618.49|985
1585587000000|2020-03-30 16:50:00|1620.87|1618.87|1621.38|1619.38|1621.58|1619.58|1619.99|1617.86|851
1585587300000|2020-03-30 16:55:00|1621.36|1619.36|1621.24|1619.24|1622.69|1620.06|1619.95|1616.96|918
1585587600000|2020-03-30 17:00:00|1621.62|1618.15|1623.17|1618.52|1625.81|1620.27|1621.08|1616.96|1116
1585587900000|2020-03-30 17:05:00|1623.07|1618.47|1622.59|1619.08|1623.32|1620.3|1621.83|1617.9|764
1585588200000|2020-03-30 17:10:00|1622.63|1619.1|1622.1|1619.03|1623.31|1620.19|1620.38|1617.86|877
1585588500000|2020-03-30 17:15:00|1621.73|1619.73|1620.16|1618.16|1622.87|1619.73|1619.49|1616.75|920
1585588800000|2020-03-30 17:20:00|1620.23|1618.23|1620.34|1618.34|1621.9|1619.06|1618.78|1616.47|777
1585589100000|2020-03-30 17:25:00|1620.27|1618.27|1622.06|1620.06|1623.58|1621.58|1619.35|1616.92|999
1585589400000|2020-03-30 17:30:00|1622.01|1620.01|1621.96|1619.96|1623.62|1620.7|1621.09|1618.87|849
1585589700000|2020-03-30 17:35:00|1622.04|1620.04|1621.23|1619.23|1622.91|1620.29|1620.87|1618.08|399
1585590000000|2020-03-30 17:40:00|1621.24|1619.24|1619.86|1617.86|1621.25|1619.24|1619.76|1617.05|640
1585590300000|2020-03-30 17:45:00|1619.97|1617.97|1619.6|1617.6|1621.52|1619.16|1619.46|1616.75|805
1585590600000|2020-03-30 17:50:00|1619.66|1617.66|1618.82|1616.82|1620.6|1617.79|1618.77|1616.77|412
1585590900000|2020-03-30 17:55:00|1619.04|1617.04|1616.72|1613|1619.24|1617.24|1615.02|1611.59|901
1585591200000|2020-03-30 18:00:00|1615.47|1613.47|1615.32|1612.28|1616.93|1613.49|1612.6|1609.95|1307
1585591500000|2020-03-30 18:05:00|1614.88|1612.88|1613.36|1611.36|1617.25|1613.77|1613.12|1610.09|984
1585591800000|2020-03-30 18:10:00|1613.59|1611.59|1615.92|1613.92|1616.45|1614.45|1612.91|1609.78|1356
1585592100000|2020-03-30 18:15:00|1615.63|1613.63|1616.91|1614.91|1617.72|1615.43|1615.42|1612.92|989
1585592400000|2020-03-30 18:20:00|1616.97|1614.97|1617.01|1615.01|1617.96|1615.46|1615.69|1612.64|618
1585592700000|2020-03-30 18:25:00|1617.07|1615.07|1618.96|1616.96|1621.66|1619.16|1616.91|1614.4|988
1585593000000|2020-03-30 18:30:00|1619.1|1617.1|1620.89|1618.89|1621.49|1618.97|1618.58|1616.14|785
1585593300000|2020-03-30 18:35:00|1620.85|1618.85|1620.75|1618.75|1621.68|1619.43|1619.68|1617.27|624
1585593600000|2020-03-30 18:40:00|1620.66|1618.66|1621.04|1619.04|1621.84|1619.84|1620.55|1618.23|530
1585593900000|2020-03-30 18:45:00|1621.05|1619.05|1621.26|1619.26|1621.85|1619.39|1620.18|1618.18|508
1585594200000|2020-03-30 18:50:00|1621.44|1619.44|1616.4|1614.4|1622.45|1619.84|1616.38|1613.97|839
1585594500000|2020-03-30 18:55:00|1616.44|1614.44|1615.33|1613.33|1617.19|1615.19|1615.33|1613.2|813
1585594800000|2020-03-30 19:00:00|1615.4|1613.4|1617.04|1615.04|1617.32|1615.32|1614.6|1612.6|771
1585595100000|2020-03-30 19:05:00|1616.94|1614.94|1617.98|1615.98|1618.7|1616.29|1616.43|1614.43|723
1585595400000|2020-03-30 19:10:00|1618.04|1616.04|1617.24|1615.24|1618.85|1616.49|1615.86|1613.83|917
1585595700000|2020-03-30 19:15:00|1617.25|1615.25|1615.54|1613.54|1617.27|1615.27|1614.92|1612.92|881
1585596000000|2020-03-30 19:20:00|1615.59|1613.59|1614.85|1612.85|1616.66|1614.66|1614.4|1611.85|1085
1585596300000|2020-03-30 19:25:00|1614.86|1612.86|1613.83|1611.83|1615.91|1613.45|1612.87|1610.86|1102
1585596600000|2020-03-30 19:30:00|1613.94|1611.94|1615.62|1613.62|1617.67|1615.28|1613.38|1610.79|922
1585596900000|2020-03-30 19:35:00|1615.5|1613.5|1615.81|1613.81|1616.95|1614.95|1615.35|1613.35|746
1585597200000|2020-03-30 19:40:00|1615.8|1613.8|1618.72|1616.72|1620.16|1617.78|1615.75|1613.75|970
1585597500000|2020-03-30 19:45:00|1618.65|1616.65|1617.41|1615.41|1619.34|1617.34|1617.11|1614.79|988
1585597800000|2020-03-30 19:50:00|1617.54|1615.54|1620.48|1618.48|1622.37|1620.37|1617.54|1615.54|1440
1585598100000|2020-03-30 19:55:00|1620.97|1618.97|1624.15|1622.15|1624.65|1622.65|1620.27|1618.27|1200
1585598400000|2020-03-30 20:00:00|1624.02|1622.02|1623.1|1621.1|1624.49|1622.03|1622.57|1619.66|531
1585598700000|2020-03-30 20:05:00|1622.91|1620.91|1623.08|1621.08|1624.45|1621.53|1622.36|1620.25|201
1585599000000|2020-03-30 20:10:00|1622.94|1620.94|1622.98|1620.98|1623.27|1621.27|1622.27|1620.27|132
1585599300000|2020-03-30 20:15:00|1622.99|1620.99|1623.27|1621.27|1623.27|1621.27|1621.48|1619.48|209
1585599600000|2020-03-30 20:20:00|1623.29|1621.29|1622.62|1620.62|1623.32|1621.32|1621.9|1619.9|132
1585599900000|2020-03-30 20:25:00|1622.67|1620.67|1622.46|1620.46|1625.58|1622.04|1621.51|1619.51|272
1585600200000|2020-03-30 20:30:00|1622.86|1620.86|1623.23|1621.23|1623.54|1621.43|1622.28|1620.22|136
1585600500000|2020-03-30 20:35:00|1623.02|1621.02|1623.34|1621.34|1623.86|1621.86|1622.87|1620.68|102
1585600800000|2020-03-30 20:40:00|1623.37|1621.37|1623.05|1619.93|1623.6|1621.6|1621.96|1619.65|240
1585601100000|2020-03-30 20:45:00|1623.06|1619.94|1623.27|1621.27|1624.39|1621.41|1621.89|1619.22|266
1585601400000|2020-03-30 20:50:00|1623.29|1621.29|1622.11|1620.11|1623.67|1621.29|1621.91|1618.38|222
1585601700000|2020-03-30 20:55:00|1622.6|1619.56|1623.95|1621.95|1626.01|1622.15|1622.03|1619.13|313
1585605600000|2020-03-30 22:00:00|1625.59|1620.22|1623.69|1621.69|1626.23|1622.92|1623.37|1617.35|268
1585605900000|2020-03-30 22:05:00|1623.39|1621.39|1624.02|1620.46|1624.75|1622.3|1622.75|1619.63|131
1585606200000|2020-03-30 22:10:00|1624.14|1620.95|1621.67|1619.67|1624.14|1620.95|1620.53|1617.99|181
1585606500000|2020-03-30 22:15:00|1621.61|1619.61|1621.58|1617.65|1622.23|1619.61|1620.15|1617.55|141
1585606800000|2020-03-30 22:20:00|1621.57|1617.85|1621.17|1617.01|1622.04|1618.35|1620.11|1616.29|191
1585607100000|2020-03-30 22:25:00|1620.82|1616.88|1618.41|1614.38|1621.46|1616.88|1618.24|1614.02|247
1585607400000|2020-03-30 22:30:00|1618.4|1614.7|1620.07|1616.08|1621.31|1616.8|1618.39|1614.4|282
1585607700000|2020-03-30 22:35:00|1620.45|1616.55|1621.05|1619.05|1622.03|1619.34|1619.95|1615.71|165
1585608000000|2020-03-30 22:40:00|1621.08|1619.08|1620.84|1618.84|1621.74|1619.49|1620.46|1618.16|158
1585608300000|2020-03-30 22:45:00|1620.81|1618.81|1621.12|1619.12|1622.07|1619.12|1620.12|1617.34|100
1585608600000|2020-03-30 22:50:00|1621.14|1619.14|1620.47|1616.57|1622.47|1619.22|1620.32|1616.39|139
1585608900000|2020-03-30 22:55:00|1620.48|1616.73|1620.48|1617.41|1621.79|1619.12|1620.08|1616.16|137
1585609200000|2020-03-30 23:00:00|1620.5|1617.02|1621.04|1617.22|1621.51|1618.57|1619.71|1615.95|120
1585609500000|2020-03-30 23:05:00|1620.55|1618.55|1620.04|1616.26|1621.37|1618.57|1618.84|1615.89|209
1585609800000|2020-03-30 23:10:00|1620.43|1617.08|1619.23|1617.23|1620.59|1617.36|1618.57|1615.65|168
1585610100000|2020-03-30 23:15:00|1619.01|1617.01|1618.5|1616.5|1619.72|1617.22|1618.17|1616.13|182
1585610400000|2020-03-30 23:20:00|1618.43|1616.43|1617.71|1615.71|1619.47|1617.11|1617.48|1614.23|362
1585610700000|2020-03-30 23:25:00|1617.42|1615.42|1617.63|1615.63|1618.86|1616.35|1616.98|1614.27|367
1585611000000|2020-03-30 23:30:00|1617.57|1615.57|1617.3|1615.3|1618.54|1616.19|1616.89|1614.44|327
1585611300000|2020-03-30 23:35:00|1617.26|1615.26|1617.49|1615.49|1617.69|1615.69|1616.69|1614.51|217
1585611600000|2020-03-30 23:40:00|1617.46|1615.46|1616.53|1614.53|1617.54|1615.54|1616.26|1614.26|209
1585611900000|2020-03-30 23:45:00|1616.56|1614.56|1617.92|1615.92|1619.39|1616.84|1616.45|1614.45|367
1585612200000|2020-03-30 23:50:00|1617.87|1615.87|1617.29|1615.29|1619.09|1616.31|1616.69|1614.35|298
1585612500000|2020-03-30 23:55:00|1617.81|1614.81|1617.88|1615.88|1619.01|1616.34|1617.28|1614.81|204
1585612800000|2020-03-31 00:00:00|1617.75|1615.75|1618.52|1616.52|1619.42|1617.25|1617.39|1614.75|416
1585613100000|2020-03-31 00:05:00|1618.66|1616.66|1617.93|1615.93|1619.39|1617.39|1617.1|1614.99|389
1585613400000|2020-03-31 00:10:00|1617.76|1615.76|1617.79|1615.79|1618.55|1616.55|1617.55|1615.06|210
1585613700000|2020-03-31 00:15:00|1617.88|1615.88|1619.06|1617.06|1619.06|1617.06|1617.42|1614.99|361
1585614000000|2020-03-31 00:20:00|1618.72|1616.72|1619.91|1617.91|1620.36|1618.36|1618.26|1615.42|450
1585614300000|2020-03-31 00:25:00|1619.88|1617.88|1619.28|1617.28|1620.5|1618.5|1618.98|1616.98|445
1585614600000|2020-03-31 00:30:00|1619.19|1617.19|1618.77|1616.77|1619.91|1617.91|1617.23|1615.23|540
1585614900000|2020-03-31 00:35:00|1618.87|1616.87|1618.2|1616.2|1620.12|1617.51|1617.51|1614.81|340
1585615200000|2020-03-31 00:40:00|1618.23|1616.23|1616.94|1614.94|1619.35|1617.35|1616.08|1614.08|587
1585615500000|2020-03-31 00:45:00|1616.83|1614.83|1618.13|1616.13|1619|1617|1616.42|1614.42|382
1585615800000|2020-03-31 00:50:00|1618.07|1616.07|1612.1|1610.1|1618.63|1616.63|1612.02|1609.38|607
1585616100000|2020-03-31 00:55:00|1612.06|1610.06|1615.36|1613.36|1616.67|1614.18|1611.47|1608.85|928
1585616400000|2020-03-31 01:00:00|1615.41|1613.41|1616.56|1614.56|1618.39|1615.74|1614.52|1611.21|1303
1585616700000|2020-03-31 01:05:00|1616.55|1614.55|1616.13|1614.13|1617.16|1615.16|1614.42|1612.41|777
1585617000000|2020-03-31 01:10:00|1616.38|1614.38|1615.59|1613.59|1619|1617|1615.22|1613.22|848
1585617300000|2020-03-31 01:15:00|1615.76|1613.76|1616.58|1614.58|1618.84|1616.44|1615.33|1613.21|808
1585617600000|2020-03-31 01:20:00|1616.6|1614.6|1617.78|1615.78|1618.65|1616.18|1616|1612.87|721
1585617900000|2020-03-31 01:25:00|1617.79|1615.79|1616.54|1614.54|1619.13|1616.75|1615.99|1613.6|609
1585618200000|2020-03-31 01:30:00|1616.42|1614.42|1615.8|1613.8|1617.52|1614.93|1615.21|1612.5|683
1585618500000|2020-03-31 01:35:00|1615.74|1613.74|1614.82|1612.82|1616.42|1613.86|1613.8|1611.38|570
1585618800000|2020-03-31 01:40:00|1614.43|1612.43|1613.38|1611.38|1616.44|1613.86|1612.45|1609.92|841
1585619100000|2020-03-31 01:45:00|1613.33|1611.33|1614.53|1612.53|1617.84|1614.61|1613.33|1610.17|568
1585619400000|2020-03-31 01:50:00|1616.38|1612.4|1615.1|1613.1|1617.38|1614.36|1614.49|1612.17|566
1585619700000|2020-03-31 01:55:00|1615.03|1613.03|1616.28|1614.28|1617.36|1614.49|1614.45|1612.05|719
1585620000000|2020-03-31 02:00:00|1616.26|1614.26|1616.36|1614.36|1617.23|1614.75|1615.23|1612.4|556
1585620300000|2020-03-31 02:05:00|1616.52|1614.52|1615.97|1613.97|1617.72|1614.87|1615.39|1612.99|385
1585620600000|2020-03-31 02:10:00|1616.13|1614.13|1616.16|1614.16|1616.47|1614.34|1614.16|1611.29|560
1585620900000|2020-03-31 02:15:00|1616.17|1614.17|1616.69|1614.69|1618|1615.15|1615.46|1613.03|464
1585621200000|2020-03-31 02:20:00|1616.74|1614.74|1617.41|1615.41|1618.13|1615.53|1616.21|1613.85|438
1585621500000|2020-03-31 02:25:00|1617|1615|1617.24|1615.24|1619.56|1617.56|1616.12|1613.44|711
1585621800000|2020-03-31 02:30:00|1617.15|1615.15|1618.94|1616.94|1620.06|1617.52|1616.86|1614.86|557
1585622100000|2020-03-31 02:35:00|1618.95|1616.95|1618.69|1616.69|1620.26|1618.19|1617.62|1615.11|673
1585622400000|2020-03-31 02:40:00|1618.68|1616.68|1616.35|1614.35|1619.66|1617.18|1615.71|1613.64|564
1585622700000|2020-03-31 02:45:00|1616.15|1614.15|1617.3|1615.3|1618|1615.45|1615.83|1613.17|391
1585623000000|2020-03-31 02:50:00|1617.29|1615.29|1615.98|1613.98|1618.19|1615.63|1615.34|1613.34|485
1585623300000|2020-03-31 02:55:00|1615.96|1613.96|1615.93|1613.93|1616.52|1614.52|1614.27|1612.27|466
1585623600000|2020-03-31 03:00:00|1615.89|1613.89|1615.32|1613.32|1616.78|1614.78|1614.59|1612.59|507
1585623900000|2020-03-31 03:05:00|1615.3|1613.3|1616.98|1614.98|1617.13|1615.13|1614.57|1612.57|417
1585624200000|2020-03-31 03:10:00|1616.95|1614.95|1615.69|1613.69|1617.01|1615.01|1614.57|1612.57|299
1585624500000|2020-03-31 03:15:00|1615.7|1613.7|1614.99|1612.99|1616.94|1614.94|1614.99|1612.99|296
1585624800000|2020-03-31 03:20:00|1615.2|1613.2|1614.14|1612.14|1615.49|1613.49|1613.77|1611.77|345
1585625100000|2020-03-31 03:25:00|1614.17|1612.17|1615.45|1613.45|1615.54|1613.54|1613.69|1611.69|306
1585625400000|2020-03-31 03:30:00|1615.56|1613.56|1615.12|1613.12|1615.91|1613.89|1614.76|1612.76|282
1585625700000|2020-03-31 03:35:00|1615.1|1613.1|1615.03|1613.03|1615.46|1613.46|1614.19|1612.19|222
1585626000000|2020-03-31 03:40:00|1615.06|1613.06|1614.8|1612.8|1615.42|1613.42|1614.23|1612.23|191
1585626300000|2020-03-31 03:45:00|1614.83|1612.83|1615.22|1613.22|1615.38|1613.38|1614.43|1612.43|139
1585626600000|2020-03-31 03:50:00|1615.27|1613.27|1615.28|1613.28|1615.95|1613.95|1614.7|1612.7|161
1585626900000|2020-03-31 03:55:00|1615.41|1613.41|1615.85|1613.85|1616.75|1614.75|1614.97|1612.97|201
1585627200000|2020-03-31 04:00:00|1615.9|1613.9|1615.5|1613.5|1616.2|1614.2|1615.15|1613.15|312
1585627500000|2020-03-31 04:05:00|1615.7|1613.7|1615.51|1613.51|1616.41|1614.41|1615.06|1613.06|304
1585627800000|2020-03-31 04:10:00|1615.59|1613.59|1615.74|1613.74|1616.66|1614.66|1614.84|1612.84|314
1585628100000|2020-03-31 04:15:00|1615.83|1613.83|1615.75|1613.75|1617.16|1615.16|1615.35|1613.35|436
1585628400000|2020-03-31 04:20:00|1615.69|1613.69|1616.1|1614.1|1616.63|1614.52|1614.91|1612.3|264
1585628700000|2020-03-31 04:25:00|1615.87|1613.87|1615.05|1613.05|1616.58|1614.37|1614.26|1612.26|237
1585629000000|2020-03-31 04:30:00|1615.02|1613.02|1614.73|1612.73|1616.09|1614.09|1614.39|1612.39|225
1585629300000|2020-03-31 04:35:00|1614.78|1612.78|1615.15|1613.15|1615.45|1613.45|1614.54|1612.54|245
1585629600000|2020-03-31 04:40:00|1615.18|1613.18|1615.28|1613.28|1615.52|1613.52|1614.57|1612.57|419
1585629900000|2020-03-31 04:45:00|1615.27|1613.27|1615.74|1613.74|1615.78|1613.78|1614.61|1612.61|287
1585630200000|2020-03-31 04:50:00|1615.61|1613.61|1615.26|1613.26|1615.85|1613.85|1615.04|1613.04|127
1585630500000|2020-03-31 04:55:00|1615.23|1613.23|1615.17|1613.17|1615.54|1613.54|1614.75|1612.19|146
1585630800000|2020-03-31 05:00:00|1615.03|1613.03|1614.89|1612.89|1615.35|1613.35|1614.37|1612.37|203
1585631100000|2020-03-31 05:05:00|1614.87|1612.87|1614.9|1612.9|1615.37|1613.37|1614.23|1612.23|156
1585631400000|2020-03-31 05:10:00|1614.98|1612.98|1614.82|1612.82|1616.09|1614.09|1614.8|1612.8|140
1585631700000|2020-03-31 05:15:00|1614.72|1612.72|1615.9|1613.9|1617.35|1615|1614.72|1612.72|302
1585632000000|2020-03-31 05:20:00|1615.98|1613.98|1615.02|1613.02|1617.72|1615.05|1615.02|1612.01|388
1585632300000|2020-03-31 05:25:00|1615.01|1613.01|1616.35|1614.35|1618.46|1615.51|1614.87|1612.87|300
1585632600000|2020-03-31 05:30:00|1616.48|1614.48|1616.07|1614.07|1617.67|1614.89|1616.06|1613.39|315
1585632900000|2020-03-31 05:35:00|1616.04|1614.04|1616.07|1614.07|1616.56|1614.42|1614.65|1612.65|325
1585633200000|2020-03-31 05:40:00|1616.02|1614.02|1615.38|1613.38|1617.32|1614.62|1615.31|1613.31|285
1585633500000|2020-03-31 05:45:00|1615.39|1613.39|1616.6|1614.6|1616.77|1614.77|1615.25|1613.25|302
1585633800000|2020-03-31 05:50:00|1616.61|1614.61|1616.98|1614.98|1617.75|1615.23|1615.75|1613.59|473
1585634100000|2020-03-31 05:55:00|1616.99|1614.99|1617.41|1614.21|1618.45|1615.95|1616.24|1613.71|653
1585634400000|2020-03-31 06:00:00|1617.49|1614.24|1616.78|1614.78|1619.55|1616.84|1615.95|1613.74|850
1585634700000|2020-03-31 06:05:00|1616.95|1614.95|1615.84|1613.84|1617.6|1615.51|1615.34|1613.34|665
1585635000000|2020-03-31 06:10:00|1616.09|1614.09|1616.75|1614.75|1618.14|1614.93|1615.21|1613.21|439
1585635300000|2020-03-31 06:15:00|1616.67|1614.67|1615.86|1613.86|1618.94|1615.51|1615.66|1613.66|290
1585635600000|2020-03-31 06:20:00|1615.95|1613.95|1616.18|1614.18|1616.98|1614.98|1615.66|1613.66|472
1585635900000|2020-03-31 06:25:00|1616.1|1614.1|1616.6|1614.6|1617.35|1614.61|1615.9|1613.9|404
1585636200000|2020-03-31 06:30:00|1617.35|1614.06|1615.88|1613.88|1617.92|1614.73|1614.91|1612.73|578
1585636500000|2020-03-31 06:35:00|1615.99|1613.99|1616.93|1613.08|1617.87|1614.07|1614.68|1612.19|545
1585636800000|2020-03-31 06:40:00|1616.87|1613.15|1617.03|1613.54|1617.38|1615.13|1615.15|1612.33|632
1585637100000|2020-03-31 06:45:00|1616.58|1613.58|1618.19|1616.19|1619.08|1617.08|1615.31|1612.77|633
1585637400000|2020-03-31 06:50:00|1618.07|1616.07|1618.44|1616.44|1619.59|1616.89|1617|1614.12|517
1585637700000|2020-03-31 06:55:00|1618.42|1616.42|1619.18|1617.18|1621.44|1618.35|1618.17|1614.53|766
1585638000000|2020-03-31 07:00:00|1618.88|1616.88|1618.03|1616.03|1620.65|1618.33|1617.34|1615.34|807
1585638300000|2020-03-31 07:05:00|1617.97|1615.97|1617.33|1615.33|1618.47|1616.47|1616.71|1614.65|548
1585638600000|2020-03-31 07:10:00|1617.37|1615.37|1617.34|1615.34|1618.05|1616.05|1616.63|1614.63|407
1585638900000|2020-03-31 07:15:00|1617.31|1615.31|1616.22|1614.22|1617.64|1615.31|1616.01|1614.01|426
1585639200000|2020-03-31 07:20:00|1616.33|1614.33|1616.2|1614.2|1617.54|1615.15|1615.71|1612.61|637
1585639500000|2020-03-31 07:25:00|1616.18|1614.18|1617.81|1615.81|1619.39|1616.28|1615.93|1613.93|800
1585639800000|2020-03-31 07:30:00|1617.86|1615.86|1618.12|1616.12|1618.44|1616.44|1616.89|1614.89|513
1585640100000|2020-03-31 07:35:00|1618.15|1616.15|1618.15|1616.15|1618.7|1616.7|1616.75|1614.75|465
1585640400000|2020-03-31 07:40:00|1617.86|1615.86|1617.42|1615.42|1617.91|1615.91|1616.72|1614.56|372
1585640700000|2020-03-31 07:45:00|1617.35|1615.35|1617.17|1615.17|1617.71|1615.71|1616.81|1614.81|463
1585641000000|2020-03-31 07:50:00|1617.18|1615.18|1617.34|1615.34|1618.13|1616.13|1616.8|1614.8|518
1585641300000|2020-03-31 07:55:00|1617.61|1615.61|1616.82|1614.82|1617.85|1615.85|1616.39|1614.39|474
1585641600000|2020-03-31 08:00:00|1616.83|1614.83|1617.03|1615.03|1617.12|1615.12|1616.23|1614.23|325
1585641900000|2020-03-31 08:05:00|1617.06|1615.06|1617.39|1615.39|1617.65|1615.65|1617.05|1615.05|466
1585642200000|2020-03-31 08:10:00|1617.34|1615.34|1616.56|1614.56|1617.44|1615.44|1616.53|1614.53|342
1585642500000|2020-03-31 08:15:00|1616.57|1614.57|1616.82|1614.82|1617.2|1615.2|1616.46|1614.46|497
1585642800000|2020-03-31 08:20:00|1616.74|1614.74|1616.25|1614.25|1617.11|1615.11|1615.71|1613.71|460
1585643100000|2020-03-31 08:25:00|1616.16|1614.16|1615.79|1613.79|1616.23|1614.23|1615.14|1613.14|459
1585643400000|2020-03-31 08:30:00|1615.6|1613.6|1614.84|1612.84|1615.86|1613.86|1614.45|1612.45|469
1585643700000|2020-03-31 08:35:00|1614.83|1612.83|1615.6|1613.6|1616.43|1614.43|1614.64|1612.64|557
1585644000000|2020-03-31 08:40:00|1615.62|1613.62|1614.02|1610.91|1616.83|1614.28|1606.56|1600.69|879
1585644300000|2020-03-31 08:45:00|1614.03|1610.11|1612.75|1608.14|1617.21|1611.93|1609.38|1604.03|1197
1585644600000|2020-03-31 08:50:00|1612.59|1608.04|1612.18|1610.18|1613.74|1610.43|1610.36|1606.79|707
1585644900000|2020-03-31 08:55:00|1612.21|1610.21|1611.11|1607.65|1614.05|1611.44|1609.91|1607.2|518
1585645200000|2020-03-31 09:00:00|1609.99|1607.99|1612.39|1610.39|1613.04|1610.6|1609.99|1607.21|465
1585645500000|2020-03-31 09:05:00|1612.98|1609.92|1612.85|1610.85|1613.65|1611.65|1611.34|1608.95|608
1585645800000|2020-03-31 09:10:00|1613.87|1610.81|1611.41|1609.41|1613.87|1611.42|1611.08|1608.69|414
1585646100000|2020-03-31 09:15:00|1611.5|1609.5|1611.06|1609.06|1612.73|1610.05|1610.42|1607.46|699
1585646400000|2020-03-31 09:20:00|1611.05|1609.05|1609.91|1607.91|1612.54|1610.28|1609.75|1607.08|630
1585646700000|2020-03-31 09:25:00|1609.89|1607.89|1607.34|1605.34|1610.45|1608.45|1603.35|1598.96|1027
1585647000000|2020-03-31 09:30:00|1607.9|1605.9|1607.49|1603.04|1611.12|1607.03|1604.93|1600.88|1326
1585647300000|2020-03-31 09:35:00|1607.3|1603.26|1606.82|1604.82|1609.97|1605.87|1605.42|1601.94|785
1585647600000|2020-03-31 09:40:00|1607.1|1605.1|1607.45|1605.45|1608.32|1605.79|1605.19|1602.59|522
1585647900000|2020-03-31 09:45:00|1607.44|1605.44|1608.89|1606.89|1610.11|1607.19|1607.27|1605.25|454
1585648200000|2020-03-31 09:50:00|1608.8|1606.8|1608.49|1606.49|1610.35|1607.55|1608.11|1606.1|267
1585648500000|2020-03-31 09:55:00|1608.78|1606.78|1608.92|1606.92|1609.7|1607.12|1608.21|1605.4|359
1585648800000|2020-03-31 10:00:00|1608.85|1606.85|1608.06|1605.04|1609.13|1606.97|1607.12|1604.64|328
1585649100000|2020-03-31 10:05:00|1607.62|1605.62|1606.47|1604.47|1608.2|1605.86|1605.97|1603.4|517
1585649400000|2020-03-31 10:10:00|1607|1604|1605.24|1603.24|1607.35|1604.71|1605.07|1602.5|577
1585649700000|2020-03-31 10:15:00|1605.35|1603.35|1603.04|1601.04|1605.84|1603.7|1602.55|1599.87|750
1585650000000|2020-03-31 10:20:00|1603.2|1600.08|1601.16|1599.16|1604.11|1601.66|1600.6|1597.81|866
1585650300000|2020-03-31 10:25:00|1601.18|1599.18|1602.06|1600.06|1603.53|1600.98|1599.76|1597.12|954
1585650600000|2020-03-31 10:30:00|1602.05|1600.05|1602.16|1600.16|1603.18|1600.49|1601.36|1598.86|553
1585650900000|2020-03-31 10:35:00|1602.05|1600.05|1601.48|1599.48|1604.29|1601.71|1601.16|1598.47|829
1585651200000|2020-03-31 10:40:00|1601.43|1599.43|1601.04|1599.04|1602.17|1600.17|1600.65|1598.65|564
1585651500000|2020-03-31 10:45:00|1601.06|1599.06|1600.6|1598.6|1601.8|1599.8|1599.31|1596.55|573
1585651800000|2020-03-31 10:50:00|1600.32|1598.32|1596.61|1594.61|1601.32|1599.32|1596.41|1594.07|1051
1585652100000|2020-03-31 10:55:00|1597.41|1594.12|1602.74|1599.61|1603.11|1600.5|1596.85|1593.96|1114
1585652400000|2020-03-31 11:00:00|1602.73|1599.59|1601.58|1599.58|1602.95|1600.95|1601.35|1599.1|637
1585652700000|2020-03-31 11:05:00|1601.56|1599.56|1599.89|1597.89|1601.98|1599.98|1599.89|1597.1|486
1585653000000|2020-03-31 11:10:00|1600.41|1598.41|1599.41|1597.41|1600.92|1598.41|1597.69|1594.82|820
1585653300000|2020-03-31 11:15:00|1599.36|1597.36|1599.68|1597.68|1600.61|1598.61|1598.75|1596.75|498
1585653600000|2020-03-31 11:20:00|1599.8|1597.8|1599.09|1597.09|1600.44|1598.44|1598.3|1596.3|517
1585653900000|2020-03-31 11:25:00|1599.12|1597.12|1600.78|1598.78|1600.95|1598.95|1598.88|1596.83|615
1585654200000|2020-03-31 11:30:00|1600.81|1598.81|1601.72|1599.72|1603.43|1600.77|1600.55|1598.11|990
1585654500000|2020-03-31 11:35:00|1601.75|1599.75|1602.2|1600.2|1602.42|1600.42|1599.36|1597.36|836
1585654800000|2020-03-31 11:40:00|1602.14|1600.14|1602.77|1600.77|1603.03|1600.87|1601.33|1599.33|517
1585655100000|2020-03-31 11:45:00|1602.85|1600.85|1602.83|1600.83|1603.21|1601.03|1600.63|1598.63|624
1585655400000|2020-03-31 11:50:00|1602.61|1600.61|1601.65|1599.65|1603.49|1601.49|1601.25|1598.95|533
1585655700000|2020-03-31 11:55:00|1601.74|1599.74|1603.16|1601.16|1603.37|1601.3|1601.45|1599.45|594
1585656000000|2020-03-31 12:00:00|1603.18|1601.18|1605.54|1603.54|1606.67|1604.67|1602.96|1600.96|1144
1585656300000|2020-03-31 12:05:00|1605.6|1603.6|1606.16|1604.16|1607.63|1605.63|1604.92|1602.92|1132
1585656600000|2020-03-31 12:10:00|1606.14|1604.14|1608.31|1606.31|1609.37|1607.37|1606.06|1604|1154
1585656900000|2020-03-31 12:15:00|1608.27|1606.27|1605.91|1603.91|1609.1|1607.1|1605.47|1603.47|1087
1585657200000|2020-03-31 12:20:00|1605.89|1603.89|1604.47|1602.47|1608.61|1606.61|1604.01|1602.01|1146
1585657500000|2020-03-31 12:25:00|1604.49|1602.49|1605.78|1603.78|1606.39|1604.39|1603.77|1601.77|760
1585657800000|2020-03-31 12:30:00|1605.71|1603.71|1608.28|1606.28|1610.51|1608.18|1605.61|1603.61|1375
1585658100000|2020-03-31 12:35:00|1608.29|1606.29|1606.37|1604.37|1609.28|1607.28|1606.05|1600.73|1000
1585658400000|2020-03-31 12:40:00|1606.23|1604.23|1607.87|1605.87|1608.09|1606.09|1605.66|1601.24|1013
1585658700000|2020-03-31 12:45:00|1607.83|1605.83|1606.33|1604.33|1608.66|1606.66|1606.02|1604.02|905
1585659000000|2020-03-31 12:50:00|1606.34|1604.34|1605.86|1603.86|1607.92|1605.92|1605.46|1603.46|834
1585659300000|2020-03-31 12:55:00|1605.85|1603.85|1605.64|1603.64|1606.17|1604.17|1605.11|1603.11|663
1585659600000|2020-03-31 13:00:00|1605.78|1603.78|1605.7|1603.7|1607.91|1605.91|1605.05|1603.05|850
1585659900000|2020-03-31 13:05:00|1605.67|1603.67|1605.54|1603.54|1607.43|1605.17|1605.03|1603.03|725
1585660200000|2020-03-31 13:10:00|1605.37|1603.37|1609.22|1607.22|1611.39|1607.89|1605.23|1603.23|888
1585660500000|2020-03-31 13:15:00|1609.23|1607.23|1608.45|1606.45|1611.4|1607.67|1607.59|1605.59|1049
1585660800000|2020-03-31 13:20:00|1610.3|1606.31|1610.47|1608.47|1611.23|1609.23|1607.53|1605|921
1585661100000|2020-03-31 13:25:00|1610.48|1608.48|1608.58|1606.58|1610.82|1608.82|1608.39|1606.39|924
1585661400000|2020-03-31 13:30:00|1608.56|1606.56|1610.63|1608.63|1611.52|1609.52|1608.56|1606.56|1053
1585661700000|2020-03-31 13:35:00|1610.6|1608.6|1611.34|1609.34|1614.53|1611.95|1609.91|1607.91|1461
1585662000000|2020-03-31 13:40:00|1611.33|1609.33|1610.98|1608.98|1612.8|1610.42|1610.64|1608.64|1173
1585662300000|2020-03-31 13:45:00|1610.72|1608.72|1610.41|1608.41|1611.73|1609.53|1610.13|1608.13|1086
1585662600000|2020-03-31 13:50:00|1610.55|1608.55|1609.78|1607.78|1611.36|1609.36|1609.42|1607.42|1137
1585662900000|2020-03-31 13:55:00|1609.83|1607.83|1610.53|1607.31|1611.46|1608.78|1609.37|1607.05|1030
1585663200000|2020-03-31 14:00:00|1610.65|1607.53|1610.31|1608.31|1611.02|1608.94|1609.56|1607.03|1118
1585663500000|2020-03-31 14:05:00|1610.39|1608.39|1608.94|1606.94|1612.07|1609.76|1608.8|1606.79|1251
1585663800000|2020-03-31 14:10:00|1608.86|1606.86|1611.11|1609.11|1611.35|1609.35|1607.84|1605.84|1508
1585664100000|2020-03-31 14:15:00|1610.95|1608.95|1614.21|1612.21|1614.42|1612.42|1610.35|1608.1|1411
1585664400000|2020-03-31 14:20:00|1614.05|1612.05|1613.17|1611.17|1615.65|1612.99|1612.79|1610.79|1143
1585664700000|2020-03-31 14:25:00|1613.1|1611.1|1612.19|1610.19|1614.24|1612.01|1611.94|1609.94|1076
1585665000000|2020-03-31 14:30:00|1612.15|1610.15|1612.3|1609.26|1613.87|1611.87|1610.69|1608.11|1300
1585665300000|2020-03-31 14:35:00|1611.53|1609.53|1611.19|1609.19|1612.86|1609.99|1610.55|1608.12|1156
1585665600000|2020-03-31 14:40:00|1611.17|1609.17|1609.26|1607.26|1611.24|1609.24|1608.95|1606.95|1228
1585665900000|2020-03-31 14:45:00|1609.09|1607.09|1608.29|1605.06|1609.31|1607.31|1606.43|1604.22|1486
1585666200000|2020-03-31 14:50:00|1608.34|1605.02|1607.58|1605.58|1608.68|1606.36|1604.93|1602.39|1400
1585666500000|2020-03-31 14:55:00|1607.64|1605.64|1609.35|1607.35|1611.27|1608.76|1607.22|1604.52|1421
1585666800000|2020-03-31 15:00:00|1609.45|1607.45|1609.98|1607.98|1610.95|1608.82|1608.75|1606.75|1077
1585667100000|2020-03-31 15:05:00|1610.09|1608.09|1611.97|1609.97|1612.18|1610.18|1609.96|1607.96|1018
1585667400000|2020-03-31 15:10:00|1611.88|1609.88|1613|1611|1613.71|1611.53|1611.76|1609.67|1063
1585667700000|2020-03-31 15:15:00|1612.95|1610.95|1613.41|1611.41|1614.08|1612.08|1612.81|1610.81|1089
1585668000000|2020-03-31 15:20:00|1613.39|1611.39|1611.8|1609.8|1614.24|1611.88|1611.22|1608.91|1381
1585668300000|2020-03-31 15:25:00|1611.79|1609.79|1612.25|1610.25|1613.85|1611.23|1610.84|1608.58|1174
1585668600000|2020-03-31 15:30:00|1612.3|1610.3|1611.49|1609.49|1612.7|1610.7|1609.2|1606.84|1194
1585668900000|2020-03-31 15:35:00|1611.3|1609.3|1610.54|1608.54|1611.73|1609.73|1609.82|1607.82|804
1585669200000|2020-03-31 15:40:00|1610.52|1608.52|1609.25|1607.25|1610.88|1608.88|1608.76|1606.76|896
1585669500000|2020-03-31 15:45:00|1609.16|1607.16|1608.01|1606.01|1609.67|1607.67|1607.67|1605.52|1250
1585669800000|2020-03-31 15:50:00|1607.95|1605.95|1609.69|1607.69|1609.69|1607.69|1607.18|1605.18|1073
1585670100000|2020-03-31 15:55:00|1609.68|1607.68|1610.52|1608.52|1611.12|1609.12|1609.5|1607.5|743
1585670400000|2020-03-31 16:00:00|1610.57|1608.57|1605.66|1603.66|1610.57|1608.57|1605.04|1602.75|1215
1585670700000|2020-03-31 16:05:00|1605.85|1603.85|1606.85|1604.85|1607.52|1605.52|1605.26|1603.26|1102
1585671000000|2020-03-31 16:10:00|1606.81|1604.81|1606.92|1604.92|1607.83|1605.55|1605.77|1603.56|988
1585671300000|2020-03-31 16:15:00|1606.93|1604.93|1606.7|1604.7|1607.3|1605.3|1606.14|1604.14|991
1585671600000|2020-03-31 16:20:00|1606.81|1604.81|1607.05|1605.05|1607.42|1605.42|1606.1|1604.1|835
1585671900000|2020-03-31 16:25:00|1606.97|1604.97|1605.46|1603.46|1606.97|1604.97|1604.86|1602.86|703
1585672200000|2020-03-31 16:30:00|1605.4|1603.4|1601.84|1599.84|1605.47|1603.47|1600.39|1598.37|1159
1585672500000|2020-03-31 16:35:00|1601.83|1599.83|1602.53|1597.83|1604.08|1600.24|1599.19|1597.05|1508
1585672800000|2020-03-31 16:40:00|1601.38|1597.77|1600.68|1598.68|1604.66|1599.58|1598.82|1596.82|1499
1585673100000|2020-03-31 16:45:00|1601.13|1599.13|1598.29|1596.29|1602.55|1599.54|1597.62|1595.62|1361
1585673400000|2020-03-31 16:50:00|1598.28|1596.28|1600.78|1598.78|1601|1599|1597.46|1595.46|969
1585673700000|2020-03-31 16:55:00|1600.74|1598.74|1598.94|1596.94|1601.2|1599.2|1598.76|1596.76|1105
1585674000000|2020-03-31 17:00:00|1598.91|1596.91|1595.6|1593.6|1599.33|1597.33|1594.4|1592.4|1293
1585674300000|2020-03-31 17:05:00|1595.58|1593.58|1595.96|1593.96|1597.15|1594.81|1594.48|1592.48|1235
1585674600000|2020-03-31 17:10:00|1596.01|1594.01|1593.21|1591.21|1597.96|1594.49|1592.35|1589.74|1564
1585674900000|2020-03-31 17:15:00|1592.66|1590.66|1593.08|1591.08|1594.17|1591.37|1589.97|1587.38|1505
1585675200000|2020-03-31 17:20:00|1593.2|1591.2|1594.91|1592.91|1597.59|1594.11|1592.71|1590.12|1366
1585675500000|2020-03-31 17:25:00|1595.02|1593.02|1590.89|1587.25|1595.93|1593.08|1584.59|1582.22|1881
1585675800000|2020-03-31 17:30:00|1590.73|1586.94|1591.48|1589.48|1592.46|1590.46|1588.12|1585.73|1439
1585676100000|2020-03-31 17:35:00|1591.52|1589.52|1588.64|1586.64|1594.49|1591.25|1588.27|1586.27|1101
1585676400000|2020-03-31 17:40:00|1588.61|1586.61|1590.29|1588.29|1591.93|1589.49|1587.78|1585.78|1023
1585676700000|2020-03-31 17:45:00|1590.24|1588.24|1590.23|1588.23|1591.43|1589.43|1590.03|1587.58|551
1585677000000|2020-03-31 17:50:00|1590.26|1588.26|1590.62|1588.62|1591.72|1589.67|1589.56|1587.55|653
1585677300000|2020-03-31 17:55:00|1590.71|1588.71|1591.35|1589.35|1592.22|1590.22|1590.49|1588.49|972
1585677600000|2020-03-31 18:00:00|1591.4|1589.4|1591.79|1589.79|1592.7|1590.7|1590.97|1588.97|1150
1585677900000|2020-03-31 18:05:00|1591.81|1589.81|1589.67|1587.67|1592.36|1590.36|1589.36|1587.29|1123
1585678200000|2020-03-31 18:10:00|1589.72|1587.72|1591.29|1589.29|1592.54|1590.26|1588.74|1586.74|899
1585678500000|2020-03-31 18:15:00|1591.31|1589.31|1590.51|1588.51|1592.46|1590.46|1589.11|1587.11|914
1585678800000|2020-03-31 18:20:00|1590.46|1588.46|1590.42|1588.42|1590.88|1588.8|1588.52|1586.52|661
1585679100000|2020-03-31 18:25:00|1590.4|1588.4|1590.44|1588.44|1592.13|1589.95|1590.32|1588.32|828
1585679400000|2020-03-31 18:30:00|1590.28|1588.28|1591.11|1589.11|1591.7|1589.7|1589.31|1587.29|1030
1585679700000|2020-03-31 18:35:00|1592.47|1589.24|1591.71|1589.71|1592.47|1590.23|1590.11|1588.11|887
1585680000000|2020-03-31 18:40:00|1591.27|1589.27|1592.13|1590.13|1594.54|1591.59|1591.19|1588.99|952
1585680300000|2020-03-31 18:45:00|1592.12|1590.12|1586.86|1584.86|1592.12|1590.12|1586.54|1584.54|1161
1585680600000|2020-03-31 18:50:00|1586.82|1584.82|1587.35|1585.35|1589.17|1585.53|1585.18|1583.18|1129
1585680900000|2020-03-31 18:55:00|1587.39|1585.39|1585.37|1583.37|1589.15|1585.58|1584.93|1582.93|1107
1585681200000|2020-03-31 19:00:00|1585.41|1583.41|1586.5|1584.5|1588.21|1585.01|1585.02|1583.02|755
1585681500000|2020-03-31 19:05:00|1586.53|1584.53|1585.31|1583.31|1589.02|1584.95|1584.83|1582.83|998
1585681800000|2020-03-31 19:10:00|1585.51|1583.51|1584.22|1582.22|1586.33|1583.69|1583.35|1581.35|969
1585682100000|2020-03-31 19:15:00|1584.19|1582.19|1584.91|1582.91|1589.47|1585.08|1583.82|1581.38|1206
1585682400000|2020-03-31 19:20:00|1584.9|1582.9|1583.08|1581.08|1587.93|1583.95|1582.02|1580.02|1052
1585682700000|2020-03-31 19:25:00|1582.25|1580.25|1580.32|1578.32|1584.08|1582.08|1580.16|1578.16|1033
1585683000000|2020-03-31 19:30:00|1580.27|1578.27|1580.55|1578.55|1583.27|1580.71|1579.86|1577.86|786
1585683300000|2020-03-31 19:35:00|1580.44|1578.44|1580.14|1578.14|1584.8|1579.74|1578.92|1576.92|1065
1585683600000|2020-03-31 19:40:00|1580.09|1578.09|1584.02|1582.02|1586.69|1582.14|1579.58|1577.58|985
1585683900000|2020-03-31 19:45:00|1584.56|1581.46|1584.58|1582.58|1585.82|1582.77|1583.28|1581.26|1030
1585684200000|2020-03-31 19:50:00|1584.59|1582.59|1580.57|1578.57|1585.4|1582.96|1579.95|1577.95|1155
1585684500000|2020-03-31 19:55:00|1580.63|1578.63|1577.49|1575.49|1581.95|1578.96|1576.94|1574.94|1455
1585684800000|2020-03-31 20:00:00|1577.43|1575.43|1578.71|1576.71|1580.43|1577.32|1576.2|1572.83|1250
1585685100000|2020-03-31 20:05:00|1578.69|1576.69|1576.8|1574.8|1579.91|1576.71|1576.29|1574.02|614
1585685400000|2020-03-31 20:10:00|1576.6|1574.6|1578.59|1576.59|1580.23|1577.19|1575.46|1573.2|903
1585685700000|2020-03-31 20:15:00|1578.7|1576.7|1578.38|1576.38|1580.23|1576.99|1577.98|1575.25|390
1585686000000|2020-03-31 20:20:00|1578.41|1576.41|1577.22|1575.22|1580.44|1577.06|1576.58|1574.4|464
1585686300000|2020-03-31 20:25:00|1577.3|1575.3|1578.64|1575.64|1579.74|1576.62|1577.08|1574.78|384
1585686600000|2020-03-31 20:30:00|1578.65|1576.65|1578.96|1576.96|1579.22|1577.22|1577.62|1574.08|388
1585686900000|2020-03-31 20:35:00|1578.86|1576.86|1578.75|1576.75|1579.41|1577.41|1577.75|1574.83|330
1585687200000|2020-03-31 20:40:00|1578.76|1576.76|1578.5|1576.5|1579.5|1577.34|1577.66|1574.31|322
1585687500000|2020-03-31 20:45:00|1578.93|1575.76|1577.86|1574.59|1579.47|1576.65|1576.73|1572.05|567
1585687800000|2020-03-31 20:50:00|1577.83|1574.58|1578.8|1575.8|1580.29|1577.15|1577.34|1573.11|474
1585688100000|2020-03-31 20:55:00|1578.4|1576.4|1579.6|1575.35|1581.4|1577.56|1576.77|1572.63|468
1585692000000|2020-03-31 22:00:00|1580.02|1576.58|1574.18|1570.07|1582.28|1577.2|1570|1563.78|893
1585692300000|2020-03-31 22:05:00|1574.02|1569.79|1574.94|1571.34|1578.07|1572.23|1572.3|1569.16|746
1585692600000|2020-03-31 22:10:00|1574.49|1571.27|1572.08|1570.08|1576.64|1571.83|1571.06|1567.92|765
1585692900000|2020-03-31 22:15:00|1572.11|1570.11|1574.41|1569.46|1574.82|1570.16|1571.01|1567.84|499
1585693200000|2020-03-31 22:20:00|1573.77|1569.4|1576.05|1572.47|1576.94|1573.2|1573.49|1569.26|452
1585693500000|2020-03-31 22:25:00|1576.03|1572.41|1578.29|1574.83|1578.99|1575.95|1574.93|1572.15|534
1585693800000|2020-03-31 22:30:00|1578.34|1575.01|1576.78|1574.78|1579.11|1575.72|1575.74|1571.19|537
1585694100000|2020-03-31 22:35:00|1576.76|1574.76|1579.2|1573.94|1579.67|1575.61|1575.98|1573.06|683
1585694400000|2020-03-31 22:40:00|1579.11|1573.95|1579.17|1574.79|1580.77|1575.63|1577.06|1573.04|542
1585694700000|2020-03-31 22:45:00|1579.24|1575.09|1580.12|1575.71|1581.76|1577.42|1578.83|1574.28|879
1585695000000|2020-03-31 22:50:00|1580.22|1575.61|1579.62|1575.27|1581.24|1576.97|1577.8|1574.49|604
1585695300000|2020-03-31 22:55:00|1579.55|1575.88|1577.72|1575.72|1580.2|1576.73|1577.18|1574.26|418
1585695600000|2020-03-31 23:00:00|1578.84|1573.82|1576.64|1574.64|1579.86|1576.12|1575.99|1572.98|692
1585695900000|2020-03-31 23:05:00|1576.61|1574.61|1578.51|1576.51|1579.95|1576.92|1576.2|1573.24|440
1585696200000|2020-03-31 23:10:00|1578.63|1576.63|1578.14|1576.14|1581.42|1577.51|1577.26|1574.98|573
1585696500000|2020-03-31 23:15:00|1578.17|1576.17|1577.49|1575.49|1579.21|1577.21|1577.31|1574.35|489
1585696800000|2020-03-31 23:20:00|1577.47|1575.47|1577.62|1575.62|1579.3|1576.82|1577.06|1574.45|356
1585697100000|2020-03-31 23:25:00|1577.6|1575.6|1579.72|1576.65|1579.72|1577.32|1577.54|1575.2|305
1585697400000|2020-03-31 23:30:00|1579.7|1576.63|1578.43|1576.43|1580.12|1577.6|1577.96|1575.96|309
1585697700000|2020-03-31 23:35:00|1578.61|1576.61|1578.11|1576.11|1578.8|1576.75|1577.92|1575.76|256
1585698000000|2020-03-31 23:40:00|1578.13|1576.13|1578.85|1575.84|1579.69|1576.88|1578.04|1575.36|215
1585698300000|2020-03-31 23:45:00|1578.21|1576.21|1578.78|1576.78|1581.88|1577.73|1578.02|1575.57|290
1585698600000|2020-03-31 23:50:00|1578.68|1576.68|1580.81|1577.52|1582.02|1578.53|1578.5|1575.73|380
1585698900000|2020-03-31 23:55:00|1580.59|1576.67|1580.89|1577.46|1582.53|1579.93|1579.51|1575.84|489
1585699200000|2020-04-01 00:00:00|1580.6|1577.37|1579.95|1576.51|1581.34|1578.01|1578.22|1574.83|560
1585699500000|2020-04-01 00:05:00|1580.39|1576.44|1578.51|1576.51|1580.86|1577.37|1577.5|1574.76|501
1585699800000|2020-04-01 00:10:00|1578.53|1576.53|1579.23|1577.23|1580.13|1577.55|1578.12|1575.9|284
1585700100000|2020-04-01 00:15:00|1579.39|1577.39|1579.91|1577.91|1581.26|1578.23|1579.25|1576.63|292
1585700400000|2020-04-01 00:20:00|1579.71|1577.71|1580.08|1578.08|1581.4|1578.4|1579.48|1577.48|222
1585700700000|2020-04-01 00:25:00|1580.2|1578.2|1580.03|1578.03|1581.44|1578.56|1579.54|1577.54|207
1585701000000|2020-04-01 00:30:00|1580.14|1578.14|1580.61|1578.61|1582.88|1578.96|1579.68|1577.68|307
1585701300000|2020-04-01 00:35:00|1580.32|1578.32|1581.03|1579.03|1581.39|1579.39|1579.92|1577.92|325
1585701600000|2020-04-01 00:40:00|1581|1579|1580.5|1578.5|1582.32|1579.78|1580.49|1578.49|372
1585701900000|2020-04-01 00:45:00|1580.49|1578.49|1580.9|1578.9|1581.27|1579.27|1580.13|1577.6|311
1585702200000|2020-04-01 00:50:00|1580.88|1578.88|1581.38|1579.38|1582.71|1580.01|1580.81|1578.81|380
1585702500000|2020-04-01 00:55:00|1581.5|1579.5|1581.72|1579.72|1582.26|1579.85|1580.92|1578.46|333
1585702800000|2020-04-01 01:00:00|1581.59|1579.59|1581.83|1579.83|1584.32|1581.05|1580.57|1578.57|876
1585703100000|2020-04-01 01:05:00|1581.78|1579.78|1582.36|1580.36|1586.85|1580.54|1580.46|1576.85|649
1585703400000|2020-04-01 01:10:00|1582.23|1580.23|1581.97|1579.97|1583.64|1580.64|1580.98|1578.86|450
1585703700000|2020-04-01 01:15:00|1581.34|1579.34|1582.13|1580.13|1583.35|1580.26|1581.23|1578.81|386
1585704000000|2020-04-01 01:20:00|1582.1|1580.1|1581.78|1579.78|1582.55|1580.55|1581.43|1579.43|354
1585704300000|2020-04-01 01:25:00|1581.75|1579.75|1582.21|1580.21|1582.42|1580.42|1581.44|1579.44|389
1585704600000|2020-04-01 01:30:00|1582.22|1580.22|1582.04|1580.04|1582.32|1580.32|1580.52|1578.4|511
1585704900000|2020-04-01 01:35:00|1581.79|1579.79|1582|1580|1583.59|1581.3|1581.79|1579.37|416
1585705200000|2020-04-01 01:40:00|1582.32|1580.32|1582.58|1578.25|1582.82|1580.44|1581.36|1578.11|483
1585705500000|2020-04-01 01:45:00|1582.41|1578.41|1581.69|1579.69|1582.44|1580|1581.33|1578.41|308
1585705800000|2020-04-01 01:50:00|1581.71|1579.71|1581.97|1579.97|1583.17|1580.59|1581.62|1578.8|296
1585706100000|2020-04-01 01:55:00|1582|1580|1582.01|1580.01|1582.11|1580.11|1581.56|1579.56|210
1585706400000|2020-04-01 02:00:00|1581.99|1579.99|1581.28|1579.28|1582.33|1580.33|1580.85|1578.85|281
1585706700000|2020-04-01 02:05:00|1581.33|1579.33|1580.97|1578.97|1581.51|1579.51|1580.67|1578.67|322
1585707000000|2020-04-01 02:10:00|1580.92|1578.92|1582.21|1580.21|1582.94|1580.54|1580.73|1578.73|264
1585707300000|2020-04-01 02:15:00|1582.31|1580.31|1582.57|1580.57|1583.9|1580.87|1582.13|1579.3|227
1585707600000|2020-04-01 02:20:00|1582.61|1580.61|1584.05|1580.93|1584.83|1581.38|1582.29|1579.57|346
1585707900000|2020-04-01 02:25:00|1583.28|1581.28|1583.21|1581.21|1584.14|1581.87|1582.73|1579.6|284
1585708200000|2020-04-01 02:30:00|1583.67|1581.67|1584.36|1582.36|1585.34|1583.34|1582.32|1579.34|442
1585708500000|2020-04-01 02:35:00|1584.34|1582.34|1583.95|1581.95|1585.06|1582.89|1583.18|1580.37|462
1585708800000|2020-04-01 02:40:00|1583.98|1581.98|1583.74|1581.74|1584.58|1582.43|1583.24|1580.44|389
1585709100000|2020-04-01 02:45:00|1583.73|1581.73|1584.2|1582.2|1584.85|1582.85|1583.64|1581.64|406
1585709400000|2020-04-01 02:50:00|1584.37|1582.37|1584.28|1582.28|1585.46|1582.98|1583.76|1581.41|471
1585709700000|2020-04-01 02:55:00|1584.33|1582.33|1584.51|1582.51|1584.91|1582.91|1584.02|1582.02|291
1585710000000|2020-04-01 03:00:00|1584.38|1582.38|1585.11|1583.11|1585.19|1583.19|1583.97|1581.97|289
1585710300000|2020-04-01 03:05:00|1585.1|1583.1|1584.54|1582.54|1585.56|1583.32|1584.5|1582.5|266
1585710600000|2020-04-01 03:10:00|1584.59|1582.59|1585.86|1583.86|1586.28|1583.93|1584.12|1582.12|274
1585710900000|2020-04-01 03:15:00|1585.88|1583.88|1584.63|1582.63|1586.77|1584.59|1584.37|1582.26|419
1585711200000|2020-04-01 03:20:00|1584.61|1582.61|1584.98|1582.98|1585.91|1583.91|1584.52|1582.52|228
1585711500000|2020-04-01 03:25:00|1585|1583|1585.31|1583.31|1586.21|1583.89|1584.84|1581.82|214
1585711800000|2020-04-01 03:30:00|1585.3|1583.3|1585.23|1583.23|1585.46|1583.4|1584.65|1582.44|212
1585712100000|2020-04-01 03:35:00|1585.14|1583.14|1584.69|1582.69|1585.87|1583.87|1584.44|1582.03|252
1585712400000|2020-04-01 03:40:00|1584.7|1582.7|1585.42|1583.42|1586.14|1584.14|1584.52|1582.52|371
1585712700000|2020-04-01 03:45:00|1585.44|1583.44|1585.29|1583.29|1586.06|1584.06|1584.94|1582.94|247
1585713000000|2020-04-01 03:50:00|1585.33|1583.33|1585.45|1583.45|1585.95|1583.95|1584.92|1582.92|277
1585713300000|2020-04-01 03:55:00|1585.32|1583.32|1585.38|1583.38|1586.39|1584.39|1584.95|1582.95|232
1585713600000|2020-04-01 04:00:00|1585.67|1583.67|1586.27|1584.27|1586.39|1584.39|1585.26|1583.26|210
1585713900000|2020-04-01 04:05:00|1586.29|1584.29|1586.58|1584.58|1586.93|1584.75|1585.78|1583.78|204
1585714200000|2020-04-01 04:10:00|1586.59|1584.59|1586.71|1584.71|1587.74|1585.02|1586.44|1584.23|210
1585714500000|2020-04-01 04:15:00|1586.72|1584.72|1586.79|1584.79|1587.72|1585.15|1586.5|1584.03|176
1585714800000|2020-04-01 04:20:00|1586.56|1584.56|1586.82|1584.82|1587.24|1585.24|1585.89|1583.89|231
1585715100000|2020-04-01 04:25:00|1586.83|1584.83|1587.79|1585.79|1588.08|1586.08|1586.81|1584.81|294
1585715400000|2020-04-01 04:30:00|1587.82|1585.82|1587.71|1585.71|1588.89|1586.89|1587.25|1585.25|332
1585715700000|2020-04-01 04:35:00|1587.73|1585.73|1587.97|1585.97|1588.32|1586.32|1586.98|1584.98|278
1585716000000|2020-04-01 04:40:00|1587.92|1585.92|1589.07|1587.07|1589.07|1587.07|1587.6|1585.6|415
1585716300000|2020-04-01 04:45:00|1588.53|1586.53|1588.08|1586.08|1590.12|1587.56|1588|1585.46|516
1585716600000|2020-04-01 04:50:00|1587.83|1585.83|1589.17|1587.17|1589.35|1587.35|1587.83|1585.83|289
1585716900000|2020-04-01 04:55:00|1589.16|1587.16|1588.38|1586.38|1589.24|1587.24|1587.94|1585.94|500
1585717200000|2020-04-01 05:00:00|1588.32|1586.32|1589.05|1587.05|1589.7|1587.25|1587.86|1585.86|380
1585717500000|2020-04-01 05:05:00|1589.09|1587.09|1588.09|1586.09|1591.04|1587.83|1588.09|1585.01|271
1585717800000|2020-04-01 05:10:00|1588.34|1586.34|1588.29|1586.29|1589.24|1587.1|1587.74|1585.28|418
1585718100000|2020-04-01 05:15:00|1588.18|1586.18|1586.77|1584.77|1588.25|1586.18|1586.37|1583.92|623
1585718400000|2020-04-01 05:20:00|1586.69|1584.69|1586.94|1584.94|1588.93|1585.25|1586.37|1584.1|287
1585718700000|2020-04-01 05:25:00|1586.95|1584.95|1586.6|1584.6|1588.13|1585.3|1585.41|1582.41|528
1585719000000|2020-04-01 05:30:00|1586.13|1584.13|1586.21|1584.21|1587.56|1585.38|1585.62|1583.24|707
1585719300000|2020-04-01 05:35:00|1586.26|1584.26|1587.51|1585.51|1588.52|1585.64|1585.9|1583.88|452
1585719600000|2020-04-01 05:40:00|1587.5|1585.5|1588.11|1586.11|1589.21|1586.63|1587.49|1585.11|537
1585719900000|2020-04-01 05:45:00|1588.04|1586.04|1588.25|1586.25|1588.83|1586.5|1586.51|1583.7|428
1585720200000|2020-04-01 05:50:00|1588.41|1586.41|1588.15|1586.15|1590.6|1588.05|1588.02|1585.68|624
1585720500000|2020-04-01 05:55:00|1588.31|1586.31|1588.8|1586.8|1589.55|1586.92|1587.73|1585.73|568
1585720800000|2020-04-01 06:00:00|1588.82|1586.82|1590.46|1588.46|1590.97|1588.67|1587.79|1585.44|683
1585721100000|2020-04-01 06:05:00|1590.42|1588.42|1591.71|1589.71|1591.89|1589.78|1589.46|1587.46|763
1585721400000|2020-04-01 06:10:00|1591.72|1589.72|1589.85|1587.85|1592.7|1589.79|1589.46|1587|556
1585721700000|2020-04-01 06:15:00|1589.97|1587.97|1590.17|1588.17|1591.03|1589.03|1589.54|1587.54|489
1585722000000|2020-04-01 06:20:00|1590.04|1588.04|1590.03|1588.03|1591.54|1589.3|1589.06|1587.06|798
1585722300000|2020-04-01 06:25:00|1589.92|1587.92|1588.88|1586.88|1591.5|1589.5|1588.11|1585.61|939
1585722600000|2020-04-01 06:30:00|1589.61|1586.55|1588.37|1586.37|1590.16|1588.16|1587.97|1585.97|810
1585722900000|2020-04-01 06:35:00|1588.46|1586.46|1589.99|1587.99|1590.61|1588.61|1588.22|1586.22|561
1585723200000|2020-04-01 06:40:00|1589.97|1587.97|1587.81|1583.96|1592.5|1588.23|1586.81|1582.06|1096
1585723500000|2020-04-01 06:45:00|1588.51|1584.23|1587.76|1583.93|1589.45|1586.28|1585.56|1582.04|982
1585723800000|2020-04-01 06:50:00|1587.74|1583.94|1589.27|1587.27|1589.38|1587.28|1586.74|1583.92|765
1585724100000|2020-04-01 06:55:00|1589.3|1587.3|1588.36|1586.36|1589.79|1587.79|1588.12|1586.12|755
1585724400000|2020-04-01 07:00:00|1588.42|1586.42|1591.21|1589.21|1592.33|1590.28|1587.83|1585.83|1159
1585724700000|2020-04-01 07:05:00|1591.24|1589.24|1592.27|1590.27|1592.89|1590.31|1589.56|1587.56|877
1585725000000|2020-04-01 07:10:00|1592.16|1590.16|1594.7|1592.7|1594.96|1592.96|1591.45|1589.44|1073
1585725300000|2020-04-01 07:15:00|1594.55|1592.55|1595.43|1593.43|1595.82|1593.56|1593.75|1591.75|846
1585725600000|2020-04-01 07:20:00|1595.46|1593.46|1595.08|1593.08|1596.62|1594.34|1594.43|1592.02|912
1585725900000|2020-04-01 07:25:00|1595.11|1593.11|1596.35|1594.35|1597.1|1595.1|1594.65|1591.88|847
1585726200000|2020-04-01 07:30:00|1596.3|1594.3|1595.65|1593.65|1596.82|1594.59|1595.06|1593.06|772
1585726500000|2020-04-01 07:35:00|1595.82|1593.82|1597.13|1595.13|1598.27|1595.87|1593.41|1591.41|912
1585726800000|2020-04-01 07:40:00|1597.08|1595.08|1601.65|1598.43|1603.07|1599.42|1596.45|1594.45|1129
1585727100000|2020-04-01 07:45:00|1601.69|1598.45|1598.85|1595.62|1601.9|1598.96|1597.82|1595.62|903
1585727400000|2020-04-01 07:50:00|1599.72|1595.98|1597.95|1595.95|1600.86|1598.49|1597.79|1595.79|611
1585727700000|2020-04-01 07:55:00|1598.01|1596.01|1597.61|1595.61|1598.73|1596.73|1596.87|1594.87|509
1585728000000|2020-04-01 08:00:00|1597.58|1595.58|1598.72|1596.72|1598.89|1596.89|1596.38|1594.38|591
1585728300000|2020-04-01 08:05:00|1598.47|1596.47|1597.61|1595.61|1599.17|1597.17|1597.15|1595.15|479
1585728600000|2020-04-01 08:10:00|1597.54|1595.54|1597.3|1595.3|1598.44|1596.44|1596.98|1594.98|351
1585728900000|2020-04-01 08:15:00|1597.19|1595.19|1595.07|1593.07|1598|1595.31|1594.88|1592.88|910
1585729200000|2020-04-01 08:20:00|1595.1|1593.1|1594.68|1592.68|1595.44|1593.44|1594.42|1592.42|671
1585729500000|2020-04-01 08:25:00|1594.7|1592.7|1594.88|1592.88|1595.95|1593.95|1594.55|1592.41|461
1585729800000|2020-04-01 08:30:00|1594.86|1592.86|1595.61|1593.61|1596.58|1593.92|1593.43|1590.42|787
1585730100000|2020-04-01 08:35:00|1595.55|1593.55|1594.54|1592.54|1595.68|1593.68|1593.96|1591.96|465
1585730400000|2020-04-01 08:40:00|1594.51|1592.51|1596.32|1594.32|1596.92|1594.42|1594.38|1592.38|511
1585730700000|2020-04-01 08:45:00|1596.33|1594.33|1595.9|1593.9|1596.43|1594.43|1595.37|1593.37|316
1585731000000|2020-04-01 08:50:00|1595.87|1593.87|1596.37|1594.37|1596.6|1594.45|1595.87|1593.06|253
1585731300000|2020-04-01 08:55:00|1596.29|1594.29|1596.58|1594.58|1596.8|1594.8|1596.06|1594.06|251
1585731600000|2020-04-01 09:00:00|1596.59|1594.59|1597.07|1595.07|1597.96|1595.38|1596.4|1594.4|281
1585731900000|2020-04-01 09:05:00|1597|1595|1597.36|1595.36|1597.98|1595.98|1596.06|1593.26|427
1585732200000|2020-04-01 09:10:00|1597.38|1595.38|1596.52|1594.52|1597.77|1595.77|1596.35|1594.07|480
1585732500000|2020-04-01 09:15:00|1596.58|1594.58|1593.94|1591.94|1597|1594.76|1593.93|1591.56|529
1585732800000|2020-04-01 09:20:00|1593.93|1591.93|1596.46|1594.46|1597.32|1594.88|1593.81|1591.81|707
1585733100000|2020-04-01 09:25:00|1596.47|1594.47|1596.12|1594.12|1597.39|1595.39|1595.13|1592.78|733
1585733400000|2020-04-01 09:30:00|1596.14|1594.14|1594.55|1592.55|1597.35|1595.1|1593.47|1591.47|919
1585733700000|2020-04-01 09:35:00|1594.67|1592.67|1594.87|1592.87|1595.27|1593.27|1593.35|1591.35|505
1585734000000|2020-04-01 09:40:00|1594.94|1592.94|1594.2|1592.2|1595.39|1592.94|1593.83|1591.21|361
1585734300000|2020-04-01 09:45:00|1594.21|1592.21|1595.8|1593.8|1596.1|1593.8|1594.13|1592.13|310
1585734600000|2020-04-01 09:50:00|1595.36|1593.36|1596.27|1594.27|1596.67|1594.67|1594.77|1592.77|454
1585734900000|2020-04-01 09:55:00|1596.37|1594.37|1596.33|1594.33|1597.23|1594.79|1595.56|1593.56|367
1585735200000|2020-04-01 10:00:00|1596.34|1594.34|1595.45|1593.45|1597.03|1595.03|1595.18|1593.17|508
1585735500000|2020-04-01 10:05:00|1595.4|1593.4|1595.84|1593.84|1596.18|1594.18|1595.16|1593.16|247
1585735800000|2020-04-01 10:10:00|1595.87|1593.87|1594.37|1592.37|1596.08|1594.08|1594.03|1591.61|394
1585736100000|2020-04-01 10:15:00|1594.53|1592.53|1596.15|1592.83|1596.44|1594.05|1594.28|1591.86|316
1585736400000|2020-04-01 10:20:00|1596.11|1592.86|1595.02|1593.02|1596.12|1593.46|1594.58|1592.18|231
1585736700000|2020-04-01 10:25:00|1594.84|1592.84|1594.44|1592.44|1595.06|1593.06|1594.42|1592.42|148
1585737000000|2020-04-01 10:30:00|1594.46|1592.46|1595.93|1593.93|1596.27|1594.27|1594.32|1592.32|386
1585737300000|2020-04-01 10:35:00|1595.42|1593.42|1596.12|1593.1|1596.27|1594.21|1594.89|1592.87|195
1585737600000|2020-04-01 10:40:00|1596.15|1593.07|1594.56|1592.56|1596.27|1593.59|1594.51|1591.82|257
1585737900000|2020-04-01 10:45:00|1594.57|1592.57|1594.34|1592.34|1595.08|1592.84|1593.62|1591.52|494
1585738200000|2020-04-01 10:50:00|1594.49|1592.49|1594.68|1592.68|1595.53|1593.53|1594.37|1592.37|249
1585738500000|2020-04-01 10:55:00|1594.6|1592.6|1593.96|1591.96|1595.09|1593.09|1593.85|1591.85|281
1585738800000|2020-04-01 11:00:00|1594.26|1592.26|1591.27|1589.27|1594.26|1592.26|1590.8|1588.5|591
1585739100000|2020-04-01 11:05:00|1591.23|1589.23|1591.13|1589.13|1592.08|1589.61|1589.65|1587.65|575
1585739400000|2020-04-01 11:10:00|1591.17|1589.17|1591.43|1589.43|1592.11|1590.11|1590.84|1588.81|516
1585739700000|2020-04-01 11:15:00|1591.38|1589.38|1591.88|1589.88|1593.5|1590.9|1590.97|1588.97|636
1585740000000|2020-04-01 11:20:00|1591.92|1589.92|1591.12|1589.12|1592.51|1590.51|1589.87|1587.87|599
1585740300000|2020-04-01 11:25:00|1591.19|1589.19|1591.56|1589.56|1591.83|1589.83|1590.63|1588.63|327
1585740600000|2020-04-01 11:30:00|1591.55|1589.55|1595.37|1592.23|1595.55|1592.91|1591.43|1589.43|619
1585740900000|2020-04-01 11:35:00|1594.61|1592.61|1595.27|1593.27|1596.82|1594.32|1593.75|1591.5|894
1585741200000|2020-04-01 11:40:00|1595.06|1593.06|1594.6|1592.6|1596.15|1593.7|1593.99|1591.34|722
1585741500000|2020-04-01 11:45:00|1594.21|1592.21|1591.64|1589.64|1594.3|1592.3|1590.98|1585.51|1126
1585741800000|2020-04-01 11:50:00|1592.08|1589.02|1591.85|1589.85|1593.1|1590.07|1590.58|1587.84|742
1585742100000|2020-04-01 11:55:00|1591.84|1589.84|1591.1|1587.97|1593.37|1590.46|1588.89|1586.55|789
1585742400000|2020-04-01 12:00:00|1590.23|1588.23|1583.7|1581.7|1590.91|1588.23|1582.64|1580.03|1440
1585742700000|2020-04-01 12:05:00|1583.61|1581.61|1585.13|1583.13|1586.9|1583.53|1582.74|1579.88|1057
1585743000000|2020-04-01 12:10:00|1585.02|1583.02|1589.3|1584.1|1591.23|1585.83|1584.71|1581.23|1196
1585743300000|2020-04-01 12:15:00|1589.02|1584.86|1585.33|1581.28|1589.65|1585.42|1581.41|1578.09|1636
1585743600000|2020-04-01 12:20:00|1585.5|1581.39|1586.07|1584.07|1589.16|1585.68|1584.31|1579.16|1005
1585743900000|2020-04-01 12:25:00|1586.27|1584.27|1586.7|1584.7|1588.31|1586.31|1585.88|1583.41|789
1585744200000|2020-04-01 12:30:00|1586.65|1584.65|1584.49|1582.49|1588.55|1585.85|1584.02|1582.02|1036
1585744500000|2020-04-01 12:35:00|1584.42|1582.42|1584.7|1582.7|1586.23|1583.63|1582.88|1580.88|1026
1585744800000|2020-04-01 12:40:00|1585.03|1583.03|1584.54|1582.54|1586.16|1584.16|1582.88|1580.33|954
1585745100000|2020-04-01 12:45:00|1584.26|1582.26|1585.11|1583.11|1588.74|1585.6|1583.8|1581.49|935
1585745400000|2020-04-01 12:50:00|1585.43|1583.43|1586.07|1584.07|1590|1585.89|1584.93|1581.84|788
1585745700000|2020-04-01 12:55:00|1587.06|1583.85|1585.79|1583.79|1588.66|1585.39|1585.01|1582.52|668
1585746000000|2020-04-01 13:00:00|1585.47|1583.47|1585.62|1583.62|1587.8|1584.3|1585.1|1582.21|670
1585746300000|2020-04-01 13:05:00|1585.65|1583.65|1586.4|1583.3|1586.73|1584.27|1584.75|1581.97|433
1585746600000|2020-04-01 13:10:00|1585.82|1583.82|1585.29|1583.29|1586.49|1584.01|1583.85|1581.3|583
1585746900000|2020-04-01 13:15:00|1585.25|1583.25|1582.12|1580.12|1585.7|1583.7|1581.91|1579.63|845
1585747200000|2020-04-01 13:20:00|1582.13|1580.13|1577.28|1575.28|1582.55|1580.45|1576.84|1574.41|1674
1585747500000|2020-04-01 13:25:00|1577.87|1574.85|1578.06|1574.71|1582.84|1579|1576.5|1574.02|1628
1585747800000|2020-04-01 13:30:00|1578.04|1574.75|1578.01|1573.33|1584.64|1578.46|1573.19|1568.73|1817
1585748100000|2020-04-01 13:35:00|1578.02|1573.47|1576.07|1574.07|1579.4|1576.66|1574.15|1570.6|1738
1585748400000|2020-04-01 13:40:00|1576.23|1574.23|1579.1|1575.86|1579.73|1577.1|1575.65|1573.65|1219
1585748700000|2020-04-01 13:45:00|1578.69|1575.82|1580.37|1577.17|1580.37|1577.87|1577.19|1574.06|1120
1585749000000|2020-04-01 13:50:00|1579.85|1577.85|1583.04|1581.04|1586.59|1583.92|1579.57|1577.1|1731
1585749300000|2020-04-01 13:55:00|1583.1|1581.1|1587.46|1577.89|1587.46|1583.3|1582.85|1577.89|1292
1585749600000|2020-04-01 14:00:00|1585.34|1580.31|1578.71|1576.71|1585.69|1581.22|1577.85|1575.44|1516
1585749900000|2020-04-01 14:05:00|1578.61|1576.61|1583.69|1581.69|1584.5|1581.69|1578.51|1576.51|1593
1585750200000|2020-04-01 14:10:00|1583.78|1581.78|1584.49|1582.49|1587.88|1583.63|1583.32|1580.9|1533
1585750500000|2020-04-01 14:15:00|1584.41|1582.41|1587.22|1583.99|1587.65|1585.65|1583.98|1581.98|1453
1585750800000|2020-04-01 14:20:00|1587.21|1583.96|1586.88|1584.88|1590.65|1588.65|1586.3|1583.95|1612
1585751100000|2020-04-01 14:25:00|1586.72|1584.72|1586.03|1584.03|1589.36|1587.36|1585.61|1583.61|1301
1585751400000|2020-04-01 14:30:00|1586.38|1584.38|1587.28|1585.28|1587.6|1585.6|1585.92|1583.92|877
1585751700000|2020-04-01 14:35:00|1587.25|1585.25|1587.29|1585.29|1589.24|1587.24|1586.18|1584.18|1167
1585752000000|2020-04-01 14:40:00|1587.27|1585.27|1587.28|1585.28|1588.39|1586.39|1586.99|1584.99|877
1585752300000|2020-04-01 14:45:00|1587.32|1585.32|1587.99|1585.99|1588.74|1586.74|1585.68|1583.68|1200
1585752600000|2020-04-01 14:50:00|1587.87|1585.87|1590.23|1588.23|1590.9|1588.9|1586.91|1584.91|1412
1585752900000|2020-04-01 14:55:00|1590.26|1588.26|1588.03|1586.03|1591.7|1589.1|1587.64|1585.64|1353
1585753200000|2020-04-01 15:00:00|1587.92|1585.92|1591.22|1589.22|1592.49|1590.04|1587.8|1585.8|1015
1585753500000|2020-04-01 15:05:00|1591.12|1589.12|1590.44|1588.44|1591.64|1589.64|1589.34|1587.34|1178
1585753800000|2020-04-01 15:10:00|1590.47|1588.47|1588.75|1586.75|1591.22|1589.22|1587.73|1585.73|1396
1585754100000|2020-04-01 15:15:00|1588.71|1586.71|1592.13|1590.13|1592.43|1590.43|1588.65|1586.65|1248
1585754400000|2020-04-01 15:20:00|1592.09|1590.09|1590.76|1588.76|1592.5|1590.5|1590.4|1588.4|1111
1585754700000|2020-04-01 15:25:00|1590.92|1588.92|1587.92|1585.92|1591|1589|1586.82|1584.82|1153
1585755000000|2020-04-01 15:30:00|1588.05|1586.05|1586.75|1584.75|1588.16|1586.16|1585.31|1583.31|1270
1585755300000|2020-04-01 15:35:00|1586.64|1584.64|1587.83|1585.83|1588.6|1586.6|1586.18|1584.18|934
1585755600000|2020-04-01 15:40:00|1587.85|1585.85|1588.72|1586.72|1589.26|1587.26|1586.9|1584.9|1002
1585755900000|2020-04-01 15:45:00|1588.73|1586.73|1591.95|1589.95|1593.36|1591.36|1588.63|1586.63|1349
1585756200000|2020-04-01 15:50:00|1592.04|1590.04|1590.74|1588.74|1592.3|1590.3|1589.86|1587.86|944
1585756500000|2020-04-01 15:55:00|1590.57|1588.57|1594.04|1592.04|1594.79|1592.79|1590.23|1587.1|1234
1585756800000|2020-04-01 16:00:00|1594|1592|1592.9|1590.9|1594.16|1592.16|1591.76|1589.76|1053
1585757100000|2020-04-01 16:05:00|1592.63|1590.63|1590.99|1588.99|1593.3|1591.3|1590.66|1588.66|723
1585757400000|2020-04-01 16:10:00|1590.96|1588.96|1594.81|1592.81|1594.91|1592.91|1590.96|1588.96|617
1585757700000|2020-04-01 16:15:00|1594.82|1592.82|1592.17|1590.17|1594.82|1592.82|1592.17|1590.17|677
1585758000000|2020-04-01 16:20:00|1592.15|1590.15|1593.42|1591.42|1593.95|1591.95|1592.13|1590.13|711
1585758300000|2020-04-01 16:25:00|1593.47|1591.47|1594.31|1592.31|1595.15|1593.15|1592.15|1590.15|885
1585758600000|2020-04-01 16:30:00|1594.11|1592.11|1593.33|1591.33|1595.57|1593.55|1592.74|1590.74|932
1585758900000|2020-04-01 16:35:00|1593.35|1591.35|1591.22|1589.22|1593.37|1591.37|1590.63|1588.63|819
1585759200000|2020-04-01 16:40:00|1591.12|1589.12|1589.72|1587.72|1591.89|1589.89|1588.93|1586.93|923
1585759500000|2020-04-01 16:45:00|1589.68|1587.68|1587.99|1585.99|1590.44|1588.44|1587.65|1585.65|995
1585759800000|2020-04-01 16:50:00|1588.03|1586.03|1582.82|1580.82|1588.51|1586.51|1579.76|1576.61|1447
1585760100000|2020-04-01 16:55:00|1582.78|1580.78|1584.27|1582.27|1586.06|1584.01|1582.02|1579.74|1290
1585760400000|2020-04-01 17:00:00|1584.31|1582.31|1583.33|1581.33|1584.45|1582.31|1580.08|1577.48|1108
1585760700000|2020-04-01 17:05:00|1583.35|1581.35|1583.4|1581.4|1584.26|1581.97|1581.7|1579.7|906
1585761000000|2020-04-01 17:10:00|1583.31|1581.31|1584.06|1582.06|1584.73|1582.41|1582.56|1580.2|738
1585761300000|2020-04-01 17:15:00|1584.07|1582.07|1583.58|1581.58|1585.26|1583.26|1581.97|1579.97|1126
1585761600000|2020-04-01 17:20:00|1583.53|1581.53|1580.74|1578.74|1583.74|1581.74|1580.05|1578.05|1253
1585761900000|2020-04-01 17:25:00|1580.72|1578.72|1581.74|1579.74|1582.46|1580.46|1579.37|1577.37|1407
1585762200000|2020-04-01 17:30:00|1581.72|1579.72|1579.71|1577.71|1582.96|1580.81|1579.49|1577.49|929
1585762500000|2020-04-01 17:35:00|1579.82|1577.82|1581.4|1579.4|1582.07|1580.07|1579.73|1577.73|678
1585762800000|2020-04-01 17:40:00|1581.45|1579.45|1584.43|1582.43|1584.64|1582.64|1580.85|1578.85|686
1585763100000|2020-04-01 17:45:00|1584.26|1582.26|1582.15|1580.15|1584.41|1582.41|1581.17|1579.17|732
1585763400000|2020-04-01 17:50:00|1582.12|1580.12|1583.53|1581.53|1584.32|1582.32|1582|1580|866
1585763700000|2020-04-01 17:55:00|1583.57|1581.57|1584.17|1582.17|1585.55|1583.55|1583.28|1581.28|782
1585764000000|2020-04-01 18:00:00|1584.03|1582.03|1585.77|1583.77|1586.17|1584.17|1583.78|1581.78|677
1585764300000|2020-04-01 18:05:00|1585.88|1583.88|1585.38|1583.38|1586.45|1584.45|1584.84|1582.84|478
1585764600000|2020-04-01 18:10:00|1585.29|1583.29|1585.71|1583.71|1586.08|1584.08|1585.15|1583.15|456
1585764900000|2020-04-01 18:15:00|1585.73|1583.73|1584.05|1582.05|1585.87|1583.87|1583.26|1581.26|743
1585765200000|2020-04-01 18:20:00|1584.03|1582.03|1586.04|1584.04|1586.72|1584.72|1583.82|1581.82|883
1585765500000|2020-04-01 18:25:00|1585.99|1583.99|1585.3|1583.3|1586.01|1584.01|1584.61|1582.61|704
1585765800000|2020-04-01 18:30:00|1585.1|1583.1|1585.07|1583.07|1585.84|1583.84|1583.5|1581.44|681
1585766100000|2020-04-01 18:35:00|1585.11|1583.11|1588.77|1586.77|1588.97|1586.97|1584.76|1582.76|1016
1585766400000|2020-04-01 18:40:00|1588.76|1586.76|1589.29|1587.29|1590.49|1588.49|1588.34|1586.34|867
1585766700000|2020-04-01 18:45:00|1589.16|1587.16|1589.79|1587.79|1591.07|1589.07|1588.94|1586.94|744
1585767000000|2020-04-01 18:50:00|1589.8|1587.8|1589.79|1587.79|1590.38|1588.38|1588.96|1586.96|633
1585767300000|2020-04-01 18:55:00|1589.78|1587.78|1591.85|1589.85|1592.14|1590.14|1589.48|1587.48|832
1585767600000|2020-04-01 19:00:00|1591.86|1589.86|1591.92|1589.92|1594.28|1592.28|1590.83|1588.83|1109
1585767900000|2020-04-01 19:05:00|1592.01|1590.01|1590.78|1588.78|1592.34|1590.34|1589.92|1587.92|766
1585768200000|2020-04-01 19:10:00|1590.65|1588.65|1590.93|1588.93|1593.86|1591.86|1589.73|1587.73|741
1585768500000|2020-04-01 19:15:00|1591.07|1589.07|1590.87|1588.87|1592.24|1590.24|1589.14|1587.14|802
1585768800000|2020-04-01 19:20:00|1590.89|1588.89|1591.56|1589.56|1592.67|1590.67|1590.13|1587.35|928
1585769100000|2020-04-01 19:25:00|1591.55|1589.55|1591.24|1589.24|1592.81|1590.81|1590.17|1588.17|1072
1585769400000|2020-04-01 19:30:00|1591.23|1589.23|1589.64|1587.64|1591.87|1589.87|1589.17|1587.17|870
1585769700000|2020-04-01 19:35:00|1589.65|1587.65|1587.12|1585.12|1589.71|1587.71|1586.15|1583.5|892
1585770000000|2020-04-01 19:40:00|1587.16|1585.16|1589.4|1587.4|1589.6|1587.6|1586.45|1583.93|757
1585770300000|2020-04-01 19:45:00|1589.93|1587.93|1591.74|1589.74|1592.85|1590.85|1589.09|1586.63|1028
1585770600000|2020-04-01 19:50:00|1591.73|1589.73|1591.42|1589.42|1592.33|1590.33|1590.23|1587.99|1077
1585770900000|2020-04-01 19:55:00|1591.57|1589.57|1590.36|1588.36|1591.87|1589.87|1589.09|1587.09|1002
1585771200000|2020-04-01 20:00:00|1590.33|1588.33|1590.71|1588.71|1591.26|1589.14|1589.47|1587.47|475
1585771500000|2020-04-01 20:05:00|1590.78|1588.78|1588.99|1586.99|1590.82|1588.82|1588|1586|497
1585771800000|2020-04-01 20:10:00|1589.21|1587.21|1589.41|1587.41|1589.99|1587.99|1588.59|1586.59|376
1585772100000|2020-04-01 20:15:00|1589.45|1587.45|1590.47|1587.21|1591.58|1588.62|1589.34|1586.69|300
1585772400000|2020-04-01 20:20:00|1590.42|1587.22|1591.54|1587.13|1592.24|1588.38|1589.69|1585.99|366
1585772700000|2020-04-01 20:25:00|1590.44|1588.44|1589.97|1586.7|1592.49|1588.74|1589.07|1585.83|532
1585773000000|2020-04-01 20:30:00|1589.94|1586.93|1590.02|1586.5|1591.11|1587.71|1588.78|1585.84|402
1585773300000|2020-04-01 20:35:00|1589.43|1587.43|1589.81|1587.81|1591.1|1587.95|1589.07|1585.93|172
1585773600000|2020-04-01 20:40:00|1590.28|1587.05|1590.15|1588.15|1591.66|1588.58|1589.51|1586.03|176
1585773900000|2020-04-01 20:45:00|1590.49|1588.49|1591.75|1589.75|1593.22|1590.3|1590.25|1587.03|389
1585774200000|2020-04-01 20:50:00|1591.68|1589.68|1593.21|1591.21|1594.31|1591.36|1591.68|1587.53|245
1585774500000|2020-04-01 20:55:00|1593.26|1591.26|1592.44|1590.44|1595.95|1591.28|1592.07|1585.95|230
1585778400000|2020-04-01 22:00:00|1592.96|1590.96|1592.93|1588.89|1594.5|1591.07|1587.71|1584.87|358
1585778700000|2020-04-01 22:05:00|1592.68|1588.91|1596.81|1592.49|1598.86|1594.9|1592.68|1588.91|523
1585779000000|2020-04-01 22:10:00|1596.55|1592.48|1594.21|1590.05|1597.95|1593.62|1591.19|1587.65|446
1585779300000|2020-04-01 22:15:00|1593.45|1590.34|1593.26|1590.03|1597.25|1592.04|1592.16|1588.56|474
1585779600000|2020-04-01 22:20:00|1593.08|1590.06|1593.53|1591.53|1594.7|1591.65|1592.01|1589.72|287
1585779900000|2020-04-01 22:25:00|1593.5|1591.5|1593.32|1591.32|1596.1|1591.97|1592.66|1590.66|183
1585780200000|2020-04-01 22:30:00|1593.19|1591.19|1593.11|1591.11|1595.76|1592.94|1593.05|1590.79|236
1585780500000|2020-04-01 22:35:00|1593.12|1591.12|1595.13|1588.83|1595.41|1591.8|1591.43|1588.71|479
1585780800000|2020-04-01 22:40:00|1594.78|1589.18|1592.58|1590.58|1595.26|1591.65|1591.82|1589.18|375
1585781100000|2020-04-01 22:45:00|1592.55|1590.55|1593.32|1591.32|1595.04|1591.66|1591.54|1588.86|389
1585781400000|2020-04-01 22:50:00|1593.47|1591.47|1594.14|1592.14|1596.37|1592.25|1592.85|1589.47|353
1585781700000|2020-04-01 22:55:00|1594.07|1592.07|1594.87|1592.87|1597.52|1594.11|1593.5|1590.43|576
1585782000000|2020-04-01 23:00:00|1594.94|1592.94|1595.65|1593.65|1597.38|1593.9|1594.4|1590.84|397
1585782300000|2020-04-01 23:05:00|1595.68|1593.68|1596.25|1593|1597.42|1594.15|1594.7|1591.27|359
1585782600000|2020-04-01 23:10:00|1595.64|1593.64|1596.56|1594.56|1597.34|1594.58|1595.29|1592.4|292
1585782900000|2020-04-01 23:15:00|1596.52|1594.52|1595.96|1593.96|1598.76|1595.33|1595.55|1592.65|651
1585783200000|2020-04-01 23:20:00|1596.11|1594.11|1595.38|1593.38|1597.57|1594.54|1594.33|1591.27|522
1585783500000|2020-04-01 23:25:00|1595.19|1593.19|1595.66|1593.66|1597.38|1593.73|1594.22|1591.28|376
1585783800000|2020-04-01 23:30:00|1595.69|1593.69|1593.76|1591.76|1597.47|1594.47|1593.76|1590.62|1161
1585784100000|2020-04-01 23:35:00|1595.53|1591.1|1593.99|1590.85|1595.53|1592.19|1592.7|1589.29|500
1585784400000|2020-04-01 23:40:00|1593.5|1591.5|1594.05|1592.05|1595.09|1592.35|1592.66|1589.62|390
1585784700000|2020-04-01 23:45:00|1593.97|1591.97|1593.29|1591.29|1594.78|1592.44|1592.81|1590.64|366
1585785000000|2020-04-01 23:50:00|1593.28|1591.28|1593.26|1591.26|1593.93|1591.42|1592.36|1589.6|517
1585785300000|2020-04-01 23:55:00|1593.24|1591.24|1592.8|1590.8|1594.26|1591.97|1592.59|1590.12|256
1585785600000|2020-04-02 00:00:00|1592.71|1590.71|1592.4|1590.4|1594.83|1592.51|1591.71|1588.56|662
1585785900000|2020-04-02 00:05:00|1592.63|1590.63|1594.04|1592.04|1594.8|1592.39|1592.15|1588.96|459
1585786200000|2020-04-02 00:10:00|1593.98|1591.98|1593.71|1591.71|1595.49|1592.65|1593.43|1590.65|625
1585786500000|2020-04-02 00:15:00|1593.75|1591.75|1592.31|1590.31|1595.01|1592.18|1591.08|1588.66|849
1585786800000|2020-04-02 00:20:00|1592.35|1590.35|1591.82|1589.82|1592.9|1590.36|1591.15|1588.38|688
1585787100000|2020-04-02 00:25:00|1591.83|1589.83|1590.34|1588.34|1591.96|1589.91|1590.2|1587.64|794
1585787400000|2020-04-02 00:30:00|1590.42|1588.42|1591.42|1589.42|1592.47|1589.85|1589.95|1586.34|837
1585787700000|2020-04-02 00:35:00|1591.51|1589.51|1591.9|1589.9|1592.79|1590.05|1590.77|1587.5|606
1585788000000|2020-04-02 00:40:00|1591.89|1589.89|1588.91|1586.91|1592.1|1589.89|1588.77|1586.77|630
1585788300000|2020-04-02 00:45:00|1589.91|1586.8|1589.89|1587.89|1591.21|1588.62|1589.17|1586.8|663
1585788600000|2020-04-02 00:50:00|1589.75|1587.75|1587.82|1584.76|1590.04|1588.04|1587.03|1584.42|611
1585788900000|2020-04-02 00:55:00|1587.33|1585.33|1588.51|1586.51|1589.44|1586.94|1587.14|1584.29|704
1585789200000|2020-04-02 01:00:00|1588.61|1586.61|1586.82|1584.82|1588.61|1586.61|1583.85|1581.29|1403
1585789500000|2020-04-02 01:05:00|1586.68|1584.68|1587.85|1585.85|1588.96|1586.25|1586.41|1583.85|979
1585789800000|2020-04-02 01:10:00|1587.8|1585.8|1586.62|1584.62|1588.62|1585.83|1585.91|1583.76|724
1585790100000|2020-04-02 01:15:00|1586.63|1584.63|1586.87|1583.76|1587.75|1585.03|1585.42|1582.04|702
1585790400000|2020-04-02 01:20:00|1586.2|1584.2|1584.9|1582.9|1587.13|1584.48|1584.38|1581.94|802
1585790700000|2020-04-02 01:25:00|1584.92|1582.92|1585.73|1583.73|1588.29|1585.03|1584.72|1582.72|594
1585791000000|2020-04-02 01:30:00|1585.8|1583.8|1586.68|1584.68|1588.14|1584.85|1585.63|1583.25|874
1585791300000|2020-04-02 01:35:00|1586.71|1584.71|1586.74|1584.74|1587.46|1585.46|1586.13|1584.13|415
1585791600000|2020-04-02 01:40:00|1586.7|1584.7|1586.37|1584.37|1587.13|1584.81|1585.66|1583.66|357
1585791900000|2020-04-02 01:45:00|1586.43|1584.43|1586.78|1584.78|1586.78|1584.78|1586.06|1584.06|272
1585792200000|2020-04-02 01:50:00|1586.77|1584.77|1586.87|1584.87|1587.34|1585.34|1586.35|1584.2|416
1585792500000|2020-04-02 01:55:00|1586.88|1584.88|1587.08|1585.08|1587.93|1585.93|1586.51|1583.98|286
1585792800000|2020-04-02 02:00:00|1587.05|1585.05|1587.12|1585.12|1588.93|1586.11|1585.94|1583.94|540
1585793100000|2020-04-02 02:05:00|1587.7|1585.7|1585.7|1583.7|1588.36|1585.7|1584.77|1582.77|569
1585793400000|2020-04-02 02:10:00|1585.98|1583.98|1586.09|1584.09|1587.4|1585.4|1585.46|1582.78|652
1585793700000|2020-04-02 02:15:00|1586.06|1584.06|1586.5|1584.5|1587.37|1585.37|1585.87|1583.52|314
1585794000000|2020-04-02 02:20:00|1586.23|1584.23|1586.94|1584.94|1588.22|1585.38|1586.23|1584.23|208
1585794300000|2020-04-02 02:25:00|1586.92|1584.92|1587.41|1585.41|1587.58|1585.58|1586.53|1584.53|363
1585794600000|2020-04-02 02:30:00|1587.38|1585.38|1586.63|1584.63|1587.99|1585.99|1586.16|1584.16|367
1585794900000|2020-04-02 02:35:00|1586.34|1584.34|1585.53|1583.53|1586.94|1584.8|1585|1582.48|510
1585795200000|2020-04-02 02:40:00|1585.52|1583.52|1585.67|1582.67|1586.09|1584.09|1583.69|1580.56|489
1585795500000|2020-04-02 02:45:00|1585.22|1583.22|1585.34|1583.34|1586.72|1583.78|1584.31|1582.3|511
1585795800000|2020-04-02 02:50:00|1585.35|1583.35|1586.07|1584.07|1586.98|1584.23|1585.16|1582.67|465
1585796100000|2020-04-02 02:55:00|1586.08|1584.08|1585.79|1583.79|1586.6|1584.23|1585.07|1583.07|359
1585796400000|2020-04-02 03:00:00|1585.65|1583.65|1585.47|1583.47|1585.96|1583.88|1584.74|1582.35|706
1585796700000|2020-04-02 03:05:00|1585.48|1583.48|1586.01|1584.01|1586.31|1584.14|1584.98|1582.98|288
1585797000000|2020-04-02 03:10:00|1586.1|1584.1|1586.04|1584.04|1586.29|1584.16|1585.69|1583.29|296
1585797300000|2020-04-02 03:15:00|1586.05|1584.05|1586|1584|1586.18|1584.18|1585.68|1583.68|239
1585797600000|2020-04-02 03:20:00|1586.01|1584.01|1586.72|1584.72|1586.78|1584.78|1585.75|1583.75|324
1585797900000|2020-04-02 03:25:00|1586.74|1584.74|1586.31|1584.31|1586.91|1584.77|1586.17|1583.48|240
1585798200000|2020-04-02 03:30:00|1586.3|1584.3|1586.14|1584.14|1586.42|1584.42|1585.58|1583.2|264
1585798500000|2020-04-02 03:35:00|1586.12|1584.12|1586.37|1584.37|1586.59|1584.59|1586.08|1584.08|220
1585798800000|2020-04-02 03:40:00|1586.41|1584.41|1586.21|1584.21|1586.74|1584.47|1585.84|1583.28|196
1585799100000|2020-04-02 03:45:00|1586.22|1584.22|1586.38|1584.38|1586.54|1584.48|1585.75|1582.9|200
1585799400000|2020-04-02 03:50:00|1586.3|1584.3|1586.82|1584.82|1587.15|1585.15|1586.21|1584.21|216
1585799700000|2020-04-02 03:55:00|1586.83|1584.83|1586.73|1584.73|1586.95|1584.95|1586.44|1584.44|194
1585800000000|2020-04-02 04:00:00|1586.91|1584.91|1586.16|1584.16|1587.31|1585.31|1586.08|1584.08|258
1585800300000|2020-04-02 04:05:00|1586.17|1584.17|1585.91|1583.91|1586.27|1584.27|1585.58|1582.84|328
1585800600000|2020-04-02 04:10:00|1585.88|1583.88|1584.7|1582.7|1585.97|1583.97|1584.61|1582.61|249
1585800900000|2020-04-02 04:15:00|1584.74|1582.74|1585.24|1583.24|1585.92|1583.49|1584.62|1582.62|168
1585801200000|2020-04-02 04:20:00|1585.21|1583.21|1585.55|1583.55|1585.63|1583.63|1584.53|1582.53|159
1585801500000|2020-04-02 04:25:00|1585.48|1583.48|1585.4|1583.4|1585.77|1583.77|1585.07|1583.07|181
1585801800000|2020-04-02 04:30:00|1585.49|1583.49|1585.46|1583.46|1586.18|1583.92|1585.13|1582.75|291
1585802100000|2020-04-02 04:35:00|1585.44|1583.44|1585.4|1583.4|1585.5|1583.5|1585.05|1583.05|138
1585802400000|2020-04-02 04:40:00|1585.42|1583.42|1584.89|1582.89|1586.08|1583.5|1584.83|1582.72|198
1585802700000|2020-04-02 04:45:00|1585.28|1583.28|1585.99|1583.99|1587.33|1585.08|1584.48|1582.14|538
1585803000000|2020-04-02 04:50:00|1586.01|1584.01|1586.23|1584.23|1587.3|1584.88|1585.38|1583.03|350
1585803300000|2020-04-02 04:55:00|1586.21|1584.21|1586.17|1584.17|1587.26|1584.64|1585.59|1583.46|328
1585803600000|2020-04-02 05:00:00|1586.05|1584.05|1585.19|1583.19|1586.86|1584.47|1585.08|1583.08|255
1585803900000|2020-04-02 05:05:00|1585.35|1583.35|1586.68|1584.68|1587.22|1584.77|1585.17|1583.17|198
1585804200000|2020-04-02 05:10:00|1586.63|1584.63|1586.1|1584.1|1586.68|1584.68|1586.1|1584.1|297
1585804500000|2020-04-02 05:15:00|1586.17|1584.17|1586.73|1584.73|1586.94|1584.94|1586.06|1584.06|252
1585804800000|2020-04-02 05:20:00|1586.71|1584.71|1587.74|1585.74|1588.06|1586.06|1586.63|1584.63|377
1585805100000|2020-04-02 05:25:00|1587.7|1585.7|1588.79|1586.79|1590.85|1587.94|1587.68|1585.68|729
1585805400000|2020-04-02 05:30:00|1588.58|1586.58|1588.48|1586.48|1588.9|1586.9|1587.82|1585.42|620
1585805700000|2020-04-02 05:35:00|1588.46|1586.46|1588.01|1586.01|1588.93|1586.75|1587.79|1585.33|729
1585806000000|2020-04-02 05:40:00|1587.97|1585.97|1587.51|1585.51|1588.36|1586.36|1587|1584.58|1055
1585806300000|2020-04-02 05:45:00|1587.68|1585.68|1588.4|1586.4|1590.51|1587.44|1587.25|1584.91|877
1585806600000|2020-04-02 05:50:00|1588.41|1586.41|1586.57|1584.57|1590.79|1587.55|1586.03|1583.68|969
1585806900000|2020-04-02 05:55:00|1586.88|1584.88|1586.72|1584.72|1588.04|1585.5|1585.5|1583.12|684
1585807200000|2020-04-02 06:00:00|1586.24|1584.24|1587.76|1585.76|1588.9|1586.9|1586.01|1583.44|769
1585807500000|2020-04-02 06:05:00|1588.31|1586.31|1586.76|1584.76|1590.16|1587.24|1586.7|1584.37|1064
1585807800000|2020-04-02 06:10:00|1586.77|1584.77|1587.99|1585.99|1588.79|1586.35|1586.61|1584.05|1102
1585808100000|2020-04-02 06:15:00|1587.96|1585.96|1589.5|1587.5|1590.73|1588.09|1586.7|1584.29|1099
1585808400000|2020-04-02 06:20:00|1589.49|1587.49|1591.46|1589.46|1594.98|1591.96|1589.39|1587.39|1563
1585808700000|2020-04-02 06:25:00|1591.58|1589.58|1589.83|1587.83|1591.91|1589.91|1588.78|1586.78|1254
1585809000000|2020-04-02 06:30:00|1589.75|1587.75|1588.27|1586.27|1590.59|1588.59|1588.22|1586.22|1081
1585809300000|2020-04-02 06:35:00|1588.23|1586.23|1589.64|1587.64|1590.09|1588.09|1587.19|1585.19|1132
1585809600000|2020-04-02 06:40:00|1589.58|1587.58|1591.29|1589.29|1592.49|1590.49|1588.93|1586.93|1372
1585809900000|2020-04-02 06:45:00|1591.16|1589.16|1591.82|1589.82|1592.17|1590.17|1589.93|1587.93|1060
1585810200000|2020-04-02 06:50:00|1591.79|1589.79|1592.75|1590.75|1593.24|1591.24|1590.89|1588.89|909
1585810500000|2020-04-02 06:55:00|1592.76|1590.76|1592.58|1590.58|1594.05|1592.05|1592.05|1590.05|1130
1585810800000|2020-04-02 07:00:00|1592.8|1590.8|1595.19|1593.19|1595.59|1593.59|1592.66|1590.66|1316
1585811100000|2020-04-02 07:05:00|1595.24|1593.24|1597.05|1595.05|1597.98|1595.98|1594.49|1592.49|1400
1585811400000|2020-04-02 07:10:00|1597.12|1595.12|1598.43|1596.43|1600.54|1598.54|1595.98|1593.98|1354
1585811700000|2020-04-02 07:15:00|1598.44|1596.44|1598.61|1596.61|1600.62|1598.62|1597.35|1595.35|1252
1585812000000|2020-04-02 07:20:00|1598.6|1596.6|1596.94|1594.94|1599.33|1597.33|1596.9|1594.9|875
1585812300000|2020-04-02 07:25:00|1597.02|1595.02|1595.34|1593.34|1597.05|1595.05|1595.13|1593.13|732
1585812600000|2020-04-02 07:30:00|1595.54|1593.54|1595.38|1593.38|1596.64|1594.64|1595.23|1593.23|691
1585812900000|2020-04-02 07:35:00|1595.41|1593.41|1594.96|1592.96|1595.6|1593.6|1593.59|1591.59|624
1585813200000|2020-04-02 07:40:00|1594.92|1592.92|1593.74|1591.74|1595.22|1593.19|1593.19|1590.77|705
1585813500000|2020-04-02 07:45:00|1593.75|1591.75|1593.64|1591.64|1594.72|1592.7|1593.37|1590.94|628
1585813800000|2020-04-02 07:50:00|1593.58|1591.58|1594.39|1592.39|1596.14|1593.22|1593.53|1590.55|559
1585814100000|2020-04-02 07:55:00|1594.8|1592.8|1593.53|1591.53|1595.59|1593.36|1592.84|1589.8|638
1585814400000|2020-04-02 08:00:00|1593.28|1591.28|1594.28|1592.28|1594.55|1592.55|1592.42|1590.42|433
1585814700000|2020-04-02 08:05:00|1594.19|1592.19|1591.96|1589.96|1595.27|1593.27|1591.57|1589.57|656
1585815000000|2020-04-02 08:10:00|1591.92|1589.92|1591.2|1589.2|1592.19|1590.15|1588.9|1586.24|984
1585815300000|2020-04-02 08:15:00|1591.09|1589.09|1590.7|1588.7|1591.61|1589.61|1590.28|1588.28|812
1585815600000|2020-04-02 08:20:00|1590.8|1588.8|1590.41|1588.41|1591.54|1589.33|1590.12|1587.88|557
1585815900000|2020-04-02 08:25:00|1590.29|1588.29|1590.7|1588.7|1593.42|1591.42|1589.79|1587.79|846
1585816200000|2020-04-02 08:30:00|1590.66|1588.66|1591.84|1589.84|1593.78|1591.4|1590.11|1588.11|807
1585816500000|2020-04-02 08:35:00|1591.87|1589.87|1591.64|1589.64|1592.32|1590.32|1590.22|1588.22|699
1585816800000|2020-04-02 08:40:00|1591.58|1589.58|1590.3|1588.3|1591.88|1589.88|1589.54|1587.54|710
1585817100000|2020-04-02 08:45:00|1590.12|1588.12|1590.3|1588.3|1591.72|1589.37|1589.83|1587.83|954
1585817400000|2020-04-02 08:50:00|1590.41|1588.41|1590.57|1588.57|1591.49|1589.31|1589.62|1587.41|915
1585817700000|2020-04-02 08:55:00|1590.55|1588.55|1587.99|1585.99|1591.24|1588.95|1587.64|1585.26|1130
1585818000000|2020-04-02 09:00:00|1587.71|1585.71|1588.57|1586.57|1589.23|1587.23|1587.71|1585.32|747
1585818300000|2020-04-02 09:05:00|1588.65|1586.65|1588.63|1586.63|1589.07|1586.98|1586.24|1584|818
1585818600000|2020-04-02 09:10:00|1588.65|1586.65|1589.44|1587.44|1590.01|1588.01|1588.34|1586.34|586
1585818900000|2020-04-02 09:15:00|1589.43|1587.43|1591.21|1589.21|1591.78|1589.73|1589.21|1587.21|713
1585819200000|2020-04-02 09:20:00|1591.13|1589.13|1590.89|1588.89|1591.92|1589.92|1590.14|1588.14|516
1585819500000|2020-04-02 09:25:00|1590.94|1588.94|1590.75|1588.75|1591.06|1589.06|1589.87|1587.87|512
1585819800000|2020-04-02 09:30:00|1590.77|1588.77|1591.27|1589.27|1591.82|1589.75|1589|1586.86|965
1585820100000|2020-04-02 09:35:00|1591.28|1589.28|1590.44|1588.44|1591.55|1589.55|1590.13|1588.13|528
1585820400000|2020-04-02 09:40:00|1590.4|1588.4|1590.85|1588.85|1591.71|1589.71|1589.06|1587.06|686
1585820700000|2020-04-02 09:45:00|1590.79|1588.79|1591.73|1589.73|1592.61|1590.61|1590.36|1588.36|731
1585821000000|2020-04-02 09:50:00|1591.64|1589.64|1592.02|1590.02|1592.41|1590.41|1591.18|1589.18|723
1585821300000|2020-04-02 09:55:00|1591.86|1589.86|1591.09|1589.09|1591.91|1589.91|1590.01|1588.01|697
1585821600000|2020-04-02 10:00:00|1591.1|1589.1|1590.08|1588.08|1591.25|1589.25|1590.05|1588.05|739
1585821900000|2020-04-02 10:05:00|1590.12|1588.12|1590.68|1588.68|1591.14|1589.14|1589.67|1587.67|730
1585822200000|2020-04-02 10:10:00|1590.69|1588.69|1590.39|1588.39|1591.09|1589.09|1589.87|1587.87|676
1585822500000|2020-04-02 10:15:00|1590.32|1588.32|1590.66|1588.66|1590.85|1588.85|1589.63|1587.63|768
1585822800000|2020-04-02 10:20:00|1590.71|1588.71|1589.35|1587.35|1591.07|1589.07|1589.15|1587.15|607
1585823100000|2020-04-02 10:25:00|1589.34|1587.34|1590.95|1588.95|1591.14|1589.14|1589.24|1587.24|667
1585823400000|2020-04-02 10:30:00|1590.79|1588.79|1589.81|1587.81|1590.93|1588.93|1589.4|1587.4|445
1585823700000|2020-04-02 10:35:00|1589.83|1587.83|1589.4|1587.4|1590.23|1588.23|1588.76|1586.76|753
1585824000000|2020-04-02 10:40:00|1589.3|1587.3|1591.5|1589.5|1591.93|1589.93|1588.98|1586.98|636
1585824300000|2020-04-02 10:45:00|1591.59|1589.59|1592.06|1590.06|1592.29|1590.29|1591.25|1588.98|380
1585824600000|2020-04-02 10:50:00|1592.07|1590.07|1592.54|1590.54|1593.71|1591.71|1591.58|1589.58|721
1585824900000|2020-04-02 10:55:00|1592.79|1590.79|1593.51|1591.51|1593.7|1591.7|1592.4|1590.4|628
1585825200000|2020-04-02 11:00:00|1593.32|1591.32|1595.66|1593.66|1596.6|1594.6|1593.32|1591.32|921
1585825500000|2020-04-02 11:05:00|1595.76|1593.76|1596.25|1594.25|1596.51|1594.51|1594.35|1592.35|858
1585825800000|2020-04-02 11:10:00|1596.26|1594.26|1595.12|1593.12|1596.61|1594.61|1594.46|1592.46|753
1585826100000|2020-04-02 11:15:00|1595.15|1593.15|1595.67|1593.67|1596.81|1594.81|1594.6|1592.6|745
1585826400000|2020-04-02 11:20:00|1595.65|1593.65|1596.54|1594.54|1598.1|1596.1|1594.53|1592.53|625
1585826700000|2020-04-02 11:25:00|1596.77|1594.77|1596.1|1594.1|1596.95|1594.95|1594.94|1592.94|661
1585827000000|2020-04-02 11:30:00|1596.11|1594.11|1595.57|1593.57|1596.9|1594.9|1594.96|1592.96|554
1585827300000|2020-04-02 11:35:00|1595.56|1593.56|1594.03|1592.03|1596.4|1594.4|1593.64|1591.64|663
1585827600000|2020-04-02 11:40:00|1594.06|1592.06|1593.6|1591.6|1594.27|1592.27|1593.21|1591.21|491
1585827900000|2020-04-02 11:45:00|1593.69|1591.69|1595.39|1593.39|1595.95|1593.95|1593.49|1591.49|506
1585828200000|2020-04-02 11:50:00|1595.44|1593.44|1596.3|1594.3|1596.87|1594.87|1595.28|1593.28|665
1585828500000|2020-04-02 11:55:00|1596.5|1594.5|1596.68|1594.68|1597.34|1595.07|1595.98|1593.98|641
1585828800000|2020-04-02 12:00:00|1597|1595|1597.31|1595.31|1600.37|1597.39|1596.76|1594.43|1266
1585829100000|2020-04-02 12:05:00|1597.67|1595.67|1599.01|1597.01|1600.03|1597.81|1597.67|1595.38|1265
1585829400000|2020-04-02 12:10:00|1598.97|1596.97|1602.59|1600.59|1603.11|1601.11|1598.83|1596.83|1169
1585829700000|2020-04-02 12:15:00|1602.62|1600.62|1608.22|1605.17|1609.82|1606.77|1602.08|1598.92|1774
1585830000000|2020-04-02 12:20:00|1608.36|1605.13|1606.94|1604.94|1609.75|1607.54|1603.64|1601.32|1612
1585830300000|2020-04-02 12:25:00|1607|1605|1606.25|1604.25|1609.82|1606.58|1604.14|1599.31|1357
1585830600000|2020-04-02 12:30:00|1606.31|1604.31|1606.66|1604.66|1612.49|1609.74|1606.09|1602.78|1852
1585830900000|2020-04-02 12:35:00|1606.59|1604.59|1608.49|1606.49|1609.44|1607.11|1603.7|1601.07|1697
1585831200000|2020-04-02 12:40:00|1608.48|1606.48|1607.49|1605.49|1609.64|1607.05|1604.61|1602.61|1420
1585831500000|2020-04-02 12:45:00|1607.32|1605.32|1607.25|1605.25|1607.91|1605.91|1604.71|1602.71|1357
1585831800000|2020-04-02 12:50:00|1607.24|1605.24|1605.11|1603.11|1608.13|1605.67|1604.08|1602.08|1316
1585832100000|2020-04-02 12:55:00|1605.23|1603.23|1603.11|1601.11|1605.32|1603.32|1601.9|1599.9|1434
1585832400000|2020-04-02 13:00:00|1603.28|1601.28|1603.9|1601.9|1605.84|1603.57|1602.86|1600.31|1294
1585832700000|2020-04-02 13:05:00|1603.89|1601.89|1605.13|1603.13|1606.34|1604.34|1603.64|1601.64|1244
1585833000000|2020-04-02 13:10:00|1605.06|1603.06|1605.05|1603.05|1606.67|1604.67|1603.21|1601.21|1130
1585833300000|2020-04-02 13:15:00|1604.91|1602.91|1606.9|1604.9|1610.78|1608.39|1603.82|1601.82|1347
1585833600000|2020-04-02 13:20:00|1606.89|1604.89|1609.41|1607.41|1611.89|1609.89|1606.89|1604.89|1329
1585833900000|2020-04-02 13:25:00|1609.44|1607.44|1607.38|1605.38|1609.55|1607.55|1606.69|1604.69|1234
1585834200000|2020-04-02 13:30:00|1607.39|1605.39|1605.92|1602.66|1608.28|1605.84|1603.84|1599.67|1331
1585834500000|2020-04-02 13:35:00|1606.1|1603.04|1605.58|1602.33|1606.84|1604.33|1603.53|1598.1|1230
1585834800000|2020-04-02 13:40:00|1606.04|1602.79|1602.95|1600.95|1607.19|1605.19|1602.22|1599.3|1346
1585835100000|2020-04-02 13:45:00|1602.96|1600.96|1605.47|1603.47|1607.19|1604.2|1602.88|1600.23|1312
1585835400000|2020-04-02 13:50:00|1605.53|1603.53|1604.46|1602.46|1607.97|1605.48|1604.41|1602.41|1512
1585835700000|2020-04-02 13:55:00|1604.59|1602.59|1609.78|1605.25|1610.18|1607.29|1604.52|1602.52|1534
1585836000000|2020-04-02 14:00:00|1609.6|1605.1|1612.87|1610.87|1616.32|1612.65|1607.97|1604.7|1898
1585836300000|2020-04-02 14:05:00|1613.63|1610.13|1611.54|1608.22|1614.38|1612.15|1611.11|1607.87|1630
1585836600000|2020-04-02 14:10:00|1611.83|1608.06|1612|1607.75|1614.3|1612.03|1609.77|1606.61|1720
1585836900000|2020-04-02 14:15:00|1611.91|1608.61|1613.88|1610.26|1614.23|1611.37|1611.91|1607.54|1324
1585837200000|2020-04-02 14:20:00|1613.86|1610.17|1610.56|1608.56|1614.06|1611.01|1609.92|1606.18|1651
1585837500000|2020-04-02 14:25:00|1611.08|1607.99|1612.27|1608.73|1612.71|1609.31|1609.42|1606.92|1514
1585837800000|2020-04-02 14:30:00|1612.23|1608.67|1612.59|1610.59|1615.74|1612.55|1611.13|1607.44|1749
1585838100000|2020-04-02 14:35:00|1612.78|1610.78|1612.72|1610.72|1615.3|1613.09|1606.79|1604.06|1981
1585838400000|2020-04-02 14:40:00|1612.66|1610.66|1608.15|1606.15|1612.68|1610.66|1607.28|1603.52|1767
1585838700000|2020-04-02 14:45:00|1608.28|1606.28|1606.85|1604.85|1609.76|1606.28|1605.24|1600.52|1914
1585839000000|2020-04-02 14:50:00|1607.48|1604.16|1608.61|1606.61|1610.71|1607.76|1605.7|1603.59|1621
1585839300000|2020-04-02 14:55:00|1608.5|1606.5|1609.91|1607.91|1612.58|1610.19|1608.07|1605.45|1704
1585839600000|2020-04-02 15:00:00|1609.86|1607.86|1607.38|1605.38|1611.35|1609.35|1606.83|1604.83|1524
1585839900000|2020-04-02 15:05:00|1607.39|1605.39|1610.09|1606.67|1610.29|1607.95|1605.82|1603.82|1517
1585840200000|2020-04-02 15:10:00|1609.74|1607.74|1607.82|1605.82|1612.47|1609.94|1607.2|1605.07|1511
1585840500000|2020-04-02 15:15:00|1608.49|1605.36|1611.14|1609.14|1611.49|1609.49|1607.62|1605.33|1249
1585840800000|2020-04-02 15:20:00|1611.16|1609.16|1610.94|1608.94|1611.77|1609.56|1609.21|1607.21|1125
1585841100000|2020-04-02 15:25:00|1611.01|1609.01|1612.4|1610.4|1612.94|1610.94|1609.54|1607.2|1161
1585841400000|2020-04-02 15:30:00|1612.42|1610.42|1612|1610|1613.59|1611.59|1610.95|1608.95|1217
1585841700000|2020-04-02 15:35:00|1612.18|1610.18|1609.67|1607.67|1612.62|1610.62|1608.35|1606.35|1346
1585842000000|2020-04-02 15:40:00|1609.65|1607.65|1609.93|1607.93|1611.99|1609.75|1609.28|1607.28|1044
1585842300000|2020-04-02 15:45:00|1609.97|1607.97|1610.25|1608.25|1611.62|1609.62|1608.89|1606.89|1084
1585842600000|2020-04-02 15:50:00|1610.29|1608.29|1608.99|1606.99|1611.08|1609.08|1608.6|1605|1289
1585842900000|2020-04-02 15:55:00|1609.09|1607.09|1609.81|1607.81|1611.34|1609.34|1607.92|1605.71|1146
1585843200000|2020-04-02 16:00:00|1609.83|1607.83|1609.56|1607.56|1612.85|1609.85|1607.21|1605|1363
1585843500000|2020-04-02 16:05:00|1609.12|1607.12|1609.7|1607.7|1610.53|1608.53|1608.32|1606.28|1207
1585843800000|2020-04-02 16:10:00|1609.78|1607.78|1612.2|1610.2|1612.42|1610.42|1609.32|1607.32|1316
1585844100000|2020-04-02 16:15:00|1612.29|1610.29|1613.97|1611.97|1615.12|1613.12|1611.72|1609.72|1463
1585844400000|2020-04-02 16:20:00|1613.84|1611.84|1612.21|1610.21|1615.25|1613.25|1612.21|1608.69|1309
1585844700000|2020-04-02 16:25:00|1612.44|1610.44|1612.44|1610.44|1614.52|1612.52|1611.85|1609.82|1055
1585845000000|2020-04-02 16:30:00|1612.3|1610.3|1612.46|1610.46|1613.9|1611.9|1611.72|1609.72|1065
1585845300000|2020-04-02 16:35:00|1612.44|1610.44|1613.53|1611.53|1614.76|1612.43|1612.26|1610.26|1100
1585845600000|2020-04-02 16:40:00|1613.49|1611.49|1613|1611|1613.75|1611.51|1611.65|1609.65|885
1585845900000|2020-04-02 16:45:00|1612.9|1610.9|1613.01|1611.01|1613.92|1611.3|1611.79|1609.79|972
1585846200000|2020-04-02 16:50:00|1613.97|1610.64|1614.31|1611.01|1614.64|1612|1611.44|1609.03|1102
1585846500000|2020-04-02 16:55:00|1614.33|1610.79|1614.61|1612.61|1614.84|1612.77|1612.64|1607.99|957
1585846800000|2020-04-02 17:00:00|1614.65|1612.65|1613.88|1611.88|1616.33|1614.33|1613.65|1611.03|1344
1585847100000|2020-04-02 17:05:00|1613.87|1611.87|1613.11|1611.11|1615.35|1612.87|1612.86|1610.09|1132
1585847400000|2020-04-02 17:10:00|1612.94|1610.94|1614.36|1612.36|1614.63|1612.42|1611.89|1609.33|995
1585847700000|2020-04-02 17:15:00|1614.37|1612.37|1616.09|1614.09|1616.67|1614.67|1613.7|1611.33|958
1585848000000|2020-04-02 17:20:00|1616.22|1614.22|1616.43|1614.43|1617.15|1615.15|1614.95|1612.32|987
1585848300000|2020-04-02 17:25:00|1616.47|1614.47|1614.66|1611.27|1618.77|1616.29|1613.62|1611.22|1443
1585848600000|2020-04-02 17:30:00|1613.83|1611.83|1612.54|1610.54|1614.94|1612.27|1611.78|1609.64|1176
1585848900000|2020-04-02 17:35:00|1612.47|1610.47|1614.22|1611.05|1615.87|1613.02|1612.01|1609.51|966
1585849200000|2020-04-02 17:40:00|1613.58|1611.58|1616.06|1612.97|1616.85|1614.49|1613.45|1610.67|1014
1585849500000|2020-04-02 17:45:00|1616.21|1613.04|1616.57|1614.57|1619.22|1616.13|1615.2|1612.21|1413
1585849800000|2020-04-02 17:50:00|1616.82|1614.82|1616.92|1614.92|1618.85|1616.2|1616.06|1613.09|993
1585850100000|2020-04-02 17:55:00|1616.9|1614.9|1616.82|1614.82|1617.61|1615.45|1615.99|1613.01|943
1585850400000|2020-04-02 18:00:00|1616.84|1614.84|1615.93|1613.93|1617.26|1615.03|1614.66|1611.18|1092
1585850700000|2020-04-02 18:05:00|1616.19|1612.84|1614.97|1612.97|1616.64|1614.21|1613.81|1609.51|1191
1585851000000|2020-04-02 18:10:00|1614.91|1612.91|1615.55|1612.46|1616.97|1614.45|1614.18|1611.91|914
1585851300000|2020-04-02 18:15:00|1615.21|1613.21|1614.48|1611.18|1616.13|1613.77|1613.65|1609.77|972
1585851600000|2020-04-02 18:20:00|1613.98|1611.98|1613.05|1610.01|1616.59|1612.55|1611.93|1607.8|1073
1585851900000|2020-04-02 18:25:00|1613.16|1609.77|1613.79|1610.55|1614.84|1611.96|1611.71|1608.36|1221
1585852200000|2020-04-02 18:30:00|1613.8|1610.52|1612|1610|1614.93|1611.17|1610.1|1606.4|1156
1585852500000|2020-04-02 18:35:00|1611.99|1609.99|1614.17|1612.17|1617.01|1612.4|1611.91|1608.68|838
1585852800000|2020-04-02 18:40:00|1614.23|1612.23|1614.43|1612.43|1617.21|1613.61|1614.02|1610.27|979
1585853100000|2020-04-02 18:45:00|1614.56|1612.56|1614.02|1612.02|1616|1612.9|1613.23|1610.89|633
1585853400000|2020-04-02 18:50:00|1614.03|1612.03|1615.66|1613.66|1616.72|1614.72|1613.99|1611.99|743
1585853700000|2020-04-02 18:55:00|1615.75|1613.75|1615.95|1613.95|1617.33|1615|1614.79|1611.84|826
1585854000000|2020-04-02 19:00:00|1616.05|1614.05|1618.73|1616.73|1619.33|1617.33|1615.87|1613.87|829
1585854300000|2020-04-02 19:05:00|1618.66|1616.66|1619|1617|1620.72|1618.44|1617.53|1615.53|1134
1585854600000|2020-04-02 19:10:00|1619.17|1617.17|1618.95|1616.95|1619.48|1617.42|1617.72|1613.89|991
1585854900000|2020-04-02 19:15:00|1618.88|1616.88|1618.62|1616.62|1622.68|1619.52|1618.16|1615.72|1424
1585855200000|2020-04-02 19:20:00|1619.42|1616.35|1618.45|1616.45|1619.56|1617.56|1616.33|1613.25|1143
1585855500000|2020-04-02 19:25:00|1618.61|1616.61|1619.45|1617.45|1619.8|1617.8|1617.8|1615.8|999
1585855800000|2020-04-02 19:30:00|1619.54|1617.54|1618.19|1616.19|1619.66|1617.66|1617.88|1615.04|955
1585856100000|2020-04-02 19:35:00|1618.21|1616.21|1617.38|1615.38|1619.38|1617.38|1617.27|1614.53|975
1585856400000|2020-04-02 19:40:00|1617.66|1615.66|1618.54|1616.54|1618.62|1616.62|1617.21|1614.23|903
1585856700000|2020-04-02 19:45:00|1618.47|1616.47|1617.03|1615.03|1618.63|1616.63|1616.47|1613.71|1067
1585857000000|2020-04-02 19:50:00|1616.93|1614.93|1617.21|1615.21|1617.97|1615.97|1615.71|1613.46|1129
1585857300000|2020-04-02 19:55:00|1617.13|1615.13|1615.28|1613.28|1617.84|1615.84|1614.95|1612.92|1238
1585857600000|2020-04-02 20:00:00|1615.22|1613.22|1615.85|1613.85|1616.1|1614.1|1614.06|1612.06|623
1585857900000|2020-04-02 20:05:00|1615.72|1613.72|1616.36|1614.36|1617.3|1615.3|1615.59|1613.59|429
1585858200000|2020-04-02 20:10:00|1616.12|1614.12|1616.44|1614.44|1616.94|1614.94|1616.02|1613.82|253
1585858500000|2020-04-02 20:15:00|1616.48|1614.48|1617.04|1615.04|1617.04|1615.04|1615.86|1613.43|312
1585858800000|2020-04-02 20:20:00|1616.85|1614.85|1618.02|1616.02|1618.79|1616.79|1616.7|1614.7|359
1585859100000|2020-04-02 20:25:00|1618.1|1616.1|1618.22|1616.22|1619|1617|1618.1|1616.1|217
1585859400000|2020-04-02 20:30:00|1618.2|1616.2|1616.3|1614.3|1618.95|1616.95|1615.89|1611.81|276
1585859700000|2020-04-02 20:35:00|1616.2|1612.94|1616.46|1613.01|1616.76|1614.47|1614.93|1612.11|330
1585860000000|2020-04-02 20:40:00|1616.64|1613.2|1616.22|1614.22|1617.74|1615.1|1616.07|1612.72|289
1585860300000|2020-04-02 20:45:00|1616.69|1613.26|1615.96|1612.56|1616.72|1613.92|1614.77|1611.4|392
1585860600000|2020-04-02 20:50:00|1615.97|1612.45|1614.48|1611.06|1616.92|1613.32|1613.42|1610.1|532
1585860900000|2020-04-02 20:55:00|1614.54|1611.08|1616.1|1611.53|1616.77|1612.53|1613|1608.7|547
1585864800000|2020-04-02 22:00:00|1619.2|1613.72|1619.04|1611.91|1623.79|1617.82|1617.12|1609.86|528
1585865100000|2020-04-02 22:05:00|1619.02|1611.97|1616|1611.06|1620.12|1613.93|1615.61|1609.24|409
1585865400000|2020-04-02 22:10:00|1616.12|1610.98|1615.51|1611.25|1617.06|1612.33|1615.25|1609.86|385
1585865700000|2020-04-02 22:15:00|1615.56|1611.3|1616.44|1612.54|1617.56|1612.97|1614.79|1610.64|256
1585866000000|2020-04-02 22:20:00|1616.28|1612.38|1614.55|1610.72|1616.99|1613.82|1614.36|1610.14|329
1585866300000|2020-04-02 22:25:00|1614.42|1610.69|1614.31|1610.48|1615.89|1611.3|1612.95|1608.24|423
1585866600000|2020-04-02 22:30:00|1614.32|1609.96|1613.66|1609.51|1614.97|1611.18|1613.32|1609.26|272
1585866900000|2020-04-02 22:35:00|1613.67|1609.56|1613.53|1610.32|1614.72|1610.36|1612.21|1608.73|260
1585867200000|2020-04-02 22:40:00|1613.79|1609.22|1614.26|1609.49|1615.54|1610.57|1613.7|1608.85|269
1585867500000|2020-04-02 22:45:00|1614.02|1608.97|1613.92|1609.3|1615.49|1611.37|1613.2|1608.93|200
1585867800000|2020-04-02 22:50:00|1614.3|1609.11|1613.08|1609.66|1614.83|1610.76|1612.09|1608.53|215
1585868100000|2020-04-02 22:55:00|1612.08|1610.08|1612.36|1609.36|1614.22|1610.6|1611.74|1608.98|235
1585868400000|2020-04-02 23:00:00|1611.86|1609.86|1613.08|1609.33|1614.22|1610.04|1611.19|1608.14|273
1585868700000|2020-04-02 23:05:00|1612.98|1609.3|1613.16|1609.65|1614.3|1610.74|1612.43|1608.68|220
1585869000000|2020-04-02 23:10:00|1613.22|1609.64|1614.59|1608.81|1615.74|1611.27|1611.95|1608.39|302
1585869300000|2020-04-02 23:15:00|1614.48|1608.7|1613.45|1610.05|1615.66|1611.48|1612.81|1608.7|273
1585869600000|2020-04-02 23:20:00|1613.48|1610.09|1614.67|1609.79|1615.24|1611.78|1612.96|1608.65|249
1585869900000|2020-04-02 23:25:00|1614.26|1609.84|1613.61|1610.14|1614.82|1611.57|1613.02|1608.83|239
1585870200000|2020-04-02 23:30:00|1613.69|1610.22|1614.59|1611.34|1615.57|1612.43|1612.67|1609.21|320
1585870500000|2020-04-02 23:35:00|1614.44|1610.65|1614.1|1612.1|1615.05|1612.61|1613.91|1610.37|214
1585870800000|2020-04-02 23:40:00|1614.15|1612.15|1616.21|1614.21|1617.58|1615.25|1614|1611.37|503
1585871100000|2020-04-02 23:45:00|1616.46|1614.46|1616|1612.3|1617.37|1614.46|1614.99|1611.47|330
1585871400000|2020-04-02 23:50:00|1615.8|1612.56|1614.7|1612.7|1616.92|1613.35|1613.94|1610.75|290
1585871700000|2020-04-02 23:55:00|1614.72|1612.72|1614.14|1612.14|1616.17|1612.98|1613.63|1609.97|321
1585872000000|2020-04-03 00:00:00|1614.13|1612.13|1613.35|1609.55|1615.94|1612.2|1612.26|1608.9|627
1585872300000|2020-04-03 00:05:00|1613.34|1609.58|1612.63|1609.55|1614.21|1610.87|1611.1|1608.64|691
1585872600000|2020-04-03 00:10:00|1612.65|1609.51|1612.79|1610.79|1615.49|1611.21|1611.25|1608.6|368
1585872900000|2020-04-03 00:15:00|1612.81|1610.81|1612.8|1610.8|1614.77|1611.6|1611.94|1608.32|308
1585873200000|2020-04-03 00:20:00|1612.57|1610.57|1613.92|1611.92|1615.4|1612.27|1612.49|1609.38|264
1585873500000|2020-04-03 00:25:00|1614.27|1612.27|1612.81|1610.81|1614.36|1612.32|1612.48|1609.89|402
1585873800000|2020-04-03 00:30:00|1612.8|1610.8|1613.05|1611.05|1614.28|1611.49|1612.08|1608.62|445
1585874100000|2020-04-03 00:35:00|1613.13|1611.13|1612.9|1610.9|1614.39|1611.82|1611.52|1608.46|472
1585874400000|2020-04-03 00:40:00|1613.24|1611.24|1612.43|1610.43|1615.64|1612.84|1612.11|1609.44|616
1585874700000|2020-04-03 00:45:00|1612.36|1610.36|1611.32|1609.32|1613.68|1610.82|1610.22|1607.43|677
1585875000000|2020-04-03 00:50:00|1611.18|1609.18|1610.67|1608.67|1614.32|1610.56|1610.11|1607.86|695
1585875300000|2020-04-03 00:55:00|1610.75|1608.75|1611.65|1608.54|1612.48|1609.78|1610.58|1608.07|463
1585875600000|2020-04-03 01:00:00|1611.78|1608.55|1611.59|1609.59|1612.59|1609.91|1610.39|1607.89|972
1585875900000|2020-04-03 01:05:00|1611.62|1609.62|1612.47|1609.35|1612.89|1610.07|1609.95|1606.99|795
1585876200000|2020-04-03 01:10:00|1612.49|1609.3|1614.21|1610.12|1615.4|1611.94|1611.93|1608.77|947
1585876500000|2020-04-03 01:15:00|1614.24|1609.99|1613.54|1610.07|1615.23|1611.83|1612.8|1608.79|863
1585876800000|2020-04-03 01:20:00|1613.52|1610.09|1613.83|1609.95|1614.47|1611.08|1612.9|1609.33|874
1585877100000|2020-04-03 01:25:00|1613.81|1610.05|1613.24|1611.24|1614.43|1611.52|1612.6|1609.76|770
1585877400000|2020-04-03 01:30:00|1613.77|1610.47|1614.4|1610.71|1615.39|1611.97|1612.86|1609.24|513
1585877700000|2020-04-03 01:35:00|1614.82|1611.19|1614.73|1610.82|1616.77|1613.75|1613.98|1609.69|1004
1585878000000|2020-04-03 01:40:00|1614.79|1611.22|1613.76|1609.57|1615.62|1612.47|1612.07|1608.06|769
1585878300000|2020-04-03 01:45:00|1613.71|1609.64|1612.08|1610.08|1615.49|1611.07|1612.08|1608.21|603
1585878600000|2020-04-03 01:50:00|1612.05|1610.05|1613.55|1610.11|1614.58|1611.23|1611.66|1609.18|452
1585878900000|2020-04-03 01:55:00|1613.27|1609.49|1611.6|1609.6|1614.62|1610.62|1611.26|1609.26|384
1585879200000|2020-04-03 02:00:00|1611.93|1609.93|1612.23|1610.23|1613.74|1610.86|1611.53|1609.13|316
1585879500000|2020-04-03 02:05:00|1612.36|1610.36|1612.26|1610.26|1612.69|1610.69|1611.65|1609.65|326
1585879800000|2020-04-03 02:10:00|1612.07|1610.07|1611.17|1609.17|1612.66|1610.66|1610.99|1608.69|410
1585880100000|2020-04-03 02:15:00|1611.05|1609.05|1611.39|1609.39|1611.69|1609.69|1610.91|1607.88|337
1585880400000|2020-04-03 02:20:00|1611.25|1609.25|1611.46|1609.46|1611.63|1609.63|1610.88|1608.88|230
1585880700000|2020-04-03 02:25:00|1611.33|1609.33|1613.81|1610.51|1614.76|1611.74|1611.23|1609.23|422
1585881000000|2020-04-03 02:30:00|1614.3|1610.73|1614.51|1611.17|1614.78|1612.12|1612.89|1610.21|684
1585881300000|2020-04-03 02:35:00|1614.35|1611.21|1614.98|1610.68|1615.23|1612.19|1613.51|1610.47|943
1585881600000|2020-04-03 02:40:00|1614.82|1610.89|1614.79|1611|1615.6|1612.12|1612.83|1609.73|503
1585881900000|2020-04-03 02:45:00|1614.39|1611.08|1614.08|1610.44|1616.03|1611.8|1613.02|1610.44|447
1585882200000|2020-04-03 02:50:00|1615.41|1610.84|1615.16|1611.88|1615.84|1613.15|1613.14|1610.62|455
1585882500000|2020-04-03 02:55:00|1614.74|1612.74|1614.9|1611.41|1616.61|1613.41|1613.86|1610.01|762
1585882800000|2020-04-03 03:00:00|1614.95|1611.44|1613.79|1611.79|1616.38|1613.46|1613.27|1610.58|620
1585883100000|2020-04-03 03:05:00|1613.88|1611.88|1615.61|1611.79|1616.36|1613.81|1613.77|1611.14|638
1585883400000|2020-04-03 03:10:00|1614.79|1612.79|1615.19|1612.14|1616.17|1613.2|1614.18|1611.59|475
1585883700000|2020-04-03 03:15:00|1615.28|1612.19|1614.11|1612.11|1616.19|1612.88|1613.82|1611.41|429
1585884000000|2020-04-03 03:20:00|1615.33|1612.12|1614.42|1612.42|1616.09|1612.62|1613.56|1611.56|410
1585884300000|2020-04-03 03:25:00|1614.37|1612.37|1614.39|1612.39|1615.6|1612.73|1614.24|1611.78|571
1585884600000|2020-04-03 03:30:00|1614.4|1612.4|1614.18|1612.18|1614.89|1612.55|1613.84|1611.72|486
1585884900000|2020-04-03 03:35:00|1614.25|1612.25|1615.15|1613.15|1615.9|1613.16|1613.92|1611.36|354
1585885200000|2020-04-03 03:40:00|1615.13|1613.13|1614.56|1612.56|1615.95|1613.36|1614.5|1612.1|452
1585885500000|2020-04-03 03:45:00|1614.7|1612.7|1613.89|1611.89|1614.87|1612.75|1613.16|1611.1|309
1585885800000|2020-04-03 03:50:00|1614.04|1612.04|1614.37|1612.37|1614.6|1612.6|1613.51|1611.51|189
1585886100000|2020-04-03 03:55:00|1614.28|1612.28|1615.15|1613.15|1616.02|1613.69|1613.99|1611.47|291
1585886400000|2020-04-03 04:00:00|1615.19|1613.19|1615.3|1612.28|1615.74|1613.26|1614.34|1611.74|520
1585886700000|2020-04-03 04:05:00|1614.84|1612.84|1614.75|1612.75|1615.73|1612.87|1614.45|1611.69|364
1585887000000|2020-04-03 04:10:00|1614.73|1612.73|1614.01|1612.01|1615.2|1612.74|1613.93|1611.28|175
1585887300000|2020-04-03 04:15:00|1614.06|1612.06|1614.3|1612.3|1614.97|1612.44|1613.88|1611.86|180
1585887600000|2020-04-03 04:20:00|1614.31|1612.31|1613.86|1611.86|1615.91|1612.83|1613.67|1611.15|417
1585887900000|2020-04-03 04:25:00|1613.73|1611.73|1614|1610.58|1616.13|1612.39|1612.54|1609.13|504
1585888200000|2020-04-03 04:30:00|1613.06|1611.06|1613.46|1611.46|1614.55|1612.3|1612.4|1610.4|471
1585888500000|2020-04-03 04:35:00|1613.5|1611.5|1613.95|1611.95|1615.34|1612.24|1612.92|1610.79|417
1585888800000|2020-04-03 04:40:00|1613.84|1611.84|1613.95|1610.66|1614.61|1612.37|1612.93|1610.13|500
1585889100000|2020-04-03 04:45:00|1613.19|1611.19|1613.63|1611.63|1614.52|1611.8|1612.65|1609.85|385
1585889400000|2020-04-03 04:50:00|1613.66|1611.66|1613.5|1611.5|1614.91|1612.19|1613.03|1609.8|293
1585889700000|2020-04-03 04:55:00|1613.65|1611.65|1614.38|1610.5|1615.18|1612.42|1613.18|1609.52|245
1585890000000|2020-04-03 05:00:00|1614.3|1610.51|1615.03|1611.38|1616.02|1612.86|1613.23|1609.43|441
1585890300000|2020-04-03 05:05:00|1615.01|1611.57|1614.03|1612.03|1616.13|1613.24|1613.79|1610.29|456
1585890600000|2020-04-03 05:10:00|1614.51|1611.5|1614.34|1612.34|1614.89|1612.46|1612.96|1610.52|399
1585890900000|2020-04-03 05:15:00|1614.41|1612.41|1614.75|1611.68|1615.16|1612.81|1613.65|1610.96|503
1585891200000|2020-04-03 05:20:00|1614.24|1612.24|1614.93|1611.33|1615.92|1612.27|1612.95|1610.11|560
1585891500000|2020-04-03 05:25:00|1614.1|1612.1|1615.05|1610.92|1616.27|1612.3|1612.72|1609.06|1055
1585891800000|2020-04-03 05:30:00|1614.72|1611.01|1613.26|1611.26|1616.78|1612.33|1613.01|1609.34|899
1585892100000|2020-04-03 05:35:00|1613.24|1611.24|1612.33|1610.33|1615.77|1611.62|1611.19|1607.39|1144
1585892400000|2020-04-03 05:40:00|1612.35|1610.35|1612.03|1610.03|1614.44|1612.16|1610.94|1608.55|763
1585892700000|2020-04-03 05:45:00|1611.49|1609.49|1613.02|1611.02|1614|1611.28|1610.87|1608.27|805
1585893000000|2020-04-03 05:50:00|1612.99|1610.99|1612.78|1610.78|1613.63|1611.29|1611.97|1608.97|826
1585893300000|2020-04-03 05:55:00|1612.8|1610.8|1614.34|1610.22|1614.34|1611.36|1612.19|1609.12|916
1585893600000|2020-04-03 06:00:00|1613.86|1610.17|1613.93|1610.48|1614.33|1611.24|1611.66|1609.35|735
1585893900000|2020-04-03 06:05:00|1613.34|1611.34|1611.48|1609.48|1614.7|1611.34|1611.13|1607.89|592
1585894200000|2020-04-03 06:10:00|1611.35|1609.35|1611.07|1609.07|1613.05|1610.42|1610.95|1608.04|587
1585894500000|2020-04-03 06:15:00|1611.66|1608.65|1611.82|1609.82|1612.39|1609.97|1610.2|1606.83|596
1585894800000|2020-04-03 06:20:00|1611.9|1609.9|1611.78|1609.78|1612.64|1610.34|1610.79|1607.63|613
1585895100000|2020-04-03 06:25:00|1611.76|1609.76|1611.22|1609.22|1613.54|1610.58|1609.97|1607.09|772
1585895400000|2020-04-03 06:30:00|1611.21|1609.21|1610.88|1608.88|1612.23|1609.72|1610.02|1607.26|680
1585895700000|2020-04-03 06:35:00|1610.74|1608.74|1609.58|1607.58|1611.12|1609.12|1609.39|1607.15|622
1585896000000|2020-04-03 06:40:00|1609.54|1607.54|1610.96|1607.68|1611.51|1608.77|1609.08|1606.99|728
1585896300000|2020-04-03 06:45:00|1611.28|1608.12|1609.99|1607.99|1611.43|1608.43|1607.71|1605.71|1006
1585896600000|2020-04-03 06:50:00|1609.87|1607.87|1611.02|1609.02|1612.16|1609.49|1609.3|1607.3|741
1585896900000|2020-04-03 06:55:00|1611.01|1609.01|1610.77|1608.77|1612.43|1610.43|1610.63|1608.16|563
1585897200000|2020-04-03 07:00:00|1610.78|1608.78|1612.01|1610.01|1612.62|1610.62|1610.58|1608.09|708
1585897500000|2020-04-03 07:05:00|1611.95|1609.95|1612.75|1610.75|1614.22|1612.22|1611.16|1609.16|957
1585897800000|2020-04-03 07:10:00|1612.65|1610.65|1611.83|1609.83|1613.11|1611.11|1611.42|1609.09|626
1585898100000|2020-04-03 07:15:00|1611.82|1609.82|1611.16|1609.16|1612.53|1609.9|1610.21|1608.15|734
1585898400000|2020-04-03 07:20:00|1611.05|1609.05|1612.01|1610.01|1612.17|1610.17|1610.84|1608.84|854
1585898700000|2020-04-03 07:25:00|1612.1|1610.1|1614.03|1612.03|1614.54|1612.12|1611.45|1609.45|958
1585899000000|2020-04-03 07:30:00|1613.96|1611.96|1613.5|1611.5|1614.53|1612.53|1612.67|1610.67|931
1585899300000|2020-04-03 07:35:00|1613.46|1611.46|1613.75|1611.75|1614.27|1612.27|1612.79|1610.79|805
1585899600000|2020-04-03 07:40:00|1613.76|1611.76|1616.39|1614.39|1617.07|1615.07|1613.43|1611.43|1061
1585899900000|2020-04-03 07:45:00|1616.17|1614.17|1616.2|1614.2|1617.58|1615.58|1615.37|1613.37|1013
1585900200000|2020-04-03 07:50:00|1615.96|1613.96|1617.89|1615.89|1618.3|1616.15|1615.77|1613.77|1010
1585900500000|2020-04-03 07:55:00|1617.79|1615.79|1616.49|1614.49|1618.39|1615.97|1616.14|1614.14|849
1585900800000|2020-04-03 08:00:00|1616.52|1614.52|1615.82|1613.82|1617.23|1614.77|1614.87|1612.87|976
1585901100000|2020-04-03 08:05:00|1615.77|1613.77|1615.05|1613.05|1616.05|1613.86|1614.65|1612.65|821
1585901400000|2020-04-03 08:10:00|1615.45|1613.45|1617.14|1614.14|1617.32|1615.32|1615.29|1613.29|873
1585901700000|2020-04-03 08:15:00|1616.52|1614.52|1618.05|1616.05|1618.26|1616.17|1616.42|1614.42|953
1585902000000|2020-04-03 08:20:00|1618.17|1616.17|1615.03|1613.03|1618.6|1616.6|1614.3|1612.3|820
1585902300000|2020-04-03 08:25:00|1615.07|1613.07|1614.57|1612.57|1615.47|1613.47|1613.39|1611.39|906
1585902600000|2020-04-03 08:30:00|1614.53|1612.53|1613.69|1611.69|1615.18|1613.18|1613.38|1611.38|817
1585902900000|2020-04-03 08:35:00|1613.68|1611.68|1611.95|1609.95|1613.92|1611.92|1610.64|1608.64|972
1585903200000|2020-04-03 08:40:00|1612.06|1610.06|1611.68|1609.68|1612.5|1610.5|1608.71|1606.61|944
1585903500000|2020-04-03 08:45:00|1611.58|1609.58|1612.14|1610.14|1613.05|1611.05|1611.23|1609.23|860
1585903800000|2020-04-03 08:50:00|1612.05|1610.05|1613.1|1611.1|1613.61|1611.39|1611.29|1609.29|734
1585904100000|2020-04-03 08:55:00|1613.09|1611.09|1613.08|1611.08|1614.18|1612.18|1612.76|1610.76|653
1585904400000|2020-04-03 09:00:00|1613.16|1611.16|1614.43|1612.43|1614.64|1612.6|1611.96|1609.96|782
1585904700000|2020-04-03 09:05:00|1614.53|1612.53|1613.73|1611.73|1615.06|1613.06|1613.36|1611.36|768
1585905000000|2020-04-03 09:10:00|1613.71|1611.71|1612.76|1610.76|1614.01|1612.01|1609.32|1607.32|1311
1585905300000|2020-04-03 09:15:00|1612.94|1610.94|1614.27|1612.27|1614.54|1612.54|1611.41|1609.41|832
1585905600000|2020-04-03 09:20:00|1614.22|1612.22|1612.53|1610.53|1614.33|1612.33|1612.17|1609.85|730
1585905900000|2020-04-03 09:25:00|1612.3|1610.3|1613.24|1611.24|1613.79|1611.79|1612.18|1609.89|832
1585906200000|2020-04-03 09:30:00|1613.22|1611.22|1611.41|1609.41|1613.67|1611.56|1610.69|1608.69|613
1585906500000|2020-04-03 09:35:00|1611.64|1609.64|1611.89|1609.89|1612.85|1610.56|1610.87|1608.87|594
1585906800000|2020-04-03 09:40:00|1611.87|1609.87|1612.22|1610.22|1612.87|1610.87|1611.84|1609.84|405
1585907100000|2020-04-03 09:45:00|1612.17|1610.17|1613.81|1611.81|1614.05|1612.05|1611.99|1609.99|507
1585907400000|2020-04-03 09:50:00|1613.88|1611.88|1612.52|1610.52|1614.31|1612.31|1612.5|1610.5|745
1585907700000|2020-04-03 09:55:00|1612.53|1610.53|1613.22|1611.22|1613.46|1611.46|1612.23|1610.23|466
1585908000000|2020-04-03 10:00:00|1612.98|1610.98|1613.87|1611.87|1614.22|1612.22|1612.66|1610.66|536
1585908300000|2020-04-03 10:05:00|1613.84|1611.84|1612.31|1610.31|1613.84|1611.84|1612.06|1610.06|548
1585908600000|2020-04-03 10:10:00|1612.3|1610.3|1613.32|1611.32|1613.5|1611.5|1611.55|1608.91|526
1585908900000|2020-04-03 10:15:00|1613.33|1611.33|1613.41|1611.41|1614.08|1612.08|1612.31|1610.31|442
1585909200000|2020-04-03 10:20:00|1613.18|1611.18|1612.23|1610.23|1613.49|1611.49|1611.47|1609.47|438
1585909500000|2020-04-03 10:25:00|1612.07|1610.07|1612.68|1610.68|1613.22|1611.22|1611.54|1609.54|439
1585909800000|2020-04-03 10:30:00|1612.65|1610.65|1612.46|1610.46|1614.33|1612.33|1612.01|1610.01|874
1585910100000|2020-04-03 10:35:00|1612.12|1610.12|1612.85|1610.85|1614.06|1612.06|1612.12|1610.12|449
1585910400000|2020-04-03 10:40:00|1612.72|1610.72|1611.94|1609.94|1612.9|1610.9|1611.1|1609.1|339
1585910700000|2020-04-03 10:45:00|1612.03|1610.03|1612.46|1609.21|1612.91|1610.45|1611.37|1608.88|302
1585911000000|2020-04-03 10:50:00|1611.83|1609.83|1612.35|1610.35|1613.16|1610.91|1610.85|1608.74|353
1585911300000|2020-04-03 10:55:00|1612.56|1610.56|1610.54|1607.12|1613.47|1610.7|1609.53|1606.93|457
1585911600000|2020-04-03 11:00:00|1609.81|1607.81|1611.55|1609.55|1611.78|1609.78|1609.81|1607.02|566
1585911900000|2020-04-03 11:05:00|1611.43|1609.43|1612.1|1610.1|1612.6|1610.6|1611.2|1608.96|416
1585912200000|2020-04-03 11:10:00|1612.36|1610.36|1614.24|1611.16|1614.24|1612.11|1611.75|1609.75|502
1585912500000|2020-04-03 11:15:00|1613.86|1611.86|1612.67|1610.67|1614.22|1612.22|1612.02|1609.73|463
1585912800000|2020-04-03 11:20:00|1612.73|1610.73|1612.14|1610.14|1612.84|1610.84|1611.04|1608.2|412
1585913100000|2020-04-03 11:25:00|1612.41|1610.41|1612.98|1610.98|1613.16|1611.16|1612.17|1610.17|382
1585913400000|2020-04-03 11:30:00|1613.18|1611.18|1614.49|1612.49|1615.08|1613.08|1613.16|1611.16|721
1585913700000|2020-04-03 11:35:00|1614.46|1612.46|1615.13|1613.13|1616.71|1613.94|1614.39|1612.39|641
1585914000000|2020-04-03 11:40:00|1615.06|1613.06|1614.69|1612.69|1615.28|1613.28|1614.23|1612.23|422
1585914300000|2020-04-03 11:45:00|1614.67|1612.67|1616.42|1614.42|1618.49|1614.89|1613.66|1611.18|769
1585914600000|2020-04-03 11:50:00|1617.38|1613.93|1620.15|1618.15|1620.85|1618.85|1616.04|1613.36|1182
1585914900000|2020-04-03 11:55:00|1620.16|1618.16|1621.16|1619.16|1622.15|1619.78|1619.2|1616.67|1074
1585915200000|2020-04-03 12:00:00|1621.27|1619.27|1618.52|1616.52|1622.19|1620.19|1618.3|1615.38|1254
1585915500000|2020-04-03 12:05:00|1618.62|1616.62|1617.83|1614.43|1619.5|1616.63|1616.16|1613.67|920
1585915800000|2020-04-03 12:10:00|1617.75|1614.23|1616.96|1613.78|1618.46|1616.46|1616.09|1612.7|1061
1585916100000|2020-04-03 12:15:00|1617.38|1613.71|1616.29|1612.97|1618.14|1615.21|1614.38|1611.83|1067
1585916400000|2020-04-03 12:20:00|1615.98|1612.73|1617.36|1615.36|1619.1|1616.31|1615.47|1612.73|1013
1585916700000|2020-04-03 12:25:00|1617.15|1615.15|1622.42|1615.07|1625.06|1617.08|1616.38|1612.88|1252
1585917000000|2020-04-03 12:30:00|1621.39|1615.11|1619.02|1617.02|1624.82|1620.94|1614.4|1609.47|2056
1585917300000|2020-04-03 12:35:00|1618.94|1616.94|1619.24|1617.24|1622.13|1619.52|1618.36|1616.2|1321
1585917600000|2020-04-03 12:40:00|1619.06|1617.06|1617.13|1615.13|1621.45|1618.52|1616.15|1614.15|1239
1585917900000|2020-04-03 12:45:00|1617.05|1615.05|1617.18|1615.18|1620.53|1617.62|1616.41|1614.31|1403
1585918200000|2020-04-03 12:50:00|1617.08|1615.08|1613.87|1610.78|1617.2|1615.18|1613.19|1610.05|1501
1585918500000|2020-04-03 12:55:00|1614.02|1610.97|1611.06|1609.06|1614.59|1611.63|1607.51|1604.62|1704
1585918800000|2020-04-03 13:00:00|1611.12|1609.12|1613.71|1611.71|1614.69|1612|1610.83|1608.39|1510
1585919100000|2020-04-03 13:05:00|1613.8|1611.8|1614.8|1612.8|1615.7|1613.12|1612.3|1609.75|1344
1585919400000|2020-04-03 13:10:00|1614.85|1612.85|1614.54|1612.54|1616.89|1614.52|1614.32|1611.77|1088
1585919700000|2020-04-03 13:15:00|1614.47|1612.47|1614.78|1612.78|1615.8|1613.29|1613.45|1611|1145
1585920000000|2020-04-03 13:20:00|1614.71|1612.71|1614.94|1612.94|1616.67|1613.97|1613.2|1611.2|1077
1585920300000|2020-04-03 13:25:00|1614.83|1612.83|1617.83|1615.83|1618.27|1616.14|1614.83|1612.83|1197
1585920600000|2020-04-03 13:30:00|1617.65|1615.65|1620.49|1618.49|1621.39|1619.39|1617.23|1614.49|1725
1585920900000|2020-04-03 13:35:00|1620.59|1618.59|1619.35|1617.35|1621.18|1618.75|1618.11|1615.41|1583
1585921200000|2020-04-03 13:40:00|1619.37|1617.37|1617.35|1615.35|1619.57|1617.57|1616.56|1614.56|1357
1585921500000|2020-04-03 13:45:00|1617.31|1615.31|1617.03|1615.03|1618.52|1616.52|1615.9|1613.9|1139
1585921800000|2020-04-03 13:50:00|1617.24|1615.24|1615.9|1613.9|1617.36|1615.36|1614.19|1612.19|1211
1585922100000|2020-04-03 13:55:00|1615.98|1613.98|1615.47|1613.47|1618.06|1616.06|1614.62|1611.77|1194
1585922400000|2020-04-03 14:00:00|1615.45|1613.45|1615.92|1613.92|1617.17|1614.76|1614.6|1612.2|1415
1585922700000|2020-04-03 14:05:00|1615.95|1613.95|1616.25|1614.25|1617.4|1614.76|1614.31|1611.84|1198
1585923000000|2020-04-03 14:10:00|1617.5|1613.7|1615.19|1613.19|1617.5|1614.38|1614.19|1611.45|1049
1585923300000|2020-04-03 14:15:00|1615.11|1613.11|1614.35|1612.35|1616.31|1613.55|1613.7|1610.91|1132
1585923600000|2020-04-03 14:20:00|1614.26|1612.26|1617.55|1615.55|1619.31|1615.77|1614.26|1611.77|1346
1585923900000|2020-04-03 14:25:00|1618.34|1615.01|1617.34|1615.34|1621.24|1617.51|1617.12|1614.66|1507
1585924200000|2020-04-03 14:30:00|1617.35|1615.35|1618.15|1616.15|1619.33|1616.35|1616.15|1613.94|1280
1585924500000|2020-04-03 14:35:00|1618.06|1616.06|1616.75|1614.75|1620.31|1617.65|1616.02|1614.02|1281
1585924800000|2020-04-03 14:40:00|1616.77|1614.77|1620.27|1618.27|1620.27|1618.27|1616.28|1614.28|1003
1585925100000|2020-04-03 14:45:00|1620.1|1618.1|1620.53|1618.53|1620.78|1618.78|1618.13|1616.13|904
1585925400000|2020-04-03 14:50:00|1620.38|1618.38|1618.81|1616.81|1620.48|1618.48|1618.43|1616.43|1051
1585925700000|2020-04-03 14:55:00|1618.8|1616.8|1619.97|1617.97|1622.52|1620.52|1618.72|1616.72|1394
1585926000000|2020-04-03 15:00:00|1619.95|1617.95|1616.36|1614.36|1620.7|1618.7|1616.05|1614.05|1367
1585926300000|2020-04-03 15:05:00|1616.31|1614.31|1617.43|1615.43|1618.15|1616.15|1616.02|1614.02|1136
1585926600000|2020-04-03 15:10:00|1617.53|1615.53|1619.93|1617.93|1620.28|1618.28|1616.95|1614.95|1015
1585926900000|2020-04-03 15:15:00|1619.96|1617.96|1620.13|1618.13|1622.22|1620.22|1619.69|1617.69|1018
1585927200000|2020-04-03 15:20:00|1620.53|1618.53|1615.85|1613.85|1621.62|1619.62|1615.68|1613.68|1420
1585927500000|2020-04-03 15:25:00|1615.84|1613.84|1616.17|1614.17|1617.47|1615.47|1614.62|1611.86|1342
1585927800000|2020-04-03 15:30:00|1616.22|1614.22|1616.5|1614.5|1617.18|1615.18|1615.28|1613.28|950
1585928100000|2020-04-03 15:35:00|1616.58|1614.58|1616.6|1614.6|1617.17|1615.17|1615.33|1613.33|993
1585928400000|2020-04-03 15:40:00|1616.53|1614.53|1614.61|1612.61|1616.82|1614.61|1614.12|1612.12|1046
1585928700000|2020-04-03 15:45:00|1614.59|1612.59|1615.31|1613.31|1616.06|1613.81|1611.92|1609.88|1332
1585929000000|2020-04-03 15:50:00|1615.42|1613.42|1615.65|1613.65|1616.85|1614.85|1614.22|1612.22|958
1585929300000|2020-04-03 15:55:00|1615.53|1613.53|1617.01|1615.01|1617.66|1615.66|1615.53|1613.53|937
1585929600000|2020-04-03 16:00:00|1617|1615|1618.23|1616.23|1619.32|1617.2|1616.52|1614.52|871
1585929900000|2020-04-03 16:05:00|1618.22|1616.22|1617.01|1615.01|1618.6|1616.6|1615.63|1612.58|1045
1585930200000|2020-04-03 16:10:00|1617.09|1615.09|1618.82|1616.82|1619.17|1617.17|1616.56|1612.95|1156
1585930500000|2020-04-03 16:15:00|1618.81|1615.58|1619.44|1617.44|1620.36|1617.79|1617.13|1614.12|1176
1585930800000|2020-04-03 16:20:00|1619.45|1617.45|1617.55|1615.55|1620.15|1617.53|1617.38|1614.33|1051
1585931100000|2020-04-03 16:25:00|1617.54|1615.54|1620.04|1618.04|1620.63|1618.22|1616.84|1614.84|1035
1585931400000|2020-04-03 16:30:00|1620.03|1618.03|1618.01|1616.01|1620.8|1618.8|1617.35|1615.35|1153
1585931700000|2020-04-03 16:35:00|1617.92|1615.92|1617.91|1615.91|1619.06|1617.06|1617.14|1615.14|813
1585932000000|2020-04-03 16:40:00|1618.14|1616.14|1620.58|1618.58|1620.74|1618.74|1617.98|1615.98|793
1585932300000|2020-04-03 16:45:00|1620.73|1618.73|1619.35|1617.35|1620.85|1618.85|1618.94|1616.94|990
1585932600000|2020-04-03 16:50:00|1619.45|1617.45|1620.33|1618.33|1620.39|1618.39|1619.18|1617.18|644
1585932900000|2020-04-03 16:55:00|1620.28|1618.28|1620.05|1618.05|1620.97|1618.41|1618.98|1616.39|1023
1585933200000|2020-04-03 17:00:00|1620.08|1618.08|1619.9|1617.9|1620.54|1618.21|1618.56|1616.04|880
1585933500000|2020-04-03 17:05:00|1619.84|1617.84|1620.77|1618.77|1621.6|1619.34|1619.84|1617.84|726
1585933800000|2020-04-03 17:10:00|1620.86|1618.86|1619.85|1617.85|1621.93|1619.93|1618.78|1615.5|714
1585934100000|2020-04-03 17:15:00|1619.78|1617.78|1618.97|1616.97|1620.52|1618.32|1618.77|1616.26|731
1585934400000|2020-04-03 17:20:00|1619|1617|1621.15|1619.15|1621.97|1619.78|1618.88|1616.65|704
1585934700000|2020-04-03 17:25:00|1621.21|1619.21|1621.46|1619.46|1622.09|1620.03|1620.16|1618.16|916
1585935000000|2020-04-03 17:30:00|1621.54|1619.54|1620.72|1618.72|1622.28|1619.54|1620.3|1618.04|592
1585935300000|2020-04-03 17:35:00|1620.68|1618.68|1620.24|1618.24|1622.13|1619.04|1619.82|1617.11|503
1585935600000|2020-04-03 17:40:00|1620.25|1618.25|1620.55|1618.55|1622.48|1619.43|1620.06|1616.85|597
1585935900000|2020-04-03 17:45:00|1620.65|1618.65|1620.36|1618.36|1622.14|1620.14|1619.54|1616.5|698
1585936200000|2020-04-03 17:50:00|1620.64|1618.64|1620.47|1618.47|1620.8|1618.8|1619.69|1616.37|601
1585936500000|2020-04-03 17:55:00|1620.44|1618.44|1620.08|1617.06|1620.81|1618.59|1619.22|1615.93|589
1585936800000|2020-04-03 18:00:00|1620.09|1617.07|1618.9|1616.9|1620.65|1618.41|1617.98|1615.98|801
1585937100000|2020-04-03 18:05:00|1618.89|1616.89|1619.18|1617.18|1619.88|1617.55|1618.06|1615.83|680
1585937400000|2020-04-03 18:10:00|1619.07|1617.07|1619.92|1617.92|1620.41|1618.41|1619.05|1617.05|584
1585937700000|2020-04-03 18:15:00|1619.67|1617.67|1620.24|1618.24|1620.69|1618.69|1619.24|1617.24|533
1585938000000|2020-04-03 18:20:00|1620.28|1618.28|1619.48|1617.48|1620.61|1618.61|1618.73|1616.37|608
1585938300000|2020-04-03 18:25:00|1619.95|1617.95|1621.59|1619.59|1621.92|1619.92|1619.22|1616.44|883
1585938600000|2020-04-03 18:30:00|1621.65|1619.65|1620.28|1618.28|1621.81|1619.81|1619.89|1617.89|651
1585938900000|2020-04-03 18:35:00|1620.27|1618.27|1621.16|1619.16|1621.36|1619.36|1619.89|1617.53|681
1585939200000|2020-04-03 18:40:00|1621.17|1619.17|1621.64|1619.64|1621.81|1619.79|1620.38|1618.38|718
1585939500000|2020-04-03 18:45:00|1621.65|1619.65|1622.37|1620.37|1623.03|1621.03|1621.11|1618.68|802
1585939800000|2020-04-03 18:50:00|1622.35|1620.35|1623.74|1621.74|1625.27|1622.27|1621.85|1619.85|825
1585940100000|2020-04-03 18:55:00|1624.2|1621.07|1625.65|1622.51|1626.14|1623.6|1623.5|1620.49|1147
1585940400000|2020-04-03 19:00:00|1625.5|1622.45|1623.9|1621.9|1626.31|1623.63|1623.42|1620.63|1119
1585940700000|2020-04-03 19:05:00|1623.91|1621.91|1625.02|1623.02|1625.33|1623.33|1622.9|1619.75|774
1585941000000|2020-04-03 19:10:00|1624.97|1622.97|1625.01|1623.01|1626.32|1623.67|1623.7|1621.35|579
1585941300000|2020-04-03 19:15:00|1625.18|1623.18|1625.19|1623.19|1627.99|1625.13|1624.7|1621.9|958
1585941600000|2020-04-03 19:20:00|1624.99|1622.99|1623.58|1621.58|1625.55|1623.29|1622.53|1619.84|1063
1585941900000|2020-04-03 19:25:00|1623.63|1621.63|1623.57|1621.57|1626.14|1624.14|1621.53|1619.13|1151
1585942200000|2020-04-03 19:30:00|1623.62|1621.62|1622.29|1620.29|1624.23|1622.23|1621.92|1618.66|743
1585942500000|2020-04-03 19:35:00|1621.95|1619.95|1620.8|1618.8|1623.14|1620.75|1620.24|1616.24|832
1585942800000|2020-04-03 19:40:00|1621.24|1618.22|1621.27|1619.27|1622.47|1620.47|1620.1|1617.54|779
1585943100000|2020-04-03 19:45:00|1621.39|1619.39|1621.01|1619.01|1622.62|1620.23|1620.54|1618.29|824
1585943400000|2020-04-03 19:50:00|1621.17|1619.17|1622.91|1620.91|1623.45|1621.45|1620.64|1618.3|992
1585943700000|2020-04-03 19:55:00|1622.82|1620.82|1623.96|1620.92|1624.77|1621.93|1621.56|1618.98|895
1585944000000|2020-04-03 20:00:00|1623.48|1621.48|1622.72|1620.72|1625.38|1622.89|1622.47|1620.02|644
1585944300000|2020-04-03 20:05:00|1622.78|1620.78|1622.8|1620.8|1623.44|1621|1621.39|1618.67|373
1585944600000|2020-04-03 20:10:00|1622.72|1620.72|1622.63|1620.63|1623.98|1621.78|1622.15|1619.95|322
1585944900000|2020-04-03 20:15:00|1622.36|1620.36|1622.34|1620.34|1624.87|1620.49|1620.86|1617.1|289
1585945200000|2020-04-03 20:20:00|1622.31|1620.31|1621.45|1619.45|1623.17|1620.45|1621.39|1616.44|237
1585945500000|2020-04-03 20:25:00|1621.49|1619.49|1622.22|1620.22|1623.76|1621.2|1621.45|1618.78|383
1585945800000|2020-04-03 20:30:00|1622.03|1620.03|1623.25|1620.03|1623.84|1620.79|1621.48|1618.34|215
1585946100000|2020-04-03 20:35:00|1623.01|1619.92|1620.78|1618.78|1625.02|1620.67|1619.95|1615.91|201
1585946400000|2020-04-03 20:40:00|1620.81|1618.81|1622.36|1618.04|1623.91|1619.5|1620.27|1617.24|230
1585946700000|2020-04-03 20:45:00|1621.17|1619.17|1620.24|1614.81|1624.61|1619.63|1617.33|1613.8|411
1585947000000|2020-04-03 20:50:00|1618.22|1614.06|1619.9|1609.9|1622.01|1619.89|1615.92|1605.92|300
1585947300000|2020-04-03 20:55:00|1621.94|1619.94|1622.53|1615.13|1625.45|1619.94|1615.92|1605.92|380
1586124000000|2020-04-05 22:00:00|1620.37|1618.37|1618.48|1613.6|1623.96|1618.48|1612.43|1609.96|1123
1586124300000|2020-04-05 22:05:00|1617.97|1613.82|1612.3|1610.3|1619.71|1615.09|1611.7|1608.05|984
1586124600000|2020-04-05 22:10:00|1612.29|1610.29|1615.31|1610.73|1615.43|1610.95|1609.96|1607.54|673
1586124900000|2020-04-05 22:15:00|1614.81|1610.68|1616.54|1613.14|1617.55|1615.09|1613.97|1610.68|582
1586125200000|2020-04-05 22:20:00|1615.5|1613.5|1615.31|1611.52|1617.36|1614.05|1614.76|1611.08|419
1586125500000|2020-04-05 22:25:00|1616.21|1612.13|1615.04|1613.04|1616.75|1613.21|1614.4|1610.87|357
1586125800000|2020-04-05 22:30:00|1615.66|1612.46|1615.35|1612.1|1616.84|1613.64|1614.88|1611.75|358
1586126100000|2020-04-05 22:35:00|1615.39|1612.16|1616.14|1612.12|1616.81|1614.64|1614.12|1611.07|272
1586126400000|2020-04-05 22:40:00|1616.11|1612.18|1615.26|1611.46|1616.66|1613.55|1614.53|1611.46|154
1586126700000|2020-04-05 22:45:00|1615.29|1611.89|1614.43|1611.29|1615.39|1612.31|1613.29|1610.51|231
1586127000000|2020-04-05 22:50:00|1614.36|1611.35|1617.33|1613.53|1617.59|1613.94|1613.62|1611.03|297
1586127300000|2020-04-05 22:55:00|1617.3|1613.37|1617.6|1613.76|1618.06|1614.43|1615.78|1612.57|275
1586127600000|2020-04-05 23:00:00|1618.06|1613.3|1616.83|1613.2|1618.41|1614.59|1615.97|1612.67|308
1586127900000|2020-04-05 23:05:00|1616.8|1613.21|1616.81|1613.44|1618.07|1614.6|1615.53|1612.69|267
1586128200000|2020-04-05 23:10:00|1616.93|1613.52|1616.04|1611.62|1617.55|1614.13|1614.61|1611.05|360
1586128500000|2020-04-05 23:15:00|1615.45|1612.15|1615.53|1612.32|1616.62|1613.2|1614.81|1611.23|263
1586128800000|2020-04-05 23:20:00|1615.62|1612.21|1614.33|1612.33|1615.83|1612.83|1614.29|1611.74|196
1586129100000|2020-04-05 23:25:00|1614.27|1612.27|1616.62|1613.16|1616.97|1613.53|1614.18|1612.03|221
1586129400000|2020-04-05 23:30:00|1616.54|1613.27|1619.7|1616.17|1620.33|1616.17|1615.53|1613.04|536
1586129700000|2020-04-05 23:35:00|1619.97|1616.05|1619.34|1615.91|1621.54|1618.24|1618.73|1615.44|659
1586130000000|2020-04-05 23:40:00|1619.31|1615.92|1618.07|1616.07|1620.41|1617.16|1617.08|1614.69|596
1586130300000|2020-04-05 23:45:00|1618.1|1616.1|1619.69|1616.23|1620.96|1618.16|1617.61|1615.3|555
1586130600000|2020-04-05 23:50:00|1619.08|1617.08|1618.7|1616.7|1620.67|1617.45|1618.08|1615.9|445
1586130900000|2020-04-05 23:55:00|1618.59|1616.59|1621.09|1618.01|1622.31|1619.89|1618.31|1616.08|496
1586131200000|2020-04-06 00:00:00|1620.61|1618.61|1620.92|1618.92|1623.94|1621.8|1619.62|1616.99|917
1586131500000|2020-04-06 00:05:00|1620.93|1618.93|1621.8|1618.17|1622.54|1620.02|1619.39|1617.06|574
1586131800000|2020-04-06 00:10:00|1621.08|1619.08|1623.22|1619.07|1623.38|1620.06|1619.27|1616.77|597
1586132100000|2020-04-06 00:15:00|1622.9|1619.36|1620.87|1617.37|1623.21|1620.72|1619.57|1616.73|656
1586132400000|2020-04-06 00:20:00|1621.21|1617.39|1621.18|1617.31|1621.79|1618.81|1619.33|1616.41|471
1586132700000|2020-04-06 00:25:00|1621.16|1617.28|1621.38|1617.77|1621.75|1618.86|1619.22|1616.76|501
1586133000000|2020-04-06 00:30:00|1621.36|1617.78|1618.93|1616.93|1621.36|1618.86|1618.29|1615.49|732
1586133300000|2020-04-06 00:35:00|1618.91|1616.91|1620.68|1617.2|1620.89|1618.27|1617.25|1613.89|739
1586133600000|2020-04-06 00:40:00|1620.36|1617.16|1620.03|1618.03|1621.13|1618.24|1619.35|1616.71|386
1586133900000|2020-04-06 00:45:00|1620.08|1618.08|1620.83|1617.7|1621.44|1618.36|1619.4|1616.23|308
1586134200000|2020-04-06 00:50:00|1620.81|1617.49|1621.15|1619.15|1622.46|1619.51|1620.06|1616.65|421
1586134500000|2020-04-06 00:55:00|1621.18|1619.18|1619.98|1617.98|1621.71|1619.19|1619.98|1616.93|295
1586134800000|2020-04-06 01:00:00|1620.22|1617.17|1620.67|1617.01|1621.55|1618.85|1618.61|1616.13|852
1586135100000|2020-04-06 01:05:00|1621.14|1616.82|1619.12|1617.12|1621.68|1617.97|1618.49|1616.15|521
1586135400000|2020-04-06 01:10:00|1619.11|1617.11|1618.48|1616.48|1619.87|1617.43|1617.88|1614.88|355
1586135700000|2020-04-06 01:15:00|1619.06|1615.95|1618.34|1616.34|1619.96|1616.82|1617.43|1615.43|362
1586136000000|2020-04-06 01:20:00|1618.97|1615.88|1620.32|1618.32|1621.3|1618.55|1618.22|1615.78|527
1586136300000|2020-04-06 01:25:00|1620.35|1618.35|1619.66|1617.66|1621.1|1618.59|1619.22|1616.97|353
1586136600000|2020-04-06 01:30:00|1619.65|1617.65|1619.72|1617.72|1620.15|1617.79|1618.45|1615.95|404
1586136900000|2020-04-06 01:35:00|1620.32|1617.15|1619.17|1617.17|1620.43|1617.96|1618.92|1616.72|206
1586137200000|2020-04-06 01:40:00|1619.21|1617.21|1618.5|1616.5|1620.02|1617.43|1618.11|1616|240
1586137500000|2020-04-06 01:45:00|1618.62|1616.62|1619.68|1617.68|1620.66|1618.27|1618.15|1615.62|271
1586137800000|2020-04-06 01:50:00|1619.66|1617.66|1619.93|1617.93|1620.43|1618.02|1619.32|1616.95|208
1586138100000|2020-04-06 01:55:00|1619.95|1617.95|1621.34|1618.17|1622.9|1619.72|1619.94|1617.47|477
1586138400000|2020-04-06 02:00:00|1620.91|1618.91|1621.09|1617.74|1622.62|1619.45|1619.47|1617.47|297
1586138700000|2020-04-06 02:05:00|1620.59|1618.59|1620.87|1618.87|1621.49|1618.99|1620.09|1617.55|219
1586139000000|2020-04-06 02:10:00|1620.73|1618.73|1621.37|1619.37|1621.76|1619.38|1620.44|1618.24|200
1586139300000|2020-04-06 02:15:00|1621.31|1619.31|1620.45|1618.45|1621.53|1619.53|1619.96|1617.96|220
1586139600000|2020-04-06 02:20:00|1620.56|1618.56|1620.2|1618.2|1620.99|1618.82|1620.14|1617.97|141
1586139900000|2020-04-06 02:25:00|1620.44|1618.44|1620.75|1618.75|1620.89|1618.89|1620.15|1617.87|171
1586140200000|2020-04-06 02:30:00|1620.79|1618.79|1620.02|1618.02|1621.8|1618.98|1619.75|1617.42|246
1586140500000|2020-04-06 02:35:00|1620.04|1618.04|1620.21|1618.21|1621.4|1619.09|1619.81|1617.62|152
1586140800000|2020-04-06 02:40:00|1620.26|1618.26|1620.32|1618.32|1621.65|1619.65|1619.94|1617.59|188
1586141100000|2020-04-06 02:45:00|1620.37|1618.37|1619.95|1617.95|1621.52|1618.8|1619.19|1616.69|259
1586141400000|2020-04-06 02:50:00|1619.99|1617.99|1620.26|1618.26|1622.02|1618.61|1619.29|1616.98|233
1586141700000|2020-04-06 02:55:00|1621.04|1617.72|1620.68|1618.68|1621.67|1619.17|1619.33|1616.94|238
1586142000000|2020-04-06 03:00:00|1620.73|1618.73|1620.54|1618.54|1622.06|1619.36|1620.04|1617.71|278
1586142300000|2020-04-06 03:05:00|1620.6|1618.6|1620.77|1618.77|1621.72|1618.93|1620.03|1617.54|192
1586142600000|2020-04-06 03:10:00|1620.44|1618.44|1620.61|1618.61|1621.14|1618.8|1619.97|1617.3|158
1586142900000|2020-04-06 03:15:00|1620.58|1618.58|1620.52|1618.52|1621.67|1619.02|1620.02|1617.77|262
1586143200000|2020-04-06 03:20:00|1620.51|1618.51|1620.47|1618.47|1620.97|1618.79|1620.04|1617.86|152
1586143500000|2020-04-06 03:25:00|1620.44|1618.44|1619.96|1617.96|1620.97|1618.57|1619.7|1617.29|134
1586143800000|2020-04-06 03:30:00|1620.23|1618.23|1619.99|1617.99|1620.87|1618.57|1618.93|1616.86|333
1586144100000|2020-04-06 03:35:00|1619.96|1617.96|1619.58|1617.58|1620.51|1618.11|1618.96|1616.6|419
1586144400000|2020-04-06 03:40:00|1619.68|1617.68|1620.35|1618.35|1622.19|1618.77|1619.67|1617.39|278
1586144700000|2020-04-06 03:45:00|1620.33|1618.33|1621.59|1618.03|1622.21|1618.89|1620.19|1617.71|198
1586145000000|2020-04-06 03:50:00|1620.57|1618.57|1620.19|1618.19|1620.95|1618.6|1619.36|1616.79|303
1586145300000|2020-04-06 03:55:00|1619.65|1617.65|1618.96|1616.96|1621.3|1618.45|1618.12|1615.74|489
1586145600000|2020-04-06 04:00:00|1618.94|1616.94|1619.01|1617.01|1620.96|1617.73|1618.26|1615.69|408
1586145900000|2020-04-06 04:05:00|1619.55|1616.54|1619.21|1617.21|1620.98|1618.14|1618.58|1615.67|357
1586146200000|2020-04-06 04:10:00|1619.2|1617.2|1619.89|1617.89|1621.97|1618.96|1619.16|1616.1|357
1586146500000|2020-04-06 04:15:00|1620.42|1617.4|1619.13|1617.13|1621.7|1618.33|1618.68|1616.34|300
1586146800000|2020-04-06 04:20:00|1619.2|1617.2|1619.41|1616.4|1621.13|1617.56|1618.2|1615.6|412
1586147100000|2020-04-06 04:25:00|1619.54|1616.33|1619.98|1616.53|1620.71|1617.48|1618.37|1615.64|251
1586147400000|2020-04-06 04:30:00|1619.9|1616.76|1618.76|1616.76|1620.62|1617.53|1618.52|1615.46|346
1586147700000|2020-04-06 04:35:00|1619.22|1616.22|1619.28|1615.64|1620.13|1616.98|1617.79|1615.01|276
1586148000000|2020-04-06 04:40:00|1618.86|1615.79|1619.73|1616.51|1620.4|1617.01|1617.51|1615.41|352
1586148300000|2020-04-06 04:45:00|1619.72|1616.47|1618.91|1616.91|1620.92|1617.78|1618.89|1615.6|418
1586148600000|2020-04-06 04:50:00|1618.95|1616.95|1619.22|1617.22|1620.2|1617.25|1618.55|1615.8|280
1586148900000|2020-04-06 04:55:00|1619.23|1617.23|1619.29|1617.29|1620.31|1617.39|1618.58|1616.27|265
1586149200000|2020-04-06 05:00:00|1619.22|1617.22|1619.51|1617.51|1621.58|1618.47|1618.92|1615.94|512
1586149500000|2020-04-06 05:05:00|1619.5|1617.5|1619.01|1617.01|1621.8|1617.72|1618.5|1616.15|278
1586149800000|2020-04-06 05:10:00|1618.97|1616.97|1619.37|1615.89|1621.02|1617.79|1617.99|1615.31|298
1586150100000|2020-04-06 05:15:00|1619.2|1615.99|1619.26|1616.23|1620.35|1617.05|1617.37|1614.54|541
1586150400000|2020-04-06 05:20:00|1618.86|1616.86|1619.14|1616|1620.2|1616.88|1618.39|1614.65|677
1586150700000|2020-04-06 05:25:00|1619.2|1616.04|1619.54|1617.54|1620.53|1617.57|1617.91|1614.86|373
1586151000000|2020-04-06 05:30:00|1620.04|1617.03|1621.34|1617.37|1621.78|1618.53|1619.03|1616.12|403
1586151300000|2020-04-06 05:35:00|1620.92|1617.53|1619.04|1617.04|1621.7|1618.46|1618.97|1616.04|365
1586151600000|2020-04-06 05:40:00|1619.02|1617.02|1620.04|1618.04|1620.37|1618.37|1618.88|1615.79|388
1586151900000|2020-04-06 05:45:00|1620.06|1618.06|1620.96|1618.96|1622.79|1619.37|1619.04|1616.38|767
1586152200000|2020-04-06 05:50:00|1620.69|1618.69|1621.17|1619.17|1622.46|1619.26|1619.94|1616.58|442
1586152500000|2020-04-06 05:55:00|1621.28|1619.28|1620.67|1618.67|1621.58|1619.28|1620.21|1617.48|659
1586152800000|2020-04-06 06:00:00|1620.63|1618.63|1621.5|1619.5|1623.47|1620.45|1619.58|1616.76|678
1586153100000|2020-04-06 06:05:00|1621.45|1619.45|1622.38|1620.38|1625.15|1621.94|1620.86|1618.45|829
1586153400000|2020-04-06 06:10:00|1622.41|1620.41|1625.01|1623.01|1626|1623.24|1622.41|1620.41|940
1586153700000|2020-04-06 06:15:00|1624.87|1622.87|1623.96|1621.96|1627.73|1625.73|1623.13|1621.13|1110
1586154000000|2020-04-06 06:20:00|1623.92|1621.92|1625.58|1623.58|1627.31|1625.05|1623.58|1621.58|761
1586154300000|2020-04-06 06:25:00|1625.77|1623.77|1624.4|1622.4|1626.17|1624.17|1624.24|1622.24|661
1586154600000|2020-04-06 06:30:00|1624.3|1622.3|1625.83|1623.83|1626.03|1624.03|1624.29|1622.29|648
1586154900000|2020-04-06 06:35:00|1626.19|1624.19|1627.94|1625.94|1629.18|1627.18|1625.79|1623.79|858
1586155200000|2020-04-06 06:40:00|1627.96|1625.96|1629.77|1627.77|1630.92|1628.92|1627.37|1625.37|1034
1586155500000|2020-04-06 06:45:00|1629.58|1627.58|1626.91|1624.91|1630.41|1628.41|1625.42|1623.42|816
1586155800000|2020-04-06 06:50:00|1626.76|1624.76|1627.42|1625.42|1628.81|1626.81|1626.67|1624.67|515
1586156100000|2020-04-06 06:55:00|1627.64|1625.64|1625.17|1623.17|1629.44|1626.34|1624.79|1622.79|530
1586156400000|2020-04-06 07:00:00|1625.38|1623.38|1628.05|1626.05|1628.59|1626.59|1623.79|1621.45|930
1586156700000|2020-04-06 07:05:00|1628|1626|1626.38|1624.38|1630.27|1628.21|1625.46|1622.89|977
1586157000000|2020-04-06 07:10:00|1626.45|1624.45|1626.45|1624.45|1627.85|1625.85|1624.23|1622.23|858
1586157300000|2020-04-06 07:15:00|1626.46|1624.46|1627.32|1625.32|1629.19|1627.19|1625.55|1623.55|821
1586157600000|2020-04-06 07:20:00|1627.35|1625.35|1626.81|1624.81|1628.12|1626.12|1626.37|1624.37|602
1586157900000|2020-04-06 07:25:00|1626.69|1624.69|1627.84|1625.84|1628.87|1626.87|1626.31|1624.31|614
1586158200000|2020-04-06 07:30:00|1627.86|1625.86|1629.64|1627.64|1630.06|1628.06|1627.69|1625.69|1005
1586158500000|2020-04-06 07:35:00|1629.75|1627.75|1630.24|1628.24|1630.78|1628.78|1627.61|1625.61|932
1586158800000|2020-04-06 07:40:00|1630.14|1628.14|1630.05|1628.05|1631.81|1629.81|1629.27|1627.27|1109
1586159100000|2020-04-06 07:45:00|1630.12|1628.12|1632.36|1630.36|1632.89|1630.89|1629.99|1627.99|1063
1586159400000|2020-04-06 07:50:00|1632.05|1630.05|1633.22|1630.19|1633.88|1631.73|1631.38|1629.03|892
1586159700000|2020-04-06 07:55:00|1632.7|1630.7|1632.73|1630.73|1634.05|1632.05|1632.52|1630.11|633
1586160000000|2020-04-06 08:00:00|1632.65|1630.65|1632.06|1630.06|1633.38|1631.38|1631.61|1629.61|627
1586160300000|2020-04-06 08:05:00|1632|1630|1632.57|1630.57|1633.85|1631.22|1629.34|1627.34|864
1586160600000|2020-04-06 08:10:00|1632.63|1630.63|1632.35|1630.35|1633.22|1631.22|1631.55|1629.29|963
1586160900000|2020-04-06 08:15:00|1632.33|1630.33|1633.09|1631.09|1634.19|1632.19|1631.92|1629.26|721
1586161200000|2020-04-06 08:20:00|1632.97|1630.97|1633.04|1631.04|1635.06|1632.92|1632.62|1630.62|628
1586161500000|2020-04-06 08:25:00|1633.06|1631.06|1633.37|1631.37|1634.92|1632.48|1632.5|1630.5|596
1586161800000|2020-04-06 08:30:00|1633.32|1631.32|1633.76|1631.76|1634.73|1632.73|1632.94|1630.94|611
1586162100000|2020-04-06 08:35:00|1633.95|1631.95|1633.77|1631.77|1634.78|1632.78|1632.95|1630.95|584
1586162400000|2020-04-06 08:40:00|1633.46|1631.46|1633.95|1631.95|1634.84|1632.48|1632.37|1630.37|611
1586162700000|2020-04-06 08:45:00|1633.9|1631.9|1634.71|1632.71|1636.76|1633.96|1633.2|1631.2|741
1586163000000|2020-04-06 08:50:00|1634.75|1632.75|1636.42|1634.42|1637.13|1635.13|1634.5|1632.5|552
1586163300000|2020-04-06 08:55:00|1636.35|1634.35|1637.43|1635.43|1638.01|1635.83|1636.1|1633.82|748
1586163600000|2020-04-06 09:00:00|1637.89|1635.89|1638.5|1636.5|1639.6|1637.47|1636.88|1634.88|1046
1586163900000|2020-04-06 09:05:00|1638.45|1636.45|1637.69|1635.69|1639.14|1636.87|1637.35|1635.35|762
1586164200000|2020-04-06 09:10:00|1638.06|1636.06|1637.44|1635.44|1638.9|1636.9|1637.03|1634.81|632
1586164500000|2020-04-06 09:15:00|1637.31|1635.31|1635.83|1633.83|1638.17|1635.73|1634.99|1632.99|887
1586164800000|2020-04-06 09:20:00|1635.8|1633.8|1636.93|1634.93|1637.85|1635.85|1635.58|1633.54|755
1586165100000|2020-04-06 09:25:00|1636.89|1634.89|1636.97|1634.97|1638.05|1635.58|1635.73|1633.73|643
1586165400000|2020-04-06 09:30:00|1637.03|1635.03|1637.36|1635.36|1638.99|1636.99|1636.92|1634.6|881
1586165700000|2020-04-06 09:35:00|1637.31|1635.31|1636|1634|1638.21|1635.93|1635.79|1633.79|657
1586166000000|2020-04-06 09:40:00|1636.05|1634.05|1636.69|1634.69|1637.69|1635.69|1635.82|1633.82|793
1586166300000|2020-04-06 09:45:00|1636.8|1634.8|1636.37|1634.37|1637.69|1635.56|1635.14|1633.14|606
1586166600000|2020-04-06 09:50:00|1636.31|1634.31|1636.27|1634.27|1636.64|1634.64|1635.26|1633.26|715
1586166900000|2020-04-06 09:55:00|1636.4|1634.4|1636.2|1634.2|1638.08|1635.88|1636.08|1634.08|835
1586167200000|2020-04-06 10:00:00|1636.25|1634.25|1636.32|1634.32|1636.46|1634.46|1635.28|1633.28|618
1586167500000|2020-04-06 10:05:00|1636.29|1634.29|1635.2|1633.2|1636.52|1634.52|1634.91|1632.91|679
1586167800000|2020-04-06 10:10:00|1635.17|1633.17|1635.29|1633.29|1636.01|1634.01|1634.07|1631.9|898
1586168100000|2020-04-06 10:15:00|1635.33|1633.33|1636.12|1634.12|1636.13|1634.13|1633.15|1631.15|649
1586168400000|2020-04-06 10:20:00|1636.2|1634.2|1636.62|1634.62|1637.91|1635.41|1635.43|1633.43|917
1586168700000|2020-04-06 10:25:00|1636.64|1634.64|1636.93|1634.93|1637.07|1635.07|1636.3|1634.3|447
1586169000000|2020-04-06 10:30:00|1636.87|1634.87|1636.74|1634.74|1637.45|1635.45|1636.5|1634.5|677
1586169300000|2020-04-06 10:35:00|1636.93|1634.93|1636.54|1634.54|1637.05|1635.05|1636.31|1634.31|403
1586169600000|2020-04-06 10:40:00|1636.58|1634.58|1635.8|1633.8|1636.77|1634.77|1635.65|1633.65|489
1586169900000|2020-04-06 10:45:00|1635.82|1633.82|1636.34|1634.34|1636.92|1634.92|1635.58|1633.58|714
1586170200000|2020-04-06 10:50:00|1636.51|1634.51|1637.6|1635.6|1638.61|1636.61|1636.14|1634.14|958
1586170500000|2020-04-06 10:55:00|1637.67|1635.67|1638.19|1636.19|1638.98|1636.88|1637.29|1635.29|976
1586170800000|2020-04-06 11:00:00|1638.23|1636.23|1638.46|1636.46|1639.04|1637.04|1637.36|1635.36|810
1586171100000|2020-04-06 11:05:00|1638.43|1636.43|1637.93|1635.93|1638.72|1636.72|1637.5|1634.8|630
1586171400000|2020-04-06 11:10:00|1637.91|1635.91|1637.15|1635.15|1638.18|1636.18|1636.83|1634.83|601
1586171700000|2020-04-06 11:15:00|1637.18|1635.18|1639.14|1637.14|1639.17|1637.17|1636.99|1634.99|782
1586172000000|2020-04-06 11:20:00|1639.08|1637.08|1642.38|1640.38|1643.59|1640.94|1638.43|1636.43|1116
1586172300000|2020-04-06 11:25:00|1642.23|1640.23|1639.27|1637.27|1644.85|1642.4|1637.87|1635.87|1253
1586172600000|2020-04-06 11:30:00|1639.26|1637.26|1638.8|1636.8|1640.28|1638.28|1638.07|1636|1104
1586172900000|2020-04-06 11:35:00|1638.75|1636.75|1640.19|1638.19|1640.84|1638.84|1638.23|1636.23|932
1586173200000|2020-04-06 11:40:00|1640.33|1638.33|1640.67|1638.67|1641.89|1639.89|1639.87|1637.87|860
1586173500000|2020-04-06 11:45:00|1640.79|1638.79|1640.78|1638.78|1641.07|1639.07|1638.61|1636.61|848
1586173800000|2020-04-06 11:50:00|1640.84|1638.84|1642.48|1640.48|1643.39|1641.39|1640.58|1638.58|966
1586174100000|2020-04-06 11:55:00|1642.4|1640.4|1641.41|1639.41|1644.46|1642.46|1640.54|1638.54|1127
1586174400000|2020-04-06 12:00:00|1641.65|1639.65|1642.3|1640.3|1642.47|1640.47|1640.42|1638.42|964
1586174700000|2020-04-06 12:05:00|1642.26|1640.26|1644.4|1642.4|1644.89|1642.89|1641|1639|884
1586175000000|2020-04-06 12:10:00|1644.48|1642.48|1641|1639|1644.61|1642.61|1638.93|1636.93|900
1586175300000|2020-04-06 12:15:00|1641.01|1639.01|1641.04|1639.04|1641.71|1639.71|1639.21|1637.21|769
1586175600000|2020-04-06 12:20:00|1640.97|1638.97|1642.27|1640.27|1643.65|1641.65|1639.69|1637.69|1169
1586175900000|2020-04-06 12:25:00|1642.34|1640.34|1640.4|1638.4|1642.86|1640.84|1639.46|1637.13|994
1586176200000|2020-04-06 12:30:00|1640.6|1638.6|1642.46|1640.46|1643.46|1641.46|1639.73|1637.67|1184
1586176500000|2020-04-06 12:35:00|1642.61|1640.61|1642.44|1640.44|1644.16|1642.16|1641.94|1639.49|1161
1586176800000|2020-04-06 12:40:00|1642.5|1640.5|1643.37|1641.37|1644.27|1641.88|1641.49|1639.49|1266
1586177100000|2020-04-06 12:45:00|1643.3|1641.3|1642.67|1640.67|1643.51|1641.51|1641.75|1639.75|776
1586177400000|2020-04-06 12:50:00|1642.66|1640.66|1644.65|1642.65|1645.68|1643.68|1642.36|1640.36|912
1586177700000|2020-04-06 12:55:00|1644.61|1642.61|1643.58|1641.58|1645.91|1643.91|1643.15|1641.15|1071
1586178000000|2020-04-06 13:00:00|1643.5|1641.5|1642.94|1640.94|1644.25|1642.25|1642.53|1640.43|614
1586178300000|2020-04-06 13:05:00|1642.95|1640.95|1642.05|1640.05|1644.68|1642.68|1641.64|1639.64|1095
1586178600000|2020-04-06 13:10:00|1642.06|1640.06|1640.96|1638.96|1643.32|1641.32|1640.49|1638.49|874
1586178900000|2020-04-06 13:15:00|1640.94|1638.94|1639.17|1637.17|1642.31|1640.31|1638.86|1636.86|743
1586179200000|2020-04-06 13:20:00|1639.39|1637.39|1639.73|1637.73|1641.06|1639.06|1638.76|1636.76|864
1586179500000|2020-04-06 13:25:00|1639.92|1637.92|1638.98|1636.98|1640.76|1638.76|1638.47|1636.47|694
1586179800000|2020-04-06 13:30:00|1638.92|1636.92|1638.77|1636.77|1640.15|1638.15|1638.25|1636.25|1472
1586180100000|2020-04-06 13:35:00|1638.81|1636.81|1639.68|1637.68|1641.95|1639.74|1638.18|1636.18|1641
1586180400000|2020-04-06 13:40:00|1639.72|1637.72|1642.08|1640.08|1642.6|1640.6|1638.89|1636.89|1285
1586180700000|2020-04-06 13:45:00|1642.28|1640.28|1645.32|1643.32|1646.14|1644.07|1642.12|1640.12|1366
1586181000000|2020-04-06 13:50:00|1645.5|1643.5|1648.47|1643.3|1650.46|1648.09|1645.26|1642.86|1779
1586181300000|2020-04-06 13:55:00|1646.78|1644.78|1650.75|1647.55|1652.11|1649.36|1645.91|1642.94|1680
1586181600000|2020-04-06 14:00:00|1650.79|1647.65|1649.92|1646.62|1653.67|1650.25|1647.29|1643.02|1915
1586181900000|2020-04-06 14:05:00|1649.07|1647.07|1650.86|1648.86|1652.79|1649.76|1647.32|1643.24|1691
1586182200000|2020-04-06 14:10:00|1650.61|1648.61|1649.95|1647.95|1653.15|1650.45|1649.84|1645.44|1577
1586182500000|2020-04-06 14:15:00|1650.33|1646.96|1650.9|1647.85|1651.47|1648.5|1647.96|1643.95|1552
1586182800000|2020-04-06 14:20:00|1650.33|1648.33|1649.24|1644.73|1653.16|1649.79|1648.81|1642.59|1808
1586183100000|2020-04-06 14:25:00|1648.98|1644.63|1650.74|1646.6|1650.96|1647.8|1647.09|1643.47|1812
1586183400000|2020-04-06 14:30:00|1650.27|1646.75|1650.84|1648.84|1651.93|1649.44|1649.3|1646.21|1653
1586183700000|2020-04-06 14:35:00|1651.41|1648.33|1649.07|1645.8|1651.46|1649.18|1647.73|1644.29|1535
1586184000000|2020-04-06 14:40:00|1648.94|1645.91|1650.95|1648.95|1652.36|1650.36|1647.82|1644.82|1476
1586184300000|2020-04-06 14:45:00|1650.83|1648.83|1648.14|1646.14|1651.41|1649.41|1647.85|1644.5|1656
1586184600000|2020-04-06 14:50:00|1648.29|1646.29|1648.46|1644.86|1649.54|1646.69|1645.48|1641.27|1582
1586184900000|2020-04-06 14:55:00|1648.78|1645.03|1647.88|1644.73|1648.78|1646|1645.81|1642.21|1397
1586185200000|2020-04-06 15:00:00|1647.53|1645.53|1649.38|1647.38|1652.2|1647.74|1646.8|1643.53|1146
1586185500000|2020-04-06 15:05:00|1649.82|1646.57|1650.43|1648.43|1653.15|1650.01|1649.21|1646.3|1279
1586185800000|2020-04-06 15:10:00|1650.29|1648.29|1650.09|1648.09|1651.28|1648.9|1648.81|1643.93|1160
1586186100000|2020-04-06 15:15:00|1649.9|1647.9|1649.71|1647.71|1651.57|1649.08|1648.98|1646.53|1115
1586186400000|2020-04-06 15:20:00|1649.2|1647.2|1649.23|1647.23|1650.88|1647.86|1646.99|1643.74|1192
1586186700000|2020-04-06 15:25:00|1650.04|1646.6|1648.19|1646.19|1650.74|1648.02|1646.64|1643.6|1330
1586187000000|2020-04-06 15:30:00|1648.32|1646.32|1648.06|1646.06|1651.24|1648.07|1647.93|1644.71|913
1586187300000|2020-04-06 15:35:00|1648.1|1646.1|1648.77|1646.77|1649.83|1647.25|1647.67|1645.18|751
1586187600000|2020-04-06 15:40:00|1648.95|1646.95|1650.1|1648.1|1650.58|1648.58|1648.67|1646.67|677
1586187900000|2020-04-06 15:45:00|1650.55|1648.55|1649.94|1647.94|1652.33|1650.33|1649.21|1644.61|1238
1586188200000|2020-04-06 15:50:00|1649.82|1647.82|1649.69|1647.69|1650.21|1647.94|1647.12|1643.77|1104
1586188500000|2020-04-06 15:55:00|1649.84|1647.84|1648.46|1646.46|1650.92|1648.73|1647.27|1644.46|1008
1586188800000|2020-04-06 16:00:00|1648.45|1646.45|1648.51|1646.51|1651.32|1647.12|1647.09|1643.47|792
1586189100000|2020-04-06 16:05:00|1648.43|1646.43|1652.89|1648.99|1653.86|1649.97|1648.31|1645.95|917
1586189400000|2020-04-06 16:10:00|1652.03|1648.34|1651.93|1648.83|1653.52|1649.96|1650.28|1645.64|1111
1586189700000|2020-04-06 16:15:00|1651.99|1648.63|1652.66|1649.34|1652.66|1649.79|1650.06|1647.29|899
1586190000000|2020-04-06 16:20:00|1652.33|1649.29|1652.44|1650.44|1653.22|1650.83|1650.25|1646.38|1019
1586190300000|2020-04-06 16:25:00|1652.36|1650.36|1652.54|1649.15|1653.68|1651.1|1651.58|1647.68|1111
1586190600000|2020-04-06 16:30:00|1652.68|1649.47|1652.2|1650.2|1653.57|1650.64|1650.56|1646.39|981
1586190900000|2020-04-06 16:35:00|1652.27|1650.27|1652.06|1650.06|1653.43|1651.27|1650.99|1648.07|1038
1586191200000|2020-04-06 16:40:00|1651.93|1649.93|1651.89|1649.89|1653.19|1650.78|1651.2|1647.35|874
1586191500000|2020-04-06 16:45:00|1651.85|1649.85|1651.64|1648.28|1653.76|1650.94|1651.14|1647.49|778
1586191800000|2020-04-06 16:50:00|1651.65|1648.55|1652.14|1649.04|1654.14|1651.61|1650.72|1647.33|1060
1586192100000|2020-04-06 16:55:00|1652.02|1650.02|1653.61|1650.54|1653.81|1651.67|1651.57|1648.06|890
1586192400000|2020-04-06 17:00:00|1653.09|1651.09|1653.45|1651.45|1656.42|1652.9|1652.99|1649.02|1051
1586192700000|2020-04-06 17:05:00|1653.55|1651.55|1654.6|1652.6|1655.01|1653.01|1653.17|1649.58|905
1586193000000|2020-04-06 17:10:00|1654.84|1652.84|1654.62|1652.62|1655.18|1653.18|1653.65|1648.99|881
1586193300000|2020-04-06 17:15:00|1654.59|1652.59|1656.56|1654.56|1657.41|1655.41|1654.16|1651.31|1152
1586193600000|2020-04-06 17:20:00|1656.63|1654.63|1654.55|1652.55|1657.01|1654.78|1653.73|1650.86|1349
1586193900000|2020-04-06 17:25:00|1654.36|1652.36|1653.46|1650.43|1656.49|1653.95|1652.53|1648.79|1399
1586194200000|2020-04-06 17:30:00|1653.48|1649.32|1653.73|1651.73|1654.52|1652.21|1652.47|1649.32|846
1586194500000|2020-04-06 17:35:00|1653.71|1651.71|1653.36|1651.36|1654.87|1652.54|1651.8|1649.32|703
1586194800000|2020-04-06 17:40:00|1653.27|1651.27|1655.84|1652.68|1656.44|1654.14|1652.8|1649.66|901
1586195100000|2020-04-06 17:45:00|1655.64|1653.64|1655.91|1653.91|1657.26|1655.14|1654.71|1651.24|831
1586195400000|2020-04-06 17:50:00|1655.95|1653.95|1657.13|1655.13|1658.39|1655.87|1655.75|1652.99|725
1586195700000|2020-04-06 17:55:00|1657.1|1655.1|1657.8|1654.45|1658.23|1656.23|1656.39|1653.4|874
1586196000000|2020-04-06 18:00:00|1657.83|1654.46|1657.94|1653.41|1659.8|1657.38|1657.02|1649.85|1130
1586196300000|2020-04-06 18:05:00|1657.87|1652.7|1657.82|1654.7|1658.96|1656.27|1657.11|1650.27|953
1586196600000|2020-04-06 18:10:00|1657.76|1654.51|1657.61|1654.04|1658.5|1656.43|1656.96|1652.68|546
1586196900000|2020-04-06 18:15:00|1657.71|1654.23|1657.39|1655.39|1661.31|1658.19|1657.31|1652.03|1153
1586197200000|2020-04-06 18:20:00|1657.23|1655.23|1659.28|1654.83|1662.56|1658.57|1656.25|1652.05|1386
1586197500000|2020-04-06 18:25:00|1658.52|1654.78|1659.48|1655.83|1660.94|1657.86|1657.42|1652.42|1255
1586197800000|2020-04-06 18:30:00|1659.17|1654.93|1659.89|1657.89|1660.9|1657.92|1657.78|1652.99|1256
1586198100000|2020-04-06 18:35:00|1659.9|1657.9|1660.67|1655.8|1663.2|1658.69|1659.6|1651.44|1408
1586198400000|2020-04-06 18:40:00|1660.68|1655.89|1660.63|1655.88|1662.02|1657.63|1659.11|1653.36|1130
1586198700000|2020-04-06 18:45:00|1660.39|1655.82|1661.18|1656.74|1661.92|1658|1659.37|1655.22|1058
1586199000000|2020-04-06 18:50:00|1661.14|1656.72|1660.96|1657.31|1662.14|1657.57|1660.18|1654.35|740
1586199300000|2020-04-06 18:55:00|1661.19|1657.41|1661.71|1658.53|1662.41|1659.86|1660.07|1652.07|1125
1586199600000|2020-04-06 19:00:00|1661.88|1658.35|1663.76|1660.3|1664.24|1661.36|1659.76|1655.91|1153
1586199900000|2020-04-06 19:05:00|1663.71|1660.28|1665.36|1661.33|1666.4|1663.77|1662.74|1658.33|1377
1586200200000|2020-04-06 19:10:00|1665.37|1661.48|1663.28|1661.28|1665.6|1661.75|1661.87|1657.42|1420
1586200500000|2020-04-06 19:15:00|1663.77|1661.77|1665.45|1663.45|1666.41|1664.22|1662.54|1659.8|1312
1586200800000|2020-04-06 19:20:00|1665.13|1663.13|1664.26|1659.94|1665.78|1663.42|1663|1655.94|1179
1586201100000|2020-04-06 19:25:00|1664.25|1659.28|1667.62|1664.16|1668.23|1665.3|1663.5|1659.25|1144
1586201400000|2020-04-06 19:30:00|1667.49|1664.3|1668.03|1666.03|1669.15|1666.19|1666.15|1662.85|1083
1586201700000|2020-04-06 19:35:00|1668.04|1666.04|1668.75|1662.78|1670.17|1666.96|1667.21|1658.49|1336
1586202000000|2020-04-06 19:40:00|1668.99|1663.05|1670.29|1665.68|1671.23|1668.63|1666.52|1659.91|1397
1586202300000|2020-04-06 19:45:00|1670.23|1666.07|1666.41|1661.54|1671.44|1668.68|1665.94|1660.36|1448
1586202600000|2020-04-06 19:50:00|1666.65|1662.23|1668.25|1666.25|1668.84|1666.25|1665.55|1660.54|1549
1586202900000|2020-04-06 19:55:00|1668.06|1666.06|1668.2|1666.2|1669.7|1666.65|1662.75|1658.46|1657
1586203200000|2020-04-06 20:00:00|1667.99|1665.99|1668.51|1664.8|1669.95|1667.28|1666.76|1662.72|809
1586203500000|2020-04-06 20:05:00|1668.13|1664.99|1667.4|1663.87|1668.66|1665.82|1666.69|1663.12|413
1586203800000|2020-04-06 20:10:00|1667.36|1663.84|1667.59|1664.22|1669.72|1666.35|1666.82|1661.47|541
1586204100000|2020-04-06 20:15:00|1666.93|1664.93|1666.48|1662.28|1668.05|1664.95|1665.3|1660.89|442
1586204400000|2020-04-06 20:20:00|1666.59|1662.41|1664.35|1662.35|1667.84|1664.7|1663.92|1660.86|415
1586204700000|2020-04-06 20:25:00|1664.13|1662.13|1665.27|1661.9|1666.61|1663.64|1663.98|1660.98|308
1586205000000|2020-04-06 20:30:00|1665.66|1661.4|1660.84|1657.03|1666.08|1662.46|1660.41|1653.84|386
1586205300000|2020-04-06 20:35:00|1660.77|1657.06|1657.92|1654.7|1661.22|1658.05|1656.91|1650.59|484
1586205600000|2020-04-06 20:40:00|1657.39|1655.39|1659.58|1656.43|1661.32|1657.25|1655.68|1652.12|356
1586205900000|2020-04-06 20:45:00|1658.83|1656.83|1658.16|1656.16|1662.57|1657.02|1657.35|1653.99|361
1586206200000|2020-04-06 20:50:00|1658.11|1656.11|1660.4|1657.4|1663.69|1660.48|1657.93|1654.75|387
1586206500000|2020-04-06 20:55:00|1660.45|1657.45|1664.66|1658|1668.5|1661.03|1659.04|1655.32|481
1586210400000|2020-04-06 22:00:00|1666.87|1661.1|1668.85|1663.14|1671.12|1664.68|1664.81|1657.69|541
1586210700000|2020-04-06 22:05:00|1668.71|1663.53|1669.62|1663.47|1669.83|1665.02|1665.82|1660.5|366
1586211000000|2020-04-06 22:10:00|1668.14|1662.79|1665.35|1660.73|1668.14|1665.03|1664.09|1658.72|270
1586211300000|2020-04-06 22:15:00|1665.3|1660.27|1664.37|1656.88|1667.58|1663.51|1663.06|1655.78|406
1586211600000|2020-04-06 22:20:00|1664.43|1656.77|1664.6|1659.96|1666.63|1661|1662.7|1656.45|331
1586211900000|2020-04-06 22:25:00|1664.58|1660|1663.87|1659.25|1666.56|1661.15|1662.55|1658.11|290
1586212200000|2020-04-06 22:30:00|1664|1659.1|1664.87|1661.74|1665.86|1662.45|1662.77|1658.24|339
1586212500000|2020-04-06 22:35:00|1664.92|1661.92|1665.28|1663.28|1666.33|1663.29|1664.4|1661.5|281
1586212800000|2020-04-06 22:40:00|1665.58|1663.58|1669.67|1665.07|1669.98|1666.18|1664.82|1662.2|691
1586213100000|2020-04-06 22:45:00|1669.6|1665.1|1669.14|1665.09|1670.05|1667.05|1668.21|1664.08|545
1586213400000|2020-04-06 22:50:00|1669.16|1665.04|1669.76|1666.45|1670.65|1667.51|1668.19|1664.4|470
1586213700000|2020-04-06 22:55:00|1669.75|1666.34|1668.7|1663.43|1675.3|1669|1667.36|1662.22|909
1586214000000|2020-04-06 23:00:00|1671.47|1661.47|1669.76|1661.94|1673.34|1668.62|1667.3|1661.47|582
1586214300000|2020-04-06 23:05:00|1668.76|1662.33|1668.54|1663.85|1670.34|1665.33|1666.89|1659.36|534
1586214600000|2020-04-06 23:10:00|1668.46|1663.55|1670.95|1663.04|1672.88|1666.26|1667.2|1661.15|478
1586214900000|2020-04-06 23:15:00|1670.83|1663.19|1674.22|1667.27|1676.18|1672.14|1669.54|1661.81|998
1586215200000|2020-04-06 23:20:00|1674.37|1667.38|1669.93|1662.83|1674.62|1668.28|1666.51|1660.69|394
1586215500000|2020-04-06 23:25:00|1669.89|1662.82|1669.88|1662.68|1678.82|1670.19|1667.28|1657.28|919
1586215800000|2020-04-06 23:30:00|1670.7|1662.38|1673.56|1665.57|1674.62|1670.41|1668.81|1662.22|606
1586216100000|2020-04-06 23:35:00|1673.53|1665.24|1672.13|1662.13|1678.11|1668.93|1663.99|1653.99|641
1586216400000|2020-04-06 23:40:00|1672.47|1662.47|1667.72|1657.72|1673.98|1663.98|1667.57|1657.72|730
1586216700000|2020-04-06 23:45:00|1667.81|1657.81|1670.95|1660.95|1671.59|1661.59|1665.75|1656.68|690
1586217000000|2020-04-06 23:50:00|1671.01|1661.01|1670.76|1660.76|1672.84|1662.84|1669.82|1659.82|434
1586217300000|2020-04-06 23:55:00|1670.81|1660.81|1670.72|1660.72|1673.53|1669.06|1664.15|1654.15|473
1586217600000|2020-04-07 00:00:00|1668.01|1658.01|1670.01|1660.01|1672.54|1662.54|1662.23|1652.23|286
1586217900000|2020-04-07 00:05:00|1670.27|1660.27|1666.46|1657.99|1671.22|1661.22|1662.89|1652.89|241
1586218200000|2020-04-07 00:10:00|1666.5|1658.81|1665.58|1658.3|1667.62|1661.33|1663.7|1653.7|403
1586218500000|2020-04-07 00:15:00|1665.55|1660.07|1665.13|1657.87|1667.49|1662.43|1663.81|1653.81|375
1586218800000|2020-04-07 00:20:00|1665.11|1657.88|1664.71|1654.71|1665.69|1661.55|1663.16|1653.57|316
1586219100000|2020-04-07 00:25:00|1664.9|1654.9|1665.7|1657.5|1669.09|1662.74|1662.28|1652.52|333
1586219400000|2020-04-07 00:30:00|1665.6|1657.77|1662.96|1656.71|1667.18|1660.47|1660.49|1653.91|226
1586219700000|2020-04-07 00:35:00|1662.91|1656.75|1665.3|1655.62|1671.57|1661.57|1660.89|1650.89|491
1586220000000|2020-04-07 00:40:00|1665.43|1656.72|1664.93|1660.02|1671.73|1661.73|1662.34|1652.34|473
1586220300000|2020-04-07 00:45:00|1664.88|1659.95|1665.2|1660.36|1668.24|1661.55|1662.08|1659.14|298
1586220600000|2020-04-07 00:50:00|1665.15|1660.29|1667.22|1661.29|1667.73|1663.37|1663.21|1655.53|308
1586220900000|2020-04-07 00:55:00|1666.44|1661.22|1667.52|1661.81|1671.29|1663.56|1663.96|1657.81|413
1586221200000|2020-04-07 01:00:00|1668.26|1661.62|1663.15|1656.63|1668.53|1662.44|1659.84|1655.89|1351
1586221500000|2020-04-07 01:05:00|1663.09|1656.64|1660.15|1658.15|1664.4|1658.2|1657.29|1650.43|1093
1586221800000|2020-04-07 01:10:00|1659.71|1657.71|1660.66|1657.11|1664.74|1658.47|1659.05|1654.19|889
1586222100000|2020-04-07 01:15:00|1660.48|1657|1663.85|1658.92|1664.76|1659.45|1659.69|1652.91|743
1586222400000|2020-04-07 01:20:00|1663.67|1658.79|1667.93|1661.06|1668.34|1662.1|1662.07|1657.86|706
1586222700000|2020-04-07 01:25:00|1669.24|1660.73|1666.05|1660.18|1669.24|1663.01|1664.51|1658.25|689
1586223000000|2020-04-07 01:30:00|1665.94|1660.31|1666.34|1660.59|1670.56|1661.24|1662.9|1656.63|429
1586223300000|2020-04-07 01:35:00|1667.1|1660.49|1665.45|1660.84|1669.97|1662.73|1662.05|1656.71|426
1586223600000|2020-04-07 01:40:00|1665.41|1661.1|1665.8|1661.05|1671.38|1662.82|1662.25|1657.57|452
1586223900000|2020-04-07 01:45:00|1665.89|1661.09|1666.52|1658|1669.54|1663.28|1663.23|1655.41|553
1586224200000|2020-04-07 01:50:00|1666.79|1659.94|1666.26|1660.79|1670.35|1663.94|1662.09|1654.45|707
1586224500000|2020-04-07 01:55:00|1666.99|1659.5|1664.19|1659.98|1667.34|1662.73|1663.68|1653.68|438
1586224800000|2020-04-07 02:00:00|1664.04|1660.61|1663.82|1658.85|1666.22|1662.19|1663.1|1655.65|522
1586225100000|2020-04-07 02:05:00|1663.85|1658.84|1662.72|1657.76|1665.01|1660.24|1661.6|1654.11|777
1586225400000|2020-04-07 02:10:00|1662.2|1658.5|1664.17|1657.64|1665.05|1659.73|1661.8|1654.07|593
1586225700000|2020-04-07 02:15:00|1663.46|1658.22|1663.76|1659.22|1666.74|1660.46|1661.65|1654|602
1586226000000|2020-04-07 02:20:00|1662.9|1658.34|1662.67|1658.96|1665|1660.14|1661.25|1657.36|481
1586226300000|2020-04-07 02:25:00|1663|1658.62|1663.5|1658.19|1664.94|1659.8|1660.2|1653.65|417
1586226600000|2020-04-07 02:30:00|1661.94|1657.68|1663.11|1658.79|1666.33|1660|1659.74|1649.98|733
1586226900000|2020-04-07 02:35:00|1663.38|1658.73|1661.61|1656.82|1663.38|1658.88|1659.29|1653.18|907
1586227200000|2020-04-07 02:40:00|1661.48|1656.59|1664.44|1656.98|1666.42|1658.41|1659.7|1653.77|761
1586227500000|2020-04-07 02:45:00|1664.22|1657.43|1661.54|1657.16|1667.38|1658.86|1659.86|1653.74|645
1586227800000|2020-04-07 02:50:00|1661.47|1657.14|1663.89|1655.56|1665.1|1657.5|1660.28|1655.1|643
1586228100000|2020-04-07 02:55:00|1663.66|1655.75|1664.05|1657.03|1665.09|1658.92|1660.21|1655.56|446
1586228400000|2020-04-07 03:00:00|1663.89|1657.27|1662.12|1657.54|1667.08|1659.94|1661.65|1656.56|406
1586228700000|2020-04-07 03:05:00|1662.02|1657.55|1661.96|1658.05|1663.85|1659.13|1659.48|1655.76|266
1586229000000|2020-04-07 03:10:00|1662.85|1658.38|1664.02|1659.9|1664.82|1660.64|1661.25|1656.48|599
1586229300000|2020-04-07 03:15:00|1663.78|1660.21|1665.52|1660.11|1669.32|1662.2|1662.55|1656.15|769
1586229600000|2020-04-07 03:20:00|1665.56|1659.83|1665.1|1659.35|1667.3|1661.7|1663.3|1656.95|705
1586229900000|2020-04-07 03:25:00|1664.84|1659.41|1664.1|1658.89|1666.11|1660.6|1663.2|1656.81|388
1586230200000|2020-04-07 03:30:00|1664.09|1658.9|1661.75|1657.34|1664.98|1660.02|1661.68|1655.54|545
1586230500000|2020-04-07 03:35:00|1661.72|1657.44|1662.68|1658.23|1663.69|1658.72|1660.45|1654.33|425
1586230800000|2020-04-07 03:40:00|1663.03|1658.13|1662.96|1658.55|1664.82|1659|1662.23|1656.76|409
1586231100000|2020-04-07 03:45:00|1662.92|1658.49|1664.45|1658.1|1666.07|1660.34|1661.24|1656.36|498
1586231400000|2020-04-07 03:50:00|1663.84|1659.08|1662.61|1656.72|1664.5|1659.8|1662|1653.99|404
1586231700000|2020-04-07 03:55:00|1662.49|1657.27|1663.96|1656.13|1665.1|1659.07|1662|1653.97|290
1586232000000|2020-04-07 04:00:00|1663.9|1656.12|1662.78|1656.93|1665.35|1658.4|1661.94|1653.24|365
1586232300000|2020-04-07 04:05:00|1662.77|1656.59|1663.56|1656.73|1664.9|1658.4|1662.14|1653.45|234
1586232600000|2020-04-07 04:10:00|1663.6|1656.04|1663.04|1656.48|1664.46|1658.4|1662.26|1654.53|176
1586232900000|2020-04-07 04:15:00|1663.05|1656.28|1662.46|1657.56|1663.27|1658.93|1661.15|1654.36|209
1586233200000|2020-04-07 04:20:00|1662.27|1657.43|1661.56|1655.76|1663.5|1659.05|1659.4|1653.79|208
1586233500000|2020-04-07 04:25:00|1661.94|1656.02|1660.38|1655.66|1662.43|1659.04|1659.29|1652.76|181
1586233800000|2020-04-07 04:30:00|1660.36|1655.67|1658.9|1656.9|1665.88|1659.23|1658.54|1653.77|367
1586234100000|2020-04-07 04:35:00|1658.84|1656.84|1661.17|1656.74|1662.85|1658.06|1658.63|1655.81|343
1586234400000|2020-04-07 04:40:00|1660.95|1656.51|1661.44|1656.43|1664.3|1657.13|1660.58|1655.03|268
1586234700000|2020-04-07 04:45:00|1661.49|1656.37|1663.19|1656.95|1664.21|1658.52|1660.52|1655.18|459
1586235000000|2020-04-07 04:50:00|1663.39|1656.83|1665.43|1656.84|1665.43|1659.78|1661.14|1655.87|540
1586235300000|2020-04-07 04:55:00|1660.86|1658.86|1662.25|1656.66|1665.33|1659.31|1660.86|1656.11|241
1586235600000|2020-04-07 05:00:00|1661.83|1656.41|1662.49|1658.82|1665.95|1659.26|1661.11|1656.3|388
1586235900000|2020-04-07 05:05:00|1663.31|1657.56|1662.5|1656.86|1666.01|1658.82|1661.66|1655.3|492
1586236200000|2020-04-07 05:10:00|1662.08|1656.83|1662.27|1657.87|1665.44|1658.45|1659.7|1656.12|471
1586236500000|2020-04-07 05:15:00|1662.31|1657.85|1661.24|1657.47|1663.53|1659.86|1659.62|1651.88|286
1586236800000|2020-04-07 05:20:00|1661.2|1657.08|1663.03|1659.29|1663.4|1660.13|1659.56|1655.64|321
1586237100000|2020-04-07 05:25:00|1662.39|1658.93|1662.87|1658.6|1663.78|1660.64|1661.84|1656.36|294
1586237400000|2020-04-07 05:30:00|1662.69|1658.68|1662.41|1658.33|1664.64|1660.48|1661.11|1652.64|559
1586237700000|2020-04-07 05:35:00|1662.44|1658.43|1666.14|1661.57|1672.58|1662.58|1661.35|1654.66|739
1586238000000|2020-04-07 05:40:00|1666.16|1661.68|1666.72|1662.5|1672.02|1663.64|1664.24|1657.23|670
1586238300000|2020-04-07 05:45:00|1666.71|1662.28|1668.75|1663.88|1671.26|1664.48|1664.91|1657.62|662
1586238600000|2020-04-07 05:50:00|1668.4|1664.05|1667.06|1663.59|1669.44|1665.37|1665.42|1663.01|473
1586238900000|2020-04-07 05:55:00|1667.04|1663.51|1665.55|1661.36|1667.53|1663.84|1664.5|1659.75|529
1586239200000|2020-04-07 06:00:00|1665.53|1661.62|1663.55|1657.51|1666.07|1662.55|1661.77|1656.86|628
1586239500000|2020-04-07 06:05:00|1663.06|1658.1|1661.83|1655.9|1664.57|1660.53|1660.6|1651.46|599
1586239800000|2020-04-07 06:10:00|1662.11|1655.56|1662.5|1657.75|1663.27|1658.13|1659.84|1655.11|604
1586240100000|2020-04-07 06:15:00|1662.45|1657.83|1663.43|1658.44|1664.97|1660.67|1661.95|1656.47|604
1586240400000|2020-04-07 06:20:00|1663.72|1657.51|1662.3|1657.93|1664.82|1659.3|1661.27|1654.05|472
1586240700000|2020-04-07 06:25:00|1661.88|1656.88|1662.66|1659.62|1664.41|1659.62|1661.87|1656.28|359
1586241000000|2020-04-07 06:30:00|1663.36|1658.52|1660.35|1658.35|1664.48|1660.13|1659.59|1656.92|508
1586241300000|2020-04-07 06:35:00|1662.39|1657.59|1661.38|1657.46|1662.4|1658.9|1658.51|1650.3|532
1586241600000|2020-04-07 06:40:00|1661.87|1657.74|1662.18|1657.19|1665.63|1659.34|1659.16|1655.83|449
1586241900000|2020-04-07 06:45:00|1663.42|1657.49|1662.1|1657.69|1663.97|1659.04|1659.78|1656.11|483
1586242200000|2020-04-07 06:50:00|1662.35|1657.47|1662.7|1659.3|1664.7|1660.39|1660|1652.86|844
1586242500000|2020-04-07 06:55:00|1662.74|1659.29|1669.04|1663.69|1669.42|1665.13|1661.44|1656.99|1150
1586242800000|2020-04-07 07:00:00|1668.83|1663.59|1669.24|1664.29|1672.87|1668.37|1666.38|1662.35|2049
1586243100000|2020-04-07 07:05:00|1669.27|1664.14|1664.42|1658.43|1669.27|1664.82|1662.32|1657.03|1114
1586243400000|2020-04-07 07:10:00|1663.54|1658.74|1664.61|1660.78|1667.12|1662.02|1662.38|1657.66|1104
1586243700000|2020-04-07 07:15:00|1664.81|1660.81|1663.2|1659.8|1666.14|1662.07|1662|1657.73|1007
1586244000000|2020-04-07 07:20:00|1663.6|1660.04|1661.18|1658.09|1665.52|1661.09|1660.4|1656.66|1050
1586244300000|2020-04-07 07:25:00|1661.23|1657.71|1656.97|1652.86|1662.23|1659.11|1653.58|1648.87|1650
1586244600000|2020-04-07 07:30:00|1657.07|1652.82|1656.91|1652.38|1657.74|1653.66|1653.05|1643.94|1244
1586244900000|2020-04-07 07:35:00|1656.85|1652.6|1657.84|1653.91|1660.18|1655.96|1655.48|1651.36|953
1586245200000|2020-04-07 07:40:00|1658.37|1653.98|1656.95|1650.37|1662.51|1658.17|1656.15|1650.35|1105
1586245500000|2020-04-07 07:45:00|1656.57|1651.08|1651.15|1648.65|1658.92|1654.73|1648.67|1645.98|1064
1586245800000|2020-04-07 07:50:00|1651.09|1648.59|1651.58|1649.08|1654.32|1651.24|1647.37|1644.87|1665
1586246100000|2020-04-07 07:55:00|1652.21|1649.71|1647.69|1645.19|1652.23|1649.71|1647|1644.5|1310
1586246400000|2020-04-07 08:00:00|1647.76|1645.26|1648.97|1646.47|1652.83|1648.59|1645.1|1642.6|1380
1586246700000|2020-04-07 08:05:00|1648.77|1646.27|1653.42|1650.92|1658.98|1652.47|1648.57|1646.07|1042
1586247000000|2020-04-07 08:10:00|1653.32|1650.82|1652.42|1649.92|1657.05|1653.05|1651.71|1649.21|896
1586247300000|2020-04-07 08:15:00|1652.51|1650.01|1652.69|1650.19|1654.57|1652.07|1650.87|1648.37|635
1586247600000|2020-04-07 08:20:00|1652.6|1650.1|1655.52|1653.02|1656.02|1653.52|1652.3|1649.8|804
1586247900000|2020-04-07 08:25:00|1655.61|1653.11|1657.43|1654.93|1658.06|1655.56|1655.21|1652.2|712
1586248200000|2020-04-07 08:30:00|1657.22|1654.72|1656.32|1653.82|1658.08|1655.58|1655.81|1653.31|705
1586248500000|2020-04-07 08:35:00|1656.44|1653.94|1657.49|1654.99|1658.65|1656.15|1655.35|1652.85|696
1586248800000|2020-04-07 08:40:00|1657.47|1654.97|1656.7|1654.2|1658.43|1655.93|1656.51|1654.01|838
1586249100000|2020-04-07 08:45:00|1656.75|1654.25|1659.48|1656.98|1660.58|1658.08|1656.58|1654.08|956
1586249400000|2020-04-07 08:50:00|1659.5|1657|1659.43|1656.93|1661.51|1659|1659.05|1656.55|998
1586249700000|2020-04-07 08:55:00|1659.37|1656.87|1658.64|1656.14|1660.15|1657.65|1657.58|1655.08|864
1586250000000|2020-04-07 09:00:00|1658.41|1655.91|1660.67|1658.17|1662.88|1660.38|1657.16|1654.66|786
1586250300000|2020-04-07 09:05:00|1660.73|1658.23|1659.4|1656.9|1662.55|1660.05|1659.21|1656.71|918
1586250600000|2020-04-07 09:10:00|1659.75|1657.25|1658.75|1656.25|1661.36|1658.86|1657.32|1654.6|853
1586250900000|2020-04-07 09:15:00|1658.81|1656.31|1657.28|1654.78|1661.2|1658.7|1657.28|1654.78|831
1586251200000|2020-04-07 09:20:00|1657.55|1655.05|1656.22|1653.72|1658.39|1655.89|1655.37|1652.87|787
1586251500000|2020-04-07 09:25:00|1656.23|1653.73|1660.64|1658.14|1660.73|1658.23|1656.14|1653.64|913
1586251800000|2020-04-07 09:30:00|1660.9|1658.4|1655.94|1653.44|1660.9|1658.4|1655.07|1652.57|900
1586252100000|2020-04-07 09:35:00|1655.62|1653.12|1655.32|1652.82|1656.75|1654.25|1654.73|1652.23|601
1586252400000|2020-04-07 09:40:00|1655.28|1652.78|1652.83|1650.33|1655.52|1653.02|1652.64|1650.14|617
1586252700000|2020-04-07 09:45:00|1653.19|1650.69|1653.45|1650.95|1654.41|1651.91|1651.59|1649.09|715
1586253000000|2020-04-07 09:50:00|1653.81|1651.31|1653.87|1651.37|1654.84|1652.34|1652.82|1650.32|596
1586253300000|2020-04-07 09:55:00|1653.8|1651.3|1651.83|1649.33|1655|1652.5|1650.89|1648.39|776
1586253600000|2020-04-07 10:00:00|1651.81|1649.31|1651.92|1649.42|1653.23|1650.73|1651.07|1648.57|864
1586253900000|2020-04-07 10:05:00|1652|1649.5|1653.81|1651.31|1655.08|1652.58|1651.48|1648.98|871
1586254200000|2020-04-07 10:10:00|1653.84|1651.34|1655.19|1652.69|1655.5|1653|1653.67|1651.17|596
1586254500000|2020-04-07 10:15:00|1655.03|1652.53|1655.35|1652.85|1655.72|1653.22|1654.33|1651.83|538
1586254800000|2020-04-07 10:20:00|1655.34|1652.84|1656.26|1653.76|1656.45|1653.95|1654.57|1652.07|758
1586255100000|2020-04-07 10:25:00|1656.22|1653.72|1653.84|1651.34|1656.78|1654.28|1653.08|1650.58|801
1586255400000|2020-04-07 10:30:00|1653.81|1651.31|1655.34|1652.84|1656.1|1653.6|1653.41|1650.91|684
1586255700000|2020-04-07 10:35:00|1655.3|1652.8|1655.25|1652.75|1655.71|1653.21|1654.18|1651.68|463
1586256000000|2020-04-07 10:40:00|1655.28|1652.78|1659.39|1656.89|1659.91|1657.41|1655.1|1652.6|986
1586256300000|2020-04-07 10:45:00|1659.26|1656.76|1659.88|1657.38|1660.21|1657.71|1658.38|1655.88|945
1586256600000|2020-04-07 10:50:00|1659.79|1657.29|1657.83|1655.33|1660.43|1657.93|1657.53|1655.03|958
1586256900000|2020-04-07 10:55:00|1657.89|1655.39|1656.7|1654.2|1658.64|1656.14|1655.82|1653.32|799
1586257200000|2020-04-07 11:00:00|1656.59|1654.09|1657.13|1654.63|1659.25|1656.75|1654.76|1652.26|1037
1586257500000|2020-04-07 11:05:00|1657.14|1654.64|1658.17|1655.67|1658.97|1656.47|1656.32|1653.82|902
1586257800000|2020-04-07 11:10:00|1658.16|1655.66|1658.4|1655.9|1659.85|1657.35|1657.43|1654.93|1026
1586258100000|2020-04-07 11:15:00|1658.22|1655.72|1658.94|1656.44|1659.49|1656.99|1657.61|1655.11|919
1586258400000|2020-04-07 11:20:00|1658.99|1656.49|1658.76|1656.26|1659.42|1656.92|1658.23|1655.73|700
1586258700000|2020-04-07 11:25:00|1658.6|1656.1|1658.12|1655.62|1658.95|1656.45|1657.51|1655.01|629
1586259000000|2020-04-07 11:30:00|1658.13|1655.63|1658.55|1656.05|1659.26|1656.76|1657.73|1655.23|566
1586259300000|2020-04-07 11:35:00|1658.56|1656.06|1658.7|1656.2|1658.86|1656.36|1657.62|1655.12|840
1586259600000|2020-04-07 11:40:00|1658.83|1656.33|1657.07|1654.57|1658.97|1656.47|1656.23|1653.73|913
1586259900000|2020-04-07 11:45:00|1657.15|1654.65|1656.16|1653.66|1657.85|1655.35|1654.93|1652.43|1274
1586260200000|2020-04-07 11:50:00|1656.19|1653.69|1655.2|1652.7|1658.17|1655.67|1654.28|1651.78|1118
1586260500000|2020-04-07 11:55:00|1655.18|1652.68|1654.16|1651.66|1655.96|1653.46|1652.79|1650.29|1215
1586260800000|2020-04-07 12:00:00|1654.2|1651.7|1655.95|1653.45|1656.65|1654.15|1654.15|1651.65|1109
1586261100000|2020-04-07 12:05:00|1656.07|1653.57|1656|1653.5|1656.49|1653.99|1654.18|1651.68|1054
1586261400000|2020-04-07 12:10:00|1655.91|1653.41|1657.71|1655.21|1659.22|1656.72|1655.89|1653.39|1044
1586261700000|2020-04-07 12:15:00|1658.34|1655.84|1660.92|1658.42|1662.02|1659.52|1657.52|1655.02|1183
1586262000000|2020-04-07 12:20:00|1661.03|1658.53|1659.97|1657.47|1662.37|1659.87|1659.34|1656.84|1116
1586262300000|2020-04-07 12:25:00|1659.69|1657.19|1663.71|1661.21|1664.69|1662.19|1659.4|1656.9|1285
1586262600000|2020-04-07 12:30:00|1663.88|1661.38|1662.73|1660.23|1664.02|1661.52|1660.69|1658.19|1083
1586262900000|2020-04-07 12:35:00|1662.83|1660.33|1661.76|1659.26|1663.35|1660.85|1659.34|1656.84|1082
1586263200000|2020-04-07 12:40:00|1662.03|1659.53|1661.32|1658.82|1662.51|1660.01|1660.56|1658.06|800
1586263500000|2020-04-07 12:45:00|1661.58|1659.08|1660.09|1657.59|1661.72|1659.22|1659.83|1657.33|691
1586263800000|2020-04-07 12:50:00|1660.14|1657.64|1655.8|1653.3|1660.39|1657.89|1655.25|1652.75|1388
1586264100000|2020-04-07 12:55:00|1655.85|1653.35|1657.94|1655.44|1658.36|1655.86|1655|1652.5|1240
1586264400000|2020-04-07 13:00:00|1657.86|1655.36|1656.2|1653.7|1658.98|1656.48|1654.2|1651.7|1312
1586264700000|2020-04-07 13:05:00|1656.32|1653.82|1653.43|1650.93|1656.72|1654.22|1652.34|1649.84|1337
1586265000000|2020-04-07 13:10:00|1653.48|1650.98|1652.19|1649.69|1655.67|1653.17|1648.33|1645.83|1733
1586265300000|2020-04-07 13:15:00|1652.3|1649.8|1650.63|1648.13|1655.29|1652.79|1648.7|1646.2|1586
1586265600000|2020-04-07 13:20:00|1650.39|1647.89|1652.63|1650.13|1653.83|1651.33|1649.46|1646.96|1325
1586265900000|2020-04-07 13:25:00|1652.57|1650.07|1651.25|1648.75|1653.62|1651.12|1650.26|1647.76|1049
1586266200000|2020-04-07 13:30:00|1651.29|1648.79|1648.62|1646.12|1653.43|1650.93|1646.1|1643.6|1889
1586266500000|2020-04-07 13:35:00|1648.75|1646.25|1645.51|1643.01|1649.84|1647.34|1643.79|1641.29|1885
1586266800000|2020-04-07 13:40:00|1645.5|1643|1649.4|1646.9|1650.87|1648.37|1645.16|1642.66|1725
1586267100000|2020-04-07 13:45:00|1649.11|1646.61|1651.3|1648.8|1653.07|1650.57|1649.11|1646.61|1522
1586267400000|2020-04-07 13:50:00|1651.4|1648.9|1648.07|1645.57|1651.93|1649.43|1647.68|1645.18|1507
1586267700000|2020-04-07 13:55:00|1648.14|1645.64|1651.32|1648.82|1651.75|1649.25|1647.42|1644.92|1247
1586268000000|2020-04-07 14:00:00|1651.15|1648.65|1649.84|1647.34|1651.59|1649.09|1647.64|1645.14|1454
1586268300000|2020-04-07 14:05:00|1649.8|1647.3|1650.26|1647.76|1652.67|1650.17|1649.41|1646.91|1457
1586268600000|2020-04-07 14:10:00|1650.28|1647.78|1651.62|1649.12|1652.21|1649.71|1649.71|1647.21|1445
1586268900000|2020-04-07 14:15:00|1651.49|1648.99|1653.99|1651.49|1655.36|1652.86|1651.25|1648.75|1447
1586269200000|2020-04-07 14:20:00|1654.06|1651.56|1653.59|1651.09|1654.96|1652.46|1652.43|1649.93|1205
1586269500000|2020-04-07 14:25:00|1653.8|1651.3|1657.86|1655.36|1658.1|1655.6|1653.56|1651.06|1304
1586269800000|2020-04-07 14:30:00|1657.79|1655.29|1657.11|1654.61|1659.04|1656.54|1655.34|1652.84|1357
1586270100000|2020-04-07 14:35:00|1657.2|1654.7|1652.77|1650.27|1657.46|1654.96|1652.55|1650.05|1159
1586270400000|2020-04-07 14:40:00|1652.69|1650.19|1652.61|1650.11|1653.97|1651.47|1651.97|1649.47|1020
1586270700000|2020-04-07 14:45:00|1652.44|1649.94|1652.96|1650.46|1653.45|1650.95|1650.15|1647.65|1126
1586271000000|2020-04-07 14:50:00|1652.85|1650.35|1652.9|1650.4|1654.71|1652.21|1650.89|1648.39|935
1586271300000|2020-04-07 14:55:00|1652.83|1650.33|1652.63|1650.13|1655.62|1653.12|1652.2|1649.7|1197
1586271600000|2020-04-07 15:00:00|1652.66|1650.16|1652.97|1650.47|1653.26|1650.76|1650.28|1647.78|1005
1586271900000|2020-04-07 15:05:00|1652.85|1650.35|1652.36|1649.86|1653.57|1651.07|1650.87|1648.37|1263
1586272200000|2020-04-07 15:10:00|1652.06|1649.56|1652.28|1649.78|1653.2|1650.7|1651.45|1648.95|657
1586272500000|2020-04-07 15:15:00|1652.35|1649.85|1655.68|1653.18|1656.54|1654.04|1652.19|1649.69|1015
1586272800000|2020-04-07 15:20:00|1655.75|1653.25|1656.54|1654.04|1658.04|1655.54|1655.75|1653.25|1068
1586273100000|2020-04-07 15:25:00|1656.66|1654.16|1658.69|1656.19|1658.87|1656.37|1656.02|1653.52|1173
1586273400000|2020-04-07 15:30:00|1658.65|1656.15|1657.14|1654.64|1659.59|1657.09|1656.22|1653.72|1166
1586273700000|2020-04-07 15:35:00|1657.2|1654.7|1657.32|1654.82|1657.57|1655.07|1655.51|1653.01|854
1586274000000|2020-04-07 15:40:00|1657.18|1654.68|1658.5|1656|1658.79|1656.29|1656.65|1654.15|803
1586274300000|2020-04-07 15:45:00|1658.52|1656.02|1656.41|1653.91|1658.77|1656.27|1655.94|1653.44|792
1586274600000|2020-04-07 15:50:00|1656.53|1654.03|1655.63|1653.13|1656.8|1654.3|1654.53|1652.03|894
1586274900000|2020-04-07 15:55:00|1655.84|1653.34|1657.19|1654.69|1657.36|1654.86|1654.24|1651.74|940
1586275200000|2020-04-07 16:00:00|1657.16|1654.66|1656.45|1653.95|1657.63|1655.13|1654.73|1652.23|972
1586275500000|2020-04-07 16:05:00|1656.42|1653.92|1659.39|1656.89|1659.39|1656.89|1656.25|1653.75|935
1586275800000|2020-04-07 16:10:00|1659.37|1656.87|1657.53|1655.03|1659.46|1656.96|1656.6|1654.1|784
1586276100000|2020-04-07 16:15:00|1657.67|1655.17|1657.31|1654.81|1658.91|1656.41|1656.77|1654.27|790
1586276400000|2020-04-07 16:20:00|1657.36|1654.86|1654.84|1652.34|1657.84|1655.34|1654.76|1652.26|837
1586276700000|2020-04-07 16:25:00|1654.85|1652.35|1656.73|1654.23|1656.8|1654.3|1653.81|1651.31|973
1586277000000|2020-04-07 16:30:00|1656.6|1654.1|1657.31|1654.81|1657.76|1655.26|1655.79|1653.29|620
1586277300000|2020-04-07 16:35:00|1657.29|1654.79|1655.5|1653|1657.86|1655.36|1655.06|1652.56|692
1586277600000|2020-04-07 16:40:00|1655.51|1653.01|1655.31|1652.81|1656.55|1654.05|1654.27|1651.77|675
1586277900000|2020-04-07 16:45:00|1655.47|1652.97|1654.92|1652.42|1655.8|1653.3|1654.1|1651.6|534
1586278200000|2020-04-07 16:50:00|1654.93|1652.43|1653.82|1651.32|1655.03|1652.53|1650.48|1647.98|940
1586278500000|2020-04-07 16:55:00|1653.6|1651.1|1653.41|1650.91|1655.17|1652.67|1652.62|1650.12|784
1586278800000|2020-04-07 17:00:00|1653.42|1650.92|1654.74|1652.24|1655.99|1653.49|1653.13|1650.63|825
1586279100000|2020-04-07 17:05:00|1654.85|1652.35|1655.01|1652.51|1656.05|1653.55|1654.25|1651.75|774
1586279400000|2020-04-07 17:10:00|1655|1652.5|1656.24|1653.74|1657.09|1654.59|1654.85|1652.35|728
1586279700000|2020-04-07 17:15:00|1656.11|1653.61|1655.95|1653.45|1656.75|1654.25|1654.92|1652.42|584
1586280000000|2020-04-07 17:20:00|1655.89|1653.39|1653.14|1650.64|1656.06|1653.56|1652.75|1650.25|677
1586280300000|2020-04-07 17:25:00|1653.24|1650.74|1651.53|1649.03|1654.12|1651.62|1650.09|1647.59|545
1586280600000|2020-04-07 17:30:00|1651.61|1649.11|1647.31|1644.81|1651.93|1649.43|1645.96|1643.46|1275
1586280900000|2020-04-07 17:35:00|1647.17|1644.67|1646.85|1644.35|1648.15|1645.65|1645.53|1643.03|1026
1586281200000|2020-04-07 17:40:00|1646.84|1644.34|1647.99|1645.49|1649.35|1646.85|1645.69|1643.19|1018
1586281500000|2020-04-07 17:45:00|1648.3|1645.8|1647.24|1644.74|1648.64|1646.14|1647.17|1644.67|758
1586281800000|2020-04-07 17:50:00|1647.44|1644.94|1648.5|1646|1649.09|1646.59|1645.37|1642.87|982
1586282100000|2020-04-07 17:55:00|1648.75|1646.25|1650.43|1647.93|1651.18|1648.68|1647.05|1644.55|797
1586282400000|2020-04-07 18:00:00|1650.79|1648.29|1651.52|1649.02|1652.24|1649.74|1648.34|1645.84|836
1586282700000|2020-04-07 18:05:00|1651.18|1648.68|1652.22|1649.72|1653.09|1650.59|1650.12|1647.62|926
1586283000000|2020-04-07 18:10:00|1652.24|1649.74|1653.26|1650.76|1653.76|1651.26|1651.6|1649.1|851
1586283300000|2020-04-07 18:15:00|1653.32|1650.82|1652.73|1650.23|1653.83|1651.33|1651.97|1649.47|722
1586283600000|2020-04-07 18:20:00|1652.66|1650.16|1651.51|1649.01|1654.69|1652.19|1651.42|1648.92|805
1586283900000|2020-04-07 18:25:00|1651.61|1649.11|1649.82|1647.32|1652.07|1649.57|1648.88|1646.38|878
1586284200000|2020-04-07 18:30:00|1649.7|1647.2|1650.78|1648.28|1651.14|1648.64|1648.41|1645.91|876
1586284500000|2020-04-07 18:35:00|1650.74|1648.24|1647.9|1645.4|1651.55|1649.05|1647.45|1644.95|839
1586284800000|2020-04-07 18:40:00|1647.76|1645.26|1645.73|1643.23|1648.18|1645.68|1644.37|1641.87|1100
1586285100000|2020-04-07 18:45:00|1645.74|1643.24|1649.22|1646.72|1650.74|1648.24|1644.82|1642.32|1018
1586285400000|2020-04-07 18:50:00|1649.2|1646.7|1649.36|1646.86|1650.61|1648.11|1646.93|1644.43|1019
1586285700000|2020-04-07 18:55:00|1649.34|1646.84|1647.53|1645.03|1649.68|1647.18|1647.27|1644.77|732
1586286000000|2020-04-07 19:00:00|1647.52|1645.02|1647.48|1644.98|1648.31|1645.81|1647.13|1644.63|715
1586286300000|2020-04-07 19:05:00|1647.49|1644.99|1648.42|1645.92|1650.3|1647.8|1647.12|1644.62|1113
1586286600000|2020-04-07 19:10:00|1648.38|1645.88|1647.12|1644.62|1648.64|1646.14|1646.79|1644.29|846
1586286900000|2020-04-07 19:15:00|1647.18|1644.68|1650.74|1648.24|1652.26|1649.76|1646.79|1644.29|1013
1586287200000|2020-04-07 19:20:00|1650.73|1648.23|1651.12|1648.62|1652.04|1649.54|1649.62|1647.12|1073
1586287500000|2020-04-07 19:25:00|1651.18|1648.68|1653|1650.5|1653.74|1651.24|1650.91|1648.41|1063
1586287800000|2020-04-07 19:30:00|1652.96|1650.46|1653.38|1650.88|1653.9|1651.4|1651.88|1649.38|956
1586288100000|2020-04-07 19:35:00|1653.29|1650.79|1655.38|1652.88|1656.13|1653.63|1652.49|1649.99|1147
1586288400000|2020-04-07 19:40:00|1655.63|1653.13|1657.87|1655.37|1658.05|1655.55|1654.35|1651.85|931
1586288700000|2020-04-07 19:45:00|1657.8|1655.3|1658.55|1656.05|1659.49|1656.99|1657.28|1654.78|1005
1586289000000|2020-04-07 19:50:00|1658.86|1656.36|1658.24|1655.74|1659.74|1657.24|1656.54|1654.04|1325
1586289300000|2020-04-07 19:55:00|1658.12|1655.62|1658.54|1656.04|1659.39|1656.89|1657.48|1654.98|1271
1586289600000|2020-04-07 20:00:00|1658.55|1656.05|1657.11|1654.61|1658.78|1656.28|1656.02|1653.52|451
1586289900000|2020-04-07 20:05:00|1657.1|1654.6|1653.81|1651.31|1657.28|1654.78|1652.68|1650.18|546
1586290200000|2020-04-07 20:10:00|1653.76|1651.26|1653.85|1651.35|1654.76|1652.26|1652.65|1650.15|334
1586290500000|2020-04-07 20:15:00|1653.97|1651.47|1653.59|1651.09|1654.32|1651.82|1653.01|1650.51|179
1586290800000|2020-04-07 20:20:00|1653.4|1650.9|1654.04|1651.54|1654.24|1651.74|1652.68|1650.18|235
1586291100000|2020-04-07 20:25:00|1654.03|1651.53|1652.27|1649.77|1655.12|1652.62|1651.58|1649.08|314
1586291400000|2020-04-07 20:30:00|1651.98|1649.48|1652.07|1649.57|1652.8|1650.3|1651.09|1648.59|214
1586291700000|2020-04-07 20:35:00|1652.48|1649.98|1651.36|1648.86|1652.84|1650.34|1650.47|1647.97|203
1586292000000|2020-04-07 20:40:00|1651.53|1649.03|1650.98|1648.48|1651.77|1649.27|1650.3|1647.8|257
1586292300000|2020-04-07 20:45:00|1650.93|1648.43|1650.27|1647.77|1652|1649.5|1649.87|1647.37|337
1586292600000|2020-04-07 20:50:00|1650.24|1647.74|1649.73|1647.23|1650.81|1648.31|1648.37|1645.87|340
1586292900000|2020-04-07 20:55:00|1649.98|1647.48|1649.37|1646.87|1650.75|1648.14|1649.03|1646.15|277
1586296800000|2020-04-07 22:00:00|1648.8|1646.3|1649.83|1647.33|1655.5|1647.84|1648.55|1642.5|321
1586297100000|2020-04-07 22:05:00|1649.76|1647.26|1650.42|1647.92|1651.53|1648.89|1649.28|1646.03|345
1586297400000|2020-04-07 22:10:00|1650.47|1647.97|1649.72|1647.22|1651.2|1648.7|1649.42|1646.1|292
1586297700000|2020-04-07 22:15:00|1649.8|1647.3|1649.8|1647.3|1650.53|1648.03|1649.49|1646.99|150
1586298000000|2020-04-07 22:20:00|1649.83|1647.33|1650.75|1648.25|1650.75|1648.25|1649.78|1647.28|142
1586298300000|2020-04-07 22:25:00|1650.78|1648.28|1650.1|1647.6|1651.06|1648.56|1649.78|1647.28|138
1586298600000|2020-04-07 22:30:00|1650.05|1647.55|1649.76|1647.26|1650.55|1648.05|1649.59|1647.09|148
1586298900000|2020-04-07 22:35:00|1649.81|1647.31|1649.45|1646.95|1649.88|1647.38|1649.37|1646.87|204
1586299200000|2020-04-07 22:40:00|1649.47|1646.97|1648.03|1645.53|1649.49|1646.99|1647.18|1644.68|415
1586299500000|2020-04-07 22:45:00|1648.62|1646.12|1649.07|1646.57|1649.84|1647.34|1648.61|1646.11|226
1586299800000|2020-04-07 22:50:00|1649.22|1646.72|1649.25|1646.75|1649.62|1647.12|1648.97|1646.47|81
1586300100000|2020-04-07 22:55:00|1649.18|1646.68|1649.54|1647.04|1649.75|1647.25|1648.92|1646.42|187
1586300400000|2020-04-07 23:00:00|1649.37|1646.87|1649.9|1647.4|1650.28|1647.78|1649.37|1646.87|198
1586300700000|2020-04-07 23:05:00|1649.89|1647.39|1649.37|1646.87|1650.97|1648.47|1649.37|1646.87|182
1586301000000|2020-04-07 23:10:00|1649.57|1647.07|1649.74|1647.24|1650.89|1648.39|1649.01|1646.51|151
1586301300000|2020-04-07 23:15:00|1649.6|1647.1|1650.8|1648.3|1650.97|1648.47|1649.6|1647.1|190
1586301600000|2020-04-07 23:20:00|1650.34|1647.84|1650.23|1647.73|1651.37|1648.87|1649.94|1647.44|217
1586301900000|2020-04-07 23:25:00|1650.12|1647.62|1650.35|1647.85|1651.11|1648.61|1649.88|1647.38|178
1586302200000|2020-04-07 23:30:00|1650.29|1647.79|1650.5|1648|1651.43|1648.93|1649.91|1647.41|166
1586302500000|2020-04-07 23:35:00|1650.54|1648.04|1650.19|1647.69|1651.22|1648.72|1649.88|1647.38|171
1586302800000|2020-04-07 23:40:00|1650.27|1647.77|1650.03|1647.53|1650.76|1648.26|1649.56|1647.06|144
1586303100000|2020-04-07 23:45:00|1650.06|1647.56|1649.18|1646.68|1650.44|1647.94|1649.18|1646.68|271
1586303400000|2020-04-07 23:50:00|1649.43|1646.93|1649.17|1646.67|1649.97|1647.47|1648.17|1644.76|343
1586303700000|2020-04-07 23:55:00|1649.21|1646.71|1649.48|1646.98|1650.22|1647.72|1648.81|1645.54|291
1586304000000|2020-04-08 00:00:00|1649.46|1646.96|1650.13|1647.63|1650.64|1648.14|1648.41|1645.79|266
1586304300000|2020-04-08 00:05:00|1649.9|1647.4|1650.3|1647.8|1651.06|1648.56|1649.35|1646.85|158
1586304600000|2020-04-08 00:10:00|1650.5|1648|1650.21|1647.71|1651.24|1648.74|1649.35|1646.85|275
1586304900000|2020-04-08 00:15:00|1650.06|1647.56|1650.14|1647.64|1650.82|1648.13|1648.73|1646.23|294
1586305200000|2020-04-08 00:20:00|1650.21|1647.71|1650.03|1647.53|1650.81|1648.05|1649.52|1646.36|182
1586305500000|2020-04-08 00:25:00|1649.86|1647.36|1649.43|1646.93|1650.84|1648.01|1649.38|1646.56|250
1586305800000|2020-04-08 00:30:00|1649.61|1647.11|1644.66|1642.16|1649.7|1647.2|1642.16|1639.66|963
1586306100000|2020-04-08 00:35:00|1644.14|1641.64|1646.72|1644.22|1647.57|1645.07|1644.14|1641.64|602
1586306400000|2020-04-08 00:40:00|1647.04|1644.54|1647.99|1645.49|1648.55|1646.05|1645.52|1643.02|392
1586306700000|2020-04-08 00:45:00|1648.32|1645.82|1647.45|1644.95|1649.67|1647.17|1647.08|1644.58|375
1586307000000|2020-04-08 00:50:00|1647.5|1645|1645.89|1643.39|1648.26|1645.76|1645.7|1643.2|366
1586307300000|2020-04-08 00:55:00|1645.83|1643.33|1646.38|1643.88|1647.33|1644.83|1645.68|1643.18|262
1586307600000|2020-04-08 01:00:00|1646.19|1643.69|1646.92|1644.42|1648.6|1646.1|1644.26|1641.76|953
1586307900000|2020-04-08 01:05:00|1646.86|1644.36|1647.35|1644.85|1648.56|1646.06|1646.52|1644.02|466
1586308200000|2020-04-08 01:10:00|1647.64|1645.14|1648.27|1645.77|1648.63|1646.13|1646.46|1643.96|346
1586308500000|2020-04-08 01:15:00|1648.44|1645.94|1648.18|1645.68|1649.21|1646.71|1647.55|1645.05|364
1586308800000|2020-04-08 01:20:00|1648.41|1645.91|1649.51|1647.01|1650.12|1647.62|1648.11|1645.61|537
1586309100000|2020-04-08 01:25:00|1649.48|1646.98|1650.1|1647.6|1651.06|1648.56|1649.18|1646.68|448
1586309400000|2020-04-08 01:30:00|1650|1647.5|1651.66|1649.16|1652.07|1649.57|1649.44|1646.94|428
1586309700000|2020-04-08 01:35:00|1651.7|1649.2|1650.73|1648.23|1652.17|1649.67|1650.7|1648.2|398
1586310000000|2020-04-08 01:40:00|1650.84|1648.34|1650.73|1648.23|1651.04|1648.54|1649.77|1647.27|429
1586310300000|2020-04-08 01:45:00|1650.92|1648.42|1650.17|1647.67|1651.35|1648.85|1649.79|1647.29|299
1586310600000|2020-04-08 01:50:00|1650.19|1647.69|1650.17|1647.67|1650.76|1648.26|1649.2|1646.7|425
1586310900000|2020-04-08 01:55:00|1650.19|1647.69|1650.41|1647.91|1650.65|1648.15|1649.44|1646.94|367
1586311200000|2020-04-08 02:00:00|1650.12|1647.62|1650.17|1647.67|1651.49|1648.99|1648.34|1645.84|439
1586311500000|2020-04-08 02:05:00|1650.14|1647.64|1648.99|1646.49|1650.44|1647.94|1648.78|1646.28|407
1586311800000|2020-04-08 02:10:00|1648.96|1646.46|1648.63|1646.13|1649.21|1646.71|1648.25|1645.75|382
1586312100000|2020-04-08 02:15:00|1648.62|1646.12|1648.53|1646.03|1649.35|1646.85|1647.9|1645.4|351
1586312400000|2020-04-08 02:20:00|1648.41|1645.91|1648.14|1645.64|1648.72|1646.22|1646.68|1644.18|366
1586312700000|2020-04-08 02:25:00|1648.04|1645.54|1649.98|1647.48|1650.07|1647.57|1647.66|1645.16|262
1586313000000|2020-04-08 02:30:00|1649.97|1647.47|1649.87|1647.37|1651.02|1648.52|1648.93|1646.43|356
1586313300000|2020-04-08 02:35:00|1649.9|1647.4|1650.98|1648.48|1652.31|1649.81|1649.59|1647.09|538
1586313600000|2020-04-08 02:40:00|1650.96|1648.46|1650.99|1648.49|1651.65|1649.15|1650.06|1647.56|341
1586313900000|2020-04-08 02:45:00|1650.93|1648.43|1649.72|1647.22|1651.65|1649.15|1649.11|1646.61|336
1586314200000|2020-04-08 02:50:00|1649.73|1647.23|1650.25|1647.75|1650.95|1648.45|1649.22|1646.72|338
1586314500000|2020-04-08 02:55:00|1650.54|1648.04|1650.33|1647.83|1651.12|1648.62|1649.46|1646.96|327
1586314800000|2020-04-08 03:00:00|1650.23|1647.73|1650.13|1647.63|1650.75|1648.25|1649.03|1646.53|322
1586315100000|2020-04-08 03:05:00|1650|1647.5|1649.24|1646.74|1650.5|1648|1649.03|1646.53|276
1586315400000|2020-04-08 03:10:00|1649.37|1646.87|1647.09|1644.59|1649.6|1647.1|1646.66|1644.16|602
1586315700000|2020-04-08 03:15:00|1647.08|1644.58|1647.45|1644.95|1648.16|1645.66|1645.49|1642.99|591
1586316000000|2020-04-08 03:20:00|1647.35|1644.85|1647.1|1644.6|1647.73|1645.23|1645.29|1642.79|412
1586316300000|2020-04-08 03:25:00|1647.03|1644.53|1646.78|1644.28|1647.7|1645.2|1646|1643.5|287
1586316600000|2020-04-08 03:30:00|1646.88|1644.38|1648.6|1646.1|1649.13|1646.63|1646.62|1644.12|427
1586316900000|2020-04-08 03:35:00|1648.72|1646.22|1647.35|1644.85|1648.72|1646.22|1646.9|1644.4|254
1586317200000|2020-04-08 03:40:00|1647.62|1645.12|1649.41|1646.91|1650.61|1648.11|1647.33|1644.83|442
1586317500000|2020-04-08 03:45:00|1649.24|1646.74|1650.91|1648.41|1651.56|1649.06|1649.24|1646.74|306
1586317800000|2020-04-08 03:50:00|1650.87|1648.37|1650.46|1647.96|1651.25|1648.75|1650.25|1647.75|200
1586318100000|2020-04-08 03:55:00|1650.45|1647.95|1650.26|1647.76|1650.69|1648.19|1649.44|1646.94|204
1586318400000|2020-04-08 04:00:00|1650.34|1647.84|1650.56|1648.06|1650.85|1648.35|1650.12|1647.62|166
1586318700000|2020-04-08 04:05:00|1650.5|1648|1650.13|1647.63|1650.75|1648.25|1649.38|1646.88|286
1586319000000|2020-04-08 04:10:00|1650.11|1647.61|1650.26|1647.76|1650.5|1648|1649.62|1647.12|162
1586319300000|2020-04-08 04:15:00|1650.27|1647.77|1649.79|1647.29|1650.5|1648|1649.43|1646.93|136
1586319600000|2020-04-08 04:20:00|1649.46|1646.96|1650.02|1647.52|1650.47|1647.97|1649.36|1646.86|157
1586319900000|2020-04-08 04:25:00|1649.9|1647.4|1651.85|1649.35|1652.91|1650.41|1649.88|1647.38|457
1586320200000|2020-04-08 04:30:00|1651.8|1649.3|1650.81|1648.31|1652.1|1649.6|1650.43|1647.93|345
1586320500000|2020-04-08 04:35:00|1650.66|1648.16|1650.72|1648.22|1651.45|1648.95|1650.2|1647.7|169
1586320800000|2020-04-08 04:40:00|1650.68|1648.18|1650.2|1647.7|1650.69|1648.19|1650.05|1647.55|210
1586321100000|2020-04-08 04:45:00|1650.18|1647.68|1650.49|1647.99|1650.95|1648.45|1649.69|1647.19|208
1586321400000|2020-04-08 04:50:00|1650.47|1647.97|1650.8|1648.3|1652.57|1650.07|1650.39|1647.89|255
1586321700000|2020-04-08 04:55:00|1650.81|1648.31|1650.93|1648.43|1653.17|1650.67|1650.53|1648.03|186
1586322000000|2020-04-08 05:00:00|1651.1|1648.6|1651.98|1649.48|1652.6|1650.1|1650.38|1647.88|262
1586322300000|2020-04-08 05:05:00|1651.95|1649.45|1651.29|1648.79|1651.95|1649.45|1650.92|1648.42|168
1586322600000|2020-04-08 05:10:00|1651.01|1648.51|1651.9|1649.4|1652.81|1650.31|1650.93|1648.43|232
1586322900000|2020-04-08 05:15:00|1652.02|1649.52|1652.79|1650.29|1654|1651.5|1651.6|1649.1|399
1586323200000|2020-04-08 05:20:00|1652.43|1649.93|1651.84|1649.34|1653.57|1651.07|1651.59|1649.09|245
1586323500000|2020-04-08 05:25:00|1651.85|1649.35|1651.51|1649.01|1653.08|1650.58|1651.36|1648.86|206
1586323800000|2020-04-08 05:30:00|1651.62|1649.12|1651.91|1649.41|1652.61|1650.11|1651.31|1648.81|369
1586324100000|2020-04-08 05:35:00|1651.83|1649.33|1648.9|1646.4|1652.37|1649.87|1648.7|1646.2|417
1586324400000|2020-04-08 05:40:00|1648.92|1646.42|1648.44|1645.94|1649.35|1646.85|1647.75|1645.25|512
1586324700000|2020-04-08 05:45:00|1648.46|1645.96|1648.1|1645.6|1650.23|1647.73|1647.67|1645.17|351
1586325000000|2020-04-08 05:50:00|1647.42|1644.92|1647.72|1645.22|1649.31|1646.81|1646.97|1644.47|546
1586325300000|2020-04-08 05:55:00|1647.79|1645.29|1648.67|1646.17|1649.34|1646.84|1647.3|1644.8|555
1586325600000|2020-04-08 06:00:00|1647.74|1645.24|1646.76|1644.26|1649.25|1646.75|1645.5|1643|1034
1586325900000|2020-04-08 06:05:00|1646.79|1644.29|1647.01|1644.51|1647.72|1645.22|1644.85|1642.35|752
1586326200000|2020-04-08 06:10:00|1646.67|1644.17|1646.76|1644.26|1648.54|1646.04|1645.96|1643.46|575
1586326500000|2020-04-08 06:15:00|1646.83|1644.33|1647.69|1645.19|1648.19|1645.69|1646.34|1643.84|414
1586326800000|2020-04-08 06:20:00|1647.56|1645.06|1647.83|1645.33|1649.05|1646.55|1646.45|1643.95|514
1586327100000|2020-04-08 06:25:00|1648.11|1645.61|1648.24|1645.74|1650.09|1647.59|1647.17|1644.67|638
1586327400000|2020-04-08 06:30:00|1647.66|1645.16|1648.78|1646.28|1649.3|1646.8|1647.52|1645.02|262
1586327700000|2020-04-08 06:35:00|1648.82|1646.32|1646.97|1644.47|1649.12|1646.62|1645.38|1642.88|840
1586328000000|2020-04-08 06:40:00|1646.68|1644.18|1649.09|1646.59|1649.17|1646.67|1646.68|1644.18|239
1586328300000|2020-04-08 06:45:00|1649.11|1646.61|1648.45|1645.95|1649.57|1647.07|1647.91|1645.41|320
1586328600000|2020-04-08 06:50:00|1648.4|1645.9|1649.15|1646.65|1649.98|1647.48|1648.4|1645.9|323
1586328900000|2020-04-08 06:55:00|1649.45|1646.95|1648.26|1645.76|1650.03|1647.53|1647.67|1645.17|399
1586329200000|2020-04-08 07:00:00|1648.04|1645.54|1650.19|1647.69|1650.67|1648.17|1648.02|1645.52|764
1586329500000|2020-04-08 07:05:00|1650.22|1647.72|1652.49|1649.99|1653.71|1651.21|1649.88|1647.38|1034
1586329800000|2020-04-08 07:10:00|1652.59|1650.09|1653.29|1650.79|1654.61|1652.11|1652.35|1649.85|899
1586330100000|2020-04-08 07:15:00|1653.26|1650.76|1653.72|1651.22|1654.07|1651.57|1651.8|1649.3|824
1586330400000|2020-04-08 07:20:00|1653.63|1651.13|1655.16|1652.66|1656.62|1654.12|1653.36|1650.86|1529
1586330700000|2020-04-08 07:25:00|1655.21|1652.71|1654.3|1651.8|1656.6|1654.1|1653.9|1651.4|1186
1586331000000|2020-04-08 07:30:00|1654.24|1651.74|1654.05|1651.55|1655.01|1652.51|1653.47|1650.97|706
1586331300000|2020-04-08 07:35:00|1653.97|1651.47|1652.88|1650.38|1654.53|1652.03|1652.63|1650.13|471
1586331600000|2020-04-08 07:40:00|1652.89|1650.39|1652.53|1650.03|1653.5|1651|1652.32|1649.82|410
1586331900000|2020-04-08 07:45:00|1653.31|1650.81|1652.91|1650.41|1653.34|1650.84|1652.1|1649.6|307
1586332200000|2020-04-08 07:50:00|1652.85|1650.35|1651.42|1648.92|1653.04|1650.54|1650.97|1648.47|389
1586332500000|2020-04-08 07:55:00|1651.4|1648.9|1651.68|1649.18|1652.25|1649.75|1650.89|1648.39|390
1586332800000|2020-04-08 08:00:00|1651.66|1649.16|1652.88|1650.38|1653.38|1650.88|1651.24|1648.74|484
1586333100000|2020-04-08 08:05:00|1652.54|1650.04|1651.41|1648.91|1652.86|1650.36|1650.92|1648.42|484
1586333400000|2020-04-08 08:10:00|1651.32|1648.82|1650.59|1648.09|1652.4|1649.9|1650.42|1647.92|578
1586333700000|2020-04-08 08:15:00|1650.72|1648.22|1651.92|1649.42|1652.79|1650.29|1649.62|1647.12|765
1586334000000|2020-04-08 08:20:00|1651.58|1649.08|1653.36|1650.86|1653.84|1651.34|1651.42|1648.92|876
1586334300000|2020-04-08 08:25:00|1653.16|1650.66|1653.05|1650.55|1654.54|1652.04|1652.75|1650.25|858
1586334600000|2020-04-08 08:30:00|1653.39|1650.89|1651.2|1648.7|1653.45|1650.95|1651.06|1648.56|379
1586334900000|2020-04-08 08:35:00|1651.09|1648.59|1651.73|1649.23|1652.31|1649.81|1650.99|1648.49|411
1586335200000|2020-04-08 08:40:00|1651.8|1649.3|1651.99|1649.49|1652.6|1650.1|1651.7|1649.2|392
1586335500000|2020-04-08 08:45:00|1652.12|1649.62|1651.64|1649.14|1652.67|1650.17|1650.87|1648.37|391
1586335800000|2020-04-08 08:50:00|1651.61|1649.11|1651.05|1648.55|1652.14|1649.64|1650.28|1647.78|343
1586336100000|2020-04-08 08:55:00|1650.8|1648.3|1650.81|1648.31|1651.85|1649.35|1650.44|1647.94|265
1586336400000|2020-04-08 09:00:00|1650.84|1648.34|1652.48|1649.98|1653.19|1650.69|1650.75|1648.25|493
1586336700000|2020-04-08 09:05:00|1652.4|1649.9|1653.91|1651.41|1654.19|1651.69|1652.4|1649.9|571
1586337000000|2020-04-08 09:10:00|1653.79|1651.29|1654.09|1651.59|1654.6|1652.1|1653.13|1650.63|403
1586337300000|2020-04-08 09:15:00|1654.03|1651.53|1654.87|1652.37|1654.87|1652.37|1653.18|1650.68|385
1586337600000|2020-04-08 09:20:00|1654.86|1652.36|1653.38|1650.88|1654.93|1652.43|1653.07|1650.57|387
1586337900000|2020-04-08 09:25:00|1653.36|1650.86|1654.97|1652.47|1655.53|1653.03|1652.85|1650.35|342
1586338200000|2020-04-08 09:30:00|1654.96|1652.46|1652.14|1649.64|1655.05|1652.55|1651.35|1648.85|603
1586338500000|2020-04-08 09:35:00|1652.06|1649.56|1652.63|1650.13|1653.83|1651.33|1651.4|1648.9|446
1586338800000|2020-04-08 09:40:00|1652.72|1650.22|1653.73|1651.23|1654.08|1651.58|1652.53|1650.03|299
1586339100000|2020-04-08 09:45:00|1653.74|1651.24|1653.75|1651.25|1654.47|1651.97|1652.93|1650.43|514
1586339400000|2020-04-08 09:50:00|1653.69|1651.19|1653.39|1650.89|1654.12|1651.62|1652.65|1650.15|389
1586339700000|2020-04-08 09:55:00|1653.32|1650.82|1653.34|1650.84|1654.05|1651.55|1652.95|1650.45|331
1586340000000|2020-04-08 10:00:00|1653.52|1651.02|1652.42|1649.92|1653.81|1651.31|1652.02|1649.52|349
1586340300000|2020-04-08 10:05:00|1652.44|1649.94|1653.07|1650.57|1653.36|1650.86|1652.28|1649.78|211
1586340600000|2020-04-08 10:10:00|1652.98|1650.48|1652.25|1649.75|1653.19|1650.69|1652.03|1649.53|222
1586340900000|2020-04-08 10:15:00|1652.29|1649.79|1650.95|1648.45|1652.43|1649.93|1650.46|1647.96|356
1586341200000|2020-04-08 10:20:00|1650.69|1648.19|1652.13|1649.63|1652.28|1649.78|1650.69|1648.19|272
1586341500000|2020-04-08 10:25:00|1652.07|1649.57|1653.16|1650.66|1653.26|1650.76|1651.57|1649.07|367
1586341800000|2020-04-08 10:30:00|1653.14|1650.64|1652.26|1649.76|1653.65|1651.15|1651.58|1649.08|424
1586342100000|2020-04-08 10:35:00|1652.52|1650.02|1652.1|1649.6|1653.21|1650.71|1651.58|1649.08|323
1586342400000|2020-04-08 10:40:00|1651.95|1649.45|1650.98|1648.48|1652.51|1650.01|1650.55|1648.05|626
1586342700000|2020-04-08 10:45:00|1650.84|1648.34|1651.71|1649.21|1652.17|1649.67|1650.56|1648.06|316
1586343000000|2020-04-08 10:50:00|1651.32|1648.82|1651.34|1648.84|1651.79|1649.29|1650.38|1647.88|310
1586343300000|2020-04-08 10:55:00|1650.86|1648.36|1649.87|1647.37|1651.36|1648.86|1649.16|1646.66|572
1586343600000|2020-04-08 11:00:00|1649.81|1647.31|1649.82|1647.32|1650.78|1648.28|1649.39|1646.89|671
1586343900000|2020-04-08 11:05:00|1649.65|1647.15|1647.33|1644.83|1650.05|1647.55|1647.24|1644.74|716
1586344200000|2020-04-08 11:10:00|1647.41|1644.91|1648.73|1646.23|1649.02|1646.52|1645.66|1643.16|805
1586344500000|2020-04-08 11:15:00|1648.88|1646.38|1649.98|1647.48|1650.84|1648.34|1648.78|1646.28|494
1586344800000|2020-04-08 11:20:00|1650.05|1647.55|1649.95|1647.45|1650.61|1648.11|1649.51|1647.01|432
1586345100000|2020-04-08 11:25:00|1650.18|1647.68|1649.67|1647.17|1651.47|1648.97|1649.43|1646.93|485
1586345400000|2020-04-08 11:30:00|1649.73|1647.23|1646.35|1643.85|1650.23|1647.73|1643.96|1641.46|1182
1586345700000|2020-04-08 11:35:00|1646.46|1643.96|1647.7|1645.2|1648.55|1646.05|1645.03|1642.53|712
1586346000000|2020-04-08 11:40:00|1647.64|1645.14|1649.2|1646.7|1649.62|1647.12|1647.03|1644.53|522
1586346300000|2020-04-08 11:45:00|1649.09|1646.59|1649.43|1646.93|1649.91|1647.41|1648.43|1645.93|544
1586346600000|2020-04-08 11:50:00|1649.07|1646.57|1649.85|1647.35|1650.97|1648.47|1648.43|1645.93|684
1586346900000|2020-04-08 11:55:00|1649.79|1647.29|1650.42|1647.92|1650.83|1648.33|1649.48|1646.98|592
1586347200000|2020-04-08 12:00:00|1650.26|1647.76|1648.51|1646.01|1651.61|1649.11|1647.49|1644.99|611
1586347500000|2020-04-08 12:05:00|1648.52|1646.02|1647.53|1645.03|1649.25|1646.75|1646.28|1643.78|677
1586347800000|2020-04-08 12:10:00|1647.33|1644.83|1647.46|1644.96|1648.38|1645.88|1646.86|1644.36|827
1586348100000|2020-04-08 12:15:00|1647.6|1645.1|1645.82|1643.32|1648.14|1645.64|1644.35|1641.85|988
1586348400000|2020-04-08 12:20:00|1645.71|1643.21|1649.69|1647.19|1650.18|1647.68|1645.57|1643.07|1003
1586348700000|2020-04-08 12:25:00|1649.79|1647.29|1648.61|1646.11|1650.49|1647.99|1647.35|1644.85|1035
1586349000000|2020-04-08 12:30:00|1648.64|1646.14|1650.37|1647.87|1650.61|1648.11|1647.67|1645.17|866
1586349300000|2020-04-08 12:35:00|1650.32|1647.82|1651.19|1648.69|1652.66|1650.16|1649.71|1647.21|843
1586349600000|2020-04-08 12:40:00|1650.94|1648.44|1651.7|1649.2|1651.7|1649.2|1649.22|1646.72|779
1586349900000|2020-04-08 12:45:00|1651.8|1649.3|1654.34|1651.84|1656.45|1653.95|1651.4|1648.9|1243
1586350200000|2020-04-08 12:50:00|1654.52|1652.02|1650.99|1648.49|1654.74|1652.24|1650.65|1648.15|877
1586350500000|2020-04-08 12:55:00|1650.94|1648.44|1652.58|1650.08|1653.95|1651.45|1650.6|1648.1|755
1586350800000|2020-04-08 13:00:00|1652.57|1650.07|1655.03|1652.53|1656.32|1653.82|1652.26|1649.76|1121
1586351100000|2020-04-08 13:05:00|1655|1652.5|1653.57|1651.07|1657.97|1655.47|1653.16|1650.66|1394
1586351400000|2020-04-08 13:10:00|1653.36|1650.86|1651.4|1648.9|1655.29|1652.79|1650.54|1648.04|1061
1586351700000|2020-04-08 13:15:00|1651.53|1649.03|1652.33|1649.83|1653.26|1650.76|1650.09|1647.59|972
1586352000000|2020-04-08 13:20:00|1652.29|1649.79|1652.02|1649.52|1652.94|1650.44|1651.46|1648.96|876
1586352300000|2020-04-08 13:25:00|1651.92|1649.42|1654.81|1652.31|1654.81|1652.31|1651.16|1648.66|948
1586352600000|2020-04-08 13:30:00|1654.66|1652.16|1655.47|1652.97|1655.54|1653.04|1652.39|1649.89|1393
1586352900000|2020-04-08 13:35:00|1655.27|1652.77|1655.38|1652.88|1656.57|1654.07|1653.34|1650.84|1119
1586353200000|2020-04-08 13:40:00|1655.33|1652.83|1654.92|1652.42|1656.22|1653.72|1654.36|1651.86|871
1586353500000|2020-04-08 13:45:00|1655.03|1652.53|1657.16|1654.66|1657.97|1655.47|1654.23|1651.73|1378
1586353800000|2020-04-08 13:50:00|1657.21|1654.71|1655.83|1653.33|1658.36|1655.86|1654.69|1652.19|1243
1586354100000|2020-04-08 13:55:00|1655.69|1653.19|1654.01|1651.51|1657.78|1655.28|1653.84|1651.34|1183
1586354400000|2020-04-08 14:00:00|1654.03|1651.53|1648.99|1646.49|1654.6|1652.1|1648.89|1646.39|1254
1586354700000|2020-04-08 14:05:00|1649.09|1646.59|1648.39|1645.89|1650.7|1648.2|1648.13|1645.63|1108
1586355000000|2020-04-08 14:10:00|1648.19|1645.69|1650.26|1647.76|1651.06|1648.56|1648.19|1645.69|905
1586355300000|2020-04-08 14:15:00|1650.55|1648.05|1650.45|1647.95|1651.81|1649.31|1649.21|1646.71|1083
1586355600000|2020-04-08 14:20:00|1650.38|1647.88|1646.05|1643.55|1651.53|1649.03|1644.65|1642.15|1585
1586355900000|2020-04-08 14:25:00|1646.07|1643.57|1649.02|1646.52|1650.11|1647.61|1645.69|1643.19|1949
1586356200000|2020-04-08 14:30:00|1648.78|1646.28|1650.17|1647.67|1651.18|1648.68|1648.25|1645.75|1694
1586356500000|2020-04-08 14:35:00|1650.44|1647.94|1651.21|1648.71|1651.46|1648.96|1648.96|1646.46|1454
1586356800000|2020-04-08 14:40:00|1651.11|1648.61|1650.5|1648|1651.76|1649.26|1647.96|1645.46|1207
1586357100000|2020-04-08 14:45:00|1650.75|1648.25|1650.13|1647.63|1652.87|1650.37|1649.93|1647.43|1067
1586357400000|2020-04-08 14:50:00|1650.15|1647.65|1651.68|1649.18|1652.71|1650.21|1650.15|1647.65|1139
1586357700000|2020-04-08 14:55:00|1652.04|1649.54|1651.88|1649.38|1653.23|1650.73|1650.78|1648.28|1070
1586358000000|2020-04-08 15:00:00|1651.79|1649.29|1649.33|1646.83|1652.35|1649.85|1648.98|1646.48|1007
1586358300000|2020-04-08 15:05:00|1649.25|1646.75|1649.09|1646.59|1650.42|1647.92|1647.06|1644.56|1026
1586358600000|2020-04-08 15:10:00|1649.24|1646.74|1650.19|1647.69|1650.41|1647.91|1647.85|1645.35|916
1586358900000|2020-04-08 15:15:00|1650.05|1647.55|1648.79|1646.29|1650.24|1647.74|1648.65|1646.15|884
1586359200000|2020-04-08 15:20:00|1648.72|1646.22|1650.81|1648.31|1651.03|1648.53|1647.66|1645.16|1144
1586359500000|2020-04-08 15:25:00|1650.68|1648.18|1651.3|1648.8|1653.03|1650.53|1650.45|1647.95|1372
1586359800000|2020-04-08 15:30:00|1651.08|1648.58|1650.73|1648.23|1651.9|1649.4|1650.12|1647.62|895
1586360100000|2020-04-08 15:35:00|1650.89|1648.39|1649.95|1647.45|1651.47|1648.97|1649.43|1646.93|629
1586360400000|2020-04-08 15:40:00|1649.8|1647.3|1650.87|1648.37|1652.5|1650|1649.76|1647.26|796
1586360700000|2020-04-08 15:45:00|1650.81|1648.31|1651.17|1648.67|1651.56|1649.06|1649.94|1647.44|466
1586361000000|2020-04-08 15:50:00|1651.21|1648.71|1650.7|1648.2|1652.12|1649.62|1650.24|1647.74|720
1586361300000|2020-04-08 15:55:00|1650.83|1648.33|1649.47|1646.97|1651.09|1648.59|1649.35|1646.85|891
1586361600000|2020-04-08 16:00:00|1649.46|1646.96|1651.65|1649.15|1651.78|1649.28|1649.46|1646.96|503
1586361900000|2020-04-08 16:05:00|1651.62|1649.12|1651.76|1649.26|1652.35|1649.85|1650.84|1648.34|556
1586362200000|2020-04-08 16:10:00|1651.68|1649.18|1650.79|1648.29|1652.06|1649.56|1650.64|1648.14|570
1586362500000|2020-04-08 16:15:00|1650.81|1648.31|1651.57|1649.07|1651.98|1649.48|1650.58|1648.08|625
1586362800000|2020-04-08 16:20:00|1651.55|1649.05|1652.73|1650.23|1652.8|1650.3|1651.41|1648.91|662
1586363100000|2020-04-08 16:25:00|1652.75|1650.25|1652.31|1649.81|1652.92|1650.42|1651.62|1649.12|557
1586363400000|2020-04-08 16:30:00|1652.36|1649.86|1651.33|1648.83|1653.47|1650.97|1650.8|1648.3|631
1586363700000|2020-04-08 16:35:00|1651.47|1648.97|1650.05|1647.55|1652.43|1649.93|1649.6|1647.1|768
1586364000000|2020-04-08 16:40:00|1650.1|1647.6|1649.88|1647.38|1650.83|1648.33|1649.47|1646.97|668
1586364300000|2020-04-08 16:45:00|1649.9|1647.4|1650.9|1648.4|1651.31|1648.81|1649.32|1646.82|738
1586364600000|2020-04-08 16:50:00|1650.98|1648.48|1651.78|1649.28|1652.23|1649.73|1650.73|1648.23|592
1586364900000|2020-04-08 16:55:00|1651.77|1649.27|1651.27|1648.77|1652.73|1650.23|1650.86|1648.36|637
1586365200000|2020-04-08 17:00:00|1651.44|1648.94|1651.44|1648.94|1652.83|1650.33|1650.76|1648.26|676
1586365500000|2020-04-08 17:05:00|1651.25|1648.75|1651.03|1648.53|1652.05|1649.55|1650.01|1647.51|605
1586365800000|2020-04-08 17:10:00|1651|1648.5|1650.73|1648.23|1651.18|1648.68|1649.14|1646.64|743
1586366100000|2020-04-08 17:15:00|1650.8|1648.3|1650.2|1647.7|1651.93|1649.43|1649.57|1647.07|609
1586366400000|2020-04-08 17:20:00|1650.46|1647.96|1650.28|1647.78|1652.1|1649.6|1649.77|1647.27|555
1586366700000|2020-04-08 17:25:00|1650.27|1647.77|1649.55|1647.05|1650.34|1647.84|1647.5|1645|869
1586367000000|2020-04-08 17:30:00|1649.54|1647.04|1651.46|1648.96|1651.73|1649.23|1649.3|1646.8|694
1586367300000|2020-04-08 17:35:00|1651.58|1649.08|1651.52|1649.02|1652.21|1649.71|1650.5|1648|607
1586367600000|2020-04-08 17:40:00|1651.46|1648.96|1650.89|1648.39|1652.05|1649.55|1650.43|1647.93|362
1586367900000|2020-04-08 17:45:00|1650.83|1648.33|1651.51|1649.01|1652.12|1649.62|1649.96|1647.46|508
1586368200000|2020-04-08 17:50:00|1651.02|1648.52|1649.51|1647.01|1652.02|1649.52|1648.89|1646.39|456
1586368500000|2020-04-08 17:55:00|1649.52|1647.02|1650.29|1647.79|1651.05|1648.55|1649.18|1646.68|518
1586368800000|2020-04-08 18:00:00|1650.13|1647.63|1650.28|1647.78|1651.61|1649.11|1649.95|1647.45|256
1586369100000|2020-04-08 18:05:00|1650.31|1647.81|1650.59|1648.09|1650.62|1648.12|1647.84|1645.34|560
1586369400000|2020-04-08 18:10:00|1650.53|1648.03|1651.63|1649.13|1651.68|1649.18|1650.27|1647.77|239
1586369700000|2020-04-08 18:15:00|1651.5|1649|1651.61|1649.11|1653.34|1650.84|1650.99|1648.49|645
1586370000000|2020-04-08 18:20:00|1651.42|1648.92|1650.5|1648|1652.05|1649.55|1650.07|1647.57|602
1586370300000|2020-04-08 18:25:00|1650.51|1648.01|1651.23|1648.73|1651.53|1649.03|1650.3|1647.8|381
1586370600000|2020-04-08 18:30:00|1651.25|1648.75|1651.02|1648.52|1651.48|1648.98|1650.21|1647.71|373
1586370900000|2020-04-08 18:35:00|1651|1648.5|1652.84|1650.34|1653.34|1650.84|1650.47|1647.97|391
1586371200000|2020-04-08 18:40:00|1652.76|1650.26|1652.66|1650.16|1653.25|1650.75|1652.13|1649.63|347
1586371500000|2020-04-08 18:45:00|1652.62|1650.12|1652.78|1650.28|1653.97|1651.47|1652.35|1649.85|257
1586371800000|2020-04-08 18:50:00|1652.79|1650.29|1654.21|1651.71|1654.67|1652.17|1652.71|1650.21|339
1586372100000|2020-04-08 18:55:00|1654.2|1651.7|1653.61|1651.11|1654.41|1651.91|1653.25|1650.75|262
1586372400000|2020-04-08 19:00:00|1653.72|1651.22|1653.15|1650.65|1654.2|1651.7|1652.33|1649.83|316
1586372700000|2020-04-08 19:05:00|1653.13|1650.63|1651.23|1648.73|1653.38|1650.88|1650.76|1648.26|440
1586373000000|2020-04-08 19:10:00|1651.02|1648.52|1650.01|1647.51|1651.25|1648.75|1648.95|1646.45|555
1586373300000|2020-04-08 19:15:00|1651|1648.5|1649.64|1647.14|1651.16|1648.66|1649.15|1646.65|210
1586373600000|2020-04-08 19:20:00|1649.61|1647.11|1650.65|1648.15|1650.72|1648.22|1649.22|1646.72|238
1586373900000|2020-04-08 19:25:00|1650.41|1647.91|1650.59|1648.09|1651.11|1648.61|1650.23|1647.73|152
1586374200000|2020-04-08 19:30:00|1650.64|1648.14|1650.4|1647.9|1651.47|1648.97|1650.05|1647.55|234
1586374500000|2020-04-08 19:35:00|1650.54|1648.04|1650.29|1647.79|1650.72|1648.22|1649.88|1647.38|242
1586374800000|2020-04-08 19:40:00|1650.3|1647.8|1650.03|1647.53|1650.6|1648.1|1649.93|1647.43|273
1586375100000|2020-04-08 19:45:00|1650|1647.5|1650.36|1647.86|1650.52|1648.02|1649.93|1647.43|245
1586375400000|2020-04-08 19:50:00|1650.45|1647.95|1648.39|1645.89|1650.47|1647.97|1648.15|1645.65|543
1586375700000|2020-04-08 19:55:00|1648.38|1645.88|1646.56|1644.06|1648.83|1646.33|1645.93|1643.43|871
1586376000000|2020-04-08 20:00:00|1646.58|1644.08|1646.92|1644.42|1647.8|1645.3|1646.11|1643.61|488
1586376300000|2020-04-08 20:05:00|1646.82|1644.32|1647.29|1644.79|1647.51|1645.01|1645.84|1643.34|270
1586376600000|2020-04-08 20:10:00|1647.31|1644.81|1647.04|1644.54|1647.8|1645.3|1646.77|1644.27|105
1586376900000|2020-04-08 20:15:00|1647.06|1644.56|1647.06|1644.56|1647.34|1644.84|1646.82|1644.32|92
1586377200000|2020-04-08 20:20:00|1647.25|1644.75|1647.57|1645.07|1647.92|1645.42|1647.22|1644.72|109
1586377500000|2020-04-08 20:25:00|1647.58|1645.08|1648.11|1645.61|1648.31|1645.81|1647.33|1644.83|128
1586377800000|2020-04-08 20:30:00|1648.03|1645.53|1647.23|1644.73|1648.03|1645.53|1645.43|1642.93|325
1586378100000|2020-04-08 20:35:00|1647.03|1644.53|1647.64|1645.14|1648|1645.5|1646.81|1644.31|101
1586378400000|2020-04-08 20:40:00|1647.62|1645.12|1648.11|1645.61|1648.56|1646.06|1646.96|1644.46|95
1586378700000|2020-04-08 20:45:00|1647.73|1645.23|1647.1|1644.6|1648.66|1646.16|1646.45|1643.95|212
1586379000000|2020-04-08 20:50:00|1647.11|1644.61|1646.63|1644.13|1647.93|1645.43|1646.37|1643.87|166
1586379300000|2020-04-08 20:55:00|1646.82|1644.32|1646.57|1644.07|1648.14|1645.64|1646.14|1643.64|270
1586383200000|2020-04-08 22:00:00|1646.53|1644.03|1646.34|1643.84|1646.9|1644.4|1644.57|1642.07|378
1586383500000|2020-04-08 22:05:00|1646.51|1644.01|1648.34|1645.84|1648.34|1645.84|1644.95|1642.45|316
1586383800000|2020-04-08 22:10:00|1647.88|1645.38|1647.49|1644.99|1648.56|1646.06|1645.91|1643.41|232
1586384100000|2020-04-08 22:15:00|1647.63|1645.13|1647.81|1645.31|1648.29|1645.79|1647.29|1644.79|120
1586384400000|2020-04-08 22:20:00|1647.85|1645.35|1648.33|1645.83|1648.5|1646|1647.58|1645.08|135
1586384700000|2020-04-08 22:25:00|1648.3|1645.8|1647.65|1645.15|1648.62|1646.12|1647.63|1645.13|90
1586385000000|2020-04-08 22:30:00|1647.59|1645.09|1649.46|1646.96|1649.51|1647.01|1647.41|1644.91|232
1586385300000|2020-04-08 22:35:00|1649.4|1646.9|1648.84|1646.34|1649.43|1646.93|1648.18|1645.68|227
1586385600000|2020-04-08 22:40:00|1649.11|1646.61|1648.38|1645.88|1649.71|1647.21|1647.84|1645.34|243
1586385900000|2020-04-08 22:45:00|1648.3|1645.8|1648.87|1646.37|1649.24|1646.74|1647.8|1645.3|124
1586386200000|2020-04-08 22:50:00|1649.4|1646.9|1649.11|1646.61|1649.78|1647.28|1648.77|1646.27|113
1586386500000|2020-04-08 22:55:00|1648.99|1646.49|1649.06|1646.56|1649.75|1647.25|1648.74|1646.24|79
1586386800000|2020-04-08 23:00:00|1649.08|1646.58|1648.21|1645.71|1649.08|1646.58|1648.15|1645.65|124
1586387100000|2020-04-08 23:05:00|1648.61|1646.11|1647.5|1645|1649.05|1646.55|1647.5|1645|156
1586387400000|2020-04-08 23:10:00|1647.58|1645.08|1647.4|1644.9|1647.8|1645.3|1647.38|1644.88|84
1586387700000|2020-04-08 23:15:00|1647.45|1644.95|1647.47|1644.97|1647.72|1645.22|1647.31|1644.81|102
1586388000000|2020-04-08 23:20:00|1647.51|1645.01|1647.9|1645.4|1648.53|1646.03|1647.45|1644.95|175
1586388300000|2020-04-08 23:25:00|1647.93|1645.43|1648.05|1645.55|1648.45|1645.95|1647.88|1645.38|66
1586388600000|2020-04-08 23:30:00|1648.53|1646.03|1648.58|1646.08|1648.93|1646.43|1647.59|1645.09|159
1586388900000|2020-04-08 23:35:00|1648.54|1646.04|1648.19|1645.69|1649.21|1646.71|1647.98|1645.48|146
1586389200000|2020-04-08 23:40:00|1648.2|1645.7|1648.61|1646.11|1649.01|1646.51|1648.2|1645.7|121
1586389500000|2020-04-08 23:45:00|1648.42|1645.92|1648.6|1646.1|1649.03|1646.53|1648.36|1645.86|81
1586389800000|2020-04-08 23:50:00|1648.59|1646.09|1648.91|1646.41|1649.02|1646.52|1648.59|1646.09|64
1586390100000|2020-04-08 23:55:00|1648.98|1646.48|1648.81|1646.31|1649.04|1646.54|1648.67|1646.17|113
1586390400000|2020-04-09 00:00:00|1648.8|1646.3|1649.25|1646.75|1649.56|1647.06|1648.38|1645.88|242
1586390700000|2020-04-09 00:05:00|1649.22|1646.72|1649.39|1646.89|1649.55|1647.05|1648.92|1646.42|313
1586391000000|2020-04-09 00:10:00|1649.35|1646.85|1648.99|1646.49|1649.4|1646.9|1648.67|1646.17|214
1586391300000|2020-04-09 00:15:00|1648.88|1646.38|1648.47|1645.97|1649|1646.5|1648.22|1645.72|157
1586391600000|2020-04-09 00:20:00|1648.49|1645.99|1648.58|1646.08|1649.16|1646.66|1648.42|1645.92|159
1586391900000|2020-04-09 00:25:00|1648.57|1646.07|1648.97|1646.47|1649.38|1646.88|1648.37|1645.87|210
1586392200000|2020-04-09 00:30:00|1648.96|1646.46|1648.98|1646.48|1649.38|1646.88|1648.25|1645.75|160
1586392500000|2020-04-09 00:35:00|1649|1646.5|1648.59|1646.09|1649.52|1647.02|1648.23|1645.73|192
1586392800000|2020-04-09 00:40:00|1648.64|1646.14|1648.39|1645.89|1649.15|1646.65|1648.29|1645.79|171
1586393100000|2020-04-09 00:45:00|1648.51|1646.01|1649.3|1646.8|1649.6|1647.1|1648.19|1645.69|224
1586393400000|2020-04-09 00:50:00|1649.14|1646.64|1649.63|1647.13|1649.89|1647.39|1648.89|1646.39|316
1586393700000|2020-04-09 00:55:00|1649.4|1646.9|1649.08|1646.58|1649.49|1646.99|1647.35|1644.85|321
1586394000000|2020-04-09 01:00:00|1649.09|1646.59|1650.14|1647.64|1651.06|1648.56|1648.88|1646.38|635
1586394300000|2020-04-09 01:05:00|1650|1647.5|1648.16|1645.66|1650.18|1647.68|1648.03|1645.53|183
1586394600000|2020-04-09 01:10:00|1648.17|1645.67|1649.08|1646.58|1649.21|1646.71|1647.92|1645.42|344
1586394900000|2020-04-09 01:15:00|1649.01|1646.51|1649.07|1646.57|1649.55|1647.05|1648.64|1646.14|237
1586395200000|2020-04-09 01:20:00|1649.01|1646.51|1648.99|1646.49|1649.41|1646.91|1648.01|1645.51|253
1586395500000|2020-04-09 01:25:00|1649.36|1646.86|1649.3|1646.8|1649.61|1647.11|1648.51|1646.01|304
1586395800000|2020-04-09 01:30:00|1649.31|1646.81|1649.14|1646.64|1649.39|1646.89|1648.5|1646|524
1586396100000|2020-04-09 01:35:00|1648.92|1646.42|1649.18|1646.68|1649.47|1646.97|1648.7|1646.2|424
1586396400000|2020-04-09 01:40:00|1649.15|1646.65|1649.08|1646.58|1649.32|1646.82|1648.4|1645.9|403
1586396700000|2020-04-09 01:45:00|1649.01|1646.51|1649.77|1647.27|1649.8|1647.3|1648.79|1646.29|306
1586397000000|2020-04-09 01:50:00|1649.73|1647.23|1649.69|1647.19|1649.9|1647.4|1649.45|1646.95|98
1586397300000|2020-04-09 01:55:00|1649.64|1647.14|1649.57|1647.07|1650.01|1647.51|1649.37|1646.87|131
1586397600000|2020-04-09 02:00:00|1649.72|1647.22|1649.11|1646.61|1649.72|1647.22|1648.68|1646.18|199
1586397900000|2020-04-09 02:05:00|1649.1|1646.6|1649.04|1646.54|1649.55|1647.05|1648.58|1646.08|248
1586398200000|2020-04-09 02:10:00|1648.97|1646.47|1648.5|1646|1649.67|1647.17|1648.28|1645.78|207
1586398500000|2020-04-09 02:15:00|1648.56|1646.06|1649.72|1647.22|1650.08|1647.58|1648.56|1646.06|114
1586398800000|2020-04-09 02:20:00|1649.71|1647.21|1649.76|1647.26|1650.2|1647.7|1649.42|1646.92|89
1586399100000|2020-04-09 02:25:00|1649.86|1647.36|1649.96|1647.46|1650.29|1647.79|1649.53|1647.03|76
1586399400000|2020-04-09 02:30:00|1649.8|1647.3|1649.61|1647.11|1649.95|1647.45|1649.34|1646.84|184
1586399700000|2020-04-09 02:35:00|1649.6|1647.1|1650.05|1647.55|1650.08|1647.58|1649.42|1646.92|148
1586400000000|2020-04-09 02:40:00|1650.02|1647.52|1649.02|1646.52|1650.14|1647.64|1648.43|1645.93|380
1586400300000|2020-04-09 02:45:00|1649.18|1646.68|1649.87|1647.37|1650.15|1647.65|1648.69|1646.19|336
1586400600000|2020-04-09 02:50:00|1649.88|1647.38|1649.21|1646.71|1650.47|1647.97|1648.93|1646.43|281
1586400900000|2020-04-09 02:55:00|1649.24|1646.74|1649.7|1647.2|1650.58|1648.08|1649.2|1646.7|82
1586401200000|2020-04-09 03:00:00|1649.67|1647.17|1649.66|1647.16|1649.75|1647.25|1648.86|1646.36|193
1586401500000|2020-04-09 03:05:00|1649.64|1647.14|1649.79|1647.29|1649.95|1647.45|1649.44|1646.94|175
1586401800000|2020-04-09 03:10:00|1649.78|1647.28|1650.24|1647.74|1650.55|1648.05|1649.7|1647.2|315
1586402100000|2020-04-09 03:15:00|1650.25|1647.75|1649.91|1647.41|1651.1|1648.6|1649.73|1647.23|293
1586402400000|2020-04-09 03:20:00|1649.9|1647.4|1649.84|1647.34|1650.82|1648.32|1649.73|1647.23|213
1586402700000|2020-04-09 03:25:00|1649.85|1647.35|1650.12|1647.62|1650.4|1647.9|1649.52|1647.02|235
1586403000000|2020-04-09 03:30:00|1650.14|1647.64|1650.94|1648.44|1651.77|1649.27|1650.02|1647.52|258
1586403300000|2020-04-09 03:35:00|1650.87|1648.37|1650.33|1647.83|1650.99|1648.49|1649.83|1647.33|220
1586403600000|2020-04-09 03:40:00|1650.62|1648.12|1650.25|1647.75|1650.9|1648.4|1649.98|1647.48|204
1586403900000|2020-04-09 03:45:00|1650.14|1647.64|1650.15|1647.65|1650.45|1647.95|1649.55|1647.05|251
1586404200000|2020-04-09 03:50:00|1650.17|1647.67|1650.33|1647.83|1650.61|1648.11|1649.69|1647.19|234
1586404500000|2020-04-09 03:55:00|1650.44|1647.94|1650.2|1647.7|1650.67|1648.17|1649.85|1647.35|168
1586404800000|2020-04-09 04:00:00|1650.03|1647.53|1650.25|1647.75|1650.48|1647.98|1649.83|1647.33|195
1586405100000|2020-04-09 04:05:00|1650.26|1647.76|1650.53|1648.03|1650.91|1648.41|1649.75|1647.25|169
1586405400000|2020-04-09 04:10:00|1650.46|1647.96|1650.11|1647.61|1650.86|1648.36|1650|1647.5|103
1586405700000|2020-04-09 04:15:00|1650.16|1647.66|1649.41|1646.91|1650.16|1647.66|1649.15|1646.65|218
1586406000000|2020-04-09 04:20:00|1649.49|1646.99|1649.46|1646.96|1649.99|1647.49|1649.03|1646.53|168
1586406300000|2020-04-09 04:25:00|1649.38|1646.88|1649.76|1647.26|1649.81|1647.31|1649.18|1646.68|151
1586406600000|2020-04-09 04:30:00|1649.74|1647.24|1649.72|1647.22|1650.14|1647.64|1649.19|1646.69|201
1586406900000|2020-04-09 04:35:00|1649.78|1647.28|1650.43|1647.93|1650.73|1648.23|1649.05|1646.55|171
1586407200000|2020-04-09 04:40:00|1650.41|1647.91|1650.32|1647.82|1650.72|1648.22|1649.82|1647.32|103
1586407500000|2020-04-09 04:45:00|1650.47|1647.97|1649.83|1647.33|1650.95|1648.45|1649.67|1647.17|169
1586407800000|2020-04-09 04:50:00|1650.04|1647.54|1649.82|1647.32|1650.62|1648.12|1649.65|1647.15|226
1586408100000|2020-04-09 04:55:00|1649.79|1647.29|1650.22|1647.72|1650.55|1648.05|1649.59|1647.09|177
1586408400000|2020-04-09 05:00:00|1650.13|1647.63|1649.76|1647.26|1650.35|1647.85|1649.65|1647.15|125
1586408700000|2020-04-09 05:05:00|1649.78|1647.28|1648.8|1646.3|1649.94|1647.44|1648.8|1646.3|241
1586409000000|2020-04-09 05:10:00|1648.84|1646.34|1648.96|1646.46|1649.46|1646.96|1648.63|1646.13|289
1586409300000|2020-04-09 05:15:00|1649.01|1646.51|1649.19|1646.69|1649.33|1646.83|1648.9|1646.4|123
1586409600000|2020-04-09 05:20:00|1649.04|1646.54|1649.09|1646.59|1649.6|1647.1|1648.82|1646.32|202
1586409900000|2020-04-09 05:25:00|1649.22|1646.72|1649.71|1647.21|1649.77|1647.27|1648.95|1646.45|193
1586410200000|2020-04-09 05:30:00|1649.68|1647.18|1649.95|1647.45|1649.97|1647.47|1649.44|1646.94|241
1586410500000|2020-04-09 05:35:00|1649.84|1647.34|1650.09|1647.59|1650.45|1647.95|1649.6|1647.1|341
1586410800000|2020-04-09 05:40:00|1650.05|1647.55|1649.76|1647.26|1650.41|1647.91|1649.39|1646.89|207
1586411100000|2020-04-09 05:45:00|1650.19|1647.69|1650.59|1648.09|1651.08|1648.58|1649.83|1647.33|350
1586411400000|2020-04-09 05:50:00|1650.54|1648.04|1650.5|1648|1651.3|1648.8|1650.29|1647.79|362
1586411700000|2020-04-09 05:55:00|1650.45|1647.95|1650.38|1647.88|1651.39|1648.89|1649.81|1647.31|350
1586412000000|2020-04-09 06:00:00|1650.15|1647.65|1652.62|1650.12|1652.75|1650.25|1650.15|1647.65|606
1586412300000|2020-04-09 06:05:00|1652.56|1650.06|1651.97|1649.47|1653.06|1650.56|1651.19|1648.69|501
1586412600000|2020-04-09 06:10:00|1652.05|1649.55|1652.55|1650.05|1653.68|1651.18|1651.92|1649.42|645
1586412900000|2020-04-09 06:15:00|1652.56|1650.06|1652.74|1650.24|1653.92|1651.42|1652.05|1649.55|495
1586413200000|2020-04-09 06:20:00|1652.77|1650.27|1652.57|1650.07|1653.6|1651.1|1652.01|1649.51|408
1586413500000|2020-04-09 06:25:00|1652.49|1649.99|1652.61|1650.11|1653.04|1650.54|1651.46|1648.96|551
1586413800000|2020-04-09 06:30:00|1652.55|1650.05|1651.77|1649.27|1653.01|1650.51|1651.51|1649.01|301
1586414100000|2020-04-09 06:35:00|1651.86|1649.36|1652.42|1649.92|1653.25|1650.75|1651.62|1649.12|378
1586414400000|2020-04-09 06:40:00|1652.61|1650.11|1654.29|1651.79|1655.14|1652.64|1652.55|1650.05|589
1586414700000|2020-04-09 06:45:00|1654.28|1651.78|1655.08|1652.58|1655.83|1653.33|1654.01|1651.51|643
1586415000000|2020-04-09 06:50:00|1655.01|1652.51|1655.53|1653.03|1655.84|1653.34|1654.24|1651.74|631
1586415300000|2020-04-09 06:55:00|1655.61|1653.11|1656.26|1653.76|1657.2|1654.7|1655.13|1652.63|721
1586415600000|2020-04-09 07:00:00|1656.09|1653.59|1657.34|1654.84|1658.03|1655.53|1655.39|1652.89|768
1586415900000|2020-04-09 07:05:00|1657.24|1654.74|1658.4|1655.9|1658.42|1655.92|1656.35|1653.85|871
1586416200000|2020-04-09 07:10:00|1658.27|1655.77|1656.75|1654.25|1659.4|1656.9|1656.38|1653.88|1031
1586416500000|2020-04-09 07:15:00|1656.66|1654.16|1656.58|1654.08|1658.51|1656.01|1656.32|1653.82|493
1586416800000|2020-04-09 07:20:00|1657.25|1654.75|1656.3|1653.8|1657.75|1655.25|1655.62|1653.12|493
1586417100000|2020-04-09 07:25:00|1656.29|1653.79|1656.59|1654.09|1657.03|1654.53|1654.96|1652.46|578
1586417400000|2020-04-09 07:30:00|1656.85|1654.35|1656.42|1653.92|1656.85|1654.35|1655.86|1653.36|409
1586417700000|2020-04-09 07:35:00|1656.52|1654.02|1657.88|1655.38|1660.98|1658.48|1656.24|1653.74|522
1586418000000|2020-04-09 07:40:00|1657.77|1655.27|1658.64|1656.14|1658.88|1656.38|1657.09|1654.59|760
1586418300000|2020-04-09 07:45:00|1658.66|1656.16|1660.37|1657.87|1660.59|1658.09|1657.81|1655.31|1492
1586418600000|2020-04-09 07:50:00|1660.4|1657.9|1660.73|1658.23|1661.71|1659.21|1658.8|1656.3|1306
1586418900000|2020-04-09 07:55:00|1660.6|1658.1|1660.52|1658.02|1662.6|1660.1|1659.51|1657.01|1283
1586419200000|2020-04-09 08:00:00|1660.5|1658|1660.02|1657.52|1661.75|1659.25|1659.17|1656.67|1094
1586419500000|2020-04-09 08:05:00|1660|1657.5|1659.77|1657.27|1660.28|1657.78|1658.86|1656.36|716
1586419800000|2020-04-09 08:10:00|1659.92|1657.42|1657.98|1655.48|1660.03|1657.53|1657.1|1654.6|700
1586420100000|2020-04-09 08:15:00|1657.97|1655.47|1657.93|1655.43|1658.38|1655.88|1657.46|1654.96|468
1586420400000|2020-04-09 08:20:00|1657.82|1655.32|1659.39|1656.89|1659.77|1657.27|1657.72|1655.22|441
1586420700000|2020-04-09 08:25:00|1659.3|1656.8|1658.24|1655.74|1660.94|1658.44|1657.72|1655.22|577
1586421000000|2020-04-09 08:30:00|1658.3|1655.8|1657.35|1654.85|1658.78|1656.28|1656.78|1654.28|720
1586421300000|2020-04-09 08:35:00|1657.27|1654.77|1658.48|1655.98|1658.93|1656.43|1656.83|1654.33|570
1586421600000|2020-04-09 08:40:00|1658.43|1655.93|1658.35|1655.85|1658.54|1656.04|1657.43|1654.93|365
1586421900000|2020-04-09 08:45:00|1658.32|1655.82|1658.44|1655.94|1659.23|1656.73|1657.83|1655.33|440
1586422200000|2020-04-09 08:50:00|1658.52|1656.02|1659.95|1657.45|1660.14|1657.64|1658.05|1655.55|443
1586422500000|2020-04-09 08:55:00|1659.97|1657.47|1659.84|1657.34|1662.36|1659.86|1659.83|1657.33|875
1586422800000|2020-04-09 09:00:00|1660.07|1657.57|1663.29|1660.79|1663.64|1661.14|1658.88|1656.38|1201
1586423100000|2020-04-09 09:05:00|1663.27|1660.77|1660.35|1657.85|1664.81|1662.31|1659|1656.5|1476
1586423400000|2020-04-09 09:10:00|1660.43|1657.93|1660.51|1658.01|1661.2|1658.7|1658.55|1656.05|952
1586423700000|2020-04-09 09:15:00|1660.77|1658.27|1660.89|1658.39|1661.48|1658.98|1659.45|1656.95|738
1586424000000|2020-04-09 09:20:00|1660.97|1658.47|1662.01|1659.51|1663.07|1660.57|1660.9|1658.4|827
1586424300000|2020-04-09 09:25:00|1662.03|1659.53|1660.9|1658.4|1662.66|1660.16|1659.87|1657.37|877
1586424600000|2020-04-09 09:30:00|1660.98|1658.48|1663.7|1661.2|1664.01|1661.51|1660.51|1658.01|827
1586424900000|2020-04-09 09:35:00|1663.65|1661.15|1663.65|1661.15|1664.11|1661.61|1662.5|1660|522
1586425200000|2020-04-09 09:40:00|1663.55|1661.05|1663|1660.5|1663.98|1661.48|1662.41|1659.91|519
1586425500000|2020-04-09 09:45:00|1662.92|1660.42|1663.98|1661.48|1664.29|1661.79|1662.24|1659.74|459
1586425800000|2020-04-09 09:50:00|1663.9|1661.4|1662.31|1659.81|1664.27|1661.77|1662.03|1659.53|617
1586426100000|2020-04-09 09:55:00|1662.33|1659.83|1662.37|1659.87|1662.62|1660.12|1661.56|1659.06|569
1586426400000|2020-04-09 10:00:00|1662.4|1659.9|1663.8|1661.3|1664.41|1661.91|1662.32|1659.82|495
1586426700000|2020-04-09 10:05:00|1663.68|1661.18|1664.12|1661.62|1664.47|1661.97|1663.23|1660.73|577
1586427000000|2020-04-09 10:10:00|1663.99|1661.49|1664.69|1662.19|1664.98|1662.48|1662.92|1660.42|812
1586427300000|2020-04-09 10:15:00|1664.81|1662.31|1665|1662.5|1665.89|1663.39|1663.86|1661.36|568
1586427600000|2020-04-09 10:20:00|1665.22|1662.72|1665.22|1662.72|1665.84|1663.34|1663.68|1661.18|532
1586427900000|2020-04-09 10:25:00|1665.03|1662.53|1665.21|1662.71|1665.51|1663.01|1663.62|1661.12|333
1586428200000|2020-04-09 10:30:00|1665.55|1663.05|1663.93|1661.43|1665.94|1663.44|1662.88|1660.38|829
1586428500000|2020-04-09 10:35:00|1663.89|1661.39|1663.3|1660.8|1665.4|1662.9|1662.82|1660.32|562
1586428800000|2020-04-09 10:40:00|1663.16|1660.66|1663.63|1661.13|1664.88|1662.38|1662.73|1660.23|381
1586429100000|2020-04-09 10:45:00|1663.88|1661.38|1663.39|1660.89|1664.22|1661.72|1663.01|1660.51|283
1586429400000|2020-04-09 10:50:00|1663.01|1660.51|1661.96|1659.46|1663.85|1661.35|1661.8|1659.3|774
1586429700000|2020-04-09 10:55:00|1661.99|1659.49|1663.41|1660.91|1664.19|1661.69|1661.76|1659.26|678
1586430000000|2020-04-09 11:00:00|1663.79|1661.29|1664.02|1661.52|1664.48|1661.98|1663.13|1660.63|548
1586430300000|2020-04-09 11:05:00|1664.07|1661.57|1662.55|1660.05|1665.02|1662.52|1661.93|1659.43|752
1586430600000|2020-04-09 11:10:00|1662.48|1659.98|1663.15|1660.65|1663.69|1661.19|1662.48|1659.98|697
1586430900000|2020-04-09 11:15:00|1663.16|1660.66|1662.38|1660.28|1663.18|1660.83|1661.95|1659.57|873
1586431200000|2020-04-09 11:20:00|1662.53|1660.43|1660.26|1658.16|1663.02|1660.92|1660.22|1658.12|406
1586431500000|2020-04-09 11:25:00|1660.34|1658.24|1659.21|1657.11|1661.97|1659.87|1659.16|1657.06|601
1586431800000|2020-04-09 11:30:00|1659.18|1657.08|1658.92|1656.82|1660.02|1657.92|1656.59|1654.49|1013
1586432100000|2020-04-09 11:35:00|1658.77|1656.67|1661.94|1659.84|1662.04|1659.94|1658.69|1656.59|403
1586432400000|2020-04-09 11:40:00|1662.03|1659.93|1663.72|1661.62|1663.97|1661.87|1661.34|1659.24|753
1586432700000|2020-04-09 11:45:00|1663.63|1661.53|1666.4|1664.3|1667.13|1665.03|1663.51|1661.41|1227
1586433000000|2020-04-09 11:50:00|1666.24|1664.14|1665.33|1663.23|1666.6|1664.5|1664.02|1661.92|866
1586433300000|2020-04-09 11:55:00|1665.35|1663.25|1664.66|1662.56|1665.95|1663.85|1664.22|1662.12|881
1586433600000|2020-04-09 12:00:00|1664.73|1662.63|1662.83|1660.73|1665.31|1663.21|1661.94|1659.84|931
1586433900000|2020-04-09 12:05:00|1662.72|1660.62|1663.26|1661.16|1665.42|1663.32|1662.55|1660.45|855
1586434200000|2020-04-09 12:10:00|1663.33|1661.23|1662.55|1660.45|1663.5|1661.4|1661.76|1659.66|585
1586434500000|2020-04-09 12:15:00|1662.66|1660.56|1663.56|1661.46|1665.18|1663.08|1662.45|1660.35|751
1586434800000|2020-04-09 12:20:00|1663.57|1661.47|1665.5|1663.4|1666.11|1664.01|1661.81|1659.71|1140
1586435100000|2020-04-09 12:25:00|1665.47|1663.37|1666.11|1663.11|1666.35|1664.23|1664.62|1662.52|671
1586435400000|2020-04-09 12:30:00|1667.2|1664.2|1669.37|1666.37|1671.5|1668.5|1665.47|1662.47|1598
1586435700000|2020-04-09 12:35:00|1668.78|1665.78|1668.22|1666.12|1670.46|1667.46|1665.75|1662.75|1437
1586436000000|2020-04-09 12:40:00|1668.17|1666.07|1670.96|1668.86|1673.62|1671.52|1667.02|1664.92|1258
1586436300000|2020-04-09 12:45:00|1670.97|1668.87|1670.22|1668.12|1673.19|1671.09|1668.27|1666.17|1478
1586436600000|2020-04-09 12:50:00|1670.59|1668.49|1670.33|1668.23|1672.56|1670.46|1668.91|1666.81|1502
1586436900000|2020-04-09 12:55:00|1670.98|1668.88|1675.04|1672.94|1675.62|1673.52|1669.32|1667.22|1224
1586437200000|2020-04-09 13:00:00|1675.22|1673.12|1674.19|1672.09|1676.89|1674.79|1673.36|1671.26|1295
1586437500000|2020-04-09 13:05:00|1674.63|1672.53|1674.78|1672.68|1677.68|1675.58|1673.93|1671.83|1483
1586437800000|2020-04-09 13:10:00|1674.7|1672.6|1675.73|1673.63|1676.27|1674.17|1674.7|1672.6|1061
1586438100000|2020-04-09 13:15:00|1675.63|1673.53|1674.62|1672.52|1678.03|1675.93|1674.42|1671.82|1173
1586438400000|2020-04-09 13:20:00|1674.63|1672.53|1680.32|1678.22|1683.2|1681.1|1674.61|1672.16|1707
1586438700000|2020-04-09 13:25:00|1681.47|1679.37|1677.71|1675.61|1682.02|1679.92|1677.33|1675.23|1513
1586439000000|2020-04-09 13:30:00|1678.56|1676.46|1678.24|1676.14|1680.1|1678|1675.59|1673.28|1657
1586439300000|2020-04-09 13:35:00|1678.53|1676.43|1681.79|1679.69|1682.72|1680.62|1677.5|1675.4|1482
1586439600000|2020-04-09 13:40:00|1681.8|1679.7|1683.81|1681.71|1684.14|1682.04|1679.97|1677.87|1688
1586439900000|2020-04-09 13:45:00|1683.99|1681.89|1684.57|1682.47|1686.83|1684.73|1683.12|1681.02|1775
1586440200000|2020-04-09 13:50:00|1684.48|1682.38|1685.04|1682.94|1685.81|1683.71|1683.28|1681.18|1417
1586440500000|2020-04-09 13:55:00|1685.06|1682.96|1684.22|1682.12|1686.82|1684.72|1681.91|1679.81|1600
1586440800000|2020-04-09 14:00:00|1684.16|1682.06|1680.94|1678.84|1685.06|1682.96|1679.61|1677.51|1749
1586441100000|2020-04-09 14:05:00|1681|1678.9|1679.42|1677.32|1682.61|1680.51|1679.26|1677.16|1293
1586441400000|2020-04-09 14:10:00|1679.53|1677.43|1682.14|1680.04|1682.69|1680.59|1679.16|1677.06|1466
1586441700000|2020-04-09 14:15:00|1681.95|1679.85|1675.49|1673.39|1682.74|1680.64|1674.72|1672.62|1583
1586442000000|2020-04-09 14:20:00|1674.82|1672.72|1672.64|1670.54|1676.38|1674.28|1672.47|1670.37|1738
1586442300000|2020-04-09 14:25:00|1672.48|1670.38|1675.45|1673.35|1675.86|1673.76|1672.37|1670.27|1606
1586442600000|2020-04-09 14:30:00|1675.57|1673.47|1678.25|1676.15|1679.04|1676.94|1673.74|1671.64|1448
1586442900000|2020-04-09 14:35:00|1678.21|1676.11|1679.12|1677.02|1680.73|1678.63|1677.45|1675.35|1496
1586443200000|2020-04-09 14:40:00|1679.13|1677.03|1679.52|1677.42|1681.98|1679.88|1678.44|1676.34|1360
1586443500000|2020-04-09 14:45:00|1679.63|1677.53|1675.67|1673.57|1679.77|1677.67|1675.5|1673.4|1459
1586443800000|2020-04-09 14:50:00|1676.13|1674.03|1682.25|1680.15|1682.41|1680.31|1675.61|1673.51|1481
1586444100000|2020-04-09 14:55:00|1682.27|1680.17|1684.82|1682.72|1685.16|1683.06|1682.14|1680.04|1650
1586444400000|2020-04-09 15:00:00|1684.89|1682.79|1680.83|1678.73|1685.36|1683.26|1680.53|1678.43|1724
1586444700000|2020-04-09 15:05:00|1680.96|1678.86|1681.44|1679.34|1682.22|1680.12|1678.27|1676.17|1283
1586445000000|2020-04-09 15:10:00|1681.72|1679.62|1682.49|1680.39|1683.2|1681.1|1679.04|1676.94|1360
1586445300000|2020-04-09 15:15:00|1682.74|1680.64|1681.09|1678.99|1682.96|1680.86|1679.03|1676.03|1082
1586445600000|2020-04-09 15:20:00|1680.94|1678.84|1680.6|1678.5|1682.73|1680.63|1679.67|1677.57|1161
1586445900000|2020-04-09 15:25:00|1680.43|1678.33|1678.35|1676.25|1682.52|1680.42|1676.77|1674.67|1506
1586446200000|2020-04-09 15:30:00|1678.28|1676.18|1680.08|1677.98|1682.15|1680.05|1677.87|1675.77|1116
1586446500000|2020-04-09 15:35:00|1680.28|1678.18|1679.64|1677.54|1681.64|1679.54|1678.11|1676.01|1213
1586446800000|2020-04-09 15:40:00|1679.7|1677.6|1681.57|1679.47|1682.16|1680.06|1679.14|1677.04|1318
1586447100000|2020-04-09 15:45:00|1680.88|1678.78|1680.91|1678.81|1681.94|1679.84|1680.09|1677.99|1135
1586447400000|2020-04-09 15:50:00|1681.11|1679.01|1681.79|1679.69|1682.73|1680.63|1679.56|1677.46|1024
1586447700000|2020-04-09 15:55:00|1682.02|1679.92|1685.37|1683.27|1686.2|1684.1|1681.48|1679.38|1651
1586448000000|2020-04-09 16:00:00|1685.21|1683.11|1684.78|1682.68|1685.53|1683.43|1683.49|1681.39|880
1586448300000|2020-04-09 16:05:00|1684.48|1682.38|1684.65|1682.55|1685.17|1683.07|1682.99|1680.89|859
1586448600000|2020-04-09 16:10:00|1685.37|1683.27|1685.83|1683.73|1686.43|1684.33|1684.47|1682.37|760
1586448900000|2020-04-09 16:15:00|1685.84|1683.74|1685.8|1683.7|1686.88|1684.78|1684.82|1682.72|1131
1586449200000|2020-04-09 16:20:00|1685.52|1683.42|1686.65|1684.55|1686.92|1684.82|1684.3|1682.2|1001
1586449500000|2020-04-09 16:25:00|1686.55|1684.45|1686.54|1684.44|1687.81|1685.71|1684.19|1682.08|1290
1586449800000|2020-04-09 16:30:00|1686.79|1684.69|1685.05|1682.95|1687.76|1685.66|1683.19|1681.09|1130
1586450100000|2020-04-09 16:35:00|1684.95|1682.85|1687.53|1685.43|1688.19|1686.09|1683.88|1681.78|1201
1586450400000|2020-04-09 16:40:00|1687.46|1685.36|1685.61|1683.51|1688.32|1686.22|1684.64|1682.54|1001
1586450700000|2020-04-09 16:45:00|1685.68|1683.58|1686.17|1684.07|1687.86|1685.76|1684.33|1681.39|1047
1586451000000|2020-04-09 16:50:00|1686.41|1684.31|1684.92|1682.82|1688.17|1686.07|1684.61|1682.51|991
1586451300000|2020-04-09 16:55:00|1684.9|1682.8|1683.52|1681.42|1686.42|1684.32|1682.81|1679.81|1310
1586451600000|2020-04-09 17:00:00|1683.81|1681.71|1686.66|1684.56|1688.75|1686.65|1683.17|1681.07|1142
1586451900000|2020-04-09 17:05:00|1686.74|1684.64|1687.93|1685.83|1688.59|1686.49|1685.22|1683.12|1026
1586452200000|2020-04-09 17:10:00|1687.84|1685.74|1689.33|1687.23|1691.48|1689.38|1687.67|1685.57|1288
1586452500000|2020-04-09 17:15:00|1689.36|1687.26|1689.84|1687.74|1691.12|1689.02|1688.4|1686.3|1054
1586452800000|2020-04-09 17:20:00|1689.85|1687.75|1689.36|1687.26|1693.71|1689.6|1687.48|1684.07|1589
1586453100000|2020-04-09 17:25:00|1689.35|1687.25|1689.32|1687.22|1691.79|1689.69|1688.51|1685.51|1587
1586453400000|2020-04-09 17:30:00|1689.43|1687.33|1685.62|1683.52|1689.71|1687.61|1683.94|1681.84|1798
1586453700000|2020-04-09 17:35:00|1685.88|1683.78|1683.12|1681.02|1686.37|1684.27|1681.87|1679.77|1477
1586454000000|2020-04-09 17:40:00|1683.47|1681.37|1686.88|1684.78|1689.06|1686.96|1682.77|1680.67|1310
1586454300000|2020-04-09 17:45:00|1686.87|1684.77|1680.84|1678.74|1687.29|1685.19|1680.84|1678.74|1245
1586454600000|2020-04-09 17:50:00|1680.85|1678.75|1679.34|1677.24|1683.35|1681.25|1679|1676.9|1176
1586454900000|2020-04-09 17:55:00|1679.11|1677.01|1683.02|1680.92|1684.36|1682.26|1678.58|1676.48|1083
1586455200000|2020-04-09 18:00:00|1683|1680.9|1679.57|1677.47|1686.81|1681.85|1678.32|1676.22|1208
1586455500000|2020-04-09 18:05:00|1679.69|1677.59|1681.22|1679.12|1682.03|1679.93|1678.73|1676.63|1135
1586455800000|2020-04-09 18:10:00|1681.25|1679.15|1682.85|1680.75|1683.75|1681.48|1679.43|1677.33|1271
1586456100000|2020-04-09 18:15:00|1682.86|1680.76|1681.99|1679.89|1683.78|1681.68|1680.71|1678.36|1242
1586456400000|2020-04-09 18:20:00|1682.05|1679.95|1680.04|1677.94|1684.05|1679.95|1676.33|1674.23|1365
1586456700000|2020-04-09 18:25:00|1679.74|1677.64|1681.45|1679.35|1683.15|1681.05|1679.22|1677.05|1131
1586457000000|2020-04-09 18:30:00|1681.27|1679.17|1680.13|1678.03|1683.28|1681.18|1677.5|1675.4|961
1586457300000|2020-04-09 18:35:00|1680.06|1677.96|1680.75|1678.65|1682.21|1680.11|1677.55|1675.45|1135
1586457600000|2020-04-09 18:40:00|1680.83|1678.73|1683.45|1681.35|1683.5|1681.4|1679.12|1677.02|779
1586457900000|2020-04-09 18:45:00|1683.39|1681.29|1681.61|1679.51|1684.26|1682.16|1679.79|1677.69|909
1586458200000|2020-04-09 18:50:00|1681.67|1679.57|1680.72|1678.62|1683.82|1680.82|1679.99|1677.89|1024
1586458500000|2020-04-09 18:55:00|1680.75|1678.65|1679.94|1677.84|1684.4|1679.39|1679.14|1674.6|1159
1586458800000|2020-04-09 19:00:00|1679.61|1677.51|1679.97|1677.87|1681.68|1678.77|1677.63|1673.56|1202
1586459100000|2020-04-09 19:05:00|1679.96|1677.86|1682.19|1680.09|1682.49|1680.39|1679.05|1676.95|938
1586459400000|2020-04-09 19:10:00|1682.23|1680.13|1681.95|1679.85|1683.09|1680.99|1680.52|1678.42|721
1586459700000|2020-04-09 19:15:00|1681.91|1679.81|1681.17|1679.07|1686.11|1681.35|1680.39|1677.13|1047
1586460000000|2020-04-09 19:20:00|1681.27|1679.17|1680.5|1678.4|1682.13|1680.03|1678.81|1676.71|1036
1586460300000|2020-04-09 19:25:00|1680.51|1678.41|1682.25|1680.15|1682.79|1680.69|1680.07|1677.97|846
1586460600000|2020-04-09 19:30:00|1681.95|1679.85|1682.56|1680.46|1687.95|1682.41|1681.07|1677.95|893
1586460900000|2020-04-09 19:35:00|1682.54|1680.44|1680.02|1677.92|1683.02|1680.92|1678.23|1676.13|1120
1586461200000|2020-04-09 19:40:00|1680.01|1677.91|1681.19|1679.09|1682.38|1680.28|1678.58|1676.48|1031
1586461500000|2020-04-09 19:45:00|1681.09|1678.99|1681.64|1679.54|1683.16|1681.06|1680.73|1678.48|945
1586461800000|2020-04-09 19:50:00|1681.54|1679.44|1685.02|1682.92|1685.08|1682.98|1679.74|1677.64|1338
1586462100000|2020-04-09 19:55:00|1684.77|1682.67|1684.81|1682.71|1685.25|1683.15|1682.48|1680.38|1472
1586462400000|2020-04-09 20:00:00|1684.83|1682.73|1684.86|1682.76|1686.74|1684.64|1683.18|1681.08|568
1586462700000|2020-04-09 20:05:00|1684.75|1682.65|1683.79|1681.69|1685.42|1683.32|1682.56|1680.46|413
1586463000000|2020-04-09 20:10:00|1683.7|1681.6|1684.81|1682.71|1685.59|1683.49|1683.19|1681.09|380
1586463300000|2020-04-09 20:15:00|1684.85|1682.75|1684.67|1682.57|1685.75|1683.65|1684.2|1682.1|341
1586463600000|2020-04-09 20:20:00|1684.91|1682.81|1684.04|1681.94|1684.98|1682.88|1683.75|1681.65|240
1586463900000|2020-04-09 20:25:00|1683.84|1681.74|1683.75|1681.65|1684.21|1682.11|1683.47|1681.37|181
1586464200000|2020-04-09 20:30:00|1683.72|1681.62|1682.39|1680.29|1684.26|1682.16|1681.38|1679.28|277
1586464500000|2020-04-09 20:35:00|1681.96|1679.86|1683.31|1681.21|1683.59|1681.49|1681.57|1679.47|194
1586464800000|2020-04-09 20:40:00|1683.32|1681.22|1684.03|1681.93|1684.27|1682.17|1682.79|1680.69|251
1586465100000|2020-04-09 20:45:00|1684.23|1682.13|1686.76|1684.66|1687.53|1685.43|1683.91|1681.81|518
1586465400000|2020-04-09 20:50:00|1686.77|1684.67|1685.56|1683.46|1687.98|1685.88|1684.44|1682.34|427
1586465700000|2020-04-09 20:55:00|1685.41|1683.31|1684.86|1681.86|1688.94|1683.6|1684|1679.16|274
1586728800000|2020-04-12 22:00:00|1688.92|1679.55|1681.93|1678.63|1692.19|1683.85|1677.82|1673.42|502
1586729100000|2020-04-12 22:05:00|1681.91|1678.61|1690.08|1686.78|1690.19|1686.89|1676.94|1672.78|496
1586729400000|2020-04-12 22:10:00|1690.14|1686.84|1694.13|1690.83|1696.27|1692.97|1689.45|1685.22|541
1586729700000|2020-04-12 22:15:00|1694.15|1690.85|1685.63|1682.63|1697.01|1692.05|1685.1|1682.1|787
1586730000000|2020-04-12 22:20:00|1685.77|1682.77|1689.93|1686.93|1690.49|1687.49|1685.68|1682.68|380
1586730300000|2020-04-12 22:25:00|1689.49|1686.49|1687.88|1684.88|1689.94|1686.94|1683.71|1680.71|563
1586730600000|2020-04-12 22:30:00|1687.87|1684.87|1687.81|1684.81|1690.19|1687.19|1684.28|1681.28|373
1586730900000|2020-04-12 22:35:00|1687.83|1684.83|1685.75|1682.75|1688.69|1685.69|1685.28|1682.28|323
1586731200000|2020-04-12 22:40:00|1685.74|1682.74|1683.91|1680.91|1688.76|1684.47|1683.18|1679.82|414
1586731500000|2020-04-12 22:45:00|1684.38|1681.38|1685.87|1683.77|1688.03|1685.08|1683.33|1680.33|492
1586731800000|2020-04-12 22:50:00|1685.67|1683.57|1685.91|1683.81|1687.67|1685.57|1684.96|1682.86|419
1586732100000|2020-04-12 22:55:00|1685.9|1683.8|1685.55|1682.55|1687.24|1685.14|1685.26|1682.55|321
1586732400000|2020-04-12 23:00:00|1687.08|1684.98|1688.86|1686.76|1690.03|1687.93|1686.02|1683.92|613
1586732700000|2020-04-12 23:05:00|1688.9|1686.8|1689.55|1687.45|1690.52|1688.22|1687.9|1685.8|519
1586733000000|2020-04-12 23:10:00|1689.26|1687.16|1693.06|1690.96|1693.3|1691.2|1688.93|1686.83|703
1586733300000|2020-04-12 23:15:00|1693.1|1691|1690.31|1688.21|1693.17|1691.07|1689.79|1687.69|560
1586733600000|2020-04-12 23:20:00|1690.18|1688.08|1688.38|1686.28|1691.02|1688.92|1687.05|1684.87|598
1586733900000|2020-04-12 23:25:00|1688.42|1686.32|1687.41|1685.31|1689.07|1686.91|1687.32|1685.1|522
1586734200000|2020-04-12 23:30:00|1687.85|1684.85|1688.73|1686.63|1690.03|1687.63|1687.07|1684.47|460
1586734500000|2020-04-12 23:35:00|1688.74|1686.64|1691.17|1689.07|1691.49|1689.22|1688.74|1686.35|479
1586734800000|2020-04-12 23:40:00|1691.18|1689.08|1689.59|1687.49|1691.44|1689.34|1688.66|1686.56|352
1586735100000|2020-04-12 23:45:00|1689.37|1687.27|1688.9|1686.8|1690.96|1688.86|1688.72|1686.4|475
1586735400000|2020-04-12 23:50:00|1689.09|1686.99|1687.92|1685.82|1689.09|1686.99|1686.59|1684.41|456
1586735700000|2020-04-12 23:55:00|1687.95|1685.85|1687.94|1685.84|1689.19|1686.96|1687.37|1685.15|343
1586736000000|2020-04-13 00:00:00|1688.03|1685.93|1690.38|1688.28|1690.83|1688.32|1687.74|1685.64|518
1586736300000|2020-04-13 00:05:00|1690.08|1687.98|1690.78|1688.68|1692.15|1690.05|1689.6|1687.39|555
1586736600000|2020-04-13 00:10:00|1690.68|1688.58|1691.97|1689.87|1692.96|1690.86|1690.68|1688.58|593
1586736900000|2020-04-13 00:15:00|1691.93|1689.83|1691.85|1689.75|1692.68|1690.58|1691.5|1689.4|489
1586737200000|2020-04-13 00:20:00|1691.86|1689.76|1691.15|1689.05|1692.02|1689.92|1689.89|1687.79|461
1586737500000|2020-04-13 00:25:00|1690.77|1688.67|1688.69|1686.59|1691.46|1689.36|1687.83|1685.73|365
1586737800000|2020-04-13 00:30:00|1688.51|1686.41|1686.37|1684.27|1688.7|1686.6|1684.94|1682.84|617
1586738100000|2020-04-13 00:35:00|1686.39|1684.29|1687.94|1685.84|1688.59|1686.49|1686.12|1684.02|402
1586738400000|2020-04-13 00:40:00|1687.93|1685.83|1689.58|1687.48|1689.91|1687.81|1687.68|1685.58|351
1586738700000|2020-04-13 00:45:00|1689.56|1687.46|1688.59|1686.49|1690.38|1688.28|1687.49|1685.39|447
1586739000000|2020-04-13 00:50:00|1688.35|1686.25|1688.18|1686.08|1688.9|1686.8|1687.63|1685.53|255
1586739300000|2020-04-13 00:55:00|1688.15|1686.05|1687.87|1685.77|1688.58|1686.48|1687.21|1685.11|369
1586739600000|2020-04-13 01:00:00|1687.9|1685.8|1686.14|1684.04|1687.9|1685.8|1683.72|1681.62|1012
1586739900000|2020-04-13 01:05:00|1686.09|1683.99|1687.9|1685.8|1688.33|1686.23|1685.87|1683.77|712
1586740200000|2020-04-13 01:10:00|1688.48|1686.38|1685.92|1683.82|1688.82|1686.72|1685.61|1683.51|647
1586740500000|2020-04-13 01:15:00|1685.9|1683.8|1686.55|1684.45|1687.64|1685.54|1684.06|1681.96|879
1586740800000|2020-04-13 01:20:00|1685.3|1683.2|1684.4|1682.3|1687.31|1685.21|1684.39|1682.29|472
1586741100000|2020-04-13 01:25:00|1684.43|1682.33|1685.65|1683.55|1687|1684.9|1684.19|1682.09|405
1586741400000|2020-04-13 01:30:00|1685.59|1683.49|1685|1682.9|1686.76|1684.66|1684.31|1682.21|448
1586741700000|2020-04-13 01:35:00|1685.64|1683.54|1684.09|1681.99|1686.43|1684.33|1682.95|1680.85|608
1586742000000|2020-04-13 01:40:00|1684.01|1681.91|1684.38|1682.28|1685.96|1683.86|1681.84|1679.74|1184
1586742300000|2020-04-13 01:45:00|1684.74|1682.64|1685.44|1683.34|1685.63|1683.53|1683.19|1681.09|984
1586742600000|2020-04-13 01:50:00|1685.53|1683.43|1686.18|1684.08|1686.38|1684.28|1684.44|1682.34|571
1586742900000|2020-04-13 01:55:00|1686.15|1684.05|1685.79|1683.69|1687.17|1685.07|1684.56|1682.46|461
1586743200000|2020-04-13 02:00:00|1685.8|1683.7|1681.51|1679.41|1686.04|1683.94|1681.1|1679|904
1586743500000|2020-04-13 02:05:00|1681.81|1679.71|1681.84|1679.74|1684.19|1682.09|1681.29|1679.19|811
1586743800000|2020-04-13 02:10:00|1681.8|1679.7|1683.03|1680.93|1684.11|1682.01|1681.25|1679.15|585
1586744100000|2020-04-13 02:15:00|1682.87|1680.77|1683.28|1681.18|1684.43|1682.33|1681.74|1679.64|641
1586744400000|2020-04-13 02:20:00|1683.69|1681.59|1683.49|1681.39|1684.5|1682.4|1682.3|1680.2|512
1586744700000|2020-04-13 02:25:00|1683.48|1681.38|1683.81|1681.71|1684.05|1681.95|1682.3|1680.2|386
1586745000000|2020-04-13 02:30:00|1683.44|1681.34|1683.17|1681.07|1683.85|1681.75|1681.1|1679|414
1586745300000|2020-04-13 02:35:00|1683.18|1681.08|1682.23|1680.13|1683.54|1681.44|1681.69|1679.59|384
1586745600000|2020-04-13 02:40:00|1682.44|1680.34|1682.53|1680.43|1683.53|1681.43|1681.57|1679.47|501
1586745900000|2020-04-13 02:45:00|1682.61|1680.51|1683.46|1681.36|1683.92|1681.82|1682.4|1680.3|435
1586746200000|2020-04-13 02:50:00|1682.78|1680.68|1683.1|1681|1683.89|1681.79|1681.46|1679.36|374
1586746500000|2020-04-13 02:55:00|1683.06|1680.96|1683.91|1681.81|1684.95|1682.85|1682.92|1680.82|361
1586746800000|2020-04-13 03:00:00|1684.59|1682.49|1685.66|1683.56|1687.17|1685.07|1683.91|1681.81|698
1586747100000|2020-04-13 03:05:00|1685.57|1683.47|1685.87|1683.77|1686.09|1683.99|1684.57|1682.47|468
1586747400000|2020-04-13 03:10:00|1685.8|1683.7|1686.25|1684.15|1686.62|1684.52|1684.89|1682.79|480
1586747700000|2020-04-13 03:15:00|1685.91|1683.81|1685.96|1683.86|1686.96|1684.86|1684.89|1682.79|561
1586748000000|2020-04-13 03:20:00|1685.9|1683.8|1685.74|1683.64|1686.6|1684.5|1685.12|1683.02|281
1586748300000|2020-04-13 03:25:00|1685.77|1683.67|1685.28|1683.18|1685.82|1683.72|1684.48|1682.38|442
1586748600000|2020-04-13 03:30:00|1685.23|1683.13|1685.37|1683.27|1686.41|1684.31|1684.56|1682.46|407
1586748900000|2020-04-13 03:35:00|1685.46|1683.36|1684.82|1682.72|1686.37|1684.27|1683.65|1681.55|365
1586749200000|2020-04-13 03:40:00|1684.4|1682.3|1684.16|1682.06|1684.76|1682.66|1682.86|1680.76|312
1586749500000|2020-04-13 03:45:00|1683.91|1681.81|1682.94|1680.84|1683.95|1681.85|1682.49|1680.39|307
1586749800000|2020-04-13 03:50:00|1682.93|1680.83|1683.09|1680.99|1683.85|1681.75|1682.45|1680.35|349
1586750100000|2020-04-13 03:55:00|1683.24|1681.14|1683.9|1681.8|1684.96|1682.86|1682.78|1680.68|412
1586750400000|2020-04-13 04:00:00|1684.32|1682.22|1685.43|1683.33|1687.08|1684.98|1683.37|1681.27|620
1586750700000|2020-04-13 04:05:00|1685.84|1683.74|1684.9|1682.8|1686.06|1683.96|1684.8|1682.7|454
1586751000000|2020-04-13 04:10:00|1684.84|1682.74|1684.48|1682.38|1685.22|1683.12|1684.27|1682.17|295
1586751300000|2020-04-13 04:15:00|1684.85|1682.75|1684.65|1682.55|1685.04|1682.94|1684.55|1682.45|172
1586751600000|2020-04-13 04:20:00|1684.67|1682.57|1684.69|1682.59|1685.63|1683.53|1684.55|1682.45|249
1586751900000|2020-04-13 04:25:00|1684.66|1682.56|1684.74|1682.64|1685.03|1682.93|1684.59|1682.49|122
1586752200000|2020-04-13 04:30:00|1684.72|1682.62|1684.69|1682.59|1684.95|1682.85|1684.17|1682.07|197
1586752500000|2020-04-13 04:35:00|1684.75|1682.65|1684.51|1682.41|1685.23|1683.13|1684.31|1682.21|213
1586752800000|2020-04-13 04:40:00|1684.52|1682.42|1685.63|1683.53|1685.77|1683.67|1683.83|1681.73|421
1586753100000|2020-04-13 04:45:00|1685.71|1683.61|1684.55|1682.45|1685.82|1683.72|1684.35|1682.25|278
1586753400000|2020-04-13 04:50:00|1684.65|1682.55|1684.61|1682.51|1684.94|1682.84|1684.49|1682.39|203
1586753700000|2020-04-13 04:55:00|1684.58|1682.48|1685.66|1683.56|1686.71|1684.61|1684.07|1681.97|356
1586754000000|2020-04-13 05:00:00|1685.68|1683.58|1685.22|1683.12|1685.75|1683.65|1684.85|1682.75|355
1586754300000|2020-04-13 05:05:00|1685.23|1683.13|1684.34|1682.24|1685.46|1683.36|1684.2|1682.1|328
1586754600000|2020-04-13 05:10:00|1684.31|1682.21|1683.87|1681.77|1684.9|1682.8|1683.78|1681.68|257
1586754900000|2020-04-13 05:15:00|1683.98|1681.88|1685.1|1683|1685.82|1683.72|1683.22|1681.12|490
1586755200000|2020-04-13 05:20:00|1685.44|1683.34|1684.66|1682.56|1685.44|1683.34|1683.12|1681.02|364
1586755500000|2020-04-13 05:25:00|1684.67|1682.57|1684.85|1682.75|1685.11|1683.01|1684.09|1681.99|221
1586755800000|2020-04-13 05:30:00|1684.6|1682.5|1684.61|1682.51|1685.9|1683.8|1684.11|1682.01|566
1586756100000|2020-04-13 05:35:00|1684.68|1682.58|1684.01|1681.91|1685.58|1683.48|1683.44|1681.34|510
1586756400000|2020-04-13 05:40:00|1683.99|1681.89|1683.35|1681.25|1684.36|1682.26|1682.9|1680.8|523
1586756700000|2020-04-13 05:45:00|1684.12|1682.02|1684.63|1682.53|1685.23|1683.13|1683.43|1681.33|475
1586757000000|2020-04-13 05:50:00|1684.59|1682.49|1685.11|1683.01|1686.47|1684.37|1684.46|1682.36|490
1586757300000|2020-04-13 05:55:00|1685.06|1682.96|1685.58|1683.48|1685.93|1683.83|1684.87|1682.77|282
1586757600000|2020-04-13 06:00:00|1685.16|1683.06|1686.27|1684.17|1686.79|1684.69|1685.1|1683|646
1586757900000|2020-04-13 06:05:00|1686.21|1684.11|1685.65|1683.55|1688.38|1686.28|1684.48|1682.38|569
1586758200000|2020-04-13 06:10:00|1685.5|1683.4|1686.67|1684.57|1688|1685.9|1684.98|1682.88|610
1586758500000|2020-04-13 06:15:00|1686.4|1684.3|1686.41|1684.31|1687.69|1685.59|1685.44|1683.34|353
1586758800000|2020-04-13 06:20:00|1686.31|1684.21|1687.1|1685|1689.9|1687.8|1685.08|1682.98|825
1586759100000|2020-04-13 06:25:00|1687.32|1685.22|1688.43|1686.33|1688.84|1686.74|1687.03|1684.93|432
1586759400000|2020-04-13 06:30:00|1688.4|1686.3|1689.86|1687.76|1690.43|1688.33|1687.41|1685.31|499
1586759700000|2020-04-13 06:35:00|1690.75|1688.65|1692.08|1689.98|1692.59|1690.49|1689.61|1687.51|995
1586760000000|2020-04-13 06:40:00|1692.09|1689.99|1691.52|1689.42|1692.45|1690.35|1690.29|1688.19|647
1586760300000|2020-04-13 06:45:00|1691.28|1689.18|1692.09|1689.99|1692.9|1690.8|1690.77|1688.67|587
1586760600000|2020-04-13 06:50:00|1692.16|1690.06|1690.82|1688.72|1692.47|1690.37|1690.12|1688.02|641
1586760900000|2020-04-13 06:55:00|1690.86|1688.76|1692.62|1690.52|1693.01|1690.91|1690.27|1688.17|689
1586761200000|2020-04-13 07:00:00|1692.22|1690.12|1690.29|1688.19|1692.53|1690.43|1689.44|1687.34|706
1586761500000|2020-04-13 07:05:00|1690.28|1688.18|1690.81|1688.71|1692.1|1690|1690.17|1688.07|600
1586761800000|2020-04-13 07:10:00|1690.71|1688.61|1692.34|1690.24|1693.32|1691.22|1690.29|1688.19|572
1586762100000|2020-04-13 07:15:00|1692.22|1690.12|1692.67|1690.57|1694.93|1692.43|1691.69|1689.59|1068
1586762400000|2020-04-13 07:20:00|1692.97|1690.87|1691.54|1689.44|1693.36|1691.26|1690.78|1688.68|861
1586762700000|2020-04-13 07:25:00|1691.34|1689.24|1692.15|1690.05|1692.73|1690.63|1690.14|1688.04|946
1586763000000|2020-04-13 07:30:00|1692.4|1690.3|1691.87|1689.77|1693.52|1690.81|1691.14|1689.04|712
1586763300000|2020-04-13 07:35:00|1691.82|1689.72|1691.25|1689.15|1692.52|1690.42|1690.91|1688.81|640
1586763600000|2020-04-13 07:40:00|1691.27|1689.17|1691.38|1689.28|1692.27|1690.17|1689.52|1687.42|914
1586763900000|2020-04-13 07:45:00|1691.37|1689.27|1692.31|1690.21|1694.07|1691.97|1690.93|1688.83|608
1586764200000|2020-04-13 07:50:00|1692.11|1690.01|1691.8|1689.7|1693.32|1691.22|1691.18|1689.08|614
1586764500000|2020-04-13 07:55:00|1691.51|1689.41|1692.57|1690.47|1693.34|1691.24|1691.46|1689.36|679
1586764800000|2020-04-13 08:00:00|1692.6|1690.5|1691.7|1689.6|1693.74|1691.64|1690.64|1688.54|726
1586765100000|2020-04-13 08:05:00|1691.64|1689.54|1692.71|1690.61|1692.81|1690.71|1690.98|1688.88|497
1586765400000|2020-04-13 08:10:00|1692.7|1690.6|1691.9|1689.8|1693.31|1691.21|1691.25|1689.15|502
1586765700000|2020-04-13 08:15:00|1691.89|1689.79|1691.76|1689.66|1692.37|1690.27|1691.33|1689.23|305
1586766000000|2020-04-13 08:20:00|1691.84|1689.74|1692.17|1690.07|1692.56|1690.46|1690.34|1688.24|498
1586766300000|2020-04-13 08:25:00|1692.09|1689.99|1692.07|1689.97|1692.84|1690.74|1690.4|1688.3|611
1586766600000|2020-04-13 08:30:00|1691.93|1689.83|1689.96|1687.86|1692.06|1689.96|1689.21|1687.11|546
1586766900000|2020-04-13 08:35:00|1689.98|1687.88|1691.51|1689.41|1692.41|1690.31|1689.59|1687.49|647
1586767200000|2020-04-13 08:40:00|1691.53|1689.43|1692.97|1690.87|1693.4|1691.3|1691.19|1689.09|739
1586767500000|2020-04-13 08:45:00|1692.52|1690.42|1690.46|1688.36|1692.59|1690.49|1690.17|1688.07|545
1586767800000|2020-04-13 08:50:00|1690.45|1688.35|1691.76|1689.66|1691.85|1689.75|1688.85|1686.75|510
1586768100000|2020-04-13 08:55:00|1691.74|1689.64|1692.29|1690.19|1693.36|1691.26|1690.49|1688.39|623
1586768400000|2020-04-13 09:00:00|1691.94|1689.84|1689.97|1687.87|1692.12|1690.02|1689.58|1687.48|737
1586768700000|2020-04-13 09:05:00|1689.86|1687.76|1691.46|1689.36|1691.79|1689.69|1689.35|1687.25|642
1586769000000|2020-04-13 09:10:00|1691.43|1689.33|1692.16|1690.06|1693.07|1690.97|1691.32|1689.22|417
1586769300000|2020-04-13 09:15:00|1692.09|1689.99|1691.65|1689.55|1692.82|1690.72|1691.3|1689.2|398
1586769600000|2020-04-13 09:20:00|1691.63|1689.53|1690.92|1688.82|1691.98|1689.88|1690.21|1688.11|470
1586769900000|2020-04-13 09:25:00|1690.83|1688.73|1692.09|1689.99|1692.44|1690.34|1689.21|1687.11|660
1586770200000|2020-04-13 09:30:00|1692.34|1690.24|1691.64|1689.54|1692.55|1690.45|1690.73|1688.63|338
1586770500000|2020-04-13 09:35:00|1691.35|1689.25|1690.37|1688.27|1692.12|1690.02|1690.2|1688.1|328
1586770800000|2020-04-13 09:40:00|1690.44|1688.34|1691.05|1688.95|1691.56|1689.46|1690.44|1688.34|255
1586771100000|2020-04-13 09:45:00|1691.06|1688.96|1691.69|1689.59|1691.77|1689.67|1690.59|1688.49|203
1586771400000|2020-04-13 09:50:00|1691.64|1689.54|1691.43|1689.33|1692.05|1689.95|1690.51|1688.41|259
1586771700000|2020-04-13 09:55:00|1691.35|1689.25|1691.16|1689.06|1691.93|1689.83|1690.35|1688.25|320
1586772000000|2020-04-13 10:00:00|1691.17|1689.07|1691.18|1689.08|1692.04|1689.94|1690.11|1688.01|361
1586772300000|2020-04-13 10:05:00|1691.33|1689.23|1690.69|1688.59|1691.46|1689.36|1689.8|1687.7|333
1586772600000|2020-04-13 10:10:00|1690.48|1688.38|1690.94|1688.84|1691.21|1689.11|1688.9|1686.8|658
1586772900000|2020-04-13 10:15:00|1691|1688.9|1690.34|1688.24|1691.3|1689.2|1689.23|1687.13|911
1586773200000|2020-04-13 10:20:00|1690.56|1688.46|1690.47|1688.37|1690.56|1688.46|1688.81|1686.71|617
1586773500000|2020-04-13 10:25:00|1690.44|1688.34|1690.24|1688.14|1691.47|1689.37|1689.91|1687.81|357
1586773800000|2020-04-13 10:30:00|1690.06|1687.96|1690.46|1688.36|1691.08|1688.98|1689.93|1687.83|335
1586774100000|2020-04-13 10:35:00|1690.36|1688.26|1692.06|1689.96|1692.71|1690.61|1690.2|1688.1|607
1586774400000|2020-04-13 10:40:00|1692.11|1690.01|1693.7|1691.6|1694.96|1692.86|1691.9|1689.8|807
1586774700000|2020-04-13 10:45:00|1694.31|1692.21|1690.99|1688.89|1695.39|1693.29|1690.33|1688.23|807
1586775000000|2020-04-13 10:50:00|1689.81|1687.71|1689.55|1687.45|1690.99|1688.89|1689.1|1687|560
1586775300000|2020-04-13 10:55:00|1689.41|1687.31|1689.53|1687.43|1690.27|1688.17|1688.74|1686.64|505
1586775600000|2020-04-13 11:00:00|1689.57|1687.47|1690.22|1688.12|1690.32|1688.22|1688.45|1686.35|624
1586775900000|2020-04-13 11:05:00|1690.15|1688.05|1689.42|1687.32|1690.36|1688.26|1688.6|1686.5|424
1586776200000|2020-04-13 11:10:00|1689.44|1687.34|1690.23|1688.13|1690.55|1688.45|1689.16|1687.06|445
1586776500000|2020-04-13 11:15:00|1690.03|1687.93|1690.16|1688.06|1690.85|1688.75|1689.23|1687.13|410
1586776800000|2020-04-13 11:20:00|1690.26|1688.16|1692.1|1690|1692.57|1690.47|1689.7|1687.6|548
1586777100000|2020-04-13 11:25:00|1692.19|1690.09|1690.75|1688.65|1692.82|1690.72|1689.97|1687.87|561
1586777400000|2020-04-13 11:30:00|1690.61|1688.51|1692.55|1690.45|1692.6|1690.5|1690.42|1688.32|520
1586777700000|2020-04-13 11:35:00|1692.33|1690.23|1691.66|1689.56|1692.57|1690.47|1690.37|1688.27|469
1586778000000|2020-04-13 11:40:00|1691.86|1689.76|1690.48|1688.38|1691.99|1689.89|1689.68|1687.58|285
1586778300000|2020-04-13 11:45:00|1690.66|1688.56|1692.55|1690.45|1693.19|1691.09|1689.6|1687.5|563
1586778600000|2020-04-13 11:50:00|1692.57|1690.47|1692.44|1690.34|1693.59|1691.49|1692.16|1690.06|551
1586778900000|2020-04-13 11:55:00|1692.5|1690.4|1693.67|1691.57|1694.98|1692.88|1692.26|1690.16|841
1586779200000|2020-04-13 12:00:00|1693.65|1691.55|1695.66|1693.56|1696.68|1694.58|1692.94|1690.84|1010
1586779500000|2020-04-13 12:05:00|1695.69|1693.59|1695.21|1693.11|1696.18|1694.08|1692.73|1690.63|729
1586779800000|2020-04-13 12:10:00|1695.23|1693.13|1694.01|1691.91|1696.13|1694.03|1693.04|1690.94|735
1586780100000|2020-04-13 12:15:00|1693.98|1691.88|1693.49|1691.39|1694.39|1692.29|1693.49|1691.39|476
1586780400000|2020-04-13 12:20:00|1693.35|1691.25|1692.42|1690.32|1694.13|1692.03|1690.9|1688.8|863
1586780700000|2020-04-13 12:25:00|1692.28|1690.18|1691.74|1689.64|1694.91|1692.81|1690.72|1688.62|1091
1586781000000|2020-04-13 12:30:00|1691.75|1689.65|1692.11|1690.01|1693.78|1691.68|1690.63|1688.53|1081
1586781300000|2020-04-13 12:35:00|1692.14|1690.04|1689.95|1687.85|1692.51|1690.41|1689.05|1686.95|891
1586781600000|2020-04-13 12:40:00|1690.25|1688.15|1692.17|1690.07|1692.66|1690.56|1688.5|1686.4|772
1586781900000|2020-04-13 12:45:00|1692.25|1690.15|1691.62|1689.52|1693.56|1691.46|1690.47|1688.37|581
1586782200000|2020-04-13 12:50:00|1691.35|1689.25|1691.39|1689.29|1694.54|1692.44|1690.56|1688.46|818
1586782500000|2020-04-13 12:55:00|1691.43|1689.33|1691.11|1689.01|1692.69|1690.59|1689.62|1687.52|696
1586782800000|2020-04-13 13:00:00|1691.12|1689.02|1692.75|1690.65|1694.39|1692.29|1690.39|1688.29|661
1586783100000|2020-04-13 13:05:00|1692.79|1690.69|1691.86|1689.76|1693.34|1691.24|1691.23|1689.13|516
1586783400000|2020-04-13 13:10:00|1691.9|1689.8|1689.5|1687.4|1694.17|1692.07|1688.74|1686.64|827
1586783700000|2020-04-13 13:15:00|1689.49|1687.39|1690.57|1688.47|1691.88|1689.78|1687.97|1685.87|528
1586784000000|2020-04-13 13:20:00|1690.45|1688.35|1690.59|1688.49|1691.62|1689.52|1689.41|1687.31|423
1586784300000|2020-04-13 13:25:00|1690.63|1688.53|1692.24|1690.14|1693.73|1691.63|1690.1|1688|545
1586784600000|2020-04-13 13:30:00|1692.41|1690.31|1691.74|1689.64|1694.46|1692.36|1690.16|1688.06|1033
1586784900000|2020-04-13 13:35:00|1691.8|1689.7|1692.47|1690.37|1693.22|1691.12|1690.35|1688.25|1383
1586785200000|2020-04-13 13:40:00|1692.45|1690.35|1691.34|1689.24|1693.69|1691.59|1689.77|1687.67|1452
1586785500000|2020-04-13 13:45:00|1690.83|1688.73|1691.73|1689.63|1692.93|1690.83|1689.84|1687.74|1442
1586785800000|2020-04-13 13:50:00|1691.75|1689.65|1690.86|1688.76|1693.25|1691.15|1690.51|1688.41|1064
1586786100000|2020-04-13 13:55:00|1690.88|1688.78|1688.84|1686.74|1691.39|1689.29|1687.93|1685.83|1338
1586786400000|2020-04-13 14:00:00|1688.82|1686.72|1692.48|1690.38|1692.57|1690.47|1688.49|1686.39|1082
1586786700000|2020-04-13 14:05:00|1692.69|1690.59|1694.74|1692.64|1695.09|1692.99|1692.53|1690.43|937
1586787000000|2020-04-13 14:10:00|1694.68|1692.58|1694.67|1692.57|1695.95|1693.85|1693.93|1691.83|1235
1586787300000|2020-04-13 14:15:00|1695.2|1693.1|1694.26|1692.16|1696.78|1694.68|1693.26|1691.16|860
1586787600000|2020-04-13 14:20:00|1694.55|1692.45|1696.19|1694.09|1698.01|1695.91|1694.28|1692.18|867
1586787900000|2020-04-13 14:25:00|1695.98|1693.88|1698.84|1696.74|1698.95|1696.85|1695.54|1693.44|1091
1586788200000|2020-04-13 14:30:00|1698.31|1696.21|1698.14|1696.04|1699.62|1697.52|1697.03|1694.93|1234
1586788500000|2020-04-13 14:35:00|1698.21|1696.11|1698.24|1696.14|1698.89|1696.79|1697.16|1695.06|1045
1586788800000|2020-04-13 14:40:00|1698.13|1696.03|1696.79|1694.69|1699.35|1697.25|1696.51|1694.41|1127
1586789100000|2020-04-13 14:45:00|1696.51|1694.41|1697.75|1695.65|1699.18|1697.08|1696.21|1694.11|1060
1586789400000|2020-04-13 14:50:00|1697.7|1695.6|1698.64|1696.54|1699.29|1697.19|1696.99|1694.89|915
1586789700000|2020-04-13 14:55:00|1698.48|1696.38|1700.73|1698.63|1701.4|1699.3|1697.95|1695.85|1350
1586790000000|2020-04-13 15:00:00|1700.72|1698.62|1701.37|1699.27|1701.95|1699.85|1698.92|1696.82|1151
1586790300000|2020-04-13 15:05:00|1701.31|1699.21|1702.12|1700.02|1702.4|1700.3|1700.56|1698.46|995
1586790600000|2020-04-13 15:10:00|1701.96|1699.86|1703.5|1701.4|1705.5|1703.4|1701.82|1699.72|1276
1586790900000|2020-04-13 15:15:00|1703.7|1701.6|1706.45|1704.35|1707.56|1705.46|1703.14|1701.04|1459
1586791200000|2020-04-13 15:20:00|1706.7|1704.6|1710.93|1708.83|1711.03|1708.93|1706.26|1704.16|1431
1586791500000|2020-04-13 15:25:00|1710.8|1708.7|1710.48|1708.38|1713.2|1711.1|1709.1|1707|1487
1586791800000|2020-04-13 15:30:00|1710.51|1708.41|1709.91|1707.81|1710.9|1708.8|1706.23|1704.13|1556
1586792100000|2020-04-13 15:35:00|1709.87|1707.77|1711.36|1709.26|1712.13|1710.03|1708.93|1706.83|1665
1586792400000|2020-04-13 15:40:00|1711.57|1709.47|1710.62|1708.52|1711.86|1709.76|1709.05|1706.95|1494
1586792700000|2020-04-13 15:45:00|1710.6|1708.5|1708.54|1706.44|1711.57|1709.47|1707.95|1705.85|1416
1586793000000|2020-04-13 15:50:00|1708.42|1706.32|1709.7|1707.6|1710.65|1708.55|1706.42|1704.32|1386
1586793300000|2020-04-13 15:55:00|1709.8|1707.7|1710.63|1708.53|1711.9|1709.8|1709.01|1706.91|1449
1586793600000|2020-04-13 16:00:00|1710.53|1708.43|1711.64|1709.54|1711.79|1709.69|1707.6|1705.5|1497
1586793900000|2020-04-13 16:05:00|1711.53|1709.43|1711.83|1709.73|1712.13|1710.03|1710.08|1707.98|1068
1586794200000|2020-04-13 16:10:00|1712.03|1709.93|1712.54|1710.44|1712.8|1710.7|1710.07|1707.97|788
1586794500000|2020-04-13 16:15:00|1712.63|1710.53|1710.83|1708.73|1713.45|1711.35|1709.29|1707.19|1075
1586794800000|2020-04-13 16:20:00|1710.03|1707.93|1713.25|1711.15|1713.76|1711.66|1709.22|1707.12|1125
1586795100000|2020-04-13 16:25:00|1713.35|1711.25|1713.59|1711.49|1714.27|1712.17|1711.81|1709.71|1129
1586795400000|2020-04-13 16:30:00|1713.63|1711.53|1713.6|1711.5|1716.78|1714.68|1712.73|1710.63|1115
1586795700000|2020-04-13 16:35:00|1714.63|1712.53|1713.42|1711.32|1715.48|1713.38|1712.22|1709.7|1189
1586796000000|2020-04-13 16:40:00|1713.38|1711.28|1714.04|1711.94|1715.24|1713.14|1713.15|1711.05|967
1586796300000|2020-04-13 16:45:00|1713.94|1711.84|1714.49|1712.39|1715.37|1713.27|1712.35|1710.25|964
1586796600000|2020-04-13 16:50:00|1714.39|1712.29|1714.83|1712.73|1715.43|1713.33|1713.22|1711.12|1009
1586796900000|2020-04-13 16:55:00|1715.01|1712.91|1715.23|1713.13|1715.87|1713.77|1713.85|1711.75|799
1586797200000|2020-04-13 17:00:00|1715.27|1713.17|1717.49|1715.39|1718.18|1716.08|1714.98|1712.88|1199
1586797500000|2020-04-13 17:05:00|1717.3|1715.2|1715.93|1713.83|1718.08|1715.98|1715.16|1713.06|998
1586797800000|2020-04-13 17:10:00|1715.94|1713.84|1715.68|1713.58|1716.55|1714.45|1712.71|1710.61|1215
1586798100000|2020-04-13 17:15:00|1715.43|1713.33|1715.82|1713.72|1716.63|1714.53|1713.86|1711.76|725
1586798400000|2020-04-13 17:20:00|1715.87|1713.77|1717.49|1715.39|1718.43|1716.33|1715.55|1713.45|788
1586798700000|2020-04-13 17:25:00|1717.47|1715.37|1715.7|1713.6|1718.28|1716.18|1715.31|1713.21|1268
1586799000000|2020-04-13 17:30:00|1715.72|1713.62|1717.48|1715.38|1718.33|1716.23|1715.54|1713.44|1034
1586799300000|2020-04-13 17:35:00|1717.5|1715.4|1717.39|1715.29|1718.62|1716.52|1716.2|1714.1|974
1586799600000|2020-04-13 17:40:00|1717.4|1715.3|1716.89|1714.79|1717.85|1715.75|1716.27|1714.17|842
1586799900000|2020-04-13 17:45:00|1716.8|1714.7|1717.04|1714.94|1719.06|1716.96|1716.7|1714.6|1137
1586800200000|2020-04-13 17:50:00|1717.18|1715.08|1718.24|1716.14|1719.15|1717.05|1716.41|1714.31|894
1586800500000|2020-04-13 17:55:00|1718.29|1716.19|1719.23|1717.13|1720.65|1718.55|1718.1|1716|1107
1586800800000|2020-04-13 18:00:00|1719.46|1717.36|1721.91|1719.81|1722.3|1720.2|1718.67|1716.57|995
1586801100000|2020-04-13 18:05:00|1721.9|1719.8|1720.55|1718.45|1723.04|1720.94|1719.72|1717.62|1098
1586801400000|2020-04-13 18:10:00|1720.69|1718.59|1720.92|1718.82|1721.25|1719.15|1719.62|1717.52|944
1586801700000|2020-04-13 18:15:00|1721|1718.9|1721.24|1719.14|1722.22|1720.12|1720.47|1718.37|940
1586802000000|2020-04-13 18:20:00|1721.3|1719.2|1723.07|1720.97|1724.07|1721.97|1720.76|1718.66|952
1586802300000|2020-04-13 18:25:00|1723.11|1721.01|1722.74|1720.64|1724.34|1722.24|1721.17|1719.07|1188
1586802600000|2020-04-13 18:30:00|1722.93|1720.83|1722.33|1720.23|1723.91|1721.81|1720.97|1718.87|958
1586802900000|2020-04-13 18:35:00|1722.37|1720.27|1722.54|1720.44|1723.04|1720.94|1721.48|1719.38|710
1586803200000|2020-04-13 18:40:00|1722.57|1720.47|1722.07|1719.97|1724|1721.9|1721.13|1719.03|920
1586803500000|2020-04-13 18:45:00|1722.2|1720.1|1722.4|1720.3|1723.3|1721.2|1721.64|1719.54|922
1586803800000|2020-04-13 18:50:00|1722.39|1720.29|1721.91|1719.81|1724.13|1722.03|1720.88|1718.78|747
1586804100000|2020-04-13 18:55:00|1721.81|1719.71|1722.52|1720.42|1722.88|1720.78|1721.6|1719.5|744
1586804400000|2020-04-13 19:00:00|1722.76|1720.66|1721.93|1719.83|1723.38|1721.28|1720.87|1718.77|768
1586804700000|2020-04-13 19:05:00|1721.89|1719.79|1721.89|1719.79|1722.33|1720.23|1721.11|1719.01|741
1586805000000|2020-04-13 19:10:00|1721.79|1719.69|1720.54|1718.44|1722.77|1720.67|1720.14|1718.04|1008
1586805300000|2020-04-13 19:15:00|1720.44|1718.34|1720.44|1718.34|1721.43|1719.33|1717.54|1715.44|1411
1586805600000|2020-04-13 19:20:00|1720.63|1718.53|1720.97|1718.87|1721.85|1719.75|1718.7|1716.6|1229
1586805900000|2020-04-13 19:25:00|1720.95|1718.85|1718.99|1716.89|1721.44|1719.34|1718.04|1715.94|1155
1586806200000|2020-04-13 19:30:00|1719.57|1717.47|1719.64|1717.54|1719.92|1717.82|1718.18|1716.08|808
1586806500000|2020-04-13 19:35:00|1719.67|1717.57|1721.08|1718.98|1721.08|1718.98|1718.87|1716.77|761
1586806800000|2020-04-13 19:40:00|1721.13|1719.03|1720.57|1718.47|1721.7|1719.6|1719.61|1717.51|892
1586807100000|2020-04-13 19:45:00|1720.5|1718.4|1719.41|1717.31|1721.62|1719.52|1718.62|1716.52|1221
1586807400000|2020-04-13 19:50:00|1718.83|1716.73|1717.93|1715.83|1719.45|1717.35|1716.68|1714.58|1148
1586807700000|2020-04-13 19:55:00|1718|1715.9|1718.36|1716.26|1718.91|1716.81|1716.92|1714.82|810
1586808000000|2020-04-13 20:00:00|1718.43|1716.33|1718.31|1716.21|1719.11|1717.01|1716.63|1714.53|410
1586808300000|2020-04-13 20:05:00|1718.25|1716.15|1717.93|1715.83|1718.79|1716.69|1717.35|1715.25|211
1586808600000|2020-04-13 20:10:00|1717.83|1715.73|1717.68|1715.58|1718.57|1716.47|1717.1|1715|239
1586808900000|2020-04-13 20:15:00|1717.51|1715.41|1718.02|1715.92|1718.64|1716.54|1717|1714.9|206
1586809200000|2020-04-13 20:20:00|1718.15|1716.05|1718.2|1716.1|1718.83|1716.73|1717.28|1715.18|277
1586809500000|2020-04-13 20:25:00|1718.77|1716.67|1717.95|1715.85|1719.07|1716.97|1717.36|1715.26|237
1586809800000|2020-04-13 20:30:00|1717.74|1715.64|1717.65|1715.55|1718.4|1716.3|1717.23|1715.13|227
1586810100000|2020-04-13 20:35:00|1717.7|1715.6|1717.11|1715.01|1718.09|1715.99|1716.41|1714.31|291
1586810400000|2020-04-13 20:40:00|1717.1|1715|1717.84|1715.74|1718|1715.9|1716.12|1714.02|331
1586810700000|2020-04-13 20:45:00|1717.88|1715.78|1716.17|1714.07|1718.37|1716.27|1715.88|1713.78|334
1586811000000|2020-04-13 20:50:00|1716.21|1714.11|1713.32|1711.22|1717.11|1715.01|1712.99|1710.89|636
1586811300000|2020-04-13 20:55:00|1713.12|1711.02|1714.15|1712.05|1718.41|1713|1712.5|1708.82|500
1586815200000|2020-04-13 22:00:00|1715.38|1712.38|1715.82|1712.82|1718.75|1714|1714.39|1709.38|216
1586815500000|2020-04-13 22:05:00|1715.48|1713.38|1715.27|1712.27|1718.82|1714.14|1714.74|1709.05|161
1586815800000|2020-04-13 22:10:00|1715.2|1712.2|1715.25|1712.25|1718.66|1713.65|1713.43|1708.49|295
1586816100000|2020-04-13 22:15:00|1715.28|1712.28|1716.33|1713.33|1719.12|1714.46|1714.89|1709.45|251
1586816400000|2020-04-13 22:20:00|1716.35|1713.35|1716.46|1714.36|1719.88|1717.17|1715.61|1711.11|360
1586816700000|2020-04-13 22:25:00|1717.87|1715.77|1716.03|1713.93|1718.03|1715.93|1715.65|1713.42|210
1586817000000|2020-04-13 22:30:00|1716.05|1713.95|1716.1|1714|1717.33|1715.23|1715.33|1713.23|309
1586817300000|2020-04-13 22:35:00|1717.01|1714.91|1716.18|1714.08|1717.01|1714.91|1715.38|1713.28|230
1586817600000|2020-04-13 22:40:00|1716.39|1714.29|1716.1|1714|1716.97|1714.87|1715.36|1713.26|309
1586817900000|2020-04-13 22:45:00|1716.17|1714.07|1715.36|1713.26|1717.12|1715.02|1715.04|1712.94|454
1586818200000|2020-04-13 22:50:00|1715.35|1713.25|1717.73|1715.63|1718.26|1716.16|1714.55|1712.45|480
1586818500000|2020-04-13 22:55:00|1717.71|1715.61|1718.25|1716.15|1719.19|1717.09|1717.71|1715.61|484
1586818800000|2020-04-13 23:00:00|1718.24|1716.14|1719.78|1717.68|1720.44|1718.34|1718.03|1715.93|522
1586819100000|2020-04-13 23:05:00|1719.79|1717.69|1719.9|1717.8|1721.15|1719.05|1719.46|1717.36|493
1586819400000|2020-04-13 23:10:00|1719.84|1717.74|1719.39|1717.29|1720.22|1718.12|1718.42|1716.32|435
1586819700000|2020-04-13 23:15:00|1719.6|1717.5|1719.12|1717.02|1720.66|1718.35|1719.08|1716.98|269
1586820000000|2020-04-13 23:20:00|1719.09|1716.99|1719.35|1717.25|1719.93|1717.83|1718.65|1716.55|232
1586820300000|2020-04-13 23:25:00|1719.37|1717.27|1718.82|1716.72|1720.38|1718.28|1717.94|1715.84|282
1586820600000|2020-04-13 23:30:00|1718.49|1716.39|1717.56|1715.46|1719.11|1717.01|1716.78|1714.68|442
1586820900000|2020-04-13 23:35:00|1717.5|1715.4|1717.64|1715.54|1718.86|1716.76|1716.93|1714.83|350
1586821200000|2020-04-13 23:40:00|1717.67|1715.57|1717.7|1715.6|1718.22|1716.12|1716.21|1714.11|249
1586821500000|2020-04-13 23:45:00|1717.6|1715.5|1720.34|1718.24|1720.9|1718.8|1717.42|1715.32|643
1586821800000|2020-04-13 23:50:00|1720.33|1718.23|1720.16|1718.06|1721.4|1719.3|1719.68|1717.58|481
1586822100000|2020-04-13 23:55:00|1719.98|1717.88|1718.59|1716.49|1721.2|1719.1|1718.18|1716.08|463
1586822400000|2020-04-14 00:00:00|1718.57|1716.47|1720.41|1718.31|1721.16|1719.06|1718.38|1716.28|587
1586822700000|2020-04-14 00:05:00|1720.38|1718.28|1720.8|1718.7|1721.6|1719.5|1720.05|1717.95|411
1586823000000|2020-04-14 00:10:00|1720.77|1718.67|1721.92|1719.82|1724.96|1722.86|1720.22|1718.12|892
1586823300000|2020-04-14 00:15:00|1721.98|1719.88|1719.46|1717.36|1722.16|1720.06|1719.13|1717.03|649
1586823600000|2020-04-14 00:20:00|1719.43|1717.33|1719.26|1717.16|1720.84|1718.74|1718.23|1716.13|458
1586823900000|2020-04-14 00:25:00|1719.25|1717.15|1716.69|1714.59|1719.66|1717.56|1715.82|1713.72|385
1586824200000|2020-04-14 00:30:00|1716.67|1714.57|1718.06|1715.96|1718.65|1716.55|1716.66|1714.56|377
1586824500000|2020-04-14 00:35:00|1717.96|1715.86|1717.48|1715.38|1718.48|1716.38|1717.02|1714.92|467
1586824800000|2020-04-14 00:40:00|1717.57|1715.47|1717.09|1714.99|1718.03|1715.93|1716|1713.9|441
1586825100000|2020-04-14 00:45:00|1716.98|1714.88|1718.09|1715.99|1718.77|1716.67|1716.73|1714.63|257
1586825400000|2020-04-14 00:50:00|1718.6|1716.5|1716.7|1714.6|1718.6|1716.5|1716.14|1714.04|386
1586825700000|2020-04-14 00:55:00|1716.81|1714.71|1717.68|1715.58|1719.78|1717.68|1716.71|1714.61|568
1586826000000|2020-04-14 01:00:00|1717.8|1715.7|1717.5|1715.4|1718.88|1716.78|1716.44|1714.34|924
1586826300000|2020-04-14 01:05:00|1717.51|1715.41|1717.24|1715.14|1718.22|1716.12|1716.75|1714.65|625
1586826600000|2020-04-14 01:10:00|1717.23|1715.13|1717.36|1715.26|1717.93|1715.83|1716.55|1714.45|442
1586826900000|2020-04-14 01:15:00|1717.25|1715.15|1717.83|1715.73|1719.22|1717.12|1716.5|1714.4|377
1586827200000|2020-04-14 01:20:00|1717.35|1715.25|1716.54|1714.44|1718.31|1716.21|1716.1|1714|575
1586827500000|2020-04-14 01:25:00|1716.62|1714.52|1717.5|1715.4|1718.17|1716.07|1716.18|1714.08|446
1586827800000|2020-04-14 01:30:00|1717.45|1715.35|1717.53|1715.43|1719.15|1717.05|1715.17|1713.07|718
1586828100000|2020-04-14 01:35:00|1717.56|1715.46|1719.65|1717.55|1720.89|1718.79|1717.38|1715.28|657
1586828400000|2020-04-14 01:40:00|1718.79|1716.69|1720.38|1718.28|1721.55|1719.45|1718.7|1716.6|692
1586828700000|2020-04-14 01:45:00|1720.34|1718.24|1721.4|1719.3|1722.34|1720.24|1719.41|1717.31|700
1586829000000|2020-04-14 01:50:00|1721.38|1719.28|1723.89|1721.79|1724.79|1722.69|1721.25|1719.15|1029
1586829300000|2020-04-14 01:55:00|1723.84|1721.74|1725.01|1722.91|1726.16|1724.06|1723.27|1721.17|962
1586829600000|2020-04-14 02:00:00|1724.98|1722.88|1723.4|1721.3|1726.68|1724.58|1723.31|1721.04|881
1586829900000|2020-04-14 02:05:00|1723.52|1721.42|1724.14|1722.04|1725.07|1722.97|1723.18|1721.08|545
1586830200000|2020-04-14 02:10:00|1724.56|1722.46|1724.2|1722.1|1726.02|1723.92|1722.92|1720.82|496
1586830500000|2020-04-14 02:15:00|1724.17|1722.07|1724.59|1722.49|1725.52|1723.42|1722.52|1720.42|422
1586830800000|2020-04-14 02:20:00|1724.51|1722.41|1724.93|1722.83|1725.45|1723.35|1724.21|1722.11|289
1586831100000|2020-04-14 02:25:00|1724.94|1722.84|1724.88|1722.78|1725.17|1723.07|1723.85|1721.75|346
1586831400000|2020-04-14 02:30:00|1724.89|1722.79|1725.59|1723.49|1726.63|1724.53|1724.14|1722.04|827
1586831700000|2020-04-14 02:35:00|1725.69|1723.59|1724.23|1722.13|1727.24|1725.14|1723.99|1721.89|661
1586832000000|2020-04-14 02:40:00|1724.2|1722.1|1724.06|1721.96|1725.65|1723.55|1723.67|1721.57|445
1586832300000|2020-04-14 02:45:00|1724.17|1722.07|1724.15|1722.05|1724.6|1722.5|1722.78|1720.54|447
1586832600000|2020-04-14 02:50:00|1724.17|1722.07|1723.76|1721.66|1724.65|1722.17|1722.56|1720.36|491
1586832900000|2020-04-14 02:55:00|1723.78|1721.68|1722.86|1720.76|1725.3|1722.57|1722.17|1720.07|584
1586833200000|2020-04-14 03:00:00|1722.78|1720.68|1724.17|1722.07|1727.21|1723.27|1722.15|1718.98|751
1586833500000|2020-04-14 03:05:00|1724.02|1721.92|1724.02|1721.92|1725.03|1722.93|1723.01|1720.91|466
1586833800000|2020-04-14 03:10:00|1723.93|1721.83|1722.74|1720.64|1724.43|1722.33|1721.92|1719.82|463
1586834100000|2020-04-14 03:15:00|1722.83|1720.73|1723.16|1720.16|1723.63|1721.53|1720.04|1717.94|819
1586834400000|2020-04-14 03:20:00|1723.21|1720.21|1721.68|1719.58|1723.43|1721.04|1720.29|1718.19|497
1586834700000|2020-04-14 03:25:00|1721.63|1719.53|1721.89|1719.79|1722.23|1720.13|1720.71|1718.61|281
1586835000000|2020-04-14 03:30:00|1721.9|1719.8|1721.45|1719.35|1722.4|1720.3|1721.21|1719.11|245
1586835300000|2020-04-14 03:35:00|1722.12|1720.02|1721.06|1718.96|1722.3|1720.2|1721.03|1718.93|339
1586835600000|2020-04-14 03:40:00|1721.25|1719.15|1721.85|1719.75|1722.47|1720.37|1720.05|1717.95|373
1586835900000|2020-04-14 03:45:00|1721.94|1719.84|1721.67|1719.57|1723.15|1721.05|1720.13|1718.03|338
1586836200000|2020-04-14 03:50:00|1721.65|1719.55|1721.63|1719.53|1722.56|1720.46|1720.39|1718.29|215
1586836500000|2020-04-14 03:55:00|1721.65|1719.55|1721.86|1719.76|1722.24|1720.14|1720.58|1718.48|248
1586836800000|2020-04-14 04:00:00|1721.83|1719.73|1718.03|1715.93|1721.93|1719.83|1717.23|1714.99|785
1586837100000|2020-04-14 04:05:00|1718.31|1716.21|1718.53|1716.43|1718.79|1716.69|1717.33|1715.23|365
1586837400000|2020-04-14 04:10:00|1718.52|1716.42|1717.62|1715.52|1719.53|1717.43|1717.13|1715.03|442
1586837700000|2020-04-14 04:15:00|1717.63|1715.53|1717.75|1715.65|1718.12|1716.02|1716.83|1714.73|349
1586838000000|2020-04-14 04:20:00|1717.7|1715.6|1717.03|1714.93|1718.92|1716.82|1716.64|1714.54|503
1586838300000|2020-04-14 04:25:00|1716.96|1714.86|1717.73|1715.63|1717.88|1715.78|1716.41|1714.31|352
1586838600000|2020-04-14 04:30:00|1718.09|1715.99|1717.3|1715.2|1718.83|1716.73|1716.99|1714.89|315
1586838900000|2020-04-14 04:35:00|1717.29|1715.19|1717.24|1715.14|1717.98|1715.88|1716.4|1714.3|326
1586839200000|2020-04-14 04:40:00|1717.16|1715.06|1716.8|1714.7|1717.58|1715.48|1716.54|1714.44|228
1586839500000|2020-04-14 04:45:00|1716.94|1714.84|1716.68|1714.58|1717.48|1715.38|1715.06|1712.96|409
1586839800000|2020-04-14 04:50:00|1716.62|1714.52|1717.65|1715.55|1717.77|1715.67|1715.71|1713.61|268
1586840100000|2020-04-14 04:55:00|1717.7|1715.6|1716.78|1714.68|1718.61|1716.51|1716.78|1714.68|384
1586840400000|2020-04-14 05:00:00|1718.18|1716.08|1716.46|1714.36|1718.18|1716.08|1716.18|1714.08|373
1586840700000|2020-04-14 05:05:00|1716.45|1714.35|1716.35|1714.25|1717.66|1715.56|1715.44|1713.34|655
1586841000000|2020-04-14 05:10:00|1716.09|1713.99|1714.46|1712.36|1716.54|1714.44|1712.71|1710.61|626
1586841300000|2020-04-14 05:15:00|1714.55|1712.45|1714.86|1712.76|1716.52|1714.42|1713.86|1711.76|646
1586841600000|2020-04-14 05:20:00|1714.98|1712.88|1714.87|1712.77|1715.97|1713.87|1713.53|1711.43|474
1586841900000|2020-04-14 05:25:00|1714.78|1712.68|1716.54|1714.44|1716.54|1714.44|1714.02|1711.92|526
1586842200000|2020-04-14 05:30:00|1716.4|1714.3|1714.7|1712.6|1717.04|1714.94|1714.19|1712.09|799
1586842500000|2020-04-14 05:35:00|1714.64|1712.54|1715.68|1713.58|1716.49|1714.39|1714.13|1712.03|466
1586842800000|2020-04-14 05:40:00|1715.78|1713.68|1714.7|1712.6|1715.98|1713.88|1713|1710.9|1114
1586843100000|2020-04-14 05:45:00|1714.77|1712.67|1714.77|1712.67|1716.32|1714.22|1714.35|1712.25|464
1586843400000|2020-04-14 05:50:00|1714.95|1712.85|1715.08|1712.98|1717.09|1714.99|1714.95|1712.19|478
1586843700000|2020-04-14 05:55:00|1715.06|1712.96|1716.23|1714.13|1716.55|1714.14|1714.13|1712.03|496
1586844000000|2020-04-14 06:00:00|1715.63|1713.53|1714.02|1711.92|1716.71|1714.4|1713.48|1711.38|838
1586844300000|2020-04-14 06:05:00|1714.04|1711.94|1715.81|1713.71|1717.38|1715.28|1713.49|1711.39|710
1586844600000|2020-04-14 06:10:00|1715.82|1713.72|1713.77|1711.67|1717.39|1715.29|1712.93|1710.83|883
1586844900000|2020-04-14 06:15:00|1713.76|1711.66|1714.5|1712.4|1715.12|1713.02|1713.56|1711.46|648
1586845200000|2020-04-14 06:20:00|1714.48|1712.38|1714.67|1712.57|1715.3|1713.2|1713.45|1711.35|577
1586845500000|2020-04-14 06:25:00|1714.71|1712.61|1711.62|1709.52|1714.88|1712.78|1711.11|1709.01|1123
1586845800000|2020-04-14 06:30:00|1711.67|1709.57|1712.42|1710.32|1713.38|1711.28|1710.18|1708.08|1267
1586846100000|2020-04-14 06:35:00|1712.37|1710.27|1712.89|1710.79|1713.38|1711.28|1711.05|1708.95|1169
1586846400000|2020-04-14 06:40:00|1712.99|1710.89|1712.33|1710.23|1713.55|1711.45|1711.54|1709.44|996
1586846700000|2020-04-14 06:45:00|1712.22|1710.12|1712.58|1710.48|1714.1|1712|1710.71|1708.61|821
1586847000000|2020-04-14 06:50:00|1712.28|1710.18|1711.19|1709.09|1712.43|1710.33|1710.64|1708.54|533
1586847300000|2020-04-14 06:55:00|1711.15|1709.05|1713.88|1711.78|1714.69|1712.59|1710.83|1708.73|864
1586847600000|2020-04-14 07:00:00|1713.55|1711.45|1713.6|1711.5|1715.03|1712.93|1712.16|1710.06|1125
1586847900000|2020-04-14 07:05:00|1713.17|1711.07|1712.29|1710.19|1715.08|1712.98|1711.41|1709.31|1046
1586848200000|2020-04-14 07:10:00|1711.92|1709.82|1714.49|1712.39|1714.82|1712.72|1710.66|1708.56|918
1586848500000|2020-04-14 07:15:00|1714.44|1712.34|1713.62|1711.52|1715.17|1713.07|1712.01|1709.91|807
1586848800000|2020-04-14 07:20:00|1713.37|1711.27|1713.19|1711.09|1714.52|1712.42|1712.41|1710.31|693
1586849100000|2020-04-14 07:25:00|1713.29|1711.19|1714.61|1712.51|1715.62|1713.52|1712.08|1709.98|870
1586849400000|2020-04-14 07:30:00|1714.51|1712.41|1715.56|1713.46|1716.84|1714.74|1713.49|1711.39|899
1586849700000|2020-04-14 07:35:00|1715.27|1713.17|1716.94|1714.84|1717.7|1715.6|1714.69|1712.59|698
1586850000000|2020-04-14 07:40:00|1717|1714.9|1721.55|1719.45|1722.33|1720.23|1716.13|1714.03|932
1586850300000|2020-04-14 07:45:00|1721.29|1719.19|1723.3|1721.2|1725.3|1723.2|1720.87|1718.77|1057
1586850600000|2020-04-14 07:50:00|1723.58|1721.48|1724.95|1722.85|1725.57|1723.47|1722.45|1720.35|822
1586850900000|2020-04-14 07:55:00|1724.83|1722.73|1724.9|1722.8|1726.97|1724.87|1724|1721.9|1815
1586851200000|2020-04-14 08:00:00|1724.42|1722.32|1727.15|1725.05|1727.97|1725.87|1723.36|1721.26|1717
1586851500000|2020-04-14 08:05:00|1727.17|1725.07|1727.81|1725.71|1729.93|1727.83|1726.42|1724.32|1054
1586851800000|2020-04-14 08:10:00|1727.75|1725.65|1727.64|1725.54|1728.4|1726.3|1726.73|1724.63|789
1586852100000|2020-04-14 08:15:00|1727.69|1725.59|1725.78|1723.68|1728.15|1726.05|1724.32|1722.22|848
1586852400000|2020-04-14 08:20:00|1725.5|1723.4|1724.67|1722.57|1726.6|1724.5|1723.65|1721.55|885
1586852700000|2020-04-14 08:25:00|1724.64|1722.54|1723.85|1721.75|1725.38|1723.28|1722.32|1720.22|631
1586853000000|2020-04-14 08:30:00|1723.94|1721.84|1723.96|1721.86|1724.51|1722.41|1722.22|1720.12|581
1586853300000|2020-04-14 08:35:00|1724.02|1721.92|1723.76|1721.66|1724.62|1722.52|1722.71|1720.61|749
1586853600000|2020-04-14 08:40:00|1723.48|1721.38|1720.3|1718.2|1724.43|1722.33|1719.04|1716.94|1107
1586853900000|2020-04-14 08:45:00|1720.45|1718.35|1722.33|1720.23|1723.13|1721.03|1719.86|1717.76|923
1586854200000|2020-04-14 08:50:00|1722.13|1720.03|1718.14|1716.04|1722.48|1720.38|1717.23|1715.13|965
1586854500000|2020-04-14 08:55:00|1718.2|1716.1|1720.9|1718.8|1720.96|1718.86|1717.12|1715.02|1042
1586854800000|2020-04-14 09:00:00|1720.97|1718.87|1719.4|1717.3|1721.11|1719.01|1718.43|1716.33|738
1586855100000|2020-04-14 09:05:00|1719.39|1717.29|1718.95|1716.85|1721.83|1719.73|1718.65|1716.55|848
1586855400000|2020-04-14 09:10:00|1719.03|1716.93|1721.2|1719.1|1722.33|1720.23|1718.7|1716.6|911
1586855700000|2020-04-14 09:15:00|1721.16|1719.06|1720.96|1718.86|1722.06|1719.96|1717.71|1715.61|1199
1586856000000|2020-04-14 09:20:00|1720.91|1718.81|1722.86|1720.76|1724.02|1721.92|1720.85|1718.75|781
1586856300000|2020-04-14 09:25:00|1722.88|1720.78|1721.12|1719.02|1723.7|1721.6|1720.01|1717.91|948
1586856600000|2020-04-14 09:30:00|1721.19|1719.09|1722.1|1720|1723.24|1721.14|1718.28|1716.18|1161
1586856900000|2020-04-14 09:35:00|1722.44|1720.34|1722.5|1720.4|1723.83|1721.73|1721.28|1719.18|843
1586857200000|2020-04-14 09:40:00|1721.76|1719.66|1721.8|1719.7|1723.33|1721.23|1721.54|1719.44|669
1586857500000|2020-04-14 09:45:00|1721.86|1719.76|1722|1719.9|1722.67|1720.57|1719.72|1717.62|701
1586857800000|2020-04-14 09:50:00|1721.86|1719.76|1721.4|1719.3|1722.73|1720.63|1720.89|1718.79|700
1586858100000|2020-04-14 09:55:00|1721.46|1719.36|1721.07|1718.97|1722.53|1720.43|1720.88|1718.78|612
1586858400000|2020-04-14 10:00:00|1721.25|1719.15|1721.97|1719.87|1722.54|1720.44|1720.46|1718.36|570
1586858700000|2020-04-14 10:05:00|1722.32|1720.22|1721.25|1719.15|1722.92|1720.82|1720.91|1718.81|650
1586859000000|2020-04-14 10:10:00|1721.35|1719.25|1719.27|1717.17|1722.03|1719.93|1719.27|1717.17|531
1586859300000|2020-04-14 10:15:00|1719.28|1717.18|1720.5|1718.4|1721.66|1719.56|1719.28|1717.18|630
1586859600000|2020-04-14 10:20:00|1720.49|1718.39|1720.93|1718.83|1721.65|1719.55|1719.99|1717.89|431
1586859900000|2020-04-14 10:25:00|1720.47|1718.37|1722.13|1720.03|1722.68|1720.58|1720.47|1718.37|436
1586860200000|2020-04-14 10:30:00|1722.15|1720.05|1721.01|1718.91|1722.76|1720.66|1720.8|1718.7|451
1586860500000|2020-04-14 10:35:00|1721.03|1718.93|1720.64|1718.54|1722.19|1720.09|1720|1717.9|804
1586860800000|2020-04-14 10:40:00|1720.53|1718.43|1723.07|1720.97|1723.58|1721.48|1719.44|1717.34|879
1586861100000|2020-04-14 10:45:00|1722.63|1720.53|1721.15|1719.05|1723.28|1721.18|1720.62|1718.52|590
1586861400000|2020-04-14 10:50:00|1721.14|1719.04|1721.4|1719.3|1721.83|1719.73|1719.73|1717.63|1023
1586861700000|2020-04-14 10:55:00|1721.46|1719.36|1722.8|1720.7|1723.67|1721.57|1720.51|1718.41|1313
1586862000000|2020-04-14 11:00:00|1722.78|1720.68|1723.59|1721.49|1723.88|1721.78|1720.4|1718.3|1040
1586862300000|2020-04-14 11:05:00|1723.67|1721.57|1721.93|1719.83|1725.1|1723|1720.44|1718.34|975
1586862600000|2020-04-14 11:10:00|1721.88|1719.78|1721.3|1719.2|1722.7|1720.6|1719.75|1717.65|1018
1586862900000|2020-04-14 11:15:00|1721.16|1719.06|1720.02|1717.92|1721.88|1719.78|1719.02|1716.92|882
1586863200000|2020-04-14 11:20:00|1720.14|1718.04|1720.33|1718.23|1721.74|1719.64|1718.7|1716.6|920
1586863500000|2020-04-14 11:25:00|1720.23|1718.13|1721.28|1719.18|1721.76|1719.66|1718.86|1716.76|811
1586863800000|2020-04-14 11:30:00|1721.16|1719.06|1720.34|1718.24|1722.92|1720.82|1719.66|1717.56|678
1586864100000|2020-04-14 11:35:00|1720.33|1718.23|1721.01|1718.91|1722.52|1720.42|1719.84|1717.74|826
1586864400000|2020-04-14 11:40:00|1720.93|1718.83|1719.78|1717.68|1722.16|1720.06|1719.3|1717.2|736
1586864700000|2020-04-14 11:45:00|1719.83|1717.73|1722.79|1720.69|1723.75|1721.65|1719.23|1717.13|998
1586865000000|2020-04-14 11:50:00|1723.01|1720.91|1720.52|1718.42|1723.42|1721.32|1720.11|1718.01|823
1586865300000|2020-04-14 11:55:00|1720.5|1718.4|1722.32|1720.22|1723.62|1721.52|1720.5|1718.4|799
1586865600000|2020-04-14 12:00:00|1722.76|1720.66|1724.27|1722.17|1725.95|1723.85|1722.07|1719.97|1069
1586865900000|2020-04-14 12:05:00|1724.41|1722.31|1723.71|1721.61|1725.65|1723.55|1723.53|1721.43|1166
1586866200000|2020-04-14 12:10:00|1723.72|1721.62|1724.7|1722.6|1725.73|1723.63|1723.49|1721.39|962
1586866500000|2020-04-14 12:15:00|1725.08|1722.98|1725.72|1723.62|1727.34|1725.24|1724.52|1722.42|1217
1586866800000|2020-04-14 12:20:00|1725.55|1723.45|1730.62|1728.52|1730.96|1728.86|1725.22|1723.12|1786
1586867100000|2020-04-14 12:25:00|1730.64|1728.54|1730.78|1728.68|1731.2|1729.1|1729.06|1726.96|1526
1586867400000|2020-04-14 12:30:00|1731.1|1729|1731.01|1728.91|1732.37|1730.27|1729.13|1727.03|1453
1586867700000|2020-04-14 12:35:00|1731.02|1728.92|1730.65|1728.55|1732.55|1730.45|1730.09|1727.99|1632
1586868000000|2020-04-14 12:40:00|1730.56|1728.46|1727.93|1725.83|1731.03|1728.93|1727.42|1725.32|1385
1586868300000|2020-04-14 12:45:00|1727.86|1725.76|1729.01|1726.91|1730.13|1728.03|1726.61|1724.51|1352
1586868600000|2020-04-14 12:50:00|1728.94|1726.84|1729.65|1727.55|1729.94|1727.84|1727.3|1725.2|1122
1586868900000|2020-04-14 12:55:00|1729.66|1727.56|1731.43|1729.33|1732|1729.9|1729.29|1727.19|1053
1586869200000|2020-04-14 13:00:00|1731.45|1729.35|1729.65|1727.55|1731.94|1729.84|1729.21|1727.11|521
1586869500000|2020-04-14 13:05:00|1729.74|1727.64|1729.97|1727.87|1730.46|1728.36|1728.82|1726.72|778
1586869800000|2020-04-14 13:10:00|1729.95|1727.85|1730.72|1728.62|1731.92|1729.82|1728.97|1726.87|922
1586870100000|2020-04-14 13:15:00|1730.68|1728.58|1731.67|1729.57|1732.69|1730.59|1730.25|1728.15|713
1586870400000|2020-04-14 13:20:00|1731.27|1729.17|1732.09|1729.99|1733.09|1730.99|1730.11|1728.01|967
1586870700000|2020-04-14 13:25:00|1732.18|1730.08|1730.02|1727.92|1732.58|1730.48|1729.81|1727.71|1062
1586871000000|2020-04-14 13:30:00|1730.09|1727.99|1731.04|1728.94|1733.13|1731.03|1727.83|1725.73|1499
1586871300000|2020-04-14 13:35:00|1730.82|1728.72|1732.74|1730.64|1733.72|1731.62|1730.39|1728.29|1747
1586871600000|2020-04-14 13:40:00|1732.67|1730.57|1734.39|1732.29|1734.74|1732.64|1730.49|1728.39|1700
1586871900000|2020-04-14 13:45:00|1734.54|1732.44|1737.4|1735.3|1737.99|1735.89|1733.01|1730.91|1611
1586872200000|2020-04-14 13:50:00|1737.45|1735.35|1737.04|1734.94|1738.1|1736|1735.33|1733.23|1298
1586872500000|2020-04-14 13:55:00|1737.07|1734.97|1738.23|1736.13|1739.16|1737.06|1735.48|1733.38|1423
1586872800000|2020-04-14 14:00:00|1738.43|1736.33|1740.79|1738.69|1742.3|1740.2|1738.2|1736.1|1642
1586873100000|2020-04-14 14:05:00|1740.92|1738.82|1740.44|1738.34|1741.7|1739.6|1739.15|1737.05|1428
1586873400000|2020-04-14 14:10:00|1740.43|1738.33|1741.35|1739.25|1742.48|1740.38|1739.85|1737.75|1485
1586873700000|2020-04-14 14:15:00|1741.3|1739.2|1741.74|1739.64|1742.48|1740.38|1740.51|1738.41|1449
1586874000000|2020-04-14 14:20:00|1741.83|1739.73|1746.31|1744.21|1746.69|1744.59|1741.39|1739.29|1836
1586874300000|2020-04-14 14:25:00|1746.24|1744.14|1744.4|1742.3|1748.78|1746.68|1743.45|1741.35|1949
1586874600000|2020-04-14 14:30:00|1744.44|1742.34|1746.55|1744.45|1747.06|1744.96|1741.67|1739.57|2034
1586874900000|2020-04-14 14:35:00|1746.49|1744.39|1746.62|1744.52|1747.61|1745.51|1744.86|1742.76|1493
1586875200000|2020-04-14 14:40:00|1746.55|1744.45|1744.55|1742.45|1748.13|1746.03|1744.29|1742.19|1962
1586875500000|2020-04-14 14:45:00|1744.84|1742.74|1744.03|1741.93|1745.54|1743.44|1742.12|1740.02|1834
1586875800000|2020-04-14 14:50:00|1743.82|1741.72|1738.01|1735.91|1744.48|1742.38|1737.95|1735.85|1934
1586876100000|2020-04-14 14:55:00|1737.91|1735.81|1733.1|1731|1739.7|1737.6|1731.64|1729.54|2070
1586876400000|2020-04-14 15:00:00|1732.9|1730.8|1733.17|1731.07|1738.18|1736.08|1731.93|1729.83|1916
1586876700000|2020-04-14 15:05:00|1733.21|1731.11|1731.22|1729.12|1733.5|1731.4|1730.82|1728.72|1818
1586877000000|2020-04-14 15:10:00|1731.28|1729.18|1732|1729.9|1732.55|1730.45|1725.94|1723.84|1871
1586877300000|2020-04-14 15:15:00|1731.93|1729.83|1732.92|1730.82|1733.95|1731.85|1729.5|1727.4|1484
1586877600000|2020-04-14 15:20:00|1732.98|1730.88|1732.39|1730.29|1734.1|1732|1732.24|1730.14|1410
1586877900000|2020-04-14 15:25:00|1732.4|1730.3|1736.24|1734.14|1736.53|1734.43|1731.25|1729.15|1369
1586878200000|2020-04-14 15:30:00|1736.3|1734.2|1735.77|1733.67|1737.74|1735.64|1734.77|1732.67|1380
1586878500000|2020-04-14 15:35:00|1735.73|1733.63|1737.6|1735.5|1738.18|1736.08|1735.13|1733.03|1168
1586878800000|2020-04-14 15:40:00|1737.68|1735.58|1735.28|1733.18|1737.68|1735.58|1733.58|1731.48|1301
1586879100000|2020-04-14 15:45:00|1735.25|1733.15|1737.11|1735.01|1737.63|1735.53|1734.4|1732.3|1228
1586879400000|2020-04-14 15:50:00|1737.2|1735.1|1735.95|1733.85|1737.35|1735.25|1735.26|1733.16|1246
1586879700000|2020-04-14 15:55:00|1735.8|1733.7|1735.35|1733.25|1737.06|1734.96|1733.65|1731.55|1330
1586880000000|2020-04-14 16:00:00|1735.1|1733|1738.68|1736.58|1739.43|1737.33|1733.71|1731.61|1480
1586880300000|2020-04-14 16:05:00|1738.65|1736.55|1738.22|1736.12|1739.15|1737.05|1737.71|1735.61|976
1586880600000|2020-04-14 16:10:00|1738.29|1736.19|1737.01|1734.91|1738.97|1736.87|1736.52|1734.42|938
1586880900000|2020-04-14 16:15:00|1737.09|1734.99|1739.32|1737.22|1739.48|1737.38|1735.26|1733.16|714
1586881200000|2020-04-14 16:20:00|1739.28|1737.18|1738.91|1736.81|1739.86|1737.76|1738.38|1736.28|764
1586881500000|2020-04-14 16:25:00|1739|1736.9|1739.22|1737.12|1740.47|1738.37|1738.61|1736.51|1038
1586881800000|2020-04-14 16:30:00|1739.18|1737.08|1737.51|1735.41|1740|1737.9|1737.44|1735.34|1114
1586882100000|2020-04-14 16:35:00|1737.54|1735.44|1735.5|1733.4|1738.31|1736.21|1735.4|1733.3|1038
1586882400000|2020-04-14 16:40:00|1735.56|1733.46|1735.74|1733.64|1736.67|1734.57|1735.27|1733.17|931
1586882700000|2020-04-14 16:45:00|1735.82|1733.72|1734.26|1732.16|1737.46|1735.36|1733.84|1731.74|1094
1586883000000|2020-04-14 16:50:00|1734.2|1732.1|1734.22|1732.12|1734.56|1732.46|1731.11|1729.01|1401
1586883300000|2020-04-14 16:55:00|1734.21|1732.11|1736.01|1733.91|1736.68|1734.58|1733.73|1731.63|955
1586883600000|2020-04-14 17:00:00|1735.87|1733.77|1733.26|1731.16|1736.44|1734.34|1733.09|1730.99|706
1586883900000|2020-04-14 17:05:00|1733.2|1731.1|1736.26|1734.16|1736.66|1734.56|1733.01|1730.91|1087
1586884200000|2020-04-14 17:10:00|1736.41|1734.31|1736.83|1734.73|1737.59|1735.49|1735.37|1733.27|1038
1586884500000|2020-04-14 17:15:00|1736.78|1734.68|1736.5|1734.4|1738.27|1736.17|1736.1|1734|1170
1586884800000|2020-04-14 17:20:00|1736.21|1734.11|1736.83|1734.73|1739.09|1736.99|1736.21|1734.11|1313
1586885100000|2020-04-14 17:25:00|1737.02|1734.92|1737.98|1735.88|1738.23|1736.13|1736.32|1734.22|1134
1586885400000|2020-04-14 17:30:00|1737.99|1735.89|1738.4|1736.3|1739.09|1736.99|1737.36|1735.26|942
1586885700000|2020-04-14 17:35:00|1738.44|1736.34|1738.68|1736.58|1740.02|1737.92|1737.84|1735.74|1020
1586886000000|2020-04-14 17:40:00|1738.83|1736.73|1736.86|1734.76|1739.14|1737.04|1736.17|1734.07|731
1586886300000|2020-04-14 17:45:00|1736.82|1734.72|1735.83|1733.73|1738.01|1735.91|1734.41|1732.31|1080
1586886600000|2020-04-14 17:50:00|1735.9|1733.8|1738.57|1736.47|1740.72|1738.62|1735.68|1733.58|1191
1586886900000|2020-04-14 17:55:00|1738.69|1736.59|1739.86|1737.76|1740.34|1738.24|1738.17|1736.07|990
1586887200000|2020-04-14 18:00:00|1739.88|1737.78|1739.5|1737.4|1740.21|1738.11|1737.01|1734.91|1160
1586887500000|2020-04-14 18:05:00|1739.42|1737.32|1736.88|1734.78|1739.68|1737.58|1735.91|1733.81|1056
1586887800000|2020-04-14 18:10:00|1736.73|1734.63|1738.58|1736.48|1739.37|1737.27|1736.59|1734.49|1008
1586888100000|2020-04-14 18:15:00|1738.54|1736.44|1736.87|1734.77|1738.74|1736.64|1735.72|1733.62|578
1586888400000|2020-04-14 18:20:00|1737.12|1735.02|1737.07|1734.97|1739.77|1737.67|1736.5|1734.4|980
1586888700000|2020-04-14 18:25:00|1737.03|1734.93|1738.5|1736.4|1738.81|1736.71|1736.56|1734.46|940
1586889000000|2020-04-14 18:30:00|1738.44|1736.34|1737.79|1735.69|1738.76|1736.66|1736.29|1734.19|1021
1586889300000|2020-04-14 18:35:00|1737.53|1735.43|1738.27|1736.17|1738.55|1736.45|1737.25|1735.15|934
1586889600000|2020-04-14 18:40:00|1738.18|1736.08|1737.8|1735.7|1738.51|1736.41|1736.23|1734.13|936
1586889900000|2020-04-14 18:45:00|1737.67|1735.57|1735.76|1733.66|1738.76|1736.66|1733.91|1731.81|1114
1586890200000|2020-04-14 18:50:00|1735.82|1733.72|1735.16|1733.06|1736.58|1734.48|1733.87|1731.77|891
1586890500000|2020-04-14 18:55:00|1735.24|1733.14|1733.57|1731.47|1735.97|1733.87|1733.2|1731.1|933
1586890800000|2020-04-14 19:00:00|1733.5|1731.4|1730.39|1728.29|1734.02|1731.92|1729.44|1727.34|1292
1586891100000|2020-04-14 19:05:00|1730.24|1728.14|1725.22|1723.12|1732.11|1730.01|1724.78|1722.68|1392
1586891400000|2020-04-14 19:10:00|1725.09|1722.99|1726|1723.9|1726.6|1724.5|1720.47|1718.37|1510
1586891700000|2020-04-14 19:15:00|1726.45|1724.35|1725.41|1723.31|1726.98|1724.88|1724.58|1722.48|1178
1586892000000|2020-04-14 19:20:00|1725.34|1723.24|1725.68|1723.58|1727.63|1725.53|1725.24|1723.14|1158
1586892300000|2020-04-14 19:25:00|1725.7|1723.6|1728.83|1726.73|1729.24|1727.14|1725.7|1723.6|1141
1586892600000|2020-04-14 19:30:00|1729.05|1726.95|1730.41|1728.31|1731.15|1729.05|1728.64|1726.54|1164
1586892900000|2020-04-14 19:35:00|1730.46|1728.36|1731.13|1729.03|1731.13|1729.03|1729.11|1727.01|1121
1586893200000|2020-04-14 19:40:00|1730.96|1728.86|1731.87|1729.77|1732.31|1730.21|1729.34|1727.24|1164
1586893500000|2020-04-14 19:45:00|1731.61|1729.51|1731.49|1729.39|1732.73|1730.63|1729.75|1726.75|1114
1586893800000|2020-04-14 19:50:00|1731.41|1729.31|1728.69|1726.59|1732.06|1729.96|1728.48|1726.38|1297
1586894100000|2020-04-14 19:55:00|1728.73|1726.63|1729.08|1726.98|1730.56|1728.46|1726.7|1724.6|1499
1586894400000|2020-04-14 20:00:00|1729.14|1727.04|1727.57|1725.47|1729.59|1727.49|1726.61|1724.51|494
1586894700000|2020-04-14 20:05:00|1727.61|1725.51|1727.7|1725.6|1728.34|1726.24|1726.13|1724.03|421
1586895000000|2020-04-14 20:10:00|1727.6|1725.5|1728.07|1725.97|1728.46|1726.36|1726.93|1724.83|329
1586895300000|2020-04-14 20:15:00|1728.31|1726.21|1728.78|1726.68|1729.65|1727.55|1727.72|1725.62|420
1586895600000|2020-04-14 20:20:00|1728.35|1726.25|1727.26|1725.16|1728.69|1726.59|1726.86|1724.76|302
1586895900000|2020-04-14 20:25:00|1727.3|1725.2|1725.72|1723.62|1727.32|1725.22|1724.87|1722.77|419
1586896200000|2020-04-14 20:30:00|1725.15|1723.05|1726.92|1724.82|1728.47|1726.37|1725|1722.9|303
1586896500000|2020-04-14 20:35:00|1726.76|1724.66|1726.76|1724.66|1727.37|1725.27|1726.12|1724.02|197
1586896800000|2020-04-14 20:40:00|1726.8|1724.7|1727.99|1725.89|1728.51|1726.41|1726.58|1724.48|247
1586897100000|2020-04-14 20:45:00|1727.8|1725.7|1728.28|1726.18|1728.86|1726.76|1727.58|1725.48|224
1586897400000|2020-04-14 20:50:00|1728.14|1726.04|1728.56|1726.46|1729.44|1727.34|1728.06|1725.96|280
1586897700000|2020-04-14 20:55:00|1728.57|1726.47|1733.73|1724.62|1733.73|1728.31|1727.62|1724.62|349
1586901600000|2020-04-14 22:00:00|1729.67|1727.57|1729.29|1727.19|1730.16|1728.06|1728.3|1726.17|452
1586901900000|2020-04-14 22:05:00|1729.1|1727|1730.58|1728.48|1731.07|1728.97|1729.04|1726.94|460
1586902200000|2020-04-14 22:10:00|1730.52|1728.42|1730.76|1728.66|1731.22|1729.12|1728.54|1725.81|309
1586902500000|2020-04-14 22:15:00|1730.39|1728.29|1729.42|1727.32|1731.14|1729.04|1729.42|1727.32|245
1586902800000|2020-04-14 22:20:00|1730.33|1728.23|1731.95|1729.85|1732.2|1730.1|1729.99|1727.89|364
1586903100000|2020-04-14 22:25:00|1731.97|1729.87|1731.64|1729.54|1732.44|1730.34|1731.1|1729|266
1586903400000|2020-04-14 22:30:00|1731.74|1729.64|1731.52|1729.42|1731.74|1729.64|1730.92|1728.82|214
1586903700000|2020-04-14 22:35:00|1731.35|1729.25|1731.25|1729.15|1731.94|1729.84|1730.87|1728.77|191
1586904000000|2020-04-14 22:40:00|1731.23|1729.13|1729.21|1727.11|1731.39|1729.29|1728.81|1726.71|318
1586904300000|2020-04-14 22:45:00|1729.32|1727.22|1726.97|1724.87|1729.52|1727.42|1726.71|1724.61|345
1586904600000|2020-04-14 22:50:00|1726.94|1724.84|1727.35|1725.25|1728.16|1726.06|1726.31|1724.21|359
1586904900000|2020-04-14 22:55:00|1727.36|1725.26|1727.01|1724.91|1727.64|1725.54|1726.15|1724.05|338
1586905200000|2020-04-14 23:00:00|1731.15|1721.15|1726.69|1724.59|1731.15|1725.24|1726.69|1721.15|318
1586905500000|2020-04-14 23:05:00|1727.01|1724.91|1727|1724.9|1728|1725.64|1726.53|1724.43|288
1586905800000|2020-04-14 23:10:00|1727.07|1724.97|1724.23|1722.13|1727.09|1724.99|1724.1|1721.63|536
1586906100000|2020-04-14 23:15:00|1724.27|1722.17|1724.69|1722.59|1725.1|1723|1723.27|1721.17|534
1586906400000|2020-04-14 23:20:00|1724.79|1722.69|1725.5|1723.4|1725.54|1723.44|1723.93|1721.83|285
1586906700000|2020-04-14 23:25:00|1725.52|1723.42|1725.33|1723.23|1726.01|1723.91|1725.24|1723.14|306
1586907000000|2020-04-14 23:30:00|1725.36|1723.26|1726.01|1723.91|1726.34|1724.24|1725.25|1723.15|228
1586907300000|2020-04-14 23:35:00|1726|1723.9|1727.34|1725.24|1727.54|1725.44|1725.84|1723.74|326
1586907600000|2020-04-14 23:40:00|1727.29|1725.19|1726.74|1724.64|1727.87|1725.77|1726.74|1724.64|205
1586907900000|2020-04-14 23:45:00|1727.07|1724.97|1727.23|1725.13|1727.94|1725.84|1726.5|1724.4|241
1586908200000|2020-04-14 23:50:00|1727.26|1725.16|1727.14|1725.04|1728.03|1725.93|1726.22|1724.12|223
1586908500000|2020-04-14 23:55:00|1727.04|1724.94|1727.39|1725.29|1727.59|1725.49|1726.67|1724.57|175
1586908800000|2020-04-15 00:00:00|1726.76|1724.66|1726|1723.9|1727.53|1725.43|1724.82|1722.72|709
1586909100000|2020-04-15 00:05:00|1725.84|1723.74|1726.9|1724.8|1727.88|1725.78|1725.65|1723.55|532
1586909400000|2020-04-15 00:10:00|1726.74|1724.64|1727.63|1725.53|1727.9|1725.8|1726.44|1724.34|380
1586909700000|2020-04-15 00:15:00|1727.44|1725.34|1728.62|1726.52|1728.95|1726.85|1727.43|1725.33|481
1586910000000|2020-04-15 00:20:00|1728.63|1726.53|1727.57|1725.47|1731.46|1729.36|1727.57|1725.47|623
1586910300000|2020-04-15 00:25:00|1727.38|1725.28|1728.32|1726.22|1729.18|1726.92|1726.95|1724.85|592
1586910600000|2020-04-15 00:30:00|1728.18|1726.08|1728.03|1725.93|1728.99|1726.89|1727.8|1725.7|415
1586910900000|2020-04-15 00:35:00|1728.13|1726.03|1730.9|1728.8|1731.59|1729.49|1727.89|1725.79|717
1586911200000|2020-04-15 00:40:00|1730.88|1728.78|1729.66|1727.56|1731.1|1729|1729.34|1727.24|533
1586911500000|2020-04-15 00:45:00|1729.87|1727.77|1730.2|1728.1|1730.28|1728.18|1729|1726.9|471
1586911800000|2020-04-15 00:50:00|1730.07|1727.97|1729.9|1727.8|1731.24|1729.14|1729.68|1727.58|597
1586912100000|2020-04-15 00:55:00|1730.05|1727.95|1729.15|1727.05|1731.42|1729.32|1729.07|1726.97|572
1586912400000|2020-04-15 01:00:00|1729.2|1727.1|1730.54|1728.44|1732.34|1730.24|1729.2|1727.1|1198
1586912700000|2020-04-15 01:05:00|1730.56|1728.46|1728.86|1726.76|1730.71|1728.61|1728.45|1726.35|926
1586913000000|2020-04-15 01:10:00|1728.83|1726.73|1728.02|1725.92|1729.11|1727.01|1727.7|1725.6|572
1586913300000|2020-04-15 01:15:00|1728.04|1725.94|1728.39|1726.29|1728.66|1726.56|1727.8|1725.7|440
1586913600000|2020-04-15 01:20:00|1728.47|1726.37|1726.22|1724.12|1728.51|1726.41|1724.32|1722.22|827
1586913900000|2020-04-15 01:25:00|1726.2|1724.1|1726.77|1724.67|1726.78|1724.68|1725.07|1722.97|588
1586914200000|2020-04-15 01:30:00|1726.38|1724.28|1726.84|1724.74|1727.42|1725.32|1725.92|1723.82|427
1586914500000|2020-04-15 01:35:00|1726.89|1724.79|1724.9|1722.8|1728.93|1726.83|1724.3|1722.2|645
1586914800000|2020-04-15 01:40:00|1725.14|1723.04|1723.14|1721.04|1725.95|1723.85|1722.29|1720.19|491
1586915100000|2020-04-15 01:45:00|1723.35|1721.25|1724.2|1722.1|1724.69|1722.59|1722.65|1720.55|426
1586915400000|2020-04-15 01:50:00|1724.39|1722.29|1723.88|1721.78|1725.35|1723.25|1723.6|1721.5|393
1586915700000|2020-04-15 01:55:00|1723.85|1721.75|1723.74|1721.64|1724.6|1722.5|1722.58|1720.48|391
1586916000000|2020-04-15 02:00:00|1723.72|1721.62|1723.03|1720.93|1724.48|1722.38|1721.57|1719.47|549
1586916300000|2020-04-15 02:05:00|1722.99|1720.89|1723.06|1720.96|1725.15|1723.05|1721.86|1719.76|462
1586916600000|2020-04-15 02:10:00|1723.31|1721.21|1723.81|1721.71|1724.43|1722.33|1723.06|1720.96|381
1586916900000|2020-04-15 02:15:00|1723.89|1721.79|1723.33|1721.23|1724.42|1722.32|1723.07|1720.97|280
1586917200000|2020-04-15 02:20:00|1723.29|1721.19|1723.42|1721.32|1723.84|1721.74|1722.7|1720.6|216
1586917500000|2020-04-15 02:25:00|1723.52|1721.42|1722.63|1720.53|1723.7|1721.6|1722.39|1720.29|262
1586917800000|2020-04-15 02:30:00|1722.65|1720.55|1722.45|1720.35|1722.84|1720.74|1721.85|1719.75|451
1586918100000|2020-04-15 02:35:00|1722.47|1720.37|1722.41|1720.31|1723.01|1720.91|1721.18|1719.08|354
1586918400000|2020-04-15 02:40:00|1722.31|1720.21|1722.68|1720.58|1723.31|1721.21|1721.88|1719.78|335
1586918700000|2020-04-15 02:45:00|1722.45|1720.35|1723.18|1721.08|1723.69|1721.59|1722.36|1720.26|525
1586919000000|2020-04-15 02:50:00|1723.12|1721.02|1723.96|1721.86|1724.04|1721.94|1722.92|1720.82|373
1586919300000|2020-04-15 02:55:00|1723.8|1721.7|1723.65|1721.55|1724.01|1721.91|1722.48|1720.38|404
1586919600000|2020-04-15 03:00:00|1723.5|1721.4|1721.58|1719.48|1724.08|1721.98|1721.58|1719.48|427
1586919900000|2020-04-15 03:05:00|1721.22|1719.12|1722.89|1720.79|1723.53|1721.43|1721.22|1719.12|301
1586920200000|2020-04-15 03:10:00|1722.83|1720.73|1723.63|1721.53|1724.46|1722.36|1722.55|1720.45|426
1586920500000|2020-04-15 03:15:00|1724.14|1722.04|1722.51|1720.41|1724.34|1722.24|1722.3|1720.2|351
1586920800000|2020-04-15 03:20:00|1722.62|1720.52|1723.44|1721.34|1723.93|1721.83|1721.91|1719.81|330
1586921100000|2020-04-15 03:25:00|1723.45|1721.35|1723.5|1721.4|1724.39|1722.29|1722.92|1720.82|449
1586921400000|2020-04-15 03:30:00|1723.23|1721.13|1723.04|1720.94|1724|1721.9|1722.42|1720.32|340
1586921700000|2020-04-15 03:35:00|1722.81|1720.71|1722.11|1720.01|1723.39|1721.29|1721.85|1719.15|195
1586922000000|2020-04-15 03:40:00|1722.07|1719.97|1722.56|1720.46|1724.13|1722.03|1721.9|1719.2|378
1586922300000|2020-04-15 03:45:00|1722.27|1720.17|1723.21|1721.11|1725.41|1722.05|1722.17|1717.06|271
1586922600000|2020-04-15 03:50:00|1722.92|1720.82|1722.72|1720.62|1724.05|1721.95|1722.48|1720.38|389
1586922900000|2020-04-15 03:55:00|1722.65|1720.55|1722.76|1720.66|1723.48|1721.38|1722.38|1720.28|251
1586923200000|2020-04-15 04:00:00|1722.8|1720.7|1722.6|1720.5|1723.44|1721.34|1722.44|1720.34|188
1586923500000|2020-04-15 04:05:00|1721.83|1719.73|1723.28|1721.18|1724.3|1722.2|1721.11|1719.01|238
1586923800000|2020-04-15 04:10:00|1723.44|1721.34|1724.44|1722.34|1724.83|1722.73|1723.1|1721|338
1586924100000|2020-04-15 04:15:00|1724.45|1722.35|1725.6|1723.5|1726.24|1724.14|1724.27|1722.17|318
1586924400000|2020-04-15 04:20:00|1725.28|1723.18|1725.62|1723.52|1726.35|1724.25|1724.61|1722.51|314
1586924700000|2020-04-15 04:25:00|1725.49|1723.39|1725.09|1722.99|1725.88|1723.78|1724.3|1722.2|222
1586925000000|2020-04-15 04:30:00|1725.43|1723.33|1725.78|1723.68|1727.42|1725.32|1725.1|1723|292
1586925300000|2020-04-15 04:35:00|1725.76|1723.66|1726.91|1724.81|1727.37|1725.27|1725.38|1723.28|325
1586925600000|2020-04-15 04:40:00|1726.88|1724.78|1726.67|1724.57|1727.18|1725.08|1725.39|1723.29|194
1586925900000|2020-04-15 04:45:00|1726.68|1724.58|1726.15|1724.05|1727.64|1725.54|1725.7|1723.6|291
1586926200000|2020-04-15 04:50:00|1726.11|1724.01|1724.23|1722.13|1727.35|1725.25|1724.23|1722.13|369
1586926500000|2020-04-15 04:55:00|1725.02|1722.92|1725.51|1723.41|1726.94|1724.84|1723.98|1721.88|389
1586926800000|2020-04-15 05:00:00|1725.13|1723.03|1725.79|1723.69|1726.24|1724.14|1724.23|1722.13|358
1586927100000|2020-04-15 05:05:00|1725.77|1723.67|1725.9|1723.8|1726.87|1724.77|1723.91|1721.81|367
1586927400000|2020-04-15 05:10:00|1726.01|1723.91|1726.29|1724.19|1726.93|1724.83|1724.39|1722.29|300
1586927700000|2020-04-15 05:15:00|1726.91|1724.81|1727.81|1725.71|1729.64|1727.54|1725.82|1723.72|562
1586928000000|2020-04-15 05:20:00|1728.19|1726.09|1727|1724.9|1728.8|1726.7|1725.81|1723.71|376
1586928300000|2020-04-15 05:25:00|1726.94|1724.84|1726.67|1724.57|1727.96|1725.86|1726.35|1724.25|375
1586928600000|2020-04-15 05:30:00|1726.73|1724.63|1725.27|1723.17|1726.84|1724.74|1724.17|1722.07|734
1586928900000|2020-04-15 05:35:00|1725.96|1723.86|1728.87|1726.77|1729.12|1727.02|1724.47|1722.37|573
1586929200000|2020-04-15 05:40:00|1728.97|1726.87|1727.48|1725.38|1728.97|1726.87|1726.39|1724.29|315
1586929500000|2020-04-15 05:45:00|1727.5|1725.4|1727.39|1725.29|1727.83|1725.73|1725.74|1723.64|272
1586929800000|2020-04-15 05:50:00|1727.38|1725.28|1726.63|1724.53|1727.94|1725.84|1726.39|1724.29|249
1586930100000|2020-04-15 05:55:00|1726.57|1724.47|1726.98|1724.88|1727.79|1725.69|1726.08|1723.98|324
1586930400000|2020-04-15 06:00:00|1726.96|1724.86|1727.81|1725.71|1728.45|1726.35|1726.65|1724.55|552
1586930700000|2020-04-15 06:05:00|1727.7|1725.6|1728.81|1726.71|1729.65|1727.55|1727.13|1725.03|576
1586931000000|2020-04-15 06:10:00|1729.25|1727.15|1726.94|1724.84|1729.3|1727.2|1726.89|1724.79|491
1586931300000|2020-04-15 06:15:00|1726.86|1724.76|1723.51|1721.41|1727.29|1725.19|1721.52|1719.42|1217
1586931600000|2020-04-15 06:20:00|1723.26|1721.16|1722.59|1720.49|1723.47|1721.37|1721.29|1719.19|1062
1586931900000|2020-04-15 06:25:00|1722.57|1720.47|1722.56|1720.46|1723.51|1721.41|1721.38|1719.28|756
1586932200000|2020-04-15 06:30:00|1722.95|1720.85|1722.84|1720.74|1725.22|1722.41|1721.62|1719.52|847
1586932500000|2020-04-15 06:35:00|1722.87|1720.77|1718.09|1715.99|1724.25|1722.15|1717.55|1715.45|1436
1586932800000|2020-04-15 06:40:00|1718.15|1716.05|1719.15|1717.05|1719.43|1717.33|1716.86|1714.76|1132
1586933100000|2020-04-15 06:45:00|1719.1|1717|1717.49|1715.39|1719.26|1717.16|1716.85|1714.75|1085
1586933400000|2020-04-15 06:50:00|1717.88|1715.78|1713.6|1711.5|1718.75|1716.65|1712.39|1710.29|1437
1586933700000|2020-04-15 06:55:00|1713.91|1711.81|1714.25|1712.15|1716.05|1713.95|1712.51|1710.41|1398
1586934000000|2020-04-15 07:00:00|1714.19|1712.09|1717.56|1715.46|1719.36|1717.26|1714.19|1712.09|1627
1586934300000|2020-04-15 07:05:00|1717.49|1715.39|1717.03|1714.93|1717.91|1715.81|1715.82|1713.72|1315
1586934600000|2020-04-15 07:10:00|1716.82|1714.72|1717.15|1715.05|1718.85|1716.75|1716.31|1714.21|1246
1586934900000|2020-04-15 07:15:00|1716.59|1714.49|1716.43|1714.33|1717.16|1715.06|1715.02|1712.92|1114
1586935200000|2020-04-15 07:20:00|1716.35|1714.25|1716.01|1713.91|1717.07|1714.97|1714.68|1712.58|999
1586935500000|2020-04-15 07:25:00|1715.81|1713.71|1711.65|1709.55|1716.26|1714.16|1710.77|1708.67|1134
1586935800000|2020-04-15 07:30:00|1711.45|1709.35|1711.86|1709.76|1713.22|1711.12|1709.21|1707.11|1430
1586936100000|2020-04-15 07:35:00|1711.67|1709.57|1714.51|1712.41|1715.39|1713.29|1711.28|1709.18|1087
1586936400000|2020-04-15 07:40:00|1714.55|1712.45|1713.98|1711.88|1715.42|1713.32|1713.56|1711.46|955
1586936700000|2020-04-15 07:45:00|1713.93|1711.83|1712.98|1710.88|1714.74|1712.64|1710.99|1708.89|969
1586937000000|2020-04-15 07:50:00|1713.07|1710.97|1712.52|1710.42|1713.17|1711.07|1708.96|1706.86|1180
1586937300000|2020-04-15 07:55:00|1712.43|1710.33|1713.03|1710.93|1714.19|1711.41|1711.79|1709.69|1095
1586937600000|2020-04-15 08:00:00|1713.07|1710.97|1712.54|1710.44|1715.06|1712.96|1712.27|1710.17|1191
1586937900000|2020-04-15 08:05:00|1712.51|1710.41|1714.21|1712.11|1714.27|1712.17|1711.35|1709.25|877
1586938200000|2020-04-15 08:10:00|1714.04|1711.94|1716.14|1714.04|1717.66|1715.56|1713.27|1711.17|1233
1586938500000|2020-04-15 08:15:00|1716.19|1714.09|1714.64|1712.54|1716.96|1714.86|1714.45|1712.35|914
1586938800000|2020-04-15 08:20:00|1714.87|1712.77|1716.39|1714.29|1717.24|1715.14|1714.44|1712.34|943
1586939100000|2020-04-15 08:25:00|1717.07|1714.97|1716.85|1714.75|1717.89|1715.79|1715.56|1713.46|775
1586939400000|2020-04-15 08:30:00|1716.98|1714.88|1714.89|1712.79|1718.4|1716.3|1714.51|1712.41|906
1586939700000|2020-04-15 08:35:00|1714.72|1712.62|1715.59|1713.49|1716.46|1714.36|1712.29|1710.19|1108
1586940000000|2020-04-15 08:40:00|1715.71|1713.61|1713.18|1711.08|1716.95|1714.85|1712.69|1710.59|1061
1586940300000|2020-04-15 08:45:00|1713.24|1711.14|1711.59|1709.49|1713.7|1711.6|1711.59|1709.49|876
1586940600000|2020-04-15 08:50:00|1712.03|1709.93|1711.74|1709.64|1714|1711.9|1710.77|1708.67|924
1586940900000|2020-04-15 08:55:00|1711.69|1709.59|1714.2|1712.1|1714.61|1712.51|1711.69|1709.59|819
1586941200000|2020-04-15 09:00:00|1714.24|1712.14|1713.1|1711|1714.54|1712.44|1712.31|1710.21|628
1586941500000|2020-04-15 09:05:00|1713.12|1711.02|1712.04|1709.94|1714.31|1712.21|1711.38|1709.28|732
1586941800000|2020-04-15 09:10:00|1711.99|1709.89|1712.37|1710.27|1713.32|1711.22|1711.37|1709.27|708
1586942100000|2020-04-15 09:15:00|1712.47|1710.37|1711.97|1709.87|1713.23|1711.13|1711.13|1709.03|703
1586942400000|2020-04-15 09:20:00|1712.29|1710.19|1712.13|1710.03|1712.96|1710.86|1711.79|1709.69|639
1586942700000|2020-04-15 09:25:00|1712.2|1710.1|1714.36|1712.26|1715.88|1713.78|1712.1|1710|978
1586943000000|2020-04-15 09:30:00|1714.37|1712.27|1715|1712.9|1715.69|1713.59|1712.73|1710.63|1047
1586943300000|2020-04-15 09:35:00|1714.97|1712.87|1715.37|1713.27|1716.32|1714.22|1714.24|1712.14|768
1586943600000|2020-04-15 09:40:00|1715.29|1713.19|1715.69|1713.59|1716.29|1714.19|1713.6|1711.5|803
1586943900000|2020-04-15 09:45:00|1715.68|1713.58|1716.63|1714.53|1717.37|1715.27|1715.06|1712.96|1013
1586944200000|2020-04-15 09:50:00|1716.52|1714.42|1716.19|1714.09|1717.32|1715.22|1715.2|1713.1|878
1586944500000|2020-04-15 09:55:00|1716.42|1714.32|1716.6|1714.5|1717.44|1715.34|1715.79|1713.69|884
1586944800000|2020-04-15 10:00:00|1716.56|1714.46|1719.32|1717.22|1719.72|1717.62|1716.22|1714.12|1207
1586945100000|2020-04-15 10:05:00|1719.72|1717.62|1719.05|1716.95|1720.46|1718.36|1718.1|1716|1863
1586945400000|2020-04-15 10:10:00|1719.04|1716.94|1719.84|1717.74|1720.65|1718.55|1718.55|1716.45|841
1586945700000|2020-04-15 10:15:00|1719.82|1717.72|1720.57|1718.47|1721.44|1719.34|1718.7|1716.6|633
1586946000000|2020-04-15 10:20:00|1720.56|1718.46|1720.85|1718.75|1721.64|1719.54|1719.3|1717.2|500
1586946300000|2020-04-15 10:25:00|1720.86|1718.76|1721.48|1719.38|1722.53|1720.43|1720.2|1718.1|658
1586946600000|2020-04-15 10:30:00|1721.85|1719.75|1723.19|1721.09|1723.39|1721.29|1720.02|1717.92|870
1586946900000|2020-04-15 10:35:00|1723.13|1721.03|1722.92|1720.82|1724.86|1722.76|1721.9|1719.8|1155
1586947200000|2020-04-15 10:40:00|1722.99|1720.89|1720.45|1718.35|1724.44|1722.34|1719.82|1717.72|915
1586947500000|2020-04-15 10:45:00|1720.53|1718.43|1721|1718.9|1721.68|1719.58|1718.77|1716.67|906
1586947800000|2020-04-15 10:50:00|1721.04|1718.94|1720.81|1718.71|1723.12|1721.02|1719.3|1717.2|855
1586948100000|2020-04-15 10:55:00|1720.83|1718.73|1722.7|1720.6|1723.41|1721.31|1720.07|1717.97|928
1586948400000|2020-04-15 11:00:00|1722.82|1720.72|1725.04|1722.94|1726.81|1724.71|1722.43|1720.33|1148
1586948700000|2020-04-15 11:05:00|1725.09|1722.99|1722.96|1720.86|1726.48|1724.38|1722.67|1720.57|742
1586949000000|2020-04-15 11:10:00|1722.95|1720.85|1723.87|1721.77|1723.96|1721.86|1721.47|1719.37|1013
1586949300000|2020-04-15 11:15:00|1723.85|1721.75|1722.81|1720.71|1724.78|1722.68|1721.88|1719.78|776
1586949600000|2020-04-15 11:20:00|1722.98|1720.88|1724.26|1722.16|1726.39|1724.29|1722.87|1720.77|819
1586949900000|2020-04-15 11:25:00|1724.28|1722.18|1722.88|1720.78|1724.5|1722.4|1722.58|1720.48|635
1586950200000|2020-04-15 11:30:00|1723.01|1720.91|1723.06|1720.96|1724.23|1722.13|1720.83|1718.73|988
1586950500000|2020-04-15 11:35:00|1723|1720.9|1723.95|1721.85|1724.71|1722.61|1721.58|1719.48|785
1586950800000|2020-04-15 11:40:00|1724.08|1721.98|1723.06|1720.96|1724.82|1722.72|1722.27|1720.17|780
1586951100000|2020-04-15 11:45:00|1722.97|1720.87|1723.05|1720.95|1723.75|1721.65|1721.62|1719.52|677
1586951400000|2020-04-15 11:50:00|1722.87|1720.77|1724.93|1722.83|1725.39|1723.29|1722.7|1720.6|842
1586951700000|2020-04-15 11:55:00|1724.96|1722.86|1724.3|1722.2|1726.19|1724.09|1723.76|1721.66|986
1586952000000|2020-04-15 12:00:00|1724.63|1722.53|1722.41|1720.31|1725.73|1723.63|1721.84|1719.74|1164
1586952300000|2020-04-15 12:05:00|1722.5|1720.4|1721.5|1719.4|1723.2|1721.1|1720.44|1718.34|920
1586952600000|2020-04-15 12:10:00|1721.45|1719.35|1722.62|1720.52|1722.96|1720.86|1720.86|1718.76|771
1586952900000|2020-04-15 12:15:00|1722.74|1720.64|1721.71|1719.61|1724.55|1722.45|1720.42|1718.32|1103
1586953200000|2020-04-15 12:20:00|1720.66|1718.56|1722.37|1720.27|1724.51|1722.41|1720.66|1718.56|1384
1586953500000|2020-04-15 12:25:00|1722.5|1720.4|1722.66|1720.56|1723.83|1721.73|1718.77|1716.67|1800
1586953800000|2020-04-15 12:30:00|1724.04|1721.94|1720.38|1718.28|1724.11|1722.01|1719.14|1717.04|651
1586954100000|2020-04-15 12:35:00|1720.41|1718.31|1717.75|1715.65|1720.41|1718.31|1715.87|1713.77|1095
1586954400000|2020-04-15 12:40:00|1717.93|1715.83|1716.76|1714.66|1718.06|1715.96|1715.44|1713.34|824
1586954700000|2020-04-15 12:45:00|1716.99|1714.89|1715.8|1713.7|1717.39|1715.29|1713.7|1711.6|1151
1586955000000|2020-04-15 12:50:00|1716|1713.9|1717.47|1715.37|1718.08|1715.98|1715.18|1713.08|1300
1586955300000|2020-04-15 12:55:00|1717.48|1715.38|1717.19|1715.09|1717.89|1715.79|1716.33|1714.23|934
1586955600000|2020-04-15 13:00:00|1717.04|1714.94|1717.03|1714.93|1717.97|1715.87|1715.81|1713.71|1057
1586955900000|2020-04-15 13:05:00|1717.1|1715|1718.1|1716|1718.85|1716.75|1715.79|1713.69|955
1586956200000|2020-04-15 13:10:00|1718.08|1715.98|1718.2|1716.1|1720.27|1718.17|1717.35|1715.25|1060
1586956500000|2020-04-15 13:15:00|1718.33|1716.23|1722.13|1720.03|1722.78|1720.68|1717.1|1715|1351
1586956800000|2020-04-15 13:20:00|1722.29|1720.19|1719.05|1716.95|1722.77|1720.67|1718.84|1716.74|1237
1586957100000|2020-04-15 13:25:00|1719.07|1716.97|1721.34|1719.24|1721.46|1719.36|1718.2|1716.1|1062
1586957400000|2020-04-15 13:30:00|1721.21|1719.11|1718.21|1716.11|1721.75|1719.65|1717.12|1715.02|1746
1586957700000|2020-04-15 13:35:00|1718.15|1716.05|1722.15|1720.05|1722.98|1720.88|1716.87|1714.77|1802
1586958000000|2020-04-15 13:40:00|1722.13|1720.03|1719.79|1717.69|1723.2|1721.1|1719.64|1717.54|1749
1586958300000|2020-04-15 13:45:00|1719.85|1717.75|1724.73|1722.63|1725.44|1723.34|1719.64|1717.54|1866
1586958600000|2020-04-15 13:50:00|1724.1|1722|1726.3|1724.2|1727.1|1725|1724.1|1722|1899
1586958900000|2020-04-15 13:55:00|1726.34|1724.24|1725.81|1723.71|1728|1725.9|1724.33|1722.23|2006
1586959200000|2020-04-15 14:00:00|1726.42|1724.32|1720.51|1718.41|1726.88|1724.78|1719.86|1717.76|1637
1586959500000|2020-04-15 14:05:00|1720.52|1718.42|1721.29|1719.19|1722.86|1720.76|1720.05|1717.95|1385
1586959800000|2020-04-15 14:10:00|1721.22|1719.12|1722.92|1720.82|1724.31|1722.21|1721|1718.9|1605
1586960100000|2020-04-15 14:15:00|1722.75|1720.65|1719.38|1717.28|1723.4|1721.3|1718.83|1716.73|1497
1586960400000|2020-04-15 14:20:00|1719.47|1717.37|1723.04|1720.94|1723.52|1721.42|1719.05|1716.95|1251
1586960700000|2020-04-15 14:25:00|1723.11|1721.01|1720.29|1718.19|1723.15|1721.05|1717.89|1715.79|1556
1586961000000|2020-04-15 14:30:00|1720.07|1717.97|1720.62|1718.52|1722.77|1720.67|1719.18|1717.08|1669
1586961300000|2020-04-15 14:35:00|1720.71|1718.61|1721.71|1719.61|1722.69|1720.59|1720.31|1718.21|1453
1586961600000|2020-04-15 14:40:00|1721.68|1719.58|1722.74|1720.64|1723.59|1721.49|1721.54|1719.44|1543
1586961900000|2020-04-15 14:45:00|1722.76|1720.66|1724.31|1722.21|1725.04|1722.94|1722.66|1720.56|1692
1586962200000|2020-04-15 14:50:00|1724.37|1722.27|1722.74|1720.64|1724.73|1722.63|1721.93|1719.83|1558
1586962500000|2020-04-15 14:55:00|1722.72|1720.62|1721.79|1719.69|1722.98|1720.88|1720.56|1718.46|1494
1586962800000|2020-04-15 15:00:00|1722.23|1720.13|1721.84|1719.74|1723.66|1721.56|1720.1|1718|1462
1586963100000|2020-04-15 15:05:00|1721.79|1719.69|1720.52|1718.42|1722.47|1720.37|1719.62|1717.52|1504
1586963400000|2020-04-15 15:10:00|1720.5|1718.4|1717.42|1715.32|1722.08|1719.98|1716.77|1714.67|1537
1586963700000|2020-04-15 15:15:00|1718.17|1716.07|1720.44|1718.34|1720.7|1718.6|1717.13|1715.03|924
1586964000000|2020-04-15 15:20:00|1720.47|1718.37|1721.16|1719.06|1721.28|1719.18|1719.07|1716.97|985
1586964300000|2020-04-15 15:25:00|1721.21|1719.11|1719.38|1717.28|1721.49|1719.39|1717.86|1715.76|1098
1586964600000|2020-04-15 15:30:00|1719.55|1717.45|1719.8|1717.7|1721.68|1719.58|1719.01|1716.91|1175
1586964900000|2020-04-15 15:35:00|1719.86|1717.76|1718.33|1716.23|1720.07|1717.97|1717.45|1715.35|1149
1586965200000|2020-04-15 15:40:00|1718.43|1716.33|1718.18|1716.08|1718.46|1716.36|1717.46|1715.36|931
1586965500000|2020-04-15 15:45:00|1718.23|1716.13|1717.66|1715.56|1718.75|1716.65|1716.71|1714.61|1146
1586965800000|2020-04-15 15:50:00|1717.55|1715.45|1716.2|1714.1|1717.93|1715.83|1715.04|1712.94|980
1586966100000|2020-04-15 15:55:00|1716.42|1714.32|1714.48|1712.38|1716.42|1714.32|1711.99|1709.89|1344
1586966400000|2020-04-15 16:00:00|1714.49|1712.39|1712.46|1710.36|1714.71|1712.61|1710.4|1708.3|1414
1586966700000|2020-04-15 16:05:00|1712.54|1710.44|1713.79|1711.69|1714.99|1712.89|1711.98|1709.88|1166
1586967000000|2020-04-15 16:10:00|1713.76|1711.66|1713.6|1711.5|1716.06|1713.96|1713.22|1711.12|1103
1586967300000|2020-04-15 16:15:00|1713.63|1711.53|1713.51|1711.41|1716.08|1713.98|1712.67|1710.57|1134
1586967600000|2020-04-15 16:20:00|1713.16|1711.06|1712.5|1710.4|1714.14|1712.04|1712.31|1710.21|864
1586967900000|2020-04-15 16:25:00|1712.47|1710.37|1711.8|1709.7|1713|1710.9|1710.98|1708.88|1218
1586968200000|2020-04-15 16:30:00|1711.85|1709.75|1712.79|1710.69|1713.43|1711.33|1711.35|1709.25|984
1586968500000|2020-04-15 16:35:00|1712.89|1710.79|1713.76|1711.66|1716.09|1713.99|1711.68|1709.58|1175
1586968800000|2020-04-15 16:40:00|1714.04|1711.94|1716.84|1714.74|1717.36|1715.26|1713.25|1711.15|1083
1586969100000|2020-04-15 16:45:00|1716.73|1714.63|1715.33|1713.23|1717.9|1715.8|1715.26|1713.16|1266
1586969400000|2020-04-15 16:50:00|1715.39|1713.29|1715.82|1713.72|1716.7|1714.6|1714.66|1712.56|1179
1586969700000|2020-04-15 16:55:00|1715.52|1713.42|1715.43|1713.33|1717.11|1715.01|1714.43|1712.33|1135
1586970000000|2020-04-15 17:00:00|1715.11|1713.01|1714.3|1712.2|1715.65|1713.55|1713.22|1711.12|1194
1586970300000|2020-04-15 17:05:00|1714.34|1712.24|1713.41|1711.31|1714.63|1712.53|1712.58|1710.48|1262
1586970600000|2020-04-15 17:10:00|1713.42|1711.32|1718.56|1716.46|1719.26|1717.16|1713.42|1711.32|1330
1586970900000|2020-04-15 17:15:00|1718.64|1716.54|1716.84|1714.74|1719|1716.9|1716.43|1714.33|1259
1586971200000|2020-04-15 17:20:00|1716.96|1714.86|1715.87|1713.77|1717.71|1715.61|1715.17|1713.07|1306
1586971500000|2020-04-15 17:25:00|1715.79|1713.69|1718.16|1716.06|1719.01|1716.91|1714.55|1712.45|1185
1586971800000|2020-04-15 17:30:00|1718.28|1716.18|1718.79|1716.69|1720.38|1718.28|1718.2|1716.1|1058
1586972100000|2020-04-15 17:35:00|1718.69|1716.59|1716.43|1714.33|1719.45|1717.35|1715.99|1713.89|824
1586972400000|2020-04-15 17:40:00|1716.27|1714.17|1718.81|1716.71|1719.42|1717.32|1716.25|1714.15|798
1586972700000|2020-04-15 17:45:00|1719.01|1716.91|1720.07|1717.97|1720.25|1718.15|1717.87|1715.77|801
1586973000000|2020-04-15 17:50:00|1719.96|1717.86|1720.29|1718.19|1721.11|1719.01|1718.38|1716.28|894
1586973300000|2020-04-15 17:55:00|1720.2|1718.1|1718.95|1716.85|1720.4|1718.3|1717.92|1715.82|593
1586973600000|2020-04-15 18:00:00|1718.39|1716.29|1718.8|1716.7|1720.31|1718.21|1717.16|1714.61|1005
1586973900000|2020-04-15 18:05:00|1718.49|1716.39|1719.22|1717.12|1720.42|1718.32|1717.46|1715.36|1119
1586974200000|2020-04-15 18:10:00|1719.2|1717.1|1721.34|1719.24|1721.42|1719.32|1718.25|1716.15|1220
1586974500000|2020-04-15 18:15:00|1720.64|1718.54|1720.68|1718.58|1722.31|1720.21|1719.14|1717.04|1105
1586974800000|2020-04-15 18:20:00|1720.87|1718.77|1719.41|1717.31|1722.4|1720.3|1718.89|1716.78|1269
1586975100000|2020-04-15 18:25:00|1719.63|1717.53|1721.29|1719.19|1722.16|1720.06|1718.62|1716.52|1199
1586975400000|2020-04-15 18:30:00|1721.23|1719.13|1721.14|1719.04|1721.99|1719.89|1718.4|1716.3|1131
1586975700000|2020-04-15 18:35:00|1721.4|1719.3|1722.23|1720.13|1722.83|1720.73|1719.83|1717.73|1227
1586976000000|2020-04-15 18:40:00|1721.98|1719.88|1721.93|1719.83|1722.63|1720.53|1720.73|1718.63|974
1586976300000|2020-04-15 18:45:00|1721.89|1719.79|1721.87|1719.77|1722.77|1720.67|1721.18|1719.08|908
1586976600000|2020-04-15 18:50:00|1721.64|1719.54|1720.72|1718.62|1722.06|1719.96|1720.44|1718.34|994
1586976900000|2020-04-15 18:55:00|1720.77|1718.67|1719.88|1717.78|1721.45|1719.35|1719.6|1717.5|965
1586977200000|2020-04-15 19:00:00|1719.82|1717.72|1721.69|1719.59|1722.49|1720.39|1719.75|1717.65|1000
1586977500000|2020-04-15 19:05:00|1721.59|1719.49|1720.01|1717.91|1721.94|1719.84|1719.27|1717.17|844
1586977800000|2020-04-15 19:10:00|1720.1|1718|1719.84|1717.74|1720.43|1718.33|1718.86|1716.76|1174
1586978100000|2020-04-15 19:15:00|1719.99|1717.89|1720.93|1718.83|1721.86|1719.76|1719.17|1717.07|1028
1586978400000|2020-04-15 19:20:00|1720.98|1718.88|1719.83|1717.73|1721.84|1719.74|1718.94|1716.84|889
1586978700000|2020-04-15 19:25:00|1719.81|1717.71|1721.27|1719.17|1721.27|1719.17|1718.4|1716.3|1083
1586979000000|2020-04-15 19:30:00|1721.23|1719.13|1722.19|1720.09|1722.28|1720.18|1720.78|1718.68|1055
1586979300000|2020-04-15 19:35:00|1722.07|1719.97|1721.78|1719.68|1722.35|1720.25|1720.52|1718.42|980
1586979600000|2020-04-15 19:40:00|1721.66|1719.56|1722.46|1720.36|1722.55|1720.45|1720.91|1718.81|930
1586979900000|2020-04-15 19:45:00|1722.44|1720.34|1721.23|1719.13|1722.76|1720.66|1720.7|1718.6|726
1586980200000|2020-04-15 19:50:00|1721.34|1719.24|1723.87|1721.77|1723.97|1721.87|1720.85|1718.75|766
1586980500000|2020-04-15 19:55:00|1723.81|1721.71|1723.43|1721.33|1725.23|1723.13|1723.22|1721.12|1236
1586980800000|2020-04-15 20:00:00|1723.45|1721.35|1722.23|1720.13|1724.09|1721.99|1720.97|1718.87|664
1586981100000|2020-04-15 20:05:00|1722.2|1720.1|1722.42|1720.32|1722.9|1720.8|1721.54|1719.44|314
1586981400000|2020-04-15 20:10:00|1722.32|1720.22|1722.28|1720.18|1722.64|1720.54|1721.73|1719.63|256
1586981700000|2020-04-15 20:15:00|1722.02|1719.92|1721.69|1719.59|1722.81|1720.71|1721.21|1719.11|240
1586982000000|2020-04-15 20:20:00|1721.62|1719.52|1721.35|1719.25|1722.09|1719.99|1721.01|1718.91|210
1586982300000|2020-04-15 20:25:00|1721.34|1719.24|1718.63|1716.53|1721.38|1719.28|1717.4|1715.3|347
1586982600000|2020-04-15 20:30:00|1718.94|1716.84|1715.73|1713.63|1719.41|1717.31|1714.87|1712.77|303
1586982900000|2020-04-15 20:35:00|1715.62|1713.52|1715.72|1713.62|1716.85|1714.75|1715.12|1713.02|214
1586983200000|2020-04-15 20:40:00|1715.53|1713.43|1716.32|1714.22|1717.06|1714.96|1714.14|1712.04|260
1586983500000|2020-04-15 20:45:00|1716.61|1714.51|1717.27|1715.17|1717.84|1715.74|1715.88|1713.78|255
1586983800000|2020-04-15 20:50:00|1717.47|1715.37|1718.01|1715.91|1719.15|1717.05|1716.79|1714.69|173
1586984100000|2020-04-15 20:55:00|1718.35|1716.25|1716.91|1714.81|1719.26|1717.16|1716.11|1714.01|212
1586988000000|2020-04-15 22:00:00|1717.59|1715.49|1716.78|1714.68|1718.13|1715.76|1716.13|1713.81|216
1586988300000|2020-04-15 22:05:00|1716.77|1714.67|1715.75|1713.65|1717.45|1715.1|1715.53|1713.43|283
1586988600000|2020-04-15 22:10:00|1715.78|1713.68|1716.97|1714.87|1717.16|1715.06|1715.78|1713.68|199
1586988900000|2020-04-15 22:15:00|1716.96|1714.86|1716.6|1714.5|1717.14|1715.04|1716.27|1714.17|143
1586989200000|2020-04-15 22:20:00|1716.61|1714.51|1716.95|1714.85|1717.52|1715.42|1716.42|1714.32|138
1586989500000|2020-04-15 22:25:00|1717.12|1715.02|1717.88|1715.78|1718.02|1715.92|1717|1714.9|176
1586989800000|2020-04-15 22:30:00|1717.87|1715.77|1717.9|1715.8|1718.6|1716.5|1717.53|1715.43|227
1586990100000|2020-04-15 22:35:00|1717.95|1715.85|1717.1|1715|1718.52|1716.42|1716.81|1714.71|339
1586990400000|2020-04-15 22:40:00|1717.08|1714.98|1717.13|1715.03|1717.76|1715.66|1716.42|1714.32|262
1586990700000|2020-04-15 22:45:00|1717.14|1715.04|1715.37|1713.27|1717.14|1715.04|1714.01|1711.91|595
1586991000000|2020-04-15 22:50:00|1715.85|1713.75|1717.42|1715.32|1718|1715.9|1715.21|1713.11|360
1586991300000|2020-04-15 22:55:00|1717.48|1715.38|1717.17|1715.07|1717.6|1715.5|1716.41|1714.31|175
1586991600000|2020-04-15 23:00:00|1717.84|1715.74|1717.04|1714.94|1717.84|1715.74|1716.49|1714.39|136
1586991900000|2020-04-15 23:05:00|1717.3|1715.2|1718.29|1716.19|1718.29|1716.19|1717.04|1714.94|175
1586992200000|2020-04-15 23:10:00|1718.01|1715.91|1718.21|1716.11|1718.66|1716.56|1717.89|1715.79|167
1586992500000|2020-04-15 23:15:00|1718.19|1716.09|1718.34|1716.24|1719.13|1717.03|1717.92|1715.82|217
1586992800000|2020-04-15 23:20:00|1718.32|1716.22|1719.95|1717.85|1721.26|1719.16|1718.32|1716.22|470
1586993100000|2020-04-15 23:25:00|1719.99|1717.89|1719.8|1717.7|1720.4|1718.3|1719.53|1717.43|183
1586993400000|2020-04-15 23:30:00|1719.83|1717.73|1718.71|1716.61|1720.39|1718.29|1718.71|1716.61|226
1586993700000|2020-04-15 23:35:00|1718.67|1716.57|1718.92|1716.82|1719.27|1717.17|1718.6|1716.5|254
1586994000000|2020-04-15 23:40:00|1718.89|1716.79|1718.62|1716.52|1719.33|1717.23|1718.58|1716.48|198
1586994300000|2020-04-15 23:45:00|1718.88|1716.78|1718.32|1716.22|1719.22|1717.12|1717.96|1715.86|250
1586994600000|2020-04-15 23:50:00|1718.31|1716.21|1718.48|1716.38|1719.05|1716.95|1717.79|1715.69|209
1586994900000|2020-04-15 23:55:00|1718.36|1716.26|1717.47|1715.37|1718.56|1716.46|1717.19|1715.09|213
1586995200000|2020-04-16 00:00:00|1717.33|1715.23|1717.94|1715.84|1718.16|1716.06|1716.55|1714.45|395
1586995500000|2020-04-16 00:05:00|1718.02|1715.92|1717.89|1715.79|1718.93|1716.83|1717.59|1715.49|383
1586995800000|2020-04-16 00:10:00|1717.88|1715.78|1718.26|1716.16|1719.64|1717.54|1717.82|1715.72|378
1586996100000|2020-04-16 00:15:00|1718.42|1716.32|1719.91|1717.81|1720.81|1718.71|1717.74|1715.64|519
1586996400000|2020-04-16 00:20:00|1719.93|1717.83|1720.02|1717.92|1721.18|1719.08|1719.35|1717.25|544
1586996700000|2020-04-16 00:25:00|1720.26|1718.16|1719.93|1717.83|1720.75|1718.65|1718.93|1716.83|395
1586997000000|2020-04-16 00:30:00|1720.1|1718|1719.01|1716.91|1720.23|1718.13|1718.24|1716.14|315
1586997300000|2020-04-16 00:35:00|1718.96|1716.86|1718.16|1716.06|1720.49|1718.39|1717.87|1715.77|514
1586997600000|2020-04-16 00:40:00|1717.97|1715.87|1719.42|1717.32|1719.42|1717.32|1716.85|1714.75|466
1586997900000|2020-04-16 00:45:00|1719.41|1717.31|1719.29|1717.19|1719.55|1717.45|1718.06|1715.96|308
1586998200000|2020-04-16 00:50:00|1719.27|1717.17|1719.16|1717.06|1720.23|1718.13|1718.71|1716.61|271
1586998500000|2020-04-16 00:55:00|1719.21|1717.11|1718.02|1715.92|1719.22|1717.12|1717.87|1715.77|321
1586998800000|2020-04-16 01:00:00|1718.19|1716.09|1717.6|1715.5|1719.1|1717|1715.73|1713.63|835
1586999100000|2020-04-16 01:05:00|1717.53|1715.43|1717.1|1715|1717.58|1715.48|1715.76|1713.66|504
1586999400000|2020-04-16 01:10:00|1717.12|1715.02|1717.16|1715.06|1717.56|1715.46|1716.65|1714.55|351
1586999700000|2020-04-16 01:15:00|1717.15|1715.05|1717.85|1715.75|1718.56|1716.46|1716.95|1714.85|479
1587000000000|2020-04-16 01:20:00|1717.86|1715.76|1717.84|1715.74|1718.21|1716.11|1716.99|1714.89|436
1587000300000|2020-04-16 01:25:00|1717.8|1715.7|1717.81|1715.71|1718.34|1716.24|1716.51|1714.41|374
1587000600000|2020-04-16 01:30:00|1717.93|1715.83|1718.54|1716.44|1719.29|1717.19|1717.45|1715.35|632
1587000900000|2020-04-16 01:35:00|1718.27|1716.17|1718.72|1716.62|1720.29|1718.19|1717.22|1715.12|596
1587001200000|2020-04-16 01:40:00|1718.91|1716.81|1717.82|1715.72|1719.31|1717.21|1717.17|1715.07|527
1587001500000|2020-04-16 01:45:00|1717.81|1715.71|1715.78|1713.68|1718.25|1716.15|1715.58|1713.48|542
1587001800000|2020-04-16 01:50:00|1715.8|1713.7|1715.34|1713.24|1716.51|1714.41|1712.94|1710.84|761
1587002100000|2020-04-16 01:55:00|1715.36|1713.26|1717.6|1715.5|1717.77|1715.67|1715.04|1712.94|643
1587002400000|2020-04-16 02:00:00|1717.59|1715.49|1717.21|1715.11|1718.33|1716.23|1715.91|1713.81|643
1587002700000|2020-04-16 02:05:00|1717.03|1714.93|1717.57|1715.47|1718.12|1716.02|1715.88|1713.78|374
1587003000000|2020-04-16 02:10:00|1717.59|1715.49|1715.63|1713.53|1717.9|1715.8|1715.46|1713.36|429
1587003300000|2020-04-16 02:15:00|1715.43|1713.33|1717.31|1715.21|1717.47|1715.37|1715.3|1713.2|437
1587003600000|2020-04-16 02:20:00|1717.33|1715.23|1716.17|1714.07|1717.49|1715.39|1715.78|1713.68|346
1587003900000|2020-04-16 02:25:00|1716.08|1713.98|1716.06|1713.96|1716.84|1714.74|1715.47|1713.37|293
1587004200000|2020-04-16 02:30:00|1716.07|1713.97|1715.93|1713.83|1717.45|1715.35|1715.8|1713.7|349
1587004500000|2020-04-16 02:35:00|1715.92|1713.82|1716.37|1714.27|1716.74|1714.64|1715.24|1713.14|418
1587004800000|2020-04-16 02:40:00|1716.31|1714.21|1716.43|1714.33|1717.2|1715.1|1715.41|1713.31|365
1587005100000|2020-04-16 02:45:00|1716.41|1714.31|1715.8|1713.7|1717.33|1715.23|1715.54|1713.44|317
1587005400000|2020-04-16 02:50:00|1716.14|1714.04|1715.15|1713.05|1716.89|1714.79|1714.43|1712.33|338
1587005700000|2020-04-16 02:55:00|1715.24|1713.14|1716.63|1714.53|1716.77|1714.67|1714.91|1712.81|263
1587006000000|2020-04-16 03:00:00|1716.71|1714.61|1715.62|1713.52|1716.71|1714.61|1715.14|1713.04|190
1587006300000|2020-04-16 03:05:00|1715.37|1713.27|1714.8|1712.7|1717.24|1715.14|1714.63|1712.53|461
1587006600000|2020-04-16 03:10:00|1714.62|1712.52|1715.34|1713.24|1717.03|1714.93|1714.55|1712.45|457
1587006900000|2020-04-16 03:15:00|1715.52|1713.42|1716.53|1714.43|1717.31|1715.21|1714.99|1712.89|463
1587007200000|2020-04-16 03:20:00|1716.55|1714.45|1716.36|1714.26|1716.67|1714.57|1715.68|1713.58|339
1587007500000|2020-04-16 03:25:00|1715.93|1713.83|1715.48|1713.38|1716.48|1714.38|1715.25|1713.15|283
1587007800000|2020-04-16 03:30:00|1715.86|1713.76|1716.22|1714.12|1716.56|1714.46|1715.35|1713.25|236
1587008100000|2020-04-16 03:35:00|1716.48|1714.38|1716.42|1714.32|1716.62|1714.52|1715.77|1713.67|216
1587008400000|2020-04-16 03:40:00|1716.22|1714.12|1715.53|1713.43|1716.55|1714.45|1715.49|1713.39|218
1587008700000|2020-04-16 03:45:00|1715.69|1713.59|1716.01|1713.91|1716.19|1714.09|1715.37|1713.27|224
1587009000000|2020-04-16 03:50:00|1715.84|1713.74|1716.02|1713.92|1716.39|1714.29|1714.67|1712.57|331
1587009300000|2020-04-16 03:55:00|1715.83|1713.73|1715.36|1713.26|1716.49|1714.39|1714.67|1712.57|257
1587009600000|2020-04-16 04:00:00|1715.72|1713.62|1716.06|1713.96|1716.24|1714.14|1714.61|1712.51|277
1587009900000|2020-04-16 04:05:00|1716.08|1713.98|1715.51|1713.41|1716.25|1714.15|1715.08|1712.98|280
1587010200000|2020-04-16 04:10:00|1715.61|1713.51|1715.91|1713.81|1716.15|1714.05|1714.72|1712.62|272
1587010500000|2020-04-16 04:15:00|1715.9|1713.8|1716.15|1714.05|1717.2|1715.1|1715.03|1712.93|379
1587010800000|2020-04-16 04:20:00|1716.17|1714.07|1717.2|1715.1|1717.47|1715.37|1715.52|1713.42|299
1587011100000|2020-04-16 04:25:00|1717.03|1714.93|1716.35|1714.25|1717.52|1715.42|1715.31|1713.21|253
1587011400000|2020-04-16 04:30:00|1716.38|1714.28|1716.79|1714.69|1717.76|1715.66|1715.77|1713.67|447
1587011700000|2020-04-16 04:35:00|1716.92|1714.82|1716.2|1714.1|1717.24|1715.14|1715.7|1713.6|248
1587012000000|2020-04-16 04:40:00|1716.29|1714.19|1715.72|1713.62|1716.52|1714.42|1715.14|1713.04|238
1587012300000|2020-04-16 04:45:00|1715.86|1713.76|1716.09|1713.99|1716.75|1714.65|1715.36|1713.26|241
1587012600000|2020-04-16 04:50:00|1715.88|1713.78|1715.74|1713.64|1716.74|1714.64|1714.26|1712.16|425
1587012900000|2020-04-16 04:55:00|1715.65|1713.55|1714.8|1712.7|1716.27|1714.17|1714.03|1711.93|276
1587013200000|2020-04-16 05:00:00|1714.81|1712.71|1715.35|1713.25|1716.52|1714.42|1714.17|1712.07|254
1587013500000|2020-04-16 05:05:00|1715.33|1713.23|1715.3|1713.2|1715.88|1713.78|1713.6|1711.5|270
1587013800000|2020-04-16 05:10:00|1714.97|1712.87|1715.63|1713.53|1716.19|1714.09|1714.48|1712.38|235
1587014100000|2020-04-16 05:15:00|1715.7|1713.6|1716.87|1714.77|1717.09|1714.99|1714.17|1712.07|315
1587014400000|2020-04-16 05:20:00|1716.88|1714.78|1716.91|1714.81|1717.27|1715.17|1715.31|1713.21|287
1587014700000|2020-04-16 05:25:00|1717.08|1714.98|1716.96|1714.86|1717.28|1715.18|1715.65|1713.55|315
1587015000000|2020-04-16 05:30:00|1716.87|1714.77|1716.88|1714.78|1717.3|1715.2|1715.96|1713.86|382
1587015300000|2020-04-16 05:35:00|1717.09|1714.99|1716.46|1714.36|1717.22|1715.12|1716.02|1713.92|440
1587015600000|2020-04-16 05:40:00|1716.55|1714.45|1717.2|1715.1|1717.64|1715.54|1716.09|1713.99|411
1587015900000|2020-04-16 05:45:00|1717.22|1715.12|1717.51|1715.41|1717.64|1715.54|1716.8|1714.7|345
1587016200000|2020-04-16 05:50:00|1717.48|1715.38|1716.51|1714.41|1717.73|1715.63|1716.29|1714.19|430
1587016500000|2020-04-16 05:55:00|1716.49|1714.39|1716.86|1714.76|1717.11|1715.01|1716.15|1714.05|573
1587016800000|2020-04-16 06:00:00|1716.66|1714.56|1716.64|1714.54|1718.1|1716|1715.02|1712.92|767
1587017100000|2020-04-16 06:05:00|1716.2|1714.1|1717.75|1715.65|1717.99|1715.89|1716.01|1713.91|667
1587017400000|2020-04-16 06:10:00|1717.77|1715.67|1720.11|1718.01|1721.09|1718.99|1717.65|1715.55|930
1587017700000|2020-04-16 06:15:00|1720.2|1718.1|1720.8|1718.7|1723.61|1721.51|1720.17|1718.07|1252
1587018000000|2020-04-16 06:20:00|1720.63|1718.53|1720.83|1718.73|1722.01|1719.91|1720.05|1717.95|788
1587018300000|2020-04-16 06:25:00|1720.6|1718.5|1721.26|1719.16|1722.37|1720.27|1720.26|1718.16|607
1587018600000|2020-04-16 06:30:00|1721.42|1719.32|1722.52|1720.42|1723.08|1720.98|1720.94|1718.84|888
1587018900000|2020-04-16 06:35:00|1722.59|1720.49|1722.12|1720.02|1723.21|1721.11|1720.65|1718.55|741
1587019200000|2020-04-16 06:40:00|1722.28|1720.18|1724.24|1722.14|1724.74|1722.64|1721.99|1719.89|920
1587019500000|2020-04-16 06:45:00|1724.33|1722.23|1724.13|1722.03|1725.92|1723.82|1721.38|1719.28|1114
1587019800000|2020-04-16 06:50:00|1724.56|1722.46|1722.91|1720.81|1725.06|1722.96|1721.92|1719.82|919
1587020100000|2020-04-16 06:55:00|1723.06|1720.96|1723.69|1721.59|1725.12|1723.02|1722.05|1719.95|833
1587020400000|2020-04-16 07:00:00|1723.45|1721.35|1724.14|1722.04|1726.89|1724.79|1723.42|1721.32|1259
1587020700000|2020-04-16 07:05:00|1724.21|1722.11|1724.56|1722.46|1725.3|1723.2|1721.53|1719.43|1182
1587021000000|2020-04-16 07:10:00|1724.66|1722.56|1724.54|1722.44|1725.71|1723.61|1723.56|1721.46|974
1587021300000|2020-04-16 07:15:00|1724.89|1722.79|1726.4|1724.3|1727.78|1725.68|1724.03|1721.93|1055
1587021600000|2020-04-16 07:20:00|1726.36|1724.26|1724.94|1722.84|1727.22|1725.12|1723.8|1721.7|899
1587021900000|2020-04-16 07:25:00|1724.99|1722.89|1724.46|1722.36|1725.9|1723.8|1722.01|1719.91|1030
1587022200000|2020-04-16 07:30:00|1724.44|1722.34|1724.3|1722.2|1724.67|1722.57|1722.26|1720.16|1064
1587022500000|2020-04-16 07:35:00|1724.35|1722.25|1723.28|1721.18|1725.64|1723.54|1722.19|1720.09|737
1587022800000|2020-04-16 07:40:00|1723.5|1721.4|1723.81|1721.71|1724.54|1722.44|1722.33|1720.23|946
1587023100000|2020-04-16 07:45:00|1723.55|1721.45|1724.28|1722.18|1725.12|1723.02|1722.7|1720.6|631
1587023400000|2020-04-16 07:50:00|1724.79|1722.69|1724.94|1722.84|1726.13|1724.03|1724.02|1721.92|1125
1587023700000|2020-04-16 07:55:00|1725|1722.9|1723.8|1721.7|1726.56|1724.46|1722.84|1720.74|1671
1587024000000|2020-04-16 08:00:00|1723.79|1721.69|1723.14|1721.04|1724.53|1722.43|1720.85|1718.75|1242
1587024300000|2020-04-16 08:05:00|1723.81|1721.71|1723.29|1721.19|1724.78|1722.68|1721.94|1719.84|917
1587024600000|2020-04-16 08:10:00|1723.38|1721.28|1723.84|1721.74|1724.67|1722.57|1722.63|1720.53|534
1587024900000|2020-04-16 08:15:00|1723.78|1721.68|1724.7|1722.6|1725.12|1723.02|1722.98|1720.88|516
1587025200000|2020-04-16 08:20:00|1724.93|1722.83|1723|1720.9|1724.94|1722.84|1721.95|1719.85|1328
1587025500000|2020-04-16 08:25:00|1723.05|1720.95|1722.62|1720.52|1724.28|1722.18|1722.51|1720.41|825
1587025800000|2020-04-16 08:30:00|1722.85|1720.75|1724.3|1722.2|1725.34|1723.24|1722.61|1720.51|1331
1587026100000|2020-04-16 08:35:00|1724.25|1722.15|1724.42|1722.32|1725.62|1723.52|1723.48|1721.38|1260
1587026400000|2020-04-16 08:40:00|1724.35|1722.25|1723.99|1721.89|1724.96|1722.86|1723.26|1721.16|1295
1587026700000|2020-04-16 08:45:00|1724.18|1722.08|1724.77|1722.67|1725.72|1723.62|1723.78|1721.68|1472
1587027000000|2020-04-16 08:50:00|1724.84|1722.74|1723.89|1721.79|1726.17|1724.07|1723.36|1721.26|990
1587027300000|2020-04-16 08:55:00|1723.8|1721.7|1724.33|1722.23|1725.3|1723.2|1723.37|1721.27|1636
1587027600000|2020-04-16 09:00:00|1724.38|1722.28|1724.18|1722.08|1724.97|1722.87|1723.34|1721.24|853
1587027900000|2020-04-16 09:05:00|1724.17|1722.07|1725.31|1723.21|1725.86|1723.76|1723.95|1721.85|741
1587028200000|2020-04-16 09:10:00|1725.21|1723.11|1724|1721.9|1726.19|1724.09|1724|1721.9|799
1587028500000|2020-04-16 09:15:00|1724.25|1722.15|1724.21|1722.11|1725.57|1723.47|1723.42|1721.32|854
1587028800000|2020-04-16 09:20:00|1724.19|1722.09|1724.21|1722.11|1724.94|1722.84|1723.14|1721.04|1335
1587029100000|2020-04-16 09:25:00|1724.19|1722.09|1723.14|1721.04|1725.38|1723.28|1722.7|1720.6|1302
1587029400000|2020-04-16 09:30:00|1722.86|1720.76|1722.75|1720.65|1723.69|1721.59|1720.21|1718.11|1526
1587029700000|2020-04-16 09:35:00|1722.62|1720.52|1722.28|1720.18|1723.03|1720.93|1721.65|1719.55|1373
1587030000000|2020-04-16 09:40:00|1722.26|1720.16|1722.01|1719.91|1724.19|1722.09|1721.37|1719.27|1272
1587030300000|2020-04-16 09:45:00|1722.07|1719.97|1722.48|1720.38|1722.87|1720.77|1721.43|1719.33|1190
1587030600000|2020-04-16 09:50:00|1722.45|1720.35|1722.34|1720.24|1722.77|1720.67|1721.67|1719.57|1004
1587030900000|2020-04-16 09:55:00|1722.75|1720.65|1723.81|1721.71|1723.95|1721.85|1722.46|1720.36|1888
1587031200000|2020-04-16 10:00:00|1723.79|1721.69|1723.36|1721.26|1724.41|1722.31|1723.18|1721.08|1870
1587031500000|2020-04-16 10:05:00|1723.35|1721.25|1722.62|1720.52|1723.95|1721.85|1722.09|1719.99|1981
1587031800000|2020-04-16 10:10:00|1722.66|1720.56|1724.59|1722.49|1725.29|1723.19|1722.49|1720.39|1562
1587032100000|2020-04-16 10:15:00|1724.82|1722.72|1725.19|1723.09|1726.24|1724.14|1723.99|1721.89|1766
1587032400000|2020-04-16 10:20:00|1725.16|1723.06|1725.29|1723.19|1726.18|1724.08|1724.56|1722.46|1416
1587032700000|2020-04-16 10:25:00|1725.3|1723.2|1725.45|1723.35|1727.1|1725|1724.76|1722.66|1401
1587033000000|2020-04-16 10:30:00|1725.42|1723.32|1725.75|1723.65|1726.36|1724.26|1725.19|1723.09|1425
1587033300000|2020-04-16 10:35:00|1725.69|1723.59|1726.56|1724.46|1727.03|1724.93|1724.89|1722.79|1667
1587033600000|2020-04-16 10:40:00|1726.64|1724.54|1727.68|1725.58|1728.24|1726.14|1726.2|1724.1|1783
1587033900000|2020-04-16 10:45:00|1727.64|1725.54|1727.94|1725.84|1728.55|1726.45|1726.71|1724.61|1582
1587034200000|2020-04-16 10:50:00|1727.95|1725.85|1732.08|1729.98|1733.89|1731.79|1727.87|1725.77|1461
1587034500000|2020-04-16 10:55:00|1732.22|1730.12|1733.18|1731.08|1734.92|1732.82|1731.73|1729.63|1439
1587034800000|2020-04-16 11:00:00|1732.94|1730.84|1732.22|1730.12|1734.08|1731.98|1731.42|1729.32|1192
1587035100000|2020-04-16 11:05:00|1732.38|1730.28|1732.35|1730.25|1732.9|1730.8|1730.56|1728.46|1320
1587035400000|2020-04-16 11:10:00|1732.5|1730.4|1732.36|1730.26|1733.25|1731.15|1731.47|1729.37|828
1587035700000|2020-04-16 11:15:00|1732.28|1730.18|1732.82|1730.72|1733.48|1731.38|1731.4|1729.3|1209
1587036000000|2020-04-16 11:20:00|1732.81|1730.71|1732.39|1730.29|1733.03|1730.93|1731.79|1729.69|1092
1587036300000|2020-04-16 11:25:00|1732.17|1730.07|1732.53|1730.43|1732.85|1730.75|1731.7|1729.6|904
1587036600000|2020-04-16 11:30:00|1732.54|1730.44|1731.91|1729.81|1732.89|1730.79|1731.12|1729.02|1854
1587036900000|2020-04-16 11:35:00|1731.89|1729.79|1733.03|1730.93|1733.88|1731.78|1731.89|1729.79|1436
1587037200000|2020-04-16 11:40:00|1733.12|1731.02|1733.32|1731.22|1734.07|1731.97|1731.87|1729.77|1677
1587037500000|2020-04-16 11:45:00|1732.96|1730.86|1734.22|1732.12|1734.95|1732.85|1732.93|1730.83|1603
1587037800000|2020-04-16 11:50:00|1734.21|1732.11|1736.64|1734.54|1736.67|1734.57|1733.94|1731.84|1849
1587038100000|2020-04-16 11:55:00|1736.46|1734.36|1737.69|1735.59|1738.25|1736.15|1734.61|1732.51|1651
1587038400000|2020-04-16 12:00:00|1737.82|1735.72|1738.42|1736.32|1739.72|1737.62|1737.42|1735.32|1401
1587038700000|2020-04-16 12:05:00|1738.37|1736.27|1737.52|1735.42|1739.97|1737.87|1736.63|1734.53|1017
1587039000000|2020-04-16 12:10:00|1737.48|1735.38|1738.33|1736.23|1738.78|1736.68|1736.97|1734.87|867
1587039300000|2020-04-16 12:15:00|1738.44|1736.34|1738.79|1736.69|1739.48|1737.38|1737.56|1735.46|1017
1587039600000|2020-04-16 12:20:00|1738.81|1736.71|1740.08|1737.98|1740.18|1738.08|1735.36|1733.26|1047
1587039900000|2020-04-16 12:25:00|1739.94|1737.84|1739.03|1736.93|1739.99|1737.89|1737.85|1735.75|1029
1587040200000|2020-04-16 12:30:00|1739.25|1737.15|1731.15|1729.05|1741.84|1737.49|1729.9|1727.8|2014
1587040500000|2020-04-16 12:35:00|1731.61|1729.51|1731.26|1729.16|1734.06|1731.96|1730.62|1728.52|1499
1587040800000|2020-04-16 12:40:00|1731.4|1729.3|1730.07|1727.97|1732.12|1730.02|1726.12|1724.02|1925
1587041100000|2020-04-16 12:45:00|1729.84|1727.74|1728.62|1726.52|1731.42|1729.32|1728.31|1726.21|1251
1587041400000|2020-04-16 12:50:00|1728.65|1726.55|1726.25|1724.15|1728.92|1726.82|1725.04|1722.94|1563
1587041700000|2020-04-16 12:55:00|1726.27|1724.17|1726.26|1724.16|1728.23|1726.13|1725.66|1723.56|1270
1587042000000|2020-04-16 13:00:00|1726.33|1724.23|1726.67|1724.57|1728.44|1726.34|1724.56|1722.46|1703
1587042300000|2020-04-16 13:05:00|1726.78|1724.68|1725.64|1723.54|1727.76|1725.66|1724.09|1721.99|1340
1587042600000|2020-04-16 13:10:00|1725.62|1723.52|1723.89|1721.79|1726.86|1724.76|1723.79|1721.69|1096
1587042900000|2020-04-16 13:15:00|1724.04|1721.94|1724.66|1722.56|1726.08|1723.98|1724|1721.9|918
1587043200000|2020-04-16 13:20:00|1724.42|1722.32|1720.66|1718.56|1724.86|1722.76|1719.39|1717.29|1601
1587043500000|2020-04-16 13:25:00|1720.51|1718.41|1720.87|1718.77|1722.02|1719.92|1718.5|1716.4|1629
1587043800000|2020-04-16 13:30:00|1720.76|1718.66|1723.07|1720.97|1725.3|1723.2|1720.09|1717.99|1888
1587044100000|2020-04-16 13:35:00|1723.22|1721.12|1726.79|1724.69|1727.54|1725.44|1721.58|1719.48|1742
1587044400000|2020-04-16 13:40:00|1726.71|1724.61|1727.83|1725.73|1729.22|1727.12|1726.33|1724.23|1795
1587044700000|2020-04-16 13:45:00|1727.9|1725.8|1728.39|1726.29|1732.14|1730.04|1727.9|1725.8|1812
1587045000000|2020-04-16 13:50:00|1728.41|1726.31|1725.47|1723.37|1729|1726.9|1724.89|1722.79|1592
1587045300000|2020-04-16 13:55:00|1725.34|1723.24|1726.6|1724.5|1729.11|1727.01|1725.34|1723.24|1697
1587045600000|2020-04-16 14:00:00|1726.56|1724.46|1729.36|1727.26|1731.3|1729.2|1726.44|1724.34|1676
1587045900000|2020-04-16 14:05:00|1729.5|1727.4|1732.03|1729.93|1732.37|1730.27|1727.94|1725.84|1684
1587046200000|2020-04-16 14:10:00|1731.99|1729.89|1732.67|1730.57|1734.03|1731.93|1731.74|1729.64|1540
1587046500000|2020-04-16 14:15:00|1732.62|1730.52|1734.76|1732.66|1735.17|1733.07|1731.81|1729.71|1647
1587046800000|2020-04-16 14:20:00|1734.74|1732.64|1735.17|1733.07|1735.77|1733.67|1732.57|1730.47|1720
1587047100000|2020-04-16 14:25:00|1735.01|1732.91|1731.22|1729.12|1735.01|1732.91|1729.54|1727.44|2000
1587047400000|2020-04-16 14:30:00|1731.05|1728.95|1729.94|1727.84|1733.19|1731.09|1729.29|1727.19|1843
1587047700000|2020-04-16 14:35:00|1729.88|1727.78|1731.49|1729.39|1731.98|1729.88|1728.54|1726.44|1733
1587048000000|2020-04-16 14:40:00|1731.5|1729.4|1730.65|1728.55|1733.15|1731.05|1729.95|1727.85|1821
1587048300000|2020-04-16 14:45:00|1730.67|1728.57|1730.38|1728.28|1731.43|1729.33|1728.52|1726.42|665
1587048600000|2020-04-16 14:50:00|1730.4|1728.3|1728.67|1726.57|1730.42|1728.32|1728.12|1726.02|1209
1587048900000|2020-04-16 14:55:00|1728.69|1726.59|1726.68|1724.58|1729.31|1727.21|1726.51|1724.41|1301
1587049200000|2020-04-16 15:00:00|1726.74|1724.64|1726.01|1723.91|1728.5|1726.4|1725.55|1723.45|1237
1587049500000|2020-04-16 15:05:00|1726.04|1723.94|1726.01|1723.91|1727.09|1724.99|1724.05|1721.95|1710
1587049800000|2020-04-16 15:10:00|1726.15|1724.05|1725.84|1723.74|1727.09|1724.99|1725.14|1723.04|1338
1587050100000|2020-04-16 15:15:00|1725.8|1723.7|1725.98|1723.88|1727|1724.9|1724.85|1722.75|1406
1587050400000|2020-04-16 15:20:00|1725.83|1723.73|1725.54|1723.44|1726.54|1724.44|1724.85|1722.75|1249
1587050700000|2020-04-16 15:25:00|1725.58|1723.48|1727.21|1725.11|1727.72|1725.62|1724.91|1722.81|1125
1587051000000|2020-04-16 15:30:00|1727.01|1724.91|1726.18|1724.08|1728.67|1726.57|1725.86|1723.76|1639
1587051300000|2020-04-16 15:35:00|1726.21|1724.11|1724.49|1722.39|1726.51|1724.41|1723.9|1721.8|1148
1587051600000|2020-04-16 15:40:00|1724.61|1722.51|1721.78|1719.68|1726.52|1724.42|1721.42|1719.32|1535
1587051900000|2020-04-16 15:45:00|1721.8|1719.7|1724.64|1722.54|1724.89|1722.79|1721.7|1719.6|1409
1587052200000|2020-04-16 15:50:00|1724.87|1722.77|1726.09|1723.99|1726.6|1724.5|1722.73|1720.63|1378
1587052500000|2020-04-16 15:55:00|1726.24|1724.14|1723.24|1721.14|1726.34|1724.24|1723.21|1721.11|961
1587052800000|2020-04-16 16:00:00|1723.27|1721.17|1725.45|1723.35|1725.75|1723.65|1722.64|1720.54|1376
1587053100000|2020-04-16 16:05:00|1725.52|1723.42|1724.49|1722.39|1725.55|1723.45|1723.48|1721.38|1072
1587053400000|2020-04-16 16:10:00|1724.51|1722.41|1722.65|1720.55|1725.18|1723.08|1722.49|1720.39|1166
1587053700000|2020-04-16 16:15:00|1722.61|1720.51|1723.31|1721.21|1724.54|1722.44|1722.18|1720.08|1230
1587054000000|2020-04-16 16:20:00|1723.38|1721.28|1719.04|1716.94|1723.38|1721.28|1715.77|1713.67|1565
1587054300000|2020-04-16 16:25:00|1719.02|1716.92|1718.42|1716.32|1719.62|1717.52|1716.35|1714.25|1462
1587054600000|2020-04-16 16:30:00|1718.39|1716.29|1710.63|1708.53|1718.56|1716.46|1708.94|1706.84|1917
1587054900000|2020-04-16 16:35:00|1710.61|1708.51|1715.05|1712.95|1716.03|1713.93|1709.93|1707.83|1663
1587055200000|2020-04-16 16:40:00|1715.34|1713.24|1716.03|1713.93|1716.34|1714.24|1714.31|1712.21|1385
1587055500000|2020-04-16 16:45:00|1716.09|1713.99|1713.93|1711.83|1716.32|1714.22|1713.46|1711.36|1321
1587055800000|2020-04-16 16:50:00|1713.87|1711.77|1712.23|1710.13|1716.18|1714.08|1711.54|1709.44|1356
1587056100000|2020-04-16 16:55:00|1712.3|1710.2|1714.53|1712.43|1714.95|1712.85|1711.33|1709.23|1310
1587056400000|2020-04-16 17:00:00|1714.62|1712.52|1713.37|1711.27|1714.66|1712.56|1712.61|1710.51|1295
1587056700000|2020-04-16 17:05:00|1713.99|1711.89|1714.62|1712.52|1716.57|1714.47|1713.14|1711.04|1599
1587057000000|2020-04-16 17:10:00|1714.57|1712.47|1718.56|1716.46|1719.29|1717.19|1713.68|1711.58|1514
1587057300000|2020-04-16 17:15:00|1718.61|1716.51|1719.45|1717.35|1719.6|1717.5|1717.42|1715.32|1183
1587057600000|2020-04-16 17:20:00|1719.29|1717.19|1718.75|1716.65|1719.85|1717.75|1716.96|1714.86|1345
1587057900000|2020-04-16 17:25:00|1718.74|1716.64|1714.24|1712.14|1718.74|1716.64|1713.99|1711.89|1575
1587058200000|2020-04-16 17:30:00|1714.43|1712.33|1714.99|1712.89|1716.26|1714.16|1713.87|1711.77|1253
1587058500000|2020-04-16 17:35:00|1715.02|1712.92|1712.06|1709.96|1715.13|1713.03|1711.88|1709.78|1324
1587058800000|2020-04-16 17:40:00|1711.96|1709.86|1713.98|1711.88|1714.64|1712.54|1709.63|1707.53|1635
1587059100000|2020-04-16 17:45:00|1714.08|1711.98|1713.73|1711.63|1715.75|1713.65|1712.62|1710.52|1293
1587059400000|2020-04-16 17:50:00|1713.59|1711.49|1713.07|1710.97|1715.52|1713.42|1712.36|1710.26|1272
1587059700000|2020-04-16 17:55:00|1713.44|1711.34|1713.91|1711.81|1714.48|1712.38|1712.68|1710.58|1078
1587060000000|2020-04-16 18:00:00|1714.12|1712.02|1714.23|1712.13|1715.24|1713.14|1713.22|1711.12|906
1587060300000|2020-04-16 18:05:00|1714.22|1712.12|1717.84|1715.74|1718.76|1716.66|1714.03|1711.93|858
1587060600000|2020-04-16 18:10:00|1718.02|1715.92|1718.39|1716.29|1720.78|1718.68|1717.46|1715.36|910
1587060900000|2020-04-16 18:15:00|1718.66|1716.56|1717.28|1715.18|1719.75|1717.65|1716.94|1714.84|969
1587061200000|2020-04-16 18:20:00|1717.18|1715.08|1713.34|1711.24|1717.41|1715.31|1712.64|1710.54|1244
1587061500000|2020-04-16 18:25:00|1713.23|1711.13|1713.16|1711.06|1713.75|1711.65|1711.51|1709.41|1181
1587061800000|2020-04-16 18:30:00|1713.28|1711.18|1716.32|1714.22|1716.82|1714.72|1713.09|1710.99|1145
1587062100000|2020-04-16 18:35:00|1716.46|1714.36|1718.2|1716.1|1718.59|1716.49|1715.76|1713.66|1134
1587062400000|2020-04-16 18:40:00|1718.21|1716.11|1715.66|1713.56|1718.21|1716.11|1714.93|1712.83|1316
1587062700000|2020-04-16 18:45:00|1715.36|1713.26|1714.42|1712.32|1716.89|1714.79|1713.61|1711.51|1063
1587063000000|2020-04-16 18:50:00|1714.43|1712.33|1717.32|1715.22|1717.43|1715.33|1713.13|1711.03|967
1587063300000|2020-04-16 18:55:00|1717.29|1715.19|1716.36|1714.26|1717.69|1715.59|1715.72|1713.62|686
1587063600000|2020-04-16 19:00:00|1716.56|1714.46|1717.03|1714.93|1717.61|1715.51|1716.3|1714.2|797
1587063900000|2020-04-16 19:05:00|1717.09|1714.99|1716.86|1714.76|1717.57|1715.47|1714.98|1712.88|482
1587064200000|2020-04-16 19:10:00|1716.9|1714.8|1717.61|1715.51|1718.48|1716.38|1716.5|1714.4|790
1587064500000|2020-04-16 19:15:00|1717.52|1715.42|1716.82|1714.72|1718.69|1716.59|1716.04|1713.94|1065
1587064800000|2020-04-16 19:20:00|1716.85|1714.75|1717.04|1714.94|1717.75|1715.65|1716.42|1714.32|969
1587065100000|2020-04-16 19:25:00|1717.03|1714.93|1718.01|1715.91|1718.72|1716.62|1716.25|1714.15|1006
1587065400000|2020-04-16 19:30:00|1718.19|1716.09|1717.24|1715.14|1718.65|1716.55|1716.83|1714.73|965
1587065700000|2020-04-16 19:35:00|1717.14|1715.04|1716.22|1714.12|1717.71|1715.61|1715.19|1713.09|1068
1587066000000|2020-04-16 19:40:00|1716.31|1714.21|1718.25|1716.15|1718.6|1716.5|1716.25|1714.15|938
1587066300000|2020-04-16 19:45:00|1718.2|1716.1|1719.6|1717.5|1720.13|1718.03|1717.86|1715.76|818
1587066600000|2020-04-16 19:50:00|1719.69|1717.59|1720.39|1718.29|1720.7|1718.6|1718.47|1716.37|761
1587066900000|2020-04-16 19:55:00|1720.31|1718.21|1719.95|1717.85|1720.5|1718.4|1718.74|1716.64|784
1587067200000|2020-04-16 20:00:00|1719.93|1717.83|1720.66|1718.56|1720.92|1718.82|1719.28|1717.18|407
1587067500000|2020-04-16 20:05:00|1720.69|1718.59|1718.57|1716.47|1720.74|1718.64|1718.11|1716.01|272
1587067800000|2020-04-16 20:10:00|1718.25|1716.15|1720.08|1717.98|1720.09|1717.99|1718.23|1716.13|246
1587068100000|2020-04-16 20:15:00|1719.87|1717.77|1718.48|1716.38|1719.99|1717.89|1718.01|1715.91|198
1587068400000|2020-04-16 20:20:00|1718.49|1716.39|1719.57|1717.47|1719.87|1717.77|1718.37|1716.27|152
1587068700000|2020-04-16 20:25:00|1719.51|1717.41|1719.53|1717.43|1719.75|1717.65|1718.84|1716.74|130
1587069000000|2020-04-16 20:30:00|1719.61|1717.51|1718.96|1716.86|1719.76|1717.66|1718.37|1716.27|241
1587069300000|2020-04-16 20:35:00|1719.26|1717.16|1719.64|1717.54|1720.37|1718.27|1717.47|1715.37|252
1587069600000|2020-04-16 20:40:00|1719.52|1717.42|1719.91|1717.81|1720.82|1718.72|1718.68|1716.58|245
1587069900000|2020-04-16 20:45:00|1720.19|1718.09|1719.73|1717.63|1720.41|1718.31|1718.97|1716.87|228
1587070200000|2020-04-16 20:50:00|1719.91|1717.81|1719.77|1717.67|1720.95|1718.85|1718.98|1716.88|273
1587070500000|2020-04-16 20:55:00|1719.78|1717.68|1718.74|1716.64|1723.82|1718.39|1717.87|1714.22|293
1587074400000|2020-04-16 22:00:00|1716.97|1714.87|1714.17|1712.07|1717.24|1715.14|1710.26|1708.16|689
1587074700000|2020-04-16 22:05:00|1714.32|1712.22|1714.21|1712.11|1715.25|1713.15|1711.22|1709.12|513
1587075000000|2020-04-16 22:10:00|1714.08|1711.98|1709.26|1707.16|1717.12|1715.02|1705.13|1703.03|554
1587075300000|2020-04-16 22:15:00|1709.19|1707.09|1709.71|1707.61|1712.32|1710.22|1703.32|1701.22|1179
1587075600000|2020-04-16 22:20:00|1710.19|1708.09|1707.63|1705.53|1711.91|1709.81|1707.4|1705.3|620
1587075900000|2020-04-16 22:25:00|1707.98|1705.88|1709.61|1707.51|1710.62|1708.52|1706.96|1704.86|497
1587076200000|2020-04-16 22:30:00|1709.33|1707.23|1710.32|1708.22|1710.86|1708.76|1708.81|1706.71|596
1587076500000|2020-04-16 22:35:00|1710.57|1708.47|1710.68|1708.58|1711.58|1709.48|1708.93|1706.83|451
1587076800000|2020-04-16 22:40:00|1710.69|1708.59|1712.3|1710.2|1713.28|1711.18|1709.76|1707.66|393
1587077100000|2020-04-16 22:45:00|1712.12|1710.02|1712.11|1710.01|1712.93|1710.83|1711.96|1709.86|322
1587077400000|2020-04-16 22:50:00|1712.1|1710|1711.88|1709.78|1712.81|1710.71|1711.29|1709.19|274
1587077700000|2020-04-16 22:55:00|1711.99|1709.89|1709.83|1707.73|1712.03|1709.93|1708.33|1706.23|453
1587078000000|2020-04-16 23:00:00|1708.86|1706.76|1712.25|1710.15|1712.82|1710.72|1708.86|1706.76|390
1587078300000|2020-04-16 23:05:00|1712.27|1710.17|1712.06|1709.96|1713.11|1711.01|1711.94|1709.84|370
1587078600000|2020-04-16 23:10:00|1712|1709.9|1713.09|1710.99|1713.51|1711.41|1711.53|1709.43|387
1587078900000|2020-04-16 23:15:00|1713.11|1711.01|1713.75|1711.65|1714.24|1712.14|1712.49|1710.39|328
1587079200000|2020-04-16 23:20:00|1713.81|1711.71|1715.11|1713.01|1715.21|1713.11|1713.39|1711.29|313
1587079500000|2020-04-16 23:25:00|1715.07|1712.97|1716.95|1714.85|1717.68|1715.58|1714.76|1712.66|280
1587079800000|2020-04-16 23:30:00|1716.99|1714.89|1713.98|1711.88|1717.26|1715.16|1713.8|1711.7|511
1587080100000|2020-04-16 23:35:00|1713.92|1711.82|1714.65|1712.55|1715.71|1713.61|1713.83|1711.73|339
1587080400000|2020-04-16 23:40:00|1714.75|1712.65|1715.71|1713.61|1716.64|1714.54|1714.11|1712.01|206
1587080700000|2020-04-16 23:45:00|1715.92|1713.82|1718.6|1716.5|1719.1|1717|1714.96|1712.86|552
1587081000000|2020-04-16 23:50:00|1718.68|1716.58|1717.28|1715.18|1719.21|1717.11|1716.93|1714.83|619
1587081300000|2020-04-16 23:55:00|1717.31|1715.21|1716.91|1714.81|1717.31|1715.21|1715.6|1713.5|493
1587081600000|2020-04-17 00:00:00|1716.92|1714.82|1715.92|1713.82|1717.24|1715.14|1715.01|1712.91|483
1587081900000|2020-04-17 00:05:00|1715.88|1713.78|1715.1|1713|1717.61|1715.51|1714.91|1712.81|779
1587082200000|2020-04-17 00:10:00|1714.98|1712.88|1715.43|1713.33|1716.04|1713.94|1714.5|1712.4|343
1587082500000|2020-04-17 00:15:00|1715.41|1713.31|1715.39|1713.29|1715.92|1713.82|1715.01|1712.91|176
1587082800000|2020-04-17 00:20:00|1715.16|1713.06|1716.2|1714.1|1716.27|1714.17|1714.84|1712.74|259
1587083100000|2020-04-17 00:25:00|1716.16|1714.06|1716.08|1713.98|1716.42|1714.32|1715.33|1713.23|138
1587083400000|2020-04-17 00:30:00|1715.96|1713.86|1718.07|1715.97|1718.23|1716.13|1715.43|1713.33|352
1587083700000|2020-04-17 00:35:00|1717.92|1715.82|1718.91|1716.81|1719.75|1717.65|1717.89|1715.79|528
1587084000000|2020-04-17 00:40:00|1719.21|1717.11|1718.43|1716.33|1719.42|1717.32|1718.08|1715.98|470
1587084300000|2020-04-17 00:45:00|1718.35|1716.25|1718.23|1716.13|1718.86|1716.76|1717.64|1715.54|489
1587084600000|2020-04-17 00:50:00|1718.19|1716.09|1718.29|1716.19|1718.66|1716.56|1717.92|1715.82|300
1587084900000|2020-04-17 00:55:00|1718.27|1716.17|1718.83|1716.73|1720.19|1718.09|1718.25|1716.15|433
1587085200000|2020-04-17 01:00:00|1718.91|1716.81|1717.16|1715.06|1720.43|1718.33|1716.21|1714.11|767
1587085500000|2020-04-17 01:05:00|1717.1|1715|1717.13|1715.03|1717.89|1715.79|1716.04|1713.94|521
1587085800000|2020-04-17 01:10:00|1717.11|1715.01|1716.96|1714.86|1717.27|1715.17|1715.97|1713.87|200
1587086100000|2020-04-17 01:15:00|1716.99|1714.89|1716.33|1714.23|1717.27|1715.17|1714.99|1712.89|304
1587086400000|2020-04-17 01:20:00|1716.11|1714.01|1712.99|1710.89|1716.5|1714.4|1712.65|1710.55|501
1587086700000|2020-04-17 01:25:00|1713.05|1710.95|1714.52|1712.42|1714.96|1712.86|1712.17|1710.07|634
1587087000000|2020-04-17 01:30:00|1714.47|1712.37|1715.56|1713.46|1717.15|1715.05|1713.78|1711.68|489
1587087300000|2020-04-17 01:35:00|1715.55|1713.45|1712.79|1710.69|1716.64|1714.54|1712.46|1710.36|553
1587087600000|2020-04-17 01:40:00|1712.47|1710.37|1711.86|1709.76|1713.13|1711.03|1710.74|1708.64|508
1587087900000|2020-04-17 01:45:00|1712.11|1710.01|1711.38|1709.28|1713.45|1711.35|1710.24|1708.14|458
1587088200000|2020-04-17 01:50:00|1711.54|1709.44|1711.09|1708.99|1712.91|1710.81|1709.82|1707.72|461
1587088500000|2020-04-17 01:55:00|1711.29|1709.19|1710.28|1708.18|1712.62|1710.52|1707.51|1704.51|560
1587088800000|2020-04-17 02:00:00|1710.3|1708.2|1707.72|1705.62|1711.64|1709.54|1706.38|1704.28|457
1587089100000|2020-04-17 02:05:00|1707.84|1705.74|1708.76|1706.66|1710.13|1708.03|1707.2|1705.1|455
1587089400000|2020-04-17 02:10:00|1708.71|1706.61|1708.91|1706.81|1709.93|1707.83|1707.42|1705.32|548
1587089700000|2020-04-17 02:15:00|1709.08|1706.98|1709.65|1707.55|1711.4|1709.3|1708.76|1706.66|538
1587090000000|2020-04-17 02:20:00|1709.6|1707.5|1710.31|1708.21|1711.39|1709.29|1709.24|1707.14|361
1587090300000|2020-04-17 02:25:00|1710.25|1708.15|1710.19|1708.09|1711.26|1709.16|1709.89|1707.79|408
1587090600000|2020-04-17 02:30:00|1710.1|1708|1710.29|1708.19|1711.5|1709.4|1709.01|1706.91|410
1587090900000|2020-04-17 02:35:00|1710.32|1708.22|1710.97|1708.87|1712.12|1710.02|1709.5|1707.4|452
1587091200000|2020-04-17 02:40:00|1711.45|1709.35|1710.81|1708.71|1711.71|1709.61|1710.29|1708.19|321
1587091500000|2020-04-17 02:45:00|1710.86|1708.76|1710.8|1708.7|1711.74|1709.64|1710.19|1708.09|304
1587091800000|2020-04-17 02:50:00|1710.63|1708.53|1710.48|1708.38|1712.33|1710.23|1710.06|1707.96|284
1587092100000|2020-04-17 02:55:00|1710.52|1708.42|1710.5|1708.4|1710.76|1708.66|1709.38|1707.28|322
1587092400000|2020-04-17 03:00:00|1710.53|1708.43|1710.68|1708.58|1711.62|1709.52|1709.78|1707.68|223
1587092700000|2020-04-17 03:05:00|1711.28|1709.18|1710.84|1708.74|1711.81|1709.71|1709.99|1707.89|212
1587093000000|2020-04-17 03:10:00|1710.79|1708.69|1710.01|1707.91|1711.01|1708.91|1709.33|1707.23|249
1587093300000|2020-04-17 03:15:00|1710.08|1707.98|1707.73|1705.63|1710.35|1708.25|1707.07|1704.97|311
1587093600000|2020-04-17 03:20:00|1707.7|1705.6|1706.89|1704.79|1708.77|1706.67|1705.89|1703.79|648
1587093900000|2020-04-17 03:25:00|1706.8|1704.7|1706.34|1704.24|1707.64|1705.54|1705.6|1703.5|672
1587094200000|2020-04-17 03:30:00|1705.33|1703.23|1706.6|1704.5|1707.31|1705.21|1705.33|1703.23|381
1587094500000|2020-04-17 03:35:00|1706.83|1704.73|1705.05|1702.95|1707.14|1705.04|1703.81|1701.71|618
1587094800000|2020-04-17 03:40:00|1705.06|1702.96|1706|1703.9|1706.47|1704.37|1704.32|1702.22|421
1587095100000|2020-04-17 03:45:00|1705.89|1703.79|1706.69|1704.59|1707.39|1705.29|1705.34|1703.24|323
1587095400000|2020-04-17 03:50:00|1706.62|1704.52|1706.45|1704.35|1707.16|1705.06|1706.4|1704.3|234
1587095700000|2020-04-17 03:55:00|1706.48|1704.38|1706.35|1704.25|1707.5|1705.4|1705.74|1703.64|293
1587096000000|2020-04-17 04:00:00|1705.96|1703.86|1706.6|1704.5|1706.89|1704.79|1705.82|1703.72|293
1587096300000|2020-04-17 04:05:00|1706.64|1704.54|1707.35|1705.25|1707.77|1705.67|1705.42|1703.32|300
1587096600000|2020-04-17 04:10:00|1707.41|1705.31|1706.27|1704.17|1707.71|1705.61|1705.4|1703.3|312
1587096900000|2020-04-17 04:15:00|1706.09|1703.99|1705.85|1703.75|1706.33|1704.23|1705.4|1703.3|211
1587097200000|2020-04-17 04:20:00|1705.8|1703.7|1704.65|1702.55|1705.82|1703.72|1703.11|1701.01|591
1587097500000|2020-04-17 04:25:00|1704.34|1702.24|1706.43|1704.33|1708.01|1705.91|1704.1|1702|632
1587097800000|2020-04-17 04:30:00|1706.58|1704.48|1706.28|1704.18|1708.65|1706.55|1705.92|1703.82|483
1587098100000|2020-04-17 04:35:00|1706.32|1704.22|1706.93|1704.83|1707.83|1705.73|1705.99|1703.89|468
1587098400000|2020-04-17 04:40:00|1706.88|1704.78|1706.83|1704.73|1707.18|1705.08|1705.84|1703.74|288
1587098700000|2020-04-17 04:45:00|1706.81|1704.71|1707.69|1705.59|1708.13|1706.03|1706.57|1704.47|346
1587099000000|2020-04-17 04:50:00|1707.7|1705.6|1709.39|1707.29|1709.72|1707.62|1707.66|1705.56|349
1587099300000|2020-04-17 04:55:00|1709.42|1707.32|1709.04|1706.94|1710|1707.9|1707.41|1705.31|475
1587099600000|2020-04-17 05:00:00|1709.17|1707.07|1709.58|1707.48|1710.09|1707.99|1707.88|1705.78|443
1587099900000|2020-04-17 05:05:00|1709.5|1707.4|1709.47|1707.37|1710.04|1707.94|1708.77|1706.67|529
1587100200000|2020-04-17 05:10:00|1709.4|1707.3|1708.26|1706.16|1709.88|1707.78|1707.96|1705.86|334
1587100500000|2020-04-17 05:15:00|1708.27|1706.17|1707.72|1705.62|1708.74|1706.64|1707.53|1705.43|344
1587100800000|2020-04-17 05:20:00|1708.27|1706.17|1707.25|1705.15|1708.92|1706.82|1706.74|1704.64|465
1587101100000|2020-04-17 05:25:00|1707.1|1705|1706.14|1704.04|1707.68|1705.58|1704.95|1702.85|483
1587101400000|2020-04-17 05:30:00|1705.82|1703.72|1706.34|1704.24|1709.03|1706.93|1705.09|1702.99|735
1587101700000|2020-04-17 05:35:00|1706.46|1704.36|1706.44|1704.34|1707.66|1705.56|1705.41|1703.31|602
1587102000000|2020-04-17 05:40:00|1706.68|1704.58|1704.65|1702.55|1706.68|1704.58|1703.78|1701.68|678
1587102300000|2020-04-17 05:45:00|1704.63|1702.53|1704.71|1702.61|1705.6|1703.5|1703.66|1701.56|770
1587102600000|2020-04-17 05:50:00|1704.94|1702.84|1704.14|1702.04|1705.69|1703.59|1703.55|1701.45|635
1587102900000|2020-04-17 05:55:00|1704.15|1702.05|1696.74|1694.64|1704.34|1702.24|1694.43|1692.33|1532
1587103200000|2020-04-17 06:00:00|1696.87|1694.77|1690.29|1688.19|1696.88|1694.78|1689.04|1686.94|1385
1587103500000|2020-04-17 06:05:00|1690.36|1688.26|1688.06|1685.96|1690.98|1688.88|1687.39|1685.29|1165
1587103800000|2020-04-17 06:10:00|1687.66|1685.56|1690.52|1688.42|1690.97|1688.87|1685.67|1683.57|1990
1587104100000|2020-04-17 06:15:00|1690.09|1687.99|1692.51|1690.41|1692.83|1690.73|1689.52|1687.42|1496
1587104400000|2020-04-17 06:20:00|1692.25|1690.15|1693.09|1690.99|1695.27|1693.17|1691.58|1689.48|1572
1587104700000|2020-04-17 06:25:00|1693.1|1691|1696.68|1694.58|1696.73|1694.63|1692.92|1690.82|596
1587105000000|2020-04-17 06:30:00|1696.34|1694.24|1697.77|1695.67|1698.57|1696.47|1695.85|1693.75|1100
1587105300000|2020-04-17 06:35:00|1698.08|1695.98|1698.74|1696.64|1699.95|1697.85|1697.16|1695.06|1292
1587105600000|2020-04-17 06:40:00|1698.6|1696.5|1699.22|1697.12|1700.17|1698.07|1697.37|1695.27|1125
1587105900000|2020-04-17 06:45:00|1699.15|1697.05|1700.66|1698.56|1700.8|1698.7|1697.76|1695.66|1037
1587106200000|2020-04-17 06:50:00|1700.72|1698.62|1705.67|1703.57|1707.15|1705.05|1700.11|1698.01|1454
1587106500000|2020-04-17 06:55:00|1705.77|1703.67|1705.81|1703.71|1706.83|1704.73|1702.99|1700.89|1367
1587106800000|2020-04-17 07:00:00|1705.79|1703.69|1704.1|1702|1706.72|1704.62|1703.9|1701.8|1589
1587107100000|2020-04-17 07:05:00|1704.06|1701.96|1701.06|1698.96|1705.33|1703.23|1700.83|1698.73|1230
1587107400000|2020-04-17 07:10:00|1701.13|1699.03|1698.39|1696.29|1701.13|1699.03|1698.21|1696.11|1388
1587107700000|2020-04-17 07:15:00|1698.37|1696.27|1696.44|1694.34|1699.01|1696.91|1695.91|1693.81|1286
1587108000000|2020-04-17 07:20:00|1696.41|1694.31|1696.25|1694.15|1697.59|1695.49|1695.77|1693.67|1064
1587108300000|2020-04-17 07:25:00|1696.28|1694.18|1694.92|1692.82|1696.42|1694.32|1690.51|1688.41|1641
1587108600000|2020-04-17 07:30:00|1695.16|1693.06|1697.87|1695.77|1698.86|1696.76|1694.27|1692.17|1209
1587108900000|2020-04-17 07:35:00|1697.86|1695.76|1696.18|1694.08|1698.48|1696.38|1694.01|1691.91|1435
1587109200000|2020-04-17 07:40:00|1696.14|1694.04|1695.76|1693.66|1697.41|1695.31|1694.58|1692.48|1497
1587109500000|2020-04-17 07:45:00|1695.77|1693.67|1696.68|1694.58|1698.46|1696.36|1694.97|1692.87|1348
1587109800000|2020-04-17 07:50:00|1696.67|1694.57|1697.77|1695.67|1698.03|1695.93|1695.92|1693.82|1336
1587110100000|2020-04-17 07:55:00|1697.72|1695.62|1696.56|1694.46|1698.48|1696.38|1696.42|1694.32|1048
1587110400000|2020-04-17 08:00:00|1696.58|1694.48|1695.92|1693.82|1697.98|1695.88|1694.62|1692.52|1047
1587110700000|2020-04-17 08:05:00|1695.93|1693.83|1697.26|1695.16|1697.95|1695.85|1695.06|1692.96|888
1587111000000|2020-04-17 08:10:00|1697.5|1695.4|1696.69|1694.59|1697.68|1695.58|1695.34|1693.24|683
1587111300000|2020-04-17 08:15:00|1696.51|1694.41|1695.29|1693.19|1697.81|1695.71|1693.12|1691.02|1053
1587111600000|2020-04-17 08:20:00|1695.35|1693.25|1695.65|1693.55|1697|1694.9|1693.83|1691.73|917
1587111900000|2020-04-17 08:25:00|1695.78|1693.68|1696.67|1694.57|1696.99|1694.89|1695.58|1693.48|668
1587112200000|2020-04-17 08:30:00|1696.72|1694.62|1696.35|1694.25|1697.15|1695.05|1691.54|1689.44|1195
1587112500000|2020-04-17 08:35:00|1696.41|1694.31|1696.73|1694.63|1697.29|1695.19|1695.57|1693.47|802
1587112800000|2020-04-17 08:40:00|1696.79|1694.69|1697.53|1695.43|1698.59|1696.49|1696.23|1694.13|941
1587113100000|2020-04-17 08:45:00|1697.54|1695.44|1696.52|1694.42|1697.54|1695.44|1695.5|1693.4|820
1587113400000|2020-04-17 08:50:00|1696.53|1694.43|1696.76|1694.66|1697.48|1695.38|1695.59|1693.49|1017
1587113700000|2020-04-17 08:55:00|1696.74|1694.64|1698.45|1696.35|1698.56|1696.46|1695.88|1693.78|773
1587114000000|2020-04-17 09:00:00|1698.25|1696.15|1697.58|1695.48|1698.67|1696.57|1696.79|1694.69|1039
1587114300000|2020-04-17 09:05:00|1697.57|1695.47|1696.69|1694.59|1698.63|1696.53|1696.18|1694.08|830
1587114600000|2020-04-17 09:10:00|1696.76|1694.66|1694.34|1692.24|1696.88|1694.78|1692.64|1690.54|1412
1587114900000|2020-04-17 09:15:00|1694.76|1692.66|1695.8|1693.7|1696.52|1694.42|1694.22|1692.12|926
1587115200000|2020-04-17 09:20:00|1695.72|1693.62|1695.96|1693.86|1697.71|1695.61|1695.05|1692.95|853
1587115500000|2020-04-17 09:25:00|1695.66|1693.56|1694.73|1692.63|1696.58|1694.48|1693.33|1691.23|1006
1587115800000|2020-04-17 09:30:00|1694.74|1692.64|1692.24|1690.14|1696.43|1694.33|1691.04|1688.94|1074
1587116100000|2020-04-17 09:35:00|1692.26|1690.16|1694.82|1692.72|1695.67|1693.57|1691.75|1689.65|1399
1587116400000|2020-04-17 09:40:00|1694.83|1692.73|1694.62|1692.52|1697.1|1695|1694.39|1692.29|1141
1587116700000|2020-04-17 09:45:00|1694.62|1692.52|1693.93|1691.83|1695.59|1693.49|1693.64|1691.54|235
1587117000000|2020-04-17 09:50:00|1693.95|1691.85|1693.2|1691.1|1694.42|1692.32|1692.92|1690.82|843
1587117300000|2020-04-17 09:55:00|1693.34|1691.24|1691.84|1689.74|1694.13|1692.03|1691.62|1689.52|1157
1587117600000|2020-04-17 10:00:00|1692.13|1690.03|1689.52|1687.42|1693.33|1691.23|1689.35|1687.25|1260
1587117900000|2020-04-17 10:05:00|1689.65|1687.55|1690.91|1688.81|1691.38|1689.28|1688.59|1686.49|1356
1587118200000|2020-04-17 10:10:00|1690.57|1688.47|1690.4|1688.3|1692.06|1689.96|1689.6|1687.5|1307
1587118500000|2020-04-17 10:15:00|1690.58|1688.48|1688.52|1686.42|1690.65|1688.55|1686.9|1684.8|1503
1587118800000|2020-04-17 10:20:00|1688.53|1686.43|1686.7|1684.6|1688.67|1686.57|1685.31|1683.21|1377
1587119100000|2020-04-17 10:25:00|1686.65|1684.55|1686.64|1684.54|1687.84|1685.74|1685.65|1683.55|1214
1587119400000|2020-04-17 10:30:00|1686.76|1684.66|1686.57|1684.47|1686.91|1684.81|1685.74|1683.64|686
1587119700000|2020-04-17 10:35:00|1686.45|1684.35|1687.58|1685.48|1687.68|1685.58|1684.72|1682.62|746
1587120000000|2020-04-17 10:40:00|1687.52|1685.42|1685.87|1683.77|1688.03|1685.93|1685.38|1683.28|1029
1587120300000|2020-04-17 10:45:00|1685.89|1683.79|1687.2|1685.1|1688.31|1686.21|1685.7|1683.6|946
1587120600000|2020-04-17 10:50:00|1687.24|1685.14|1687.43|1685.33|1688.27|1686.17|1686.45|1684.35|1029
1587120900000|2020-04-17 10:55:00|1687.44|1685.34|1688.93|1686.83|1690.11|1688.01|1687.16|1685.06|1286
1587121200000|2020-04-17 11:00:00|1688.76|1686.66|1689.6|1687.5|1690.87|1688.77|1688.61|1686.51|1553
1587121500000|2020-04-17 11:05:00|1689.08|1686.98|1688.58|1686.48|1689.65|1687.55|1687.18|1685.08|1746
1587121800000|2020-04-17 11:10:00|1688.6|1686.5|1688.4|1686.3|1689.5|1687.4|1687.03|1684.93|1877
1587122100000|2020-04-17 11:15:00|1688.49|1686.39|1686.65|1684.55|1688.49|1686.39|1685.71|1683.61|2114
1587122400000|2020-04-17 11:20:00|1686.6|1684.5|1687.43|1685.33|1688.79|1686.69|1685.76|1683.66|1960
1587122700000|2020-04-17 11:25:00|1687.84|1685.74|1685.68|1683.58|1687.84|1685.74|1684.47|1682.37|1571
1587123000000|2020-04-17 11:30:00|1685.57|1683.47|1685.49|1683.39|1686.88|1684.78|1684.69|1682.59|874
1587123300000|2020-04-17 11:35:00|1685.45|1683.35|1687.83|1685.73|1690.15|1688.05|1684.84|1682.74|1441
1587123600000|2020-04-17 11:40:00|1688.07|1685.97|1689.08|1686.98|1689.42|1687.32|1686.49|1684.39|1061
1587123900000|2020-04-17 11:45:00|1689.11|1687.01|1689.75|1687.65|1690.52|1688.42|1687.65|1685.55|752
1587124200000|2020-04-17 11:50:00|1689.72|1687.62|1688.92|1686.82|1690.11|1688.01|1688.11|1686.01|1139
1587124500000|2020-04-17 11:55:00|1688.82|1686.72|1690.42|1688.32|1691.03|1688.93|1688.46|1686.36|1343
1587124800000|2020-04-17 12:00:00|1690.43|1688.33|1691.5|1689.4|1692.55|1690.45|1689.57|1687.47|1809
1587125100000|2020-04-17 12:05:00|1691.55|1689.45|1696.91|1694.81|1696.92|1694.82|1691.2|1689.1|1789
1587125400000|2020-04-17 12:10:00|1696.89|1694.79|1694.91|1692.81|1697.29|1695.19|1693.53|1691.43|1857
1587125700000|2020-04-17 12:15:00|1694.96|1692.86|1697.26|1695.16|1697.28|1695.18|1693.82|1691.72|1903
1587126000000|2020-04-17 12:20:00|1697.17|1695.07|1696.19|1694.09|1699.16|1697.06|1694.99|1692.89|1496
1587126300000|2020-04-17 12:25:00|1696.23|1694.13|1697.45|1695.35|1698.22|1696.12|1695.12|1693.02|1754
1587126600000|2020-04-17 12:30:00|1697.47|1695.37|1698.22|1696.12|1699.52|1697.42|1696.05|1693.95|2058
1587126900000|2020-04-17 12:35:00|1698.16|1696.06|1698.7|1696.6|1699.39|1697.29|1697.07|1694.97|1556
1587127200000|2020-04-17 12:40:00|1698.68|1696.58|1698.24|1696.14|1700.46|1698.36|1696.96|1694.86|1912
1587127500000|2020-04-17 12:45:00|1698.07|1695.97|1700.03|1697.93|1700.38|1698.28|1697.71|1695.61|1804
1587127800000|2020-04-17 12:50:00|1700.02|1697.92|1698.02|1695.92|1700.85|1698.75|1697.82|1695.72|1429
1587128100000|2020-04-17 12:55:00|1698.08|1695.98|1695.77|1693.67|1698.62|1696.52|1692.27|1690.17|1901
1587128400000|2020-04-17 13:00:00|1695.34|1693.24|1695.1|1693|1696.43|1694.33|1693.41|1691.31|1577
1587128700000|2020-04-17 13:05:00|1694.95|1692.85|1699.67|1697.57|1701.89|1699.79|1694.04|1691.94|1398
1587129000000|2020-04-17 13:10:00|1699.81|1697.71|1701.07|1698.97|1701.94|1699.84|1699.18|1697.08|1516
1587129300000|2020-04-17 13:15:00|1701.02|1698.92|1702.18|1700.08|1702.31|1700.21|1698.73|1696.63|1482
1587129600000|2020-04-17 13:20:00|1702.2|1700.1|1701.71|1699.61|1702.85|1700.75|1700.75|1698.65|1671
1587129900000|2020-04-17 13:25:00|1701.65|1699.55|1699.06|1696.96|1702.75|1700.65|1698.7|1696.6|1701
1587130200000|2020-04-17 13:30:00|1698.96|1696.86|1698.46|1696.36|1700.65|1698.55|1696.94|1694.84|2115
1587130500000|2020-04-17 13:35:00|1698.44|1696.34|1700.42|1698.32|1700.46|1698.36|1696.97|1694.87|1848
1587130800000|2020-04-17 13:40:00|1700.23|1698.13|1700.08|1697.98|1700.68|1698.58|1698.65|1696.55|1717
1587131100000|2020-04-17 13:45:00|1700.05|1697.95|1699.27|1697.17|1700.96|1698.86|1698.87|1696.77|1729
1587131400000|2020-04-17 13:50:00|1699.21|1697.11|1699.88|1697.78|1701.93|1699.83|1698.89|1696.79|1897
1587131700000|2020-04-17 13:55:00|1699.86|1697.76|1701.6|1699.5|1702.94|1700.84|1699.62|1697.52|1751
1587132000000|2020-04-17 14:00:00|1701.61|1699.51|1695.61|1693.51|1702.74|1700.64|1694.68|1692.58|1561
1587132300000|2020-04-17 14:05:00|1695.62|1693.52|1694.82|1692.72|1696.04|1693.94|1692.85|1690.75|1670
1587132600000|2020-04-17 14:10:00|1694.64|1692.54|1690.27|1688.17|1695.38|1693.28|1690.06|1687.96|1712
1587132900000|2020-04-17 14:15:00|1690.05|1687.95|1691.64|1689.54|1692.16|1690.06|1688.65|1686.55|1637
1587133200000|2020-04-17 14:20:00|1691.61|1689.51|1690.05|1687.95|1691.65|1689.55|1687.35|1685.25|1947
1587133500000|2020-04-17 14:25:00|1690.1|1688|1687.3|1685.2|1690.39|1688.29|1686.31|1684.21|1770
1587133800000|2020-04-17 14:30:00|1687.46|1685.36|1688.77|1686.67|1690.18|1688.08|1686.09|1683.99|1778
1587134100000|2020-04-17 14:35:00|1688.84|1686.74|1687|1684.9|1689.66|1687.56|1686.56|1684.46|1724
1587134400000|2020-04-17 14:40:00|1686.97|1684.87|1685.42|1683.32|1688.4|1686.3|1685.12|1683.02|1707
1587134700000|2020-04-17 14:45:00|1685.54|1683.44|1687.26|1685.16|1687.88|1685.78|1685.17|1683.07|1074
1587135000000|2020-04-17 14:50:00|1687.12|1685.02|1691.58|1689.48|1692.4|1690.3|1686.94|1684.84|1059
1587135300000|2020-04-17 14:55:00|1691.75|1689.65|1691.4|1689.3|1691.96|1689.86|1689.32|1687.22|1381
1587135600000|2020-04-17 15:00:00|1691.33|1689.23|1691.01|1688.91|1692.01|1689.91|1690.01|1687.91|1397
1587135900000|2020-04-17 15:05:00|1690.91|1688.81|1690.02|1687.92|1692.15|1690.05|1688.2|1686.1|1369
1587136200000|2020-04-17 15:10:00|1689.81|1687.71|1694.81|1692.71|1695.04|1692.94|1689.59|1687.49|1523
1587136500000|2020-04-17 15:15:00|1694.83|1692.73|1693.33|1691.23|1695.3|1693.2|1692.95|1690.85|1177
1587136800000|2020-04-17 15:20:00|1693.36|1691.26|1693.49|1691.39|1694.49|1692.39|1692.77|1690.67|1046
1587137100000|2020-04-17 15:25:00|1693.58|1691.48|1694.33|1692.23|1694.73|1692.63|1692.84|1690.74|1330
1587137400000|2020-04-17 15:30:00|1694.29|1692.19|1694.81|1692.71|1695.48|1693.38|1693.61|1691.51|1353
1587137700000|2020-04-17 15:35:00|1694.75|1692.65|1696.03|1693.93|1696.48|1694.38|1694.25|1692.15|1310
1587138000000|2020-04-17 15:40:00|1696.1|1694|1694.25|1692.15|1696.1|1694|1694.07|1691.97|1062
1587138300000|2020-04-17 15:45:00|1694.19|1692.09|1690.8|1688.7|1694.53|1692.43|1690.55|1688.45|1455
1587138600000|2020-04-17 15:50:00|1690.85|1688.75|1691.87|1689.77|1692.64|1690.54|1689.44|1687.34|1288
1587138900000|2020-04-17 15:55:00|1691.83|1689.73|1691.48|1689.38|1693.02|1690.92|1691.15|1689.05|1169
1587139200000|2020-04-17 16:00:00|1691.51|1689.41|1689.78|1687.68|1691.56|1689.46|1688.2|1686.1|1295
1587139500000|2020-04-17 16:05:00|1689.56|1687.46|1688.41|1686.31|1689.85|1687.75|1686.26|1684.16|1101
1587139800000|2020-04-17 16:10:00|1688.71|1686.61|1690.12|1688.02|1690.36|1688.26|1687.8|1685.7|916
1587140100000|2020-04-17 16:15:00|1690.1|1688|1689.7|1687.6|1691.2|1689.1|1688.91|1686.81|1173
1587140400000|2020-04-17 16:20:00|1689.71|1687.61|1688.86|1686.76|1690.12|1688.02|1686.89|1684.79|1181
1587140700000|2020-04-17 16:25:00|1688.83|1686.73|1689.48|1687.38|1690.42|1688.32|1688.83|1686.73|1046
1587141000000|2020-04-17 16:30:00|1689.49|1687.39|1689.53|1687.43|1690.42|1688.32|1688.67|1686.57|776
1587141300000|2020-04-17 16:35:00|1689.49|1687.39|1687.49|1685.39|1689.65|1687.55|1687.16|1685.06|823
1587141600000|2020-04-17 16:40:00|1687.55|1685.45|1687.81|1685.71|1688.34|1686.24|1686.63|1684.53|937
1587141900000|2020-04-17 16:45:00|1687.71|1685.61|1688.53|1686.43|1689.12|1687.02|1686.54|1684.44|982
1587142200000|2020-04-17 16:50:00|1688.73|1686.63|1689.51|1687.41|1690.37|1688.27|1688.25|1686.15|959
1587142500000|2020-04-17 16:55:00|1689.44|1687.34|1688.28|1686.18|1689.44|1687.34|1687.71|1685.61|938
1587142800000|2020-04-17 17:00:00|1688.24|1686.14|1684.32|1682.22|1689.04|1686.94|1683.48|1681.38|1410
1587143100000|2020-04-17 17:05:00|1684.37|1682.27|1686.65|1684.55|1687.16|1685.06|1684.03|1681.93|839
1587143400000|2020-04-17 17:10:00|1686.6|1684.5|1685.96|1683.86|1688.23|1686.13|1685.72|1683.62|840
1587143700000|2020-04-17 17:15:00|1685.94|1683.84|1686.27|1684.17|1687.86|1685.76|1685.26|1683.16|869
1587144000000|2020-04-17 17:20:00|1686.31|1684.21|1685.34|1683.24|1687.06|1684.96|1685.33|1683.23|990
1587144300000|2020-04-17 17:25:00|1685.23|1683.13|1686.43|1684.33|1686.44|1684.34|1684.78|1682.68|1091
1587144600000|2020-04-17 17:30:00|1686.46|1684.36|1686.81|1684.71|1687.29|1685.19|1685.94|1683.84|1076
1587144900000|2020-04-17 17:35:00|1686.75|1684.65|1688.77|1686.67|1689.39|1687.29|1685.76|1683.66|1228
1587145200000|2020-04-17 17:40:00|1688.65|1686.55|1687.54|1685.44|1688.7|1686.6|1687.08|1684.98|743
1587145500000|2020-04-17 17:45:00|1687.43|1685.33|1687.95|1685.85|1689.25|1687.15|1687.21|1685.11|900
1587145800000|2020-04-17 17:50:00|1688.01|1685.91|1687.48|1685.38|1688.59|1686.49|1687.27|1685.17|703
1587146100000|2020-04-17 17:55:00|1687.62|1685.52|1687.04|1684.94|1688.02|1685.92|1686.55|1684.45|824
1587146400000|2020-04-17 18:00:00|1687.15|1685.05|1686.86|1684.76|1687.79|1685.69|1686.46|1684.36|854
1587146700000|2020-04-17 18:05:00|1686.92|1684.82|1686.37|1684.27|1686.92|1684.82|1685.4|1683.3|888
1587147000000|2020-04-17 18:10:00|1686.43|1684.33|1682.02|1679.92|1686.43|1684.33|1681.89|1679.79|984
1587147300000|2020-04-17 18:15:00|1682.17|1680.07|1685.06|1682.96|1685.83|1683.73|1682.09|1679.99|1124
1587147600000|2020-04-17 18:20:00|1684.98|1682.88|1686.14|1684.04|1686.18|1684.08|1684.85|1682.75|763
1587147900000|2020-04-17 18:25:00|1686.05|1683.95|1686.77|1684.67|1686.83|1684.73|1685.85|1683.75|834
1587148200000|2020-04-17 18:30:00|1686.74|1684.64|1685.65|1683.55|1687.09|1684.99|1685.2|1683.1|867
1587148500000|2020-04-17 18:35:00|1685.59|1683.49|1685.61|1683.51|1686.06|1683.96|1684.81|1682.71|681
1587148800000|2020-04-17 18:40:00|1685.6|1683.5|1686.02|1683.92|1686.32|1684.22|1684.98|1682.88|608
1587149100000|2020-04-17 18:45:00|1686.08|1683.98|1686.16|1684.06|1686.59|1684.49|1683.74|1681.64|847
1587149400000|2020-04-17 18:50:00|1686.09|1683.99|1684.87|1682.77|1686.39|1684.29|1683.74|1681.64|726
1587149700000|2020-04-17 18:55:00|1684.41|1682.31|1684.77|1682.67|1686.2|1684.1|1683.15|1681.05|741
1587150000000|2020-04-17 19:00:00|1684.55|1682.45|1684.53|1682.43|1686.02|1683.92|1683.28|1681.18|1052
1587150300000|2020-04-17 19:05:00|1684.35|1682.25|1684.39|1682.29|1685.84|1683.74|1683.13|1681.03|990
1587150600000|2020-04-17 19:10:00|1684.52|1682.42|1684.11|1682.01|1684.96|1682.86|1683.73|1681.63|804
1587150900000|2020-04-17 19:15:00|1684.15|1682.05|1684.04|1681.94|1684.2|1682.1|1682.09|1679.99|933
1587151200000|2020-04-17 19:20:00|1683.99|1681.89|1683.9|1681.8|1684.15|1682.05|1681.63|1679.53|1062
1587151500000|2020-04-17 19:25:00|1683.68|1681.58|1683.63|1681.53|1685.58|1683.48|1683.06|1680.96|1093
1587151800000|2020-04-17 19:30:00|1683.81|1681.71|1684.96|1682.86|1685.17|1683.07|1683.62|1681.52|820
1587152100000|2020-04-17 19:35:00|1685.18|1683.08|1682.24|1680.14|1685.18|1683.08|1682.18|1680.08|413
1587152400000|2020-04-17 19:40:00|1682.47|1680.37|1682.89|1680.79|1683.3|1681.2|1681.18|1679.08|883
1587152700000|2020-04-17 19:45:00|1683.14|1681.04|1682.88|1680.78|1684.23|1682.13|1681.5|1679.4|1195
1587153000000|2020-04-17 19:50:00|1684.18|1682.08|1684.17|1682.07|1685.38|1683.28|1682.42|1680.32|1431
1587153300000|2020-04-17 19:55:00|1684.46|1682.36|1685.44|1683.34|1686.03|1683.93|1683.41|1681.31|1434
1587153600000|2020-04-17 20:00:00|1685.52|1683.42|1685.91|1683.81|1686.68|1684.58|1683.68|1681.58|558
1587153900000|2020-04-17 20:05:00|1686.2|1684.1|1685.3|1683.2|1686.43|1684.33|1685.15|1683.05|386
1587154200000|2020-04-17 20:10:00|1685.47|1683.37|1685.12|1683.02|1686.31|1684.21|1684.61|1682.51|402
1587154500000|2020-04-17 20:15:00|1684.65|1682.55|1685.35|1683.25|1685.64|1683.54|1684.59|1682.49|277
1587154800000|2020-04-17 20:20:00|1685.43|1683.33|1685.73|1683.63|1686.39|1684.29|1685.05|1682.95|368
1587155100000|2020-04-17 20:25:00|1685.72|1683.62|1685.59|1683.49|1686.73|1684.63|1684.76|1682.66|357
1587155400000|2020-04-17 20:30:00|1685.9|1683.8|1686.47|1683.47|1687.57|1684.58|1684.9|1682.12|293
1587155700000|2020-04-17 20:35:00|1686.99|1683.99|1686.01|1683.01|1687.72|1684.72|1684.48|1681.64|240
1587156000000|2020-04-17 20:40:00|1686.24|1683.24|1685.47|1682.47|1687.46|1684.46|1684.56|1681.56|247
1587156300000|2020-04-17 20:45:00|1685.4|1682.4|1683.78|1680.78|1686.84|1683.84|1683.11|1680.11|430
1587156600000|2020-04-17 20:50:00|1683.68|1680.68|1684.5|1681.5|1686.82|1682.14|1682.5|1678.36|438
1587156900000|2020-04-17 20:55:00|1684.33|1681.33|1689.38|1680.12|1690.99|1683.19|1683.79|1676.06|365
1587333600000|2020-04-19 22:00:00|1684.15|1680.85|1685.03|1681.73|1686.09|1682.79|1682.95|1679.65|557
1587333900000|2020-04-19 22:05:00|1685.26|1681.96|1685.28|1681.98|1686.48|1683.18|1683.36|1680.06|553
1587334200000|2020-04-19 22:10:00|1685.25|1681.95|1684.28|1680.98|1685.77|1682.47|1682.12|1678.82|286
1587334500000|2020-04-19 22:15:00|1684.34|1681.04|1681.19|1677.89|1684.69|1681.39|1681.14|1677.84|302
1587334800000|2020-04-19 22:20:00|1681.66|1678.36|1681.2|1677.9|1681.94|1678.64|1680.85|1677.55|139
1587335100000|2020-04-19 22:25:00|1681.21|1677.91|1681.4|1678.1|1681.46|1678.16|1680.97|1677.67|141
1587335400000|2020-04-19 22:30:00|1681.38|1678.08|1682.13|1678.83|1682.61|1679.31|1679.95|1676.65|328
1587335700000|2020-04-19 22:35:00|1682.34|1679.04|1681.89|1678.59|1682.44|1679.14|1679.85|1676.55|453
1587336000000|2020-04-19 22:40:00|1681.96|1678.66|1680.77|1677.47|1683.08|1679.78|1680.1|1676.8|381
1587336300000|2020-04-19 22:45:00|1680.69|1677.39|1679.79|1676.49|1682.23|1678.93|1678.27|1674.97|565
1587336600000|2020-04-19 22:50:00|1679.81|1676.51|1678.12|1674.82|1680.08|1676.78|1676.44|1673.14|562
1587336900000|2020-04-19 22:55:00|1677.03|1673.73|1677.72|1674.42|1679.51|1676.21|1676.76|1673.46|506
1587337200000|2020-04-19 23:00:00|1677.96|1674.66|1678.44|1675.14|1678.67|1675.37|1677.84|1674.54|321
1587337500000|2020-04-19 23:05:00|1678.47|1675.17|1678.08|1675.08|1679.41|1676.17|1677.57|1674.27|313
1587337800000|2020-04-19 23:10:00|1678.14|1675.14|1678.77|1675.77|1679.03|1676.03|1677.72|1674.72|242
1587338100000|2020-04-19 23:15:00|1678.83|1675.83|1678.37|1675.37|1678.86|1675.86|1676.39|1673.39|300
1587338400000|2020-04-19 23:20:00|1677.86|1674.86|1678.56|1675.56|1678.92|1675.92|1675.8|1672.8|277
1587338700000|2020-04-19 23:25:00|1678.45|1675.45|1676.48|1673.48|1678.89|1675.89|1675.87|1672.87|325
1587339000000|2020-04-19 23:30:00|1677.35|1674.35|1678.2|1675.2|1678.9|1675.9|1675.79|1672.79|547
1587339300000|2020-04-19 23:35:00|1678.09|1675.09|1679.12|1676.12|1679.58|1676.58|1677.23|1674.23|455
1587339600000|2020-04-19 23:40:00|1679.02|1676.02|1678.95|1675.95|1679.19|1676.19|1677.49|1674.49|287
1587339900000|2020-04-19 23:45:00|1678.88|1675.88|1678.5|1675.5|1679.39|1676.39|1678.38|1675.38|330
1587340200000|2020-04-19 23:50:00|1678.49|1675.49|1677.88|1674.88|1679.29|1676.29|1677.37|1674.37|374
1587340500000|2020-04-19 23:55:00|1677.91|1674.91|1677.54|1674.54|1679.88|1676.88|1677.48|1674.48|503
1587340800000|2020-04-20 00:00:00|1677.76|1674.76|1676.77|1673.77|1678.21|1675.21|1676.54|1673.54|357
1587341100000|2020-04-20 00:05:00|1676.95|1673.95|1676.13|1673.13|1677.73|1674.73|1675.62|1672.62|443
1587341400000|2020-04-20 00:10:00|1676.23|1673.23|1675.83|1672.83|1676.7|1673.7|1675.45|1672.45|474
1587341700000|2020-04-20 00:15:00|1675.99|1672.99|1674.46|1671.46|1676.25|1673.25|1673.17|1670.17|523
1587342000000|2020-04-20 00:20:00|1674.91|1671.91|1675.2|1672.2|1675.46|1672.46|1673.73|1670.73|370
1587342300000|2020-04-20 00:25:00|1675.19|1672.19|1676.41|1673.41|1676.44|1673.44|1674.88|1671.88|412
1587342600000|2020-04-20 00:30:00|1675.85|1672.85|1678|1675|1678.11|1675.11|1675.59|1672.59|491
1587342900000|2020-04-20 00:35:00|1677.6|1674.6|1677.51|1674.51|1678.13|1675.13|1677.09|1674.09|332
1587343200000|2020-04-20 00:40:00|1677.8|1674.8|1676.08|1673.08|1678.24|1675.24|1675.71|1672.71|344
1587343500000|2020-04-20 00:45:00|1675.93|1672.93|1676.72|1673.72|1677.27|1674.27|1675.56|1672.56|482
1587343800000|2020-04-20 00:50:00|1676.49|1673.49|1676.91|1673.91|1677.72|1674.72|1676.49|1673.49|384
1587344100000|2020-04-20 00:55:00|1676.9|1673.9|1676.68|1673.68|1677.38|1674.38|1676.29|1673.29|375
1587344400000|2020-04-20 01:00:00|1676.69|1673.69|1678.43|1675.43|1679.05|1676.05|1675.52|1672.52|1151
1587344700000|2020-04-20 01:05:00|1678.5|1675.5|1679.62|1676.62|1680.52|1677.52|1678.26|1675.26|885
1587345000000|2020-04-20 01:10:00|1679.79|1676.79|1679.7|1676.7|1680.23|1677.23|1678.78|1675.78|501
1587345300000|2020-04-20 01:15:00|1679.75|1676.75|1678.42|1675.42|1680.69|1677.69|1678|1675|632
1587345600000|2020-04-20 01:20:00|1678.29|1675.29|1679|1676|1679.22|1676.22|1677.91|1674.91|68
1587345900000|2020-04-20 01:25:00|1679.03|1676.03|1681.69|1678.69|1681.97|1678.97|1678.58|1675.58|269
1587346200000|2020-04-20 01:30:00|1681.87|1678.87|1681.79|1678.79|1682.88|1679.88|1679.04|1676.04|905
1587346500000|2020-04-20 01:35:00|1681.64|1678.64|1680.54|1677.54|1682.13|1679.13|1680.15|1677.15|481
1587346800000|2020-04-20 01:40:00|1680.59|1677.59|1679.05|1676.05|1680.63|1677.63|1678.88|1675.88|488
1587347100000|2020-04-20 01:45:00|1679.03|1676.03|1680.04|1677.04|1680.53|1677.53|1678.77|1675.77|422
1587347400000|2020-04-20 01:50:00|1680.09|1677.09|1679.84|1676.84|1680.79|1677.79|1679.45|1676.45|333
1587347700000|2020-04-20 01:55:00|1680.16|1677.16|1679.27|1676.27|1680.2|1677.2|1678.58|1675.58|467
1587348000000|2020-04-20 02:00:00|1679.52|1676.52|1679.82|1676.82|1680.01|1677.01|1678.61|1675.61|509
1587348300000|2020-04-20 02:05:00|1679.27|1676.27|1679.06|1676.06|1679.85|1676.85|1678.21|1675.21|545
1587348600000|2020-04-20 02:10:00|1679.22|1676.22|1679.73|1676.73|1680.43|1677.43|1678.29|1675.29|738
1587348900000|2020-04-20 02:15:00|1679.36|1676.36|1680.2|1677.2|1681.43|1678.43|1679.01|1676.01|538
1587349200000|2020-04-20 02:20:00|1680.23|1677.23|1682.31|1679.31|1682.69|1679.69|1679.77|1676.77|458
1587349500000|2020-04-20 02:25:00|1682.07|1679.07|1681.75|1678.75|1682.46|1679.46|1681.29|1678.29|287
1587349800000|2020-04-20 02:30:00|1681.77|1678.77|1682.22|1679.22|1682.78|1679.78|1681.04|1678.04|641
1587350100000|2020-04-20 02:35:00|1682.2|1679.2|1681.29|1678.29|1682.25|1679.25|1680.75|1677.75|365
1587350400000|2020-04-20 02:40:00|1681.15|1678.15|1680.91|1677.91|1682.61|1679.61|1680.06|1677.06|446
1587350700000|2020-04-20 02:45:00|1680.81|1677.81|1680.72|1677.72|1682.29|1679.29|1680.51|1677.51|435
1587351000000|2020-04-20 02:50:00|1680.77|1677.77|1680.63|1677.63|1682.33|1679.33|1680.19|1677.19|304
1587351300000|2020-04-20 02:55:00|1680.65|1677.65|1681.01|1678.01|1681.92|1678.92|1679.65|1676.65|567
1587351600000|2020-04-20 03:00:00|1680.51|1677.51|1680.74|1677.74|1681.59|1678.59|1679.58|1676.58|488
1587351900000|2020-04-20 03:05:00|1681.22|1678.22|1681.64|1678.64|1682.9|1679.9|1680.55|1677.55|556
1587352200000|2020-04-20 03:10:00|1681.4|1678.4|1682.62|1679.62|1682.79|1679.79|1680.97|1677.97|438
1587352500000|2020-04-20 03:15:00|1682.04|1679.04|1683.1|1680.1|1684.07|1681.07|1682.04|1679.04|489
1587352800000|2020-04-20 03:20:00|1683.41|1680.41|1684.29|1681.29|1684.53|1681.53|1683.13|1680.13|419
1587353100000|2020-04-20 03:25:00|1684.28|1681.28|1683.88|1680.88|1685.12|1682.12|1683.1|1680.1|585
1587353400000|2020-04-20 03:30:00|1684.03|1681.03|1684.33|1681.33|1684.66|1681.66|1683.3|1680.3|478
1587353700000|2020-04-20 03:35:00|1684.27|1681.27|1682.52|1679.52|1684.48|1681.48|1682.3|1679.3|483
1587354000000|2020-04-20 03:40:00|1682.8|1679.8|1682.23|1679.23|1683.17|1680.17|1681.89|1678.89|395
1587354300000|2020-04-20 03:45:00|1682.33|1679.33|1681.58|1678.58|1682.7|1679.7|1681.38|1678.38|304
1587354600000|2020-04-20 03:50:00|1681.35|1678.35|1683.73|1680.73|1684.54|1681.54|1681.09|1678.09|233
1587354900000|2020-04-20 03:55:00|1683.72|1680.72|1683.2|1680.2|1684.13|1681.13|1682.87|1679.87|230
1587355200000|2020-04-20 04:00:00|1683.28|1680.28|1684.02|1681.02|1685.03|1682.03|1683.1|1680.1|505
1587355500000|2020-04-20 04:05:00|1684.07|1681.07|1683.53|1680.53|1684.71|1682.15|1683.21|1680.21|508
1587355800000|2020-04-20 04:10:00|1683.75|1680.75|1683.54|1680.54|1684.11|1681.11|1683.06|1680.06|273
1587356100000|2020-04-20 04:15:00|1683.6|1680.6|1684.55|1681.55|1685.02|1682.02|1683.6|1680.6|472
1587356400000|2020-04-20 04:20:00|1684.12|1681.12|1683.49|1680.49|1684.19|1681.19|1682.98|1679.98|380
1587356700000|2020-04-20 04:25:00|1683.33|1680.33|1684.87|1681.87|1685.02|1682.02|1683.08|1680.08|337
1587357000000|2020-04-20 04:30:00|1684.96|1681.96|1684.81|1681.81|1685.15|1682.15|1683.89|1680.89|284
1587357300000|2020-04-20 04:35:00|1684.83|1681.83|1683.28|1680.28|1684.83|1681.83|1682.86|1679.86|277
1587357600000|2020-04-20 04:40:00|1683.26|1680.26|1683.65|1680.65|1684.57|1681.57|1682.87|1679.87|212
1587357900000|2020-04-20 04:45:00|1683.64|1680.64|1683.95|1680.95|1684.84|1681.84|1683.58|1680.58|455
1587358200000|2020-04-20 04:50:00|1684.13|1681.13|1683.9|1680.9|1684.71|1681.71|1683.55|1680.55|290
1587358500000|2020-04-20 04:55:00|1683.99|1680.99|1682.95|1679.95|1684|1681|1682.37|1679.37|378
1587358800000|2020-04-20 05:00:00|1683.49|1680.49|1682.9|1679.9|1683.63|1680.63|1681.82|1678.82|423
1587359100000|2020-04-20 05:05:00|1682.61|1679.61|1682.91|1679.91|1683.81|1680.81|1682.02|1679.02|394
1587359400000|2020-04-20 05:10:00|1683.17|1680.17|1684.51|1681.51|1684.7|1681.7|1682.99|1679.99|447
1587359700000|2020-04-20 05:15:00|1684.49|1681.49|1684.57|1681.57|1685.03|1682.03|1683.49|1680.49|160
1587360000000|2020-04-20 05:20:00|1684.88|1681.88|1684.4|1681.4|1685.46|1682.46|1684.12|1681.12|490
1587360300000|2020-04-20 05:25:00|1684.35|1681.35|1683.85|1680.85|1684.67|1681.67|1682.87|1679.87|387
1587360600000|2020-04-20 05:30:00|1683.81|1680.81|1684.23|1681.23|1684.38|1681.38|1683.32|1680.32|368
1587360900000|2020-04-20 05:35:00|1684.28|1681.28|1684.69|1681.69|1684.77|1681.77|1683.51|1680.51|330
1587361200000|2020-04-20 05:40:00|1684.47|1681.47|1683.3|1680.3|1685.02|1682.02|1683.16|1680.16|282
1587361500000|2020-04-20 05:45:00|1683.32|1680.32|1683.77|1680.77|1684.1|1681.1|1682.64|1679.64|504
1587361800000|2020-04-20 05:50:00|1683.57|1680.57|1684.35|1681.35|1684.62|1681.62|1683.15|1680.15|411
1587362100000|2020-04-20 05:55:00|1684.47|1681.47|1683.86|1680.86|1684.75|1681.75|1683.38|1680.38|378
1587362400000|2020-04-20 06:00:00|1683.51|1680.51|1680.73|1677.73|1684.19|1681.19|1678.95|1676.82|671
1587362700000|2020-04-20 06:05:00|1680.81|1677.81|1679.49|1676.49|1680.94|1677.94|1678.64|1675.64|895
1587363000000|2020-04-20 06:10:00|1679.43|1676.43|1678.18|1675.18|1679.78|1676.78|1677.76|1675.01|530
1587363300000|2020-04-20 06:15:00|1678.19|1675.19|1676.07|1673.07|1679.28|1676.28|1675.4|1672.4|897
1587363600000|2020-04-20 06:20:00|1676.25|1673.25|1680.34|1677.34|1680.75|1677.75|1674.4|1671.4|1042
1587363900000|2020-04-20 06:25:00|1678.56|1675.56|1679.33|1676.33|1681.9|1678.9|1678.21|1675.21|717
1587364200000|2020-04-20 06:30:00|1679.38|1676.38|1684.67|1681.67|1685.56|1682.56|1678.3|1675.3|1110
1587364500000|2020-04-20 06:35:00|1684.88|1681.88|1684|1681|1687.15|1684.15|1683.55|1680.55|1022
1587364800000|2020-04-20 06:40:00|1683.87|1680.87|1682.78|1679.78|1684.76|1681.76|1681.39|1678.39|751
1587365100000|2020-04-20 06:45:00|1681.97|1678.97|1682.91|1679.91|1684.89|1681.89|1681.57|1678.57|768
1587365400000|2020-04-20 06:50:00|1682.69|1679.69|1682.22|1679.22|1683.77|1681.29|1680.84|1677.84|656
1587365700000|2020-04-20 06:55:00|1682.23|1679.23|1681.59|1678.59|1682.68|1679.68|1680.07|1677.07|586
1587366000000|2020-04-20 07:00:00|1681.52|1678.52|1680.97|1677.97|1683.35|1680.35|1680.64|1677.64|655
1587366300000|2020-04-20 07:05:00|1681.1|1678.1|1680.97|1677.97|1681.92|1678.92|1679.89|1676.89|708
1587366600000|2020-04-20 07:10:00|1681.1|1678.1|1678.74|1675.74|1681.1|1678.1|1677.59|1674.59|830
1587366900000|2020-04-20 07:15:00|1679.08|1676.08|1677.98|1674.98|1679.47|1676.47|1677.24|1674.24|701
1587367200000|2020-04-20 07:20:00|1677.92|1674.92|1679.74|1676.74|1680.29|1677.29|1677.58|1674.58|1071
1587367500000|2020-04-20 07:25:00|1679.8|1676.8|1677.15|1674.15|1680.62|1677.62|1676.97|1673.97|1813
1587367800000|2020-04-20 07:30:00|1677.16|1674.16|1677.83|1674.83|1678.88|1675.88|1676.29|1673.29|1574
1587368100000|2020-04-20 07:35:00|1677.79|1674.79|1676.25|1673.25|1678.56|1675.56|1675.21|1672.21|1293
1587368400000|2020-04-20 07:40:00|1676.32|1673.32|1676.11|1673.11|1676.83|1673.83|1675.3|1672.3|757
1587368700000|2020-04-20 07:45:00|1676.44|1673.44|1677.42|1674.42|1677.6|1674.6|1675.31|1672.31|896
1587369000000|2020-04-20 07:50:00|1677.34|1674.34|1676.89|1673.89|1677.41|1674.41|1676.28|1673.28|461
1587369300000|2020-04-20 07:55:00|1676.9|1673.9|1676.19|1673.19|1677.3|1674.3|1675.36|1672.36|618
1587369600000|2020-04-20 08:00:00|1675.73|1672.73|1676.29|1673.29|1677.19|1674.19|1674.79|1671.79|1011
1587369900000|2020-04-20 08:05:00|1676.35|1673.35|1677.08|1674.08|1677.25|1674.25|1675.82|1672.82|727
1587370200000|2020-04-20 08:10:00|1677.04|1674.04|1676.83|1673.83|1677.4|1674.4|1676.45|1673.45|479
1587370500000|2020-04-20 08:15:00|1677.05|1674.05|1679.37|1676.37|1679.9|1676.9|1676.9|1673.9|967
1587370800000|2020-04-20 08:20:00|1679.63|1676.63|1677.79|1674.79|1679.7|1676.7|1677.48|1674.48|1081
1587371100000|2020-04-20 08:25:00|1677.7|1674.7|1677.38|1674.38|1679.12|1676.12|1675.55|1672.55|919
1587371400000|2020-04-20 08:30:00|1678.7|1675.7|1678.37|1675.37|1679.68|1676.68|1676.32|1673.32|1255
1587371700000|2020-04-20 08:35:00|1678.32|1675.32|1678.77|1675.77|1679.93|1676.93|1677.13|1674.13|643
1587372000000|2020-04-20 08:40:00|1678.74|1675.74|1679.15|1676.15|1679.89|1676.89|1677.35|1674.35|868
1587372300000|2020-04-20 08:45:00|1679.27|1676.27|1681.27|1678.27|1681.95|1678.95|1678.87|1675.87|954
1587372600000|2020-04-20 08:50:00|1681.26|1678.26|1679.98|1676.98|1682.01|1679.01|1679.46|1676.46|670
1587372900000|2020-04-20 08:55:00|1680.05|1677.05|1680.81|1677.81|1681.44|1678.44|1679.48|1676.48|528
1587373200000|2020-04-20 09:00:00|1680.82|1677.82|1681.55|1678.55|1682.19|1680.09|1679.43|1676.43|556
1587373500000|2020-04-20 09:05:00|1681.5|1678.5|1683.51|1680.51|1684.39|1681.39|1681.48|1678.48|856
1587373800000|2020-04-20 09:10:00|1683.43|1680.43|1683.55|1680.55|1685.44|1682.44|1683.06|1680.06|775
1587374100000|2020-04-20 09:15:00|1683.47|1680.47|1684.1|1681.1|1684.74|1681.74|1682.68|1679.68|890
1587374400000|2020-04-20 09:20:00|1683.73|1680.73|1684|1681|1685.06|1682.06|1683.59|1680.59|675
1587374700000|2020-04-20 09:25:00|1684.13|1681.13|1683.89|1680.89|1684.27|1681.27|1682.32|1679.32|783
1587375000000|2020-04-20 09:30:00|1683.43|1680.43|1684.63|1681.63|1685.53|1682.87|1683.35|1680.35|695
1587375300000|2020-04-20 09:35:00|1684.77|1681.77|1683.16|1680.16|1685.7|1682.7|1682.56|1679.56|738
1587375600000|2020-04-20 09:40:00|1683.42|1680.42|1684.51|1681.51|1686.45|1683.45|1682.82|1679.82|733
1587375900000|2020-04-20 09:45:00|1684.29|1681.29|1683.63|1680.63|1685.12|1682.12|1682.41|1679.41|687
1587376200000|2020-04-20 09:50:00|1683.65|1680.65|1684.34|1681.34|1685.69|1682.69|1682.71|1679.71|597
1587376500000|2020-04-20 09:55:00|1684.19|1681.19|1681.85|1678.85|1684.73|1681.73|1681.33|1678.33|794
1587376800000|2020-04-20 10:00:00|1682.31|1679.31|1679.98|1676.98|1682.51|1679.51|1678.75|1675.75|909
1587377100000|2020-04-20 10:05:00|1679.76|1676.76|1678.77|1675.77|1680.8|1677.8|1676.24|1673.24|889
1587377400000|2020-04-20 10:10:00|1678.76|1675.76|1679.74|1676.74|1681.17|1678.17|1677.98|1674.98|848
1587377700000|2020-04-20 10:15:00|1679.93|1676.93|1679.86|1676.86|1680.84|1677.84|1679.35|1676.35|411
1587378000000|2020-04-20 10:20:00|1680.16|1677.16|1677.91|1674.91|1680.19|1677.19|1676.41|1673.41|730
1587378300000|2020-04-20 10:25:00|1677.83|1674.83|1680.26|1677.26|1681.1|1678.1|1677.24|1674.24|646
1587378600000|2020-04-20 10:30:00|1680.27|1677.27|1681.24|1678.24|1681.72|1678.72|1679.18|1676.18|705
1587378900000|2020-04-20 10:35:00|1680.92|1677.92|1683.42|1680.42|1684.41|1681.41|1680.72|1677.72|1080
1587379200000|2020-04-20 10:40:00|1683.41|1680.41|1683.58|1680.58|1684.05|1681.05|1681.1|1678.1|946
1587379500000|2020-04-20 10:45:00|1683.77|1680.77|1682.65|1679.65|1684.52|1681.52|1681.86|1678.86|997
1587379800000|2020-04-20 10:50:00|1682.66|1679.66|1684.93|1681.93|1686.03|1683.03|1681.95|1678.95|931
1587380100000|2020-04-20 10:55:00|1685.19|1682.19|1685.1|1682.1|1686.32|1683.32|1683.62|1680.62|961
1587380400000|2020-04-20 11:00:00|1685.5|1682.5|1685.66|1682.66|1686.38|1683.38|1684.06|1681.06|762
1587380700000|2020-04-20 11:05:00|1685.23|1682.23|1684.11|1681.11|1687.24|1684.24|1683.47|1680.47|797
1587381000000|2020-04-20 11:10:00|1684.1|1681.1|1683.84|1680.84|1684.69|1681.69|1682.81|1679.81|831
1587381300000|2020-04-20 11:15:00|1683.66|1680.66|1682.92|1679.92|1685.03|1682.03|1681.17|1678.17|817
1587381600000|2020-04-20 11:20:00|1682.71|1679.71|1684.47|1681.47|1685.05|1682.42|1681.92|1678.92|794
1587381900000|2020-04-20 11:25:00|1684.38|1681.38|1684.14|1681.14|1685.1|1682.1|1683.15|1680.15|558
1587382200000|2020-04-20 11:30:00|1684.48|1681.48|1685.78|1682.78|1686.11|1683.11|1682.8|1679.8|758
1587382500000|2020-04-20 11:35:00|1685.77|1682.77|1685.93|1682.93|1687.95|1684.95|1683.91|1680.91|945
1587382800000|2020-04-20 11:40:00|1685.94|1682.94|1689.44|1686.44|1691.66|1688.66|1685.88|1682.88|1453
1587383100000|2020-04-20 11:45:00|1689.36|1686.36|1688.48|1685.48|1690.67|1687.67|1687.89|1684.89|921
1587383400000|2020-04-20 11:50:00|1688.57|1685.57|1688.49|1685.49|1689.95|1686.95|1686.62|1683.62|986
1587383700000|2020-04-20 11:55:00|1688.41|1685.41|1689.03|1686.03|1689.03|1686.03|1686.67|1683.67|975
1587384000000|2020-04-20 12:00:00|1688.92|1685.92|1688.13|1685.13|1689.92|1686.92|1685.31|1682.31|1038
1587384300000|2020-04-20 12:05:00|1688.15|1685.15|1686.44|1683.44|1689.19|1686.19|1685.05|1682.05|948
1587384600000|2020-04-20 12:10:00|1686.35|1683.35|1687.82|1684.82|1687.88|1684.88|1685.83|1682.83|640
1587384900000|2020-04-20 12:15:00|1687.8|1684.8|1688.85|1685.85|1689.87|1686.87|1687.37|1684.37|943
1587385200000|2020-04-20 12:20:00|1688.74|1685.74|1687.2|1684.2|1690.06|1687.06|1686.26|1683.26|628
1587385500000|2020-04-20 12:25:00|1687.26|1684.26|1687.72|1684.72|1688.64|1685.64|1686.85|1683.85|497
1587385800000|2020-04-20 12:30:00|1687.92|1684.92|1688.56|1685.56|1689.03|1686.03|1686.76|1683.76|688
1587386100000|2020-04-20 12:35:00|1688.52|1685.52|1689.27|1686.27|1689.96|1686.96|1688.06|1685.06|908
1587386400000|2020-04-20 12:40:00|1689.17|1686.17|1688.77|1685.77|1690.01|1687.01|1688.38|1685.38|843
1587386700000|2020-04-20 12:45:00|1689.05|1686.05|1688.09|1685.09|1689.66|1686.66|1686.97|1683.97|745
1587387000000|2020-04-20 12:50:00|1688.13|1685.13|1688.48|1685.48|1688.69|1685.69|1687.2|1684.2|651
1587387300000|2020-04-20 12:55:00|1688.52|1685.52|1686.78|1683.78|1688.71|1685.71|1686.09|1683.09|738
1587387600000|2020-04-20 13:00:00|1686.71|1683.71|1687.79|1684.79|1688.54|1685.54|1686.23|1683.23|841
1587387900000|2020-04-20 13:05:00|1687.6|1684.6|1684.42|1681.42|1688.43|1685.43|1683|1680|942
1587388200000|2020-04-20 13:10:00|1684.52|1681.52|1683.59|1680.59|1685.59|1682.59|1682.12|1679.12|1121
1587388500000|2020-04-20 13:15:00|1683.62|1680.62|1684.99|1681.99|1685|1682|1683.27|1680.27|690
1587388800000|2020-04-20 13:20:00|1684.89|1681.89|1683.85|1680.85|1685.46|1682.46|1683.35|1680.35|718
1587389100000|2020-04-20 13:25:00|1683.86|1680.86|1688.47|1685.47|1688.47|1685.47|1682.3|1679.3|1080
1587389400000|2020-04-20 13:30:00|1688.45|1685.45|1690.2|1687.2|1692.13|1689.13|1686.95|1683.95|1578
1587389700000|2020-04-20 13:35:00|1690.25|1687.25|1692.45|1689.45|1693.31|1690.31|1689.8|1686.8|1366
1587390000000|2020-04-20 13:40:00|1692.33|1689.33|1693.4|1690.4|1694.23|1691.23|1692.26|1689.26|933
1587390300000|2020-04-20 13:45:00|1693.2|1690.2|1690.79|1687.79|1693.26|1690.26|1689.32|1686.32|1386
1587390600000|2020-04-20 13:50:00|1690.78|1687.78|1691.71|1688.71|1692.49|1689.49|1689.14|1686.14|1214
1587390900000|2020-04-20 13:55:00|1691.81|1688.81|1691.73|1688.73|1693.28|1690.28|1690.88|1687.88|1277
1587391200000|2020-04-20 14:00:00|1691.49|1688.49|1688.21|1685.21|1692.27|1689.27|1687.61|1684.61|1455
1587391500000|2020-04-20 14:05:00|1688.32|1685.32|1685.77|1682.77|1688.84|1685.84|1685.54|1682.54|1175
1587391800000|2020-04-20 14:10:00|1685.81|1682.81|1686.62|1683.62|1687.22|1684.22|1684.46|1681.46|1508
1587392100000|2020-04-20 14:15:00|1686.91|1683.91|1687.38|1684.38|1689.51|1686.51|1686.09|1683.09|1523
1587392400000|2020-04-20 14:20:00|1687.63|1684.63|1687.96|1684.96|1689.3|1686.3|1686.01|1683.01|1376
1587392700000|2020-04-20 14:25:00|1688.2|1685.2|1688.62|1685.62|1689.71|1686.71|1686.87|1683.87|1339
1587393000000|2020-04-20 14:30:00|1688.95|1685.95|1691.06|1688.06|1691.26|1688.26|1688.72|1685.72|1305
1587393300000|2020-04-20 14:35:00|1691|1688|1691.44|1688.44|1692.01|1689.01|1689.75|1686.75|1183
1587393600000|2020-04-20 14:40:00|1691.65|1688.65|1689.78|1686.78|1692.12|1689.12|1689.38|1686.38|1333
1587393900000|2020-04-20 14:45:00|1690.41|1687.41|1690.95|1687.95|1692.04|1689.04|1689.21|1686.21|1228
1587394200000|2020-04-20 14:50:00|1691.16|1688.16|1691.21|1688.21|1692.75|1689.75|1690.64|1687.64|1080
1587394500000|2020-04-20 14:55:00|1691.19|1688.19|1692.32|1689.32|1693.14|1690.14|1690.55|1687.55|1333
1587394800000|2020-04-20 15:00:00|1692.3|1689.3|1696.75|1693.75|1697|1694|1691.83|1688.83|1460
1587395100000|2020-04-20 15:05:00|1696.89|1693.89|1697.72|1694.72|1699.82|1696.82|1696.29|1693.29|1543
1587395400000|2020-04-20 15:10:00|1697.81|1694.81|1695.08|1692.98|1698.52|1695.52|1695|1692.9|627
1587395700000|2020-04-20 15:15:00|1693.68|1691.58|1693.7|1691.6|1695.31|1693.21|1691.97|1689.87|1464
1587396000000|2020-04-20 15:20:00|1693.85|1691.75|1694.42|1692.32|1695.66|1693.56|1692.75|1690.65|1329
1587396300000|2020-04-20 15:25:00|1694.28|1692.18|1695.36|1693.26|1695.62|1693.52|1692.22|1690.12|1279
1587396600000|2020-04-20 15:30:00|1695.4|1693.3|1694.43|1692.33|1695.4|1693.3|1692.84|1690.74|1221
1587396900000|2020-04-20 15:35:00|1694.49|1692.39|1695.01|1692.91|1696.72|1694.62|1693.41|1691.31|1458
1587397200000|2020-04-20 15:40:00|1694.91|1692.81|1694.4|1692.3|1695.75|1693.65|1693.86|1691.76|1161
1587397500000|2020-04-20 15:45:00|1694.38|1692.28|1695.98|1693.88|1696.1|1694|1693.65|1691.55|1104
1587397800000|2020-04-20 15:50:00|1695.95|1693.85|1697.7|1695.6|1698.23|1696.13|1695.76|1693.66|1232
1587398100000|2020-04-20 15:55:00|1697.65|1695.55|1700.15|1698.05|1700.96|1698.86|1695.69|1693.59|1368
1587398400000|2020-04-20 16:00:00|1700.3|1698.2|1703.35|1701.25|1704.75|1702.65|1699.96|1697.36|1610
1587398700000|2020-04-20 16:05:00|1703.31|1701.21|1701.58|1699.48|1703.73|1701.63|1699.12|1697.02|1334
1587399000000|2020-04-20 16:10:00|1702.4|1700.3|1701.24|1699.14|1702.63|1700.53|1696.73|1694.63|1401
1587399300000|2020-04-20 16:15:00|1701.37|1699.27|1698.64|1696.54|1701.76|1699.66|1698.33|1696.23|1284
1587399600000|2020-04-20 16:20:00|1698.63|1696.53|1695.98|1693.88|1699.61|1697.51|1694.63|1692.53|1278
1587399900000|2020-04-20 16:25:00|1696.22|1694.12|1695.82|1693.72|1697.78|1695.68|1694.98|1692.88|1230
1587400200000|2020-04-20 16:30:00|1695.83|1693.73|1696.41|1694.31|1697.2|1695.1|1693.5|1691.4|1289
1587400500000|2020-04-20 16:35:00|1696.55|1694.45|1695.25|1693.15|1698.24|1696.14|1694.59|1692.49|1337
1587400800000|2020-04-20 16:40:00|1695.47|1693.37|1696.66|1694.56|1696.74|1694.64|1694.52|1692.42|1117
1587401100000|2020-04-20 16:45:00|1696.19|1694.09|1694.57|1692.47|1697.36|1695.26|1694.32|1692.22|329
1587401400000|2020-04-20 16:50:00|1696.85|1694.75|1696.22|1694.12|1697|1694.9|1694.7|1692.6|885
1587401700000|2020-04-20 16:55:00|1696.54|1694.44|1695.19|1693.09|1696.58|1694.48|1694.34|1692.24|963
1587402000000|2020-04-20 17:00:00|1695.39|1693.29|1696.81|1694.71|1696.86|1694.76|1694.71|1692.61|1033
1587402300000|2020-04-20 17:05:00|1696.66|1694.56|1695.53|1693.43|1697.05|1694.95|1694.5|1692.4|1022
1587402600000|2020-04-20 17:10:00|1695.38|1693.28|1695.07|1692.97|1696.71|1694.61|1694.64|1692.54|1018
1587402900000|2020-04-20 17:15:00|1695.19|1693.09|1695.36|1693.26|1695.9|1693.8|1694.02|1691.92|928
1587403200000|2020-04-20 17:20:00|1695.26|1693.16|1697.74|1695.64|1698.82|1696.72|1694.57|1692.47|1168
1587403500000|2020-04-20 17:25:00|1697.39|1695.29|1695.99|1693.89|1697.78|1695.68|1694.97|1692.87|1266
1587403800000|2020-04-20 17:30:00|1696.25|1694.15|1697.16|1695.06|1697.42|1695.32|1695.42|1693.32|942
1587404100000|2020-04-20 17:35:00|1696.93|1694.83|1697.34|1695.24|1697.86|1695.76|1696.35|1694.25|916
1587404400000|2020-04-20 17:40:00|1697.32|1695.22|1696.58|1694.48|1697.88|1695.78|1696.49|1694.39|678
1587404700000|2020-04-20 17:45:00|1696.56|1694.46|1694.59|1692.49|1696.65|1694.55|1693.14|1691.04|1016
1587405000000|2020-04-20 17:50:00|1694.6|1692.5|1694.71|1692.61|1696.22|1694.12|1694.15|1692.05|977
1587405300000|2020-04-20 17:55:00|1694.69|1692.59|1693.72|1691.62|1694.81|1692.71|1692.95|1690.85|977
1587405600000|2020-04-20 18:00:00|1693.79|1691.69|1693.76|1691.66|1694.85|1692.75|1692.46|1690.36|902
1587405900000|2020-04-20 18:05:00|1693.77|1691.67|1694.09|1691.99|1695.22|1693.12|1693.58|1691.48|716
1587406200000|2020-04-20 18:10:00|1694.02|1691.92|1692.59|1690.49|1694.5|1692.4|1692.32|1690.22|883
1587406500000|2020-04-20 18:15:00|1692.73|1690.63|1690.05|1687.95|1693.12|1691.02|1686.63|1684.53|1438
1587406800000|2020-04-20 18:20:00|1690.72|1688.62|1689.13|1687.03|1691.83|1689.73|1688.64|1686.54|1087
1587407100000|2020-04-20 18:25:00|1689.02|1686.92|1688.94|1686.84|1690.37|1688.27|1687.69|1685.59|1030
1587407400000|2020-04-20 18:30:00|1688.96|1686.86|1689.6|1687.5|1690.75|1688.65|1688.27|1686.17|1078
1587407700000|2020-04-20 18:35:00|1689.66|1687.56|1692.61|1690.51|1692.95|1690.85|1688.96|1686.86|1141
1587408000000|2020-04-20 18:40:00|1692.77|1690.67|1693.72|1691.62|1693.86|1691.76|1690.76|1688.66|1135
1587408300000|2020-04-20 18:45:00|1693.76|1691.66|1693.34|1691.24|1695.1|1693|1691.91|1689.81|1111
1587408600000|2020-04-20 18:50:00|1693.35|1691.25|1692.12|1690.02|1693.38|1691.28|1691.65|1689.55|982
1587408900000|2020-04-20 18:55:00|1692.06|1689.96|1691.15|1689.05|1692.55|1690.45|1689.71|1687.61|995
1587409200000|2020-04-20 19:00:00|1691.3|1689.2|1693.08|1690.98|1693.51|1691.41|1689.86|1687.76|1226
1587409500000|2020-04-20 19:05:00|1693.05|1690.95|1691.5|1689.4|1693.11|1691.01|1690.88|1688.78|915
1587409800000|2020-04-20 19:10:00|1691.6|1689.5|1691.99|1689.89|1692.73|1690.63|1690.77|1688.67|749
1587410100000|2020-04-20 19:15:00|1692.02|1689.92|1694.4|1692.3|1694.8|1692.7|1691.74|1689.64|898
1587410400000|2020-04-20 19:20:00|1694.48|1692.38|1694.5|1692.4|1695.6|1693.5|1693.98|1691.88|976
1587410700000|2020-04-20 19:25:00|1694.53|1692.43|1695.41|1693.31|1695.61|1693.51|1693.33|1691.23|990
1587411000000|2020-04-20 19:30:00|1695.26|1693.16|1697.18|1695.08|1697.39|1695.29|1693.96|1691.86|972
1587411300000|2020-04-20 19:35:00|1697.19|1695.09|1696.48|1694.38|1698.21|1696.11|1695.88|1693.78|1095
1587411600000|2020-04-20 19:40:00|1696.74|1694.64|1696.42|1694.32|1697.77|1695.67|1695.6|1693.5|1082
1587411900000|2020-04-20 19:45:00|1696.28|1694.18|1695.79|1693.69|1697.36|1695.26|1695.12|1693.02|1142
1587412200000|2020-04-20 19:50:00|1695.41|1693.31|1695.8|1693.7|1696.87|1694.77|1693.68|1691.58|1442
1587412500000|2020-04-20 19:55:00|1695.9|1693.8|1697.4|1695.3|1697.73|1695.63|1694.54|1692.44|1295
1587412800000|2020-04-20 20:00:00|1697.43|1695.33|1697.95|1695.85|1698.95|1696.85|1696.55|1694.45|552
1587413100000|2020-04-20 20:05:00|1697.99|1695.89|1698.54|1696.44|1699.46|1697.36|1697.34|1695.24|390
1587413400000|2020-04-20 20:10:00|1698.31|1696.21|1695.98|1693.88|1699.25|1697.15|1695.63|1693.53|364
1587413700000|2020-04-20 20:15:00|1696.08|1693.98|1698.53|1696.43|1699.25|1697.15|1696.08|1693.98|259
1587414000000|2020-04-20 20:20:00|1698.6|1696.5|1697.99|1695.89|1699.18|1697.08|1697.46|1695.36|325
1587414300000|2020-04-20 20:25:00|1697.88|1695.78|1697.03|1694.93|1699.09|1696.99|1696.7|1694.6|325
1587414600000|2020-04-20 20:30:00|1697.37|1695.27|1697.62|1695.52|1698.48|1696.38|1695.94|1693.84|277
1587414900000|2020-04-20 20:35:00|1697.58|1695.48|1697.32|1695.22|1697.65|1695.55|1696.57|1694.47|187
1587415200000|2020-04-20 20:40:00|1697.58|1695.48|1698.09|1695.99|1698.46|1696.36|1697.24|1695.14|192
1587415500000|2020-04-20 20:45:00|1697.89|1695.79|1698.52|1696.42|1698.97|1696.87|1697.8|1695.7|322
1587415800000|2020-04-20 20:50:00|1698.54|1696.44|1696.67|1694.57|1698.8|1696.7|1696.24|1694.14|257
1587416100000|2020-04-20 20:55:00|1696.63|1694.53|1697.25|1695.15|1697.43|1695.3|1696.46|1694.36|257
1587420000000|2020-04-20 22:00:00|1696|1693.9|1696.85|1694.75|1701.03|1695.89|1695.35|1692.17|463
1587420300000|2020-04-20 22:05:00|1696.7|1694.6|1696.58|1694.48|1696.94|1694.84|1696.11|1694.01|305
1587420600000|2020-04-20 22:10:00|1696.55|1694.45|1695.91|1693.81|1696.81|1694.71|1695.51|1693.32|245
1587420900000|2020-04-20 22:15:00|1695.96|1693.86|1694.36|1692.26|1695.96|1693.86|1694.12|1692.02|316
1587421200000|2020-04-20 22:20:00|1694.37|1692.27|1693.93|1691.83|1694.39|1692.29|1692.53|1690.3|364
1587421500000|2020-04-20 22:25:00|1693.89|1691.79|1694.52|1692.42|1694.89|1692.44|1693.42|1691.09|189
1587421800000|2020-04-20 22:30:00|1694.56|1692.46|1694.83|1692.73|1695.39|1693.16|1694.16|1691.76|271
1587422100000|2020-04-20 22:35:00|1695.04|1692.94|1693.6|1691.5|1695.05|1692.95|1692.95|1690.34|418
1587422400000|2020-04-20 22:40:00|1693.63|1691.53|1693.13|1691.03|1693.7|1691.53|1692.84|1690.3|287
1587422700000|2020-04-20 22:45:00|1693.11|1691.01|1692.83|1690.73|1693.74|1691.43|1692.47|1690.37|255
1587423000000|2020-04-20 22:50:00|1692.68|1690.58|1692.7|1690.6|1693.34|1691.24|1692.5|1690.4|294
1587423300000|2020-04-20 22:55:00|1692.67|1690.57|1692.92|1690.82|1693.65|1691.55|1692.47|1690.37|221
1587423600000|2020-04-20 23:00:00|1693.7|1691.6|1692.75|1690.65|1693.9|1691.8|1692.47|1689.84|267
1587423900000|2020-04-20 23:05:00|1692.63|1690.53|1691.06|1688.96|1692.95|1690.85|1690.61|1688.24|344
1587424200000|2020-04-20 23:10:00|1691.05|1688.95|1691.64|1689.54|1692.56|1690.46|1690.73|1688.63|315
1587424500000|2020-04-20 23:15:00|1691.62|1689.52|1692.86|1690.76|1693.54|1691.44|1691.61|1689.51|261
1587424800000|2020-04-20 23:20:00|1692.69|1690.59|1693.3|1691.2|1693.38|1691.28|1692.57|1689.92|150
1587425100000|2020-04-20 23:25:00|1693.23|1691.13|1693.34|1691.24|1693.88|1691.78|1692.89|1690.79|178
1587425400000|2020-04-20 23:30:00|1693.36|1691.26|1692.99|1690.89|1693.54|1691.44|1692.77|1690.67|183
1587425700000|2020-04-20 23:35:00|1692.97|1690.87|1693.36|1691.26|1693.61|1691.51|1692.57|1690.47|201
1587426000000|2020-04-20 23:40:00|1693.41|1691.31|1693.32|1691.22|1693.66|1691.56|1692.51|1690.41|284
1587426300000|2020-04-20 23:45:00|1693.03|1690.93|1693.31|1691.21|1693.66|1691.56|1692.73|1690.63|251
1587426600000|2020-04-20 23:50:00|1693.42|1691.32|1692.92|1690.82|1693.42|1691.32|1692.69|1690.59|161
1587426900000|2020-04-20 23:55:00|1692.97|1690.87|1692.55|1690.45|1693.28|1691.18|1691.89|1689.79|259
1587427200000|2020-04-21 00:00:00|1692.62|1690.52|1691.42|1689.32|1693.05|1690.95|1691.11|1689.01|404
1587427500000|2020-04-21 00:05:00|1691.37|1689.27|1691.47|1689.37|1691.91|1689.81|1690.81|1688.71|405
1587427800000|2020-04-21 00:10:00|1691.35|1689.25|1691.08|1688.98|1692.42|1690.32|1690.68|1688.58|427
1587428100000|2020-04-21 00:15:00|1691.07|1688.97|1690.86|1688.76|1691.24|1689.14|1690.07|1687.97|623
1587428400000|2020-04-21 00:20:00|1690.83|1688.73|1690.77|1688.67|1690.99|1688.89|1690.11|1688.01|443
1587428700000|2020-04-21 00:25:00|1690.78|1688.68|1690.7|1688.6|1690.96|1688.86|1690.11|1688.01|415
1587429000000|2020-04-21 00:30:00|1690.77|1688.67|1690.12|1688.02|1691.22|1689.12|1689.43|1687.33|414
1587429300000|2020-04-21 00:35:00|1689.87|1687.77|1692.18|1690.08|1692.37|1690.27|1689.68|1687.58|469
1587429600000|2020-04-21 00:40:00|1692|1689.9|1692.36|1690.26|1692.77|1690.67|1690.96|1688.86|385
1587429900000|2020-04-21 00:45:00|1692.77|1690.67|1692.17|1690.07|1694.12|1692.02|1691.74|1689.64|583
1587430200000|2020-04-21 00:50:00|1692.13|1690.03|1691.77|1689.67|1692.35|1690.25|1691.4|1689.3|364
1587430500000|2020-04-21 00:55:00|1691.52|1689.42|1691.06|1688.96|1692.06|1689.96|1690.35|1688.25|377
1587430800000|2020-04-21 01:00:00|1690.97|1688.87|1691.73|1689.63|1692.54|1690.44|1689.74|1687.64|1044
1587431100000|2020-04-21 01:05:00|1691.34|1689.24|1690.29|1688.19|1692.38|1690.28|1690.08|1687.98|465
1587431400000|2020-04-21 01:10:00|1690.27|1688.17|1691.38|1689.28|1691.57|1689.47|1689.18|1687.08|602
1587431700000|2020-04-21 01:15:00|1691.35|1689.25|1692.12|1690.02|1692.47|1690.37|1690.9|1688.8|462
1587432000000|2020-04-21 01:20:00|1692.34|1690.24|1692.09|1689.99|1692.98|1690.88|1691.43|1689.33|506
1587432300000|2020-04-21 01:25:00|1691.99|1689.89|1691.86|1689.76|1692.69|1690.59|1691.63|1689.53|229
1587432600000|2020-04-21 01:30:00|1691.94|1689.84|1691.27|1689.17|1692.47|1690.37|1690.37|1688.27|388
1587432900000|2020-04-21 01:35:00|1691.1|1689|1691.21|1689.11|1691.71|1689.61|1690.56|1688.46|401
1587433200000|2020-04-21 01:40:00|1691.16|1689.06|1691.18|1689.08|1691.66|1689.56|1690.59|1688.49|398
1587433500000|2020-04-21 01:45:00|1691.27|1689.17|1691.65|1689.55|1692.35|1690.25|1690.79|1688.69|508
1587433800000|2020-04-21 01:50:00|1691.6|1689.5|1691.34|1689.24|1692.24|1690.14|1690.52|1688.42|331
1587434100000|2020-04-21 01:55:00|1691.47|1689.37|1691.12|1689.02|1692.24|1690.14|1690.5|1688.4|286
1587434400000|2020-04-21 02:00:00|1691.1|1689|1690.3|1688.2|1691.43|1689.33|1689.95|1687.85|454
1587434700000|2020-04-21 02:05:00|1690.55|1688.45|1690.89|1688.79|1692.16|1690.06|1689.77|1687.67|559
1587435000000|2020-04-21 02:10:00|1690.75|1688.65|1688.81|1686.71|1691.78|1689.68|1688.35|1686.25|691
1587435300000|2020-04-21 02:15:00|1689.08|1686.98|1689.28|1687.18|1690.24|1688.14|1687.99|1685.89|565
1587435600000|2020-04-21 02:20:00|1689.37|1687.27|1689.81|1687.71|1690.13|1688.03|1688.86|1686.76|352
1587435900000|2020-04-21 02:25:00|1689.83|1687.73|1691.78|1689.68|1691.96|1689.86|1689.77|1687.67|551
1587436200000|2020-04-21 02:30:00|1691.77|1689.67|1689.86|1687.76|1693.02|1690.92|1689.07|1686.97|804
1587436500000|2020-04-21 02:35:00|1690.31|1688.21|1689.96|1687.86|1690.42|1688.32|1687.94|1685.84|768
1587436800000|2020-04-21 02:40:00|1690.14|1688.04|1689.6|1687.5|1690.38|1688.28|1689.03|1686.93|444
1587437100000|2020-04-21 02:45:00|1689.72|1687.62|1690.39|1688.29|1690.58|1688.48|1689.51|1687.41|316
1587437400000|2020-04-21 02:50:00|1690.38|1688.28|1690.01|1687.91|1690.59|1688.49|1689.51|1687.41|334
1587437700000|2020-04-21 02:55:00|1689.94|1687.84|1689.94|1687.84|1690.88|1688.78|1689.74|1687.64|349
1587438000000|2020-04-21 03:00:00|1690.16|1688.06|1688.6|1686.5|1690.78|1688.68|1688.19|1686.09|500
1587438300000|2020-04-21 03:05:00|1688.63|1686.53|1689.72|1687.62|1690.29|1688.19|1688.25|1686.15|401
1587438600000|2020-04-21 03:10:00|1689.77|1687.67|1689.59|1687.49|1689.91|1687.81|1688.79|1686.69|236
1587438900000|2020-04-21 03:15:00|1689.7|1687.6|1689.88|1687.78|1690.18|1688.08|1688.64|1686.54|296
1587439200000|2020-04-21 03:20:00|1689.52|1687.42|1689.25|1687.15|1690.05|1687.95|1688.33|1686.23|283
1587439500000|2020-04-21 03:25:00|1689.3|1687.2|1689.51|1687.41|1689.93|1687.83|1688.75|1686.65|296
1587439800000|2020-04-21 03:30:00|1689.42|1687.32|1689.9|1687.8|1690.54|1688.44|1688.76|1686.66|389
1587440100000|2020-04-21 03:35:00|1689.89|1687.79|1691.3|1689.2|1691.86|1689.76|1689.53|1687.43|511
1587440400000|2020-04-21 03:40:00|1691.36|1689.26|1690.63|1688.53|1692.4|1690.3|1689.81|1687.71|522
1587440700000|2020-04-21 03:45:00|1689.8|1687.7|1690.76|1688.66|1691.39|1689.29|1689.45|1687.35|506
1587441000000|2020-04-21 03:50:00|1690.69|1688.59|1691.17|1689.07|1692.12|1690.02|1689.85|1687.75|413
1587441300000|2020-04-21 03:55:00|1691.03|1688.93|1690.3|1688.2|1691.28|1689.18|1690.13|1688.03|204
1587441600000|2020-04-21 04:00:00|1690.34|1688.24|1690.54|1688.44|1691.24|1689.14|1690.12|1688.02|241
1587441900000|2020-04-21 04:05:00|1690.63|1688.53|1690.7|1688.6|1691.19|1689.09|1690.22|1688.12|214
1587442200000|2020-04-21 04:10:00|1690.77|1688.67|1690.49|1688.39|1691.04|1688.94|1690.17|1688.07|200
1587442500000|2020-04-21 04:15:00|1690.46|1688.36|1690.43|1688.33|1690.62|1688.52|1689.87|1687.77|263
1587442800000|2020-04-21 04:20:00|1690.48|1688.38|1690.42|1688.32|1690.7|1688.6|1689.85|1687.75|274
1587443100000|2020-04-21 04:25:00|1690.5|1688.4|1689.95|1687.85|1690.5|1688.4|1689.7|1687.6|233
1587443400000|2020-04-21 04:30:00|1689.99|1687.89|1689.6|1687.5|1690.09|1687.99|1688.71|1686.61|416
1587443700000|2020-04-21 04:35:00|1689.86|1687.76|1689.65|1687.55|1690.17|1688.07|1689.19|1687.09|258
1587444000000|2020-04-21 04:40:00|1689.64|1687.54|1689.2|1687.1|1689.8|1687.7|1688.46|1686.36|280
1587444300000|2020-04-21 04:45:00|1689.24|1687.14|1689.39|1687.29|1690.2|1687.69|1688.33|1686.23|329
1587444600000|2020-04-21 04:50:00|1689.35|1687.25|1688.07|1685.97|1689.62|1687.52|1687.88|1685.78|388
1587444900000|2020-04-21 04:55:00|1688.08|1685.98|1688.16|1686.06|1688.69|1686.59|1687.81|1685.71|439
1587445200000|2020-04-21 05:00:00|1688.04|1685.94|1688.24|1686.14|1688.78|1686.68|1688|1685.9|391
1587445500000|2020-04-21 05:05:00|1688.32|1686.22|1688.12|1686.02|1688.61|1686.51|1687.26|1685.16|534
1587445800000|2020-04-21 05:10:00|1688.24|1686.14|1688.39|1686.29|1688.71|1686.61|1687.92|1685.82|391
1587446100000|2020-04-21 05:15:00|1688.41|1686.31|1690.3|1688.2|1690.63|1688.53|1688.23|1686.13|787
1587446400000|2020-04-21 05:20:00|1690.43|1688.33|1692.33|1690.23|1693.74|1691.64|1689.96|1687.86|904
1587446700000|2020-04-21 05:25:00|1692.32|1690.22|1690.78|1688.68|1693.42|1691.32|1690.18|1688.08|806
1587447000000|2020-04-21 05:30:00|1691.06|1688.96|1692.21|1690.11|1693|1690.9|1690.96|1688.86|623
1587447300000|2020-04-21 05:35:00|1692.06|1689.96|1693.53|1691.43|1693.61|1691.51|1691.85|1689.75|561
1587447600000|2020-04-21 05:40:00|1693.47|1691.37|1692.04|1689.94|1693.63|1691.53|1691.71|1689.61|506
1587447900000|2020-04-21 05:45:00|1691.89|1689.79|1689.17|1687.07|1692.48|1690.38|1689.12|1687.02|756
1587448200000|2020-04-21 05:50:00|1689.49|1687.39|1690.9|1688.8|1691.48|1689.04|1688.79|1686.69|776
1587448500000|2020-04-21 05:55:00|1690.69|1688.59|1690.89|1688.79|1692.36|1689.77|1690.27|1688.17|548
1587448800000|2020-04-21 06:00:00|1691.03|1688.93|1692.99|1690.89|1694|1691.12|1690.88|1688.78|855
1587449100000|2020-04-21 06:05:00|1693.05|1690.95|1691.16|1689.06|1693.06|1690.96|1690.9|1688.8|581
1587449400000|2020-04-21 06:10:00|1691.1|1689|1691.48|1689.38|1692.55|1690.45|1690.83|1688.73|615
1587449700000|2020-04-21 06:15:00|1691.49|1689.39|1692.94|1690.84|1693.97|1691.87|1691.13|1689.03|840
1587450000000|2020-04-21 06:20:00|1692.64|1690.54|1694.23|1692.13|1695.24|1693.14|1691.64|1689.54|1006
1587450300000|2020-04-21 06:25:00|1693.89|1691.79|1692.64|1690.54|1696.13|1694.03|1692.29|1690.19|990
1587450600000|2020-04-21 06:30:00|1692.71|1690.61|1693.19|1691.09|1695.26|1693.16|1692.66|1690.56|862
1587450900000|2020-04-21 06:35:00|1693.22|1691.12|1693.04|1690.94|1694.18|1692.08|1692.65|1690.55|693
1587451200000|2020-04-21 06:40:00|1692.96|1690.86|1693.21|1691.11|1693.95|1691.85|1692.47|1690.37|555
1587451500000|2020-04-21 06:45:00|1693.23|1691.13|1693.83|1691.73|1694.89|1692.79|1692.45|1690.35|527
1587451800000|2020-04-21 06:50:00|1694.06|1691.96|1693.3|1691.2|1694.42|1692.32|1692.97|1690.87|547
1587452100000|2020-04-21 06:55:00|1693.32|1691.22|1695.83|1693.73|1696.4|1694.3|1693.3|1691.2|1050
1587452400000|2020-04-21 07:00:00|1695.78|1693.68|1696.34|1694.24|1698.72|1696.62|1694.97|1692.87|1566
1587452700000|2020-04-21 07:05:00|1696.31|1694.21|1696.97|1694.87|1699.07|1696.97|1695.51|1693.41|1649
1587453000000|2020-04-21 07:10:00|1696.98|1694.88|1696.98|1694.88|1697.78|1695.68|1695.65|1693.55|1426
1587453300000|2020-04-21 07:15:00|1697|1694.9|1696.4|1694.3|1698.42|1696.32|1696|1693.9|990
1587453600000|2020-04-21 07:20:00|1696.42|1694.32|1696.08|1693.98|1696.99|1694.89|1694.26|1692.16|1303
1587453900000|2020-04-21 07:25:00|1696.07|1693.97|1697.3|1695.2|1697.67|1695.57|1695.73|1693.63|822
1587454200000|2020-04-21 07:30:00|1697.27|1695.17|1696.97|1694.87|1698.34|1696.24|1696.04|1693.94|979
1587454500000|2020-04-21 07:35:00|1696.56|1694.46|1696.82|1694.72|1698.14|1696.04|1696.19|1694.09|1435
1587454800000|2020-04-21 07:40:00|1696.89|1694.79|1696.3|1694.2|1697.42|1695.32|1695.03|1692.93|1853
1587455100000|2020-04-21 07:45:00|1696.29|1694.19|1696.86|1694.76|1697.57|1695.47|1696.14|1694.04|1022
1587455400000|2020-04-21 07:50:00|1696.94|1694.84|1696.84|1694.74|1698.65|1696.55|1696.28|1694.18|988
1587455700000|2020-04-21 07:55:00|1696.85|1694.75|1697.31|1695.21|1697.62|1695.52|1696.55|1694.45|919
1587456000000|2020-04-21 08:00:00|1697.29|1695.19|1694.22|1692.12|1697.29|1695.19|1693.5|1691.4|1183
1587456300000|2020-04-21 08:05:00|1694.34|1692.24|1696.02|1693.92|1696.17|1694.07|1694.06|1691.96|795
1587456600000|2020-04-21 08:10:00|1695.97|1693.87|1695.13|1693.03|1696.36|1694.26|1694.46|1692.36|745
1587456900000|2020-04-21 08:15:00|1695.21|1693.11|1695.81|1693.71|1696.08|1693.98|1694.18|1692.08|643
1587457200000|2020-04-21 08:20:00|1695.86|1693.76|1694|1691.9|1696.92|1694.82|1693.32|1691.22|976
1587457500000|2020-04-21 08:25:00|1694.17|1692.07|1694.83|1692.73|1695.3|1693.2|1693.37|1691.27|892
1587457800000|2020-04-21 08:30:00|1694.86|1692.76|1695.31|1693.21|1695.5|1693.4|1693.8|1691.7|645
1587458100000|2020-04-21 08:35:00|1695.14|1693.04|1694.33|1692.23|1695.69|1693.59|1694.15|1692.05|613
1587458400000|2020-04-21 08:40:00|1694.39|1692.29|1696.09|1693.99|1696.49|1694.39|1694.2|1692.1|730
1587458700000|2020-04-21 08:45:00|1696.17|1694.07|1696.3|1694.2|1697.1|1695|1694.94|1692.84|907
1587459000000|2020-04-21 08:50:00|1696.26|1694.16|1696.79|1694.69|1697.94|1695.84|1695.71|1693.61|847
1587459300000|2020-04-21 08:55:00|1696.76|1694.66|1694.97|1692.87|1696.97|1694.87|1694.43|1692.33|817
1587459600000|2020-04-21 09:00:00|1695.06|1692.96|1693.99|1691.89|1695.63|1693.53|1693.32|1691.22|779
1587459900000|2020-04-21 09:05:00|1694.01|1691.91|1693.83|1691.73|1694.34|1692.24|1692.84|1690.74|816
1587460200000|2020-04-21 09:10:00|1693.85|1691.75|1691.13|1689.03|1694.28|1692.18|1689.77|1687.67|1110
1587460500000|2020-04-21 09:15:00|1691.18|1689.08|1688.91|1686.81|1691.98|1689.88|1688.49|1686.39|1381
1587460800000|2020-04-21 09:20:00|1688.92|1686.82|1680.61|1678.51|1689.29|1687.19|1672.19|1670.09|1910
1587461100000|2020-04-21 09:25:00|1680.74|1678.64|1683.64|1681.54|1685.36|1683.26|1677.94|1675.84|1614
1587461400000|2020-04-21 09:30:00|1683.7|1681.6|1678.87|1676.77|1683.9|1681.8|1676.53|1674.43|1507
1587461700000|2020-04-21 09:35:00|1678.92|1676.82|1678.14|1676.04|1679.11|1677.01|1675.72|1673.62|1447
1587462000000|2020-04-21 09:40:00|1678.66|1676.56|1679.2|1677.1|1681.88|1679.78|1677.26|1675.16|1005
1587462300000|2020-04-21 09:45:00|1679.31|1677.21|1678.9|1676.8|1679.76|1677.66|1674.92|1672.82|853
1587462600000|2020-04-21 09:50:00|1678.74|1676.64|1678.55|1676.45|1679.36|1677.26|1677.51|1675.41|565
1587462900000|2020-04-21 09:55:00|1678.49|1676.39|1680.34|1678.24|1680.96|1678.86|1677.09|1674.99|689
1587463200000|2020-04-21 10:00:00|1680.3|1678.2|1679.62|1677.52|1682.77|1680.67|1678.23|1676.13|908
1587463500000|2020-04-21 10:05:00|1679.29|1677.19|1680.63|1678.53|1682.26|1680.16|1677.49|1675.39|833
1587463800000|2020-04-21 10:10:00|1680.53|1678.43|1677.32|1675.22|1680.67|1678.57|1676.95|1674.85|668
1587464100000|2020-04-21 10:15:00|1677.26|1675.16|1677.39|1675.29|1679.59|1677.49|1676.53|1674.43|833
1587464400000|2020-04-21 10:20:00|1677.45|1675.35|1676.62|1674.52|1677.59|1675.49|1675.46|1673.36|908
1587464700000|2020-04-21 10:25:00|1676.72|1674.62|1677.21|1675.11|1677.54|1675.44|1675.97|1673.87|665
1587465000000|2020-04-21 10:30:00|1677.33|1675.23|1681.22|1679.12|1681.35|1679.25|1677.3|1675.2|1113
1587465300000|2020-04-21 10:35:00|1680.97|1678.87|1680.66|1678.56|1682.8|1680.7|1679.91|1677.81|870
1587465600000|2020-04-21 10:40:00|1680.36|1678.26|1682.03|1679.93|1682.42|1680.32|1679.28|1677.18|584
1587465900000|2020-04-21 10:45:00|1682.09|1679.99|1681.72|1679.62|1682.74|1680.64|1680.92|1678.82|528
1587466200000|2020-04-21 10:50:00|1681.75|1679.65|1683.32|1681.22|1683.82|1681.72|1680.49|1678.39|627
1587466500000|2020-04-21 10:55:00|1683.33|1681.23|1680.28|1678.18|1683.44|1681.34|1678.38|1676.28|709
1587466800000|2020-04-21 11:00:00|1680.2|1678.1|1678.13|1676.03|1680.71|1678.61|1677.94|1675.84|674
1587467100000|2020-04-21 11:05:00|1678.22|1676.12|1676.93|1674.83|1678.82|1676.72|1676.31|1674.21|705
1587467400000|2020-04-21 11:10:00|1676.96|1674.86|1676.47|1674.37|1678.17|1676.07|1676.06|1673.96|775
1587467700000|2020-04-21 11:15:00|1676.57|1674.47|1668.64|1666.54|1677.24|1675.14|1661.57|1658.03|1645
1587468000000|2020-04-21 11:20:00|1668.7|1666.6|1678.12|1676.02|1682.41|1680.31|1667.76|1665.66|1839
1587468300000|2020-04-21 11:25:00|1678.32|1676.22|1673.36|1671.26|1679.73|1677.63|1671.49|1669.39|1430
1587468600000|2020-04-21 11:30:00|1673.1|1671|1669.81|1667.71|1673.33|1671.23|1667.31|1665.21|1343
1587468900000|2020-04-21 11:35:00|1669.92|1667.82|1666.7|1664.6|1671.92|1669.82|1665.95|1663.85|1216
1587469200000|2020-04-21 11:40:00|1666.87|1664.77|1667.01|1664.91|1667.8|1665.7|1664.1|1662|1371
1587469500000|2020-04-21 11:45:00|1666.91|1664.81|1668.9|1666.8|1671.4|1669.3|1665|1662.9|1366
1587469800000|2020-04-21 11:50:00|1668.66|1666.56|1670.57|1668.47|1671.12|1669.02|1667.46|1665.36|1064
1587470100000|2020-04-21 11:55:00|1670.14|1668.04|1668.38|1666.28|1671.07|1668.97|1667.25|1665.15|1032
1587470400000|2020-04-21 12:00:00|1668.49|1666.39|1670.98|1668.88|1673.17|1671.07|1668.2|1666.1|1391
1587470700000|2020-04-21 12:05:00|1671.11|1669.01|1669.23|1667.13|1671.37|1669.27|1667.65|1665.55|965
1587471000000|2020-04-21 12:10:00|1669.09|1666.99|1673.6|1671.5|1674.12|1672.02|1669.01|1666.91|1304
1587471300000|2020-04-21 12:15:00|1673.57|1671.47|1674.86|1672.76|1676.41|1674.31|1671.9|1669.8|1325
1587471600000|2020-04-21 12:20:00|1674.99|1672.89|1673.36|1671.26|1676.85|1674.75|1670.91|1668.81|1477
1587471900000|2020-04-21 12:25:00|1673.25|1671.15|1672.18|1670.08|1673.52|1671.42|1670.33|1668.23|1212
1587472200000|2020-04-21 12:30:00|1672.09|1669.99|1671.95|1669.85|1672.7|1670.6|1670.41|1668.31|778
1587472500000|2020-04-21 12:35:00|1671.85|1669.75|1670.5|1668.4|1674.02|1671.92|1670.33|1668.23|885
1587472800000|2020-04-21 12:40:00|1670.51|1668.41|1667.2|1665.1|1671.24|1669.14|1664.25|1662.15|1521
1587473100000|2020-04-21 12:45:00|1667.15|1665.05|1667.81|1665.71|1668.51|1666.41|1666.37|1664.27|1019
1587473400000|2020-04-21 12:50:00|1667.84|1665.74|1667.03|1664.93|1669.06|1666.96|1663.84|1661.74|1546
1587473700000|2020-04-21 12:55:00|1667.15|1665.05|1666.69|1664.59|1668.73|1666.63|1665.57|1663.47|1131
1587474000000|2020-04-21 13:00:00|1666.71|1664.61|1666.44|1664.34|1667.08|1664.98|1664.79|1662.69|1017
1587474300000|2020-04-21 13:05:00|1666.48|1664.38|1669.18|1667.08|1671.01|1668.91|1666.07|1663.97|1275
1587474600000|2020-04-21 13:10:00|1669.28|1667.18|1667.79|1665.69|1669.99|1667.89|1666.64|1664.54|1094
1587474900000|2020-04-21 13:15:00|1667.78|1665.68|1666.5|1664.4|1668.26|1666.16|1665.36|1663.26|956
1587475200000|2020-04-21 13:20:00|1666.27|1664.17|1669.69|1667.59|1669.69|1667.59|1664.88|1662.78|1233
1587475500000|2020-04-21 13:25:00|1669.66|1667.56|1673.76|1671.66|1674.65|1672.55|1668.79|1666.69|1406
1587475800000|2020-04-21 13:30:00|1673.8|1671.7|1675.95|1673.85|1677.13|1675.03|1671.96|1669.86|1652
1587476100000|2020-04-21 13:35:00|1675.99|1673.89|1671.06|1668.96|1675.99|1673.89|1669.61|1667.51|1631
1587476400000|2020-04-21 13:40:00|1671.02|1668.92|1678.5|1676.4|1679.44|1677.34|1670.07|1667.97|1602
1587476700000|2020-04-21 13:45:00|1678.54|1676.44|1679.34|1677.24|1680.91|1678.81|1677.39|1675.29|1952
1587477000000|2020-04-21 13:50:00|1679.27|1677.17|1679.83|1677.73|1685.24|1683.14|1678.91|1676.71|2088
1587477300000|2020-04-21 13:55:00|1679.7|1677.6|1680.63|1678.53|1683.15|1681.05|1678.14|1676.04|1843
1587477600000|2020-04-21 14:00:00|1680.86|1678.76|1683.09|1680.99|1684.82|1682.72|1679.36|1677.26|1965
1587477900000|2020-04-21 14:05:00|1683.07|1680.97|1680.44|1678.34|1683.31|1681.21|1678.29|1676.19|1830
1587478200000|2020-04-21 14:10:00|1680.48|1678.38|1681.87|1679.77|1683.48|1681.38|1680.26|1678.16|1829
1587478500000|2020-04-21 14:15:00|1681.91|1679.81|1682.39|1680.29|1684.4|1682.3|1679.65|1677.55|1755
1587478800000|2020-04-21 14:20:00|1682.37|1680.27|1688.98|1686.88|1692.91|1690.81|1681.57|1679.47|1897
1587479100000|2020-04-21 14:25:00|1689|1686.9|1684.76|1682.66|1689.48|1687.38|1683.5|1681.4|1741
1587479400000|2020-04-21 14:30:00|1685.13|1683.03|1685.01|1682.91|1685.61|1683.51|1682.88|1680.78|1355
1587479700000|2020-04-21 14:35:00|1685.1|1683|1686|1683.9|1686.76|1684.66|1684.41|1682.31|1200
1587480000000|2020-04-21 14:40:00|1685.8|1683.7|1680.98|1678.88|1686.2|1684.1|1679.95|1677.85|1585
1587480300000|2020-04-21 14:45:00|1681.12|1679.02|1685.45|1683.35|1685.96|1683.86|1681.11|1679.01|1439
1587480600000|2020-04-21 14:50:00|1685.25|1683.15|1684.74|1682.64|1689.25|1687.15|1683.27|1681.17|1694
1587480900000|2020-04-21 14:55:00|1683.75|1681.65|1684.84|1682.74|1686.89|1684.79|1682.72|1680.62|1706
1587481200000|2020-04-21 15:00:00|1685.03|1682.93|1685.62|1683.52|1687.99|1685.89|1682.23|1680.13|1716
1587481500000|2020-04-21 15:05:00|1685.58|1683.48|1684.52|1682.42|1687.19|1685.09|1683.79|1681.69|1563
1587481800000|2020-04-21 15:10:00|1684.27|1682.17|1682.04|1679.94|1684.68|1682.58|1680.9|1678.8|1648
1587482100000|2020-04-21 15:15:00|1682.1|1680|1680.65|1678.55|1682.51|1680.41|1679.64|1677.54|1559
1587482400000|2020-04-21 15:20:00|1680.73|1678.63|1681.87|1679.77|1683.46|1681.36|1680.22|1678.12|1442
1587482700000|2020-04-21 15:25:00|1681.91|1679.81|1679.14|1677.04|1682.9|1680.8|1677.59|1675.49|1517
1587483000000|2020-04-21 15:30:00|1679.12|1677.02|1681.28|1679.18|1682.51|1680.41|1678.82|1676.72|1404
1587483300000|2020-04-21 15:35:00|1680.77|1678.67|1685.21|1683.11|1685.57|1683.47|1679.88|1677.78|1449
1587483600000|2020-04-21 15:40:00|1685.35|1683.25|1681.76|1679.66|1686.04|1683.94|1680.89|1678.79|1640
1587483900000|2020-04-21 15:45:00|1681.7|1679.6|1680.46|1678.36|1681.86|1679.76|1679.31|1677.21|1372
1587484200000|2020-04-21 15:50:00|1680.58|1678.48|1678.87|1676.77|1680.69|1678.59|1676.56|1674.46|1365
1587484500000|2020-04-21 15:55:00|1678.93|1676.83|1679.32|1677.22|1680.54|1678.44|1678.13|1676.03|1063
1587484800000|2020-04-21 16:00:00|1679.26|1677.16|1679.09|1676.99|1679.49|1677.39|1676.12|1674.02|1434
1587485100000|2020-04-21 16:05:00|1678.79|1676.69|1681.76|1679.66|1682.22|1680.12|1678.72|1676.62|1442
1587485400000|2020-04-21 16:10:00|1682.17|1680.07|1680.83|1678.73|1682.9|1680.8|1680.09|1677.99|1220
1587485700000|2020-04-21 16:15:00|1680.71|1678.61|1679.72|1677.62|1681.21|1679.11|1678.59|1676.49|1111
1587486000000|2020-04-21 16:20:00|1679.79|1677.69|1678.72|1676.62|1680.12|1678.02|1677.35|1675.25|1113
1587486300000|2020-04-21 16:25:00|1678.92|1676.82|1679.97|1677.87|1680.61|1678.51|1678.31|1676.21|1437
1587486600000|2020-04-21 16:30:00|1679.81|1677.71|1679.84|1677.74|1680.55|1678.45|1677.16|1675.06|1328
1587486900000|2020-04-21 16:35:00|1679.94|1677.84|1678.86|1676.76|1680.44|1678.34|1677.51|1675.41|1349
1587487200000|2020-04-21 16:40:00|1678.92|1676.82|1677.25|1675.15|1682.73|1680.63|1676.89|1674.79|1337
1587487500000|2020-04-21 16:45:00|1677.22|1675.12|1675.76|1673.66|1678.41|1676.31|1673.38|1671.28|1419
1587487800000|2020-04-21 16:50:00|1675.62|1673.52|1677.25|1675.15|1677.9|1675.8|1675.47|1673.37|1383
1587488100000|2020-04-21 16:55:00|1677.19|1675.09|1674.42|1672.32|1677.68|1675.58|1673.66|1671.56|1657
1587488400000|2020-04-21 17:00:00|1674.2|1672.1|1676.09|1673.99|1677.15|1675.05|1673.83|1671.73|1355
1587488700000|2020-04-21 17:05:00|1676.12|1674.02|1672.91|1670.81|1676.88|1674.78|1672.67|1670.57|1381
1587489000000|2020-04-21 17:10:00|1672.8|1670.7|1675.86|1673.76|1676.25|1674.15|1672.37|1670.27|1190
1587489300000|2020-04-21 17:15:00|1675.91|1673.81|1675.95|1673.85|1676.85|1674.75|1674.31|1672.21|792
1587489600000|2020-04-21 17:20:00|1675.81|1673.71|1676.76|1674.66|1677.99|1675.89|1675.81|1673.71|887
1587489900000|2020-04-21 17:25:00|1676.64|1674.54|1676.13|1674.03|1677.25|1675.15|1674.68|1672.58|933
1587490200000|2020-04-21 17:30:00|1676.24|1674.14|1673.62|1671.52|1676.38|1674.28|1672.89|1670.79|1105
1587490500000|2020-04-21 17:35:00|1673.66|1671.56|1676.5|1674.4|1676.74|1674.64|1672.4|1670.3|1074
1587490800000|2020-04-21 17:40:00|1676.46|1674.36|1677.13|1675.03|1677.42|1675.32|1674.8|1672.7|817
1587491100000|2020-04-21 17:45:00|1676.79|1674.69|1674.65|1672.55|1677.37|1675.27|1674.07|1671.97|1095
1587491400000|2020-04-21 17:50:00|1674.96|1672.86|1678.8|1676.7|1678.95|1676.85|1673.76|1671.66|909
1587491700000|2020-04-21 17:55:00|1678.78|1676.68|1678.85|1676.75|1678.97|1676.87|1676.13|1674.03|1126
1587492000000|2020-04-21 18:00:00|1678.94|1676.84|1679.05|1676.95|1679.32|1677.22|1676.4|1674.3|1131
1587492300000|2020-04-21 18:05:00|1678.86|1676.76|1678.24|1676.14|1679|1676.9|1677.36|1675.26|869
1587492600000|2020-04-21 18:10:00|1678.36|1676.26|1678.81|1676.71|1679.29|1677.19|1677.23|1675.13|815
1587492900000|2020-04-21 18:15:00|1678.87|1676.77|1678.23|1676.13|1679.67|1677.57|1676.95|1674.85|919
1587493200000|2020-04-21 18:20:00|1678.12|1676.02|1678.9|1676.8|1681.74|1679.64|1678.06|1675.96|1364
1587493500000|2020-04-21 18:25:00|1679.29|1677.19|1680.97|1678.87|1681.17|1679.07|1678.36|1676.26|1198
1587493800000|2020-04-21 18:30:00|1680.94|1678.84|1680.87|1678.77|1682.49|1680.39|1680.11|1678.01|1174
1587494100000|2020-04-21 18:35:00|1680.83|1678.73|1682.24|1680.14|1682.68|1680.58|1679.91|1677.81|1124
1587494400000|2020-04-21 18:40:00|1682.32|1680.22|1683.27|1681.17|1683.4|1681.3|1681.16|1679.06|1077
1587494700000|2020-04-21 18:45:00|1683.16|1681.06|1680.99|1678.89|1683.16|1681.06|1679.28|1677.18|1209
1587495000000|2020-04-21 18:50:00|1680.94|1678.84|1679.66|1677.56|1681.36|1679.26|1678.7|1676.6|1033
1587495300000|2020-04-21 18:55:00|1679.7|1677.6|1682.14|1680.04|1682.3|1680.2|1679.65|1677.55|1007
1587495600000|2020-04-21 19:00:00|1682.16|1680.06|1682.95|1680.85|1684.05|1681.95|1681.39|1679.29|1059
1587495900000|2020-04-21 19:05:00|1683.1|1681|1681.53|1679.43|1683.43|1681.33|1680.41|1678.31|975
1587496200000|2020-04-21 19:10:00|1681.48|1679.38|1683.02|1680.92|1683.39|1681.29|1681.19|1679.09|1039
1587496500000|2020-04-21 19:15:00|1683.09|1680.99|1683.49|1681.39|1684.07|1681.97|1682.41|1680.31|1024
1587496800000|2020-04-21 19:20:00|1683.4|1681.3|1682.85|1680.75|1684.07|1681.97|1682.08|1679.98|840
1587497100000|2020-04-21 19:25:00|1682.93|1680.83|1684.04|1681.94|1684.43|1682.33|1682.7|1680.6|974
1587497400000|2020-04-21 19:30:00|1684.13|1682.03|1688.43|1686.33|1688.59|1686.49|1683.64|1681.54|1406
1587497700000|2020-04-21 19:35:00|1688.32|1686.22|1686.53|1684.43|1689|1686.9|1684.65|1682.55|1617
1587498000000|2020-04-21 19:40:00|1686.34|1684.24|1684.08|1681.98|1686.68|1684.58|1683.91|1681.81|1070
1587498300000|2020-04-21 19:45:00|1684.24|1682.14|1684.91|1682.81|1685.59|1683.49|1683.19|1681.09|920
1587498600000|2020-04-21 19:50:00|1684.79|1682.69|1685.46|1683.36|1686.34|1684.24|1684.03|1681.93|982
1587498900000|2020-04-21 19:55:00|1685.44|1683.34|1685.91|1683.81|1688.11|1686.01|1683.85|1681.75|1357
1587499200000|2020-04-21 20:00:00|1686.03|1683.93|1683.35|1681.25|1687.52|1685.42|1683.05|1680.95|460
1587499500000|2020-04-21 20:05:00|1683.69|1681.59|1685|1682.9|1685.26|1683.16|1683.52|1681.42|270
1587499800000|2020-04-21 20:10:00|1684.87|1682.77|1683.81|1681.71|1685.23|1683.13|1682.8|1680.7|322
1587500100000|2020-04-21 20:15:00|1683.79|1681.69|1682.9|1680.8|1683.79|1681.69|1682.29|1680.19|164
1587500400000|2020-04-21 20:20:00|1682.96|1680.86|1684.14|1682.04|1684.31|1682.21|1682.35|1680.25|160
1587500700000|2020-04-21 20:25:00|1684.07|1681.97|1681.08|1678.98|1684.17|1682.07|1680.01|1677.91|260
1587501000000|2020-04-21 20:30:00|1682.05|1679.95|1683.01|1680.91|1683.07|1680.97|1679.81|1677.71|288
1587501300000|2020-04-21 20:35:00|1682.34|1680.24|1682.19|1680.09|1682.82|1680.72|1680.98|1678.88|259
1587501600000|2020-04-21 20:40:00|1682.15|1680.05|1684.06|1681.96|1685|1682.9|1682.08|1679.98|167
1587501900000|2020-04-21 20:45:00|1683.8|1681.7|1685.19|1683.09|1685.93|1683.83|1683.5|1681.4|230
1587502200000|2020-04-21 20:50:00|1685.06|1682.96|1685.42|1683.32|1686.15|1684.05|1684.69|1682.59|174
1587502500000|2020-04-21 20:55:00|1685.45|1683.35|1689.48|1687.38|1690.83|1688.73|1685.24|1683.14|282
1587506400000|2020-04-21 22:00:00|1688.3|1686.2|1685.67|1683.57|1689.3|1687.2|1684.64|1682.54|305
1587506700000|2020-04-21 22:05:00|1686.02|1683.92|1690.68|1688.58|1691.37|1689.27|1685.07|1682.97|460
1587507000000|2020-04-21 22:10:00|1690.78|1688.68|1689.78|1687.68|1690.92|1688.82|1688.81|1686.71|469
1587507300000|2020-04-21 22:15:00|1689.8|1687.7|1690.32|1688.22|1690.77|1688.67|1689.76|1687.66|373
1587507600000|2020-04-21 22:20:00|1690.22|1688.12|1688.91|1686.81|1690.49|1688.39|1688.9|1686.8|264
1587507900000|2020-04-21 22:25:00|1688.9|1686.8|1687.6|1685.5|1689.1|1687|1687.34|1685.24|325
1587508200000|2020-04-21 22:30:00|1687.77|1685.67|1688.09|1685.99|1689.53|1687.43|1687.76|1685.66|303
1587508500000|2020-04-21 22:35:00|1688.5|1686.4|1689.67|1687.57|1689.69|1687.59|1688.47|1686.37|248
1587508800000|2020-04-21 22:40:00|1689.53|1687.43|1689.19|1687.09|1689.89|1687.79|1688.5|1686.4|242
1587509100000|2020-04-21 22:45:00|1689.18|1687.08|1688.12|1686.02|1689.39|1687.29|1687.71|1685.61|275
1587509400000|2020-04-21 22:50:00|1688.1|1686|1686.17|1684.07|1688.5|1686.4|1685.99|1683.89|272
1587509700000|2020-04-21 22:55:00|1686.13|1684.03|1687.21|1685.11|1687.68|1685.58|1686.03|1683.93|260
1587510000000|2020-04-21 23:00:00|1687.35|1685.25|1687.62|1685.52|1688.13|1686.03|1686.81|1684.71|198
1587510300000|2020-04-21 23:05:00|1687.57|1685.47|1685.95|1683.85|1687.65|1685.55|1685.82|1683.72|289
1587510600000|2020-04-21 23:10:00|1685.89|1683.79|1686.14|1684.04|1686.39|1684.29|1685.62|1683.52|190
1587510900000|2020-04-21 23:15:00|1686.2|1684.1|1686.57|1684.47|1686.92|1684.82|1685.44|1683.34|280
1587511200000|2020-04-21 23:20:00|1686.59|1684.49|1686.5|1684.4|1686.99|1684.89|1685.78|1683.68|232
1587511500000|2020-04-21 23:25:00|1686.73|1684.63|1688.18|1686.08|1688.33|1686.23|1686.54|1684.44|303
1587511800000|2020-04-21 23:30:00|1687.81|1685.71|1687.82|1685.72|1687.88|1685.78|1686.35|1684.25|283
1587512100000|2020-04-21 23:35:00|1687.8|1685.7|1688.48|1686.38|1688.54|1686.44|1686.7|1684.6|382
1587512400000|2020-04-21 23:40:00|1688.53|1686.43|1689.17|1687.07|1689.55|1687.45|1687.92|1685.82|410
1587512700000|2020-04-21 23:45:00|1689.19|1687.09|1689.94|1687.84|1690.36|1688.26|1688.58|1686.48|551
1587513000000|2020-04-21 23:50:00|1689.96|1687.86|1690.76|1688.66|1691.28|1689.18|1689.63|1687.53|468
1587513300000|2020-04-21 23:55:00|1690.71|1688.61|1689.27|1687.17|1690.99|1688.89|1688.13|1686.03|580
1587513600000|2020-04-22 00:00:00|1689.24|1687.14|1688.77|1686.67|1689.66|1687.56|1687.96|1685.86|656
1587513900000|2020-04-22 00:05:00|1688.87|1686.77|1687.51|1685.41|1689.18|1687.08|1686.68|1684.58|673
1587514200000|2020-04-22 00:10:00|1688.02|1685.92|1687.37|1685.27|1688.35|1686.25|1687.09|1684.99|463
1587514500000|2020-04-22 00:15:00|1687.62|1685.52|1690.44|1688.34|1691.42|1689.32|1687.03|1684.93|510
1587514800000|2020-04-22 00:20:00|1690.12|1688.02|1688.48|1686.38|1690.38|1688.28|1688.12|1686.02|493
1587515100000|2020-04-22 00:25:00|1688.47|1686.37|1686.28|1684.18|1688.62|1686.52|1685.79|1683.69|719
1587515400000|2020-04-22 00:30:00|1686.17|1684.07|1687.13|1685.03|1687.42|1685.32|1685.23|1683.13|612
1587515700000|2020-04-22 00:35:00|1687.05|1684.95|1688.44|1686.34|1688.92|1686.82|1687.05|1684.95|575
1587516000000|2020-04-22 00:40:00|1688.42|1686.32|1688.88|1686.78|1689.82|1687.72|1687.96|1685.86|528
1587516300000|2020-04-22 00:45:00|1688.76|1686.66|1688.29|1686.19|1689.26|1687.16|1688.1|1686|431
1587516600000|2020-04-22 00:50:00|1688.58|1686.48|1688.55|1686.45|1689.04|1686.94|1687.94|1685.84|301
1587516900000|2020-04-22 00:55:00|1688.6|1686.5|1688.62|1686.52|1689.17|1687.07|1688.23|1686.13|229
1587517200000|2020-04-22 01:00:00|1688.69|1686.59|1689.34|1687.24|1689.43|1687.33|1686.43|1684.33|964
1587517500000|2020-04-22 01:05:00|1689.2|1687.1|1688.02|1685.92|1689.7|1687.6|1687.32|1685.22|758
1587517800000|2020-04-22 01:10:00|1688.05|1685.95|1690.55|1688.45|1692.54|1690.44|1688.05|1685.95|1010
1587518100000|2020-04-22 01:15:00|1690.8|1688.7|1691.38|1689.28|1692.21|1690.11|1689.6|1687.5|726
1587518400000|2020-04-22 01:20:00|1691.42|1689.32|1691.58|1689.48|1692.83|1690.73|1691.3|1689.2|695
1587518700000|2020-04-22 01:25:00|1691.45|1689.35|1690.16|1688.06|1691.69|1689.59|1689.01|1686.91|549
1587519000000|2020-04-22 01:30:00|1690.48|1688.38|1689.87|1687.77|1691.4|1689.3|1688.8|1686.7|739
1587519300000|2020-04-22 01:35:00|1690.11|1688.01|1687.83|1685.73|1691.04|1688.94|1687.14|1685.04|693
1587519600000|2020-04-22 01:40:00|1687.74|1685.64|1689.35|1687.25|1690.16|1688.06|1687.24|1685.14|566
1587519900000|2020-04-22 01:45:00|1689.34|1687.24|1687.79|1685.69|1689.5|1687.4|1687.09|1684.99|622
1587520200000|2020-04-22 01:50:00|1687.56|1685.46|1689.32|1687.22|1689.69|1687.59|1687.33|1685.23|497
1587520500000|2020-04-22 01:55:00|1689.36|1687.26|1689.28|1687.18|1690.45|1688.35|1688.89|1686.79|464
1587520800000|2020-04-22 02:00:00|1689.18|1687.08|1687.68|1685.58|1689.8|1687.7|1687.26|1685.16|421
1587521100000|2020-04-22 02:05:00|1687.77|1685.67|1689.93|1687.83|1690.32|1688.22|1687.34|1685.24|459
1587521400000|2020-04-22 02:10:00|1689.87|1687.77|1689.8|1687.7|1690.13|1688.03|1688.78|1686.68|712
1587521700000|2020-04-22 02:15:00|1690.11|1688.01|1688.56|1686.46|1690.98|1688.88|1688.01|1685.91|535
1587522000000|2020-04-22 02:20:00|1688.68|1686.58|1688.31|1686.21|1689.44|1687.34|1687.69|1685.59|389
1587522300000|2020-04-22 02:25:00|1687.95|1685.85|1688.05|1685.95|1688.57|1686.47|1687.56|1685.46|278
1587522600000|2020-04-22 02:30:00|1687.96|1685.86|1687.54|1685.44|1688.17|1686.07|1686.89|1684.79|290
1587522900000|2020-04-22 02:35:00|1687.52|1685.42|1687.18|1685.08|1687.71|1685.61|1686.8|1684.7|335
1587523200000|2020-04-22 02:40:00|1687.47|1685.37|1684.86|1682.76|1687.87|1685.77|1684.86|1682.76|506
1587523500000|2020-04-22 02:45:00|1684.84|1682.74|1686.32|1684.22|1686.59|1684.49|1684.5|1682.4|648
1587523800000|2020-04-22 02:50:00|1686.37|1684.27|1686.69|1684.59|1687.1|1685|1685.73|1683.63|454
1587524100000|2020-04-22 02:55:00|1686.68|1684.58|1686.78|1684.68|1687.67|1685.57|1686.17|1684.07|454
1587524400000|2020-04-22 03:00:00|1686.75|1684.65|1686.14|1684.04|1686.92|1684.82|1685.49|1683.39|473
1587524700000|2020-04-22 03:05:00|1686.2|1684.1|1686.3|1684.2|1686.99|1684.89|1685.69|1683.59|693
1587525000000|2020-04-22 03:10:00|1686.32|1684.22|1687.01|1684.91|1687.12|1685.02|1686.03|1683.93|354
1587525300000|2020-04-22 03:15:00|1686.99|1684.89|1685.66|1683.56|1687.6|1685.5|1685.29|1683.19|367
1587525600000|2020-04-22 03:20:00|1685.37|1683.27|1683.41|1681.31|1686.07|1683.97|1682.99|1680.89|769
1587525900000|2020-04-22 03:25:00|1683.31|1681.21|1685.21|1683.11|1685.37|1683.27|1683.05|1680.95|633
1587526200000|2020-04-22 03:30:00|1685.52|1683.42|1684.62|1682.52|1685.93|1683.83|1684.15|1682.05|617
1587526500000|2020-04-22 03:35:00|1684.64|1682.54|1684.18|1682.08|1684.99|1682.89|1684.02|1681.92|374
1587526800000|2020-04-22 03:40:00|1684.17|1682.07|1684.46|1682.36|1684.76|1682.66|1683.63|1681.53|383
1587527100000|2020-04-22 03:45:00|1684.47|1682.37|1684.59|1682.49|1685.77|1683.67|1683.99|1681.89|469
1587527400000|2020-04-22 03:50:00|1684.62|1682.52|1684.12|1682.02|1684.82|1682.72|1683.59|1681.49|462
1587527700000|2020-04-22 03:55:00|1684.09|1681.99|1684.35|1682.25|1685.08|1682.98|1683.94|1681.84|582
1587528000000|2020-04-22 04:00:00|1684.61|1682.51|1684.94|1682.84|1685.74|1683.64|1683.63|1681.53|887
1587528300000|2020-04-22 04:05:00|1685.09|1682.99|1684.67|1682.57|1686.25|1684.15|1683.92|1681.82|604
1587528600000|2020-04-22 04:10:00|1684.51|1682.41|1685.99|1683.89|1686.36|1684.26|1683.96|1681.86|443
1587528900000|2020-04-22 04:15:00|1685.77|1683.67|1685.2|1683.1|1686.04|1683.94|1684.9|1682.8|575
1587529200000|2020-04-22 04:20:00|1685.26|1683.16|1684.38|1682.28|1685.52|1683.42|1683.62|1681.52|480
1587529500000|2020-04-22 04:25:00|1684.31|1682.21|1684.44|1682.34|1685.04|1682.94|1683.89|1681.79|453
1587529800000|2020-04-22 04:30:00|1684.56|1682.46|1683.51|1681.41|1685.05|1682.95|1681.84|1679.74|977
1587530100000|2020-04-22 04:35:00|1683.54|1681.44|1683.13|1681.03|1684.01|1681.91|1681.41|1679.31|835
1587530400000|2020-04-22 04:40:00|1683.03|1680.93|1684.39|1682.29|1684.71|1682.61|1682.62|1679.96|673
1587530700000|2020-04-22 04:45:00|1684.1|1682|1684.57|1682.47|1684.84|1682.74|1682.94|1680.84|529
1587531000000|2020-04-22 04:50:00|1684.56|1682.46|1686.5|1684.4|1686.58|1684.48|1684.16|1682.06|601
1587531300000|2020-04-22 04:55:00|1686.52|1684.42|1686.45|1684.35|1687.52|1685.42|1685.55|1683.45|779
1587531600000|2020-04-22 05:00:00|1686.46|1684.36|1687.21|1685.11|1687.94|1685.84|1685.62|1683.52|877
1587531900000|2020-04-22 05:05:00|1687.38|1685.28|1685.12|1683.02|1687.62|1685.52|1684.81|1682.71|709
1587532200000|2020-04-22 05:10:00|1685.35|1683.25|1686|1683.9|1686.7|1684.6|1684.99|1682.89|723
1587532500000|2020-04-22 05:15:00|1686.42|1684.32|1686.75|1684.65|1686.87|1684.77|1684.45|1682.35|690
1587532800000|2020-04-22 05:20:00|1686.84|1684.74|1686.05|1683.95|1687.05|1684.95|1685.14|1683.04|576
1587533100000|2020-04-22 05:25:00|1685.94|1683.84|1686.59|1684.49|1687.41|1685.31|1685.09|1682.99|729
1587533400000|2020-04-22 05:30:00|1686.41|1684.31|1685.42|1683.32|1687.89|1685.79|1684.77|1682.67|982
1587533700000|2020-04-22 05:35:00|1685.41|1683.31|1685.68|1683.58|1687.45|1685.35|1684.54|1682.44|775
1587534000000|2020-04-22 05:40:00|1685.31|1683.21|1686.2|1684.1|1688.5|1686.4|1685.08|1682.98|993
1587534300000|2020-04-22 05:45:00|1686.22|1684.12|1685.55|1683.45|1686.83|1684.73|1684.34|1682.24|784
1587534600000|2020-04-22 05:50:00|1685.35|1683.25|1685.71|1683.61|1687.45|1685.35|1684.54|1682.44|915
1587534900000|2020-04-22 05:55:00|1685.47|1683.37|1685.95|1683.85|1686.56|1684.46|1684.86|1682.76|656
1587535200000|2020-04-22 06:00:00|1685.85|1683.75|1683.87|1681.77|1685.99|1683.89|1683.4|1681.3|1033
1587535500000|2020-04-22 06:05:00|1683.94|1681.84|1685.43|1683.33|1685.71|1683.61|1682.77|1680.67|735
1587535800000|2020-04-22 06:10:00|1685.45|1683.35|1684.94|1682.84|1686.13|1684.03|1683.94|1681.84|593
1587536100000|2020-04-22 06:15:00|1685.23|1683.13|1686|1683.9|1686.7|1684.6|1684.58|1682.48|938
1587536400000|2020-04-22 06:20:00|1686.29|1684.19|1684.6|1682.5|1686.46|1684.36|1683.9|1681.8|843
1587536700000|2020-04-22 06:25:00|1684.55|1682.45|1683.43|1681.33|1685.91|1683.81|1682.86|1680.76|867
1587537000000|2020-04-22 06:30:00|1683.85|1681.75|1683.35|1681.25|1684.6|1682.5|1682.14|1680.04|1095
1587537300000|2020-04-22 06:35:00|1683.34|1681.24|1684.03|1681.93|1685.33|1683.23|1682.7|1680.6|835
1587537600000|2020-04-22 06:40:00|1684.01|1681.91|1682.74|1680.64|1684.02|1681.92|1682.34|1680.24|547
1587537900000|2020-04-22 06:45:00|1682.78|1680.68|1684.2|1682.1|1684.79|1682.69|1682.23|1680.13|881
1587538200000|2020-04-22 06:50:00|1684.19|1682.09|1683.52|1681.42|1684.87|1682.77|1682.57|1680.47|836
1587538500000|2020-04-22 06:55:00|1683.61|1681.51|1685.28|1683.18|1685.5|1683.4|1682.76|1680.66|1089
1587538800000|2020-04-22 07:00:00|1685.2|1683.1|1687.21|1685.11|1689.15|1687.05|1684.91|1682.81|1380
1587539100000|2020-04-22 07:05:00|1687.28|1685.18|1688.24|1686.14|1688.25|1686.15|1687.03|1684.93|895
1587539400000|2020-04-22 07:10:00|1688.25|1686.15|1689.47|1687.37|1691.94|1689.84|1688.09|1685.99|1579
1587539700000|2020-04-22 07:15:00|1689.52|1687.42|1691.96|1689.86|1692.18|1690.08|1689.26|1687.16|1346
1587540000000|2020-04-22 07:20:00|1691.94|1689.84|1691.41|1689.31|1693.76|1691.66|1690.65|1688.55|1382
1587540300000|2020-04-22 07:25:00|1691.55|1689.45|1689.72|1687.62|1691.73|1689.63|1688.81|1686.71|1186
1587540600000|2020-04-22 07:30:00|1689.69|1687.59|1689.01|1686.91|1692|1689.9|1688.28|1686.18|1121
1587540900000|2020-04-22 07:35:00|1689.05|1686.95|1688.12|1686.02|1689.93|1687.83|1687.15|1685.05|1207
1587541200000|2020-04-22 07:40:00|1688.02|1685.92|1693|1690.9|1693.64|1691.54|1688.01|1685.91|1310
1587541500000|2020-04-22 07:45:00|1692.86|1690.76|1698.14|1696.04|1700.73|1698.63|1692.08|1689.98|1463
1587541800000|2020-04-22 07:50:00|1697.89|1695.79|1695.06|1692.96|1699.58|1697.48|1694.37|1692.27|1640
1587542100000|2020-04-22 07:55:00|1695.24|1693.14|1694.12|1692.02|1696.17|1694.07|1692.77|1690.67|1239
1587542400000|2020-04-22 08:00:00|1694.17|1692.07|1698.03|1695.93|1698.51|1696.41|1693.03|1690.93|1280
1587542700000|2020-04-22 08:05:00|1697.9|1695.8|1695.25|1693.15|1698.8|1696.7|1693.63|1691.53|1189
1587543000000|2020-04-22 08:10:00|1695.24|1693.14|1695.11|1693.01|1696.37|1694.27|1693.79|1691.69|872
1587543300000|2020-04-22 08:15:00|1695.19|1693.09|1697.39|1695.29|1697.41|1695.31|1694.58|1692.48|877
1587543600000|2020-04-22 08:20:00|1697.28|1695.18|1697.82|1695.72|1698.6|1696.5|1695.59|1693.49|1142
1587543900000|2020-04-22 08:25:00|1697.88|1695.78|1696.91|1694.81|1698.75|1696.65|1695.69|1693.59|1050
1587544200000|2020-04-22 08:30:00|1696.87|1694.77|1696.84|1694.74|1698.12|1696.02|1695.6|1693.5|999
1587544500000|2020-04-22 08:35:00|1696.78|1694.68|1698.41|1696.31|1699.49|1697.39|1695.77|1693.67|784
1587544800000|2020-04-22 08:40:00|1698.54|1696.44|1699.51|1697.41|1700.44|1698.34|1697.5|1695.4|1148
1587545100000|2020-04-22 08:45:00|1698.82|1696.72|1699.34|1697.24|1699.81|1697.71|1697.11|1695.01|1149
1587545400000|2020-04-22 08:50:00|1699.32|1697.22|1699.07|1696.97|1700.02|1697.92|1698.64|1696.54|746
1587545700000|2020-04-22 08:55:00|1698.73|1696.63|1697.34|1695.24|1700.12|1698.02|1696.33|1694.23|1117
1587546000000|2020-04-22 09:00:00|1696.71|1694.61|1699.12|1697.02|1699.63|1697.53|1696.37|1694.27|1109
1587546300000|2020-04-22 09:05:00|1698.78|1696.68|1698.9|1696.8|1699.49|1697.39|1698.15|1696.05|698
1587546600000|2020-04-22 09:10:00|1698.94|1696.84|1700.59|1698.49|1702.2|1700.1|1698.23|1696.13|1222
1587546900000|2020-04-22 09:15:00|1700.67|1698.57|1703.92|1701.82|1706.3|1704.2|1700.49|1698.39|1180
1587547200000|2020-04-22 09:20:00|1703.84|1701.74|1705.69|1703.59|1706.28|1704.18|1703.73|1701.63|1059
1587547500000|2020-04-22 09:25:00|1705.68|1703.58|1707.54|1705.44|1708.29|1706.19|1705.28|1703.18|1180
1587547800000|2020-04-22 09:30:00|1707.63|1705.53|1704.52|1702.42|1707.63|1705.53|1703.63|1701.53|1028
1587548100000|2020-04-22 09:35:00|1704.53|1702.43|1704.13|1702.03|1704.93|1702.83|1702.31|1700.21|799
1587548400000|2020-04-22 09:40:00|1704.26|1702.16|1704.07|1701.97|1704.79|1702.69|1703.25|1701.15|667
1587548700000|2020-04-22 09:45:00|1703.7|1701.6|1701.74|1699.64|1704.3|1702.2|1701.31|1699.21|873
1587549000000|2020-04-22 09:50:00|1701.62|1699.52|1702.68|1700.58|1702.96|1700.86|1701.29|1699.19|612
1587549300000|2020-04-22 09:55:00|1702.6|1700.5|1702.91|1700.81|1703.8|1701.7|1701.56|1699.46|659
1587549600000|2020-04-22 10:00:00|1703.02|1700.92|1701.7|1699.6|1703.09|1700.99|1700.83|1698.73|512
1587549900000|2020-04-22 10:05:00|1701.74|1699.64|1701.95|1699.85|1702.97|1700.87|1701.1|1699|877
1587550200000|2020-04-22 10:10:00|1701.97|1699.87|1702.49|1700.39|1702.96|1700.86|1701.38|1699.28|694
1587550500000|2020-04-22 10:15:00|1702.52|1700.42|1702.83|1700.73|1703.35|1701.25|1702.15|1700.05|847
1587550800000|2020-04-22 10:20:00|1702.91|1700.81|1704.24|1702.14|1705.45|1703.35|1702.64|1700.54|906
1587551100000|2020-04-22 10:25:00|1704.31|1702.21|1702.76|1700.66|1704.73|1702.63|1702.48|1700.38|562
1587551400000|2020-04-22 10:30:00|1702.68|1700.58|1702.6|1700.5|1703.03|1700.93|1702.26|1700.16|329
1587551700000|2020-04-22 10:35:00|1702.85|1700.75|1702.4|1700.3|1703.35|1701.25|1701.94|1699.84|608
1587552000000|2020-04-22 10:40:00|1702.6|1700.5|1701.31|1699.21|1702.97|1700.87|1701.01|1698.91|776
1587552300000|2020-04-22 10:45:00|1701.33|1699.23|1701.95|1699.85|1702.75|1700.65|1700.39|1698.29|957
1587552600000|2020-04-22 10:50:00|1701.81|1699.71|1702.05|1699.95|1702.85|1700.75|1700.61|1698.51|746
1587552900000|2020-04-22 10:55:00|1702.15|1700.05|1704.43|1702.33|1705.09|1702.99|1701.19|1699.09|934
1587553200000|2020-04-22 11:00:00|1704.36|1702.26|1701.68|1699.58|1704.51|1702.41|1701.32|1699.22|791
1587553500000|2020-04-22 11:05:00|1701.82|1699.72|1702.03|1699.93|1702.41|1700.31|1701.2|1699.1|781
1587553800000|2020-04-22 11:10:00|1702.04|1699.94|1702.32|1700.22|1702.81|1700.71|1701.48|1699.38|799
1587554100000|2020-04-22 11:15:00|1702.06|1699.96|1702.48|1700.38|1703.52|1701.42|1701.91|1699.81|770
1587554400000|2020-04-22 11:20:00|1702.15|1700.05|1702.85|1700.75|1703.07|1700.97|1701.52|1699.42|759
1587554700000|2020-04-22 11:25:00|1702.77|1700.67|1701.8|1699.7|1702.96|1700.86|1700.8|1698.7|892
1587555000000|2020-04-22 11:30:00|1701.78|1699.68|1701.75|1699.65|1703.27|1701.17|1701.4|1699.3|843
1587555300000|2020-04-22 11:35:00|1701.73|1699.63|1698.89|1696.79|1702.21|1700.11|1697.73|1695.63|1406
1587555600000|2020-04-22 11:40:00|1699.19|1697.09|1700.8|1698.7|1701.75|1699.65|1698.83|1696.73|1129
1587555900000|2020-04-22 11:45:00|1700.85|1698.75|1698.99|1696.89|1700.95|1698.85|1697.94|1695.84|1191
1587556200000|2020-04-22 11:50:00|1699.03|1696.93|1698.34|1696.24|1699.66|1697.56|1697.76|1695.66|1128
1587556500000|2020-04-22 11:55:00|1698.53|1696.43|1696.84|1694.74|1700.06|1697.96|1696.43|1694.33|1418
1587556800000|2020-04-22 12:00:00|1696.94|1694.84|1696.69|1694.59|1697.74|1695.64|1694.46|1692.36|1275
1587557100000|2020-04-22 12:05:00|1696.65|1694.55|1696.52|1694.42|1698.25|1696.15|1695.63|1693.53|1073
1587557400000|2020-04-22 12:10:00|1696.62|1694.52|1697.21|1695.11|1698.09|1695.99|1695.91|1693.81|1022
1587557700000|2020-04-22 12:15:00|1697.24|1695.14|1698.5|1696.4|1698.66|1696.56|1695.12|1693.02|1119
1587558000000|2020-04-22 12:20:00|1698.6|1696.5|1696.44|1694.34|1699.68|1697.58|1695.45|1693.35|1247
1587558300000|2020-04-22 12:25:00|1696.36|1694.26|1698.92|1696.82|1700.56|1698.46|1696.11|1694.01|1397
1587558600000|2020-04-22 12:30:00|1699|1696.9|1699.98|1697.88|1702.53|1700.43|1699|1696.9|1588
1587558900000|2020-04-22 12:35:00|1699.94|1697.84|1704.09|1701.99|1704.44|1702.34|1698.97|1696.87|1465
1587559200000|2020-04-22 12:40:00|1704.05|1701.95|1705.05|1702.95|1705.78|1703.68|1702.77|1700.67|1331
1587559500000|2020-04-22 12:45:00|1705.1|1703|1703.14|1701.04|1705.1|1703|1702.78|1700.68|826
1587559800000|2020-04-22 12:50:00|1703.18|1701.08|1707.58|1705.48|1708.1|1706|1702.96|1700.86|1260
1587560100000|2020-04-22 12:55:00|1707.57|1705.47|1707.24|1705.14|1713.01|1710.91|1706.67|1704.57|1600
1587560400000|2020-04-22 13:00:00|1707.25|1705.15|1706.08|1703.98|1708.16|1706.06|1705.27|1703.17|1471
1587560700000|2020-04-22 13:05:00|1706.24|1704.14|1703.73|1701.63|1708.52|1706.42|1702.24|1700.14|1461
1587561000000|2020-04-22 13:10:00|1703.74|1701.64|1704.8|1702.7|1706.7|1704.6|1703.68|1701.58|1363
1587561300000|2020-04-22 13:15:00|1704.77|1702.67|1705.34|1703.24|1706.77|1704.67|1704.53|1702.43|1171
1587561600000|2020-04-22 13:20:00|1705.71|1703.61|1706.84|1704.74|1707.68|1705.58|1705|1702.9|1179
1587561900000|2020-04-22 13:25:00|1706.79|1704.69|1706.47|1704.37|1708.43|1706.33|1705.56|1703.46|1221
1587562200000|2020-04-22 13:30:00|1706.48|1704.38|1708.28|1706.18|1709.31|1707.21|1705.62|1703.52|1740
1587562500000|2020-04-22 13:35:00|1708.57|1706.47|1709.61|1707.51|1711.06|1708.96|1707.68|1705.58|1822
1587562800000|2020-04-22 13:40:00|1709.34|1707.24|1710.78|1708.68|1712.28|1710.18|1708.77|1706.67|1794
1587563100000|2020-04-22 13:45:00|1710.77|1708.67|1707.4|1705.3|1712.26|1710.16|1705.85|1703.75|1888
1587563400000|2020-04-22 13:50:00|1707.25|1705.15|1706.42|1704.32|1708.5|1706.4|1705.99|1703.89|1473
1587563700000|2020-04-22 13:55:00|1706.34|1704.24|1710.01|1707.91|1710.51|1708.41|1706.14|1704.04|1687
1587564000000|2020-04-22 14:00:00|1709.65|1707.55|1709.39|1707.29|1711.71|1709.61|1708.76|1706.66|1864
1587564300000|2020-04-22 14:05:00|1709.26|1707.16|1711.52|1709.42|1711.92|1709.82|1708.55|1706.45|1735
1587564600000|2020-04-22 14:10:00|1711.48|1709.38|1709.06|1706.96|1712.81|1710.71|1708.69|1706.59|1827
1587564900000|2020-04-22 14:15:00|1709.01|1706.91|1709.09|1706.99|1710.5|1708.4|1707.75|1705.65|1806
1587565200000|2020-04-22 14:20:00|1708.91|1706.81|1709.24|1707.14|1710.76|1708.66|1706.65|1704.55|1808
1587565500000|2020-04-22 14:25:00|1709.21|1707.11|1711.03|1708.93|1711.32|1709.22|1706.98|1704.88|1816
1587565800000|2020-04-22 14:30:00|1710.87|1708.77|1708.33|1706.23|1711.86|1709.76|1708.19|1706.09|1747
1587566100000|2020-04-22 14:35:00|1708.06|1705.96|1708.27|1706.17|1709.13|1707.03|1707.15|1705.05|1659
1587566400000|2020-04-22 14:40:00|1708.28|1706.18|1707.99|1705.89|1709.51|1707.41|1706.92|1704.82|1446
1587566700000|2020-04-22 14:45:00|1708.09|1705.99|1707.83|1705.73|1709.46|1707.36|1705.83|1703.73|1652
1587567000000|2020-04-22 14:50:00|1707.64|1705.54|1708.54|1706.44|1709.73|1707.63|1707.38|1705.28|1657
1587567300000|2020-04-22 14:55:00|1708.75|1706.65|1709.93|1707.83|1712.24|1710.14|1708.34|1706.24|1702
1587567600000|2020-04-22 15:00:00|1709.9|1707.8|1708.57|1706.47|1710.51|1708.41|1707.41|1705.31|1537
1587567900000|2020-04-22 15:05:00|1708.61|1706.51|1711.21|1709.11|1711.72|1709.62|1708.43|1706.33|1553
1587568200000|2020-04-22 15:10:00|1711.22|1709.12|1711.34|1709.24|1711.69|1709.59|1709.48|1707.38|1223
1587568500000|2020-04-22 15:15:00|1711.36|1709.26|1710.38|1708.28|1712.88|1710.78|1710.27|1708.17|1369
1587568800000|2020-04-22 15:20:00|1710.54|1708.44|1711.42|1709.32|1711.93|1709.83|1710.43|1708.33|1328
1587569100000|2020-04-22 15:25:00|1711.6|1709.5|1709.29|1707.19|1711.99|1709.89|1708.45|1706.35|1591
1587569400000|2020-04-22 15:30:00|1709.33|1707.23|1709.75|1707.65|1711.03|1708.93|1708.65|1706.55|1326
1587569700000|2020-04-22 15:35:00|1709.49|1707.39|1710.66|1708.56|1712.03|1709.93|1709.04|1706.94|1271
1587570000000|2020-04-22 15:40:00|1710.85|1708.75|1711.14|1709.04|1712.25|1710.15|1710.22|1708.12|1326
1587570300000|2020-04-22 15:45:00|1711.17|1709.07|1711.19|1710.19|1712.17|1710.23|1710.21|1708.52|1277
1587570600000|2020-04-22 15:50:00|1710.89|1709.89|1710.43|1709.43|1711.74|1710.74|1709.59|1708.59|1039
1587570900000|2020-04-22 15:55:00|1710.23|1709.23|1710.18|1709.18|1711.22|1710.22|1708.7|1707.7|1324
1587571200000|2020-04-22 16:00:00|1710.53|1709.53|1710.04|1709.04|1711.77|1710.59|1709.55|1708.55|1448
1587571500000|2020-04-22 16:05:00|1710.03|1709.03|1709.27|1708.27|1711.49|1710.49|1709.17|1708.17|1201
1587571800000|2020-04-22 16:10:00|1709.26|1708.26|1710.5|1709.5|1711.3|1710.3|1708.7|1707.46|1318
1587572100000|2020-04-22 16:15:00|1710.4|1709.4|1711.36|1710.36|1711.56|1710.56|1710.07|1709.07|1086
1587572400000|2020-04-22 16:20:00|1711.34|1710.34|1714.56|1713.56|1715.67|1714.67|1710.73|1709.29|1323
1587572700000|2020-04-22 16:25:00|1714.47|1713.47|1714.36|1713.36|1716.01|1715.01|1713.03|1712.03|1536
1587573000000|2020-04-22 16:30:00|1714.47|1713.47|1713.9|1712.9|1716.2|1715.2|1713.01|1710.18|1307
1587573300000|2020-04-22 16:35:00|1713.64|1712.64|1715.43|1714.43|1715.52|1714.52|1713.28|1711.89|1206
1587573600000|2020-04-22 16:40:00|1714.68|1713.68|1714.63|1713.63|1716.23|1715.23|1713.54|1711.77|1041
1587573900000|2020-04-22 16:45:00|1715.07|1713.07|1714.02|1713.02|1715.81|1714.81|1712.31|1711.04|1344
1587574200000|2020-04-22 16:50:00|1713.93|1712.93|1710.87|1709.87|1714.42|1713.42|1710.6|1709.22|1402
1587574500000|2020-04-22 16:55:00|1711.35|1710.35|1713.8|1712.8|1714.36|1713.17|1709.76|1708.76|1374
1587574800000|2020-04-22 17:00:00|1713.84|1712.84|1714.74|1713.74|1715.42|1714.42|1712.67|1711.42|1164
1587575100000|2020-04-22 17:05:00|1714.33|1713.33|1716.26|1715.26|1717.76|1716.59|1713.42|1711.75|1324
1587575400000|2020-04-22 17:10:00|1716.07|1715.07|1716.1|1715.1|1717.04|1716.04|1714.74|1713.15|1452
1587575700000|2020-04-22 17:15:00|1716.13|1715.13|1716.98|1715.98|1718|1717|1715.1|1714.1|1246
1587576000000|2020-04-22 17:20:00|1717.2|1716.2|1717.6|1716.6|1718.68|1717.68|1715.74|1714.74|1427
1587576300000|2020-04-22 17:25:00|1717.62|1716.62|1715.43|1714.43|1719.07|1718.07|1714.55|1713.4|1525
1587576600000|2020-04-22 17:30:00|1715.5|1714.5|1713.53|1712.53|1716.29|1715.29|1712.68|1711.64|1315
1587576900000|2020-04-22 17:35:00|1713.58|1712.58|1713.53|1712.53|1714.78|1713.74|1712.47|1711.47|1259
1587577200000|2020-04-22 17:40:00|1713.96|1712.96|1715.29|1714.29|1715.64|1714.64|1712.95|1711.95|1061
1587577500000|2020-04-22 17:45:00|1715.39|1714.39|1714.72|1713.72|1716.61|1715.61|1713.23|1712.23|1030
1587577800000|2020-04-22 17:50:00|1714.99|1713.99|1715.5|1714.5|1716.35|1715|1713.56|1712.56|1069
1587578100000|2020-04-22 17:55:00|1715.39|1714.39|1714.33|1713.33|1716|1714.93|1713.96|1712.9|764
1587578400000|2020-04-22 18:00:00|1714.11|1713.11|1716.12|1715.12|1716.6|1715.44|1714|1713|946
1587578700000|2020-04-22 18:05:00|1716.33|1715.33|1715.52|1714.52|1718.07|1716.87|1714.38|1713.38|1282
1587579000000|2020-04-22 18:10:00|1715.19|1714.19|1716.65|1715.65|1717.16|1716.16|1714.35|1713.31|1111
1587579300000|2020-04-22 18:15:00|1716.34|1715.34|1716.45|1715.45|1717.51|1716.34|1715.61|1714.61|1204
1587579600000|2020-04-22 18:20:00|1715.96|1714.96|1716.8|1715.8|1717.97|1716.97|1715.77|1714.75|1010
1587579900000|2020-04-22 18:25:00|1716.96|1715.96|1714.7|1713.7|1716.96|1715.96|1712.88|1711.24|1309
1587580200000|2020-04-22 18:30:00|1714.4|1713.4|1714.5|1713.5|1715.91|1714.4|1713.36|1711.56|903
1587580500000|2020-04-22 18:35:00|1714.52|1713.52|1714.9|1713.9|1715.94|1714.58|1713.73|1712.69|827
1587580800000|2020-04-22 18:40:00|1714.87|1713.87|1717.21|1716.21|1717.99|1716.99|1714.61|1713.61|790
1587581100000|2020-04-22 18:45:00|1717.16|1716.16|1717.54|1716.54|1718.02|1716.92|1716.35|1715.14|910
1587581400000|2020-04-22 18:50:00|1717.26|1716.26|1715.63|1714.63|1718.37|1717.37|1714.87|1713.69|1233
1587581700000|2020-04-22 18:55:00|1715.44|1714.44|1716.34|1715.34|1717.53|1716.53|1714.83|1713.83|847
1587582000000|2020-04-22 19:00:00|1716.11|1715.11|1716.87|1715.87|1717.75|1716.53|1714.19|1713.19|1161
1587582300000|2020-04-22 19:05:00|1716.91|1715.91|1715.84|1714.84|1717.39|1716.32|1714.39|1713.39|1175
1587582600000|2020-04-22 19:10:00|1715.54|1714.54|1715.2|1714.2|1716.16|1715.16|1714.03|1713.03|936
1587582900000|2020-04-22 19:15:00|1715.04|1714.04|1715.6|1714.6|1716.17|1715.17|1714.27|1712.84|1032
1587583200000|2020-04-22 19:20:00|1715.64|1714.64|1715.54|1714.54|1716.76|1715.76|1713.34|1712.34|1049
1587583500000|2020-04-22 19:25:00|1715.59|1714.59|1715.65|1714.65|1716.35|1715.27|1714.2|1713.18|1006
1587583800000|2020-04-22 19:30:00|1715.78|1714.78|1715.06|1714.06|1716.06|1715.06|1713.45|1712.3|1162
1587584100000|2020-04-22 19:35:00|1715.17|1714.17|1714.72|1713.72|1716.13|1715.13|1714.03|1712.52|1160
1587584400000|2020-04-22 19:40:00|1714.61|1713.61|1716.67|1715.67|1717.87|1716.87|1714.03|1713.02|1193
1587584700000|2020-04-22 19:45:00|1717.11|1715.11|1716.33|1715.33|1717.98|1716.61|1714.91|1713.55|1173
1587585000000|2020-04-22 19:50:00|1716.02|1715.02|1716.96|1714.96|1717.05|1716.05|1714.91|1713.74|1465
1587585300000|2020-04-22 19:55:00|1716.51|1715.51|1718.81|1717.81|1719.61|1718.61|1715.52|1714.26|1501
1587585600000|2020-04-22 20:00:00|1718.63|1717.63|1717.84|1715.84|1719.2|1718.2|1717.11|1715.49|541
1587585900000|2020-04-22 20:05:00|1717.9|1715.9|1717.76|1716.76|1718.17|1717.17|1716.96|1715.41|276
1587586200000|2020-04-22 20:10:00|1717.8|1716.8|1717.44|1716.44|1718.47|1717.47|1717.02|1716.02|236
1587586500000|2020-04-22 20:15:00|1716.91|1715.91|1716.42|1715.42|1717.87|1716.76|1716.24|1714.8|338
1587586800000|2020-04-22 20:20:00|1716.55|1715.55|1716.21|1715.21|1717.74|1716.18|1715.78|1714.35|358
1587587100000|2020-04-22 20:25:00|1716.3|1715.3|1715.54|1714.54|1716.87|1715.43|1715|1713.86|221
1587587400000|2020-04-22 20:30:00|1716.18|1714.18|1715.07|1714.07|1716.67|1715.17|1715|1714|203
1587587700000|2020-04-22 20:35:00|1715.18|1714.18|1715.54|1714.54|1716.01|1715.01|1714.8|1713.51|269
1587588000000|2020-04-22 20:40:00|1715.64|1714.64|1714.91|1713.91|1716.35|1714.93|1714.13|1712.82|491
1587588300000|2020-04-22 20:45:00|1714.85|1713.85|1715.99|1714.99|1716.64|1715.19|1714.24|1712.78|401
1587588600000|2020-04-22 20:50:00|1715.96|1714.96|1715.99|1714.99|1717.12|1715.8|1715.5|1714.06|346
1587588900000|2020-04-22 20:55:00|1716.02|1715.02|1714.71|1713.71|1716.6|1715.1|1714.71|1713.34|253
1587592800000|2020-04-22 22:00:00|1713.85|1711.85|1715.18|1713.18|1717.22|1714.51|1712.77|1711.35|382
1587593100000|2020-04-22 22:05:00|1714.65|1712.65|1715.65|1714.65|1716.67|1715.48|1714.65|1712.65|291
1587593400000|2020-04-22 22:10:00|1715.85|1713.85|1715.75|1713.75|1716.11|1714.76|1714.84|1713.29|187
1587593700000|2020-04-22 22:15:00|1715.14|1714.14|1714.43|1713.43|1715.81|1714.66|1714.07|1712.78|165
1587594000000|2020-04-22 22:20:00|1714.51|1713.51|1714.76|1713.76|1715.31|1713.96|1714.28|1712.79|174
1587594300000|2020-04-22 22:25:00|1714.77|1713.77|1714.98|1712.98|1715.45|1714.16|1714.31|1712.98|213
1587594600000|2020-04-22 22:30:00|1714.51|1713.51|1714.32|1713.32|1715.07|1713.61|1714|1712.55|201
1587594900000|2020-04-22 22:35:00|1714.35|1713.35|1714.52|1712.52|1714.81|1713.35|1713.91|1712.4|214
1587595200000|2020-04-22 22:40:00|1714.54|1712.54|1714.2|1713.2|1714.75|1713.33|1713.89|1712.43|163
1587595500000|2020-04-22 22:45:00|1714.55|1712.55|1713.92|1712.92|1714.7|1713.38|1713.76|1712.38|241
1587595800000|2020-04-22 22:50:00|1713.99|1712.99|1713.76|1711.76|1714.24|1713.24|1712.53|1711.24|218
1587596100000|2020-04-22 22:55:00|1713.65|1711.65|1713.1|1712.1|1713.82|1712.31|1712.55|1711.17|198
1587596400000|2020-04-22 23:00:00|1713.22|1712.22|1713.2|1711.2|1713.97|1712.41|1712.54|1711.15|191
1587596700000|2020-04-22 23:05:00|1713.16|1711.16|1712.45|1711.45|1713.3|1711.8|1712|1710.7|326
1587597000000|2020-04-22 23:10:00|1712.38|1711.38|1711.32|1710.32|1712.99|1711.51|1710.69|1709.45|227
1587597300000|2020-04-22 23:15:00|1711.36|1710.36|1711.59|1710.59|1712.63|1711.13|1710.87|1709.78|254
1587597600000|2020-04-22 23:20:00|1711.37|1710.37|1711.33|1710.33|1712.51|1710.92|1711.06|1709.64|221
1587597900000|2020-04-22 23:25:00|1711.16|1710.16|1712.27|1711.27|1712.79|1711.79|1710.99|1709.57|343
1587598200000|2020-04-22 23:30:00|1712.38|1711.38|1714.02|1713.02|1714.58|1713.07|1711.9|1710.9|414
1587598500000|2020-04-22 23:35:00|1713.94|1712.94|1715.32|1714.32|1716.08|1714.48|1713.43|1712.15|521
1587598800000|2020-04-22 23:40:00|1715.91|1714.91|1713.48|1712.48|1716.73|1715.39|1713.13|1712.13|391
1587599100000|2020-04-22 23:45:00|1713.82|1712.82|1712.9|1711.9|1714.5|1713.2|1712.66|1711.28|454
1587599400000|2020-04-22 23:50:00|1712.92|1711.92|1712.73|1711.73|1714.03|1712.77|1712.26|1711.25|419
1587599700000|2020-04-22 23:55:00|1712.7|1711.7|1711.93|1710.93|1713.36|1712.36|1711.67|1710.67|366
1587600000000|2020-04-23 00:00:00|1712.37|1711.37|1711.01|1710.01|1712.63|1711.63|1710.36|1708.71|463
1587600300000|2020-04-23 00:05:00|1710.99|1709.99|1711.47|1709.47|1712.31|1711.31|1710.3|1709.3|376
1587600600000|2020-04-23 00:10:00|1710.99|1709.99|1710.69|1709.69|1711.98|1710.98|1709.62|1708.37|395
1587600900000|2020-04-23 00:15:00|1710.67|1709.67|1711.27|1710.27|1711.28|1710.28|1710.14|1708.32|425
1587601200000|2020-04-23 00:20:00|1711.2|1710.2|1711.98|1710.98|1712.36|1711.36|1709.79|1708.79|796
1587601500000|2020-04-23 00:25:00|1712.12|1711.12|1712.3|1711.3|1713.85|1712.85|1711.02|1709.76|823
1587601800000|2020-04-23 00:30:00|1712.24|1711.24|1711.6|1710.6|1713.48|1712.48|1711.17|1710.17|725
1587602100000|2020-04-23 00:35:00|1712.03|1710.03|1711.04|1710.04|1712.39|1711.05|1710.47|1709.47|463
1587602400000|2020-04-23 00:40:00|1711.15|1710.15|1712.91|1711.91|1713.64|1712.41|1710.8|1709.8|461
1587602700000|2020-04-23 00:45:00|1711.9|1710.9|1711.4|1710.4|1713.58|1712.52|1710.34|1708.45|526
1587603000000|2020-04-23 00:50:00|1711.39|1710.39|1711.55|1710.55|1712.43|1711.43|1710.5|1709.09|445
1587603300000|2020-04-23 00:55:00|1711.59|1710.59|1712.26|1711.26|1712.49|1711.49|1709.84|1708.34|430
1587603600000|2020-04-23 01:00:00|1712.44|1711.44|1710.83|1709.83|1712.44|1711.44|1709.81|1708.81|797
1587603900000|2020-04-23 01:05:00|1710.89|1709.89|1710.97|1709.97|1711.65|1710.65|1709.71|1708.34|718
1587604200000|2020-04-23 01:10:00|1710.99|1709.99|1710.87|1709.87|1711.21|1710.21|1709.5|1707.99|486
1587604500000|2020-04-23 01:15:00|1710.83|1709.83|1711.18|1710.18|1712.5|1711.5|1710.59|1709.11|541
1587604800000|2020-04-23 01:20:00|1711.27|1710.27|1717|1716|1718.09|1717.09|1710.83|1709.83|1194
1587605100000|2020-04-23 01:25:00|1717.3|1716.3|1715.84|1714.84|1719.96|1718.85|1715.2|1714.15|1596
1587605400000|2020-04-23 01:30:00|1715.73|1714.73|1716.18|1715.18|1718.1|1717.1|1715.37|1714.21|1242
1587605700000|2020-04-23 01:35:00|1716.1|1715.1|1714.79|1713.79|1717.2|1716.08|1713.93|1712.66|1071
1587606000000|2020-04-23 01:40:00|1714.75|1713.75|1715.08|1713.08|1716.73|1715.45|1713.04|1711.73|1135
1587606300000|2020-04-23 01:45:00|1714.5|1713.5|1716.08|1714.08|1716.35|1715.35|1713.73|1712.13|1112
1587606600000|2020-04-23 01:50:00|1715.6|1714.6|1713.16|1712.16|1716.19|1715.19|1712.55|1711.31|948
1587606900000|2020-04-23 01:55:00|1713.66|1711.66|1710.67|1709.67|1714.14|1712.65|1709.85|1708.85|1076
1587607200000|2020-04-23 02:00:00|1710.74|1709.74|1710.58|1709.58|1711.78|1710.49|1709.83|1708.83|1006
1587607500000|2020-04-23 02:05:00|1710.56|1709.56|1711.02|1710.02|1712.13|1711.13|1709.48|1708.48|923
1587607800000|2020-04-23 02:10:00|1711.52|1710.52|1711.07|1710.07|1712.85|1711.85|1710.74|1709.39|649
1587608100000|2020-04-23 02:15:00|1711.11|1710.11|1712.68|1711.68|1713.01|1711.91|1711|1709.8|566
1587608400000|2020-04-23 02:20:00|1712.74|1711.74|1711.64|1710.64|1712.84|1711.84|1711.28|1709.53|572
1587608700000|2020-04-23 02:25:00|1711.03|1710.03|1711.24|1710.24|1712.02|1710.68|1709.71|1708.47|674
1587609000000|2020-04-23 02:30:00|1711.27|1710.27|1712.14|1711.14|1712.69|1711.19|1710.15|1709.15|628
1587609300000|2020-04-23 02:35:00|1712.13|1711.13|1712.1|1711.1|1713.37|1711.88|1710.83|1709.83|448
1587609600000|2020-04-23 02:40:00|1711.97|1710.97|1711.81|1710.81|1712.58|1711.34|1711.3|1709.99|482
1587609900000|2020-04-23 02:45:00|1711.79|1710.79|1710.81|1709.81|1711.79|1710.79|1709.59|1708.21|520
1587610200000|2020-04-23 02:50:00|1710.79|1709.79|1709.44|1708.44|1711.08|1710.08|1708.83|1707.27|567
1587610500000|2020-04-23 02:55:00|1709.56|1708.56|1709.97|1708.97|1710.74|1709.74|1707.95|1706.61|612
1587610800000|2020-04-23 03:00:00|1709.96|1708.96|1710.22|1709.22|1710.97|1709.86|1708.89|1707.85|593
1587611100000|2020-04-23 03:05:00|1710.12|1709.12|1710.18|1709.18|1711.41|1710.18|1709.68|1708.68|434
1587611400000|2020-04-23 03:10:00|1710.22|1709.22|1710.48|1709.48|1711.07|1709.9|1708.01|1707.01|746
1587611700000|2020-04-23 03:15:00|1710.76|1708.76|1710.88|1709.88|1711.68|1710.68|1708.83|1707.39|814
1587612000000|2020-04-23 03:20:00|1710.59|1709.59|1709.18|1708.18|1712.54|1711.54|1708.49|1706.97|591
1587612300000|2020-04-23 03:25:00|1709.14|1708.14|1710.91|1709.91|1711.15|1710.15|1708.68|1706.68|410
1587612600000|2020-04-23 03:30:00|1710.86|1709.86|1710.39|1709.39|1711.86|1710.67|1709.23|1707.86|423
1587612900000|2020-04-23 03:35:00|1709.35|1708.35|1710.67|1709.67|1710.93|1709.93|1709.26|1707.84|409
1587613200000|2020-04-23 03:40:00|1710.7|1709.7|1710.63|1709.63|1711.47|1710.47|1709.76|1708.5|382
1587613500000|2020-04-23 03:45:00|1710.41|1709.41|1710.85|1709.85|1711.42|1710.42|1709.69|1708.22|338
1587613800000|2020-04-23 03:50:00|1710.65|1709.65|1710.99|1709.99|1711.62|1710.62|1709.61|1707.87|427
1587614100000|2020-04-23 03:55:00|1711|1710|1711.21|1710.21|1712.01|1710.58|1710.48|1709.48|283
1587614400000|2020-04-23 04:00:00|1711.24|1710.24|1711.43|1710.43|1712.12|1710.57|1710.79|1709.79|400
1587614700000|2020-04-23 04:05:00|1711.5|1710.5|1710.79|1709.79|1712.08|1710.6|1709.87|1708.41|372
1587615000000|2020-04-23 04:10:00|1710.69|1709.69|1712.57|1711.57|1713.18|1711.91|1710.26|1709.26|642
1587615300000|2020-04-23 04:15:00|1712.29|1711.29|1713.76|1712.76|1714.36|1713.04|1712.09|1710.67|564
1587615600000|2020-04-23 04:20:00|1714.16|1712.16|1713.36|1712.36|1714.21|1713.06|1712.99|1711.7|688
1587615900000|2020-04-23 04:25:00|1713.53|1712.53|1713.26|1712.26|1713.69|1712.61|1713.04|1711.69|416
1587616200000|2020-04-23 04:30:00|1713.29|1712.29|1713.29|1712.29|1713.72|1712.72|1712.95|1711.95|370
1587616500000|2020-04-23 04:35:00|1713.24|1712.24|1713.18|1712.18|1713.71|1712.71|1712.73|1711.73|491
1587616800000|2020-04-23 04:40:00|1713.2|1712.2|1713.66|1712.66|1714.07|1713.07|1713.13|1712.13|369
1587617100000|2020-04-23 04:45:00|1713.78|1712.78|1714.05|1713.05|1714.13|1713.13|1713.14|1712.14|313
1587617400000|2020-04-23 04:50:00|1714.07|1713.07|1713.99|1712.99|1714.33|1713.33|1713.41|1712.41|547
1587617700000|2020-04-23 04:55:00|1713.96|1712.96|1714.29|1713.29|1714.6|1713.6|1713.55|1712.55|457
1587618000000|2020-04-23 05:00:00|1714.3|1713.3|1715.19|1714.19|1715.44|1714.44|1714.11|1713.11|571
1587618300000|2020-04-23 05:05:00|1715.21|1714.21|1713.71|1712.71|1715.33|1714.33|1713.19|1712.19|537
1587618600000|2020-04-23 05:10:00|1713.74|1712.74|1714.11|1713.11|1714.46|1713.46|1713.3|1712.3|524
1587618900000|2020-04-23 05:15:00|1714.14|1713.14|1713.92|1712.92|1714.24|1713.24|1713.23|1712.23|514
1587619200000|2020-04-23 05:20:00|1713.78|1712.78|1714.57|1713.57|1714.7|1713.7|1713.78|1712.78|527
1587619500000|2020-04-23 05:25:00|1714.59|1713.59|1714.49|1713.49|1714.77|1713.77|1714.02|1713.02|328
1587619800000|2020-04-23 05:30:00|1714.47|1713.47|1715.9|1714.9|1718.28|1716.74|1714.26|1713.26|1155
1587620100000|2020-04-23 05:35:00|1715.91|1714.91|1716.61|1715.61|1717.02|1716.02|1715.22|1714.22|761
1587620400000|2020-04-23 05:40:00|1716.55|1715.55|1715.99|1714.99|1716.81|1715.81|1714.2|1713.2|794
1587620700000|2020-04-23 05:45:00|1716.05|1715.05|1715.89|1714.89|1716.47|1715.47|1714.59|1713.22|549
1587621000000|2020-04-23 05:50:00|1715.86|1714.86|1716.56|1715.56|1718.05|1717.05|1715.14|1714.14|618
1587621300000|2020-04-23 05:55:00|1716.54|1715.54|1717.36|1716.36|1717.67|1716.46|1715.56|1714.07|588
1587621600000|2020-04-23 06:00:00|1717.37|1716.37|1718.18|1717.18|1718.5|1717.5|1716.71|1715.71|742
1587621900000|2020-04-23 06:05:00|1718.17|1717.17|1718.47|1717.47|1719.21|1718.21|1717.01|1716.01|992
1587622200000|2020-04-23 06:10:00|1718.28|1717.28|1718.4|1717.4|1718.65|1717.65|1717.68|1716.68|707
1587622500000|2020-04-23 06:15:00|1718.43|1717.43|1717.44|1716.44|1719.04|1718.04|1716.63|1715.63|762
1587622800000|2020-04-23 06:20:00|1717.37|1716.37|1715.43|1714.43|1718.45|1717.33|1712.72|1711.72|1244
1587623100000|2020-04-23 06:25:00|1715.36|1714.36|1716.46|1715.46|1716.83|1715.83|1714.51|1713.51|779
1587623400000|2020-04-23 06:30:00|1716.31|1715.31|1716.78|1715.78|1718.08|1717.08|1716.04|1715.04|721
1587623700000|2020-04-23 06:35:00|1716.82|1715.82|1716.65|1715.65|1718.01|1717.01|1715.63|1714.63|651
1587624000000|2020-04-23 06:40:00|1716.63|1715.63|1715.68|1714.68|1717.63|1716.63|1715.33|1714.03|590
1587624300000|2020-04-23 06:45:00|1715.69|1714.69|1715.89|1714.89|1717.83|1716.83|1715.44|1714.44|709
1587624600000|2020-04-23 06:50:00|1716.02|1715.02|1717.09|1716.09|1718.65|1717.65|1715.63|1714.63|793
1587624900000|2020-04-23 06:55:00|1716.81|1715.81|1716.1|1715.1|1717.2|1716.2|1715.55|1714.55|626
1587625200000|2020-04-23 07:00:00|1716.14|1715.14|1717.33|1716.33|1719.69|1718.69|1715|1714|1270
1587625500000|2020-04-23 07:05:00|1717.31|1716.31|1715.65|1714.65|1717.83|1716.75|1715.39|1714.22|1141
1587625800000|2020-04-23 07:10:00|1715.67|1714.67|1713.18|1712.18|1716.65|1715.23|1712.48|1711.48|1194
1587626100000|2020-04-23 07:15:00|1713.06|1712.06|1714.04|1713.04|1714.65|1713.65|1712.13|1711.13|1171
1587626400000|2020-04-23 07:20:00|1714.14|1713.14|1712.05|1711.05|1714.72|1713.72|1710.79|1709.79|1119
1587626700000|2020-04-23 07:25:00|1712.08|1711.08|1715.09|1714.09|1715.29|1714.29|1711.38|1710.38|979
1587627000000|2020-04-23 07:30:00|1715.01|1714.01|1715.24|1714.24|1717.26|1716.26|1714.18|1713.18|1110
1587627300000|2020-04-23 07:35:00|1715.27|1714.27|1715.61|1714.61|1716.57|1715.57|1714|1713|922
1587627600000|2020-04-23 07:40:00|1715.71|1714.71|1717.85|1716.85|1718.49|1717.49|1715.55|1714.55|725
1587627900000|2020-04-23 07:45:00|1717.81|1716.81|1718.09|1717.09|1718.91|1717.91|1717.04|1715.86|947
1587628200000|2020-04-23 07:50:00|1718.11|1717.11|1717.75|1716.75|1718.8|1717.8|1717.32|1716.32|876
1587628500000|2020-04-23 07:55:00|1717.76|1716.76|1718.12|1717.12|1718.62|1717.62|1716.95|1715.95|872
1587628800000|2020-04-23 08:00:00|1718.14|1717.14|1719.25|1718.25|1720.61|1719.61|1717.91|1716.91|1270
1587629100000|2020-04-23 08:05:00|1719.26|1718.26|1721.51|1720.51|1722.98|1721.78|1718.68|1717.68|1537
1587629400000|2020-04-23 08:10:00|1721.48|1720.48|1721.61|1720.61|1722.6|1721.4|1720.62|1719.62|1467
1587629700000|2020-04-23 08:15:00|1721.5|1720.5|1722.13|1721.13|1723.43|1722.03|1720.48|1719.48|1229
1587630000000|2020-04-23 08:20:00|1722.27|1721.27|1726.42|1725.42|1726.88|1725.88|1722.09|1721.09|1690
1587630300000|2020-04-23 08:25:00|1726.38|1725.38|1725.06|1724.06|1728.1|1727.1|1723.56|1722.56|1328
1587630600000|2020-04-23 08:30:00|1724.98|1723.98|1724.23|1723.23|1725.86|1724.86|1724.21|1723.21|864
1587630900000|2020-04-23 08:35:00|1724.32|1723.32|1726|1725|1726.69|1725.69|1724.06|1723.06|974
1587631200000|2020-04-23 08:40:00|1725.68|1724.68|1725.11|1724.11|1726.67|1725.67|1724.21|1723.05|934
1587631500000|2020-04-23 08:45:00|1725.12|1724.12|1725.77|1724.77|1726.03|1725.03|1724.32|1723.32|668
1587631800000|2020-04-23 08:50:00|1725.79|1724.79|1727.87|1726.87|1728.19|1727.19|1725.48|1724.48|975
1587632100000|2020-04-23 08:55:00|1727.94|1726.94|1726.27|1725.27|1728.1|1727.1|1725.5|1724.5|774
1587632400000|2020-04-23 09:00:00|1726.28|1725.28|1726.89|1725.89|1727.37|1726.37|1725.02|1723.32|763
1587632700000|2020-04-23 09:05:00|1727.1|1726.1|1726.57|1725.57|1727.24|1726.24|1726.15|1725.15|666
1587633000000|2020-04-23 09:10:00|1726.79|1725.79|1726.49|1725.49|1726.99|1725.99|1725.68|1724.68|774
1587633300000|2020-04-23 09:15:00|1726.64|1725.64|1726.65|1725.65|1727.36|1726.36|1725.62|1723.93|655
1587633600000|2020-04-23 09:20:00|1726.86|1725.86|1726.57|1725.57|1727.45|1726.45|1726|1725|632
1587633900000|2020-04-23 09:25:00|1726.69|1725.69|1726.35|1725.35|1727.29|1726.29|1725.53|1724.53|640
1587634200000|2020-04-23 09:30:00|1726.36|1725.36|1726.68|1725.68|1727.83|1726.83|1726.32|1725.32|893
1587634500000|2020-04-23 09:35:00|1726.66|1725.66|1726.65|1725.65|1727.5|1726.5|1725.7|1724.7|706
1587634800000|2020-04-23 09:40:00|1726.82|1725.82|1726.31|1725.31|1727.3|1726.3|1725.77|1724.77|716
1587635100000|2020-04-23 09:45:00|1726.04|1725.04|1726.97|1725.97|1728.44|1727.44|1726.03|1725.03|836
1587635400000|2020-04-23 09:50:00|1726.99|1725.99|1727.8|1726.8|1728.68|1727.68|1726.74|1725.74|585
1587635700000|2020-04-23 09:55:00|1727.85|1726.85|1726.18|1725.18|1727.85|1726.85|1724.23|1723.23|1340
1587636000000|2020-04-23 10:00:00|1726.36|1725.36|1726.33|1725.33|1726.65|1725.65|1724.14|1723.14|1028
1587636300000|2020-04-23 10:05:00|1726.32|1725.32|1726.89|1725.89|1728|1727|1725.51|1724.51|606
1587636600000|2020-04-23 10:10:00|1726.77|1725.77|1726.5|1725.5|1727.03|1726.03|1725.38|1724.22|653
1587636900000|2020-04-23 10:15:00|1726.42|1725.42|1726.79|1725.79|1727.49|1726.49|1725.97|1724.97|1049
1587637200000|2020-04-23 10:20:00|1726.69|1725.69|1726.73|1725.73|1727.17|1726.17|1726.48|1725.48|550
1587637500000|2020-04-23 10:25:00|1726.84|1725.84|1727.67|1726.67|1728.82|1727.82|1726.57|1725.57|602
1587637800000|2020-04-23 10:30:00|1727.69|1726.69|1727.82|1726.82|1728.32|1727.32|1726.58|1725.58|552
1587638100000|2020-04-23 10:35:00|1727.87|1726.87|1726.42|1725.42|1728.27|1727.27|1726.13|1725.13|775
1587638400000|2020-04-23 10:40:00|1726.21|1725.21|1727.04|1726.04|1727.16|1726.16|1725.91|1724.91|798
1587638700000|2020-04-23 10:45:00|1727.03|1726.03|1727.86|1726.86|1728.33|1727.33|1726.59|1725.59|598
1587639000000|2020-04-23 10:50:00|1727.83|1726.83|1728.43|1727.43|1728.55|1727.55|1726.87|1725.46|639
1587639300000|2020-04-23 10:55:00|1728.5|1727.5|1727.85|1726.85|1728.73|1727.73|1727.26|1725.98|864
1587639600000|2020-04-23 11:00:00|1727.91|1726.91|1729.93|1728.93|1731.54|1730.54|1727.9|1726.9|1452
1587639900000|2020-04-23 11:05:00|1729.9|1728.9|1731.49|1730.49|1732.09|1731.09|1729.51|1728.51|1769
1587640200000|2020-04-23 11:10:00|1731.45|1730.45|1731.5|1730.5|1731.8|1730.8|1730.31|1729.31|1062
1587640500000|2020-04-23 11:15:00|1731.49|1730.49|1731.87|1730.87|1732.37|1731.37|1729.99|1728.99|1010
1587640800000|2020-04-23 11:20:00|1732.03|1731.03|1729.46|1728.46|1732.11|1731.11|1729.32|1728.32|1076
1587641100000|2020-04-23 11:25:00|1729.25|1728.25|1729.95|1728.95|1730.01|1729.01|1728.12|1727.12|1044
1587641400000|2020-04-23 11:30:00|1730.02|1729.02|1728.73|1727.73|1730.48|1729.48|1728.69|1727.58|966
1587641700000|2020-04-23 11:35:00|1728.77|1727.77|1730.24|1729.24|1730.28|1729.28|1728.01|1726.87|1040
1587642000000|2020-04-23 11:40:00|1730.33|1729.33|1731.82|1730.82|1732.73|1731.73|1730.05|1729.05|1067
1587642300000|2020-04-23 11:45:00|1731.71|1730.71|1729.64|1728.64|1733|1732|1729.13|1728.13|877
1587642600000|2020-04-23 11:50:00|1729.65|1728.65|1729.8|1728.8|1731.22|1730.22|1728.08|1727.08|906
1587642900000|2020-04-23 11:55:00|1729.43|1728.43|1728.46|1727.46|1729.55|1728.55|1727.32|1726.32|882
1587643200000|2020-04-23 12:00:00|1728.37|1727.37|1728.06|1727.06|1729.33|1728.12|1725.82|1724.49|1317
1587643500000|2020-04-23 12:05:00|1728.13|1727.13|1729.27|1728.27|1729.93|1728.8|1727.35|1726.35|1025
1587643800000|2020-04-23 12:10:00|1729.33|1728.33|1729.62|1728.62|1729.96|1728.96|1728.18|1727.18|1288
1587644100000|2020-04-23 12:15:00|1729.57|1728.57|1729.44|1728.44|1730|1729|1727.26|1726.26|1119
1587644400000|2020-04-23 12:20:00|1729.48|1728.48|1728.15|1727.15|1729.79|1728.79|1726.51|1725.51|1340
1587644700000|2020-04-23 12:25:00|1727.93|1726.93|1727.3|1725.3|1728.81|1727.81|1724.72|1723.47|1260
1587645000000|2020-04-23 12:30:00|1727.32|1722.06|1724.79|1723.79|1727.93|1726.32|1722.71|1721.71|1790
1587645300000|2020-04-23 12:35:00|1724.38|1723.38|1724.42|1723.42|1725.59|1724.59|1723.1|1721.74|1512
1587645600000|2020-04-23 12:40:00|1724.09|1723.09|1726.94|1725.94|1728.6|1727.6|1723.88|1722.88|1664
1587645900000|2020-04-23 12:45:00|1726.61|1725.61|1726.37|1725.37|1728.32|1727.32|1725.84|1724.84|1431
1587646200000|2020-04-23 12:50:00|1726.36|1725.36|1726.61|1725.61|1727.44|1726.44|1725.3|1724.3|1019
1587646500000|2020-04-23 12:55:00|1726.71|1725.71|1725.27|1724.27|1726.94|1725.94|1723.17|1722.17|1211
1587646800000|2020-04-23 13:00:00|1724.74|1723.74|1724.59|1723.59|1725.37|1724.37|1722.86|1721.86|1210
1587647100000|2020-04-23 13:05:00|1724.64|1723.64|1725.07|1724.07|1726.65|1725.65|1724.36|1723.36|1236
1587647400000|2020-04-23 13:10:00|1724.84|1723.84|1724.81|1723.81|1725.5|1724.5|1721.18|1720.18|1436
1587647700000|2020-04-23 13:15:00|1724.71|1723.71|1725.73|1724.73|1726.46|1725.46|1723.26|1722.26|1199
1587648000000|2020-04-23 13:20:00|1725.69|1724.69|1725.09|1724.09|1726.1|1725.1|1724.51|1723.51|923
1587648300000|2020-04-23 13:25:00|1725.14|1724.14|1725.7|1724.7|1727.02|1725.6|1723.87|1722.87|1112
1587648600000|2020-04-23 13:30:00|1725.6|1724.6|1732.37|1731.37|1734.02|1733.02|1724.67|1723.65|1857
1587648900000|2020-04-23 13:35:00|1732.39|1731.39|1730.1|1729.1|1732.72|1731.63|1729.86|1728.86|1592
1587649200000|2020-04-23 13:40:00|1730.01|1729.01|1731.37|1730.37|1733.49|1732.49|1729.95|1728.95|1518
1587649500000|2020-04-23 13:45:00|1731.79|1730.79|1732.17|1731.17|1733.57|1732.57|1730.17|1729.17|1581
1587649800000|2020-04-23 13:50:00|1732.19|1731.19|1731.61|1730.61|1733.56|1732.1|1730.14|1729.06|1636
1587650100000|2020-04-23 13:55:00|1731.48|1730.48|1729.94|1727.94|1732.91|1731.78|1728.92|1727.76|1661
1587650400000|2020-04-23 14:00:00|1729.78|1727.78|1734.61|1733.61|1735.2|1734.09|1729.22|1727.78|1845
1587650700000|2020-04-23 14:05:00|1734.67|1733.67|1733.72|1732.72|1735.75|1734.46|1733.33|1732.33|1421
1587651000000|2020-04-23 14:10:00|1733.95|1732.95|1735.56|1734.56|1736.31|1735.31|1732.68|1731.68|1501
1587651300000|2020-04-23 14:15:00|1735.83|1734.83|1735.62|1734.62|1736.92|1735.42|1733.48|1732.48|1669
1587651600000|2020-04-23 14:20:00|1735.64|1734.64|1736.76|1734.76|1738|1736.71|1734.09|1732.79|1548
1587651900000|2020-04-23 14:25:00|1736.31|1735.31|1735.86|1734.86|1738.98|1737.98|1735.49|1733.52|1843
1587652200000|2020-04-23 14:30:00|1735.99|1734.99|1735.29|1733.29|1736.96|1735.85|1732.37|1731.37|1871
1587652500000|2020-04-23 14:35:00|1734.76|1733.76|1734.24|1733.24|1735.25|1733.82|1732.13|1730.77|1991
1587652800000|2020-04-23 14:40:00|1734.22|1733.22|1734.51|1733.51|1735.68|1734.68|1732.77|1731.77|1629
1587653100000|2020-04-23 14:45:00|1734.52|1733.52|1734.83|1733.83|1735.33|1734.33|1734.04|1733.04|1071
1587653400000|2020-04-23 14:50:00|1734.78|1733.78|1734.09|1733.09|1735.73|1734.73|1733.33|1731.53|1247
1587653700000|2020-04-23 14:55:00|1734.52|1733.52|1735.04|1734.04|1735.27|1734.27|1733.83|1732.83|1166
1587654000000|2020-04-23 15:00:00|1735.13|1734.13|1735.3|1734.3|1735.99|1734.99|1733.52|1732.52|1323
1587654300000|2020-04-23 15:05:00|1734.95|1733.95|1737.32|1736.32|1737.37|1736.37|1734.74|1733.74|1308
1587654600000|2020-04-23 15:10:00|1737.28|1736.28|1738.06|1737.06|1739|1738|1737.02|1736.02|1319
1587654900000|2020-04-23 15:15:00|1738.02|1737.02|1737.44|1736.44|1739.52|1738.52|1736.69|1735.69|1155
1587655200000|2020-04-23 15:20:00|1737.33|1736.33|1733.54|1732.54|1737.52|1736.52|1732.9|1731.8|1549
1587655500000|2020-04-23 15:25:00|1733.62|1732.62|1734.44|1733.44|1736.03|1735.03|1732.83|1731.83|1369
1587655800000|2020-04-23 15:30:00|1734.53|1733.53|1732.55|1731.55|1735.18|1734.18|1730.86|1729.86|1447
1587656100000|2020-04-23 15:35:00|1732.84|1731.84|1731.62|1730.62|1734.04|1733.04|1731.07|1729.57|1275
1587656400000|2020-04-23 15:40:00|1731.84|1730.84|1730.69|1729.69|1733.01|1732.01|1730.48|1729.13|1680
1587656700000|2020-04-23 15:45:00|1730.74|1729.74|1729.02|1728.02|1731.82|1730.82|1728.57|1727.57|1602
1587657000000|2020-04-23 15:50:00|1728.77|1727.77|1729.39|1728.39|1730.59|1729.59|1728.09|1727.09|1594
1587657300000|2020-04-23 15:55:00|1729.48|1728.48|1730.58|1729.58|1731.45|1730.45|1729.29|1728.29|1434
1587657600000|2020-04-23 16:00:00|1730.64|1729.64|1728.56|1727.56|1731.14|1730.14|1727.84|1726.84|1638
1587657900000|2020-04-23 16:05:00|1728.62|1727.62|1730.29|1729.29|1730.44|1729.44|1727.02|1726.02|1557
1587658200000|2020-04-23 16:10:00|1729.84|1728.84|1728.79|1727.79|1730.15|1729.15|1728.26|1726.9|1366
1587658500000|2020-04-23 16:15:00|1728.94|1727.94|1729.99|1728.99|1730.34|1729.34|1727.9|1726.9|1261
1587658800000|2020-04-23 16:20:00|1730.01|1729.01|1729.24|1728.24|1730.41|1729.41|1729.01|1728.01|1098
1587659100000|2020-04-23 16:25:00|1729.21|1728.21|1733.1|1732.1|1733.36|1732.23|1729.2|1728.2|1395
1587659400000|2020-04-23 16:30:00|1732.98|1731.98|1732.2|1731.2|1733.22|1732.22|1731.37|1730.37|1172
1587659700000|2020-04-23 16:35:00|1732.25|1731.25|1732.25|1731.25|1733.37|1732.37|1730.82|1729.82|964
1587660000000|2020-04-23 16:40:00|1732.38|1731.38|1731.03|1730.03|1732.7|1731.7|1730.29|1729.29|966
1587660300000|2020-04-23 16:45:00|1730.59|1729.59|1727.58|1726.58|1731.81|1730.81|1725.33|1724.33|2025
1587660600000|2020-04-23 16:50:00|1727.59|1726.59|1729.06|1728.06|1729.62|1728.62|1726.42|1725.42|1893
1587660900000|2020-04-23 16:55:00|1729.2|1728.2|1726.18|1725.18|1729.24|1728.24|1725.95|1724.95|1584
1587661200000|2020-04-23 17:00:00|1726.16|1725.16|1726.87|1725.87|1728.22|1727.22|1725.69|1724.69|1495
1587661500000|2020-04-23 17:05:00|1726.84|1725.84|1727.74|1726.74|1729.04|1728.04|1726.23|1725.23|1613
1587661800000|2020-04-23 17:10:00|1726.99|1725.99|1727.26|1726.26|1728.25|1727.25|1725.89|1724.89|1572
1587662100000|2020-04-23 17:15:00|1727.27|1726.27|1726.61|1725.61|1728.56|1727.56|1726.4|1725.4|1477
1587662400000|2020-04-23 17:20:00|1726.8|1725.8|1724.95|1723.95|1727.41|1726.41|1722.05|1721.05|1716
1587662700000|2020-04-23 17:25:00|1724.9|1723.9|1724.89|1723.89|1727.04|1725.9|1721.9|1720.9|1758
1587663000000|2020-04-23 17:30:00|1724.83|1723.83|1727.37|1726.37|1728.52|1727.29|1724.43|1723.35|1767
1587663300000|2020-04-23 17:35:00|1727.35|1726.35|1726.6|1725.6|1730.07|1729.07|1726.01|1724.79|1593
1587663600000|2020-04-23 17:40:00|1726.54|1725.54|1726.5|1725.5|1727.88|1726.88|1725.88|1724.88|1453
1587663900000|2020-04-23 17:45:00|1726.94|1725.94|1724.2|1723.2|1727.35|1726.35|1723.68|1722.61|1325
1587664200000|2020-04-23 17:50:00|1724.1|1723.1|1722.14|1721.14|1725.47|1724.47|1721.55|1720.38|1631
1587664500000|2020-04-23 17:55:00|1722.26|1721.26|1724.37|1723.37|1724.8|1723.8|1721.93|1720.58|1379
1587664800000|2020-04-23 18:00:00|1724.72|1723.72|1724.39|1723.39|1724.94|1723.94|1722.93|1721.85|1241
1587665100000|2020-04-23 18:05:00|1724.51|1723.51|1724.18|1723.18|1724.83|1723.83|1723.18|1722.18|1063
1587665400000|2020-04-23 18:10:00|1724.17|1723.17|1727.24|1726.24|1727.8|1726.8|1723.82|1722.39|1353
1587665700000|2020-04-23 18:15:00|1727.34|1726.34|1727.39|1726.39|1728.93|1727.93|1726.81|1725.81|1310
1587666000000|2020-04-23 18:20:00|1727.29|1726.29|1728.62|1727.62|1729.24|1728.24|1727.17|1726.17|1178
1587666300000|2020-04-23 18:25:00|1728.77|1727.77|1729.74|1728.74|1730.09|1729.09|1728.55|1727.11|1180
1587666600000|2020-04-23 18:30:00|1729.33|1728.33|1729.86|1728.86|1731.33|1729.64|1728.69|1727.69|1062
1587666900000|2020-04-23 18:35:00|1729.72|1728.72|1729.52|1728.52|1730.35|1729.35|1729.02|1728.02|930
1587667200000|2020-04-23 18:40:00|1729.34|1728.34|1729.49|1728.49|1730.79|1729.35|1728.54|1727.54|918
1587667500000|2020-04-23 18:45:00|1729.44|1728.44|1728.55|1727.55|1730.22|1728.71|1728.02|1727.02|1067
1587667800000|2020-04-23 18:50:00|1728.37|1727.37|1729.43|1728.43|1729.96|1728.96|1728.32|1727.32|1050
1587668100000|2020-04-23 18:55:00|1729.38|1728.38|1729.99|1728.99|1730.93|1729.83|1729.32|1728.32|1054
1587668400000|2020-04-23 19:00:00|1729.71|1728.71|1729.93|1728.93|1730.55|1729.55|1729.33|1728.33|1033
1587668700000|2020-04-23 19:05:00|1729.66|1728.66|1729.01|1728.01|1730.24|1729.1|1728.74|1727.74|742
1587669000000|2020-04-23 19:10:00|1729.13|1728.13|1729.09|1728.09|1729.32|1728.32|1728.6|1727.6|584
1587669300000|2020-04-23 19:15:00|1729.04|1728.04|1729.36|1728.36|1729.85|1728.85|1728.65|1727.65|731
1587669600000|2020-04-23 19:20:00|1729.27|1728.27|1731.34|1730.34|1732.1|1731.1|1728.92|1727.92|989
1587669900000|2020-04-23 19:25:00|1731.51|1730.51|1735.11|1734.11|1735.28|1734.28|1730.99|1729.99|1189
1587670200000|2020-04-23 19:30:00|1734.98|1733.98|1734.18|1733.18|1736.01|1735.01|1732.9|1731.9|1405
1587670500000|2020-04-23 19:35:00|1733.97|1732.97|1734.35|1733.35|1735.92|1734.92|1733.74|1732.74|1054
1587670800000|2020-04-23 19:40:00|1733.97|1732.97|1734.02|1733.02|1735.22|1734.22|1732.84|1731.84|1151
1587671100000|2020-04-23 19:45:00|1733.67|1732.67|1733.44|1732.44|1734.71|1733.71|1732.82|1731.82|950
1587671400000|2020-04-23 19:50:00|1733.34|1732.34|1731.42|1730.42|1733.96|1732.96|1731.09|1730.09|1258
1587671700000|2020-04-23 19:55:00|1731.44|1730.44|1734.39|1732.39|1734.41|1733.35|1730.52|1729.52|1331
1587672000000|2020-04-23 20:00:00|1734.38|1732.38|1734.52|1733.52|1735.36|1734.36|1732.7|1731.62|499
1587672300000|2020-04-23 20:05:00|1734.24|1733.24|1732.11|1731.11|1734.52|1733.52|1731.82|1730.36|364
1587672600000|2020-04-23 20:10:00|1732.18|1731.18|1733.01|1732.01|1733.75|1732.35|1731.69|1730.27|409
1587672900000|2020-04-23 20:15:00|1733.17|1732.17|1732.55|1730.55|1733.99|1732.77|1732.32|1730.49|209
1587673200000|2020-04-23 20:20:00|1733.05|1732.05|1733.47|1732.47|1734.2|1733.1|1732.59|1731.09|183
1587673500000|2020-04-23 20:25:00|1733.45|1732.45|1732.79|1731.79|1733.93|1732.88|1732.15|1730.7|241
1587673800000|2020-04-23 20:30:00|1732.84|1731.84|1733.19|1732.19|1733.46|1732.46|1731.82|1730.32|174
1587674100000|2020-04-23 20:35:00|1732.94|1731.94|1732.63|1731.63|1733.54|1732.35|1731.79|1730.12|277
1587674400000|2020-04-23 20:40:00|1732.59|1731.59|1731.54|1730.54|1733.37|1732.18|1731.1|1730.1|304
1587674700000|2020-04-23 20:45:00|1731.53|1730.53|1730.7|1729.7|1732.6|1731.21|1730.24|1729.24|527
1587675000000|2020-04-23 20:50:00|1731.37|1730.37|1731.4|1730.4|1732.08|1730.58|1730.35|1729.19|391
1587675300000|2020-04-23 20:55:00|1731.49|1730.49|1731.29|1730.29|1735.93|1731.32|1730.92|1727.84|449
1587679200000|2020-04-23 22:00:00|1730.69|1729.69|1730.5|1729.5|1733.11|1730.14|1729.92|1727.59|227
1587679500000|2020-04-23 22:05:00|1730.53|1729.53|1730.77|1729.77|1731.61|1730.13|1730.33|1729.33|314
1587679800000|2020-04-23 22:10:00|1730.76|1729.76|1730.82|1729.82|1731.27|1730.27|1730.66|1729.66|133
1587680100000|2020-04-23 22:15:00|1730.88|1729.88|1730.02|1729.02|1731.29|1729.94|1729.92|1728.65|246
1587680400000|2020-04-23 22:20:00|1730.09|1729.09|1729.72|1728.72|1730.92|1729.38|1729.62|1728.51|146
1587680700000|2020-04-23 22:25:00|1729.76|1728.76|1729.9|1728.9|1730.56|1729.24|1729.6|1728.35|153
1587681000000|2020-04-23 22:30:00|1729.95|1728.95|1730.02|1729.02|1730.32|1729.32|1729.83|1728.83|212
1587681300000|2020-04-23 22:35:00|1729.99|1728.99|1730.43|1728.43|1731.23|1729.66|1729.54|1728.19|307
1587681600000|2020-04-23 22:40:00|1730.42|1728.42|1729.9|1728.9|1731.18|1729.66|1729.82|1728.4|338
1587681900000|2020-04-23 22:45:00|1730.06|1729.06|1730.01|1729.01|1731.02|1729.63|1729.71|1728.51|290
1587682200000|2020-04-23 22:50:00|1730|1729|1730.87|1728.87|1731.26|1729.53|1729.28|1727.86|283
1587682500000|2020-04-23 22:55:00|1730.28|1729.28|1730.56|1729.56|1731.52|1729.9|1730.02|1728.47|164
1587682800000|2020-04-23 23:00:00|1730.34|1729.34|1730.39|1729.39|1731.07|1729.55|1730.1|1728.57|165
1587683100000|2020-04-23 23:05:00|1730.38|1729.38|1730.9|1728.9|1731.01|1729.49|1730.26|1728.81|117
1587683400000|2020-04-23 23:10:00|1730.39|1729.39|1731|1729|1731.09|1729.55|1730.15|1728.81|137
1587683700000|2020-04-23 23:15:00|1730.42|1729.42|1731.2|1730.2|1731.79|1730.45|1730.4|1729|239
1587684000000|2020-04-23 23:20:00|1731.26|1730.26|1730.88|1729.88|1731.89|1730.51|1730.82|1729.48|182
1587684300000|2020-04-23 23:25:00|1730.93|1729.93|1730.84|1729.84|1731.78|1730.45|1730.72|1729.24|229
1587684600000|2020-04-23 23:30:00|1730.82|1729.82|1730.6|1729.6|1731.68|1730.27|1730.35|1729.04|239
1587684900000|2020-04-23 23:35:00|1730.51|1729.51|1730.3|1729.3|1731.16|1729.67|1730.2|1728.71|223
1587685200000|2020-04-23 23:40:00|1730.31|1729.31|1729.39|1728.39|1730.66|1729.39|1728.3|1726.94|405
1587685500000|2020-04-23 23:45:00|1729.37|1728.37|1727.81|1725.81|1729.72|1728.37|1727.28|1725.81|316
1587685800000|2020-04-23 23:50:00|1727.19|1726.19|1728.42|1727.42|1728.82|1727.7|1727.12|1725.57|337
1587686100000|2020-04-23 23:55:00|1728.4|1727.4|1728.79|1727.79|1729.72|1728.72|1727.86|1726.36|297
1587686400000|2020-04-24 00:00:00|1728.75|1727.75|1728.92|1727.92|1730.4|1729.4|1728.32|1726.93|390
1587686700000|2020-04-24 00:05:00|1729.06|1728.06|1728.97|1727.97|1729.6|1728.6|1727.12|1725.66|373
1587687000000|2020-04-24 00:10:00|1729.06|1728.06|1727.56|1726.56|1729.46|1728.46|1727.24|1725.78|376
1587687300000|2020-04-24 00:15:00|1727.47|1726.47|1725.98|1724.98|1728.54|1727.54|1725.92|1724.92|397
1587687600000|2020-04-24 00:20:00|1726.02|1725.02|1726.48|1725.48|1727.23|1726.23|1725.99|1724.99|424
1587687900000|2020-04-24 00:25:00|1726.53|1725.53|1725.83|1724.83|1726.69|1725.69|1725.06|1724.06|503
1587688200000|2020-04-24 00:30:00|1725.8|1724.8|1726.57|1725.57|1726.85|1725.85|1725.33|1724.33|488
1587688500000|2020-04-24 00:35:00|1726.55|1725.55|1725.79|1724.79|1726.63|1725.63|1724.84|1723.84|540
1587688800000|2020-04-24 00:40:00|1725.74|1724.74|1725.85|1724.85|1726.47|1725.47|1725.03|1724.03|386
1587689100000|2020-04-24 00:45:00|1725.94|1724.94|1725.41|1724.41|1726.8|1725.8|1725.05|1724.05|401
1587689400000|2020-04-24 00:50:00|1725.42|1724.42|1725.14|1724.14|1725.79|1724.79|1724.44|1723.44|453
1587689700000|2020-04-24 00:55:00|1725.34|1724.34|1723.78|1721.78|1725.47|1724.47|1722.87|1721.37|513
1587690000000|2020-04-24 01:00:00|1723.43|1722.43|1724.78|1722.78|1725.51|1724.32|1722.27|1721.27|1166
1587690300000|2020-04-24 01:05:00|1724.2|1723.2|1722.85|1721.85|1724.47|1723.47|1722.39|1721.21|598
1587690600000|2020-04-24 01:10:00|1722.88|1721.88|1723.75|1722.75|1724.97|1723.97|1722.74|1721.74|554
1587690900000|2020-04-24 01:15:00|1723.69|1722.69|1723.84|1722.84|1724.45|1723.45|1722.79|1721.74|494
1587691200000|2020-04-24 01:20:00|1723.88|1722.88|1723.04|1722.04|1724.93|1723.93|1722.39|1720.68|544
1587691500000|2020-04-24 01:25:00|1723.18|1722.18|1723.2|1722.2|1724.11|1723.11|1722.08|1720.58|773
1587691800000|2020-04-24 01:30:00|1723.23|1722.23|1723.91|1722.91|1724.36|1723.36|1722.27|1721.27|550
1587692100000|2020-04-24 01:35:00|1723.86|1722.86|1724.18|1723.18|1724.97|1723.52|1722.81|1721.81|600
1587692400000|2020-04-24 01:40:00|1724.07|1723.07|1724.86|1723.86|1725.33|1723.86|1723.42|1722.42|605
1587692700000|2020-04-24 01:45:00|1724.55|1723.55|1724.62|1723.62|1725.02|1724.02|1723.77|1722.77|518
1587693000000|2020-04-24 01:50:00|1724.58|1723.58|1724.1|1723.1|1724.78|1723.68|1723.93|1722.7|393
1587693300000|2020-04-24 01:55:00|1724.07|1723.07|1723.84|1722.84|1725.05|1723.5|1723.4|1722.4|438
1587693600000|2020-04-24 02:00:00|1723.91|1722.91|1726.09|1725.09|1726.67|1725.67|1723.75|1722.75|586
1587693900000|2020-04-24 02:05:00|1726.02|1725.02|1725.21|1724.21|1726.49|1725.49|1724.31|1723.31|546
1587694200000|2020-04-24 02:10:00|1725.18|1724.18|1725.21|1724.21|1726.12|1725.12|1724.46|1723.46|573
1587694500000|2020-04-24 02:15:00|1725.09|1724.09|1724.16|1723.16|1726.9|1725.24|1723.76|1722.76|464
1587694800000|2020-04-24 02:20:00|1724.14|1723.14|1724.2|1723.2|1724.82|1723.82|1723.88|1722.88|280
1587695100000|2020-04-24 02:25:00|1724.18|1723.18|1724.02|1723.02|1724.75|1723.75|1723.56|1722.56|341
1587695400000|2020-04-24 02:30:00|1724.21|1723.21|1722.89|1721.89|1724.45|1723.45|1722.43|1721.43|606
1587695700000|2020-04-24 02:35:00|1723.09|1722.09|1725.21|1724.21|1725.78|1724.21|1722.72|1721.72|438
1587696000000|2020-04-24 02:40:00|1724.9|1723.9|1724.61|1723.61|1725.77|1724.2|1724.25|1723.06|507
1587696300000|2020-04-24 02:45:00|1724.58|1723.58|1724.52|1723.52|1725.49|1724.49|1723.92|1722.53|416
1587696600000|2020-04-24 02:50:00|1724.48|1723.48|1723.75|1722.75|1724.71|1723.71|1723.27|1721.29|353
1587696900000|2020-04-24 02:55:00|1723.69|1722.69|1724.12|1723.12|1724.39|1723.39|1723.3|1722.3|361
1587697200000|2020-04-24 03:00:00|1724.03|1723.03|1724.1|1723.1|1724.38|1723.38|1723.84|1722.84|257
1587697500000|2020-04-24 03:05:00|1724.08|1723.08|1724.16|1723.16|1724.93|1723.93|1723.61|1722.61|273
1587697800000|2020-04-24 03:10:00|1724.48|1723.48|1723.92|1722.92|1724.56|1723.56|1723.82|1722.82|199
1587698100000|2020-04-24 03:15:00|1723.91|1722.91|1723.29|1722.29|1724.21|1723.21|1722.92|1721.92|288
1587698400000|2020-04-24 03:20:00|1723.28|1722.28|1723.09|1722.09|1723.56|1722.56|1722.52|1721.52|387
1587698700000|2020-04-24 03:25:00|1723.07|1722.07|1723.65|1722.65|1724.07|1723.07|1722.87|1721.87|313
1587699000000|2020-04-24 03:30:00|1723.82|1722.82|1723.65|1722.65|1724.04|1723.04|1723.04|1722.04|249
1587699300000|2020-04-24 03:35:00|1723.63|1722.63|1723.67|1722.67|1724.36|1723.36|1722.92|1721.92|284
1587699600000|2020-04-24 03:40:00|1723.64|1722.64|1723.25|1722.25|1724.14|1723.14|1722.72|1721.14|203
1587699900000|2020-04-24 03:45:00|1723.19|1722.19|1723.23|1722.23|1723.91|1722.91|1721.76|1720.26|311
1587700200000|2020-04-24 03:50:00|1723.48|1722.48|1723.56|1722.56|1724.56|1723.06|1723.06|1722.06|165
1587700500000|2020-04-24 03:55:00|1723.68|1722.68|1724.33|1723.33|1724.88|1723.88|1722.5|1720.87|258
1587700800000|2020-04-24 04:00:00|1724.55|1723.55|1726.32|1725.32|1726.66|1725.66|1724.17|1723.17|543
1587701100000|2020-04-24 04:05:00|1726.33|1725.33|1724.88|1723.88|1726.33|1725.33|1724.85|1723.85|404
1587701400000|2020-04-24 04:10:00|1724.86|1723.86|1724.84|1723.84|1726.07|1724.71|1724.61|1723.61|254
1587701700000|2020-04-24 04:15:00|1724.87|1723.87|1724.92|1723.92|1726.13|1725.04|1724.13|1723.13|274
1587702000000|2020-04-24 04:20:00|1725.21|1724.21|1724.96|1723.96|1725.24|1724.24|1724.29|1723.29|230
1587702300000|2020-04-24 04:25:00|1724.97|1723.97|1725.38|1724.38|1725.55|1724.55|1724.85|1723.85|234
1587702600000|2020-04-24 04:30:00|1725.43|1724.43|1725.03|1724.03|1725.52|1724.52|1724.91|1723.91|233
1587702900000|2020-04-24 04:35:00|1724.99|1723.99|1724.4|1723.4|1725.01|1724.01|1724.4|1723.4|224
1587703200000|2020-04-24 04:40:00|1724.36|1723.36|1724.49|1723.49|1724.83|1723.83|1724.13|1723.13|164
1587703500000|2020-04-24 04:45:00|1724.53|1723.53|1724.63|1723.63|1724.78|1723.78|1724.42|1723.42|202
1587703800000|2020-04-24 04:50:00|1724.56|1723.56|1724.93|1723.93|1725.18|1724.12|1724.29|1723.06|261
1587704100000|2020-04-24 04:55:00|1724.92|1723.92|1724.57|1723.57|1725.09|1724.09|1724.5|1723.5|132
1587704400000|2020-04-24 05:00:00|1724.53|1723.53|1724.24|1723.24|1724.68|1723.68|1723.97|1722.97|364
1587704700000|2020-04-24 05:05:00|1724.23|1723.23|1722.25|1721.25|1724.31|1723.31|1721.74|1720.74|572
1587705000000|2020-04-24 05:10:00|1722.1|1721.1|1722.61|1721.61|1723.14|1722.14|1721.99|1720.99|565
1587705300000|2020-04-24 05:15:00|1722.65|1721.65|1724.9|1723.9|1724.9|1723.9|1722.6|1721.6|349
1587705600000|2020-04-24 05:20:00|1724.95|1723.95|1724.3|1723.3|1724.98|1723.98|1724.16|1723.16|351
1587705900000|2020-04-24 05:25:00|1724.31|1723.31|1724.6|1723.6|1725.52|1724.1|1723.43|1722.16|406
1587706200000|2020-04-24 05:30:00|1724.68|1723.68|1723.59|1722.59|1725.7|1724.45|1723.45|1722.29|599
1587706500000|2020-04-24 05:35:00|1723.7|1722.7|1724.92|1723.92|1725.56|1724.34|1723.56|1722.53|487
1587706800000|2020-04-24 05:40:00|1724.75|1723.75|1724.8|1723.8|1725.29|1724.29|1724.11|1723.04|344
1587707100000|2020-04-24 05:45:00|1724.72|1723.72|1724.56|1723.56|1725.99|1724.68|1723.6|1722.6|481
1587707400000|2020-04-24 05:50:00|1724.6|1723.6|1724.6|1723.6|1726.15|1724.53|1724.04|1722.93|445
1587707700000|2020-04-24 05:55:00|1724.58|1723.58|1725.39|1724.39|1726.31|1725.31|1723.97|1722.97|675
1587708000000|2020-04-24 06:00:00|1725.38|1724.38|1725.91|1724.91|1727.08|1725.98|1725.23|1723.89|979
1587708300000|2020-04-24 06:05:00|1725.87|1724.87|1725.44|1724.44|1726.66|1725.39|1724|1723|764
1587708600000|2020-04-24 06:10:00|1725.47|1724.47|1723.41|1722.41|1725.49|1724.49|1723.39|1722.39|770
1587708900000|2020-04-24 06:15:00|1723.51|1722.51|1725.24|1724.24|1726.37|1725.37|1722.91|1721.91|939
1587709200000|2020-04-24 06:20:00|1725.2|1724.2|1725.97|1724.97|1727.57|1726.57|1724.38|1723.38|757
1587709500000|2020-04-24 06:25:00|1725.92|1724.92|1727.21|1726.21|1728.41|1727.41|1725.92|1724.5|985
1587709800000|2020-04-24 06:30:00|1727.16|1726.16|1728.89|1727.89|1731.73|1730.73|1727.11|1726.11|1496
1587710100000|2020-04-24 06:35:00|1728.53|1727.53|1729.8|1728.8|1730.59|1729.48|1727.91|1726.91|997
1587710400000|2020-04-24 06:40:00|1729.91|1728.91|1729.15|1728.15|1731.27|1730.27|1727.4|1726.18|1171
1587710700000|2020-04-24 06:45:00|1729.22|1728.22|1729.38|1728.38|1730.71|1729.47|1727.38|1726.16|1223
1587711000000|2020-04-24 06:50:00|1729.49|1728.49|1729.66|1728.66|1730.09|1729.09|1728.87|1727.87|952
1587711300000|2020-04-24 06:55:00|1729.61|1728.61|1730.46|1729.46|1731.48|1730.48|1729.27|1727.95|1121
1587711600000|2020-04-24 07:00:00|1730.54|1729.54|1731.1|1730.1|1731.35|1730.35|1729.68|1728.67|1031
1587711900000|2020-04-24 07:05:00|1731.05|1730.05|1731.05|1730.05|1731.84|1730.84|1730.76|1729.76|1227
1587712200000|2020-04-24 07:10:00|1731.16|1730.16|1730.32|1729.32|1731.18|1730.18|1729.2|1728.2|1146
1587712500000|2020-04-24 07:15:00|1730.31|1729.31|1730.27|1729.27|1730.71|1729.71|1729.32|1728.32|983
1587712800000|2020-04-24 07:20:00|1730.28|1729.28|1729.76|1728.76|1730.6|1729.6|1729.08|1728.08|1020
1587713100000|2020-04-24 07:25:00|1729.79|1728.79|1729.56|1728.56|1730.74|1729.74|1729.13|1728.13|968
1587713400000|2020-04-24 07:30:00|1729.61|1728.61|1729.3|1728.3|1729.92|1728.92|1728.55|1727.55|783
1587713700000|2020-04-24 07:35:00|1729.17|1728.17|1729.02|1728.02|1730.31|1728.85|1728.72|1727.39|645
1587714000000|2020-04-24 07:40:00|1729.14|1728.14|1729.05|1728.05|1730.19|1729.19|1728.77|1727.77|625
1587714300000|2020-04-24 07:45:00|1729.09|1728.09|1727.8|1726.8|1730.66|1729.66|1727.22|1725.89|932
1587714600000|2020-04-24 07:50:00|1727.82|1726.82|1728.03|1727.03|1729.04|1728.04|1726.83|1725.45|954
1587714900000|2020-04-24 07:55:00|1728.12|1727.12|1730.57|1729.57|1731.15|1730.02|1727.26|1726.26|731
1587715200000|2020-04-24 08:00:00|1730.56|1729.56|1728.83|1727.83|1730.99|1729.99|1728.41|1727.27|698
1587715500000|2020-04-24 08:05:00|1728.89|1727.89|1727.31|1726.31|1729.22|1728.13|1726.49|1725.49|814
1587715800000|2020-04-24 08:10:00|1727.41|1726.41|1727.25|1726.25|1728.78|1727.34|1726.77|1725.77|532
1587716100000|2020-04-24 08:15:00|1727.24|1726.24|1726.36|1725.36|1728.07|1726.77|1726.17|1725.17|926
1587716400000|2020-04-24 08:20:00|1726.25|1725.25|1728.02|1727.02|1728.54|1727.26|1726.23|1725.23|895
1587716700000|2020-04-24 08:25:00|1727.98|1726.98|1728.68|1727.68|1729.28|1728.28|1727.88|1726.88|757
1587717000000|2020-04-24 08:30:00|1728.64|1727.64|1728.65|1727.65|1729.38|1728.38|1727.63|1726.63|695
1587717300000|2020-04-24 08:35:00|1728.68|1727.68|1730.14|1729.14|1730.88|1729.88|1728.34|1727.34|942
1587717600000|2020-04-24 08:40:00|1730.1|1729.1|1730.19|1729.19|1731.3|1730.3|1728.83|1727.83|824
1587717900000|2020-04-24 08:45:00|1730.18|1729.18|1728.22|1727.22|1731.05|1730.05|1727.92|1726.92|647
1587718200000|2020-04-24 08:50:00|1728.23|1727.23|1728.35|1727.35|1730.25|1729.25|1727.74|1726.74|709
1587718500000|2020-04-24 08:55:00|1728.29|1727.29|1730.85|1729.85|1730.99|1729.99|1727.8|1726.8|632
1587718800000|2020-04-24 09:00:00|1730.53|1729.53|1730.8|1729.8|1731.84|1730.84|1729.88|1728.88|933
1587719100000|2020-04-24 09:05:00|1730.65|1729.65|1730.39|1729.39|1731.47|1730.47|1728.58|1727.58|841
1587719400000|2020-04-24 09:10:00|1730.4|1729.4|1730.99|1729.99|1732.79|1731.79|1728.88|1727.88|935
1587719700000|2020-04-24 09:15:00|1730.98|1729.98|1732.03|1731.03|1732.19|1731.19|1730.11|1729.11|976
1587720000000|2020-04-24 09:20:00|1731.98|1730.98|1729.6|1728.6|1732.1|1731.1|1729.31|1728.31|1132
1587720300000|2020-04-24 09:25:00|1729.36|1728.36|1730.63|1729.63|1731.35|1730.35|1729.32|1728.32|1411
1587720600000|2020-04-24 09:30:00|1730.35|1729.35|1728.78|1727.78|1730.53|1729.53|1728.6|1727.6|969
1587720900000|2020-04-24 09:35:00|1728.76|1727.76|1728.32|1727.32|1729.58|1728.58|1727.94|1726.94|731
1587721200000|2020-04-24 09:40:00|1728.16|1727.16|1728.87|1727.87|1729.25|1728.25|1728.13|1727.13|839
1587721500000|2020-04-24 09:45:00|1728.85|1727.85|1729.05|1728.05|1729.63|1728.63|1728.64|1727.64|891
1587721800000|2020-04-24 09:50:00|1729.02|1728.02|1728.74|1727.74|1729.28|1728.28|1728.25|1727.25|751
1587722100000|2020-04-24 09:55:00|1728.73|1727.73|1729.19|1728.19|1729.87|1728.87|1728.27|1727.27|1063
1587722400000|2020-04-24 10:00:00|1729.12|1728.12|1729.72|1728.72|1730.42|1729.42|1728.57|1727.57|691
1587722700000|2020-04-24 10:05:00|1729.71|1728.71|1729.82|1728.82|1730.14|1729.14|1729.09|1728.09|554
1587723000000|2020-04-24 10:10:00|1729.79|1728.79|1729.31|1728.31|1730.21|1729.21|1728.52|1727.52|695
1587723300000|2020-04-24 10:15:00|1729.34|1728.34|1729.84|1728.84|1730.55|1729.55|1729.14|1728.04|645
1587723600000|2020-04-24 10:20:00|1729.86|1728.86|1730.06|1729.06|1730.71|1729.71|1729.3|1727.8|743
1587723900000|2020-04-24 10:25:00|1730.18|1729.18|1730.85|1729.85|1731.57|1730.57|1729.68|1728.68|804
1587724200000|2020-04-24 10:30:00|1730.58|1729.58|1730.19|1729.19|1731.71|1730.71|1729.81|1728.81|923
1587724500000|2020-04-24 10:35:00|1730.17|1729.17|1732.08|1731.08|1732.13|1731.13|1729.55|1728.41|781
1587724800000|2020-04-24 10:40:00|1732.11|1731.11|1733.86|1732.86|1734.45|1733.45|1731.82|1730.82|1311
1587725100000|2020-04-24 10:45:00|1733.32|1732.32|1734.26|1733.26|1735.87|1734.62|1732.97|1731.64|1070
1587725400000|2020-04-24 10:50:00|1734.2|1733.2|1735.2|1734.2|1735.77|1734.77|1733.43|1732.43|868
1587725700000|2020-04-24 10:55:00|1735.29|1734.29|1736.63|1735.63|1736.66|1735.65|1734.95|1733.95|1019
1587726000000|2020-04-24 11:00:00|1736.58|1735.58|1735.05|1734.05|1737.1|1736.1|1733.71|1732.71|1031
1587726300000|2020-04-24 11:05:00|1735.02|1734.02|1733.31|1732.31|1735.53|1734.53|1732.74|1731.48|855
1587726600000|2020-04-24 11:10:00|1733.25|1732.25|1733.81|1732.81|1734.52|1733.31|1732.21|1731.16|878
1587726900000|2020-04-24 11:15:00|1733.88|1732.88|1733.49|1732.49|1734.54|1733.54|1732.67|1731.49|904
1587727200000|2020-04-24 11:20:00|1733.44|1732.44|1733.49|1732.49|1734.65|1733.65|1732.58|1731.08|816
1587727500000|2020-04-24 11:25:00|1733.29|1732.29|1733.95|1732.95|1735.58|1734.58|1733.01|1731.21|962
1587727800000|2020-04-24 11:30:00|1734.07|1733.07|1732.14|1731.14|1734.61|1733.43|1732.01|1730.76|1781
1587728100000|2020-04-24 11:35:00|1732.26|1731.26|1733.64|1732.64|1735.01|1733.87|1732.11|1730.7|1675
1587728400000|2020-04-24 11:40:00|1733.65|1732.65|1734.05|1733.05|1735.33|1733.96|1733.4|1731.9|1671
1587728700000|2020-04-24 11:45:00|1734.07|1733.07|1733.23|1732.23|1735.06|1734.06|1733.02|1732.02|1802
1587729000000|2020-04-24 11:50:00|1733.36|1732.36|1732.85|1731.85|1733.87|1732.42|1732.26|1730.96|1835
1587729300000|2020-04-24 11:55:00|1732.96|1731.96|1731.46|1730.46|1733.41|1732.41|1731.08|1729.94|1420
1587729600000|2020-04-24 12:00:00|1731.43|1730.43|1733.95|1732.95|1734.84|1733.84|1731.37|1730.37|1129
1587729900000|2020-04-24 12:05:00|1734.31|1732.31|1733.63|1732.63|1734.94|1733.94|1732.71|1731.71|1273
1587730200000|2020-04-24 12:10:00|1733.7|1732.7|1735.01|1734.01|1735.55|1734.35|1732.93|1731.93|842
1587730500000|2020-04-24 12:15:00|1735.03|1734.03|1734.09|1733.09|1735.28|1734.26|1733.15|1732.15|1680
1587730800000|2020-04-24 12:20:00|1734.07|1733.07|1731.26|1730.26|1735.16|1734.16|1730.59|1729.59|2012
1587731100000|2020-04-24 12:25:00|1731.19|1730.19|1732.84|1730.84|1733.49|1732.49|1730.05|1728.73|1437
1587731400000|2020-04-24 12:30:00|1732.7|1730.7|1733.18|1732.18|1734.27|1733.01|1731.93|1730.5|1496
1587731700000|2020-04-24 12:35:00|1733.14|1732.14|1735.16|1733.16|1735.21|1734.1|1732.46|1731.04|1325
1587732000000|2020-04-24 12:40:00|1734.54|1733.54|1734.89|1733.89|1735.97|1734.97|1733.7|1732.55|1093
1587732300000|2020-04-24 12:45:00|1734.85|1733.85|1733.55|1732.55|1735.78|1734.67|1731.88|1730.88|1391
1587732600000|2020-04-24 12:50:00|1733.37|1732.37|1731.7|1730.7|1734.45|1733.45|1731.49|1730.49|1204
1587732900000|2020-04-24 12:55:00|1731.68|1730.68|1732.31|1731.31|1733.19|1732.19|1730.52|1729.52|1126
1587733200000|2020-04-24 13:00:00|1732.4|1731.4|1733.22|1732.22|1733.83|1732.83|1732.26|1731.26|1003
1587733500000|2020-04-24 13:05:00|1733.26|1732.26|1734.18|1733.18|1734.95|1733.95|1732.62|1731.62|1199
1587733800000|2020-04-24 13:10:00|1734.11|1733.11|1732.98|1731.98|1734.72|1733.69|1732.58|1731.58|944
1587734100000|2020-04-24 13:15:00|1732.96|1731.96|1735.29|1733.29|1735.61|1734.61|1732.77|1731.6|974
1587734400000|2020-04-24 13:20:00|1734.81|1733.81|1733.38|1732.38|1735|1734|1732.44|1731.44|1043
1587734700000|2020-04-24 13:25:00|1733.41|1732.41|1733.87|1732.87|1734.19|1733.19|1732.85|1731.85|904
1587735000000|2020-04-24 13:30:00|1733.77|1732.77|1735.42|1734.42|1735.97|1734.97|1732.63|1731.51|1615
1587735300000|2020-04-24 13:35:00|1735.58|1734.58|1734.14|1733.14|1736.78|1735.78|1733.47|1732.47|1640
1587735600000|2020-04-24 13:40:00|1734.24|1733.24|1733.78|1732.78|1734.35|1733.35|1731.5|1730.5|1975
1587735900000|2020-04-24 13:45:00|1733.82|1732.82|1730.91|1729.91|1734.42|1733.42|1730.68|1729.68|1610
1587736200000|2020-04-24 13:50:00|1730.96|1729.96|1730.34|1729.34|1731.55|1730.55|1729.14|1728.14|1578
1587736500000|2020-04-24 13:55:00|1730.52|1729.52|1729.37|1728.37|1730.97|1729.97|1728.91|1727.91|1692
1587736800000|2020-04-24 14:00:00|1729.01|1728.01|1720.38|1719.38|1729.55|1728.55|1716.12|1715.12|2146
1587737100000|2020-04-24 14:05:00|1720.18|1719.18|1720.41|1719.41|1721.97|1720.97|1716.62|1715.62|1974
1587737400000|2020-04-24 14:10:00|1720.52|1719.52|1720.75|1719.75|1721.84|1720.84|1717.36|1715.83|1685
1587737700000|2020-04-24 14:15:00|1720.67|1719.67|1722.73|1721.73|1723.03|1722.03|1718.85|1717.85|1674
1587738000000|2020-04-24 14:20:00|1722.65|1721.65|1722.36|1721.36|1724.45|1723.45|1721.18|1720.18|1492
1587738300000|2020-04-24 14:25:00|1722.39|1721.39|1724.21|1723.21|1725.42|1724.42|1722.39|1721.39|1342
1587738600000|2020-04-24 14:30:00|1724.32|1723.32|1726.17|1725.17|1726.76|1725.76|1723.94|1722.94|1825
1587738900000|2020-04-24 14:35:00|1726.02|1725.02|1725.29|1724.29|1726.68|1725.68|1724.66|1723.51|1575
1587739200000|2020-04-24 14:40:00|1725.35|1724.35|1724.94|1723.94|1725.96|1724.96|1724.36|1723.36|1285
1587739500000|2020-04-24 14:45:00|1725.2|1724.2|1725.16|1724.16|1725.84|1724.84|1722.39|1721.39|1601
1587739800000|2020-04-24 14:50:00|1725.02|1724.02|1726.03|1725.03|1726.2|1725.2|1724.58|1723.58|1443
1587740100000|2020-04-24 14:55:00|1725.97|1724.97|1725.68|1724.68|1726.06|1725.06|1724.88|1723.88|1376
1587740400000|2020-04-24 15:00:00|1725.88|1724.88|1720.96|1719.96|1725.88|1724.88|1719.7|1718.7|1710
1587740700000|2020-04-24 15:05:00|1720.92|1719.92|1721.75|1720.75|1723.45|1722.45|1720.27|1719.27|1478
1587741000000|2020-04-24 15:10:00|1721.64|1720.64|1719.27|1718.27|1721.8|1720.8|1717.51|1716.51|1815
1587741300000|2020-04-24 15:15:00|1719.28|1718.28|1714.33|1713.33|1720.05|1718.99|1713.71|1712.71|1854
1587741600000|2020-04-24 15:20:00|1714.47|1713.47|1716.01|1715.01|1717.36|1716.36|1714.29|1713.29|1842
1587741900000|2020-04-24 15:25:00|1716.04|1715.04|1716.51|1715.51|1718.31|1717.31|1715.45|1714.45|1512
1587742200000|2020-04-24 15:30:00|1716.59|1715.59|1714.94|1713.94|1716.68|1715.68|1714.33|1713.33|1436
1587742500000|2020-04-24 15:35:00|1714.89|1713.89|1713.21|1712.21|1715.65|1714.65|1713.21|1712.21|1280
1587742800000|2020-04-24 15:40:00|1713.05|1712.05|1713.97|1712.97|1714.54|1713.54|1711.47|1710.47|1694
1587743100000|2020-04-24 15:45:00|1714.04|1713.04|1713.63|1712.63|1715|1714|1712.19|1711.19|1750
1587743400000|2020-04-24 15:50:00|1713.59|1712.59|1712.82|1711.82|1715.07|1714.07|1712.27|1711.27|1517
1587743700000|2020-04-24 15:55:00|1712.86|1711.86|1713.53|1712.53|1714.43|1713.43|1710.98|1709.98|1447
1587744000000|2020-04-24 16:00:00|1713.54|1712.54|1714.86|1713.86|1715.19|1714.19|1713.11|1712.11|1388
1587744300000|2020-04-24 16:05:00|1714.83|1713.83|1716.31|1715.31|1716.9|1715.9|1714.01|1713.01|1483
1587744600000|2020-04-24 16:10:00|1716.3|1715.3|1715.7|1714.7|1716.63|1715.63|1715.2|1714.2|1160
1587744900000|2020-04-24 16:15:00|1715.69|1714.69|1716.15|1715.15|1718.67|1717.67|1714.7|1713.7|1395
1587745200000|2020-04-24 16:20:00|1716.22|1715.22|1715.74|1714.74|1716.67|1715.67|1714.41|1713.41|1413
1587745500000|2020-04-24 16:25:00|1715.82|1714.82|1716.94|1715.94|1717.16|1716.16|1714.56|1713.56|1130
1587745800000|2020-04-24 16:30:00|1716.88|1715.88|1717.46|1716.46|1717.86|1716.86|1715.65|1714.65|1170
1587746100000|2020-04-24 16:35:00|1717.5|1716.5|1719.38|1718.38|1720.13|1719.13|1716.33|1715.33|1217
1587746400000|2020-04-24 16:40:00|1719.37|1718.37|1719.24|1718.24|1720.23|1719.23|1717.66|1716.66|1333
1587746700000|2020-04-24 16:45:00|1719.11|1718.11|1720.11|1719.11|1722.2|1721.2|1718.82|1717.82|1387
1587747000000|2020-04-24 16:50:00|1720.07|1719.07|1719.83|1718.83|1721.68|1720.68|1718.35|1717.35|1281
1587747300000|2020-04-24 16:55:00|1719.81|1718.81|1719.53|1718.53|1720.56|1719.56|1718.51|1717.51|1340
1587747600000|2020-04-24 17:00:00|1719.54|1718.54|1718.31|1717.31|1719.65|1718.65|1717.26|1716.26|1252
1587747900000|2020-04-24 17:05:00|1718.32|1717.32|1719.38|1718.38|1720.43|1719.43|1717.35|1716.35|1036
1587748200000|2020-04-24 17:10:00|1719.41|1718.41|1719.74|1718.74|1720.3|1719.3|1718.54|1717.54|1123
1587748500000|2020-04-24 17:15:00|1719.67|1718.67|1719.66|1718.66|1720.16|1719.16|1718.38|1717.38|1117
1587748800000|2020-04-24 17:20:00|1719.8|1718.8|1721.32|1720.32|1721.86|1720.86|1719.57|1718.57|995
1587749100000|2020-04-24 17:25:00|1721.33|1720.33|1720.35|1719.35|1722.28|1721.28|1720.07|1718.86|1482
1587749400000|2020-04-24 17:30:00|1720.49|1719.49|1722.03|1721.03|1722.03|1721.03|1720.08|1719.08|1042
1587749700000|2020-04-24 17:35:00|1721.89|1720.89|1722.68|1721.68|1723.4|1722.4|1721.29|1720.29|1143
1587750000000|2020-04-24 17:40:00|1722.5|1721.5|1723.77|1722.77|1724.83|1723.83|1722.29|1721.29|1299
1587750300000|2020-04-24 17:45:00|1723.29|1722.29|1723.46|1722.46|1724.11|1723.11|1722.58|1721.31|1189
1587750600000|2020-04-24 17:50:00|1723.03|1722.03|1723.59|1722.59|1724.09|1723.09|1722.13|1720.75|1068
1587750900000|2020-04-24 17:55:00|1723.78|1722.78|1724.98|1723.98|1726.16|1725.16|1722.88|1721.88|1351
1587751200000|2020-04-24 18:00:00|1724.74|1723.74|1725.33|1724.33|1726.12|1725.12|1724.26|1722.7|1135
1587751500000|2020-04-24 18:05:00|1725.4|1724.4|1724.74|1723.74|1725.99|1724.99|1724.08|1723.08|1269
1587751800000|2020-04-24 18:10:00|1724.93|1723.93|1725.09|1724.09|1725.51|1724.51|1723.9|1722.9|1098
1587752100000|2020-04-24 18:15:00|1724.57|1723.57|1725.57|1724.57|1725.81|1724.81|1724.16|1723.16|923
1587752400000|2020-04-24 18:20:00|1725.52|1724.52|1724.18|1723.18|1725.93|1724.93|1722.45|1720.8|1352
1587752700000|2020-04-24 18:25:00|1724.14|1723.14|1724.89|1723.89|1725|1724|1722.94|1721.94|1135
1587753000000|2020-04-24 18:30:00|1724.73|1723.73|1726.09|1725.09|1727.04|1726.04|1724.65|1723.65|1193
1587753300000|2020-04-24 18:35:00|1726.06|1725.06|1726.11|1725.11|1726.56|1725.56|1724.64|1723.64|973
1587753600000|2020-04-24 18:40:00|1726.39|1725.39|1726.03|1725.03|1726.39|1725.39|1725.14|1723.91|787
1587753900000|2020-04-24 18:45:00|1725.97|1724.97|1725.74|1724.74|1726.8|1725.8|1725.33|1724.33|814
1587754200000|2020-04-24 18:50:00|1725.75|1724.75|1724.56|1723.56|1725.82|1724.82|1724.13|1723.13|970
1587754500000|2020-04-24 18:55:00|1724.64|1723.64|1725.06|1724.06|1725.52|1724.52|1722.6|1721.6|1081
1587754800000|2020-04-24 19:00:00|1725.18|1724.18|1725.77|1724.77|1725.92|1724.92|1724.15|1723.15|942
1587755100000|2020-04-24 19:05:00|1725.75|1724.75|1725.59|1724.59|1726.27|1725.27|1725.04|1724.04|1033
1587755400000|2020-04-24 19:10:00|1725.61|1724.61|1725.15|1724.15|1725.74|1724.74|1724.02|1723.02|1074
1587755700000|2020-04-24 19:15:00|1725.18|1724.18|1725.09|1724.09|1725.67|1724.67|1724.92|1723.92|820
1587756000000|2020-04-24 19:20:00|1725.13|1724.13|1726.89|1725.89|1727.01|1726.01|1724.88|1723.88|984
1587756300000|2020-04-24 19:25:00|1726.88|1725.88|1727.35|1726.35|1728.27|1727.27|1726.19|1725.19|1111
1587756600000|2020-04-24 19:30:00|1727.19|1726.19|1727.76|1726.76|1728.17|1727.17|1726.33|1725.33|995
1587756900000|2020-04-24 19:35:00|1727.77|1726.77|1726.92|1725.92|1727.83|1726.83|1726.61|1725.61|847
1587757200000|2020-04-24 19:40:00|1726.95|1725.95|1726.1|1725.1|1727.04|1726.04|1725.56|1724.56|1155
1587757500000|2020-04-24 19:45:00|1726.14|1725.14|1726.12|1725.12|1727.19|1726.19|1725.48|1724.48|1095
1587757800000|2020-04-24 19:50:00|1726.13|1725.13|1727.09|1726.09|1727.29|1726.29|1724.89|1723.89|1141
1587758100000|2020-04-24 19:55:00|1727.02|1726.02|1729.08|1728.08|1729.18|1728.18|1726.85|1725.85|1383
1587758400000|2020-04-24 20:00:00|1729.17|1728.17|1728.21|1727.21|1729.89|1728.89|1727.86|1726.86|689
1587758700000|2020-04-24 20:05:00|1728.26|1727.26|1726.82|1725.82|1728.6|1727.6|1726.54|1725.54|418
1587759000000|2020-04-24 20:10:00|1726.87|1725.87|1726.77|1725.77|1727.59|1726.59|1726.03|1725.03|444
1587759300000|2020-04-24 20:15:00|1726.82|1725.82|1726|1725|1727.42|1726.42|1725.72|1724.26|316
1587759600000|2020-04-24 20:20:00|1726.25|1725.25|1726.48|1725.48|1726.62|1725.62|1725.3|1724|342
1587759900000|2020-04-24 20:25:00|1726.43|1725.43|1726.8|1725.8|1727.19|1726.19|1726.16|1725.16|253
1587760200000|2020-04-24 20:30:00|1727.22|1726.22|1725.83|1724.83|1727.65|1726.65|1725.49|1724.49|374
1587760500000|2020-04-24 20:35:00|1725.81|1724.81|1727.4|1726.4|1727.57|1726.57|1725.8|1724.8|344
1587760800000|2020-04-24 20:40:00|1727.61|1726.61|1728.31|1726.31|1728.37|1727.04|1727.35|1725.88|255
1587761100000|2020-04-24 20:45:00|1728.38|1726.38|1728.51|1726.51|1728.67|1726.67|1727.63|1725.63|230
1587761400000|2020-04-24 20:50:00|1728.62|1726.62|1728.15|1726.15|1728.75|1726.75|1727.31|1725.31|227
1587761700000|2020-04-24 20:55:00|1728.11|1726.11|1732.81|1726.89|1732.81|1728.3|1728.03|1723.61|345
1587938400000|2020-04-26 22:00:00|1727.71|1725.41|1723.28|1720.98|1727.73|1725.43|1723.28|1720.98|357
1587938700000|2020-04-26 22:05:00|1723.25|1720.95|1722.18|1719.88|1724.38|1722.08|1721.13|1718.83|445
1587939000000|2020-04-26 22:10:00|1722.19|1719.89|1722.15|1719.85|1723.07|1720.77|1721.17|1718.87|302
1587939300000|2020-04-26 22:15:00|1722.04|1719.74|1722.55|1720.25|1722.71|1720.41|1720.83|1718.53|306
1587939600000|2020-04-26 22:20:00|1722.45|1720.15|1721.77|1719.47|1722.93|1720.63|1720.72|1718.42|173
1587939900000|2020-04-26 22:25:00|1721.74|1719.44|1722.32|1720.02|1723.05|1720.75|1720.98|1718.68|169
1587940200000|2020-04-26 22:30:00|1722.5|1720.2|1721.35|1719.05|1722.86|1720.56|1720.79|1718.49|351
1587940500000|2020-04-26 22:35:00|1721.43|1719.13|1723.25|1720.95|1723.6|1721.3|1720.76|1718.46|496
1587940800000|2020-04-26 22:40:00|1723.22|1720.92|1721.07|1718.77|1723.64|1721.34|1720.92|1718.62|593
1587941100000|2020-04-26 22:45:00|1721.21|1718.91|1722.61|1720.31|1723.57|1721.27|1720.75|1718.45|484
1587941400000|2020-04-26 22:50:00|1722.76|1720.46|1722.8|1720.5|1723.37|1721.07|1722.42|1720.12|357
1587941700000|2020-04-26 22:55:00|1723.07|1720.77|1723.89|1721.59|1724.4|1722.1|1722.58|1720.28|416
1587942000000|2020-04-26 23:00:00|1724.01|1721.71|1724.41|1722.11|1724.91|1722.61|1723.06|1720.76|463
1587942300000|2020-04-26 23:05:00|1724.34|1722.04|1725.45|1723.15|1725.84|1723.54|1724.16|1721.86|406
1587942600000|2020-04-26 23:10:00|1725.42|1723.12|1725.66|1723.66|1725.94|1723.66|1723.93|1721.63|430
1587942900000|2020-04-26 23:15:00|1725.45|1723.45|1725.51|1723.51|1725.94|1723.94|1725.08|1723.08|249
1587943200000|2020-04-26 23:20:00|1725.48|1723.48|1725.76|1723.76|1726|1724|1725.19|1723.19|263
1587943500000|2020-04-26 23:25:00|1725.81|1723.81|1725.64|1723.64|1726.24|1724.24|1725.39|1723.39|353
1587943800000|2020-04-26 23:30:00|1725.72|1723.72|1725.7|1723.7|1726.52|1724.52|1725.33|1723.33|297
1587944100000|2020-04-26 23:35:00|1725.68|1723.68|1725.61|1723.61|1726.46|1724.46|1725.32|1723.32|270
1587944400000|2020-04-26 23:40:00|1725.85|1723.85|1725.66|1723.66|1726.07|1724.07|1725.06|1723.06|237
1587944700000|2020-04-26 23:45:00|1725.65|1723.65|1725.5|1723.5|1725.79|1723.79|1723.93|1721.93|294
1587945000000|2020-04-26 23:50:00|1725.48|1723.48|1725.82|1723.82|1726.53|1724.53|1725.28|1723.28|250
1587945300000|2020-04-26 23:55:00|1726.03|1724.03|1726.23|1724.23|1728.08|1726.08|1725.5|1723.5|367
1587945600000|2020-04-27 00:00:00|1726.19|1724.19|1727.02|1725.02|1728.59|1726.59|1725.95|1723.95|519
1587945900000|2020-04-27 00:05:00|1727.12|1725.12|1725.4|1723.4|1727.23|1725.23|1725.07|1723.07|368
1587946200000|2020-04-27 00:10:00|1725.36|1723.36|1724.66|1722.66|1725.63|1723.63|1724.66|1722.66|484
1587946500000|2020-04-27 00:15:00|1724.67|1722.67|1724.26|1722.26|1725.31|1723.31|1723.97|1721.97|378
1587946800000|2020-04-27 00:20:00|1724.07|1722.07|1724.32|1722.32|1725.03|1723.03|1724.07|1722.07|381
1587947100000|2020-04-27 00:25:00|1724.16|1722.16|1724.36|1722.36|1724.58|1722.58|1724.07|1722.07|362
1587947400000|2020-04-27 00:30:00|1724.2|1722.2|1724.19|1722.19|1724.75|1722.75|1723.32|1721.32|344
1587947700000|2020-04-27 00:35:00|1724.17|1722.17|1723.72|1721.72|1724.64|1722.64|1722.83|1720.83|252
1587948000000|2020-04-27 00:40:00|1723.71|1721.71|1723.38|1721.38|1724.69|1722.69|1723.38|1721.38|225
1587948300000|2020-04-27 00:45:00|1723.46|1721.46|1725.43|1723.43|1725.78|1723.78|1723.35|1721.35|262
1587948600000|2020-04-27 00:50:00|1725.3|1723.3|1725.14|1723.14|1725.63|1723.63|1724.68|1722.68|280
1587948900000|2020-04-27 00:55:00|1725.21|1723.21|1725.02|1723.02|1726.23|1724.23|1724.17|1722.17|409
1587949200000|2020-04-27 01:00:00|1725.04|1723.04|1724.48|1722.48|1725.65|1723.65|1723.44|1721.44|689
1587949500000|2020-04-27 01:05:00|1724.58|1722.58|1725.08|1723.08|1725.99|1723.99|1724.51|1722.51|763
1587949800000|2020-04-27 01:10:00|1725.14|1723.14|1723.87|1721.87|1725.52|1723.52|1723.71|1721.71|413
1587950100000|2020-04-27 01:15:00|1723.88|1721.88|1725.99|1723.99|1726.45|1724.45|1723.85|1721.85|757
1587950400000|2020-04-27 01:20:00|1725.98|1723.98|1725.35|1723.35|1726.46|1724.46|1724.78|1722.78|379
1587950700000|2020-04-27 01:25:00|1725.58|1723.58|1724.78|1722.78|1725.64|1723.64|1724.57|1722.57|369
1587951000000|2020-04-27 01:30:00|1724.89|1722.89|1724.01|1722.01|1725.03|1723.03|1723.71|1721.71|499
1587951300000|2020-04-27 01:35:00|1724|1722|1724.4|1722.4|1724.95|1722.95|1723.74|1721.74|507
1587951600000|2020-04-27 01:40:00|1724.31|1722.31|1724.26|1722.26|1724.69|1722.69|1722|1720|1079
1587951900000|2020-04-27 01:45:00|1724.54|1722.54|1722.65|1720.65|1724.54|1722.54|1721.88|1719.88|799
1587952200000|2020-04-27 01:50:00|1722.82|1720.82|1722.33|1720.33|1723.02|1721.02|1721.72|1719.72|347
1587952500000|2020-04-27 01:55:00|1722.3|1720.3|1723.81|1721.81|1724.27|1722.27|1721.95|1719.95|440
1587952800000|2020-04-27 02:00:00|1723.66|1721.66|1723.8|1721.8|1724.9|1722.9|1723.29|1721.29|404
1587953100000|2020-04-27 02:05:00|1723.71|1721.71|1723.42|1721.42|1723.88|1721.88|1722.37|1720.37|547
1587953400000|2020-04-27 02:10:00|1723.38|1721.38|1723.69|1721.69|1723.92|1721.92|1723.21|1721.21|476
1587953700000|2020-04-27 02:15:00|1723.63|1721.63|1723.77|1721.77|1724.15|1722.15|1723.61|1721.61|260
1587954000000|2020-04-27 02:20:00|1723.82|1721.82|1723.27|1721.27|1723.93|1721.93|1722.66|1720.66|282
1587954300000|2020-04-27 02:25:00|1723.35|1721.35|1723.62|1721.62|1723.73|1721.73|1722.66|1720.66|272
1587954600000|2020-04-27 02:30:00|1723.59|1721.59|1723.47|1721.47|1724.19|1722.19|1722.72|1720.72|645
1587954900000|2020-04-27 02:35:00|1723.57|1721.57|1724.4|1722.4|1724.94|1723.17|1722.84|1721.07|858
1587955200000|2020-04-27 02:40:00|1724.35|1722.35|1723.61|1721.61|1724.52|1722.52|1722.57|1720.57|379
1587955500000|2020-04-27 02:45:00|1723.02|1721.02|1723.74|1721.74|1724.04|1722.04|1722.83|1720.83|258
1587955800000|2020-04-27 02:50:00|1723.72|1721.72|1723.57|1721.57|1724.12|1722.12|1722.53|1720.53|381
1587956100000|2020-04-27 02:55:00|1723.55|1721.55|1723.63|1721.63|1723.87|1721.87|1723.06|1721.06|356
1587956400000|2020-04-27 03:00:00|1723.43|1721.43|1723.72|1721.72|1724.03|1722.03|1723.15|1721.15|299
1587956700000|2020-04-27 03:05:00|1723.82|1721.82|1723.51|1721.51|1723.97|1721.97|1722.13|1720.13|296
1587957000000|2020-04-27 03:10:00|1723.49|1721.49|1723.37|1721.37|1724.17|1722.17|1722.03|1720.03|415
1587957300000|2020-04-27 03:15:00|1723.35|1721.35|1723.39|1721.39|1724.29|1722.29|1722.37|1720.37|236
1587957600000|2020-04-27 03:20:00|1723.48|1721.48|1723.5|1721.5|1724.56|1722.56|1722.47|1720.47|397
1587957900000|2020-04-27 03:25:00|1723.48|1721.48|1723.62|1721.62|1724.51|1722.51|1723.3|1721.3|258
1587958200000|2020-04-27 03:30:00|1723.61|1721.61|1723.71|1721.71|1724.47|1722.47|1722.98|1720.98|376
1587958500000|2020-04-27 03:35:00|1723.73|1721.73|1723.53|1721.53|1724.03|1722.03|1723.24|1721.24|313
1587958800000|2020-04-27 03:40:00|1723.5|1721.5|1723.71|1721.71|1724.05|1722.05|1723.13|1721.13|300
1587959100000|2020-04-27 03:45:00|1723.62|1721.62|1723.48|1721.48|1724.11|1722.49|1722.13|1720.67|412
1587959400000|2020-04-27 03:50:00|1723.28|1721.28|1722.96|1720.96|1724.23|1722.23|1722.62|1720.62|385
1587959700000|2020-04-27 03:55:00|1723.04|1721.04|1722.8|1720.8|1723.4|1721.4|1722.48|1720.48|312
1587960000000|2020-04-27 04:00:00|1722.78|1720.78|1723.37|1721.37|1723.88|1721.88|1722.78|1720.78|436
1587960300000|2020-04-27 04:05:00|1723.29|1721.29|1723.75|1721.75|1724.24|1722.24|1723.11|1721.11|543
1587960600000|2020-04-27 04:10:00|1723.57|1721.57|1724.17|1722.17|1724.96|1722.96|1722.67|1720.67|522
1587960900000|2020-04-27 04:15:00|1724.11|1722.11|1722.96|1720.96|1724.29|1722.29|1722.37|1720.37|556
1587961200000|2020-04-27 04:20:00|1723.11|1721.11|1722.85|1720.85|1723.64|1721.64|1722.3|1720.3|523
1587961500000|2020-04-27 04:25:00|1722.76|1720.76|1721.93|1719.93|1723.23|1721.23|1721.52|1719.52|386
1587961800000|2020-04-27 04:30:00|1721.95|1719.95|1722.92|1720.92|1723.44|1721.44|1721.67|1719.67|451
1587962100000|2020-04-27 04:35:00|1723.02|1721.02|1721.89|1719.89|1724.18|1722.18|1721.5|1719.5|481
1587962400000|2020-04-27 04:40:00|1721.83|1719.83|1722.03|1720.03|1722.65|1720.65|1721.66|1719.66|267
1587962700000|2020-04-27 04:45:00|1722.04|1720.04|1722.4|1720.4|1722.88|1720.88|1721.79|1719.79|254
1587963000000|2020-04-27 04:50:00|1722.33|1720.33|1722.44|1720.44|1723.26|1721.26|1722.08|1720.08|313
1587963300000|2020-04-27 04:55:00|1722.57|1720.57|1721.2|1719.2|1723.08|1721.51|1720.69|1718.69|320
1587963600000|2020-04-27 05:00:00|1720.96|1718.96|1721.94|1719.94|1722.72|1720.72|1720.82|1718.82|334
1587963900000|2020-04-27 05:05:00|1722.08|1720.08|1722.21|1720.21|1722.87|1721.28|1721.53|1719.53|635
1587964200000|2020-04-27 05:10:00|1722.23|1720.23|1722.31|1720.31|1722.79|1720.79|1721.81|1719.81|447
1587964500000|2020-04-27 05:15:00|1722.51|1720.51|1722.47|1720.47|1723.27|1721.27|1721.91|1719.91|522
1587964800000|2020-04-27 05:20:00|1722.31|1720.31|1722.33|1720.33|1722.93|1720.93|1721.87|1719.87|410
1587965100000|2020-04-27 05:25:00|1722.36|1720.36|1723.11|1721.11|1723.62|1721.62|1721.76|1719.76|596
1587965400000|2020-04-27 05:30:00|1723.46|1721.46|1723.6|1721.6|1724.26|1722.26|1722.6|1720.6|662
1587965700000|2020-04-27 05:35:00|1723.54|1721.54|1722.62|1720.62|1724.76|1722.76|1722.01|1720.01|524
1587966000000|2020-04-27 05:40:00|1722.65|1720.65|1722.26|1720.26|1723.76|1721.76|1721.67|1719.67|621
1587966300000|2020-04-27 05:45:00|1722.34|1720.34|1723.74|1721.74|1724.76|1722.76|1722.07|1720.07|648
1587966600000|2020-04-27 05:50:00|1723.83|1721.83|1721.9|1719.9|1724.35|1722.35|1721.52|1719.52|695
1587966900000|2020-04-27 05:55:00|1721.63|1719.63|1723.12|1722.12|1723.12|1722.12|1721.22|1719.52|758
1587967200000|2020-04-27 06:00:00|1722.93|1721.93|1723.32|1722.32|1723.63|1722.63|1721.81|1720.81|834
1587967500000|2020-04-27 06:05:00|1723.35|1722.35|1723.8|1722.8|1724.43|1723.43|1723.02|1722.02|921
1587967800000|2020-04-27 06:10:00|1723.69|1722.69|1722.06|1721.06|1723.75|1722.75|1721.81|1720.81|855
1587968100000|2020-04-27 06:15:00|1722.07|1721.07|1722.22|1721.22|1722.91|1721.91|1721.88|1720.88|930
1587968400000|2020-04-27 06:20:00|1722.25|1721.25|1721.46|1720.46|1722.53|1721.53|1720.98|1719.98|656
1587968700000|2020-04-27 06:25:00|1721.47|1720.47|1720.92|1719.92|1721.7|1720.7|1720.6|1719.6|545
1587969000000|2020-04-27 06:30:00|1720.87|1719.87|1721.27|1720.27|1722.52|1721.52|1720.17|1719.17|604
1587969300000|2020-04-27 06:35:00|1721.33|1720.33|1719.93|1718.93|1721.82|1720.82|1718.39|1717.39|810
1587969600000|2020-04-27 06:40:00|1720.06|1719.06|1718.94|1717.94|1720.88|1719.88|1718.59|1717.59|1237
1587969900000|2020-04-27 06:45:00|1718.92|1717.92|1716.98|1715.98|1719.68|1718.68|1714.87|1713.87|1234
1587970200000|2020-04-27 06:50:00|1716.97|1715.97|1716.29|1715.29|1717.56|1716.56|1715.55|1714.55|1099
1587970500000|2020-04-27 06:55:00|1716.26|1715.26|1715.11|1714.11|1716.82|1715.82|1714.15|1713.15|1162
1587970800000|2020-04-27 07:00:00|1714.92|1713.92|1717.38|1716.38|1718.18|1717.18|1713.95|1712.95|1778
1587971100000|2020-04-27 07:05:00|1717.41|1716.41|1719.82|1718.82|1720.37|1719.37|1717.32|1716.32|1567
1587971400000|2020-04-27 07:10:00|1719.76|1718.76|1721.38|1720.38|1721.78|1720.78|1718.58|1717.58|1562
1587971700000|2020-04-27 07:15:00|1721.31|1720.31|1718.8|1717.8|1721.32|1720.32|1717.83|1716.83|1408
1587972000000|2020-04-27 07:20:00|1718.79|1717.79|1719.2|1718.2|1720.67|1719.67|1718.33|1717.33|1135
1587972300000|2020-04-27 07:25:00|1719.03|1718.03|1719.13|1718.13|1721.18|1720.18|1718.68|1717.68|1365
1587972600000|2020-04-27 07:30:00|1719.2|1718.2|1719.78|1718.78|1720.84|1719.84|1719.07|1718.07|1345
1587972900000|2020-04-27 07:35:00|1719.69|1718.69|1718.95|1717.95|1720.3|1719.3|1717.49|1716.49|1461
1587973200000|2020-04-27 07:40:00|1718.92|1717.92|1719.54|1718.54|1720.53|1719.53|1718.55|1717.55|1007
1587973500000|2020-04-27 07:45:00|1719.48|1718.48|1720.53|1719.53|1723.1|1722.1|1719.42|1718.42|1061
1587973800000|2020-04-27 07:50:00|1720.61|1719.61|1720.94|1719.94|1722.11|1721.11|1720.18|1719.18|1331
1587974100000|2020-04-27 07:55:00|1720.92|1719.92|1721.34|1720.34|1722.13|1721.13|1719.99|1718.99|1036
1587974400000|2020-04-27 08:00:00|1721.36|1720.36|1721.4|1720.4|1722.2|1721.2|1720.15|1719.15|1004
1587974700000|2020-04-27 08:05:00|1721.34|1720.34|1719.93|1718.93|1721.42|1720.42|1719.88|1718.88|852
1587975000000|2020-04-27 08:10:00|1719.94|1718.94|1720.2|1719.2|1720.74|1719.74|1719.57|1718.57|745
1587975300000|2020-04-27 08:15:00|1720.14|1719.14|1720.15|1719.15|1721.25|1720.25|1719.53|1718.53|1466
1587975600000|2020-04-27 08:20:00|1720.14|1719.14|1721.07|1720.07|1721.8|1720.8|1719.83|1718.83|1397
1587975900000|2020-04-27 08:25:00|1721.1|1720.1|1721.27|1720.27|1722.62|1721.62|1720.14|1719.14|1337
1587976200000|2020-04-27 08:30:00|1721.24|1720.24|1721.12|1720.12|1721.67|1720.67|1719.89|1718.89|1573
1587976500000|2020-04-27 08:35:00|1721.08|1720.08|1721.23|1720.23|1721.74|1720.74|1720.23|1719.23|1404
1587976800000|2020-04-27 08:40:00|1721.22|1720.22|1720.59|1719.59|1721.62|1720.62|1720.06|1719.06|906
1587977100000|2020-04-27 08:45:00|1720.56|1719.56|1720.46|1719.46|1720.63|1719.63|1719.49|1718.49|1128
1587977400000|2020-04-27 08:50:00|1720.45|1719.45|1722.28|1721.28|1723.37|1722.29|1719.15|1718.15|1641
1587977700000|2020-04-27 08:55:00|1722.2|1721.2|1722.72|1721.72|1724.52|1723.52|1722.02|1721.02|1589
1587978000000|2020-04-27 09:00:00|1722.7|1721.7|1721.2|1720.2|1723.1|1722.1|1720.84|1719.84|1414
1587978300000|2020-04-27 09:05:00|1721.24|1720.24|1722.04|1721.04|1722.67|1721.62|1720.59|1719.59|1120
1587978600000|2020-04-27 09:10:00|1722.09|1721.09|1721.51|1720.51|1723.24|1722.24|1721.38|1720.38|786
1587978900000|2020-04-27 09:15:00|1721.49|1720.49|1722.49|1721.49|1723.51|1722.51|1721.46|1720.46|1105
1587979200000|2020-04-27 09:20:00|1722.57|1721.57|1721.85|1720.85|1723.23|1722.23|1721.65|1720.65|678
1587979500000|2020-04-27 09:25:00|1721.91|1720.91|1722.18|1721.18|1723.01|1722.01|1721.85|1720.85|1273
1587979800000|2020-04-27 09:30:00|1722.19|1721.19|1717.93|1716.93|1722.37|1721.37|1716.92|1715.92|1458
1587980100000|2020-04-27 09:35:00|1717.96|1716.96|1718.66|1717.66|1719.13|1718.13|1716.49|1715.49|1551
1587980400000|2020-04-27 09:40:00|1718.65|1717.65|1718.57|1717.57|1719.31|1718.31|1717.46|1716.46|903
1587980700000|2020-04-27 09:45:00|1718.58|1717.58|1717.9|1716.9|1718.82|1717.82|1716.8|1715.8|970
1587981000000|2020-04-27 09:50:00|1717.93|1716.93|1718.34|1717.34|1719.26|1718.26|1717.11|1716.11|916
1587981300000|2020-04-27 09:55:00|1718.26|1717.26|1718.02|1717.02|1719.82|1718.82|1717.52|1716.52|1073
1587981600000|2020-04-27 10:00:00|1718|1717|1717.46|1716.46|1718.14|1717.14|1716.79|1715.79|1239
1587981900000|2020-04-27 10:05:00|1717.61|1716.61|1716.54|1715.54|1718.2|1717.2|1716.05|1715.05|1083
1587982200000|2020-04-27 10:10:00|1716.55|1715.55|1717.59|1716.59|1718.7|1717.7|1716.55|1715.55|686
1587982500000|2020-04-27 10:15:00|1717.58|1716.58|1717.97|1716.97|1718.68|1717.68|1717.56|1716.56|485
1587982800000|2020-04-27 10:20:00|1717.88|1716.88|1717.64|1716.64|1718.88|1717.88|1717.46|1716.46|491
1587983100000|2020-04-27 10:25:00|1717.68|1716.68|1717.87|1716.87|1718.16|1717.16|1717.54|1716.54|303
1587983400000|2020-04-27 10:30:00|1717.92|1716.92|1717.91|1716.91|1718.26|1717.26|1716.58|1715.58|804
1587983700000|2020-04-27 10:35:00|1717.86|1716.86|1717.77|1716.77|1718.18|1717.18|1716.35|1715.35|596
1587984000000|2020-04-27 10:40:00|1717.58|1716.58|1717.49|1716.49|1719.56|1718.56|1716.93|1715.67|1214
1587984300000|2020-04-27 10:45:00|1717.39|1716.39|1717.79|1716.79|1718.91|1717.91|1716.98|1715.98|1294
1587984600000|2020-04-27 10:50:00|1717.85|1716.85|1717.36|1716.36|1718.43|1717.43|1716.46|1715.46|1025
1587984900000|2020-04-27 10:55:00|1717.41|1716.41|1717.8|1716.8|1718.31|1717.31|1716.31|1715.31|786
1587985200000|2020-04-27 11:00:00|1717.77|1716.77|1716.97|1715.97|1718.3|1717.3|1715.99|1714.99|764
1587985500000|2020-04-27 11:05:00|1717.04|1716.04|1716.68|1715.68|1718.27|1717.27|1716.49|1715.4|1322
1587985800000|2020-04-27 11:10:00|1716.67|1715.67|1717.69|1716.69|1717.94|1716.94|1716.28|1715.28|990
1587986100000|2020-04-27 11:15:00|1717.49|1716.49|1716.91|1715.91|1718.17|1717.17|1716.47|1715.47|1721
1587986400000|2020-04-27 11:20:00|1716.92|1715.92|1717.13|1716.13|1718.29|1717.25|1716.32|1715.32|1546
1587986700000|2020-04-27 11:25:00|1717.08|1716.08|1719.01|1718.01|1719.07|1718.07|1716.81|1715.33|796
1587987000000|2020-04-27 11:30:00|1718.99|1717.99|1717.4|1716.4|1719.61|1718.61|1717.4|1716.4|1442
1587987300000|2020-04-27 11:35:00|1717.53|1716.53|1717.88|1716.88|1718.49|1717.35|1717.19|1716.19|1036
1587987600000|2020-04-27 11:40:00|1717.82|1716.82|1716.93|1715.93|1718.03|1717.03|1716.46|1715.14|1113
1587987900000|2020-04-27 11:45:00|1716.89|1715.89|1716.77|1715.77|1717.83|1716.8|1716.39|1715.39|963
1587988200000|2020-04-27 11:50:00|1716.66|1715.66|1716.91|1715.91|1717.42|1716.1|1715.64|1714.64|1120
1587988500000|2020-04-27 11:55:00|1716.89|1715.89|1715.64|1714.64|1717.24|1716.24|1715.14|1714.14|1117
1587988800000|2020-04-27 12:00:00|1715.52|1714.52|1716.36|1715.36|1716.6|1715.6|1713.1|1712.1|1533
1587989100000|2020-04-27 12:05:00|1716.37|1715.37|1717.61|1716.61|1718.43|1717.43|1715.58|1714.58|1402
1587989400000|2020-04-27 12:10:00|1717.64|1716.64|1717.34|1716.34|1718|1717|1716.08|1715.08|1274
1587989700000|2020-04-27 12:15:00|1717.33|1716.33|1719.69|1718.69|1720.07|1719.07|1716.96|1715.96|1081
1587990000000|2020-04-27 12:20:00|1719.71|1718.71|1720.54|1719.54|1721.36|1720.16|1718.81|1717.38|1924
1587990300000|2020-04-27 12:25:00|1720.59|1719.59|1720.38|1719.38|1721.29|1719.98|1719.12|1718.12|1436
1587990600000|2020-04-27 12:30:00|1720.39|1719.39|1719.63|1718.63|1721.31|1719.95|1719.02|1718.02|1488
1587990900000|2020-04-27 12:35:00|1719.57|1718.57|1719.35|1718.35|1719.99|1718.99|1717.92|1716.92|1438
1587991200000|2020-04-27 12:40:00|1719.11|1718.11|1720.55|1719.55|1721.5|1720.5|1718.93|1717.93|1232
1587991500000|2020-04-27 12:45:00|1720.46|1719.46|1721.18|1720.18|1721.7|1720.7|1719.97|1718.97|869
1587991800000|2020-04-27 12:50:00|1721.2|1720.2|1720.03|1719.03|1722.07|1721.07|1719.91|1718.91|1111
1587992100000|2020-04-27 12:55:00|1720.14|1719.14|1720.36|1719.36|1720.89|1719.82|1718.88|1717.88|959
1587992400000|2020-04-27 13:00:00|1720.41|1719.41|1722.63|1721.63|1722.99|1721.99|1719.56|1718.56|1524
1587992700000|2020-04-27 13:05:00|1722.62|1721.62|1720.79|1719.79|1722.78|1721.78|1719.85|1718.85|1025
1587993000000|2020-04-27 13:10:00|1720.8|1719.8|1721.68|1720.68|1722.81|1721.81|1720.56|1719.56|907
1587993300000|2020-04-27 13:15:00|1721.73|1720.73|1720.16|1719.16|1721.82|1720.82|1719.94|1718.94|1393
1587993600000|2020-04-27 13:20:00|1720.28|1719.28|1718.72|1717.72|1720.9|1719.9|1717.62|1716.15|1518
1587993900000|2020-04-27 13:25:00|1718.64|1717.64|1721.09|1720.09|1721.42|1720.42|1717.99|1716.99|1352
1587994200000|2020-04-27 13:30:00|1721.25|1720.25|1718.28|1717.28|1722.24|1721.24|1717.14|1716.11|1769
1587994500000|2020-04-27 13:35:00|1718.4|1717.4|1718.09|1717.09|1719.97|1718.41|1717.9|1716.9|1481
1587994800000|2020-04-27 13:40:00|1718.1|1717.1|1716.39|1715.39|1718.27|1717.27|1715.01|1714.01|1594
1587995100000|2020-04-27 13:45:00|1716.4|1715.4|1717.71|1716.71|1718.07|1717.07|1714.74|1713.74|1732
1587995400000|2020-04-27 13:50:00|1717.77|1716.77|1716.41|1715.41|1717.87|1716.87|1715.45|1714.45|1649
1587995700000|2020-04-27 13:55:00|1716.33|1715.33|1716.21|1715.21|1716.77|1715.77|1714.13|1713.13|1529
1587996000000|2020-04-27 14:00:00|1716.17|1715.17|1714.47|1713.47|1717.59|1716.59|1714.31|1713.31|1630
1587996300000|2020-04-27 14:05:00|1714.53|1713.53|1708.89|1707.89|1714.53|1713.53|1708.67|1707.67|1906
1587996600000|2020-04-27 14:10:00|1708.84|1707.84|1710.62|1709.62|1710.67|1709.67|1706.88|1705.88|1942
1587996900000|2020-04-27 14:15:00|1710.36|1709.36|1711.63|1710.63|1711.72|1710.72|1709.89|1708.89|1348
1587997200000|2020-04-27 14:20:00|1711.61|1710.61|1712.03|1711.03|1713.29|1711.63|1710.7|1709.7|1574
1587997500000|2020-04-27 14:25:00|1712.14|1711.14|1711.89|1710.89|1712.99|1711.88|1711.11|1710.11|1467
1587997800000|2020-04-27 14:30:00|1711.77|1710.77|1713.29|1712.29|1715.04|1714.04|1711.17|1710.17|2031
1587998100000|2020-04-27 14:35:00|1713.16|1712.16|1715.17|1714.17|1715.63|1714.63|1712.9|1711.9|2017
1587998400000|2020-04-27 14:40:00|1715.2|1714.2|1714.66|1713.66|1715.65|1714.65|1714.39|1713.39|1533
1587998700000|2020-04-27 14:45:00|1714.62|1713.62|1715.28|1714.28|1715.58|1714.58|1713.67|1712.67|1701
1587999000000|2020-04-27 14:50:00|1715.23|1714.23|1714.87|1713.87|1715.46|1714.46|1714.56|1713.56|1325
1587999300000|2020-04-27 14:55:00|1714.88|1713.88|1713.12|1712.12|1714.91|1713.91|1711.64|1710.64|1799
1587999600000|2020-04-27 15:00:00|1713.06|1712.06|1713.99|1712.99|1714.26|1713.26|1711.32|1710.32|1457
1587999900000|2020-04-27 15:05:00|1713.98|1712.98|1715.33|1714.33|1715.53|1714.53|1713.72|1712.72|1349
1588000200000|2020-04-27 15:10:00|1715.24|1714.24|1713.93|1712.93|1715.51|1714.51|1712.98|1711.98|1403
1588000500000|2020-04-27 15:15:00|1713.88|1712.88|1714.04|1713.04|1715.04|1714.04|1713.07|1712.07|1256
1588000800000|2020-04-27 15:20:00|1714.08|1713.08|1711.9|1710.9|1714.14|1713.14|1711.78|1710.78|1259
1588001100000|2020-04-27 15:25:00|1711.85|1710.85|1712.27|1711.27|1713.42|1712.42|1711.83|1710.83|997
1588001400000|2020-04-27 15:30:00|1712.32|1711.32|1714.3|1713.3|1714.76|1713.76|1712.23|1711.23|1161
1588001700000|2020-04-27 15:35:00|1714.29|1713.29|1712.4|1711.4|1714.38|1713.38|1712.3|1711.3|871
1588002000000|2020-04-27 15:40:00|1712.39|1711.39|1712.86|1711.86|1713.36|1712.36|1711.92|1710.92|911
1588002300000|2020-04-27 15:45:00|1712.89|1711.89|1712.65|1711.65|1713.36|1712.36|1711.66|1710.66|997
1588002600000|2020-04-27 15:50:00|1712.63|1711.63|1711.76|1710.76|1713.05|1712.05|1711.4|1710.4|1050
1588002900000|2020-04-27 15:55:00|1711.7|1710.7|1712.01|1711.01|1712.4|1711.4|1709.59|1708.59|1308
1588003200000|2020-04-27 16:00:00|1711.87|1710.87|1711.74|1710.74|1712.51|1711.51|1711.19|1710.19|1141
1588003500000|2020-04-27 16:05:00|1711.7|1710.7|1712.69|1711.69|1713.5|1712.5|1711.59|1710.53|1423
1588003800000|2020-04-27 16:10:00|1712.57|1710.57|1712.77|1711.77|1713.79|1712.79|1712.46|1710.57|1317
1588004100000|2020-04-27 16:15:00|1712.85|1711.85|1714.01|1713.01|1714.31|1713.31|1712.75|1711.75|1150
1588004400000|2020-04-27 16:20:00|1714.04|1713.04|1713.77|1712.77|1714.25|1713.25|1713.22|1712.22|824
1588004700000|2020-04-27 16:25:00|1713.76|1712.76|1714.33|1713.33|1714.6|1713.6|1713.27|1712.27|909
1588005000000|2020-04-27 16:30:00|1714.4|1713.4|1713.64|1712.64|1714.56|1713.56|1713.37|1712.37|868
1588005300000|2020-04-27 16:35:00|1713.66|1712.66|1713.54|1712.54|1714|1713|1712.93|1711.93|1020
1588005600000|2020-04-27 16:40:00|1713.5|1712.5|1714.84|1713.84|1714.97|1713.97|1713.19|1712.19|869
1588005900000|2020-04-27 16:45:00|1714.85|1713.85|1714.83|1713.83|1715.02|1714.02|1713.44|1712.44|837
1588006200000|2020-04-27 16:50:00|1714.77|1713.77|1712.36|1711.36|1714.95|1713.95|1712.11|1711.11|990
1588006500000|2020-04-27 16:55:00|1712.43|1711.43|1712.84|1711.84|1713.18|1712.18|1712.17|1711.17|797
1588006800000|2020-04-27 17:00:00|1712.68|1711.68|1713.33|1712.33|1714.08|1713.08|1712.24|1711.24|859
1588007100000|2020-04-27 17:05:00|1713.31|1712.31|1713.34|1712.34|1714.33|1713.33|1713.15|1712.15|787
1588007400000|2020-04-27 17:10:00|1713.36|1712.36|1712.66|1711.66|1713.44|1712.44|1712.31|1711.31|677
1588007700000|2020-04-27 17:15:00|1712.49|1711.49|1711.35|1710.35|1713.49|1712.49|1711.27|1710.27|957
1588008000000|2020-04-27 17:20:00|1711.32|1710.32|1711.64|1710.64|1711.7|1710.7|1710.16|1709.16|1103
1588008300000|2020-04-27 17:25:00|1711.65|1710.65|1712.47|1711.47|1713.17|1712.17|1711.27|1710.27|1119
1588008600000|2020-04-27 17:30:00|1712.46|1711.46|1711.62|1710.62|1712.95|1711.95|1711.48|1710.48|823
1588008900000|2020-04-27 17:35:00|1711.61|1710.61|1712.57|1711.57|1712.86|1711.86|1711.22|1710.22|739
1588009200000|2020-04-27 17:40:00|1712.54|1711.54|1711.9|1710.9|1712.85|1711.85|1711.58|1710.58|779
1588009500000|2020-04-27 17:45:00|1711.87|1710.87|1712.54|1711.54|1713.19|1712.19|1711.68|1710.68|801
1588009800000|2020-04-27 17:50:00|1712.65|1711.65|1712.09|1711.09|1712.83|1711.83|1711.97|1710.97|506
1588010100000|2020-04-27 17:55:00|1712.06|1711.06|1712.2|1711.2|1712.73|1711.73|1711.69|1710.69|569
1588010400000|2020-04-27 18:00:00|1712.26|1711.26|1712.04|1711.04|1712.61|1711.61|1711.65|1710.65|832
1588010700000|2020-04-27 18:05:00|1712.14|1711.14|1712.21|1711.21|1713.39|1712.39|1711.48|1710.48|656
1588011000000|2020-04-27 18:10:00|1712.16|1711.16|1711.1|1710.1|1712.64|1711.64|1710.92|1709.92|654
1588011300000|2020-04-27 18:15:00|1711.03|1710.03|1712.66|1711.66|1713.21|1712.21|1710.99|1709.99|739
1588011600000|2020-04-27 18:20:00|1712.62|1711.62|1712.24|1711.24|1713.32|1712.32|1711.78|1710.78|673
1588011900000|2020-04-27 18:25:00|1712.33|1711.33|1712.2|1711.2|1713.37|1712.37|1711.98|1710.98|742
1588012200000|2020-04-27 18:30:00|1711.97|1710.97|1712.31|1711.31|1712.69|1711.69|1711.89|1710.89|616
1588012500000|2020-04-27 18:35:00|1712.05|1711.05|1712.72|1711.72|1713.05|1712.05|1711.58|1710.58|624
1588012800000|2020-04-27 18:40:00|1712.8|1711.8|1712.68|1711.68|1713.23|1712.23|1712.02|1711.02|696
1588013100000|2020-04-27 18:45:00|1712.7|1711.7|1711.91|1710.91|1712.79|1711.79|1711.3|1710.3|533
1588013400000|2020-04-27 18:50:00|1711.39|1710.39|1712.18|1711.18|1712.95|1711.95|1711.27|1710.27|616
1588013700000|2020-04-27 18:55:00|1712.19|1711.19|1713.86|1712.86|1714.31|1713.31|1712.14|1711.14|765
1588014000000|2020-04-27 19:00:00|1713.83|1712.83|1714.67|1713.67|1714.86|1713.86|1712.99|1711.99|819
1588014300000|2020-04-27 19:05:00|1714.66|1713.66|1714.74|1713.74|1715.01|1714.01|1713.91|1712.91|608
1588014600000|2020-04-27 19:10:00|1714.73|1713.73|1715.54|1714.54|1715.54|1714.54|1714.37|1713.37|695
1588014900000|2020-04-27 19:15:00|1715.59|1714.59|1714.84|1713.84|1715.59|1714.59|1714.48|1713.48|684
1588015200000|2020-04-27 19:20:00|1714.83|1713.83|1715.62|1714.62|1715.74|1714.74|1714.55|1713.55|676
1588015500000|2020-04-27 19:25:00|1715.65|1714.65|1715.97|1714.97|1716.2|1715.2|1715.19|1714.19|692
1588015800000|2020-04-27 19:30:00|1715.93|1714.93|1715.97|1714.97|1716.13|1715.13|1715.39|1714.39|605
1588016100000|2020-04-27 19:35:00|1716|1715|1715.29|1714.29|1716.31|1715.31|1715|1714|707
1588016400000|2020-04-27 19:40:00|1715.31|1714.31|1716.36|1715.36|1716.59|1715.59|1714.56|1713.56|773
1588016700000|2020-04-27 19:45:00|1716.5|1715.5|1715.53|1714.53|1716.59|1715.59|1715.38|1714.38|766
1588017000000|2020-04-27 19:50:00|1715.57|1714.57|1718.11|1717.11|1718.16|1717.16|1715.37|1714.37|1129
1588017300000|2020-04-27 19:55:00|1718.13|1717.13|1717.77|1716.77|1718.83|1717.83|1716.41|1715.41|1257
1588017600000|2020-04-27 20:00:00|1718|1717|1717.17|1716.17|1718.31|1717.31|1716.82|1715.82|612
1588017900000|2020-04-27 20:05:00|1717.19|1716.19|1717.14|1716.14|1717.37|1716.37|1716.08|1715.08|353
1588018200000|2020-04-27 20:10:00|1717.01|1716.01|1715.59|1714.59|1717.57|1716.57|1715.32|1714.32|397
1588018500000|2020-04-27 20:15:00|1715.51|1714.51|1715.63|1714.63|1715.92|1714.92|1715.01|1714.01|204
1588018800000|2020-04-27 20:20:00|1715.71|1714.71|1715.5|1714.5|1715.72|1714.72|1715.28|1714.28|125
1588019100000|2020-04-27 20:25:00|1715.43|1714.43|1715.79|1714.79|1716.22|1715.22|1715.15|1714.15|208
1588019400000|2020-04-27 20:30:00|1715.74|1714.74|1715.63|1714.63|1715.76|1714.76|1715.33|1714.33|163
1588019700000|2020-04-27 20:35:00|1715.23|1714.23|1715.2|1714.2|1715.68|1714.68|1715.18|1714.18|122
1588020000000|2020-04-27 20:40:00|1715.16|1714.16|1715.73|1714.73|1716.19|1715.19|1715.16|1714.16|111
1588020300000|2020-04-27 20:45:00|1715.75|1714.75|1715.33|1714.33|1715.92|1714.92|1714.76|1713.76|230
1588020600000|2020-04-27 20:50:00|1715.37|1714.37|1715.79|1714.79|1715.84|1714.84|1714.69|1713.69|191
1588020900000|2020-04-27 20:55:00|1715.87|1714.87|1714.49|1713.49|1716.49|1715.49|1714|1713|273
1588024800000|2020-04-27 22:00:00|1713.13|1712.13|1714.21|1713.21|1717.7|1716.7|1712.19|1710.65|218
1588025100000|2020-04-27 22:05:00|1713.76|1712.76|1713.48|1712.48|1714.1|1713.1|1713.42|1712.42|280
1588025400000|2020-04-27 22:10:00|1713.47|1712.47|1713.55|1712.55|1713.75|1712.75|1713.34|1712.34|115
1588025700000|2020-04-27 22:15:00|1713.53|1712.53|1714.78|1713.78|1716.65|1715.65|1713.24|1712.24|203
1588026000000|2020-04-27 22:20:00|1714.75|1713.75|1714.84|1713.84|1715.04|1714.04|1714.72|1713.72|156
1588026300000|2020-04-27 22:25:00|1714.85|1713.85|1714.73|1713.73|1715.23|1714.23|1713.97|1712.97|204
1588026600000|2020-04-27 22:30:00|1714.74|1713.74|1715.35|1714.35|1715.69|1714.69|1713.96|1712.96|219
1588026900000|2020-04-27 22:35:00|1715.52|1714.52|1714.16|1713.16|1715.72|1714.72|1713.5|1712.5|268
1588027200000|2020-04-27 22:40:00|1713.9|1712.9|1713.55|1712.55|1714.14|1713.14|1713.37|1712.37|217
1588027500000|2020-04-27 22:45:00|1713.62|1712.62|1713.89|1712.89|1714.38|1713.38|1712.27|1710.8|367
1588027800000|2020-04-27 22:50:00|1713.83|1712.83|1712.33|1711.33|1714.02|1713.02|1712.21|1711.21|217
1588028100000|2020-04-27 22:55:00|1712.3|1711.3|1712.42|1711.42|1712.68|1711.68|1711.92|1710.92|359
1588028400000|2020-04-27 23:00:00|1712.59|1711.59|1711.46|1710.46|1712.78|1711.78|1711.28|1710.28|364
1588028700000|2020-04-27 23:05:00|1711.45|1710.45|1711.09|1710.09|1711.45|1710.45|1709.8|1708.8|599
1588029000000|2020-04-27 23:10:00|1711.06|1710.06|1711.36|1710.36|1712.03|1711.03|1710.84|1709.84|333
1588029300000|2020-04-27 23:15:00|1711.56|1710.56|1711.45|1710.45|1711.78|1710.78|1710.8|1709.8|300
1588029600000|2020-04-27 23:20:00|1711.37|1710.37|1711.32|1710.32|1711.68|1710.68|1711.08|1710.08|244
1588029900000|2020-04-27 23:25:00|1711.23|1710.23|1709.85|1708.85|1711.58|1710.58|1707.75|1706.75|541
1588030200000|2020-04-27 23:30:00|1709.93|1708.93|1710.81|1709.81|1710.91|1709.91|1709.53|1708.53|547
1588030500000|2020-04-27 23:35:00|1710.82|1709.82|1709.7|1708.7|1711.09|1710.09|1709.26|1708.26|454
1588030800000|2020-04-27 23:40:00|1709.65|1708.65|1709.86|1708.86|1710.23|1709.23|1709.36|1708.36|261
1588031100000|2020-04-27 23:45:00|1709.96|1708.96|1710.18|1709.18|1710.72|1709.72|1709.45|1708.45|369
1588031400000|2020-04-27 23:50:00|1710.17|1709.17|1710.29|1709.29|1710.72|1709.72|1709.94|1708.94|292
1588031700000|2020-04-27 23:55:00|1710.22|1709.22|1710.31|1709.31|1710.65|1709.65|1709.79|1708.79|265
1588032000000|2020-04-28 00:00:00|1710.11|1709.11|1708.58|1707.58|1710.7|1709.7|1707.95|1706.95|767
1588032300000|2020-04-28 00:05:00|1708.55|1707.55|1709.65|1708.65|1709.72|1708.72|1707.87|1706.87|518
1588032600000|2020-04-28 00:10:00|1709.62|1708.62|1709.72|1708.72|1710.22|1709.22|1709.2|1708.2|431
1588032900000|2020-04-28 00:15:00|1709.68|1708.68|1710.57|1709.57|1711|1710|1709.68|1708.68|346
1588033200000|2020-04-28 00:20:00|1710.56|1709.56|1707.84|1706.84|1710.62|1709.62|1705.31|1704.31|557
1588033500000|2020-04-28 00:25:00|1707.75|1706.75|1707.54|1706.54|1707.92|1706.92|1705.23|1704.23|607
1588033800000|2020-04-28 00:30:00|1707.52|1706.52|1709.25|1708.25|1709.6|1708.6|1707.51|1706.51|632
1588034100000|2020-04-28 00:35:00|1709.23|1708.23|1708.55|1707.55|1709.52|1708.52|1708.48|1707.48|429
1588034400000|2020-04-28 00:40:00|1708.43|1707.43|1709.2|1708.2|1709.76|1708.76|1708.22|1707.22|447
1588034700000|2020-04-28 00:45:00|1709.17|1708.17|1709.59|1708.59|1710.12|1709.12|1709.05|1708.05|331
1588035000000|2020-04-28 00:50:00|1709.6|1708.6|1709.76|1708.76|1710.36|1709.36|1709.36|1708.36|344
1588035300000|2020-04-28 00:55:00|1709.77|1708.77|1708.66|1707.66|1709.9|1708.9|1708.32|1707.32|411
1588035600000|2020-04-28 01:00:00|1708.67|1707.67|1707.78|1706.78|1708.82|1707.82|1706.95|1705.95|739
1588035900000|2020-04-28 01:05:00|1707.76|1706.76|1705.98|1704.98|1707.96|1706.96|1705.24|1704.24|867
1588036200000|2020-04-28 01:10:00|1705.99|1704.99|1705.6|1704.6|1706.31|1705.31|1704.45|1703.45|806
1588036500000|2020-04-28 01:15:00|1705.58|1704.58|1705.63|1704.63|1706.49|1705.49|1704.63|1703.63|753
1588036800000|2020-04-28 01:20:00|1705.64|1704.64|1705.79|1704.79|1706.57|1705.57|1705.55|1704.55|751
1588037100000|2020-04-28 01:25:00|1705.73|1704.73|1706.26|1705.26|1707.09|1706.01|1705.5|1704.5|636
1588037400000|2020-04-28 01:30:00|1706.35|1705.35|1705.47|1704.47|1706.47|1705.47|1705.28|1704.28|437
1588037700000|2020-04-28 01:35:00|1705.5|1704.5|1703.59|1702.59|1705.59|1704.59|1702.96|1701.96|907
1588038000000|2020-04-28 01:40:00|1703.58|1702.58|1703.01|1702.01|1703.85|1702.85|1701.24|1700.24|1130
1588038300000|2020-04-28 01:45:00|1703.02|1702.02|1703.78|1702.78|1704.08|1703.08|1701.03|1700.03|947
1588038600000|2020-04-28 01:50:00|1703.84|1702.84|1704.52|1703.52|1705.58|1704.58|1703.84|1702.84|767
1588038900000|2020-04-28 01:55:00|1704.42|1703.42|1704.22|1703.22|1704.95|1703.95|1703.8|1702.8|786
1588039200000|2020-04-28 02:00:00|1704.2|1703.2|1703.96|1702.96|1704.24|1703.24|1703.31|1702.31|732
1588039500000|2020-04-28 02:05:00|1703.98|1702.98|1703.93|1702.93|1704.16|1703.16|1703.02|1702.02|515
1588039800000|2020-04-28 02:10:00|1703.95|1702.95|1704.02|1703.02|1704.69|1703.69|1703.56|1702.56|588
1588040100000|2020-04-28 02:15:00|1703.92|1702.92|1702.61|1701.61|1703.98|1702.98|1702.38|1701.38|576
1588040400000|2020-04-28 02:20:00|1702.59|1701.59|1703.11|1702.11|1703.69|1702.69|1702.4|1701.4|451
1588040700000|2020-04-28 02:25:00|1703.28|1702.28|1703.39|1702.39|1704.02|1703.02|1702.89|1701.89|383
1588041000000|2020-04-28 02:30:00|1703.35|1702.35|1703.63|1702.63|1703.93|1702.93|1703.16|1702.16|395
1588041300000|2020-04-28 02:35:00|1703.76|1702.76|1704.61|1703.61|1704.87|1703.87|1703.59|1702.59|385
1588041600000|2020-04-28 02:40:00|1704.65|1703.65|1704.29|1703.29|1705.15|1704.15|1703.93|1702.93|488
1588041900000|2020-04-28 02:45:00|1704.17|1703.17|1704.05|1703.05|1705.23|1704.23|1703.7|1702.7|501
1588042200000|2020-04-28 02:50:00|1704.1|1703.1|1703.76|1702.76|1704.18|1703.18|1703.3|1702.3|403
1588042500000|2020-04-28 02:55:00|1703.69|1702.69|1703.36|1702.36|1703.8|1702.8|1702.57|1701.57|424
1588042800000|2020-04-28 03:00:00|1703.34|1702.34|1702.09|1701.09|1703.52|1702.52|1701.89|1700.89|423
1588043100000|2020-04-28 03:05:00|1702.21|1701.21|1701.5|1700.5|1702.25|1701.25|1701.1|1700.1|397
1588043400000|2020-04-28 03:10:00|1701.53|1700.53|1701.41|1700.41|1701.7|1700.7|1700.67|1699.67|441
1588043700000|2020-04-28 03:15:00|1701.46|1700.46|1701.85|1700.85|1702.14|1701.14|1700.84|1699.84|338
1588044000000|2020-04-28 03:20:00|1701.87|1700.87|1700.61|1699.61|1702.19|1701.19|1700.35|1699.35|349
1588044300000|2020-04-28 03:25:00|1700.66|1699.66|1700.07|1699.07|1701.21|1700.21|1699.46|1698.46|387
1588044600000|2020-04-28 03:30:00|1699.88|1698.88|1697.18|1696.18|1700.29|1699.29|1696.86|1695.86|779
1588044900000|2020-04-28 03:35:00|1697.1|1696.1|1698.46|1697.46|1699.11|1698.11|1696.78|1695.78|422
1588045200000|2020-04-28 03:40:00|1698.51|1697.51|1697.85|1696.85|1699.06|1698.06|1697.32|1696.32|631
1588045500000|2020-04-28 03:45:00|1698.03|1697.03|1698.49|1697.49|1698.74|1697.74|1697.87|1696.87|380
1588045800000|2020-04-28 03:50:00|1698.52|1697.52|1698.22|1697.22|1698.55|1697.55|1697.86|1696.86|289
1588046100000|2020-04-28 03:55:00|1698.21|1697.21|1698.88|1697.88|1699.27|1698.27|1697.9|1696.9|480
1588046400000|2020-04-28 04:00:00|1698.86|1697.86|1697.5|1696.5|1698.88|1697.88|1697.35|1696.35|514
1588046700000|2020-04-28 04:05:00|1697.52|1696.52|1697.27|1696.27|1697.59|1696.59|1696.51|1695.51|648
1588047000000|2020-04-28 04:10:00|1697.16|1696.16|1697.65|1696.65|1697.77|1696.77|1696.55|1695.55|555
1588047300000|2020-04-28 04:15:00|1697.64|1696.64|1698.1|1697.1|1698.57|1697.57|1696.9|1695.9|434
1588047600000|2020-04-28 04:20:00|1698.12|1697.12|1697.15|1696.15|1698.63|1697.63|1696.74|1695.74|420
1588047900000|2020-04-28 04:25:00|1697.21|1696.21|1697.39|1696.39|1697.76|1696.76|1696.88|1695.88|359
1588048200000|2020-04-28 04:30:00|1697.47|1696.47|1697.51|1696.51|1698.26|1697.26|1697.1|1696.1|395
1588048500000|2020-04-28 04:35:00|1697.47|1696.47|1697.6|1696.6|1697.95|1696.95|1697.3|1696.3|364
1588048800000|2020-04-28 04:40:00|1697.59|1696.59|1698.15|1697.15|1698.72|1697.72|1697.45|1696.45|374
1588049100000|2020-04-28 04:45:00|1698.34|1697.34|1699.19|1698.19|1699.45|1698.45|1698.19|1697.19|398
1588049400000|2020-04-28 04:50:00|1699.17|1698.17|1698.73|1697.73|1699.57|1698.57|1698.2|1697.2|396
1588049700000|2020-04-28 04:55:00|1698.75|1697.75|1698.3|1697.3|1699.43|1698.43|1697.42|1696.42|650
1588050000000|2020-04-28 05:00:00|1698.23|1697.23|1694.93|1693.93|1698.24|1697.24|1694.15|1693.15|786
1588050300000|2020-04-28 05:05:00|1694.92|1693.92|1693.84|1692.84|1695.06|1694.06|1692.42|1691.42|820
1588050600000|2020-04-28 05:10:00|1693.86|1692.86|1695.18|1694.18|1695.61|1694.61|1693.84|1692.84|623
1588050900000|2020-04-28 05:15:00|1694.97|1693.97|1695.93|1694.93|1696.34|1695.34|1694.91|1693.91|453
1588051200000|2020-04-28 05:20:00|1696.13|1695.13|1695.88|1694.88|1696.25|1695.25|1695.1|1694.1|530
1588051500000|2020-04-28 05:25:00|1695.86|1694.86|1694.87|1693.87|1696.34|1695.34|1694.82|1693.82|234
1588051800000|2020-04-28 05:30:00|1694.91|1693.91|1694.1|1693.1|1695.56|1694.56|1693.52|1692.52|1046
1588052100000|2020-04-28 05:35:00|1694.2|1693.2|1694.52|1693.52|1695.22|1694.22|1693.53|1692.53|725
1588052400000|2020-04-28 05:40:00|1694.48|1693.48|1694.82|1693.82|1695.32|1694.32|1694.01|1693.01|494
1588052700000|2020-04-28 05:45:00|1694.74|1693.74|1694.57|1693.57|1695.05|1694.05|1694.06|1693.06|432
1588053000000|2020-04-28 05:50:00|1694.6|1693.6|1695.75|1694.75|1695.79|1694.79|1694.51|1693.51|397
1588053300000|2020-04-28 05:55:00|1695.78|1694.78|1696.18|1695.18|1696.43|1695.43|1695.11|1694.11|452
1588053600000|2020-04-28 06:00:00|1696.12|1695.12|1695.12|1694.12|1696.17|1695.17|1694.07|1693.07|725
1588053900000|2020-04-28 06:05:00|1695.16|1694.16|1695.83|1694.83|1696.44|1695.44|1694.68|1693.68|764
1588054200000|2020-04-28 06:10:00|1695.82|1694.82|1696.16|1695.16|1696.52|1695.52|1695.47|1694.47|869
1588054500000|2020-04-28 06:15:00|1696.18|1695.18|1697.11|1696.11|1698.94|1697.94|1695.97|1694.97|1104
1588054800000|2020-04-28 06:20:00|1697.12|1696.12|1696.9|1695.9|1697.77|1696.77|1696.53|1695.53|759
1588055100000|2020-04-28 06:25:00|1696.89|1695.89|1697.38|1696.38|1698.05|1697.05|1695.41|1694.41|833
1588055400000|2020-04-28 06:30:00|1697.37|1696.37|1699.17|1698.17|1699.55|1698.55|1696.78|1695.78|712
1588055700000|2020-04-28 06:35:00|1699.13|1698.13|1699.7|1698.7|1700.05|1699.05|1697.85|1696.85|832
1588056000000|2020-04-28 06:40:00|1699.72|1698.72|1699.04|1698.04|1700.01|1699.01|1698.79|1697.79|718
1588056300000|2020-04-28 06:45:00|1698.95|1697.95|1698.79|1697.79|1699.21|1698.21|1697.29|1696.29|602
1588056600000|2020-04-28 06:50:00|1698.76|1697.76|1700.57|1699.57|1700.84|1699.84|1698.25|1697.25|885
1588056900000|2020-04-28 06:55:00|1700.52|1699.52|1703.12|1702.12|1703.86|1702.86|1699.9|1698.9|1200
1588057200000|2020-04-28 07:00:00|1703.24|1702.24|1702.78|1701.78|1704.84|1703.84|1702.57|1701.57|1159
1588057500000|2020-04-28 07:05:00|1702.73|1701.73|1703.95|1702.95|1704.03|1703.03|1701.3|1700.3|1190
1588057800000|2020-04-28 07:10:00|1703.99|1702.99|1702.93|1701.93|1704.15|1703.15|1702.45|1701.45|964
1588058100000|2020-04-28 07:15:00|1702.87|1701.87|1702.96|1701.96|1703.53|1702.53|1702.37|1701.37|552
1588058400000|2020-04-28 07:20:00|1703.01|1702.01|1702.6|1701.6|1704.31|1703.31|1701.9|1700.9|890
1588058700000|2020-04-28 07:25:00|1702.53|1701.53|1702.19|1701.19|1703.23|1702.23|1700.98|1699.98|1099
1588059000000|2020-04-28 07:30:00|1702.27|1701.27|1700.38|1699.38|1702.57|1701.57|1700.05|1699.05|1279
1588059300000|2020-04-28 07:35:00|1700.4|1699.4|1700.63|1699.63|1700.85|1699.85|1699.9|1698.9|709
1588059600000|2020-04-28 07:40:00|1700.52|1699.52|1700.28|1699.28|1702.18|1701.18|1700.09|1699.09|929
1588059900000|2020-04-28 07:45:00|1700.23|1699.23|1703.26|1702.26|1703.88|1702.88|1699.96|1698.96|940
1588060200000|2020-04-28 07:50:00|1703.29|1702.29|1704.35|1703.35|1705.12|1704.12|1701.47|1700.47|1091
1588060500000|2020-04-28 07:55:00|1704.36|1703.36|1702.47|1701.47|1704.41|1703.41|1702.21|1701.21|746
1588060800000|2020-04-28 08:00:00|1702.55|1701.55|1701.74|1700.74|1702.94|1701.94|1701.62|1700.62|726
1588061100000|2020-04-28 08:05:00|1701.96|1700.96|1701.38|1700.38|1702.26|1701.26|1700.88|1699.88|1163
1588061400000|2020-04-28 08:10:00|1701.33|1700.33|1702.92|1701.92|1703.62|1702.62|1700.78|1699.78|1240
1588061700000|2020-04-28 08:15:00|1702.93|1701.93|1702.74|1701.74|1704.62|1703.62|1701.52|1700.52|1653
1588062000000|2020-04-28 08:20:00|1702.84|1701.84|1703.36|1702.36|1703.79|1702.79|1701.44|1700.44|1560
1588062300000|2020-04-28 08:25:00|1703.39|1702.39|1702.14|1701.14|1703.68|1702.68|1701.57|1700.57|1855
1588062600000|2020-04-28 08:30:00|1702.15|1701.15|1700.72|1699.72|1702.3|1701.3|1700.17|1699.17|1558
1588062900000|2020-04-28 08:35:00|1700.73|1699.73|1701.98|1700.98|1703.41|1702.41|1700.68|1699.68|1211
1588063200000|2020-04-28 08:40:00|1701.99|1700.99|1702.77|1701.77|1703.65|1702.65|1701.05|1700.05|1382
1588063500000|2020-04-28 08:45:00|1702.85|1701.85|1701.91|1700.91|1703.03|1702.03|1701.55|1700.55|1180
1588063800000|2020-04-28 08:50:00|1701.89|1700.89|1702.29|1701.29|1703.18|1702.18|1701.53|1700.53|1180
1588064100000|2020-04-28 08:55:00|1702.47|1701.47|1703.15|1702.15|1703.71|1702.71|1701.79|1700.79|1435
1588064400000|2020-04-28 09:00:00|1702.98|1701.98|1704.1|1703.1|1704.54|1703.54|1701.7|1700.7|1267
1588064700000|2020-04-28 09:05:00|1704.08|1703.08|1703.28|1702.28|1704.13|1703.13|1702.68|1701.68|926
1588065000000|2020-04-28 09:10:00|1703.27|1702.27|1704.62|1703.62|1705.06|1704.06|1703.27|1702.27|941
1588065300000|2020-04-28 09:15:00|1704.58|1703.58|1708.08|1707.08|1708.67|1707.67|1704.42|1703.42|1623
1588065600000|2020-04-28 09:20:00|1708.05|1707.05|1712.49|1711.49|1713.26|1712.26|1707.99|1706.99|2106
1588065900000|2020-04-28 09:25:00|1712.48|1711.48|1712.12|1711.12|1715.28|1714.28|1710.76|1709.76|2122
1588066200000|2020-04-28 09:30:00|1712.16|1711.16|1708.81|1707.81|1712.23|1711.23|1708.68|1707.68|1752
1588066500000|2020-04-28 09:35:00|1708.83|1707.83|1710.68|1709.68|1711.39|1710.39|1708.71|1707.71|1125
1588066800000|2020-04-28 09:40:00|1710.63|1709.63|1711.26|1710.26|1713.37|1712.37|1710.63|1709.63|1139
1588067100000|2020-04-28 09:45:00|1711.29|1710.29|1709.94|1708.94|1712.22|1711.22|1709.69|1708.69|1395
1588067400000|2020-04-28 09:50:00|1709.83|1708.83|1709.4|1708.4|1710.72|1709.72|1708.66|1707.66|1595
1588067700000|2020-04-28 09:55:00|1709.41|1708.41|1708.84|1707.84|1709.48|1708.48|1707.67|1706.67|1741
1588068000000|2020-04-28 10:00:00|1708.79|1707.79|1707.14|1706.14|1709.39|1708.39|1706.48|1705.48|1367
1588068300000|2020-04-28 10:05:00|1706.95|1705.95|1709.11|1708.11|1709.55|1708.55|1706.95|1705.95|1126
1588068600000|2020-04-28 10:10:00|1709.07|1708.07|1710.54|1709.54|1711.26|1710.26|1708.21|1707.21|1334
1588068900000|2020-04-28 10:15:00|1710.52|1709.52|1709.74|1708.74|1711.25|1710.25|1709.11|1708.11|1192
1588069200000|2020-04-28 10:20:00|1709.73|1708.73|1710.85|1709.85|1710.88|1709.88|1709.11|1708.11|1545
1588069500000|2020-04-28 10:25:00|1710.82|1709.82|1711.38|1710.38|1711.63|1710.63|1709.44|1708.44|1429
1588069800000|2020-04-28 10:30:00|1711.26|1710.26|1709.74|1708.74|1711.3|1710.3|1708.59|1707.59|1135
1588070100000|2020-04-28 10:35:00|1709.68|1708.68|1707.58|1706.58|1710.13|1709.13|1707.42|1706.42|1351
1588070400000|2020-04-28 10:40:00|1707.77|1706.77|1709.68|1708.68|1710.32|1709.32|1707.71|1706.71|1503
1588070700000|2020-04-28 10:45:00|1709.91|1708.91|1709.48|1708.48|1710.38|1709.38|1708.03|1707.03|1322
1588071000000|2020-04-28 10:50:00|1709.54|1708.54|1709.51|1708.51|1710.01|1709.01|1708.37|1707.37|1404
1588071300000|2020-04-28 10:55:00|1709.56|1708.56|1709.98|1708.98|1710.81|1709.81|1709.53|1708.53|1808
1588071600000|2020-04-28 11:00:00|1709.92|1708.92|1709|1708|1710.61|1709.61|1708.53|1707.53|1924
1588071900000|2020-04-28 11:05:00|1709.05|1708.05|1709.81|1708.81|1710.49|1709.49|1708.33|1707.33|1769
1588072200000|2020-04-28 11:10:00|1709.72|1708.72|1709.73|1708.73|1710.3|1709.3|1709.04|1708.04|1749
1588072500000|2020-04-28 11:15:00|1709.77|1708.77|1710.55|1709.55|1712.29|1711.29|1709.57|1708.57|1535
1588072800000|2020-04-28 11:20:00|1710.86|1709.86|1710.87|1709.87|1712.14|1711.14|1709.93|1708.93|1595
1588073100000|2020-04-28 11:25:00|1710.89|1709.89|1712.35|1711.35|1712.49|1711.49|1710.55|1709.55|1341
1588073400000|2020-04-28 11:30:00|1712.34|1711.34|1712.56|1711.56|1712.77|1711.77|1711.34|1710.34|1146
1588073700000|2020-04-28 11:35:00|1712.59|1711.59|1712.41|1711.41|1712.89|1711.89|1711.78|1710.78|924
1588074000000|2020-04-28 11:40:00|1712.38|1711.38|1711.11|1710.11|1712.46|1711.46|1710.07|1709.07|1381
1588074300000|2020-04-28 11:45:00|1711|1710|1711.62|1710.62|1712.22|1711.22|1710.82|1709.82|1540
1588074600000|2020-04-28 11:50:00|1711.64|1710.64|1710.96|1709.96|1711.84|1710.84|1710.82|1709.82|1108
1588074900000|2020-04-28 11:55:00|1711|1710|1710.27|1709.27|1711.6|1710.6|1710.17|1709.17|1703
1588075200000|2020-04-28 12:00:00|1710.24|1709.24|1710|1709|1711.57|1710.57|1709|1708|1969
1588075500000|2020-04-28 12:05:00|1709.93|1708.93|1709.77|1708.77|1711.22|1710.22|1709.35|1708.35|1296
1588075800000|2020-04-28 12:10:00|1709.91|1708.91|1711.25|1710.25|1711.71|1710.71|1709.76|1708.76|1544
1588076100000|2020-04-28 12:15:00|1711.3|1710.3|1708.99|1707.99|1711.34|1710.34|1708.33|1707.33|1722
1588076400000|2020-04-28 12:20:00|1708.97|1707.97|1709.22|1708.22|1710.7|1709.7|1708.63|1707.63|1818
1588076700000|2020-04-28 12:25:00|1709.18|1708.18|1708.12|1707.12|1710.5|1709.5|1706.89|1705.89|1240
1588077000000|2020-04-28 12:30:00|1708.15|1707.15|1711.03|1710.03|1711.34|1710.34|1707.73|1706.73|1664
1588077300000|2020-04-28 12:35:00|1711.17|1710.17|1711.04|1710.04|1712.29|1711.29|1710.03|1709.03|1779
1588077600000|2020-04-28 12:40:00|1711.05|1710.05|1712.46|1711.46|1714.51|1713.51|1710.34|1709.34|1699
1588077900000|2020-04-28 12:45:00|1712.43|1711.43|1712.8|1711.8|1713.1|1712.1|1711.24|1710.24|1237
1588078200000|2020-04-28 12:50:00|1712.79|1711.79|1713.08|1712.08|1714.3|1713.3|1712.51|1711.51|1134
1588078500000|2020-04-28 12:55:00|1713.16|1712.16|1711.38|1710.38|1713.97|1712.97|1711.2|1710.2|909
1588078800000|2020-04-28 13:00:00|1711.4|1710.4|1712.68|1711.68|1713.07|1712.07|1711.07|1710.07|688
1588079100000|2020-04-28 13:05:00|1712.7|1711.7|1711.81|1710.81|1712.89|1711.89|1711.41|1710.41|701
1588079400000|2020-04-28 13:10:00|1711.78|1710.78|1709.74|1708.74|1711.93|1710.93|1709.71|1708.71|1304
1588079700000|2020-04-28 13:15:00|1709.76|1708.76|1710.62|1709.62|1711.4|1710.4|1708.69|1707.69|1143
1588080000000|2020-04-28 13:20:00|1710.69|1709.69|1712.51|1711.51|1712.9|1711.9|1709.99|1708.99|1388
1588080300000|2020-04-28 13:25:00|1712.47|1711.47|1711.56|1710.56|1713.67|1712.67|1711.56|1710.56|1428
1588080600000|2020-04-28 13:30:00|1711.59|1710.59|1709.06|1708.06|1711.64|1710.64|1708.78|1707.78|1462
1588080900000|2020-04-28 13:35:00|1709.13|1708.13|1710.09|1709.19|1710.7|1709.8|1708.29|1707.39|1640
1588081200000|2020-04-28 13:40:00|1710.1|1709.2|1707.25|1706.35|1710.19|1709.29|1706.81|1705.91|1686
1588081500000|2020-04-28 13:45:00|1707.28|1706.38|1704.81|1703.91|1708.63|1707.73|1704.48|1703.58|1509
1588081800000|2020-04-28 13:50:00|1704.8|1703.9|1703.24|1702.34|1705.21|1704.31|1702.22|1701.32|1859
1588082100000|2020-04-28 13:55:00|1703.3|1702.4|1698.89|1697.99|1703.61|1702.71|1697.04|1695.83|1949
1588082400000|2020-04-28 14:00:00|1698.87|1697.97|1697.94|1697.04|1699.82|1698.9|1693|1691.51|2007
1588082700000|2020-04-28 14:05:00|1697.86|1696.96|1698.71|1697.81|1701.9|1701|1697.15|1696.25|1777
1588083000000|2020-04-28 14:10:00|1698.7|1697.8|1700.07|1699.17|1700.53|1699.63|1697.81|1696.91|1597
1588083300000|2020-04-28 14:15:00|1700.08|1699.18|1699.44|1698.54|1701.68|1700.78|1699.26|1698.36|1429
1588083600000|2020-04-28 14:20:00|1699.58|1698.68|1699.04|1698.14|1701.22|1700.32|1697.08|1696.18|1700
1588083900000|2020-04-28 14:25:00|1699.02|1698.12|1700.77|1699.87|1701.25|1700.35|1697.12|1696.22|1529
1588084200000|2020-04-28 14:30:00|1700.84|1699.94|1702.47|1701.57|1703.31|1702.41|1700.23|1699.33|1728
1588084500000|2020-04-28 14:35:00|1702.68|1701.78|1702.1|1701.2|1704.61|1703.71|1701.96|1701.06|1494
1588084800000|2020-04-28 14:40:00|1702.09|1701.19|1701.61|1700.71|1703.6|1702.7|1701.5|1700.6|1416
1588085100000|2020-04-28 14:45:00|1701.74|1700.84|1703.89|1702.99|1704.18|1703.28|1700.5|1699.6|1597
1588085400000|2020-04-28 14:50:00|1703.92|1703.02|1703.42|1702.52|1704.39|1703.49|1702.69|1701.79|1581
1588085700000|2020-04-28 14:55:00|1703.46|1702.56|1700.25|1699.35|1703.49|1702.59|1699.46|1698.56|1931
1588086000000|2020-04-28 15:00:00|1700.32|1699.42|1701.73|1700.83|1703.09|1702.19|1700.1|1699.2|1819
1588086300000|2020-04-28 15:05:00|1701.63|1700.73|1702.71|1701.81|1703.75|1702.85|1701.61|1700.71|1583
1588086600000|2020-04-28 15:10:00|1702.73|1701.83|1702.75|1701.85|1703.22|1702.32|1701.26|1700.36|1455
1588086900000|2020-04-28 15:15:00|1702.82|1701.92|1701.66|1700.76|1703.71|1702.81|1700.73|1699.83|1692
1588087200000|2020-04-28 15:20:00|1701.75|1700.85|1702.99|1702.09|1703.25|1702.35|1701.19|1700.29|1706
1588087500000|2020-04-28 15:25:00|1702.91|1702.01|1703.39|1702.49|1704.73|1703.83|1702.03|1701.13|1874
1588087800000|2020-04-28 15:30:00|1703.77|1702.87|1703.33|1702.43|1704.11|1703.21|1701.41|1700.51|1960
1588088100000|2020-04-28 15:35:00|1703.03|1702.13|1704.69|1703.79|1706.23|1705.33|1702.92|1702.02|2006
1588088400000|2020-04-28 15:40:00|1704.27|1703.37|1707.03|1706.13|1708.69|1707.79|1704.11|1703.21|1756
1588088700000|2020-04-28 15:45:00|1707.09|1706.19|1707.74|1706.84|1709.89|1708.99|1707|1706.1|1580
1588089000000|2020-04-28 15:50:00|1707.72|1706.82|1705.7|1704.8|1708.09|1707.19|1705.65|1704.75|1459
1588089300000|2020-04-28 15:55:00|1705.67|1704.77|1704.9|1704|1706.89|1705.99|1704.38|1703.48|1271
1588089600000|2020-04-28 16:00:00|1704.78|1703.88|1706.46|1705.56|1706.53|1705.63|1703.63|1702.73|1330
1588089900000|2020-04-28 16:05:00|1706.32|1705.42|1707.92|1707.02|1708.57|1707.67|1706.2|1705.3|1286
1588090200000|2020-04-28 16:10:00|1707.97|1707.07|1708.35|1707.45|1708.69|1707.79|1707.63|1706.73|1030
1588090500000|2020-04-28 16:15:00|1708.36|1707.46|1707.03|1706.13|1708.36|1707.46|1705.9|1705|1480
1588090800000|2020-04-28 16:20:00|1707.06|1706.16|1708.27|1707.37|1709.34|1708.1|1707.01|1706.01|1399
1588091100000|2020-04-28 16:25:00|1708.43|1707.53|1707.17|1706.27|1709.98|1708.4|1706.78|1705.88|1382
1588091400000|2020-04-28 16:30:00|1706.9|1706|1706.58|1705.68|1708.41|1707.36|1705.88|1704.98|1436
1588091700000|2020-04-28 16:35:00|1706.47|1705.57|1704.92|1704.02|1707.56|1706.43|1704.26|1703.36|1367
1588092000000|2020-04-28 16:40:00|1704.73|1703.83|1706.19|1705.29|1706.49|1705.45|1704.66|1703.76|1301
1588092300000|2020-04-28 16:45:00|1706.22|1705.32|1706.15|1705.25|1707.19|1706.29|1705.07|1704.17|1119
1588092600000|2020-04-28 16:50:00|1706.22|1705.32|1706.24|1705.34|1707.51|1706.61|1704.7|1703.8|1288
1588092900000|2020-04-28 16:55:00|1706.17|1705.27|1706.31|1705.41|1707.29|1705.84|1704.92|1704.02|1195
1588093200000|2020-04-28 17:00:00|1705.75|1704.85|1705.95|1705.05|1707.11|1706.07|1705.32|1704.42|1123
1588093500000|2020-04-28 17:05:00|1705.53|1704.63|1706.68|1705.78|1706.99|1705.9|1705.3|1704.4|917
1588093800000|2020-04-28 17:10:00|1706.7|1705.8|1706.76|1705.86|1707.58|1706.68|1705.52|1704.62|1133
1588094100000|2020-04-28 17:15:00|1706.91|1706.01|1706.75|1705.85|1707.99|1707.09|1706.41|1705.51|887
1588094400000|2020-04-28 17:20:00|1707.01|1706.11|1708.55|1707.65|1708.96|1708.06|1706.75|1705.85|1170
1588094700000|2020-04-28 17:25:00|1708.69|1707.79|1708.62|1707.72|1708.94|1708.04|1707.18|1706.28|1416
1588095000000|2020-04-28 17:30:00|1708.58|1707.68|1710.1|1709.2|1710.47|1709.57|1708.36|1707.46|1186
1588095300000|2020-04-28 17:35:00|1709.86|1708.96|1710.02|1709.12|1711.37|1710.47|1709.69|1708.79|1199
1588095600000|2020-04-28 17:40:00|1710.06|1709.16|1709.97|1709.07|1710.61|1709.47|1709.14|1708.24|953
1588095900000|2020-04-28 17:45:00|1709.96|1709.06|1709.78|1708.88|1710.09|1709.19|1707.91|1706.61|1037
1588096200000|2020-04-28 17:50:00|1709.82|1708.92|1707.87|1706.97|1709.92|1709.02|1707.23|1706.33|1046
1588096500000|2020-04-28 17:55:00|1707.77|1706.87|1708.88|1707.98|1709.08|1708.18|1707.43|1706.17|1155
1588096800000|2020-04-28 18:00:00|1708.89|1707.99|1708.25|1707.35|1709.36|1708.46|1707.75|1706.85|1235
1588097100000|2020-04-28 18:05:00|1708.35|1707.45|1707.46|1706.56|1708.67|1707.77|1707.42|1706.52|926
1588097400000|2020-04-28 18:10:00|1707.43|1706.53|1707.2|1706.3|1707.91|1706.58|1706.26|1705.36|959
1588097700000|2020-04-28 18:15:00|1707.16|1706.26|1707.45|1706.55|1708.28|1707.29|1707.07|1706.17|948
1588098000000|2020-04-28 18:20:00|1707.43|1706.53|1707.42|1706.52|1708.5|1707.6|1706.35|1705.45|962
1588098300000|2020-04-28 18:25:00|1707.39|1706.49|1707.36|1706.46|1708.63|1707.73|1706.58|1705.68|1136
1588098600000|2020-04-28 18:30:00|1707.4|1706.5|1707.39|1706.49|1707.95|1707.05|1707.19|1706.29|788
1588098900000|2020-04-28 18:35:00|1707.63|1706.73|1707.45|1706.55|1708.21|1707.31|1707.25|1706.35|923
1588099200000|2020-04-28 18:40:00|1707.42|1706.52|1707.59|1706.69|1708.27|1707.37|1707.3|1706.4|579
1588099500000|2020-04-28 18:45:00|1707.6|1706.7|1708.28|1707.38|1708.45|1707.55|1707.51|1706.61|773
1588099800000|2020-04-28 18:50:00|1708.27|1707.37|1707.49|1706.59|1708.65|1707.75|1707.35|1706.45|812
1588100100000|2020-04-28 18:55:00|1707.54|1706.64|1707.69|1706.79|1708.41|1707.51|1707.21|1706.31|772
1588100400000|2020-04-28 19:00:00|1707.67|1706.77|1708.06|1707.16|1708.63|1707.73|1707.27|1706.37|949
1588100700000|2020-04-28 19:05:00|1708.07|1707.17|1706.01|1705.11|1708.41|1707.51|1704.44|1703.27|1151
1588101000000|2020-04-28 19:10:00|1706.25|1705.35|1705.26|1704.36|1706.25|1705.35|1703.81|1702.91|973
1588101300000|2020-04-28 19:15:00|1705.16|1704.26|1704.89|1703.99|1705.67|1704.77|1704.63|1703.73|898
1588101600000|2020-04-28 19:20:00|1705.03|1704.13|1703.64|1702.74|1705.86|1704.96|1703.26|1702.36|1127
1588101900000|2020-04-28 19:25:00|1703.59|1702.69|1704.25|1703.35|1705.04|1703.74|1703.02|1702.12|1151
1588102200000|2020-04-28 19:30:00|1704.43|1703.53|1706.44|1705.54|1706.64|1705.74|1704.17|1703.27|920
1588102500000|2020-04-28 19:35:00|1706.42|1705.52|1707.7|1706.8|1708.45|1707.55|1705.56|1704.66|1167
1588102800000|2020-04-28 19:40:00|1707.76|1706.86|1707.22|1706.32|1709.8|1708.51|1706.59|1705.5|1203
1588103100000|2020-04-28 19:45:00|1707.29|1706.39|1705.45|1704.55|1708.61|1707.32|1705.17|1704.27|1148
1588103400000|2020-04-28 19:50:00|1705.15|1704.25|1708.12|1707.22|1708.56|1707.66|1704.32|1703.42|1447
1588103700000|2020-04-28 19:55:00|1707.85|1706.95|1709.47|1708.57|1709.96|1709.06|1706.84|1705.94|1271
1588104000000|2020-04-28 20:00:00|1709.46|1708.56|1709.52|1708.62|1710.86|1709.96|1708.91|1708.01|549
1588104300000|2020-04-28 20:05:00|1709.54|1708.64|1709.81|1708.91|1709.97|1709.07|1708.07|1707.17|423
1588104600000|2020-04-28 20:10:00|1709.82|1708.92|1710.08|1709.18|1710.19|1709.29|1709.51|1708.61|181
1588104900000|2020-04-28 20:15:00|1710.09|1709.19|1709.42|1708.52|1710.14|1709.24|1708.86|1707.96|287
1588105200000|2020-04-28 20:20:00|1709.35|1708.45|1709.13|1708.23|1709.56|1708.66|1708.88|1707.98|179
1588105500000|2020-04-28 20:25:00|1709.21|1708.31|1708.98|1708.08|1709.35|1708.45|1708.86|1707.96|141
1588105800000|2020-04-28 20:30:00|1708.96|1708.06|1708.86|1707.96|1709.06|1708.16|1708.75|1707.85|103
1588106100000|2020-04-28 20:35:00|1708.94|1708.04|1709.16|1708.26|1709.16|1708.26|1708.83|1707.93|98
1588106400000|2020-04-28 20:40:00|1709.14|1708.24|1708.85|1707.95|1709.21|1708.31|1708.58|1707.68|112
1588106700000|2020-04-28 20:45:00|1708.98|1708.08|1709.84|1707.84|1710.01|1708.81|1708.16|1706.77|372
1588107000000|2020-04-28 20:50:00|1709.47|1708.57|1709.15|1708.25|1709.74|1708.68|1708.24|1706.78|296
1588107300000|2020-04-28 20:55:00|1709.14|1708.24|1709.71|1707.71|1710.18|1708.94|1708.78|1707.43|360
1588111200000|2020-04-28 22:00:00|1709|1708.1|1708.24|1707.34|1709.66|1708.76|1707.97|1706.25|353
1588111500000|2020-04-28 22:05:00|1708.25|1707.35|1706.99|1706.09|1709.38|1707.91|1704.39|1703.49|536
1588111800000|2020-04-28 22:10:00|1706.97|1706.07|1706.49|1705.59|1707.71|1706.34|1706.04|1704.61|309
1588112100000|2020-04-28 22:15:00|1706.51|1705.61|1705.22|1704.32|1706.79|1705.89|1705|1703.67|232
1588112400000|2020-04-28 22:20:00|1705.72|1703.72|1705.88|1704.98|1706.05|1705.15|1705.14|1703.72|164
1588112700000|2020-04-28 22:25:00|1705.96|1705.06|1705.33|1704.43|1706.11|1705.08|1705.16|1703.86|136
1588113000000|2020-04-28 22:30:00|1705.38|1704.48|1705.92|1705.02|1706.54|1705.64|1705.35|1704.41|159
1588113300000|2020-04-28 22:35:00|1705.79|1704.89|1706.14|1704.14|1707.29|1705.44|1705.09|1703.77|218
1588113600000|2020-04-28 22:40:00|1705.99|1703.99|1705.36|1704.46|1706.94|1705.34|1704.55|1703.42|250
1588113900000|2020-04-28 22:45:00|1705.28|1704.38|1705.14|1704.24|1707.26|1705.26|1704.79|1703.89|218
1588114200000|2020-04-28 22:50:00|1705.34|1704.44|1704.87|1703.97|1706.4|1704.95|1704.21|1703.31|241
1588114500000|2020-04-28 22:55:00|1705.39|1704.49|1705.28|1704.38|1707.58|1705.65|1704.62|1703.58|224
1588114800000|2020-04-28 23:00:00|1705.43|1704.53|1706.57|1704.57|1707.45|1705.9|1705.32|1704.11|206
1588115100000|2020-04-28 23:05:00|1706.8|1704.8|1706.49|1705.59|1707.93|1706.24|1705.45|1704.01|431
1588115400000|2020-04-28 23:10:00|1706.69|1705.79|1707.31|1706.41|1707.78|1706.41|1706.44|1705.42|202
1588115700000|2020-04-28 23:15:00|1706.68|1705.78|1705.79|1704.89|1707.98|1706.43|1705.6|1704.19|273
1588116000000|2020-04-28 23:20:00|1705.78|1704.88|1706.04|1705.14|1706.58|1705.47|1705.78|1704.54|149
1588116300000|2020-04-28 23:25:00|1705.96|1705.06|1706.22|1705.32|1706.66|1705.45|1705.92|1704.53|143
1588116600000|2020-04-28 23:30:00|1706.21|1705.31|1706.38|1705.48|1707.52|1705.85|1705.7|1704.48|203
1588116900000|2020-04-28 23:35:00|1706.29|1705.39|1705.49|1704.59|1707.4|1706.01|1704.79|1703.89|299
1588117200000|2020-04-28 23:40:00|1705.86|1704.96|1706.19|1705.29|1708.9|1706.29|1705.73|1704.52|255
1588117500000|2020-04-28 23:45:00|1706.11|1705.21|1706.11|1705.21|1706.68|1705.48|1705.8|1704.38|143
1588117800000|2020-04-28 23:50:00|1706.09|1705.19|1704.94|1704.04|1707.03|1705.51|1704.76|1703.7|250
1588118100000|2020-04-28 23:55:00|1704.93|1704.03|1705.98|1705.08|1706.88|1705.31|1704.93|1704|285
1588118400000|2020-04-29 00:00:00|1705.87|1704.97|1706.99|1706.09|1708.02|1706.38|1705.6|1704.43|404
1588118700000|2020-04-29 00:05:00|1706.89|1705.99|1707.18|1706.28|1708.06|1707.16|1706.89|1705.99|312
1588119000000|2020-04-29 00:10:00|1707.32|1706.42|1707.68|1706.78|1707.72|1706.82|1706.79|1705.89|254
1588119300000|2020-04-29 00:15:00|1707.67|1706.77|1707.26|1706.36|1708.72|1707.19|1706.96|1705.5|294
1588119600000|2020-04-29 00:20:00|1707.31|1706.41|1707.62|1706.72|1708.5|1707.09|1707.01|1706.11|340
1588119900000|2020-04-29 00:25:00|1707.65|1706.75|1707.34|1706.44|1708.21|1706.84|1706.57|1705.63|291
1588120200000|2020-04-29 00:30:00|1706.94|1706.04|1707.12|1706.22|1708.11|1706.62|1706.5|1705.6|246
1588120500000|2020-04-29 00:35:00|1707.14|1706.24|1706.59|1705.69|1707.84|1706.67|1706.35|1705.45|360
1588120800000|2020-04-29 00:40:00|1706.57|1705.67|1706.9|1706|1707.11|1706.08|1706.12|1704.8|199
1588121100000|2020-04-29 00:45:00|1706.91|1706.01|1706.83|1705.93|1707.11|1706.21|1706.8|1705.9|140
1588121400000|2020-04-29 00:50:00|1706.85|1705.95|1706.93|1706.03|1707.5|1706.09|1706.55|1705.1|140
1588121700000|2020-04-29 00:55:00|1706.9|1706|1706.92|1706.02|1707.11|1706.21|1706.68|1705.78|165
1588122000000|2020-04-29 01:00:00|1706.93|1706.03|1708.85|1707.95|1709.87|1708.42|1706.8|1705.9|565
1588122300000|2020-04-29 01:05:00|1708.87|1707.97|1709.45|1708.55|1710.67|1709.14|1708.69|1707.75|602
1588122600000|2020-04-29 01:10:00|1709.62|1708.72|1710.15|1709.25|1710.85|1709.95|1709.11|1708.05|671
1588122900000|2020-04-29 01:15:00|1710.22|1709.32|1711.17|1709.17|1712.6|1711.22|1709.88|1708.98|771
1588123200000|2020-04-29 01:20:00|1710.61|1709.71|1709.92|1709.02|1711.93|1710.67|1709.24|1707.64|411
1588123500000|2020-04-29 01:25:00|1709.96|1709.06|1709.51|1708.61|1710.82|1709.28|1709.15|1708.25|322
1588123800000|2020-04-29 01:30:00|1709.7|1708.8|1709.6|1708.7|1710.6|1709.41|1709.42|1708.06|414
1588124100000|2020-04-29 01:35:00|1709.54|1708.64|1710.69|1709.79|1711.07|1710.17|1709.38|1708.41|333
1588124400000|2020-04-29 01:40:00|1710.47|1709.57|1710.71|1709.81|1712.47|1711.08|1710.25|1709.35|320
1588124700000|2020-04-29 01:45:00|1712.11|1710.11|1711.36|1710.46|1712.69|1711.62|1710.7|1709.51|358
1588125000000|2020-04-29 01:50:00|1711.41|1710.51|1712.66|1711.76|1713.27|1711.9|1711.23|1710.33|493
1588125300000|2020-04-29 01:55:00|1712.77|1711.87|1712.34|1711.44|1713.27|1711.87|1711.61|1710.31|470
1588125600000|2020-04-29 02:00:00|1712.2|1711.3|1712.35|1711.45|1712.74|1711.84|1711.61|1710.71|406
1588125900000|2020-04-29 02:05:00|1712.31|1711.41|1712.41|1711.51|1712.84|1711.94|1711.86|1710.57|336
1588126200000|2020-04-29 02:10:00|1712.18|1711.28|1712.01|1711.11|1713.66|1712.02|1711.61|1710.71|346
1588126500000|2020-04-29 02:15:00|1711.97|1711.07|1711.98|1711.08|1713.35|1711.91|1711.69|1710.79|356
1588126800000|2020-04-29 02:20:00|1711.99|1711.09|1712.53|1711.63|1713.22|1711.74|1711.76|1710.86|288
1588127100000|2020-04-29 02:25:00|1712.41|1711.51|1712.11|1711.21|1712.46|1711.56|1711.8|1710.9|210
1588127400000|2020-04-29 02:30:00|1711.85|1710.95|1711.11|1710.21|1712.33|1711.43|1710.99|1710.09|312
1588127700000|2020-04-29 02:35:00|1711.1|1710.2|1710.15|1709.25|1711.18|1710.28|1710.04|1709.14|334
1588128000000|2020-04-29 02:40:00|1710.21|1709.31|1709.92|1709.02|1710.33|1709.43|1709.35|1708.45|466
1588128300000|2020-04-29 02:45:00|1709.82|1708.92|1709.59|1708.69|1710.12|1709.22|1709.39|1708.49|297
1588128600000|2020-04-29 02:50:00|1709.6|1708.7|1709.9|1709|1710.22|1709.32|1709.06|1708.16|434
1588128900000|2020-04-29 02:55:00|1709.85|1708.95|1709.52|1708.62|1710.13|1709.23|1709.31|1708.41|264
1588129200000|2020-04-29 03:00:00|1709.38|1708.48|1710.31|1709.41|1710.48|1709.58|1709.38|1708.48|253
1588129500000|2020-04-29 03:05:00|1710.22|1709.32|1710.9|1710|1710.98|1710.08|1710.12|1709.22|230
1588129800000|2020-04-29 03:10:00|1710.85|1709.95|1710.65|1709.75|1711.42|1710.52|1710.37|1709.47|195
1588130100000|2020-04-29 03:15:00|1710.73|1709.83|1710.63|1709.73|1711.39|1710.49|1710.5|1709.6|170
1588130400000|2020-04-29 03:20:00|1710.71|1709.81|1710.83|1709.93|1712.45|1710.89|1710.62|1709.72|245
1588130700000|2020-04-29 03:25:00|1710.88|1709.98|1710.83|1709.93|1712.5|1711.07|1710.58|1709.68|228
1588131000000|2020-04-29 03:30:00|1710.95|1710.05|1710.57|1709.67|1711.04|1710.14|1710.47|1709.57|143
1588131300000|2020-04-29 03:35:00|1710.69|1709.79|1710.58|1709.68|1710.92|1710.02|1710.31|1709.41|178
1588131600000|2020-04-29 03:40:00|1710.62|1709.72|1711.14|1710.24|1711.38|1710.48|1710.35|1709.45|152
1588131900000|2020-04-29 03:45:00|1711.17|1710.27|1711.26|1710.36|1711.39|1710.49|1710.94|1710.04|191
1588132200000|2020-04-29 03:50:00|1711.25|1710.35|1711.55|1710.65|1711.86|1710.96|1711.19|1710.29|266
1588132500000|2020-04-29 03:55:00|1711.53|1710.63|1710.93|1710.03|1711.9|1711|1710.85|1709.95|176
1588132800000|2020-04-29 04:00:00|1710.85|1709.95|1711.37|1710.47|1711.65|1710.75|1710.68|1709.78|269
1588133100000|2020-04-29 04:05:00|1711.33|1710.43|1711.35|1710.45|1711.48|1710.58|1711.24|1710.34|151
1588133400000|2020-04-29 04:10:00|1711.42|1710.52|1711.46|1710.56|1711.65|1710.75|1711.27|1710.37|209
1588133700000|2020-04-29 04:15:00|1711.42|1710.52|1711.26|1710.36|1711.48|1710.58|1711.13|1710.23|190
1588134000000|2020-04-29 04:20:00|1711.24|1710.34|1710.85|1709.95|1711.39|1710.49|1710.68|1709.78|154
1588134300000|2020-04-29 04:25:00|1710.82|1709.92|1710.77|1709.87|1711.02|1710.12|1710.56|1709.66|195
1588134600000|2020-04-29 04:30:00|1710.76|1709.86|1710.86|1709.96|1710.94|1710.04|1710.57|1709.67|144
1588134900000|2020-04-29 04:35:00|1710.84|1709.94|1710.84|1709.94|1711.11|1710.21|1710.66|1709.76|176
1588135200000|2020-04-29 04:40:00|1710.75|1709.85|1710.94|1710.04|1711.12|1710.22|1710.6|1709.7|300
1588135500000|2020-04-29 04:45:00|1711.01|1710.11|1710.98|1710.08|1712.15|1710.54|1710.77|1709.87|365
1588135800000|2020-04-29 04:50:00|1710.93|1710.03|1710.97|1710.07|1711.98|1710.55|1710.79|1709.89|294
1588136100000|2020-04-29 04:55:00|1711.02|1710.12|1711.06|1710.16|1712.27|1710.64|1710.72|1709.82|288
1588136400000|2020-04-29 05:00:00|1710.9|1710|1711.27|1710.37|1712.31|1710.6|1710.29|1709.39|327
1588136700000|2020-04-29 05:05:00|1711.37|1710.47|1710.92|1710.02|1712.39|1710.79|1710.92|1710.02|240
1588137000000|2020-04-29 05:10:00|1710.94|1710.04|1710.96|1710.06|1711.26|1710.36|1710.77|1709.87|268
1588137300000|2020-04-29 05:15:00|1710.93|1710.03|1712.18|1711.28|1712.94|1711.61|1710.91|1710.01|387
1588137600000|2020-04-29 05:20:00|1711.97|1711.07|1713.52|1712.62|1714.82|1713.21|1711.68|1710.67|757
1588137900000|2020-04-29 05:25:00|1713.51|1712.61|1711.89|1710.99|1713.76|1712.83|1711.89|1710.88|332
1588138200000|2020-04-29 05:30:00|1711.96|1711.06|1712.04|1711.14|1713.06|1711.6|1711.62|1710.72|361
1588138500000|2020-04-29 05:35:00|1712.05|1711.15|1712.82|1711.92|1712.88|1711.98|1711.71|1710.81|327
1588138800000|2020-04-29 05:40:00|1712.83|1711.93|1712.5|1711.6|1712.91|1712.01|1711.63|1710.73|361
1588139100000|2020-04-29 05:45:00|1712.52|1711.62|1711.54|1710.64|1712.99|1712.09|1711.13|1710.23|399
1588139400000|2020-04-29 05:50:00|1711.52|1710.62|1711.12|1710.22|1711.8|1710.9|1710.81|1709.91|377
1588139700000|2020-04-29 05:55:00|1711.11|1710.21|1712.3|1711.4|1712.42|1711.52|1711.05|1710.15|287
1588140000000|2020-04-29 06:00:00|1712.33|1711.43|1710.99|1710.09|1712.74|1711.84|1710.46|1709.56|662
1588140300000|2020-04-29 06:05:00|1710.97|1710.07|1711.11|1710.21|1711.36|1710.46|1710.66|1709.76|376
1588140600000|2020-04-29 06:10:00|1711.08|1710.18|1710.15|1709.25|1711.5|1710.6|1709.83|1708.93|915
1588140900000|2020-04-29 06:15:00|1710.19|1709.29|1709.61|1708.71|1710.42|1709.52|1709.06|1708.16|852
1588141200000|2020-04-29 06:20:00|1709.58|1708.68|1709.24|1708.34|1709.69|1708.79|1708.69|1707.79|701
1588141500000|2020-04-29 06:25:00|1709.27|1708.37|1709.35|1708.45|1709.99|1709.09|1708.69|1707.79|431
1588141800000|2020-04-29 06:30:00|1709.33|1708.43|1709.77|1708.87|1710.68|1709.78|1708.83|1707.93|644
1588142100000|2020-04-29 06:35:00|1709.81|1708.91|1710.71|1709.81|1712.16|1711.03|1709.6|1708.7|511
1588142400000|2020-04-29 06:40:00|1710.77|1709.87|1709.41|1708.51|1710.88|1709.98|1708.84|1707.94|406
1588142700000|2020-04-29 06:45:00|1709.4|1708.5|1709.66|1708.76|1710.58|1709.58|1708.58|1707.68|564
1588143000000|2020-04-29 06:50:00|1709.67|1708.77|1709.59|1708.69|1710.58|1709.19|1708.82|1707.92|310
1588143300000|2020-04-29 06:55:00|1709.62|1708.72|1709.67|1708.77|1710.92|1709.48|1708.95|1708.05|582
1588143600000|2020-04-29 07:00:00|1709.7|1708.8|1710.25|1709.35|1710.87|1709.97|1709.19|1708.29|1613
1588143900000|2020-04-29 07:05:00|1710.27|1709.37|1710.21|1709.31|1710.51|1709.61|1709.59|1708.69|1314
1588144200000|2020-04-29 07:10:00|1710.23|1709.33|1710.12|1709.22|1710.3|1709.4|1709.57|1708.67|1301
1588144500000|2020-04-29 07:15:00|1710.1|1709.2|1709.86|1708.96|1710.47|1709.57|1709.65|1708.75|1195
1588144800000|2020-04-29 07:20:00|1709.9|1709|1709.1|1708.2|1710.08|1709.18|1708.57|1707.67|1185
1588145100000|2020-04-29 07:25:00|1709.08|1708.18|1709.77|1708.87|1710.06|1709.16|1709.06|1708.16|1405
1588145400000|2020-04-29 07:30:00|1709.84|1708.94|1707.2|1706.3|1710.07|1709.17|1706.11|1705.21|1507
1588145700000|2020-04-29 07:35:00|1707.21|1706.31|1708.34|1707.44|1708.87|1707.97|1706.37|1705.47|1367
1588146000000|2020-04-29 07:40:00|1708.13|1707.23|1707.89|1706.99|1709.52|1708.62|1707.44|1706.54|1634
1588146300000|2020-04-29 07:45:00|1707.8|1706.9|1709.28|1708.38|1710.54|1709.64|1707.38|1706.48|1286
1588146600000|2020-04-29 07:50:00|1709.26|1708.36|1707.09|1706.19|1709.3|1708.4|1706.99|1705.62|1057
1588146900000|2020-04-29 07:55:00|1707.39|1706.49|1704.86|1703.96|1707.39|1706.49|1704.79|1703.89|1415
1588147200000|2020-04-29 08:00:00|1704.99|1704.09|1704.14|1702.14|1706.98|1705.9|1703.14|1701.82|1334
1588147500000|2020-04-29 08:05:00|1704.05|1702.05|1705.58|1704.68|1705.98|1704.74|1702.21|1701.12|1531
1588147800000|2020-04-29 08:10:00|1705.37|1704.47|1705.24|1703.24|1706.82|1705.76|1704.37|1703.12|1268
1588148100000|2020-04-29 08:15:00|1704.98|1704.08|1706.92|1706.02|1708.74|1707.69|1704.81|1703.91|1513
1588148400000|2020-04-29 08:20:00|1706.91|1706.01|1706.34|1705.44|1707.82|1706.85|1706.05|1704.55|1512
1588148700000|2020-04-29 08:25:00|1706.36|1705.46|1707.48|1706.58|1708.36|1707.05|1706.13|1704.87|1790
1588149000000|2020-04-29 08:30:00|1707.54|1706.64|1707.84|1706.94|1708.59|1707.52|1706.63|1705.46|1425
1588149300000|2020-04-29 08:35:00|1707.83|1706.93|1707.91|1707.01|1708.28|1707.12|1706.5|1705.09|1619
1588149600000|2020-04-29 08:40:00|1707.9|1707|1707.82|1706.92|1708.5|1707.33|1707.28|1705.91|1859
1588149900000|2020-04-29 08:45:00|1707.73|1706.83|1707.9|1707|1708.17|1707.19|1706.57|1705.24|1698
1588150200000|2020-04-29 08:50:00|1707.86|1706.96|1705.91|1705.01|1708.52|1707.62|1705.76|1704.86|1269
1588150500000|2020-04-29 08:55:00|1705.92|1705.02|1705.21|1704.31|1706.01|1705.11|1704.57|1703.67|971
1588150800000|2020-04-29 09:00:00|1705.2|1704.3|1706.3|1705.4|1706.72|1705.82|1704.86|1703.96|1150
1588151100000|2020-04-29 09:05:00|1706.24|1705.34|1705.92|1705.02|1707.37|1706.47|1705.14|1704.24|965
1588151400000|2020-04-29 09:10:00|1705.93|1705.03|1706.4|1705.5|1706.74|1705.84|1705.66|1704.76|886
1588151700000|2020-04-29 09:15:00|1706.29|1705.39|1706.17|1705.27|1707.14|1706.24|1705.93|1705.03|786
1588152000000|2020-04-29 09:20:00|1706.18|1705.28|1704.93|1704.03|1706.58|1705.68|1704.89|1703.99|1713
1588152300000|2020-04-29 09:25:00|1704.88|1703.98|1706.51|1705.61|1707.26|1706.36|1704.88|1703.98|1277
1588152600000|2020-04-29 09:30:00|1706.5|1705.6|1706.58|1705.68|1707.1|1706.1|1705.38|1704.48|1597
1588152900000|2020-04-29 09:35:00|1706.64|1705.74|1706.32|1705.42|1706.84|1705.83|1705.77|1704.84|1182
1588153200000|2020-04-29 09:40:00|1706.37|1705.47|1706.78|1705.88|1706.89|1705.99|1705.76|1704.86|1754
1588153500000|2020-04-29 09:45:00|1706.79|1705.89|1706.72|1705.82|1707.1|1706.2|1706.35|1705.08|1628
1588153800000|2020-04-29 09:50:00|1706.71|1705.81|1707.06|1706.16|1707.38|1706.48|1706.41|1705.51|1582
1588154100000|2020-04-29 09:55:00|1707.07|1706.17|1706.98|1706.08|1707.71|1706.5|1706.67|1705.19|1491
1588154400000|2020-04-29 10:00:00|1706.97|1706.07|1706.83|1705.93|1707.58|1706.23|1706.15|1704.97|1162
1588154700000|2020-04-29 10:05:00|1706.81|1705.91|1707.63|1706.73|1707.71|1706.81|1706.61|1705.71|1309
1588155000000|2020-04-29 10:10:00|1707.64|1706.74|1708.43|1707.53|1709.58|1708.68|1707.46|1706.51|1109
1588155300000|2020-04-29 10:15:00|1708.18|1707.28|1706.46|1705.56|1708.46|1707.56|1705.94|1704.94|1580
1588155600000|2020-04-29 10:20:00|1706.45|1705.55|1707.38|1706.48|1708.46|1707.56|1705.96|1704.75|1784
1588155900000|2020-04-29 10:25:00|1707.37|1706.47|1705.34|1704.44|1707.54|1706.64|1705.04|1704.14|1702
1588156200000|2020-04-29 10:30:00|1705.39|1704.49|1705.86|1704.96|1706.18|1705.19|1704.62|1703.72|1809
1588156500000|2020-04-29 10:35:00|1705.89|1704.99|1705.79|1704.89|1706.26|1705.36|1705.26|1704.36|1463
1588156800000|2020-04-29 10:40:00|1705.8|1704.9|1704.84|1703.94|1706.32|1705.42|1704.01|1703.11|1462
1588157100000|2020-04-29 10:45:00|1704.8|1703.9|1705.25|1704.35|1705.64|1704.42|1703.9|1702.87|1616
1588157400000|2020-04-29 10:50:00|1705.21|1704.31|1704.85|1703.95|1705.44|1704.54|1704.41|1703.51|1648
1588157700000|2020-04-29 10:55:00|1704.83|1703.93|1704.14|1703.24|1705.27|1704.37|1703.85|1702.95|1329
1588158000000|2020-04-29 11:00:00|1704.02|1703.12|1705.21|1704.31|1705.37|1704.47|1702.77|1701.87|1666
1588158300000|2020-04-29 11:05:00|1705.17|1704.27|1705.67|1704.77|1705.77|1704.87|1704.68|1703.78|1003
1588158600000|2020-04-29 11:10:00|1705.69|1704.79|1707.37|1706.47|1707.65|1706.75|1705.25|1704.35|1428
1588158900000|2020-04-29 11:15:00|1707.38|1706.48|1707.56|1706.66|1707.92|1707.02|1706.19|1705.29|1525
1588159200000|2020-04-29 11:20:00|1707.55|1706.65|1706.78|1705.88|1707.76|1706.86|1706.75|1705.85|1442
1588159500000|2020-04-29 11:25:00|1706.73|1705.83|1707.7|1706.8|1708.1|1707.2|1706.57|1705.67|1572
1588159800000|2020-04-29 11:30:00|1707.67|1706.77|1708.64|1707.74|1709.37|1708.47|1707.49|1706.59|1419
1588160100000|2020-04-29 11:35:00|1708.65|1707.75|1708.48|1707.58|1709.14|1708.24|1707.13|1706.23|1158
1588160400000|2020-04-29 11:40:00|1708.49|1707.59|1708.47|1707.57|1709.94|1709.04|1707.97|1707.07|1008
1588160700000|2020-04-29 11:45:00|1708.54|1707.64|1708.92|1708.02|1709.48|1708.58|1708.29|1707.39|1486
1588161000000|2020-04-29 11:50:00|1708.86|1707.96|1709.41|1708.51|1710.17|1709.27|1708.86|1707.96|1248
1588161300000|2020-04-29 11:55:00|1709.42|1708.52|1709.84|1708.94|1710.12|1709.22|1708.66|1707.76|1620
1588161600000|2020-04-29 12:00:00|1709.83|1708.93|1709.72|1708.82|1710.35|1709.45|1708.86|1707.96|974
1588161900000|2020-04-29 12:05:00|1709.69|1708.79|1709.81|1708.91|1710.09|1709.19|1708.3|1707.4|1049
1588162200000|2020-04-29 12:10:00|1709.86|1708.96|1711.5|1710.6|1711.73|1710.83|1709.64|1708.74|915
1588162500000|2020-04-29 12:15:00|1711.49|1710.59|1711.17|1710.27|1712.52|1711.62|1710.81|1709.91|1358
1588162800000|2020-04-29 12:20:00|1711.14|1710.24|1709.45|1708.55|1712.53|1711.63|1708.84|1707.45|1424
1588163100000|2020-04-29 12:25:00|1709.54|1708.64|1710.37|1708.37|1711.33|1709.47|1707.39|1706.14|1609
1588163400000|2020-04-29 12:30:00|1711.28|1707.07|1706.16|1705.26|1712.88|1709.88|1702.92|1701.61|1965
1588163700000|2020-04-29 12:35:00|1706.14|1705.24|1707.83|1706.93|1708.79|1707.89|1704.8|1703.9|1704
1588164000000|2020-04-29 12:40:00|1707.87|1706.97|1705.85|1704.95|1708.65|1707.75|1705.82|1704.73|1867
1588164300000|2020-04-29 12:45:00|1705.84|1704.94|1702.52|1701.62|1706.72|1705.68|1701.85|1700.95|1699
1588164600000|2020-04-29 12:50:00|1702.66|1701.76|1706.02|1705.12|1706.26|1705.36|1702.13|1701.23|1667
1588164900000|2020-04-29 12:55:00|1706.04|1705.14|1705.8|1704.9|1706.65|1705.75|1703.62|1702.72|1590
1588165200000|2020-04-29 13:00:00|1705.81|1704.91|1705.52|1704.62|1706.96|1706.06|1703.9|1703|1650
1588165500000|2020-04-29 13:05:00|1705.65|1704.75|1705.37|1704.47|1707.4|1705.98|1704.69|1703.42|1607
1588165800000|2020-04-29 13:10:00|1705.28|1704.38|1700.68|1699.78|1705.65|1704.75|1699.7|1698.36|1874
1588166100000|2020-04-29 13:15:00|1700.96|1700.06|1702.05|1701.15|1703.25|1701.81|1698.22|1696.71|1719
1588166400000|2020-04-29 13:20:00|1702.65|1700.65|1701.56|1700.66|1704.02|1702.62|1700.49|1699.59|1483
1588166700000|2020-04-29 13:25:00|1701.43|1700.53|1702.26|1701.36|1702.53|1701.63|1699.71|1698.81|1737
1588167000000|2020-04-29 13:30:00|1702.23|1701.33|1703.45|1702.55|1703.85|1702.95|1700.55|1699.65|1574
1588167300000|2020-04-29 13:35:00|1703.29|1702.39|1701.54|1700.64|1703.91|1703.01|1700.56|1699.66|1712
1588167600000|2020-04-29 13:40:00|1701.48|1700.58|1700.83|1699.93|1703.19|1702.29|1700.82|1699.92|1350
1588167900000|2020-04-29 13:45:00|1700.89|1699.99|1704.84|1703.94|1705.64|1704.74|1700.64|1699.74|1841
1588168200000|2020-04-29 13:50:00|1704.82|1703.92|1704|1703.1|1705.36|1704.46|1703.4|1702.5|1604
1588168500000|2020-04-29 13:55:00|1703.93|1703.03|1706.75|1705.85|1707.29|1706.39|1703.87|1702.97|1672
1588168800000|2020-04-29 14:00:00|1707.06|1706.16|1705.31|1704.41|1707.12|1706.22|1703.99|1703.09|1616
1588169100000|2020-04-29 14:05:00|1705.3|1704.4|1704.56|1703.66|1705.56|1704.66|1703.92|1703.02|1468
1588169400000|2020-04-29 14:10:00|1704.53|1703.63|1705.55|1704.65|1706.25|1705.35|1704.53|1703.63|1632
1588169700000|2020-04-29 14:15:00|1705.5|1704.6|1702.57|1701.67|1705.99|1705.09|1702.55|1701.65|1704
1588170000000|2020-04-29 14:20:00|1702.74|1701.84|1703.89|1702.99|1704.17|1703.27|1701.69|1700.79|1601
1588170300000|2020-04-29 14:25:00|1703.93|1703.03|1703.13|1702.23|1704.44|1703.54|1702.75|1701.85|1687
1588170600000|2020-04-29 14:30:00|1703.11|1702.21|1702.23|1701.33|1703.54|1702.64|1700.44|1699.54|1538
1588170900000|2020-04-29 14:35:00|1702.21|1701.31|1702.51|1701.61|1702.93|1702.03|1701.34|1700.44|1680
1588171200000|2020-04-29 14:40:00|1702.38|1701.48|1702.93|1702.03|1704.1|1703.2|1701.76|1700.86|1535
1588171500000|2020-04-29 14:45:00|1703.09|1702.19|1702.11|1701.21|1703.95|1702.46|1701.03|1700.13|1426
1588171800000|2020-04-29 14:50:00|1702.05|1701.15|1700.8|1699.9|1703.32|1702.42|1700.45|1699.55|1495
1588172100000|2020-04-29 14:55:00|1700.81|1699.91|1702|1701.1|1702.89|1701.48|1700.33|1699.43|1584
1588172400000|2020-04-29 15:00:00|1701.99|1701.09|1701.37|1700.47|1702.04|1701.14|1700.36|1699.46|1602
1588172700000|2020-04-29 15:05:00|1701.38|1700.48|1702.92|1702.02|1703.54|1702.64|1700.62|1699.72|1574
1588173000000|2020-04-29 15:10:00|1702.89|1701.99|1701.39|1700.49|1703.35|1702.45|1700.71|1699.81|1509
1588173300000|2020-04-29 15:15:00|1701.41|1700.51|1701.01|1700.11|1702.05|1701.15|1700.61|1699.71|1314
1588173600000|2020-04-29 15:20:00|1701.02|1700.12|1704.8|1703.9|1704.92|1704.02|1700.29|1699.39|1453
1588173900000|2020-04-29 15:25:00|1704.91|1704.01|1703.71|1702.81|1705.79|1704.89|1703.46|1702.56|1274
1588174200000|2020-04-29 15:30:00|1703.67|1702.77|1704.13|1703.23|1704.27|1703.37|1702.81|1701.91|1380
1588174500000|2020-04-29 15:35:00|1704.12|1703.22|1703.68|1702.78|1704.4|1703.5|1702.38|1701.24|1149
1588174800000|2020-04-29 15:40:00|1703.72|1702.82|1703.4|1702.5|1704.53|1703.07|1702.88|1701.72|888
1588175100000|2020-04-29 15:45:00|1703.37|1702.47|1704.43|1703.53|1704.62|1703.72|1703.33|1702.43|853
1588175400000|2020-04-29 15:50:00|1704.44|1703.54|1704.87|1703.97|1705.54|1704.25|1703.4|1702.14|803
1588175700000|2020-04-29 15:55:00|1704.85|1703.95|1703.94|1703.04|1705.6|1704.59|1703.74|1702.38|1020
1588176000000|2020-04-29 16:00:00|1704.04|1703.14|1703.37|1702.47|1704.73|1703.75|1702.62|1701.39|1139
1588176300000|2020-04-29 16:05:00|1703.26|1702.36|1704.06|1703.16|1704.89|1703.55|1702.32|1701.15|994
1588176600000|2020-04-29 16:10:00|1704.05|1703.15|1704.1|1703.2|1704.9|1703.51|1703.38|1702|955
1588176900000|2020-04-29 16:15:00|1704.08|1703.18|1703.93|1703.03|1704.85|1703.48|1702.92|1701.97|1116
1588177200000|2020-04-29 16:20:00|1703.94|1703.04|1702.79|1701.89|1705.29|1704.3|1702.51|1701.61|1331
1588177500000|2020-04-29 16:25:00|1702.88|1701.98|1702.62|1701.72|1703.78|1702.32|1701.18|1700.28|1209
1588177800000|2020-04-29 16:30:00|1702.61|1701.71|1702.26|1701.36|1704.04|1702.81|1701.25|1700.28|1104
1588178100000|2020-04-29 16:35:00|1702.34|1701.44|1702.21|1701.31|1703.72|1702.82|1701.89|1700.99|1101
1588178400000|2020-04-29 16:40:00|1702.16|1701.26|1701.68|1700.78|1702.72|1701.79|1700.77|1699.87|1293
1588178700000|2020-04-29 16:45:00|1701.59|1700.69|1700.86|1699.96|1702.05|1701.15|1700.21|1698.83|1242
1588179000000|2020-04-29 16:50:00|1701.07|1700.17|1701.58|1700.68|1702.6|1701.7|1700.6|1699.34|1341
1588179300000|2020-04-29 16:55:00|1701.55|1700.65|1700.47|1699.57|1701.83|1700.93|1700.37|1698.94|1325
1588179600000|2020-04-29 17:00:00|1700.75|1699.85|1701.12|1700.22|1702.19|1701.29|1700.45|1699.28|1440
1588179900000|2020-04-29 17:05:00|1701.1|1700.2|1700.39|1699.49|1701.74|1700.84|1699.15|1698.25|1340
1588180200000|2020-04-29 17:10:00|1700.36|1699.46|1700.1|1699.2|1701.17|1700.27|1699.52|1698.39|1162
1588180500000|2020-04-29 17:15:00|1700.06|1699.16|1702.49|1701.59|1702.63|1701.73|1699.99|1699.09|1232
1588180800000|2020-04-29 17:20:00|1702.48|1701.58|1701.3|1700.4|1703.1|1702.2|1700.8|1699.62|1366
1588181100000|2020-04-29 17:25:00|1701.34|1700.44|1701.77|1700.87|1702.21|1701.31|1700.9|1700|1345
1588181400000|2020-04-29 17:30:00|1701.78|1700.88|1703.18|1702.28|1703.41|1702.51|1701.35|1700.16|1359
1588181700000|2020-04-29 17:35:00|1703.21|1702.31|1702.71|1701.81|1703.3|1702.4|1702.48|1701.58|939
1588182000000|2020-04-29 17:40:00|1702.65|1701.75|1703.17|1702.27|1703.99|1703.09|1702.42|1701.52|1073
1588182300000|2020-04-29 17:45:00|1703.2|1702.3|1703.94|1703.04|1704.42|1703.52|1702.45|1701.55|1088
1588182600000|2020-04-29 17:50:00|1703.86|1702.96|1704.16|1703.26|1705.06|1704.16|1703.61|1702.71|1100
1588182900000|2020-04-29 17:55:00|1704.3|1703.4|1707.48|1700.34|1707.48|1704.64|1703.54|1700.01|1204
1588183200000|2020-04-29 18:00:00|1706.77|1699.77|1706.49|1705.59|1709.27|1708.34|1704.8|1699.77|1785
1588183500000|2020-04-29 18:05:00|1706.65|1705.75|1702.27|1701.37|1707.49|1706.06|1701.75|1700.77|1584
1588183800000|2020-04-29 18:10:00|1702.37|1701.47|1703.51|1702.61|1704.3|1703.4|1701.92|1701.02|1351
1588184100000|2020-04-29 18:15:00|1703.57|1702.67|1701.64|1700.74|1704.15|1703.25|1701.17|1700.27|1504
1588184400000|2020-04-29 18:20:00|1701.63|1700.73|1703.21|1701.21|1704.47|1703.2|1700.58|1699.54|1561
1588184700000|2020-04-29 18:25:00|1702.75|1701.85|1702.33|1700.33|1703.86|1702.62|1701.26|1699.81|1375
1588185000000|2020-04-29 18:30:00|1702.35|1700.35|1700.57|1699.67|1703.49|1702.59|1700.17|1699.27|1455
1588185300000|2020-04-29 18:35:00|1700.56|1699.66|1705.56|1704.66|1706.14|1705.24|1700.46|1699|1357
1588185600000|2020-04-29 18:40:00|1705.4|1704.5|1706.47|1705.57|1706.56|1705.66|1703.99|1702.69|1535
1588185900000|2020-04-29 18:45:00|1706.48|1705.58|1706.1|1705.2|1709.08|1707.72|1705.38|1704.11|1658
1588186200000|2020-04-29 18:50:00|1706.04|1705.14|1706.36|1705.46|1708.27|1707.37|1705.78|1704.88|1516
1588186500000|2020-04-29 18:55:00|1706.89|1705.99|1705.02|1704.12|1707.4|1706.5|1704.38|1703.48|1301
1588186800000|2020-04-29 19:00:00|1704.94|1704.04|1706.49|1705.59|1706.93|1705.88|1703.88|1702.98|1270
1588187100000|2020-04-29 19:05:00|1706.55|1705.65|1707.3|1706.4|1707.93|1706.58|1705.23|1704.33|1169
1588187400000|2020-04-29 19:10:00|1707.27|1706.37|1707.28|1706.38|1707.79|1706.84|1706.16|1704.95|1179
1588187700000|2020-04-29 19:15:00|1707.41|1706.51|1707.74|1706.84|1708.12|1707.03|1706.22|1704.77|1231
1588188000000|2020-04-29 19:20:00|1707.7|1706.8|1708.06|1707.16|1709.37|1708.47|1706.92|1706.02|1370
1588188300000|2020-04-29 19:25:00|1708.1|1707.2|1709.62|1708.72|1710|1709.1|1707.78|1706.31|1384
1588188600000|2020-04-29 19:30:00|1709.56|1708.66|1710.98|1710.08|1711.99|1710.6|1708.98|1707.82|1588
1588188900000|2020-04-29 19:35:00|1711.21|1710.31|1713.71|1711.71|1713.73|1712.25|1710.41|1709.17|1255
1588189200000|2020-04-29 19:40:00|1713.75|1711.75|1715.74|1714.84|1718.29|1717.39|1712.9|1711.2|1375
1588189500000|2020-04-29 19:45:00|1715.72|1714.82|1715.66|1714.76|1717.41|1716.25|1713.64|1712.74|984
1588189800000|2020-04-29 19:50:00|1715.42|1714.52|1714.9|1712.9|1716.05|1714.68|1713.52|1712.52|925
1588190100000|2020-04-29 19:55:00|1714.89|1712.89|1715.85|1714.95|1717.08|1715.4|1714.08|1712.28|892
1588190400000|2020-04-29 20:00:00|1715.89|1714.99|1716.72|1714.72|1717.75|1715.75|1715.42|1713.87|767
1588190700000|2020-04-29 20:05:00|1716.68|1714.68|1715.26|1714.36|1717.8|1716.79|1715.06|1713.84|695
1588191000000|2020-04-29 20:10:00|1715.3|1714.4|1713.8|1712.9|1716.14|1715.24|1712.06|1710.86|788
1588191300000|2020-04-29 20:15:00|1713.79|1712.89|1715.32|1714.42|1715.46|1714.56|1713.23|1712.33|433
1588191600000|2020-04-29 20:20:00|1715.43|1714.53|1715.16|1714.26|1716.39|1715.49|1714.77|1713.87|442
1588191900000|2020-04-29 20:25:00|1714.86|1713.96|1714.36|1713.46|1715.28|1714.38|1713.56|1712.66|444
1588192200000|2020-04-29 20:30:00|1714.5|1713.6|1714.79|1712.79|1715.15|1713.7|1713.38|1712.34|284
1588192500000|2020-04-29 20:35:00|1714.64|1712.64|1714.84|1713.94|1715.56|1714.21|1714.42|1712.64|248
1588192800000|2020-04-29 20:40:00|1715.42|1713.42|1714.8|1712.8|1715.42|1713.95|1713.97|1712.53|217
1588193100000|2020-04-29 20:45:00|1714.83|1712.83|1715.43|1713.43|1715.52|1714.09|1714.14|1712.14|294
1588193400000|2020-04-29 20:50:00|1715.53|1713.53|1713.85|1711.85|1715.53|1714.08|1713.56|1711.67|219
1588193700000|2020-04-29 20:55:00|1713.8|1711.8|1715.29|1711.07|1715.45|1712.7|1713.37|1710.74|301
1588197600000|2020-04-29 22:00:00|1712.66|1710.66|1712.19|1710.19|1714.08|1711.43|1710.66|1708.66|527
1588197900000|2020-04-29 22:05:00|1712.2|1710.2|1714|1713.1|1714.54|1713.1|1711.96|1709.96|421
1588198200000|2020-04-29 22:10:00|1713.91|1713.01|1713.95|1711.95|1714.6|1713.26|1713|1711.64|305
1588198500000|2020-04-29 22:15:00|1713.93|1711.93|1713.72|1711.72|1714.06|1712.76|1712.97|1711.5|185
1588198800000|2020-04-29 22:20:00|1713.92|1711.92|1713.13|1711.13|1714.06|1712.2|1712.79|1710.79|177
1588199100000|2020-04-29 22:25:00|1713.33|1711.33|1714.35|1712.35|1714.75|1712.83|1713.22|1711.25|283
1588199400000|2020-04-29 22:30:00|1714.14|1712.14|1715.08|1713.08|1715.33|1713.88|1713.08|1711.42|326
1588199700000|2020-04-29 22:35:00|1714.64|1713.74|1714.1|1713.2|1715.18|1713.91|1713.94|1712.48|166
1588200000000|2020-04-29 22:40:00|1714.09|1713.19|1713.84|1712.94|1715.01|1713.63|1713.24|1711.75|244
1588200300000|2020-04-29 22:45:00|1713.86|1712.96|1713.69|1712.79|1714.84|1713.48|1713.35|1711.97|303
1588200600000|2020-04-29 22:50:00|1713.68|1712.78|1713.25|1712.35|1714.42|1713.01|1713.01|1711.71|227
1588200900000|2020-04-29 22:55:00|1713.79|1711.79|1713.54|1712.64|1714.08|1712.87|1713.13|1711.79|326
1588201200000|2020-04-29 23:00:00|1713.35|1712.45|1714.32|1713.42|1714.93|1713.6|1712.68|1711.78|497
1588201500000|2020-04-29 23:05:00|1714.5|1713.6|1714.54|1713.64|1715.3|1713.78|1713.84|1712.47|352
1588201800000|2020-04-29 23:10:00|1714.46|1713.56|1714.22|1713.32|1715.61|1714.16|1713.63|1712.33|383
1588202100000|2020-04-29 23:15:00|1714.21|1713.31|1714.73|1713.83|1715.54|1714.12|1713.95|1712.69|348
1588202400000|2020-04-29 23:20:00|1714.69|1713.79|1714.08|1713.18|1715.79|1714.3|1714.06|1713.16|194
1588202700000|2020-04-29 23:25:00|1714.11|1713.21|1714.11|1713.21|1715.42|1713.89|1713.43|1711.86|300
1588203000000|2020-04-29 23:30:00|1714.49|1713.59|1714.65|1713.75|1715.67|1714.52|1714.06|1713.09|344
1588203300000|2020-04-29 23:35:00|1714.75|1713.85|1714.63|1713.73|1715.9|1714.45|1714.35|1713.33|342
1588203600000|2020-04-29 23:40:00|1715.11|1714.21|1715.03|1713.03|1716.71|1715.22|1714.34|1713.03|324
1588203900000|2020-04-29 23:45:00|1714.54|1713.64|1715.67|1714.77|1716.85|1715.47|1714.54|1713.64|526
1588204200000|2020-04-29 23:50:00|1715.66|1714.76|1715.78|1713.78|1716.3|1715.04|1714.78|1713.29|352
1588204500000|2020-04-29 23:55:00|1715.54|1713.54|1714.57|1713.67|1715.78|1714.32|1714.12|1712.91|390
1588204800000|2020-04-30 00:00:00|1714.51|1713.61|1715.21|1713.21|1715.28|1713.96|1712.65|1711.75|714
1588205100000|2020-04-30 00:05:00|1715.22|1713.22|1714.52|1712.52|1715.23|1713.57|1714.18|1712.42|288
1588205400000|2020-04-30 00:10:00|1714.53|1712.53|1714.9|1712.9|1715.12|1713.12|1713.97|1712.16|411
1588205700000|2020-04-30 00:15:00|1714.74|1712.74|1715.09|1713.09|1715.38|1713.75|1714.07|1712.07|434
1588206000000|2020-04-30 00:20:00|1715.04|1713.04|1715.29|1713.29|1716.11|1714.65|1714.24|1712.54|460
1588206300000|2020-04-30 00:25:00|1715.51|1713.51|1714.8|1712.8|1715.96|1714.1|1714.38|1712.67|325
1588206600000|2020-04-30 00:30:00|1714.82|1712.82|1712.97|1712.07|1715.49|1713.49|1712.84|1711.54|531
1588206900000|2020-04-30 00:35:00|1712.96|1712.06|1712.04|1711.14|1714.74|1712.95|1711.44|1710.25|696
1588207200000|2020-04-30 00:40:00|1711.99|1711.09|1711.65|1709.65|1712.53|1711.09|1710.29|1708.88|531
1588207500000|2020-04-30 00:45:00|1711.62|1709.62|1711.48|1710.58|1712.2|1711.15|1711.1|1709.62|315
1588207800000|2020-04-30 00:50:00|1711.49|1710.59|1711.35|1710.45|1713.4|1711.98|1710.81|1709.44|488
1588208100000|2020-04-30 00:55:00|1711.25|1710.35|1712.92|1712.02|1713.39|1712.27|1711.24|1709.76|333
1588208400000|2020-04-30 01:00:00|1712.66|1711.76|1712.49|1711.59|1713.9|1712.77|1711.62|1710.36|615
1588208700000|2020-04-30 01:05:00|1712.52|1711.62|1711.62|1710.72|1712.78|1711.69|1710.78|1709.54|539
1588209000000|2020-04-30 01:10:00|1711.61|1710.71|1711.57|1710.67|1712.45|1711|1711.49|1710.26|301
1588209300000|2020-04-30 01:15:00|1711.56|1710.66|1710.44|1709.54|1711.65|1710.75|1710.22|1709.32|424
1588209600000|2020-04-30 01:20:00|1710.45|1709.55|1710.16|1709.26|1710.79|1709.89|1709.95|1709.05|425
1588209900000|2020-04-30 01:25:00|1710.19|1709.29|1710.1|1709.2|1711.57|1710.67|1709.98|1709.08|395
1588210200000|2020-04-30 01:30:00|1710.09|1709.19|1710.29|1709.39|1710.78|1709.88|1709.69|1708.68|673
1588210500000|2020-04-30 01:35:00|1710.28|1709.38|1710.54|1709.64|1710.9|1710|1710.18|1709.28|309
1588210800000|2020-04-30 01:40:00|1710.46|1709.56|1711.59|1709.59|1711.69|1710.44|1710.39|1709.48|246
1588211100000|2020-04-30 01:45:00|1711.17|1710.27|1710.18|1709.28|1711.56|1710.27|1709.99|1709.09|510
1588211400000|2020-04-30 01:50:00|1710.2|1709.3|1710.95|1710.05|1711.54|1710.64|1709.93|1709.03|437
1588211700000|2020-04-30 01:55:00|1711.07|1710.17|1712.36|1711.46|1713.32|1711.72|1710.78|1709.88|565
1588212000000|2020-04-30 02:00:00|1712.37|1711.47|1713.61|1712.71|1714.51|1713.61|1711.51|1710.61|802
1588212300000|2020-04-30 02:05:00|1713.75|1712.85|1713.14|1712.24|1714.22|1713.03|1712.64|1711.28|436
1588212600000|2020-04-30 02:10:00|1713.13|1712.23|1713.11|1712.21|1713.82|1712.39|1712.94|1711.42|300
1588212900000|2020-04-30 02:15:00|1713.14|1712.24|1712.55|1711.65|1713.77|1712.28|1712.19|1710.98|231
1588213200000|2020-04-30 02:20:00|1712.51|1711.61|1712.22|1711.32|1712.94|1711.75|1711.89|1710.94|242
1588213500000|2020-04-30 02:25:00|1712.34|1711.44|1710.89|1709.99|1712.84|1711.59|1710.79|1709.89|388
1588213800000|2020-04-30 02:30:00|1710.92|1710.02|1710.23|1709.33|1711.4|1710.37|1709.7|1708.8|632
1588214100000|2020-04-30 02:35:00|1710.14|1709.24|1710.23|1709.33|1710.69|1709.79|1709.72|1708.82|383
1588214400000|2020-04-30 02:40:00|1710.15|1709.25|1710.27|1709.37|1710.86|1709.96|1709.95|1709.05|495
1588214700000|2020-04-30 02:45:00|1710.28|1709.38|1710.53|1709.63|1711.38|1710.48|1709.97|1709.07|483
1588215000000|2020-04-30 02:50:00|1710.64|1709.74|1710.94|1710.04|1711.47|1710.57|1710.34|1709.44|363
1588215300000|2020-04-30 02:55:00|1710.96|1710.06|1711.37|1710.47|1712.26|1710.75|1710.63|1709.36|410
1588215600000|2020-04-30 03:00:00|1711.38|1710.48|1710.55|1709.65|1711.95|1711.05|1710.54|1709.01|394
1588215900000|2020-04-30 03:05:00|1710.56|1709.66|1711.26|1710.36|1711.69|1710.7|1710.56|1709.11|338
1588216200000|2020-04-30 03:10:00|1711.41|1710.51|1711.48|1710.58|1712.01|1710.76|1710.8|1709.9|294
1588216500000|2020-04-30 03:15:00|1711.5|1710.6|1711.2|1710.3|1712.07|1710.8|1710.99|1709.6|294
1588216800000|2020-04-30 03:20:00|1711.17|1710.27|1711.38|1710.48|1711.9|1710.73|1710.73|1709.58|260
1588217100000|2020-04-30 03:25:00|1711.44|1710.54|1712.08|1711.18|1712.75|1711.5|1711.26|1710.36|331
1588217400000|2020-04-30 03:30:00|1712.1|1711.2|1711.78|1710.88|1713.05|1711.4|1711.04|1709.9|344
1588217700000|2020-04-30 03:35:00|1711.79|1710.89|1712.6|1711.7|1712.68|1711.78|1711.7|1710.8|402
1588218000000|2020-04-30 03:40:00|1712.49|1711.59|1712.91|1712.01|1713.06|1712.16|1712.31|1711.41|474
1588218300000|2020-04-30 03:45:00|1712.95|1712.05|1712.63|1711.73|1713.07|1712.17|1712.46|1711.56|477
1588218600000|2020-04-30 03:50:00|1712.67|1711.77|1713.13|1712.23|1713.33|1712.43|1712.14|1711.24|606
1588218900000|2020-04-30 03:55:00|1713.17|1712.27|1713.46|1712.56|1713.67|1712.77|1712.05|1710.6|745
1588219200000|2020-04-30 04:00:00|1713.43|1712.53|1711.67|1710.77|1713.82|1712.61|1711.17|1709.9|640
1588219500000|2020-04-30 04:05:00|1711.64|1710.74|1712.24|1710.24|1713.2|1712.11|1711.28|1709.99|498
1588219800000|2020-04-30 04:10:00|1712.29|1710.29|1713.07|1712.17|1713.22|1712.32|1711.98|1710.01|414
1588220100000|2020-04-30 04:15:00|1713.25|1712.35|1713.16|1711.16|1713.25|1712.35|1712.09|1710.77|421
1588220400000|2020-04-30 04:20:00|1712.88|1711.98|1713.24|1711.24|1713.44|1712.33|1712.31|1710.89|432
1588220700000|2020-04-30 04:25:00|1712.69|1711.79|1713.26|1712.36|1714.41|1712.93|1712.36|1710.96|645
1588221000000|2020-04-30 04:30:00|1713.23|1712.33|1713.46|1712.56|1714.81|1713.18|1713.1|1711.82|407
1588221300000|2020-04-30 04:35:00|1713.29|1712.39|1713.37|1712.47|1714.08|1712.72|1712.39|1711.11|375
1588221600000|2020-04-30 04:40:00|1713.38|1712.48|1713.27|1712.37|1713.96|1713.06|1713.04|1712.14|343
1588221900000|2020-04-30 04:45:00|1713.24|1712.34|1712.82|1711.92|1713.57|1712.67|1712.29|1711.39|365
1588222200000|2020-04-30 04:50:00|1712.84|1711.94|1712.6|1711.7|1713.25|1712.35|1712.41|1711.51|267
1588222500000|2020-04-30 04:55:00|1712.59|1711.69|1712.25|1711.35|1713.04|1712.14|1712.03|1711.13|208
1588222800000|2020-04-30 05:00:00|1712.26|1711.36|1712.29|1711.39|1712.4|1711.5|1712.01|1711.11|232
1588223100000|2020-04-30 05:05:00|1712.24|1711.34|1711.82|1710.92|1713.77|1712.03|1711.75|1710.23|326
1588223400000|2020-04-30 05:10:00|1711.92|1711.02|1712.15|1710.15|1712.63|1711.24|1711.35|1710.14|459
1588223700000|2020-04-30 05:15:00|1711.78|1710.88|1711.82|1710.92|1712.7|1711.36|1711.41|1710.08|380
1588224000000|2020-04-30 05:20:00|1711.81|1710.91|1713.46|1711.46|1713.74|1712.18|1711.68|1710.3|373
1588224300000|2020-04-30 05:25:00|1713.51|1711.51|1713.12|1711.12|1713.65|1712.22|1711.94|1710.73|399
1588224600000|2020-04-30 05:30:00|1713.15|1711.15|1711.59|1710.69|1713.56|1712.23|1711.43|1710.2|651
1588224900000|2020-04-30 05:35:00|1711.61|1710.71|1712.75|1711.85|1714|1712.67|1711.37|1710.43|621
1588225200000|2020-04-30 05:40:00|1712.8|1711.9|1714.56|1712.56|1714.83|1713.33|1712.21|1711.31|845
1588225500000|2020-04-30 05:45:00|1713.91|1713.01|1715.64|1714.74|1716.37|1715.2|1713.85|1712.66|916
1588225800000|2020-04-30 05:50:00|1715.65|1714.75|1714.92|1714.02|1716.61|1715.32|1714.48|1713.11|1127
1588226100000|2020-04-30 05:55:00|1714.9|1714|1715.92|1715.02|1717.4|1715.9|1714.17|1713.25|1161
1588226400000|2020-04-30 06:00:00|1715.83|1714.93|1715.74|1713.74|1717.3|1715.61|1713.23|1712.28|1225
1588226700000|2020-04-30 06:05:00|1715.76|1713.76|1716.74|1715.84|1717.45|1716.55|1714.44|1713.02|881
1588227000000|2020-04-30 06:10:00|1716.86|1715.96|1718.42|1716.42|1718.97|1717.64|1716.64|1715.49|1075
1588227300000|2020-04-30 06:15:00|1718.37|1716.37|1719.11|1718.21|1719.62|1718.5|1717.57|1716.03|983
1588227600000|2020-04-30 06:20:00|1719.07|1718.17|1720.01|1719.11|1720.68|1719.78|1718.88|1717.63|793
1588227900000|2020-04-30 06:25:00|1719.88|1718.98|1720.04|1719.14|1720.8|1719.45|1718.87|1717.62|750
1588228200000|2020-04-30 06:30:00|1720.05|1719.15|1717.88|1716.98|1720.58|1719.68|1717.7|1716.49|788
1588228500000|2020-04-30 06:35:00|1717.89|1716.99|1717.52|1716.62|1718.45|1717.3|1716.8|1715.9|717
1588228800000|2020-04-30 06:40:00|1717.53|1716.63|1718.61|1717.71|1718.9|1717.92|1717.49|1716.59|558
1588229100000|2020-04-30 06:45:00|1718.65|1717.75|1719.27|1718.37|1720.3|1719.4|1718.01|1717.11|817
1588229400000|2020-04-30 06:50:00|1719.18|1718.28|1718.44|1717.54|1719.3|1718.4|1717.82|1716.92|757
1588229700000|2020-04-30 06:55:00|1718.31|1717.41|1718.27|1717.37|1719.34|1718.44|1717.91|1717.01|850
1588230000000|2020-04-30 07:00:00|1718.3|1717.4|1719.58|1718.68|1720.32|1719.42|1718.22|1717.32|1468
1588230300000|2020-04-30 07:05:00|1719.62|1718.72|1720.39|1719.49|1721.36|1720.19|1719.22|1718.32|1508
1588230600000|2020-04-30 07:10:00|1720.32|1719.42|1719.82|1718.92|1720.62|1719.72|1719.5|1718.6|1832
1588230900000|2020-04-30 07:15:00|1719.67|1718.77|1719.66|1718.76|1720.47|1719.57|1719.05|1718.15|1762
1588231200000|2020-04-30 07:20:00|1719.67|1718.77|1720.17|1719.27|1720.66|1719.76|1719.41|1718.15|1417
1588231500000|2020-04-30 07:25:00|1720.18|1719.28|1721.19|1720.29|1721.64|1720.74|1720.18|1719.28|1204
1588231800000|2020-04-30 07:30:00|1721.15|1720.25|1721.68|1720.78|1721.93|1721.03|1720.71|1719.81|1337
1588232100000|2020-04-30 07:35:00|1721.73|1720.83|1721.47|1720.57|1722.72|1721.82|1720.14|1719.24|1384
1588232400000|2020-04-30 07:40:00|1721.48|1720.58|1720.58|1719.68|1722.26|1721.36|1719.51|1718.1|2090
1588232700000|2020-04-30 07:45:00|1720.62|1719.72|1720.15|1719.25|1721.86|1720.46|1718.54|1717.64|1863
1588233000000|2020-04-30 07:50:00|1720.19|1719.29|1719.73|1718.83|1721.18|1720.28|1719.52|1718.39|1258
1588233300000|2020-04-30 07:55:00|1719.71|1718.81|1718.3|1717.4|1719.87|1718.97|1717.83|1716.6|1523
1588233600000|2020-04-30 08:00:00|1718.35|1717.45|1719.13|1718.23|1719.67|1718.59|1716.7|1715.64|1600
1588233900000|2020-04-30 08:05:00|1719.12|1718.22|1717.05|1716.15|1719.56|1718.54|1716.89|1715.99|1250
1588234200000|2020-04-30 08:10:00|1717.16|1716.26|1716.89|1715.99|1718.47|1716.78|1716.39|1715.49|1214
1588234500000|2020-04-30 08:15:00|1716.92|1716.02|1717.07|1716.17|1717.81|1716.91|1716.56|1715.66|1165
1588234800000|2020-04-30 08:20:00|1717.11|1716.21|1716.95|1716.05|1717.45|1716.55|1716.39|1715.49|952
1588235100000|2020-04-30 08:25:00|1717.01|1716.11|1716.82|1715.92|1717.84|1716.94|1716.29|1715.39|1021
1588235400000|2020-04-30 08:30:00|1716.81|1715.91|1715.99|1715.09|1717.22|1716.32|1715.74|1714.84|1190
1588235700000|2020-04-30 08:35:00|1715.94|1715.04|1716.79|1715.89|1716.94|1716.04|1715.86|1714.96|1463
1588236000000|2020-04-30 08:40:00|1716.74|1715.84|1717.31|1716.41|1717.42|1716.52|1716.27|1715.37|1483
1588236300000|2020-04-30 08:45:00|1717.23|1716.33|1716.9|1716|1718.25|1717.35|1716.7|1715.8|1229
1588236600000|2020-04-30 08:50:00|1716.82|1715.92|1716.93|1716.03|1717.92|1717.02|1716.3|1715.4|1017
1588236900000|2020-04-30 08:55:00|1716.96|1716.06|1717.64|1716.74|1718.26|1717.36|1716.49|1715.59|1199
1588237200000|2020-04-30 09:00:00|1717.65|1716.75|1718.25|1717.35|1719.57|1718.67|1717.54|1716.15|1490
1588237500000|2020-04-30 09:05:00|1718.31|1717.41|1718.91|1718.01|1719.67|1718.77|1717.49|1716.55|1396
1588237800000|2020-04-30 09:10:00|1718.96|1718.06|1718.1|1717.2|1719.99|1718.93|1717.97|1717.07|1160
1588238100000|2020-04-30 09:15:00|1718.11|1717.21|1718.78|1717.88|1719.06|1718.16|1718.09|1717.19|1133
1588238400000|2020-04-30 09:20:00|1718.79|1717.89|1719.4|1718.5|1719.58|1718.68|1718.55|1717.65|804
1588238700000|2020-04-30 09:25:00|1719.39|1718.49|1719.13|1718.23|1720.23|1719.33|1718.82|1717.92|1174
1588239000000|2020-04-30 09:30:00|1719.17|1718.27|1717.47|1716.57|1719.26|1718.36|1717.34|1716.44|1042
1588239300000|2020-04-30 09:35:00|1717.48|1716.58|1717.91|1717.01|1718.28|1717.38|1716.35|1715.45|1220
1588239600000|2020-04-30 09:40:00|1717.93|1717.03|1717.34|1716.44|1718.43|1717.38|1716.39|1715.13|945
1588239900000|2020-04-30 09:45:00|1717.44|1716.54|1716.9|1716|1718.1|1717.2|1715.67|1714.77|888
1588240200000|2020-04-30 09:50:00|1716.92|1716.02|1716.58|1715.68|1717.8|1716.45|1716.3|1714.98|1086
1588240500000|2020-04-30 09:55:00|1716.3|1715.4|1716.34|1715.44|1716.85|1715.95|1715.37|1713.93|918
1588240800000|2020-04-30 10:00:00|1716|1715.1|1715.68|1714.78|1717|1715.84|1715.08|1713.98|1403
1588241100000|2020-04-30 10:05:00|1715.76|1714.86|1716.38|1715.48|1716.94|1715.57|1714.85|1713.83|1441
1588241400000|2020-04-30 10:10:00|1716.46|1715.56|1715.51|1714.61|1716.46|1715.56|1715.16|1714.26|1008
1588241700000|2020-04-30 10:15:00|1715.55|1714.65|1716.01|1715.11|1716.22|1715.32|1715.4|1714.5|981
1588242000000|2020-04-30 10:20:00|1715.98|1715.08|1716.6|1715.7|1716.79|1715.89|1715.71|1714.81|986
1588242300000|2020-04-30 10:25:00|1716.53|1715.63|1716.38|1715.48|1716.84|1715.94|1715.99|1715.09|868
1588242600000|2020-04-30 10:30:00|1716.4|1715.5|1715.46|1714.56|1716.56|1715.66|1714.82|1713.92|1027
1588242900000|2020-04-30 10:35:00|1715.57|1714.67|1715.43|1714.53|1715.84|1714.94|1714.77|1713.37|766
1588243200000|2020-04-30 10:40:00|1715.41|1714.51|1716.09|1715.19|1716.29|1715.39|1715.35|1714.45|636
1588243500000|2020-04-30 10:45:00|1716.1|1715.2|1715.69|1714.79|1716.21|1715.27|1714.71|1713.81|616
1588243800000|2020-04-30 10:50:00|1715.66|1714.76|1714.93|1714.03|1715.97|1715.07|1714.93|1714.03|891
1588244100000|2020-04-30 10:55:00|1715.01|1714.11|1716.42|1715.52|1716.67|1715.77|1714.74|1713.84|1180
1588244400000|2020-04-30 11:00:00|1716.44|1715.54|1715.33|1714.43|1716.6|1715.7|1714.84|1713.94|1354
1588244700000|2020-04-30 11:05:00|1715.35|1714.45|1713.06|1712.16|1715.61|1714.71|1711.96|1711.06|1550
1588245000000|2020-04-30 11:10:00|1713.13|1712.23|1714.52|1713.62|1714.56|1713.66|1711.97|1711.07|1380
1588245300000|2020-04-30 11:15:00|1714.49|1713.59|1714.61|1713.71|1715.37|1714.47|1712.97|1712.07|1435
1588245600000|2020-04-30 11:20:00|1714.64|1713.74|1714.6|1713.7|1715.58|1714.68|1714|1713.1|1608
1588245900000|2020-04-30 11:25:00|1714.62|1713.72|1715.14|1714.24|1715.53|1714.63|1713.27|1712.37|1716
1588246200000|2020-04-30 11:30:00|1715.22|1714.32|1716.8|1715.9|1716.87|1715.97|1714.51|1713.61|1698
1588246500000|2020-04-30 11:35:00|1716.83|1715.93|1716.57|1715.67|1717.19|1716.29|1716.28|1715.38|1532
1588246800000|2020-04-30 11:40:00|1716.49|1715.59|1716.91|1716.01|1717.1|1716.2|1715.95|1715.05|1675
1588247100000|2020-04-30 11:45:00|1716.93|1716.03|1717.16|1716.26|1718.09|1717.19|1716.5|1715.6|1604
1588247400000|2020-04-30 11:50:00|1717.18|1716.28|1717.11|1716.21|1719.01|1717.95|1717|1715.76|1375
1588247700000|2020-04-30 11:55:00|1717.29|1716.39|1717.26|1716.36|1718.3|1716.89|1715.42|1714.25|1619
1588248000000|2020-04-30 12:00:00|1717.28|1716.38|1715.69|1714.79|1717.94|1716.61|1714.87|1713.48|1940
1588248300000|2020-04-30 12:05:00|1715.87|1714.97|1714.14|1713.24|1716.65|1715.3|1713.34|1712.42|1881
1588248600000|2020-04-30 12:10:00|1714.4|1713.5|1714.03|1713.13|1715.14|1713.91|1713.45|1712.55|1661
1588248900000|2020-04-30 12:15:00|1714.22|1713.32|1715.33|1714.43|1716.08|1714.8|1713.64|1712.74|1859
1588249200000|2020-04-30 12:20:00|1715.55|1714.65|1715.5|1713.5|1716.7|1715.8|1713.02|1712.12|1852
1588249500000|2020-04-30 12:25:00|1715.46|1713.46|1713.05|1711.05|1717.02|1714.38|1712.2|1710.35|1873
1588249800000|2020-04-30 12:30:00|1713.07|1711.07|1712.74|1711.84|1714.95|1713.25|1712.45|1709.73|1670
1588250100000|2020-04-30 12:35:00|1712.69|1711.79|1709.33|1708.43|1713.92|1712.62|1707.85|1706.95|1721
1588250400000|2020-04-30 12:40:00|1708.88|1707.98|1701.22|1700.32|1710.08|1709.05|1695.94|1692.2|2024
1588250700000|2020-04-30 12:45:00|1701.23|1700.33|1705.02|1704.12|1708.17|1706.43|1699.77|1698.28|1793
1588251000000|2020-04-30 12:50:00|1705.23|1704.33|1707.25|1706.35|1708.24|1707.17|1704.3|1702.43|1515
1588251300000|2020-04-30 12:55:00|1707.24|1706.34|1707.17|1706.27|1708.49|1707.23|1703.3|1701.91|1754
1588251600000|2020-04-30 13:00:00|1707.09|1706.19|1702.84|1701.94|1708.26|1706.84|1702.48|1701.54|1482
1588251900000|2020-04-30 13:05:00|1702.87|1701.97|1700.54|1699.64|1704.27|1702.9|1700.23|1699.2|1402
1588252200000|2020-04-30 13:10:00|1700.44|1699.54|1702.89|1701.99|1704.53|1703.26|1698.96|1698.04|1575
1588252500000|2020-04-30 13:15:00|1703.69|1701.69|1706.39|1705.49|1707.09|1705.91|1702.53|1701.08|1219
1588252800000|2020-04-30 13:20:00|1706.4|1705.5|1702.36|1701.46|1706.64|1705.56|1701.41|1700.17|1024
1588253100000|2020-04-30 13:25:00|1702.43|1701.53|1703.51|1702.61|1703.52|1702.62|1700.98|1699.88|1166
1588253400000|2020-04-30 13:30:00|1703.53|1702.63|1704.43|1703.53|1705.55|1704.18|1702.87|1701.76|1176
1588253700000|2020-04-30 13:35:00|1704.5|1703.6|1705.84|1704.94|1707.54|1706.17|1703.29|1702.03|1654
1588254000000|2020-04-30 13:40:00|1705.98|1705.08|1706|1704|1708.05|1706.71|1704.22|1703.09|1328
1588254300000|2020-04-30 13:45:00|1706.41|1704.41|1702.01|1701.11|1706.67|1705|1701.63|1699.93|1439
1588254600000|2020-04-30 13:50:00|1702|1701.1|1704.91|1704.01|1704.93|1704.03|1699.29|1697.85|1466
1588254900000|2020-04-30 13:55:00|1704.31|1703.41|1703.73|1702.83|1705.8|1704.9|1701.98|1700.53|1291
1588255200000|2020-04-30 14:00:00|1703.63|1702.73|1702.32|1701.42|1705.27|1704.37|1701.79|1700.72|1300
1588255500000|2020-04-30 14:05:00|1702.41|1701.51|1704.4|1703.5|1705.78|1704.5|1702.29|1701.39|1215
1588255800000|2020-04-30 14:10:00|1704.41|1703.51|1702.87|1701.97|1705.38|1704.03|1702.7|1701.8|1147
1588256100000|2020-04-30 14:15:00|1702.88|1701.98|1704.37|1703.47|1705.42|1704.52|1702.15|1700.73|1175
1588256400000|2020-04-30 14:20:00|1704.22|1703.32|1703.45|1702.55|1704.98|1704.08|1702.95|1702.05|1043
1588256700000|2020-04-30 14:25:00|1703.43|1702.53|1706.14|1705.24|1708|1707.1|1702.8|1701.9|1448
1588257000000|2020-04-30 14:30:00|1706.17|1705.27|1705.88|1704.98|1706.96|1706.06|1705.01|1704.11|1474
1588257300000|2020-04-30 14:35:00|1706.04|1705.14|1707.55|1706.65|1708.6|1707.7|1705.08|1704.18|1449
1588257600000|2020-04-30 14:40:00|1707.62|1706.72|1706.81|1705.91|1708.47|1707.57|1705.58|1704.68|1368
1588257900000|2020-04-30 14:45:00|1706.98|1706.08|1705.15|1704.25|1707.45|1706.55|1704.69|1703.79|1490
1588258200000|2020-04-30 14:50:00|1705.11|1704.21|1705.28|1704.38|1706.13|1705.23|1704.67|1703.77|1052
1588258500000|2020-04-30 14:55:00|1705.3|1704.4|1706.45|1705.55|1707.55|1706.65|1704.43|1703.53|1575
1588258800000|2020-04-30 15:00:00|1706.34|1705.44|1707.6|1706.7|1709.43|1708.53|1704.4|1703.5|1695
1588259100000|2020-04-30 15:05:00|1707.7|1706.8|1707.65|1706.75|1708.67|1707.77|1706.55|1705.65|1378
1588259400000|2020-04-30 15:10:00|1707.66|1706.76|1705.02|1704.12|1707.73|1706.83|1704.7|1703.8|1232
1588259700000|2020-04-30 15:15:00|1705.09|1704.19|1705.04|1704.14|1705.75|1704.85|1704.26|1702.98|1204
1588260000000|2020-04-30 15:20:00|1704.97|1704.07|1703.99|1703.09|1705.31|1704.41|1703.38|1702.03|1369
1588260300000|2020-04-30 15:25:00|1703.97|1703.07|1705.31|1704.41|1705.46|1704.56|1703.39|1702.49|1152
1588260600000|2020-04-30 15:30:00|1705.05|1704.15|1704.02|1703.12|1705.69|1704.79|1702.51|1701.61|975
1588260900000|2020-04-30 15:35:00|1703.95|1703.05|1704.97|1704.07|1705.7|1704.8|1703.11|1702.21|870
1588261200000|2020-04-30 15:40:00|1705|1704.1|1702.99|1702.09|1705.85|1704.53|1702.77|1701.32|1043
1588261500000|2020-04-30 15:45:00|1702.89|1701.99|1701|1700.1|1704.33|1703.43|1700.22|1699.22|1179
1588261800000|2020-04-30 15:50:00|1700.81|1699.91|1699.27|1698.37|1701.63|1700.67|1697.56|1696.66|1554
1588262100000|2020-04-30 15:55:00|1699.36|1698.46|1694.47|1693.57|1701.48|1700.58|1693.44|1692.54|1599
1588262400000|2020-04-30 16:00:00|1694.69|1693.79|1695.89|1694.99|1697.89|1696.35|1694.33|1693.31|1878
1588262700000|2020-04-30 16:05:00|1695.95|1695.05|1693.93|1691.93|1697.39|1695.94|1690.47|1689.57|1896
1588263000000|2020-04-30 16:10:00|1693.29|1692.39|1693.13|1692.23|1694.8|1693.66|1692.21|1691.1|1474
1588263300000|2020-04-30 16:15:00|1693.11|1692.21|1685.94|1685.04|1693.27|1692.21|1682.65|1681.38|2070
1588263600000|2020-04-30 16:20:00|1685.86|1684.96|1689.45|1688.55|1691.52|1690.13|1685.43|1684.19|1958
1588263900000|2020-04-30 16:25:00|1689.44|1688.54|1688.54|1687.64|1689.44|1688.54|1686.52|1685.62|1572
1588264200000|2020-04-30 16:30:00|1688.6|1687.7|1690.84|1689.94|1693.29|1691.75|1685.97|1684.84|1810
1588264500000|2020-04-30 16:35:00|1690.76|1689.86|1689.3|1688.4|1692.68|1691.44|1687.61|1686.39|1565
1588264800000|2020-04-30 16:40:00|1689.11|1688.21|1688.75|1687.85|1690.16|1688.71|1686.33|1685.3|1564
1588265100000|2020-04-30 16:45:00|1688.54|1687.64|1687.69|1686.79|1691.12|1689.42|1685.82|1684.92|1553
1588265400000|2020-04-30 16:50:00|1687.83|1686.93|1688.31|1687.41|1689.67|1688.54|1685.69|1684.5|1722
1588265700000|2020-04-30 16:55:00|1687.89|1686.99|1688.43|1687.53|1689.8|1688.49|1686.6|1685.7|1724
1588266000000|2020-04-30 17:00:00|1688.38|1687.48|1689.76|1688.86|1692.01|1691.11|1688.22|1687.32|1800
1588266300000|2020-04-30 17:05:00|1689.74|1688.84|1690.17|1689.27|1690.96|1690.06|1688.45|1687.27|1325
1588266600000|2020-04-30 17:10:00|1690.14|1689.24|1690.6|1689.7|1691.53|1690.48|1686.83|1685.93|1527
1588266900000|2020-04-30 17:15:00|1690.88|1689.98|1687.42|1686.52|1691.65|1690.38|1686.53|1685.38|1621
1588267200000|2020-04-30 17:20:00|1687.45|1686.55|1686.8|1685.9|1688.3|1687.24|1685.85|1684.95|1665
1588267500000|2020-04-30 17:25:00|1686.81|1685.91|1686.02|1685.12|1687.19|1686.29|1685.33|1684.43|1508
1588267800000|2020-04-30 17:30:00|1685.94|1685.04|1685.68|1684.78|1687.5|1686.33|1685.12|1684.22|1276
1588268100000|2020-04-30 17:35:00|1685.78|1684.88|1686.32|1685.42|1686.46|1685.56|1684.79|1683.89|878
1588268400000|2020-04-30 17:40:00|1686.37|1685.47|1685.59|1684.69|1687.03|1686.13|1685.22|1683.66|1223
1588268700000|2020-04-30 17:45:00|1685.66|1684.76|1685.17|1684.27|1686.6|1685.7|1684.35|1682.89|1271
1588269000000|2020-04-30 17:50:00|1685.33|1684.43|1684.97|1684.07|1685.72|1684.74|1684.03|1682.86|1142
1588269300000|2020-04-30 17:55:00|1685|1684.1|1684.41|1683.51|1685.61|1684.71|1684.41|1683.51|1292
1588269600000|2020-04-30 18:00:00|1684.48|1683.58|1685.31|1684.41|1685.62|1684.72|1684.36|1683.46|1119
1588269900000|2020-04-30 18:05:00|1685.03|1684.13|1685.58|1684.68|1685.87|1684.97|1684.69|1683.79|641
1588270200000|2020-04-30 18:10:00|1685.76|1684.86|1685.34|1684.44|1686.12|1685.22|1684.5|1683.6|968
1588270500000|2020-04-30 18:15:00|1684.78|1683.88|1684.89|1683.99|1685.8|1684.9|1684.56|1683.66|717
1588270800000|2020-04-30 18:20:00|1684.96|1684.06|1685.07|1684.17|1685.68|1684.78|1684.52|1683.62|673
1588271100000|2020-04-30 18:25:00|1685.17|1684.27|1687.53|1686.63|1687.7|1686.8|1684.53|1683.63|920
1588271400000|2020-04-30 18:30:00|1687.52|1686.62|1687|1686.1|1687.69|1686.79|1685.96|1684.4|1070
1588271700000|2020-04-30 18:35:00|1686.98|1686.08|1687.72|1686.82|1688.3|1687.4|1686.24|1685.34|1197
1588272000000|2020-04-30 18:40:00|1687.76|1686.86|1685.69|1684.79|1688.96|1688.06|1685.69|1684.79|1318
1588272300000|2020-04-30 18:45:00|1685.7|1684.8|1684.19|1683.29|1685.7|1684.8|1683.56|1682.66|910
1588272600000|2020-04-30 18:50:00|1684.35|1683.45|1683.56|1682.66|1684.43|1683.53|1682.81|1681.39|872
1588272900000|2020-04-30 18:55:00|1683.66|1682.76|1685.15|1684.25|1686.06|1685.16|1681.81|1680.91|1278
1588273200000|2020-04-30 19:00:00|1685.24|1684.34|1685.58|1684.68|1686.73|1685.38|1682.75|1681.85|1290
1588273500000|2020-04-30 19:05:00|1685.57|1684.67|1686.98|1686.08|1688.24|1687.34|1684.71|1683.5|1265
1588273800000|2020-04-30 19:10:00|1687.03|1686.13|1688.08|1687.18|1688.24|1687.34|1685.82|1684.65|1017
1588274100000|2020-04-30 19:15:00|1687.92|1687.02|1688.19|1687.29|1688.37|1687.47|1686.56|1685.4|953
1588274400000|2020-04-30 19:20:00|1688.17|1687.27|1687.88|1686.98|1689.64|1688.74|1687.44|1686.16|933
1588274700000|2020-04-30 19:25:00|1687.83|1686.93|1686.64|1685.74|1688.46|1687.56|1686.36|1685.46|850
1588275000000|2020-04-30 19:30:00|1686.63|1685.73|1686.19|1685.29|1687.1|1686.2|1685|1683.51|1081
1588275300000|2020-04-30 19:35:00|1686.01|1685.11|1687.95|1687.05|1688.52|1687.62|1685.39|1684.35|1180
1588275600000|2020-04-30 19:40:00|1687.55|1686.65|1687.77|1686.87|1688.74|1687.84|1687.49|1686.59|1093
1588275900000|2020-04-30 19:45:00|1687.78|1686.88|1687.26|1686.36|1688.79|1687.7|1686.89|1685.51|1172
1588276200000|2020-04-30 19:50:00|1687.36|1686.46|1689.68|1688.78|1690.54|1689.42|1687.1|1686.12|1361
1588276500000|2020-04-30 19:55:00|1689.83|1688.93|1687.45|1685.45|1691.57|1690.2|1687|1685.45|1370
1588276800000|2020-04-30 20:00:00|1687.74|1685.74|1687.18|1686.28|1689.6|1688.2|1686.75|1685.66|709
1588277100000|2020-04-30 20:05:00|1687.21|1686.31|1687.59|1686.69|1688.37|1687.15|1685.91|1685.01|617
1588277400000|2020-04-30 20:10:00|1687.6|1686.7|1686.95|1686.05|1688.48|1686.94|1686.51|1685.24|303
1588277700000|2020-04-30 20:15:00|1686.98|1686.08|1686.82|1684.82|1687.86|1686.37|1685.65|1683.82|377
1588278000000|2020-04-30 20:20:00|1686.26|1684.26|1686.66|1684.66|1687.53|1686.22|1685.4|1683.72|507
1588278300000|2020-04-30 20:25:00|1686.79|1684.79|1685.25|1684.35|1687.76|1686.25|1684.74|1683.84|399
1588278600000|2020-04-30 20:30:00|1685.65|1684.75|1684.65|1682.65|1687.58|1686.02|1684.33|1682.33|467
1588278900000|2020-04-30 20:35:00|1685.04|1683.04|1684.77|1682.77|1686.26|1683.97|1683.02|1681.55|496
1588279200000|2020-04-30 20:40:00|1684.73|1682.73|1683.2|1681.2|1687.29|1683.15|1682.39|1680.75|424
1588279500000|2020-04-30 20:45:00|1683.11|1681.11|1683.38|1682.48|1685.23|1683.69|1682.12|1680.59|577
1588279800000|2020-04-30 20:50:00|1683.64|1682.74|1687.56|1685.56|1688.99|1686.24|1682.62|1681.09|591
1588280100000|2020-04-30 20:55:00|1687.29|1685.29|1688.09|1681.75|1689.52|1687.7|1686.39|1680.65|493
1588284000000|2020-04-30 22:00:00|1686.83|1684.83|1687.47|1685.47|1688.26|1685.75|1686.28|1682.9|348
1588284300000|2020-04-30 22:05:00|1687.48|1685.48|1687.94|1685.94|1689.42|1687.27|1686.89|1683.83|331
1588284600000|2020-04-30 22:10:00|1688.29|1686.29|1689.08|1687.08|1689.32|1687.32|1687.89|1684.04|285
1588284900000|2020-04-30 22:15:00|1689.11|1687.11|1689.45|1687.45|1689.87|1687.87|1688.59|1686.59|256
1588285200000|2020-04-30 22:20:00|1689.29|1687.29|1690.64|1688.64|1692.47|1689.39|1689.18|1687.29|306
1588285500000|2020-04-30 22:25:00|1690.53|1688.53|1690.15|1688.15|1691.78|1689.5|1689.55|1687.09|273
1588285800000|2020-04-30 22:30:00|1690.28|1688.28|1689.74|1687.74|1690.36|1688.57|1688.99|1686.99|284
1588286100000|2020-04-30 22:35:00|1689.71|1687.71|1689.43|1687.43|1689.99|1687.99|1688.69|1686.69|350
1588286400000|2020-04-30 22:40:00|1689.45|1687.45|1688.93|1686.93|1689.76|1687.76|1688.55|1686.55|282
1588286700000|2020-04-30 22:45:00|1688.81|1686.81|1688.6|1686.6|1689.55|1687.61|1688.07|1686.48|249
1588287000000|2020-04-30 22:50:00|1688.59|1686.59|1689.56|1687.56|1689.93|1688.23|1688.07|1686.54|246
1588287300000|2020-04-30 22:55:00|1689.5|1687.5|1689.43|1688.53|1691.24|1688.98|1688.64|1686.09|252
1588287600000|2020-04-30 23:00:00|1689.45|1688.55|1690.21|1688.21|1690.9|1688.91|1689.35|1687.85|346
1588287900000|2020-04-30 23:05:00|1690.15|1688.15|1689.77|1687.77|1691.21|1689.21|1689.05|1687.33|302
1588288200000|2020-04-30 23:10:00|1689.73|1687.73|1689.57|1687.57|1690.65|1688.82|1688.94|1687.13|251
1588288500000|2020-04-30 23:15:00|1689.45|1687.45|1689.64|1687.64|1690.83|1688.83|1688.84|1685.99|343
1588288800000|2020-04-30 23:20:00|1689.51|1687.51|1689.38|1687.38|1689.7|1687.92|1688.75|1686.77|240
1588289100000|2020-04-30 23:25:00|1689.47|1687.47|1688.91|1688.01|1690.43|1688.97|1688.38|1687.15|431
1588289400000|2020-04-30 23:30:00|1688.94|1688.04|1688.82|1687.92|1689.74|1688.5|1688.37|1687.4|344
1588289700000|2020-04-30 23:35:00|1688.67|1687.77|1688.82|1687.92|1689.9|1688.32|1688.48|1687.43|291
1588290000000|2020-04-30 23:40:00|1688.76|1687.86|1689.55|1687.55|1689.76|1687.97|1688.34|1687.37|191
1588290300000|2020-04-30 23:45:00|1689.53|1687.53|1687.53|1686.63|1689.84|1688.22|1687.09|1685.91|455
1588290600000|2020-04-30 23:50:00|1688.25|1686.25|1687.94|1687.04|1689.06|1687.61|1687.31|1686.05|409
1588290900000|2020-04-30 23:55:00|1687.83|1686.93|1688.59|1687.69|1689.6|1688.27|1687.05|1685.86|544
1588291200000|2020-05-01 00:00:00|1688.88|1687.98|1687.03|1686.13|1689.97|1688.78|1686.6|1685.59|562
1588291500000|2020-05-01 00:05:00|1687.12|1686.22|1687.74|1685.74|1688.82|1687.2|1686.29|1684.72|673
1588291800000|2020-05-01 00:10:00|1687.34|1686.44|1686.42|1685.52|1687.87|1686.66|1685.43|1684|573
1588292100000|2020-05-01 00:15:00|1686.91|1684.91|1684.12|1683.22|1686.94|1685.52|1683.26|1681.85|811
1588292400000|2020-05-01 00:20:00|1684.1|1683.2|1686.22|1684.22|1686.24|1684.89|1682.61|1681.33|796
1588292700000|2020-05-01 00:25:00|1686.2|1684.2|1685.32|1683.32|1686.2|1684.73|1684.12|1682.77|540
1588293000000|2020-05-01 00:30:00|1685.38|1683.38|1684.85|1683.95|1685.6|1684.2|1684.11|1682.81|464
1588293300000|2020-05-01 00:35:00|1684.83|1683.93|1686.3|1685.4|1687.26|1685.81|1684.77|1683.3|520
1588293600000|2020-05-01 00:40:00|1686.33|1685.43|1686.43|1685.53|1687.02|1685.75|1685.35|1683.83|437
1588293900000|2020-05-01 00:45:00|1687.01|1685.01|1686.84|1685.94|1687.62|1686.28|1685.83|1684.49|441
1588294200000|2020-05-01 00:50:00|1687.44|1685.44|1688.82|1686.82|1689.01|1687.9|1686.57|1685.19|649
1588294500000|2020-05-01 00:55:00|1688.73|1686.73|1688.32|1687.42|1690.02|1688.6|1687.83|1686.42|680
1588294800000|2020-05-01 01:00:00|1688.33|1687.43|1687.93|1685.93|1689.19|1688.1|1686.7|1685.46|776
1588295100000|2020-05-01 01:05:00|1687.35|1686.45|1687.43|1686.53|1688.2|1687.04|1686.59|1685.24|645
1588295400000|2020-05-01 01:10:00|1687.4|1686.5|1685.79|1684.89|1687.95|1686.65|1685.51|1684.61|573
1588295700000|2020-05-01 01:15:00|1685.68|1684.78|1685.87|1684.97|1686.97|1685.54|1685.42|1684.16|464
1588296000000|2020-05-01 01:20:00|1685.85|1684.95|1687.52|1685.52|1687.65|1686.36|1685.45|1684.14|387
1588296300000|2020-05-01 01:25:00|1687.48|1685.48|1687.21|1685.21|1687.78|1686.5|1686.44|1684.99|440
1588296600000|2020-05-01 01:30:00|1686.74|1685.84|1687.62|1685.62|1687.82|1686.44|1686.23|1684.77|429
1588296900000|2020-05-01 01:35:00|1687.74|1685.74|1687.4|1685.4|1688.02|1686.85|1686.4|1684.97|445
1588297200000|2020-05-01 01:40:00|1687.42|1685.42|1688.72|1686.72|1689.44|1687.99|1686.55|1685.17|417
1588297500000|2020-05-01 01:45:00|1688.74|1686.74|1688.11|1687.21|1689.23|1687.83|1687.61|1686.2|590
1588297800000|2020-05-01 01:50:00|1688.66|1686.66|1688.06|1687.16|1689.72|1688.33|1687.63|1686.2|492
1588298100000|2020-05-01 01:55:00|1688.13|1687.23|1687.87|1686.97|1689.23|1687.8|1687.26|1685.96|429
1588298400000|2020-05-01 02:00:00|1687.86|1686.96|1688.82|1686.82|1689.59|1687.93|1687.38|1685.91|436
1588298700000|2020-05-01 02:05:00|1688.84|1686.84|1688.38|1686.38|1689.8|1688.2|1687.46|1686.11|606
1588299000000|2020-05-01 02:10:00|1688.41|1686.41|1687.18|1686.28|1689.09|1687.49|1686.71|1685.47|553
1588299300000|2020-05-01 02:15:00|1687.31|1686.41|1687.1|1686.2|1688.79|1687.31|1686.89|1685.45|504
1588299600000|2020-05-01 02:20:00|1687.04|1686.14|1688.2|1686.2|1689.18|1687.83|1687.04|1685.59|342
1588299900000|2020-05-01 02:25:00|1687.75|1686.85|1688.88|1686.88|1689.13|1687.68|1687.35|1685.8|344
1588300200000|2020-05-01 02:30:00|1688.67|1686.67|1689.17|1687.17|1689.82|1688.02|1687.76|1686.25|372
1588300500000|2020-05-01 02:35:00|1689.57|1687.57|1688.81|1687.91|1689.65|1688.2|1687.58|1686.16|514
1588300800000|2020-05-01 02:40:00|1688.74|1687.84|1690.21|1689.31|1690.8|1689.85|1688.72|1687.29|462
1588301100000|2020-05-01 02:45:00|1690.14|1689.24|1690.58|1689.68|1691.08|1690.06|1689.36|1688.03|403
1588301400000|2020-05-01 02:50:00|1690.45|1689.55|1690.88|1689.98|1691.19|1690.29|1689.89|1688.36|454
1588301700000|2020-05-01 02:55:00|1691.2|1690.3|1689.93|1689.03|1691.23|1690.33|1689.72|1688.18|366
1588302000000|2020-05-01 03:00:00|1690|1689.1|1689.86|1688.96|1690.3|1689.32|1689.05|1688.01|305
1588302300000|2020-05-01 03:05:00|1689.89|1688.99|1690.38|1689.48|1690.81|1689.91|1689.52|1688.07|314
1588302600000|2020-05-01 03:10:00|1690.09|1689.19|1689.72|1688.82|1690.8|1689.86|1689|1687.68|362
1588302900000|2020-05-01 03:15:00|1689.68|1688.78|1690.13|1688.13|1690.42|1689.3|1689|1687.55|351
1588303200000|2020-05-01 03:20:00|1689.98|1687.98|1689.63|1687.63|1690.23|1688.86|1688.81|1687.15|248
1588303500000|2020-05-01 03:25:00|1689.65|1687.65|1689.69|1687.69|1690|1688.62|1687.69|1686.33|416
1588303800000|2020-05-01 03:30:00|1689.45|1687.45|1689.73|1687.73|1690.28|1688.79|1687.95|1686.76|446
1588304100000|2020-05-01 03:35:00|1688.94|1688.04|1689.95|1687.95|1690.25|1688.8|1688.51|1687.58|288
1588304400000|2020-05-01 03:40:00|1689.37|1688.47|1689|1688.1|1690.56|1689.24|1688.41|1687.51|340
1588304700000|2020-05-01 03:45:00|1689.08|1688.18|1689.5|1688.6|1690.09|1688.62|1688.32|1686.96|253
1588305000000|2020-05-01 03:50:00|1689.62|1688.72|1689.03|1688.13|1690.07|1688.72|1688.35|1687.12|280
1588305300000|2020-05-01 03:55:00|1688.91|1688.01|1689.3|1687.3|1690.17|1688.79|1688.44|1687.16|280
1588305600000|2020-05-01 04:00:00|1689.38|1687.38|1688.24|1687.34|1689.81|1688.22|1688.03|1686.62|427
1588305900000|2020-05-01 04:05:00|1688.81|1686.81|1687.47|1686.57|1689.05|1687.66|1687.36|1686.02|429
1588306200000|2020-05-01 04:10:00|1687.27|1686.37|1688.51|1686.51|1688.8|1687.32|1686.89|1685.7|347
1588306500000|2020-05-01 04:15:00|1688.54|1686.54|1689.21|1687.21|1689.26|1687.82|1687.74|1686.36|366
1588306800000|2020-05-01 04:20:00|1689.03|1687.03|1690.01|1688.01|1690.42|1688.75|1688.32|1687.03|302
1588307100000|2020-05-01 04:25:00|1689.43|1688.53|1688.88|1687.98|1689.98|1688.64|1688.35|1687.13|319
1588307400000|2020-05-01 04:30:00|1688.81|1687.91|1688.71|1687.81|1689.63|1688.32|1688.56|1687.1|222
1588307700000|2020-05-01 04:35:00|1689.08|1687.08|1688.52|1687.62|1689.33|1687.97|1688.32|1686.92|260
1588308000000|2020-05-01 04:40:00|1688.53|1687.63|1687.99|1687.09|1689.06|1687.65|1687.79|1686.59|243
1588308300000|2020-05-01 04:45:00|1688.07|1687.17|1688.02|1687.12|1688.67|1687.26|1687.44|1686.21|250
1588308600000|2020-05-01 04:50:00|1687.94|1687.04|1688.6|1686.6|1689.09|1687.67|1687.87|1686.45|311
1588308900000|2020-05-01 04:55:00|1688.06|1687.16|1688.43|1687.53|1689.18|1687.82|1687.9|1686.5|319
1588309200000|2020-05-01 05:00:00|1688.42|1687.52|1687.05|1686.15|1689.24|1687.72|1686.58|1685.55|595
1588309500000|2020-05-01 05:05:00|1687.07|1686.17|1686.9|1686|1688.55|1687.17|1686.48|1685.42|591
1588309800000|2020-05-01 05:10:00|1686.88|1685.98|1684.72|1682.72|1687.71|1686.26|1683.69|1682.06|1071
1588310100000|2020-05-01 05:15:00|1685.23|1683.23|1684.56|1682.56|1685.61|1684.29|1683.37|1681.99|733
1588310400000|2020-05-01 05:20:00|1684.8|1683.9|1684.65|1682.65|1685.7|1684.41|1683.65|1682.33|724
1588310700000|2020-05-01 05:25:00|1684.08|1683.18|1683.56|1682.66|1685.17|1683.63|1683.28|1681.97|676
1588311000000|2020-05-01 05:30:00|1683.67|1682.77|1684.39|1683.49|1685.49|1684.25|1682.81|1681.54|804
1588311300000|2020-05-01 05:35:00|1685|1683|1680.99|1680.09|1685|1683.53|1680.58|1679.68|693
1588311600000|2020-05-01 05:40:00|1680.97|1680.07|1679.28|1678.38|1682.29|1680.95|1678.12|1677.22|1059
1588311900000|2020-05-01 05:45:00|1679.17|1678.27|1678.4|1677.5|1680.19|1678.79|1676.55|1675.57|1094
1588312200000|2020-05-01 05:50:00|1678.52|1677.62|1676.69|1675.79|1678.94|1678.04|1676.63|1675.71|936
1588312500000|2020-05-01 05:55:00|1676.59|1675.69|1673.83|1672.93|1677.34|1676.2|1672.93|1671.34|1308
1588312800000|2020-05-01 06:00:00|1673.3|1672.4|1673.15|1671.15|1675.48|1672.55|1671.28|1669.54|1250
1588313100000|2020-05-01 06:05:00|1672.87|1670.87|1675.33|1674.43|1676.6|1675.35|1671.5|1670.6|1063
1588313400000|2020-05-01 06:10:00|1675.63|1674.73|1676.28|1675.38|1678.36|1676.7|1674.11|1672.92|987
1588313700000|2020-05-01 06:15:00|1677.22|1676.32|1677.49|1676.59|1679.4|1677.51|1675.59|1674.38|995
1588314000000|2020-05-01 06:20:00|1677.32|1676.42|1677.01|1675.01|1678.25|1676.76|1675.32|1674.17|887
1588314300000|2020-05-01 06:25:00|1677.06|1675.06|1676.27|1675.37|1677.47|1676.13|1675.84|1674.62|525
1588314600000|2020-05-01 06:30:00|1675.96|1675.06|1676.4|1675.5|1678.33|1677.38|1675.86|1674.56|728
1588314900000|2020-05-01 06:35:00|1676.37|1675.47|1675.45|1674.55|1677.39|1675.91|1675.05|1673.64|606
1588315200000|2020-05-01 06:40:00|1675.47|1674.57|1676.07|1675.17|1677.62|1676.34|1675.41|1674.06|564
1588315500000|2020-05-01 06:45:00|1675.75|1674.85|1675.76|1674.86|1676.62|1675.12|1674.38|1673.16|813
1588315800000|2020-05-01 06:50:00|1675.8|1674.9|1676|1675.1|1678.7|1676.43|1674.96|1673.81|631
1588316100000|2020-05-01 06:55:00|1675.91|1675.01|1677.19|1676.29|1677.72|1676.61|1675.87|1674.83|772
1588316400000|2020-05-01 07:00:00|1677.18|1676.28|1677.19|1676.29|1678.21|1677.31|1676.16|1675.26|1796
1588316700000|2020-05-01 07:05:00|1677.49|1676.59|1676.56|1675.66|1678.61|1677.71|1676.23|1675.33|2095
1588317000000|2020-05-01 07:10:00|1676.58|1675.68|1677.12|1676.22|1678.36|1677.46|1676.3|1675.4|2231
1588317300000|2020-05-01 07:15:00|1677.19|1676.29|1678|1677.1|1678.94|1678.04|1676.73|1675.83|1735
1588317600000|2020-05-01 07:20:00|1678.03|1677.13|1676.27|1675.37|1678.24|1677.34|1676.13|1675.23|1526
1588317900000|2020-05-01 07:25:00|1676.28|1675.38|1675.22|1674.32|1676.59|1675.69|1674.78|1673.88|1559
1588318200000|2020-05-01 07:30:00|1675.33|1674.43|1673.23|1672.33|1675.5|1674.6|1672.72|1671.82|1789
1588318500000|2020-05-01 07:35:00|1673.12|1672.22|1672.52|1671.62|1674.78|1673.88|1671.82|1670.92|1724
1588318800000|2020-05-01 07:40:00|1672.54|1671.64|1674.68|1673.78|1675.26|1674.36|1672.32|1671.42|1455
1588319100000|2020-05-01 07:45:00|1674.71|1673.81|1673.03|1672.13|1675.87|1674.53|1672.68|1671.64|1567
1588319400000|2020-05-01 07:50:00|1673.11|1672.21|1672.6|1671.7|1674.11|1673.16|1671.72|1670.82|1602
1588319700000|2020-05-01 07:55:00|1672.44|1671.54|1672.93|1672.03|1673.61|1672.71|1672.29|1671.39|2194
1588320000000|2020-05-01 08:00:00|1672.91|1672.01|1674.05|1673.15|1674.47|1673.57|1672.34|1671.44|2059
1588320300000|2020-05-01 08:05:00|1674.13|1673.23|1673.65|1672.75|1674.37|1673.47|1672.08|1671.18|2215
1588320600000|2020-05-01 08:10:00|1673.39|1672.49|1673.7|1672.8|1674.79|1673.89|1672.97|1672.07|1613
1588320900000|2020-05-01 08:15:00|1673.75|1672.85|1673.85|1672.95|1674.75|1673.85|1673.12|1672.22|1131
1588321200000|2020-05-01 08:20:00|1674.12|1673.22|1677.98|1677.08|1678.37|1677.47|1673.9|1673|2295
1588321500000|2020-05-01 08:25:00|1677.91|1677.01|1676.17|1675.27|1678.5|1677.6|1675.47|1674.32|2224
1588321800000|2020-05-01 08:30:00|1676.15|1675.25|1676.33|1675.43|1677.14|1676.24|1675.84|1674.65|2252
1588322100000|2020-05-01 08:35:00|1676.45|1675.55|1675.96|1675.06|1678.16|1677.26|1675.16|1674.26|1933
1588322400000|2020-05-01 08:40:00|1675.93|1675.03|1675.14|1674.24|1676.16|1675.26|1673.34|1672.4|1568
1588322700000|2020-05-01 08:45:00|1675.1|1674.2|1673.05|1672.15|1675.13|1674.23|1672.02|1671.12|1900
1588323000000|2020-05-01 08:50:00|1673.09|1672.19|1673.14|1672.24|1674.38|1673.48|1672.27|1671.37|1086
1588323300000|2020-05-01 08:55:00|1673.17|1672.27|1673.34|1672.44|1674.61|1673.49|1672.79|1671.89|694
1588323600000|2020-05-01 09:00:00|1673.77|1672.87|1674.21|1673.31|1674.56|1673.66|1672.51|1671.61|1167
1588323900000|2020-05-01 09:05:00|1674.3|1673.4|1674.37|1673.47|1674.84|1673.94|1673.3|1672.4|1592
1588324200000|2020-05-01 09:10:00|1674.34|1673.44|1675.82|1674.92|1676.02|1675.12|1673.69|1672.79|2116
1588324500000|2020-05-01 09:15:00|1675.84|1674.94|1674.93|1674.03|1675.88|1674.98|1674.57|1673.67|2105
1588324800000|2020-05-01 09:20:00|1674.77|1673.87|1674.16|1673.26|1675.35|1674.45|1673.27|1672.37|2148
1588325100000|2020-05-01 09:25:00|1674.17|1673.27|1675.42|1674.52|1675.79|1674.89|1673.73|1672.83|2147
1588325400000|2020-05-01 09:30:00|1675.43|1674.53|1674.5|1673.6|1675.91|1675.01|1673.45|1672.55|1785
1588325700000|2020-05-01 09:35:00|1674.66|1673.76|1674.31|1673.41|1675.78|1674.49|1673.16|1672.26|1414
1588326000000|2020-05-01 09:40:00|1674.15|1673.25|1674.33|1673.43|1675.36|1674.11|1673.27|1672.37|1697
1588326300000|2020-05-01 09:45:00|1674.36|1673.46|1674.7|1673.8|1675.61|1674.71|1673.6|1672.7|1495
1588326600000|2020-05-01 09:50:00|1674.76|1673.86|1675.62|1674.72|1676.89|1675.99|1674.46|1673.23|1649
1588326900000|2020-05-01 09:55:00|1675.67|1674.77|1675.29|1674.39|1677.46|1676.56|1674.68|1673.74|1747
1588327200000|2020-05-01 10:00:00|1675.37|1674.47|1675.04|1674.14|1675.63|1674.73|1674.44|1673.07|1913
1588327500000|2020-05-01 10:05:00|1675.08|1674.18|1674.93|1674.03|1676.03|1675.13|1674.53|1673.63|2105
1588327800000|2020-05-01 10:10:00|1674.9|1674|1675.13|1674.23|1675.26|1674.29|1673.93|1672.96|1930
1588328100000|2020-05-01 10:15:00|1674.98|1674.08|1675.6|1674.7|1676.83|1675.75|1674.65|1673.54|2031
1588328400000|2020-05-01 10:20:00|1675.45|1674.55|1676.88|1675.98|1677.94|1676.84|1675.36|1674.46|1808
1588328700000|2020-05-01 10:25:00|1676.92|1676.02|1678.8|1677.9|1680.22|1678.95|1676.15|1674.98|2179
1588329000000|2020-05-01 10:30:00|1678.88|1677.98|1680.19|1679.29|1681.62|1680.72|1678.61|1677.57|2080
1588329300000|2020-05-01 10:35:00|1680.08|1679.18|1679.51|1678.61|1681.75|1680.67|1679.22|1678.32|1541
1588329600000|2020-05-01 10:40:00|1679.65|1678.75|1680.05|1679.15|1681.53|1680.63|1679.03|1678.13|1824
1588329900000|2020-05-01 10:45:00|1679.99|1679.09|1680.09|1679.19|1681.06|1679.71|1679.03|1677.88|2108
1588330200000|2020-05-01 10:50:00|1680.04|1679.14|1679.63|1678.73|1681.22|1679.91|1679.11|1677.75|1580
1588330500000|2020-05-01 10:55:00|1679.56|1678.66|1677.86|1676.96|1680.25|1679|1677.57|1676.67|1956
1588330800000|2020-05-01 11:00:00|1677.87|1676.97|1680.19|1679.29|1681.75|1680.51|1677.46|1676.56|2039
1588331100000|2020-05-01 11:05:00|1680.03|1679.13|1681.58|1680.68|1682.24|1681.2|1679.81|1678.69|1883
1588331400000|2020-05-01 11:10:00|1681.3|1680.4|1682.57|1680.57|1683.07|1681.69|1680.64|1679.16|2094
1588331700000|2020-05-01 11:15:00|1682.58|1680.58|1685.23|1684.33|1686.07|1684.46|1681.44|1680.52|1946
1588332000000|2020-05-01 11:20:00|1685.12|1684.22|1685.66|1684.76|1686.38|1685.12|1683.16|1681.82|1858
1588332300000|2020-05-01 11:25:00|1686.3|1684.3|1684.59|1682.59|1686.31|1685.11|1683.55|1681.87|2240
1588332600000|2020-05-01 11:30:00|1684.73|1682.73|1682.96|1682.06|1685.36|1684.07|1682.36|1681.31|1795
1588332900000|2020-05-01 11:35:00|1683.03|1682.13|1679.48|1678.58|1683.96|1682.51|1679.3|1677.92|1464
1588333200000|2020-05-01 11:40:00|1679.74|1678.84|1680.44|1679.54|1681.37|1680.02|1679.13|1678.23|1439
1588333500000|2020-05-01 11:45:00|1680.36|1679.46|1678.85|1677.95|1681.23|1679.81|1678.35|1677.16|1851
1588333800000|2020-05-01 11:50:00|1678.88|1677.98|1680.08|1679.18|1681.03|1679.72|1678.73|1677.83|1811
1588334100000|2020-05-01 11:55:00|1680.12|1679.22|1680.97|1680.07|1681.92|1680.61|1679.7|1678.41|1976
1588334400000|2020-05-01 12:00:00|1681.04|1680.14|1679.92|1679.02|1681.68|1680.5|1679.04|1677.82|1848
1588334700000|2020-05-01 12:05:00|1680.05|1679.15|1679.8|1678.9|1680.75|1679.61|1678.57|1677.47|762
1588335000000|2020-05-01 12:10:00|1679.81|1678.91|1678.34|1677.44|1681.15|1680.05|1677.95|1677.05|1173
1588335300000|2020-05-01 12:15:00|1678.24|1677.34|1678.57|1677.67|1679.07|1678.09|1676.71|1675.44|997
1588335600000|2020-05-01 12:20:00|1678.5|1677.6|1676.93|1676.03|1680.69|1679.63|1676.52|1675.16|1084
1588335900000|2020-05-01 12:25:00|1676.95|1676.05|1680.47|1679.57|1680.92|1679.73|1676.47|1675.19|2102
1588336200000|2020-05-01 12:30:00|1680.44|1679.54|1680.63|1679.73|1683.34|1682.32|1680.2|1678.98|2123
1588336500000|2020-05-01 12:35:00|1680.58|1679.68|1679.46|1678.56|1681.45|1680.41|1679.04|1678.03|2159
1588336800000|2020-05-01 12:40:00|1679.53|1678.63|1678.8|1677.9|1681.14|1680.24|1677.88|1676.98|2079
1588337100000|2020-05-01 12:45:00|1678.71|1677.81|1678.02|1677.12|1679.49|1678.59|1677.25|1676.35|1408
1588337400000|2020-05-01 12:50:00|1677.99|1677.09|1679.83|1678.93|1680.19|1679.14|1677.52|1676.36|2230
1588337700000|2020-05-01 12:55:00|1679.8|1678.9|1680.82|1679.92|1681.1|1680.2|1678.17|1676.95|2238
1588338000000|2020-05-01 13:00:00|1680.79|1679.89|1679.07|1678.17|1681.23|1680.33|1678.41|1677.51|1946
1588338300000|2020-05-01 13:05:00|1679.1|1678.2|1678.39|1677.49|1679.84|1678.94|1678.17|1677.27|1925
1588338600000|2020-05-01 13:10:00|1678.66|1677.76|1679.55|1678.65|1680.2|1679.05|1678.08|1677.18|2143
1588338900000|2020-05-01 13:15:00|1679.5|1678.6|1679.46|1678.56|1681.65|1680.17|1678.25|1677.35|2175
1588339200000|2020-05-01 13:20:00|1679.48|1678.58|1679.86|1678.96|1682.07|1681.17|1679.32|1678.42|2149
1588339500000|2020-05-01 13:25:00|1679.89|1678.99|1678.91|1678.01|1680.23|1679.26|1678.45|1677.25|2111
1588339800000|2020-05-01 13:30:00|1678.79|1677.89|1683|1682.1|1683.67|1682.69|1678.02|1677.12|2004
1588340100000|2020-05-01 13:35:00|1683.05|1682.15|1683.3|1682.4|1683.73|1682.55|1681.8|1680.45|1500
1588340400000|2020-05-01 13:40:00|1683.27|1682.37|1683.82|1682.92|1687.26|1685.9|1683.2|1682.02|1738
1588340700000|2020-05-01 13:45:00|1683.93|1683.03|1686.74|1684.74|1687.36|1686.13|1683.76|1682.86|2048
1588341000000|2020-05-01 13:50:00|1686.77|1684.77|1686.58|1685.68|1689.48|1688.58|1684.98|1681.95|1848
1588341300000|2020-05-01 13:55:00|1686.56|1685.66|1686.14|1685.24|1687.74|1686.43|1685.34|1684.03|1736
1588341600000|2020-05-01 14:00:00|1685.7|1684.8|1683.56|1682.66|1687.26|1685.96|1682.96|1681.65|2001
1588341900000|2020-05-01 14:05:00|1683.55|1682.65|1682.25|1681.35|1684.64|1683.68|1681.86|1680.93|1550
1588342200000|2020-05-01 14:10:00|1682.3|1681.4|1681.16|1680.26|1682.3|1681.4|1679.47|1678.57|1720
1588342500000|2020-05-01 14:15:00|1681.4|1680.5|1679.91|1679.01|1682.55|1681.65|1678.26|1677.36|1684
1588342800000|2020-05-01 14:20:00|1679.75|1678.85|1680.82|1679.92|1681.35|1680.41|1678.87|1677.97|1487
1588343100000|2020-05-01 14:25:00|1680.98|1680.08|1683.68|1682.78|1684.91|1684.01|1680.9|1680|1772
1588343400000|2020-05-01 14:30:00|1683.79|1682.89|1683.43|1682.53|1685.59|1684.57|1681.55|1680.65|1804
1588343700000|2020-05-01 14:35:00|1683.41|1682.51|1685.23|1684.33|1685.94|1685.04|1682.58|1681.68|1486
1588344000000|2020-05-01 14:40:00|1685.19|1684.29|1687.15|1686.25|1688.07|1687.17|1683.89|1682.99|1400
1588344300000|2020-05-01 14:45:00|1687.16|1686.26|1685.94|1685.04|1688.39|1687.49|1685.34|1684.11|1664
1588344600000|2020-05-01 14:50:00|1686.43|1684.43|1685|1684.1|1686.43|1685.45|1684.43|1683.14|1502
1588344900000|2020-05-01 14:55:00|1684.7|1683.8|1688.98|1688.08|1690.24|1689.33|1684.67|1683.62|1695
1588345200000|2020-05-01 15:00:00|1689.04|1688.14|1688.33|1687.43|1689.66|1688.76|1687.25|1686.01|1387
1588345500000|2020-05-01 15:05:00|1688.49|1687.59|1692.96|1692.06|1695.4|1694.16|1687.34|1686.39|1747
1588345800000|2020-05-01 15:10:00|1692.55|1691.65|1692.86|1690.86|1694.41|1693.5|1690.94|1690|1603
1588346100000|2020-05-01 15:15:00|1692.35|1691.45|1692.07|1691.17|1693.17|1692|1690.84|1689.47|1469
1588346400000|2020-05-01 15:20:00|1692.1|1691.2|1694.03|1693.13|1695.41|1694.11|1691.71|1690.81|1628
1588346700000|2020-05-01 15:25:00|1694|1693.1|1694.87|1693.97|1697.28|1696.38|1693.32|1692.23|1734
1588347000000|2020-05-01 15:30:00|1694.68|1693.78|1697.71|1696.81|1698.29|1697.39|1694.68|1693.78|1597
1588347300000|2020-05-01 15:35:00|1697.63|1696.73|1697.53|1696.63|1698.55|1697.65|1696.01|1695.11|1661
1588347600000|2020-05-01 15:40:00|1697.48|1696.58|1698.3|1697.4|1698.66|1697.76|1697.14|1696.24|1175
1588347900000|2020-05-01 15:45:00|1698.26|1697.36|1697.19|1696.29|1698.62|1697.72|1696.35|1695.45|1433
1588348200000|2020-05-01 15:50:00|1697.13|1696.23|1696.18|1695.28|1698|1696.98|1695.11|1693.5|1316
1588348500000|2020-05-01 15:55:00|1696.19|1695.29|1696.74|1695.84|1697.35|1696.39|1695.31|1694.07|1293
1588348800000|2020-05-01 16:00:00|1696.65|1695.75|1697.02|1696.12|1698.08|1696.94|1694.89|1693.38|1517
1588349100000|2020-05-01 16:05:00|1697.47|1695.47|1697.16|1696.26|1700.07|1697.41|1696.1|1694.6|1231
1588349400000|2020-05-01 16:10:00|1697.17|1696.27|1699.22|1698.32|1701.61|1700.2|1696.55|1695.18|1277
1588349700000|2020-05-01 16:15:00|1699.16|1698.26|1698.74|1696.74|1701.38|1699.31|1697.58|1696.68|1291
1588350000000|2020-05-01 16:20:00|1698.6|1696.6|1696.41|1694.41|1700.88|1697.75|1695.36|1694.16|1583
1588350300000|2020-05-01 16:25:00|1696.46|1694.46|1695.74|1694.84|1697.12|1695.79|1695.42|1694.13|1107
1588350600000|2020-05-01 16:30:00|1695.53|1694.63|1694.77|1693.87|1696.38|1695.03|1693.47|1692.49|1268
1588350900000|2020-05-01 16:35:00|1694.84|1693.94|1695.39|1694.49|1695.6|1694.7|1694.08|1693.18|754
1588351200000|2020-05-01 16:40:00|1695.51|1694.61|1694.46|1693.56|1695.73|1694.83|1694.07|1693.17|883
1588351500000|2020-05-01 16:45:00|1694.42|1693.52|1696.83|1695.93|1697.09|1696.19|1693.92|1693.02|891
1588351800000|2020-05-01 16:50:00|1696.82|1695.92|1697.32|1696.42|1697.9|1697|1696.09|1694.86|1163
1588352100000|2020-05-01 16:55:00|1697.4|1696.5|1698.47|1697.57|1699.64|1698.47|1697.03|1696.05|1067
1588352400000|2020-05-01 17:00:00|1698.4|1697.5|1698.14|1697.24|1698.56|1697.66|1696.26|1695.36|1120
1588352700000|2020-05-01 17:05:00|1698.07|1697.17|1696.52|1695.62|1698.17|1697.27|1696.17|1695.27|1029
1588353000000|2020-05-01 17:10:00|1696.54|1695.64|1694.43|1693.53|1697.2|1695.92|1694.3|1693.07|1059
1588353300000|2020-05-01 17:15:00|1694.69|1693.79|1694.47|1693.57|1695.51|1694.2|1693.84|1692.94|972
1588353600000|2020-05-01 17:20:00|1694.54|1693.64|1693.42|1692.52|1695.05|1693.96|1692.94|1691.38|1072
1588353900000|2020-05-01 17:25:00|1693.44|1692.54|1693.75|1692.85|1694.55|1693.65|1692.89|1691.37|1257
1588354200000|2020-05-01 17:30:00|1693.74|1692.84|1696.97|1696.07|1697.7|1696.43|1693.69|1692.65|1192
1588354500000|2020-05-01 17:35:00|1696.72|1695.82|1697.02|1696.12|1697.5|1696.32|1695.24|1694.34|1002
1588354800000|2020-05-01 17:40:00|1696.65|1695.75|1697.84|1696.94|1698.13|1697.21|1696.57|1695.18|1011
1588355100000|2020-05-01 17:45:00|1697.76|1696.86|1698.43|1697.53|1699.94|1698.73|1697.13|1696.2|1084
1588355400000|2020-05-01 17:50:00|1697.9|1697|1697.84|1695.84|1698.78|1697.88|1696.26|1694.72|1214
1588355700000|2020-05-01 17:55:00|1697.82|1695.82|1698.02|1697.12|1699.8|1698.57|1697.09|1695.66|1158
1588356000000|2020-05-01 18:00:00|1697.82|1696.92|1700.21|1699.31|1700.79|1699.5|1697.35|1696.45|1316
1588356300000|2020-05-01 18:05:00|1700.25|1699.35|1698.02|1697.12|1701.01|1699.68|1697.96|1697.06|1034
1588356600000|2020-05-01 18:10:00|1698.05|1697.15|1699.85|1697.85|1700.21|1698.86|1696.99|1695.73|1071
1588356900000|2020-05-01 18:15:00|1699.3|1698.4|1698.6|1697.7|1700.98|1699.62|1698.4|1697.28|929
1588357200000|2020-05-01 18:20:00|1698.99|1698.09|1700.77|1699.87|1701.34|1700.15|1698.56|1696.95|1108
1588357500000|2020-05-01 18:25:00|1700.84|1699.94|1699.71|1698.81|1701.31|1700.11|1699.37|1697.71|1127
1588357800000|2020-05-01 18:30:00|1699.7|1698.8|1702.32|1701.42|1703.31|1702.06|1698.74|1697.84|1275
1588358100000|2020-05-01 18:35:00|1701.88|1700.98|1701.59|1700.69|1702.89|1701.73|1700.54|1699.64|1183
1588358400000|2020-05-01 18:40:00|1701.61|1700.71|1700.71|1699.81|1701.62|1700.72|1700.25|1699.35|918
1588358700000|2020-05-01 18:45:00|1700.75|1699.85|1699.94|1699.04|1700.85|1699.95|1699.16|1698.26|971
1588359000000|2020-05-01 18:50:00|1699.92|1699.02|1701.09|1700.19|1701.94|1700.86|1699.63|1698.73|1105
1588359300000|2020-05-01 18:55:00|1700.95|1700.05|1703.62|1702.72|1705.61|1704.24|1700.45|1699.55|1169
1588359600000|2020-05-01 19:00:00|1703.6|1702.7|1702.18|1701.28|1705.44|1704.09|1701.93|1701.03|1213
1588359900000|2020-05-01 19:05:00|1702.15|1701.25|1703.29|1702.39|1704.18|1702.86|1701.51|1700.39|1042
1588360200000|2020-05-01 19:10:00|1703.21|1702.31|1705.71|1704.81|1706.31|1705.41|1702.61|1701.5|1287
1588360500000|2020-05-01 19:15:00|1705.68|1704.78|1701.22|1699.22|1705.81|1704.91|1699.71|1698.45|1302
1588360800000|2020-05-01 19:20:00|1701.12|1699.12|1700.36|1699.46|1701.42|1700.22|1699.58|1698.46|854
1588361100000|2020-05-01 19:25:00|1700.35|1699.45|1700.23|1699.33|1701.92|1700.68|1699.82|1698.92|1189
1588361400000|2020-05-01 19:30:00|1700.25|1699.35|1700.94|1700.04|1701.74|1700.38|1699.95|1699.05|1082
1588361700000|2020-05-01 19:35:00|1700.88|1699.98|1702.92|1702.02|1704.19|1702.57|1700.74|1699.84|1055
1588362000000|2020-05-01 19:40:00|1703.13|1702.23|1703.94|1703.04|1704.49|1703.44|1702.2|1700.82|1137
1588362300000|2020-05-01 19:45:00|1703.93|1703.03|1703.4|1702.5|1705.37|1703.85|1701.18|1699.82|1428
1588362600000|2020-05-01 19:50:00|1703.12|1702.22|1702.19|1701.29|1703.12|1702.22|1699.64|1698.22|1410
1588362900000|2020-05-01 19:55:00|1702.29|1701.39|1699.87|1698.97|1702.53|1701.63|1699.66|1698.76|1206
1588363200000|2020-05-01 20:00:00|1699.74|1698.84|1700.07|1698.07|1700.96|1699.58|1698.81|1697.44|618
1588363500000|2020-05-01 20:05:00|1700.06|1698.06|1700.55|1699.65|1701.19|1699.7|1699.35|1698.06|316
1588363800000|2020-05-01 20:10:00|1700.51|1699.61|1700.56|1699.66|1701.09|1699.9|1699.53|1698.3|261
1588364100000|2020-05-01 20:15:00|1700.48|1699.58|1699.93|1697.93|1701.13|1699.8|1698.67|1697.29|291
1588364400000|2020-05-01 20:20:00|1699.82|1697.82|1701.1|1699.1|1701.27|1699.35|1699.77|1697.82|197
1588364700000|2020-05-01 20:25:00|1701.14|1699.14|1700.25|1699.35|1701.47|1700.13|1699.8|1698.45|238
1588365000000|2020-05-01 20:30:00|1701.01|1699.01|1700.67|1698.67|1701.59|1700.09|1699.74|1698.38|223
1588365300000|2020-05-01 20:35:00|1700.96|1698.96|1700.62|1698.62|1701|1699.6|1699.11|1697.54|305
1588365600000|2020-05-01 20:40:00|1700.5|1699.6|1700.95|1700.05|1701.4|1700.23|1699.78|1698.3|312
1588365900000|2020-05-01 20:45:00|1700.9|1700|1701.04|1699.04|1701.81|1700.36|1699.81|1698.18|365
1588366200000|2020-05-01 20:50:00|1701.3|1699.3|1701.4|1699.4|1702.7|1700.09|1700.47|1698.47|332
1588366500000|2020-05-01 20:55:00|1701.39|1699.39|1701.65|1699.65|1702.45|1700.45|1700.89|1698.89|461
1588543200000|2020-05-03 22:00:00|1700.41|1698.11|1699.87|1697.57|1700.48|1698.18|1699.43|1697.13|127
1588543500000|2020-05-03 22:05:00|1699.67|1697.37|1700.45|1698.15|1700.66|1698.36|1698.78|1695.01|450
1588543800000|2020-05-03 22:10:00|1700.44|1698.14|1700.29|1698.29|1700.69|1699.22|1699.34|1697.72|339
1588544100000|2020-05-03 22:15:00|1700.3|1698.3|1700.48|1698.48|1700.89|1698.89|1699.8|1697.8|263
1588544400000|2020-05-03 22:20:00|1700.43|1698.43|1700.24|1698.24|1700.76|1699.39|1699.82|1698.07|249
1588544700000|2020-05-03 22:25:00|1700.2|1698.2|1699.1|1698.2|1700.83|1699.48|1698.89|1697.74|345
1588545000000|2020-05-03 22:30:00|1699.09|1698.19|1700.02|1698.02|1700.08|1698.6|1698.7|1697.34|383
1588545300000|2020-05-03 22:35:00|1700|1698|1698.66|1697.76|1700.04|1698.34|1698.6|1697.62|309
1588545600000|2020-05-03 22:40:00|1698.67|1697.77|1697.19|1695.19|1698.79|1697.89|1696.65|1694.65|549
1588545900000|2020-05-03 22:45:00|1697.24|1695.24|1697.03|1695.03|1697.39|1695.66|1695.91|1694.47|431
1588546200000|2020-05-03 22:50:00|1696.91|1694.91|1694.99|1694.09|1696.91|1695.27|1694.36|1693.46|555
1588546500000|2020-05-03 22:55:00|1695.01|1694.11|1694.45|1692.45|1695.2|1694.3|1692.57|1691.07|579
1588546800000|2020-05-03 23:00:00|1694.44|1692.44|1695.8|1694.9|1696.89|1695.16|1694.44|1692.44|565
1588547100000|2020-05-03 23:05:00|1696.35|1694.35|1696.11|1695.21|1697.01|1695.51|1695.58|1694.17|440
1588547400000|2020-05-03 23:10:00|1696.16|1695.26|1695.99|1695.09|1696.84|1695.39|1694.71|1693.81|437
1588547700000|2020-05-03 23:15:00|1695.97|1695.07|1697.15|1696.25|1697.75|1696.31|1695.63|1694.66|496
1588548000000|2020-05-03 23:20:00|1696.86|1695.96|1698.2|1697.3|1698.88|1697.43|1696.27|1695.37|435
1588548300000|2020-05-03 23:25:00|1698.21|1697.31|1697.83|1696.93|1698.71|1697.34|1697.65|1696.2|243
1588548600000|2020-05-03 23:30:00|1697.93|1697.03|1698.3|1696.3|1698.72|1697.36|1697.33|1695.88|306
1588548900000|2020-05-03 23:35:00|1698.09|1696.09|1698.09|1696.09|1698.27|1696.68|1696.89|1695.44|282
1588549200000|2020-05-03 23:40:00|1698.08|1696.08|1697.26|1696.36|1698.09|1697.19|1696.86|1695.66|329
1588549500000|2020-05-03 23:45:00|1697.33|1696.43|1697.24|1696.34|1698.17|1696.74|1696.88|1695.65|290
1588549800000|2020-05-03 23:50:00|1697.23|1696.33|1698.44|1697.54|1699.18|1697.73|1697.23|1696.02|279
1588550100000|2020-05-03 23:55:00|1698.48|1697.58|1700.42|1699.52|1700.67|1699.77|1698.46|1697.06|532
1588550400000|2020-05-04 00:00:00|1700.14|1699.24|1698.71|1697.81|1700.63|1699.73|1698.15|1696.78|490
1588550700000|2020-05-04 00:05:00|1698.85|1697.95|1699.66|1698.76|1700.4|1699.12|1697.83|1696.8|543
1588551000000|2020-05-04 00:10:00|1699.81|1698.91|1697.63|1696.73|1699.92|1698.91|1697.4|1696.5|417
1588551300000|2020-05-04 00:15:00|1697.54|1696.64|1697.21|1696.31|1699.14|1697.91|1696.91|1696.01|467
1588551600000|2020-05-04 00:20:00|1697.33|1696.43|1698.25|1697.35|1698.7|1697.73|1696.85|1695.95|416
1588551900000|2020-05-04 00:25:00|1698.18|1697.28|1697.41|1696.51|1700.12|1698.97|1697.29|1696.39|391
1588552200000|2020-05-04 00:30:00|1697.36|1696.46|1697.82|1696.92|1698.33|1697.25|1696.91|1696.01|408
1588552500000|2020-05-04 00:35:00|1697.8|1696.9|1697.39|1696.49|1698.48|1697.55|1697.09|1695.96|337
1588552800000|2020-05-04 00:40:00|1697.4|1696.5|1697.72|1696.82|1698.43|1697.53|1697.21|1696.31|327
1588553100000|2020-05-04 00:45:00|1697.75|1696.85|1698.1|1697.2|1699.8|1698.55|1697.39|1696.04|342
1588553400000|2020-05-04 00:50:00|1698.13|1697.23|1696.48|1695.58|1698.47|1697.43|1696.2|1695.3|577
1588553700000|2020-05-04 00:55:00|1696.69|1695.79|1696.53|1695.63|1697.12|1696.22|1696.15|1695.25|357
1588554000000|2020-05-04 01:00:00|1696.42|1695.52|1697.31|1696.41|1698.13|1697.23|1696.42|1695.52|524
1588554300000|2020-05-04 01:05:00|1697.37|1696.47|1698.5|1697.6|1699.37|1698.02|1697.27|1696.37|451
1588554600000|2020-05-04 01:10:00|1698.45|1697.55|1697.34|1696.44|1699.43|1697.78|1696.95|1695.99|508
1588554900000|2020-05-04 01:15:00|1697.14|1696.24|1697.74|1696.84|1697.91|1697.01|1696.64|1695.74|408
1588555200000|2020-05-04 01:20:00|1697.7|1696.8|1696.62|1695.72|1697.78|1696.88|1696.14|1695.24|482
1588555500000|2020-05-04 01:25:00|1696.57|1695.67|1697.4|1696.5|1698.19|1696.7|1696.48|1695.58|266
1588555800000|2020-05-04 01:30:00|1697.45|1696.55|1697.24|1696.34|1697.89|1696.99|1696.23|1695.33|343
1588556100000|2020-05-04 01:35:00|1697.23|1696.33|1696.83|1695.93|1697.23|1696.33|1696.6|1695.7|285
1588556400000|2020-05-04 01:40:00|1696.84|1695.94|1699.21|1698.31|1699.71|1698.78|1696.83|1695.93|565
1588556700000|2020-05-04 01:45:00|1699.24|1698.34|1700.75|1699.85|1700.76|1699.86|1698.75|1697.17|529
1588557000000|2020-05-04 01:50:00|1700.76|1699.86|1700.09|1699.19|1701|1699.87|1699.41|1698.51|501
1588557300000|2020-05-04 01:55:00|1700.06|1699.16|1699.34|1698.44|1700.42|1699.52|1698.95|1698.05|384
1588557600000|2020-05-04 02:00:00|1699.2|1698.3|1698.7|1697.8|1699.39|1698.49|1697.85|1696.95|408
1588557900000|2020-05-04 02:05:00|1698.69|1697.79|1699.33|1698.43|1699.99|1699.09|1698.08|1697.18|385
1588558200000|2020-05-04 02:10:00|1699.26|1698.36|1698.79|1697.89|1699.96|1698.8|1698.14|1696.96|330
1588558500000|2020-05-04 02:15:00|1698.82|1697.92|1698.65|1697.75|1699.19|1698.04|1697.3|1696.4|381
1588558800000|2020-05-04 02:20:00|1698.64|1697.74|1697.83|1696.93|1699.16|1698.26|1697.37|1696.46|320
1588559100000|2020-05-04 02:25:00|1697.79|1696.89|1698.28|1697.38|1699.64|1698.74|1697.53|1696.63|386
1588559400000|2020-05-04 02:30:00|1698.12|1697.22|1698.48|1697.58|1698.97|1697.94|1697.44|1696.54|391
1588559700000|2020-05-04 02:35:00|1698.4|1697.5|1697.63|1696.73|1698.54|1697.64|1697.4|1696.5|439
1588560000000|2020-05-04 02:40:00|1697.52|1696.62|1697.94|1697.04|1698.56|1697.26|1696.77|1695.87|427
1588560300000|2020-05-04 02:45:00|1697.99|1697.09|1697.88|1696.98|1698.51|1697.56|1696.57|1695.1|584
1588560600000|2020-05-04 02:50:00|1697.9|1697|1697.73|1696.83|1698.36|1697.46|1696.78|1695.88|456
1588560900000|2020-05-04 02:55:00|1698.27|1696.27|1698.12|1697.22|1699.44|1698.49|1697.23|1696.08|616
1588561200000|2020-05-04 03:00:00|1698.66|1696.66|1698.85|1697.95|1699.89|1698.67|1698|1696.56|326
1588561500000|2020-05-04 03:05:00|1698.84|1697.94|1699.29|1698.39|1699.95|1698.91|1698.74|1697.47|566
1588561800000|2020-05-04 03:10:00|1699.4|1698.5|1698.46|1697.56|1699.7|1698.6|1698.44|1697.32|327
1588562100000|2020-05-04 03:15:00|1698.54|1697.64|1699.04|1698.14|1699.06|1698.16|1698.09|1696.71|277
1588562400000|2020-05-04 03:20:00|1699.01|1698.11|1699.24|1698.34|1699.44|1698.46|1698.63|1697.28|230
1588562700000|2020-05-04 03:25:00|1699.21|1698.31|1699.25|1698.35|1699.79|1698.89|1698.73|1697.83|317
1588563000000|2020-05-04 03:30:00|1699.26|1698.36|1699.18|1698.28|1699.74|1698.84|1699.15|1698.25|228
1588563300000|2020-05-04 03:35:00|1699.19|1698.29|1699.22|1698.32|1699.43|1698.53|1698.92|1698.02|149
1588563600000|2020-05-04 03:40:00|1699.32|1698.42|1699.17|1698.27|1699.57|1698.67|1698.84|1697.94|273
1588563900000|2020-05-04 03:45:00|1699.2|1698.3|1699.27|1698.37|1699.54|1698.64|1698.87|1697.97|191
1588564200000|2020-05-04 03:50:00|1699.28|1698.38|1699.48|1698.58|1699.72|1698.82|1699.03|1698.13|146
1588564500000|2020-05-04 03:55:00|1699.47|1698.57|1701.76|1699.76|1702.59|1701.29|1699.37|1698.47|378
1588564800000|2020-05-04 04:00:00|1701.78|1699.78|1700.32|1699.42|1701.79|1700.36|1699.8|1698.9|341
1588565100000|2020-05-04 04:05:00|1700.39|1699.49|1700.39|1699.49|1700.73|1699.83|1699.87|1698.97|284
1588565400000|2020-05-04 04:10:00|1700.44|1699.54|1700.3|1699.4|1700.61|1699.71|1699.76|1698.86|201
1588565700000|2020-05-04 04:15:00|1700.35|1699.45|1699.19|1698.29|1700.49|1699.59|1699.19|1697.85|310
1588566000000|2020-05-04 04:20:00|1699.18|1698.28|1697.63|1696.73|1700.03|1698.97|1697.36|1695.97|447
1588566300000|2020-05-04 04:25:00|1697.67|1696.77|1698.07|1697.17|1699.21|1697.74|1697.4|1695.95|337
1588566600000|2020-05-04 04:30:00|1698.03|1697.13|1698.42|1697.52|1699.12|1697.7|1698.03|1696.68|168
1588566900000|2020-05-04 04:35:00|1698.47|1697.57|1698.79|1697.89|1699.08|1698.18|1698.16|1697.26|215
1588567200000|2020-05-04 04:40:00|1698.76|1697.86|1698.58|1697.68|1699.03|1698.13|1697.42|1696.52|341
1588567500000|2020-05-04 04:45:00|1698.39|1697.49|1698.32|1697.42|1699.01|1698.11|1697.87|1696.66|284
1588567800000|2020-05-04 04:50:00|1698.28|1697.38|1698.22|1697.32|1698.66|1697.6|1697.77|1696.36|235
1588568100000|2020-05-04 04:55:00|1698.36|1697.46|1698.67|1697.77|1699.13|1698.18|1698.14|1696.59|254
1588568400000|2020-05-04 05:00:00|1698.74|1697.84|1700.21|1699.31|1700.69|1699.37|1697.85|1696.42|584
1588568700000|2020-05-04 05:05:00|1700.07|1699.17|1699.4|1698.5|1700.39|1699.49|1699.1|1698.2|410
1588569000000|2020-05-04 05:10:00|1699.38|1698.48|1699.04|1698.14|1699.64|1698.74|1698.19|1696.93|437
1588569300000|2020-05-04 05:15:00|1699.03|1698.13|1700.52|1699.62|1700.9|1700|1698.89|1697.99|488
1588569600000|2020-05-04 05:20:00|1700.51|1699.61|1700.5|1699.6|1701.33|1700.43|1700.19|1699.29|523
1588569900000|2020-05-04 05:25:00|1700.51|1699.61|1701.34|1700.44|1701.51|1700.61|1700.49|1699.51|336
1588570200000|2020-05-04 05:30:00|1701.37|1700.47|1699.86|1698.96|1701.41|1700.51|1699.21|1698.31|426
1588570500000|2020-05-04 05:35:00|1699.91|1699.01|1699.44|1698.54|1700.34|1699.01|1698.27|1697.04|568
1588570800000|2020-05-04 05:40:00|1699.5|1698.6|1698.85|1697.95|1700.15|1698.81|1698.47|1697.02|272
1588571100000|2020-05-04 05:45:00|1698.88|1697.98|1698.71|1697.81|1699.86|1698.96|1697.61|1696.71|391
1588571400000|2020-05-04 05:50:00|1698.75|1697.85|1698.89|1697.99|1699.56|1698.66|1698.67|1697.77|276
1588571700000|2020-05-04 05:55:00|1699|1698.1|1699.48|1698.58|1699.74|1698.77|1697.27|1696.37|619
1588572000000|2020-05-04 06:00:00|1699.46|1698.56|1699.88|1698.98|1700.84|1699.94|1698.84|1697.46|743
1588572300000|2020-05-04 06:05:00|1699.86|1698.96|1700.57|1699.67|1700.98|1700.08|1699.56|1698.66|536
1588572600000|2020-05-04 06:10:00|1700.59|1699.69|1700.74|1699.84|1701.04|1700.14|1700.02|1699.12|471
1588572900000|2020-05-04 06:15:00|1700.87|1699.97|1699.3|1698.4|1701.13|1700.23|1698.82|1697.29|504
1588573200000|2020-05-04 06:20:00|1699.14|1698.24|1700.14|1699.24|1700.27|1699.37|1699|1698.1|387
1588573500000|2020-05-04 06:25:00|1700.17|1699.27|1702.48|1701.58|1703.07|1702.17|1700.03|1699.13|1029
1588573800000|2020-05-04 06:30:00|1702.53|1701.63|1703.36|1702.46|1704.08|1703.18|1701.93|1700.48|759
1588574100000|2020-05-04 06:35:00|1703.44|1702.54|1706.28|1705.38|1706.31|1705.41|1703.27|1702.37|602
1588574400000|2020-05-04 06:40:00|1706.02|1705.12|1704.99|1704.09|1706.53|1705.63|1703.95|1702.77|828
1588574700000|2020-05-04 06:45:00|1705.07|1704.17|1705.29|1704.39|1706.01|1704.91|1704.75|1703.85|487
1588575000000|2020-05-04 06:50:00|1705.27|1704.37|1706.52|1705.62|1706.59|1705.69|1704.83|1703.93|501
1588575300000|2020-05-04 06:55:00|1706.49|1705.59|1705.89|1704.99|1706.56|1705.66|1705.28|1704.38|573
1588575600000|2020-05-04 07:00:00|1705.86|1704.96|1704.4|1703.5|1706.09|1705.19|1703.03|1702.13|739
1588575900000|2020-05-04 07:05:00|1704.38|1703.48|1705.18|1704.28|1705.54|1704.64|1704.22|1703.32|561
1588576200000|2020-05-04 07:10:00|1705.2|1704.3|1705.51|1704.61|1705.78|1704.88|1704.56|1703.66|654
1588576500000|2020-05-04 07:15:00|1705.47|1704.57|1706.49|1705.59|1707.8|1706.9|1704.76|1703.86|762
1588576800000|2020-05-04 07:20:00|1706.48|1705.58|1706.06|1705.16|1706.93|1706.03|1705.68|1704.78|611
1588577100000|2020-05-04 07:25:00|1706.07|1705.17|1705.3|1704.4|1706.11|1705.21|1704.51|1703.61|537
1588577400000|2020-05-04 07:30:00|1705.32|1704.42|1706.19|1705.29|1706.4|1705.5|1705.13|1704.23|722
1588577700000|2020-05-04 07:35:00|1706.11|1705.21|1705.45|1704.55|1706.34|1705.44|1705.34|1704.44|599
1588578000000|2020-05-04 07:40:00|1705.51|1704.61|1705.09|1704.19|1705.58|1704.68|1704.52|1703.62|584
1588578300000|2020-05-04 07:45:00|1705.24|1704.34|1705.95|1705.05|1706.26|1705.36|1704.99|1704.09|482
1588578600000|2020-05-04 07:50:00|1705.97|1705.07|1705.05|1704.15|1706.09|1705.19|1704.62|1703.72|418
1588578900000|2020-05-04 07:55:00|1705|1704.1|1704.67|1703.77|1705.24|1704.34|1703.73|1702.83|569
1588579200000|2020-05-04 08:00:00|1704.68|1703.78|1703.81|1702.91|1704.95|1704.05|1703.56|1702.66|539
1588579500000|2020-05-04 08:05:00|1703.84|1702.94|1704.1|1703.2|1704.3|1703.4|1703.25|1702.35|561
1588579800000|2020-05-04 08:10:00|1704.21|1703.31|1704.33|1703.43|1705.14|1704.24|1703.96|1703.06|552
1588580100000|2020-05-04 08:15:00|1704.38|1703.48|1703.96|1703.06|1704.65|1703.75|1703.24|1702.34|479
1588580400000|2020-05-04 08:20:00|1703.94|1703.04|1704.14|1703.24|1704.37|1703.47|1703.71|1702.81|337
1588580700000|2020-05-04 08:25:00|1704.12|1703.22|1705.38|1704.48|1705.7|1704.8|1704.09|1703.19|462
1588581000000|2020-05-04 08:30:00|1704.98|1704.08|1706.09|1705.19|1706.2|1705.3|1704.48|1703.58|523
1588581300000|2020-05-04 08:35:00|1705.98|1705.08|1707.03|1706.13|1707.41|1706.51|1705.9|1705|647
1588581600000|2020-05-04 08:40:00|1706.82|1705.92|1705.99|1705.09|1707.42|1706.52|1705.42|1704.52|560
1588581900000|2020-05-04 08:45:00|1706.08|1705.18|1705.67|1704.77|1706.3|1705.4|1705.34|1704.44|415
1588582200000|2020-05-04 08:50:00|1705.68|1704.78|1705.67|1704.77|1706.05|1705.15|1704.75|1703.85|399
1588582500000|2020-05-04 08:55:00|1705.63|1704.73|1705.72|1704.82|1706.38|1705.48|1705.49|1704.59|269
1588582800000|2020-05-04 09:00:00|1705.68|1704.78|1706.46|1705.56|1706.46|1705.56|1705.09|1704.19|430
1588583100000|2020-05-04 09:05:00|1706.47|1705.57|1706.28|1705.38|1706.6|1705.7|1706.04|1705.14|105
1588583400000|2020-05-04 09:10:00|1706.2|1705.3|1706.99|1706.09|1708.13|1707.23|1706.16|1705.26|519
1588583700000|2020-05-04 09:15:00|1706.98|1706.08|1706.73|1705.83|1707.59|1706.69|1706.22|1705.32|367
1588584000000|2020-05-04 09:20:00|1706.24|1705.34|1706.35|1705.45|1706.85|1705.95|1705.81|1704.91|347
1588584300000|2020-05-04 09:25:00|1706.36|1705.46|1706.72|1705.82|1706.97|1706.07|1705.87|1704.97|286
1588584600000|2020-05-04 09:30:00|1706.76|1705.86|1705.14|1704.24|1707.16|1706.26|1704.67|1703.77|622
1588584900000|2020-05-04 09:35:00|1704.98|1704.08|1705.79|1704.89|1706.15|1705.25|1704.67|1703.77|485
1588585200000|2020-05-04 09:40:00|1705.78|1704.88|1705.13|1704.23|1706.73|1705.83|1704.78|1703.88|519
1588585500000|2020-05-04 09:45:00|1705.15|1704.25|1705.47|1704.57|1705.64|1704.74|1704.72|1703.82|372
1588585800000|2020-05-04 09:50:00|1705.49|1704.59|1704.97|1704.07|1706.18|1704.77|1704.82|1703.92|408
1588586100000|2020-05-04 09:55:00|1704.98|1704.08|1707.68|1706.78|1708.81|1707.91|1703.67|1702.77|896
1588586400000|2020-05-04 10:00:00|1707.76|1706.86|1708.71|1707.81|1709.34|1708.44|1706.95|1706.05|758
1588586700000|2020-05-04 10:05:00|1708.73|1707.83|1708.31|1707.41|1709.67|1708.77|1707.71|1706.81|729
1588587000000|2020-05-04 10:10:00|1708.39|1707.49|1708.02|1707.12|1708.89|1707.99|1707.47|1706.57|468
1588587300000|2020-05-04 10:15:00|1708.11|1707.21|1708.33|1707.43|1715.97|1713.25|1707.81|1706.8|992
1588587600000|2020-05-04 10:20:00|1708.37|1707.47|1708.48|1706.48|1709.26|1707.95|1707.17|1705.91|757
1588587900000|2020-05-04 10:25:00|1708.46|1706.46|1708.69|1707.79|1709.4|1707.91|1707.72|1706.3|573
1588588200000|2020-05-04 10:30:00|1708.54|1707.64|1709.08|1708.18|1709.39|1708.49|1708.16|1707.26|450
1588588500000|2020-05-04 10:35:00|1709.1|1708.2|1710.31|1709.41|1710.57|1709.67|1708.86|1707.96|572
1588588800000|2020-05-04 10:40:00|1710.22|1709.32|1709.29|1708.39|1710.33|1709.43|1708.79|1707.89|494
1588589100000|2020-05-04 10:45:00|1709.27|1708.37|1710.08|1709.18|1710.21|1709.31|1708.88|1707.98|343
1588589400000|2020-05-04 10:50:00|1710.09|1709.19|1705.83|1704.93|1710.23|1709.33|1705.46|1704.56|810
1588589700000|2020-05-04 10:55:00|1705.86|1704.96|1705.01|1704.11|1706.07|1705.17|1704.36|1703.46|654
1588590000000|2020-05-04 11:00:00|1705.02|1704.12|1705.83|1704.93|1705.88|1704.98|1704.78|1703.88|527
1588590300000|2020-05-04 11:05:00|1705.78|1704.88|1704.84|1703.94|1705.94|1705.04|1704.42|1703.52|427
1588590600000|2020-05-04 11:10:00|1704.78|1703.88|1704.99|1704.09|1705.05|1704.15|1704.7|1703.8|261
1588590900000|2020-05-04 11:15:00|1705|1704.1|1704.99|1704.09|1705.16|1704.26|1704.67|1703.77|330
1588591200000|2020-05-04 11:20:00|1704.94|1704.04|1707.5|1706.6|1707.92|1706.99|1704.42|1703.52|921
1588591500000|2020-05-04 11:25:00|1707.75|1706.85|1707.04|1706.14|1708.4|1707.5|1706.46|1705.56|694
1588591800000|2020-05-04 11:30:00|1707.05|1706.15|1707.41|1706.51|1708.11|1707.21|1706.53|1705.63|692
1588592100000|2020-05-04 11:35:00|1707.35|1706.45|1705.85|1704.95|1708.56|1707.21|1705.35|1704.45|448
1588592400000|2020-05-04 11:40:00|1705.9|1705|1706.8|1705.9|1707.7|1706.41|1705.8|1704.9|428
1588592700000|2020-05-04 11:45:00|1706.79|1705.89|1707.27|1706.37|1707.8|1706.46|1706.64|1705.31|240
1588593000000|2020-05-04 11:50:00|1707.29|1706.39|1709.93|1709.03|1709.93|1709.03|1707.29|1706.39|642
1588593300000|2020-05-04 11:55:00|1710.03|1709.13|1708.25|1706.25|1710.08|1709.18|1707.03|1705.85|640
1588593600000|2020-05-04 12:00:00|1707.63|1706.73|1707.93|1707.03|1707.97|1707.07|1706.18|1705|771
1588593900000|2020-05-04 12:05:00|1707.96|1707.06|1707.29|1706.39|1708.11|1707.21|1706.98|1706.08|470
1588594200000|2020-05-04 12:10:00|1707.44|1706.54|1709.08|1708.18|1710.25|1709.35|1707.34|1706.44|816
1588594500000|2020-05-04 12:15:00|1709.16|1708.26|1707.98|1707.08|1710.43|1709.53|1707.35|1706.45|668
1588594800000|2020-05-04 12:20:00|1707.99|1707.09|1706.11|1705.21|1708.86|1707.96|1705.73|1704.83|968
1588595100000|2020-05-04 12:25:00|1706.06|1705.16|1702.82|1701.92|1706.09|1705.19|1701.18|1700.28|1125
1588595400000|2020-05-04 12:30:00|1702.83|1701.93|1698.64|1697.74|1702.95|1702.05|1697.73|1696.83|1267
1588595700000|2020-05-04 12:35:00|1698.55|1697.65|1698.98|1698.08|1700.25|1699.35|1696.56|1695.66|1264
1588596000000|2020-05-04 12:40:00|1699.01|1698.11|1700.49|1699.59|1701.19|1700.29|1698.25|1697.35|1054
1588596300000|2020-05-04 12:45:00|1700.47|1699.57|1701.94|1701.04|1702.2|1701.3|1697.95|1697.05|1085
1588596600000|2020-05-04 12:50:00|1701.99|1701.09|1701.39|1700.49|1702.19|1701.29|1700.65|1699.75|1006
1588596900000|2020-05-04 12:55:00|1701.4|1700.5|1702.01|1701.11|1702.77|1701.87|1699.42|1698.52|959
1588597200000|2020-05-04 13:00:00|1702.03|1701.13|1699.85|1698.95|1702.73|1701.83|1698.58|1697.68|764
1588597500000|2020-05-04 13:05:00|1699.69|1698.79|1701.39|1700.49|1701.54|1700.64|1698.28|1697.38|1070
1588597800000|2020-05-04 13:10:00|1701.35|1700.45|1704.9|1704|1705.05|1704.15|1701.14|1700.24|1123
1588598100000|2020-05-04 13:15:00|1704.96|1704.06|1704.8|1703.9|1705.62|1704.72|1703.47|1702.57|1152
1588598400000|2020-05-04 13:20:00|1704.85|1703.95|1703.79|1702.89|1705.99|1705.09|1703.54|1702.64|1193
1588598700000|2020-05-04 13:25:00|1703.82|1702.92|1703.77|1702.87|1704.97|1704.07|1702.68|1701.06|1191
1588599000000|2020-05-04 13:30:00|1703.73|1702.83|1707.17|1706.27|1707.93|1706.88|1703.12|1702.22|1397
1588599300000|2020-05-04 13:35:00|1707.47|1706.57|1706.98|1706.08|1707.84|1706.75|1705.59|1704.69|1411
1588599600000|2020-05-04 13:40:00|1706.79|1705.89|1706.86|1705.96|1709.71|1708.81|1706.02|1705.12|1660
1588599900000|2020-05-04 13:45:00|1706.9|1706|1707.89|1706.99|1708.86|1707.8|1704.88|1703.98|1645
1588600200000|2020-05-04 13:50:00|1707.84|1706.94|1710.04|1709.14|1710.18|1709.28|1706.14|1705.03|1535
1588600500000|2020-05-04 13:55:00|1710.01|1709.11|1706.63|1704.63|1711.49|1710.2|1704.55|1703.55|1693
1588600800000|2020-05-04 14:00:00|1706.44|1704.44|1708.31|1707.41|1709.47|1708.04|1705.26|1704.23|1680
1588601100000|2020-05-04 14:05:00|1708.3|1707.4|1708.97|1708.07|1709.04|1708.14|1706.51|1705.61|1507
1588601400000|2020-05-04 14:10:00|1708.87|1707.97|1707.27|1706.37|1709.22|1708.32|1706.69|1705.49|1390
1588601700000|2020-05-04 14:15:00|1707.46|1706.56|1708|1707.1|1708.65|1707.75|1706|1704.88|1282
1588602000000|2020-05-04 14:20:00|1707.84|1706.94|1707.46|1706.56|1709.05|1708.15|1706.89|1705.6|1323
1588602300000|2020-05-04 14:25:00|1707.85|1706.95|1709.23|1708.33|1709.47|1708.57|1707.19|1706.13|1405
1588602600000|2020-05-04 14:30:00|1709.13|1708.23|1709.54|1708.64|1710.44|1709.54|1707.98|1707.08|1600
1588602900000|2020-05-04 14:35:00|1709.49|1708.59|1706.14|1705.24|1710|1709.1|1705.97|1704.87|1606
1588603200000|2020-05-04 14:40:00|1706.24|1705.34|1704.41|1703.51|1706.4|1705.5|1702.58|1701.57|1490
1588603500000|2020-05-04 14:45:00|1704.38|1703.48|1704.34|1703.44|1704.81|1703.91|1702.12|1701.22|1444
1588603800000|2020-05-04 14:50:00|1704.26|1703.36|1701.41|1700.51|1704.49|1703.59|1700.33|1699.43|1397
1588604100000|2020-05-04 14:55:00|1701.49|1700.59|1702.34|1701.44|1702.96|1702.06|1700.97|1700.07|1153
1588604400000|2020-05-04 15:00:00|1702.39|1701.49|1704.12|1703.22|1704.27|1703.37|1701.77|1700.87|1226
1588604700000|2020-05-04 15:05:00|1704.14|1703.24|1703.62|1702.72|1704.63|1703.73|1703.19|1702.29|1442
1588605000000|2020-05-04 15:10:00|1703.55|1702.65|1704.94|1704.04|1705.53|1704.63|1703.49|1702.59|1410
1588605300000|2020-05-04 15:15:00|1704.93|1704.03|1705.2|1704.3|1705.75|1704.85|1704.58|1703.68|1051
1588605600000|2020-05-04 15:20:00|1705.1|1704.2|1705.82|1704.92|1705.95|1705.05|1704.43|1703.53|1267
1588605900000|2020-05-04 15:25:00|1705.66|1704.76|1706.24|1705.34|1706.98|1706.08|1704.81|1703.91|1190
1588606200000|2020-05-04 15:30:00|1706.48|1705.58|1705.49|1704.59|1706.72|1705.82|1705.06|1704.16|1169
1588606500000|2020-05-04 15:35:00|1705.44|1704.54|1706.3|1705.4|1706.54|1705.64|1704.18|1703.28|1121
1588606800000|2020-05-04 15:40:00|1706.34|1705.44|1706.07|1705.17|1706.69|1705.79|1705.45|1704.55|1072
1588607100000|2020-05-04 15:45:00|1705.95|1705.05|1706.42|1705.52|1706.71|1705.81|1705.28|1704.38|1002
1588607400000|2020-05-04 15:50:00|1706.52|1705.62|1706.69|1705.79|1706.98|1706.08|1705.38|1704.48|1095
1588607700000|2020-05-04 15:55:00|1706.72|1705.82|1708.77|1707.87|1709.62|1708.72|1706.29|1705.39|1370
1588608000000|2020-05-04 16:00:00|1708.26|1707.36|1706.27|1705.37|1708.89|1707.85|1706.02|1705.12|1232
1588608300000|2020-05-04 16:05:00|1706.4|1705.5|1705.65|1704.75|1706.75|1705.85|1705.39|1704.26|1019
1588608600000|2020-05-04 16:10:00|1705.64|1704.74|1705.99|1705.09|1707.06|1706.16|1705.54|1704.24|910
1588608900000|2020-05-04 16:15:00|1705.9|1705|1706.34|1705.44|1706.99|1706.09|1705.22|1704.32|1003
1588609200000|2020-05-04 16:20:00|1706.39|1705.49|1706.61|1705.71|1707.2|1706.3|1706.02|1705.12|990
1588609500000|2020-05-04 16:25:00|1706.49|1705.59|1705.25|1704.35|1707.61|1706.71|1705.1|1704.2|1201
1588609800000|2020-05-04 16:30:00|1705.26|1704.36|1705.91|1705.01|1706.38|1705.36|1705.07|1703.95|1024
1588610100000|2020-05-04 16:35:00|1705.78|1704.88|1706.08|1705.18|1706.81|1705.91|1705.46|1704.56|934
1588610400000|2020-05-04 16:40:00|1706.27|1705.37|1706.45|1705.55|1706.87|1705.97|1705.36|1704.46|1195
1588610700000|2020-05-04 16:45:00|1706.47|1705.57|1705.76|1704.86|1706.69|1705.79|1705.45|1704.55|1120
1588611000000|2020-05-04 16:50:00|1705.67|1704.77|1705.44|1704.54|1706.85|1705.83|1704.89|1703.99|799
1588611300000|2020-05-04 16:55:00|1705.43|1704.53|1706.81|1705.91|1707.05|1706.15|1705.21|1704.31|803
1588611600000|2020-05-04 17:00:00|1706.82|1705.92|1706.15|1705.25|1707.37|1706.31|1705.76|1704.31|907
1588611900000|2020-05-04 17:05:00|1706.23|1705.33|1706.18|1705.28|1706.84|1705.68|1705.08|1703.41|744
1588612200000|2020-05-04 17:10:00|1706.23|1705.33|1705.86|1704.96|1706.76|1705.73|1705|1703.7|576
1588612500000|2020-05-04 17:15:00|1705.44|1704.54|1704.6|1703.7|1706.41|1705.51|1704.27|1703.37|897
1588612800000|2020-05-04 17:20:00|1704.89|1703.99|1705.95|1705.05|1706.78|1705.59|1704.34|1703.44|1042
1588613100000|2020-05-04 17:25:00|1706.02|1705.12|1706.39|1705.49|1707.26|1706.36|1705.35|1704.45|1073
1588613400000|2020-05-04 17:30:00|1706.46|1705.56|1707.14|1706.24|1707.77|1706.87|1706.27|1705.37|1009
1588613700000|2020-05-04 17:35:00|1707.03|1706.13|1706.79|1705.89|1707.3|1706.4|1706.52|1705.62|547
1588614000000|2020-05-04 17:40:00|1706.85|1705.95|1706.1|1705.2|1707.03|1706.13|1705.68|1704.78|585
1588614300000|2020-05-04 17:45:00|1706.12|1705.22|1707.47|1706.57|1708.17|1707.27|1706.12|1705.22|824
1588614600000|2020-05-04 17:50:00|1707.52|1706.62|1708.4|1707.5|1708.91|1708.01|1707.03|1706.13|995
1588614900000|2020-05-04 17:55:00|1708.38|1707.48|1708.67|1707.77|1709.25|1708.35|1707.9|1707|833
1588615200000|2020-05-04 18:00:00|1708.49|1707.59|1708.8|1707.9|1709.07|1708.17|1708|1707.1|875
1588615500000|2020-05-04 18:05:00|1708.79|1707.89|1705.63|1704.73|1709.03|1708.13|1704.96|1704.06|952
1588615800000|2020-05-04 18:10:00|1705.56|1704.66|1704.27|1703.37|1705.56|1704.66|1703.93|1703.03|831
1588616100000|2020-05-04 18:15:00|1704.29|1703.39|1707.32|1706.42|1707.9|1706.89|1702.34|1701.44|1158
1588616400000|2020-05-04 18:20:00|1707.79|1705.79|1707.16|1706.26|1708.38|1707.48|1706.75|1705.69|748
1588616700000|2020-05-04 18:25:00|1707.19|1706.29|1707.51|1706.61|1707.98|1707.08|1706.82|1705.92|699
1588617000000|2020-05-04 18:30:00|1707.58|1706.68|1706.95|1706.05|1708.02|1707.12|1706.88|1705.98|874
1588617300000|2020-05-04 18:35:00|1706.99|1706.09|1706.48|1705.58|1707.44|1706.54|1706.12|1705.22|746
1588617600000|2020-05-04 18:40:00|1706.44|1705.54|1706.95|1706.05|1707.48|1706.58|1706.26|1705.36|484
1588617900000|2020-05-04 18:45:00|1706.81|1705.91|1707.02|1706.12|1707.38|1706.48|1706.19|1705.29|581
1588618200000|2020-05-04 18:50:00|1707.07|1706.17|1707.62|1706.72|1707.74|1706.81|1706.2|1705.3|635
1588618500000|2020-05-04 18:55:00|1707.63|1706.73|1708.51|1707.61|1708.78|1707.88|1706.86|1705.87|628
1588618800000|2020-05-04 19:00:00|1708.48|1707.58|1708.57|1707.67|1708.93|1708.03|1707.53|1706.56|617
1588619100000|2020-05-04 19:05:00|1708.6|1707.7|1707.82|1706.92|1708.6|1707.7|1707.21|1705.9|736
1588619400000|2020-05-04 19:10:00|1707.71|1706.81|1707.55|1706.65|1708.38|1707.48|1707.09|1706.19|873
1588619700000|2020-05-04 19:15:00|1707.56|1706.66|1707.25|1706.35|1707.72|1706.82|1706.81|1705.91|703
1588620000000|2020-05-04 19:20:00|1707.13|1706.23|1707.32|1706.42|1708.08|1706.76|1706.61|1705.71|569
1588620300000|2020-05-04 19:25:00|1707.48|1706.58|1705.83|1704.93|1707.59|1706.69|1704.68|1703.78|982
1588620600000|2020-05-04 19:30:00|1705.93|1705.03|1704.74|1703.84|1706.32|1705.42|1704.56|1703.66|702
1588620900000|2020-05-04 19:35:00|1704.82|1703.92|1704.5|1703.6|1704.97|1704.07|1702.79|1701.89|1036
1588621200000|2020-05-04 19:40:00|1704.55|1703.65|1705.06|1704.16|1705.69|1704.79|1704.46|1703.56|661
1588621500000|2020-05-04 19:45:00|1704.9|1704|1705.69|1704.79|1705.78|1704.88|1704.69|1703.79|674
1588621800000|2020-05-04 19:50:00|1705.62|1704.72|1704.43|1703.53|1706.18|1705.28|1704.06|1703.16|861
1588622100000|2020-05-04 19:55:00|1704.35|1703.45|1704.87|1703.97|1705.45|1704.43|1703.8|1702.9|992
1588622400000|2020-05-04 20:00:00|1704.84|1703.94|1704.31|1703.41|1705.07|1704.17|1704.15|1703.25|248
1588622700000|2020-05-04 20:05:00|1704.63|1703.73|1704.27|1703.37|1704.75|1703.85|1704.06|1703.16|123
1588623000000|2020-05-04 20:10:00|1704.29|1703.39|1704.3|1703.4|1704.31|1703.41|1703.32|1702.42|236
1588623300000|2020-05-04 20:15:00|1704.25|1703.35|1703.8|1702.9|1704.39|1703.35|1703.55|1702.39|159
1588623600000|2020-05-04 20:20:00|1703.82|1702.92|1704.05|1703.15|1704.2|1703.3|1703.08|1702.18|211
1588623900000|2020-05-04 20:25:00|1704.17|1703.27|1704.49|1703.59|1704.91|1704.01|1703.76|1702.86|171
1588624200000|2020-05-04 20:30:00|1704.5|1703.6|1704.49|1703.59|1704.88|1703.98|1703.81|1702.91|169
1588624500000|2020-05-04 20:35:00|1704.4|1703.5|1703.48|1702.58|1704.44|1703.54|1703.4|1702.5|234
1588624800000|2020-05-04 20:40:00|1703.57|1702.67|1703.45|1702.55|1704.24|1703.34|1703.26|1702.36|224
1588625100000|2020-05-04 20:45:00|1704.03|1703.13|1702.08|1701.18|1704.12|1703.22|1701.68|1700.22|416
1588625400000|2020-05-04 20:50:00|1702.09|1701.19|1701.84|1700.94|1702.39|1701.49|1701.58|1700.68|214
1588625700000|2020-05-04 20:55:00|1701.85|1700.95|1702.86|1700.86|1703.15|1701.9|1701.39|1700.04|223
1588629600000|2020-05-04 22:00:00|1703.76|1701.76|1702.84|1700.84|1703.84|1701.92|1702.28|1700.31|318
1588629900000|2020-05-04 22:05:00|1702.47|1700.47|1703.06|1701.06|1703.38|1701.38|1701.8|1700.35|198
1588630200000|2020-05-04 22:10:00|1703.02|1701.02|1702.5|1700.5|1703.16|1701.53|1701.72|1700.18|179
1588630500000|2020-05-04 22:15:00|1702.3|1700.3|1703.2|1701.2|1703.31|1701.4|1701.72|1700.16|187
1588630800000|2020-05-04 22:20:00|1703.17|1701.17|1702.95|1702.05|1703.84|1702.32|1702.6|1701.16|238
1588631100000|2020-05-04 22:25:00|1703.5|1701.5|1703.42|1701.42|1703.67|1702.15|1702.46|1700.97|168
1588631400000|2020-05-04 22:30:00|1703.38|1701.38|1702.43|1700.43|1703.62|1701.8|1701.91|1700.35|209
1588631700000|2020-05-04 22:35:00|1702.37|1700.37|1702.04|1701.14|1703.21|1701.76|1701.98|1700.37|150
1588632000000|2020-05-04 22:40:00|1702.05|1701.15|1702.93|1700.93|1702.94|1701.49|1701.73|1700.29|144
1588632300000|2020-05-04 22:45:00|1702.89|1700.89|1702.12|1701.22|1702.98|1701.53|1701.63|1700.18|220
1588632600000|2020-05-04 22:50:00|1702.86|1700.86|1702.45|1701.55|1703.3|1701.91|1702.01|1700.86|204
1588632900000|2020-05-04 22:55:00|1702.58|1701.68|1702.57|1701.67|1702.98|1702.08|1702.13|1701.23|165
1588633200000|2020-05-04 23:00:00|1702.93|1702.03|1702.89|1701.99|1703.32|1702.14|1702.45|1701.26|188
1588633500000|2020-05-04 23:05:00|1702.72|1701.82|1703.55|1702.65|1703.87|1702.97|1702.65|1701.75|262
1588633800000|2020-05-04 23:10:00|1703.36|1702.46|1703.84|1702.94|1704.46|1703.56|1703.05|1702.15|246
1588634100000|2020-05-04 23:15:00|1703.88|1702.98|1703.74|1702.84|1704.55|1703.48|1703.55|1702.55|226
1588634400000|2020-05-04 23:20:00|1703.73|1702.83|1704.01|1703.11|1704.48|1703.22|1703.53|1702.34|178
1588634700000|2020-05-04 23:25:00|1703.98|1703.08|1704|1703.1|1704.29|1703.39|1703.77|1702.87|146
1588635000000|2020-05-04 23:30:00|1704.1|1703.2|1703.73|1702.83|1704.23|1703.33|1703.48|1702.58|243
1588635300000|2020-05-04 23:35:00|1703.82|1702.92|1703.91|1703.01|1704.19|1703.29|1703.71|1702.81|155
1588635600000|2020-05-04 23:40:00|1703.97|1703.07|1703.96|1703.06|1704.08|1703.18|1703.81|1702.91|153
1588635900000|2020-05-04 23:45:00|1703.98|1703.08|1703.68|1702.78|1704.11|1703.21|1703.57|1702.67|142
1588636200000|2020-05-04 23:50:00|1703.76|1702.86|1703.88|1702.98|1704.33|1703.43|1703.73|1702.83|148
1588636500000|2020-05-04 23:55:00|1703.87|1702.97|1704.14|1703.24|1704.6|1703.7|1703.7|1702.8|211
1588636800000|2020-05-05 00:00:00|1704.08|1703.18|1704.02|1703.12|1704.5|1703.6|1703.5|1702.6|259
1588637100000|2020-05-05 00:05:00|1704.08|1703.18|1703.49|1702.59|1704.08|1703.18|1703.39|1702.49|224
1588637400000|2020-05-05 00:10:00|1703.54|1702.64|1702.3|1701.4|1703.58|1702.68|1701.67|1700.77|350
1588637700000|2020-05-05 00:15:00|1702.34|1701.44|1700.93|1700.03|1702.39|1701.49|1700.8|1699.9|421
1588638000000|2020-05-05 00:20:00|1700.92|1700.02|1700.94|1700.04|1701.22|1700.32|1700.63|1699.73|322
1588638300000|2020-05-05 00:25:00|1700.95|1700.05|1700.81|1699.91|1701.27|1700.37|1700.67|1699.77|355
1588638600000|2020-05-05 00:30:00|1700.83|1699.93|1700.22|1699.32|1701.3|1700.4|1699.63|1698.73|415
1588638900000|2020-05-05 00:35:00|1700.11|1699.21|1700.32|1699.42|1701.08|1700.18|1700.11|1698.94|414
1588639200000|2020-05-05 00:40:00|1700.38|1699.48|1700.1|1699.2|1700.89|1699.99|1700.08|1699.18|264
1588639500000|2020-05-05 00:45:00|1700.07|1699.17|1699.62|1698.72|1700.15|1699.25|1699.15|1698.25|317
1588639800000|2020-05-05 00:50:00|1699.63|1698.73|1699.46|1698.56|1699.83|1698.93|1698.97|1698.07|311
1588640100000|2020-05-05 00:55:00|1699.47|1698.57|1699.37|1698.47|1700.08|1698.75|1699.2|1697.8|212
1588640400000|2020-05-05 01:00:00|1699.47|1698.57|1699.76|1698.86|1699.88|1698.98|1699.19|1698.29|222
1588640700000|2020-05-05 01:05:00|1699.85|1698.95|1697.85|1696.95|1699.95|1699.05|1697.18|1696.28|572
1588641000000|2020-05-05 01:10:00|1697.86|1696.96|1698.85|1697.95|1699.22|1698.32|1697.15|1696.25|666
1588641300000|2020-05-05 01:15:00|1698.83|1697.93|1699.43|1698.53|1699.46|1698.56|1698.41|1697.51|428
1588641600000|2020-05-05 01:20:00|1699.45|1698.55|1701.18|1700.28|1701.66|1700.44|1699.2|1698.3|578
1588641900000|2020-05-05 01:25:00|1701.16|1700.26|1700.58|1699.68|1701.71|1700.66|1700.55|1699.36|333
1588642200000|2020-05-05 01:30:00|1700.6|1699.7|1700.45|1699.55|1700.92|1699.84|1699.61|1698.71|352
1588642500000|2020-05-05 01:35:00|1700.41|1699.51|1700.5|1699.6|1700.98|1699.71|1699.44|1698.54|363
1588642800000|2020-05-05 01:40:00|1700.49|1699.59|1700.41|1699.51|1700.61|1699.71|1700.31|1699.41|154
1588643100000|2020-05-05 01:45:00|1700.38|1699.48|1700.29|1699.39|1700.6|1699.7|1700.26|1699.36|173
1588643400000|2020-05-05 01:50:00|1700.33|1699.43|1700.74|1699.84|1701.04|1700.14|1700.29|1699.39|259
1588643700000|2020-05-05 01:55:00|1700.78|1699.88|1700.55|1699.65|1701.13|1700.23|1700.53|1699.63|216
1588644000000|2020-05-05 02:00:00|1700.67|1699.77|1699.75|1698.85|1701.26|1699.94|1699.7|1698.8|301
1588644300000|2020-05-05 02:05:00|1699.84|1698.94|1699.85|1698.95|1700.37|1699.47|1698.97|1698.07|420
1588644600000|2020-05-05 02:10:00|1699.88|1698.98|1699.68|1698.78|1700.3|1699.4|1699.2|1698.3|311
1588644900000|2020-05-05 02:15:00|1699.76|1698.86|1699.48|1698.58|1700.11|1699.21|1699.3|1698.4|312
1588645200000|2020-05-05 02:20:00|1699.46|1698.56|1699.82|1698.92|1699.91|1699.01|1699.29|1698.39|280
1588645500000|2020-05-05 02:25:00|1699.88|1698.98|1699.67|1698.77|1700.1|1699.17|1699.54|1698.1|243
1588645800000|2020-05-05 02:30:00|1699.69|1698.79|1699.32|1698.42|1700.04|1699.14|1699.08|1698.18|227
1588646100000|2020-05-05 02:35:00|1699.31|1698.41|1698.93|1698.03|1699.58|1698.68|1698.62|1697.72|258
1588646400000|2020-05-05 02:40:00|1698.87|1697.97|1698.4|1697.5|1699.17|1698.27|1698.36|1697.46|301
1588646700000|2020-05-05 02:45:00|1698.37|1697.47|1698.22|1697.32|1698.87|1697.62|1697.9|1696.87|259
1588647000000|2020-05-05 02:50:00|1698.39|1697.49|1698.14|1697.24|1698.65|1697.75|1698.11|1697.21|260
1588647300000|2020-05-05 02:55:00|1698.33|1697.43|1698.36|1697.46|1698.73|1697.83|1697.88|1696.98|318
1588647600000|2020-05-05 03:00:00|1698.38|1697.48|1698.57|1697.67|1698.93|1698.03|1698.15|1697.25|310
1588647900000|2020-05-05 03:05:00|1698.56|1697.66|1699.15|1698.25|1699.61|1698.71|1698.48|1697.58|504
1588648200000|2020-05-05 03:10:00|1699.14|1698.24|1698.86|1697.96|1699.26|1698.36|1698.86|1697.96|279
1588648500000|2020-05-05 03:15:00|1698.85|1697.95|1699.14|1698.24|1699.38|1698.48|1698.68|1697.78|272
1588648800000|2020-05-05 03:20:00|1699.15|1698.25|1699.23|1698.33|1699.45|1698.55|1698.6|1697.7|294
1588649100000|2020-05-05 03:25:00|1699.26|1698.36|1699.28|1698.38|1699.43|1698.53|1699.06|1698.16|157
1588649400000|2020-05-05 03:30:00|1699.25|1698.35|1699.16|1698.26|1699.48|1698.58|1698.96|1698.06|197
1588649700000|2020-05-05 03:35:00|1699.09|1698.19|1699.22|1698.32|1699.54|1698.64|1699.08|1698.18|276
1588650000000|2020-05-05 03:40:00|1699.19|1698.29|1699.05|1698.15|1699.43|1698.53|1698.89|1697.99|149
1588650300000|2020-05-05 03:45:00|1699.12|1698.22|1698.77|1697.87|1699.18|1698.28|1698.72|1697.82|169
1588650600000|2020-05-05 03:50:00|1698.78|1697.88|1698.41|1697.51|1698.82|1697.92|1698.15|1697.25|287
1588650900000|2020-05-05 03:55:00|1698.45|1697.55|1699.02|1698.12|1699.11|1698.21|1698.41|1697.51|232
1588651200000|2020-05-05 04:00:00|1699.03|1698.13|1699.26|1698.36|1699.36|1698.46|1698.97|1698.07|219
1588651500000|2020-05-05 04:05:00|1699.24|1698.34|1699.14|1698.24|1699.34|1698.44|1699.08|1698.18|127
1588651800000|2020-05-05 04:10:00|1699.19|1698.29|1699|1698.1|1699.36|1698.46|1699|1698.1|146
1588652100000|2020-05-05 04:15:00|1698.99|1698.09|1698.75|1697.85|1699.12|1698.22|1698.68|1697.78|162
1588652400000|2020-05-05 04:20:00|1698.84|1697.94|1698.68|1697.78|1698.91|1698.01|1698.62|1697.72|146
1588652700000|2020-05-05 04:25:00|1698.78|1697.88|1698.86|1697.96|1698.97|1698.07|1698.57|1697.67|160
1588653000000|2020-05-05 04:30:00|1698.98|1698.08|1699.04|1698.14|1699.1|1698.2|1697.98|1697.08|347
1588653300000|2020-05-05 04:35:00|1698.97|1698.07|1699.08|1698.18|1699.46|1698.56|1698.83|1697.93|268
1588653600000|2020-05-05 04:40:00|1699.04|1698.14|1699.25|1698.35|1699.5|1698.6|1698.98|1698.08|231
1588653900000|2020-05-05 04:45:00|1699.32|1698.42|1699.3|1698.4|1699.58|1698.68|1698.91|1698.01|218
1588654200000|2020-05-05 04:50:00|1699.22|1698.32|1699.34|1698.44|1699.58|1698.68|1699.02|1698.12|196
1588654500000|2020-05-05 04:55:00|1699.36|1698.46|1699.76|1698.86|1700|1699.1|1699.26|1698.36|181
1588654800000|2020-05-05 05:00:00|1699.77|1698.87|1700.83|1699.93|1701.02|1700.12|1699.7|1698.8|262
1588655100000|2020-05-05 05:05:00|1700.86|1699.96|1701.19|1700.29|1701.46|1700.56|1700.8|1699.9|246
1588655400000|2020-05-05 05:10:00|1701.16|1700.26|1701.79|1700.89|1701.99|1701.09|1701.15|1700.25|315
1588655700000|2020-05-05 05:15:00|1701.8|1700.9|1701.63|1700.73|1702.29|1701.39|1700.92|1700.02|266
1588656000000|2020-05-05 05:20:00|1701.66|1700.76|1701.62|1700.72|1701.87|1700.97|1701.5|1700.6|137
1588656300000|2020-05-05 05:25:00|1701.52|1700.62|1701.93|1701.03|1702.08|1701.18|1701.41|1700.51|168
1588656600000|2020-05-05 05:30:00|1701.88|1700.98|1701.93|1701.03|1702.14|1701.24|1701.56|1700.66|284
1588656900000|2020-05-05 05:35:00|1701.87|1700.97|1701.66|1700.76|1702.49|1701.37|1701.42|1700.49|259
1588657200000|2020-05-05 05:40:00|1701.67|1700.77|1701.28|1700.38|1701.93|1701.03|1701.12|1700.22|258
1588657500000|2020-05-05 05:45:00|1701.27|1700.37|1701.58|1700.68|1701.84|1700.94|1701.1|1699.76|228
1588657800000|2020-05-05 05:50:00|1701.57|1700.67|1703.16|1702.26|1703.23|1702.33|1701.36|1700.46|434
1588658100000|2020-05-05 05:55:00|1703.01|1702.11|1704.45|1703.55|1704.67|1703.77|1702.38|1701.48|612
1588658400000|2020-05-05 06:00:00|1704.33|1703.43|1702.69|1701.79|1705.01|1704.11|1702.32|1701.42|815
1588658700000|2020-05-05 06:05:00|1702.66|1701.76|1703.68|1702.78|1704.35|1703.45|1702.57|1701.67|647
1588659000000|2020-05-05 06:10:00|1703.65|1702.75|1703.56|1702.66|1704.27|1703.37|1702.97|1702.07|563
1588659300000|2020-05-05 06:15:00|1703.64|1702.74|1704.27|1703.37|1704.31|1703.41|1702.92|1702.02|452
1588659600000|2020-05-05 06:20:00|1704.28|1703.38|1703.97|1703.07|1704.33|1703.43|1702.78|1701.88|498
1588659900000|2020-05-05 06:25:00|1703.95|1703.05|1702.97|1702.07|1704.04|1703.14|1702.85|1701.95|315
1588660200000|2020-05-05 06:30:00|1703.01|1702.11|1703.22|1702.32|1703.53|1702.63|1702.33|1701.43|376
1588660500000|2020-05-05 06:35:00|1703.25|1702.35|1703.38|1702.48|1703.42|1702.52|1702.86|1701.96|255
1588660800000|2020-05-05 06:40:00|1703.36|1702.46|1703.18|1702.28|1703.42|1702.52|1702.89|1701.99|336
1588661100000|2020-05-05 06:45:00|1703.19|1702.29|1702.79|1701.89|1703.43|1702.53|1702.53|1701.63|521
1588661400000|2020-05-05 06:50:00|1702.74|1701.84|1701.19|1700.29|1703.11|1702.21|1700.99|1700.09|712
1588661700000|2020-05-05 06:55:00|1701.24|1700.34|1700.85|1699.95|1702.09|1701.19|1700.67|1699.14|676
1588662000000|2020-05-05 07:00:00|1700.76|1699.86|1699.06|1698.16|1701.05|1700.15|1698.37|1697.47|1386
1588662300000|2020-05-05 07:05:00|1699|1698.1|1692.89|1691.99|1699.61|1698.71|1690.04|1688.73|1258
1588662600000|2020-05-05 07:10:00|1692.88|1691.98|1695.11|1694.21|1696.99|1695.71|1692.55|1691.65|1487
1588662900000|2020-05-05 07:15:00|1695.28|1694.38|1695.84|1694.94|1697.26|1696.12|1694.59|1693.69|975
1588663200000|2020-05-05 07:20:00|1695.94|1695.04|1697.47|1696.57|1697.89|1696.65|1694.98|1694.03|808
1588663500000|2020-05-05 07:25:00|1697.35|1696.45|1696.45|1695.55|1698.17|1697.27|1695.96|1695.02|995
1588663800000|2020-05-05 07:30:00|1696.42|1695.52|1695.76|1694.86|1696.89|1695.99|1695.58|1694.68|638
1588664100000|2020-05-05 07:35:00|1695.74|1694.84|1696.08|1695.18|1696.61|1695.71|1695.49|1694.59|553
1588664400000|2020-05-05 07:40:00|1696.18|1695.28|1696.1|1695.2|1696.46|1695.56|1695.97|1695.07|257
1588664700000|2020-05-05 07:45:00|1696.09|1695.19|1696.21|1695.31|1696.71|1695.77|1695.54|1694.64|638
1588665000000|2020-05-05 07:50:00|1696.24|1695.34|1698.28|1697.38|1698.32|1697.42|1696.14|1695.24|790
1588665300000|2020-05-05 07:55:00|1698.32|1697.42|1699.12|1698.22|1699.92|1699.02|1697.6|1696.7|998
1588665600000|2020-05-05 08:00:00|1699.13|1698.23|1698.44|1697.54|1699.16|1698.26|1698.33|1697.43|684
1588665900000|2020-05-05 08:05:00|1698.4|1697.5|1703.04|1702.14|1709.59|1708.51|1698.4|1697.5|1537
1588666200000|2020-05-05 08:10:00|1703.06|1702.16|1703.5|1702.6|1705.16|1703.91|1702.46|1701.25|1342
1588666500000|2020-05-05 08:15:00|1703.46|1702.56|1703.8|1702.9|1704.2|1703.3|1702.5|1701.39|1125
1588666800000|2020-05-05 08:20:00|1703.87|1702.97|1702.64|1701.74|1704.27|1703.13|1702.15|1701.03|952
1588667100000|2020-05-05 08:25:00|1702.69|1701.79|1700.25|1699.35|1703.69|1702.51|1700.19|1699.07|999
1588667400000|2020-05-05 08:30:00|1700.21|1699.31|1699.77|1698.87|1702.41|1701.13|1699.24|1698.04|908
1588667700000|2020-05-05 08:35:00|1699.89|1698.99|1699.07|1698.17|1700.68|1699.77|1697.9|1696.58|978
1588668000000|2020-05-05 08:40:00|1699.08|1698.18|1697.62|1696.72|1699.57|1698.67|1697.14|1696.24|940
1588668300000|2020-05-05 08:45:00|1697.64|1696.74|1700.16|1699.26|1700.33|1699.43|1697.52|1696.11|878
1588668600000|2020-05-05 08:50:00|1699.75|1698.85|1700.04|1699.14|1700.74|1699.84|1699.12|1698.22|814
1588668900000|2020-05-05 08:55:00|1700.11|1699.21|1700.49|1699.59|1701.44|1700.09|1699.76|1698.86|908
1588669200000|2020-05-05 09:00:00|1700.52|1699.62|1698.5|1697.6|1700.91|1700.01|1698.46|1697.56|754
1588669500000|2020-05-05 09:05:00|1698.51|1697.61|1699.39|1698.49|1699.82|1698.92|1698.45|1697.55|686
1588669800000|2020-05-05 09:10:00|1699.44|1698.54|1700.28|1699.38|1700.56|1699.66|1698.89|1697.93|775
1588670100000|2020-05-05 09:15:00|1700.37|1699.47|1700.67|1699.77|1701.45|1700.27|1699.83|1698.93|753
1588670400000|2020-05-05 09:20:00|1700.73|1699.83|1700.53|1699.63|1701.05|1700.15|1698.97|1698.07|696
1588670700000|2020-05-05 09:25:00|1700.54|1699.64|1698.27|1697.37|1700.54|1699.64|1698.09|1697.19|835
1588671000000|2020-05-05 09:30:00|1698.29|1697.39|1696.83|1695.93|1698.29|1697.39|1696.32|1694.58|976
1588671300000|2020-05-05 09:35:00|1696.85|1695.95|1697.96|1697.06|1698.38|1697.48|1696.27|1694.82|981
1588671600000|2020-05-05 09:40:00|1697.89|1696.99|1697.46|1696.56|1698.31|1697.41|1696.94|1695.63|784
1588671900000|2020-05-05 09:45:00|1697.37|1696.47|1697.9|1697|1698.09|1697.19|1696.95|1695.33|575
1588672200000|2020-05-05 09:50:00|1697.93|1697.03|1698.51|1697.61|1698.89|1697.99|1697.64|1696.74|597
1588672500000|2020-05-05 09:55:00|1698.52|1697.62|1698.49|1697.59|1698.89|1697.99|1697.75|1696.85|546
1588672800000|2020-05-05 10:00:00|1698.48|1697.58|1699.03|1698.13|1699.4|1698.5|1697.62|1696.72|548
1588673100000|2020-05-05 10:05:00|1698.97|1698.07|1699.06|1698.16|1700.2|1699.3|1697.81|1696.91|797
1588673400000|2020-05-05 10:10:00|1699.07|1698.17|1698.61|1697.71|1699.22|1698.32|1698.36|1697.46|412
1588673700000|2020-05-05 10:15:00|1698.66|1697.76|1697.75|1696.85|1699.19|1698.29|1697.66|1696.76|529
1588674000000|2020-05-05 10:20:00|1697.84|1696.94|1698.25|1697.35|1698.88|1697.98|1697.06|1696.16|660
1588674300000|2020-05-05 10:25:00|1698.23|1697.33|1698.9|1698|1699.17|1698.27|1697.34|1696.44|540
1588674600000|2020-05-05 10:30:00|1698.97|1698.07|1700.35|1699.45|1701.23|1700.33|1698.69|1697.79|793
1588674900000|2020-05-05 10:35:00|1700.23|1699.33|1700.77|1699.87|1701.31|1700.41|1698.7|1697.8|740
1588675200000|2020-05-05 10:40:00|1700.74|1699.84|1699.24|1698.34|1701.2|1700.3|1699.06|1698.16|599
1588675500000|2020-05-05 10:45:00|1699.3|1698.4|1699.84|1698.94|1700.07|1699.17|1698.71|1697.81|497
1588675800000|2020-05-05 10:50:00|1699.89|1698.99|1699.02|1698.12|1700.17|1699.27|1698.3|1697.4|548
1588676100000|2020-05-05 10:55:00|1699|1698.1|1698.85|1697.95|1699.68|1698.78|1698.19|1697.29|581
1588676400000|2020-05-05 11:00:00|1698.81|1697.91|1697.7|1696.8|1699.48|1698.58|1696.96|1696.06|871
1588676700000|2020-05-05 11:05:00|1697.68|1696.78|1699.66|1698.76|1700.19|1698.76|1697.67|1696.77|515
1588677000000|2020-05-05 11:10:00|1699.68|1698.78|1699.79|1698.89|1700.66|1699.76|1699.24|1698.34|655
1588677300000|2020-05-05 11:15:00|1699.73|1698.83|1698.35|1697.45|1699.95|1699.05|1697.99|1697.09|728
1588677600000|2020-05-05 11:20:00|1698.39|1697.49|1698.46|1697.56|1699.03|1698.13|1698.05|1697.15|377
1588677900000|2020-05-05 11:25:00|1698.43|1697.53|1698.18|1697.28|1699.64|1698.18|1697.76|1696.86|386
1588678200000|2020-05-05 11:30:00|1698.19|1697.29|1698.44|1697.54|1698.76|1697.86|1697.43|1696.53|357
1588678500000|2020-05-05 11:35:00|1698.51|1697.61|1699.59|1698.69|1699.84|1698.94|1698.15|1697.25|340
1588678800000|2020-05-05 11:40:00|1699.58|1698.68|1698.65|1697.75|1699.89|1698.99|1698.2|1697.3|536
1588679100000|2020-05-05 11:45:00|1698.52|1697.62|1698.78|1697.88|1700.33|1699.43|1698.5|1697.6|566
1588679400000|2020-05-05 11:50:00|1698.91|1698.01|1698.68|1697.78|1699.67|1698.77|1697.92|1697.02|625
1588679700000|2020-05-05 11:55:00|1698.62|1697.72|1696.08|1695.18|1699.4|1698.5|1695.86|1694.96|905
1588680000000|2020-05-05 12:00:00|1696.04|1695.14|1697.19|1696.29|1697.73|1696.83|1695.47|1694.57|1223
1588680300000|2020-05-05 12:05:00|1697.23|1696.33|1697.44|1696.54|1697.79|1696.89|1696.11|1695.21|947
1588680600000|2020-05-05 12:10:00|1697.47|1696.57|1699.14|1698.24|1699.39|1698.49|1697.19|1696.29|895
1588680900000|2020-05-05 12:15:00|1699.19|1698.29|1699.14|1698.24|1699.38|1698.48|1698.36|1697.46|651
1588681200000|2020-05-05 12:20:00|1699.04|1698.14|1699.37|1698.47|1700.85|1699.95|1697.83|1696.93|971
1588681500000|2020-05-05 12:25:00|1699.36|1698.46|1699.22|1697.22|1700.56|1699.11|1697.37|1696.47|1008
1588681800000|2020-05-05 12:30:00|1699.04|1697.04|1699.6|1698.7|1701|1699.67|1697.3|1696.27|1043
1588682100000|2020-05-05 12:35:00|1699.78|1698.88|1699.23|1698.33|1701.27|1699.82|1698.66|1697.76|953
1588682400000|2020-05-05 12:40:00|1699.29|1698.39|1699.05|1698.15|1699.83|1698.93|1698.26|1697.36|884
1588682700000|2020-05-05 12:45:00|1699.01|1698.11|1697.22|1696.32|1699.58|1698.68|1696.12|1695.22|980
1588683000000|2020-05-05 12:50:00|1697.39|1696.49|1696.16|1695.26|1697.93|1697.03|1695.18|1694.28|811
1588683300000|2020-05-05 12:55:00|1696.34|1695.44|1696.57|1695.67|1697.02|1696.12|1695.51|1694.31|837
1588683600000|2020-05-05 13:00:00|1696.59|1695.69|1696.46|1695.56|1697.34|1696.44|1694.02|1693.12|1322
1588683900000|2020-05-05 13:05:00|1696.71|1695.81|1697.49|1696.59|1698.13|1697|1694.45|1693.55|1464
1588684200000|2020-05-05 13:10:00|1697.43|1696.53|1698.83|1697.93|1699.15|1698.25|1697.02|1696.12|1145
1588684500000|2020-05-05 13:15:00|1698.81|1697.91|1698.03|1697.13|1699.83|1698.93|1697.87|1696.97|893
1588684800000|2020-05-05 13:20:00|1698.02|1697.12|1698.15|1697.25|1698.72|1697.82|1697.25|1696.35|773
1588685100000|2020-05-05 13:25:00|1698.18|1697.28|1702.85|1701.95|1703.69|1702.79|1698.09|1697.19|1501
1588685400000|2020-05-05 13:30:00|1702.92|1702.02|1700.85|1699.95|1703.54|1702.64|1699.5|1698.6|1704
1588685700000|2020-05-05 13:35:00|1700.94|1700.04|1699.63|1698.73|1701.68|1700.78|1699.2|1698.02|1558
1588686000000|2020-05-05 13:40:00|1699.66|1698.76|1703.36|1702.46|1706.01|1705.11|1699.41|1697.81|1850
1588686300000|2020-05-05 13:45:00|1703.39|1702.49|1703.16|1702.26|1705.26|1704.31|1702.8|1701.9|1396
1588686600000|2020-05-05 13:50:00|1702.96|1702.06|1701.44|1700.54|1703.33|1702.43|1700.77|1699.87|1777
1588686900000|2020-05-05 13:55:00|1701.47|1700.57|1698.14|1697.24|1701.85|1700.95|1697.79|1696.45|1386
1588687200000|2020-05-05 14:00:00|1698.71|1696.71|1697.16|1696.26|1699.8|1698.9|1696.97|1695.76|1600
1588687500000|2020-05-05 14:05:00|1697.24|1696.34|1698.44|1697.54|1699.36|1698.14|1695.4|1694.5|1751
1588687800000|2020-05-05 14:10:00|1698.31|1697.41|1696.95|1696.05|1698.71|1697.81|1696.38|1695.48|1337
1588688100000|2020-05-05 14:15:00|1697.12|1696.22|1698.83|1697.93|1699.82|1698.59|1697.1|1696.2|1399
1588688400000|2020-05-05 14:20:00|1699|1698.1|1698.19|1697.29|1700.66|1699.68|1697.9|1697|1470
1588688700000|2020-05-05 14:25:00|1698.26|1697.36|1698.96|1698.06|1699.08|1698.18|1697.29|1696.39|1304
1588689000000|2020-05-05 14:30:00|1698.95|1698.05|1697.36|1696.46|1700.62|1699.72|1696.97|1696.07|1683
1588689300000|2020-05-05 14:35:00|1697.42|1696.52|1697.61|1696.71|1698.02|1697.12|1695.85|1694.95|1391
1588689600000|2020-05-05 14:40:00|1697.74|1696.84|1696.37|1695.47|1698.04|1697.14|1695.38|1694.48|1482
1588689900000|2020-05-05 14:45:00|1696.42|1695.52|1696.62|1695.72|1697.64|1696.74|1695.9|1695|1427
1588690200000|2020-05-05 14:50:00|1696.74|1695.84|1697.51|1696.61|1698.3|1697.4|1696.33|1695.43|1384
1588690500000|2020-05-05 14:55:00|1697.52|1696.62|1697.97|1697.07|1698.24|1697.34|1696.99|1696.09|1222
1588690800000|2020-05-05 15:00:00|1697.92|1697.02|1698.6|1697.7|1699.31|1698.41|1697.67|1696.77|1348
1588691100000|2020-05-05 15:05:00|1698.58|1697.68|1699.37|1698.47|1700.96|1700.06|1698.56|1697.66|1545
1588691400000|2020-05-05 15:10:00|1699.36|1698.46|1699.5|1698.6|1700.91|1700.01|1699.05|1698.07|1398
1588691700000|2020-05-05 15:15:00|1699.51|1698.61|1700.91|1700.01|1702.08|1700.87|1698.87|1697.97|1620
1588692000000|2020-05-05 15:20:00|1700.99|1700.09|1700.07|1699.17|1701.44|1700.54|1699.79|1698.89|1597
1588692300000|2020-05-05 15:25:00|1700.12|1699.22|1699.48|1698.58|1700.97|1700.07|1699.36|1698.46|1450
1588692600000|2020-05-05 15:30:00|1699.57|1698.67|1698.95|1698.05|1699.93|1699.03|1698.46|1697.56|1259
1588692900000|2020-05-05 15:35:00|1699.04|1698.14|1700.12|1699.22|1700.71|1699.76|1698.92|1698.02|1300
1588693200000|2020-05-05 15:40:00|1700.11|1699.21|1700.97|1700.07|1701.31|1700.34|1699.78|1698.6|1447
1588693500000|2020-05-05 15:45:00|1701.05|1700.15|1700.83|1699.93|1702.11|1701.21|1700.66|1699.76|1493
1588693800000|2020-05-05 15:50:00|1700.9|1700|1701.85|1700.95|1703.08|1701.92|1700.8|1699.9|1366
1588694100000|2020-05-05 15:55:00|1701.87|1700.97|1702.24|1701.34|1703.66|1702.02|1701.29|1700.29|1272
1588694400000|2020-05-05 16:00:00|1702.93|1700.93|1701.86|1700.96|1702.93|1701.49|1700.52|1699.62|1325
1588694700000|2020-05-05 16:05:00|1701.78|1700.88|1702.25|1701.35|1702.71|1701.54|1700.72|1699.82|1197
1588695000000|2020-05-05 16:10:00|1702.34|1701.44|1702.35|1701.45|1702.64|1701.74|1701.65|1700.75|1134
1588695300000|2020-05-05 16:15:00|1702.3|1701.4|1701.81|1700.91|1702.64|1701.74|1701.14|1700.24|1149
1588695600000|2020-05-05 16:20:00|1701.87|1700.97|1702.06|1701.16|1702.65|1701.43|1701.43|1700.53|1025
1588695900000|2020-05-05 16:25:00|1702.05|1701.15|1699.5|1698.6|1703.27|1701.82|1698.6|1697.37|1390
1588696200000|2020-05-05 16:30:00|1699.56|1698.66|1699.18|1698.28|1701.42|1700.46|1698.61|1697.61|1164
1588696500000|2020-05-05 16:35:00|1698.67|1697.77|1700.24|1699.34|1700.68|1699.71|1698.67|1697.77|1029
1588696800000|2020-05-05 16:40:00|1700.22|1699.32|1700.49|1699.59|1700.88|1699.86|1699.88|1698.56|770
1588697100000|2020-05-05 16:45:00|1700.48|1699.58|1703.47|1702.57|1703.82|1702.8|1700.03|1698.58|1172
1588697400000|2020-05-05 16:50:00|1703.5|1702.6|1703.26|1702.36|1703.97|1703.07|1702.45|1701.31|985
1588697700000|2020-05-05 16:55:00|1703.2|1702.3|1703.16|1702.26|1703.54|1702.64|1702.36|1701.11|1022
1588698000000|2020-05-05 17:00:00|1703.31|1702.41|1703.37|1702.47|1703.94|1703.04|1702.9|1701.56|1158
1588698300000|2020-05-05 17:05:00|1703.59|1702.69|1703.11|1702.21|1704.21|1703.31|1702.88|1701.98|843
1588698600000|2020-05-05 17:10:00|1703.2|1702.3|1703.27|1702.37|1703.83|1702.42|1702.28|1701.08|903
1588698900000|2020-05-05 17:15:00|1703.28|1702.38|1703.3|1702.4|1703.66|1702.68|1702.15|1700.94|946
1588699200000|2020-05-05 17:20:00|1703.07|1702.17|1704.33|1703.43|1704.72|1703.82|1702.29|1701.06|1090
1588699500000|2020-05-05 17:25:00|1704.43|1703.53|1704.81|1703.91|1705.7|1704.61|1703.82|1702.9|1252
1588699800000|2020-05-05 17:30:00|1704.66|1703.76|1704.97|1702.97|1705.79|1704.46|1703.87|1702.68|1064
1588700100000|2020-05-05 17:35:00|1704.25|1703.35|1704.68|1703.78|1705.72|1704.19|1703.68|1702.56|806
1588700400000|2020-05-05 17:40:00|1704.48|1703.58|1705.14|1704.24|1706.17|1704.81|1704.29|1703.06|1060
1588700700000|2020-05-05 17:45:00|1705.56|1704.66|1705.23|1704.33|1706.47|1705.16|1704.27|1703.03|896
1588701000000|2020-05-05 17:50:00|1705.15|1704.25|1705.07|1704.17|1707.09|1705.64|1704.95|1703.6|848
1588701300000|2020-05-05 17:55:00|1705.04|1704.14|1705.73|1704.83|1706.21|1705.04|1704.53|1703.08|820
1588701600000|2020-05-05 18:00:00|1705.74|1704.84|1706.26|1705.36|1706.63|1705.73|1705.5|1704.09|970
1588701900000|2020-05-05 18:05:00|1706.21|1705.31|1706.73|1705.83|1707.31|1706.41|1705.9|1705|1039
1588702200000|2020-05-05 18:10:00|1706.74|1705.84|1706.62|1705.72|1707.6|1706.7|1705.45|1704.33|1273
1588702500000|2020-05-05 18:15:00|1706.65|1705.75|1707.42|1706.52|1707.57|1706.67|1706.17|1705.27|1007
1588702800000|2020-05-05 18:20:00|1707.5|1706.6|1708.49|1706.49|1708.68|1707.53|1706.92|1706.02|1064
1588703100000|2020-05-05 18:25:00|1708.08|1707.18|1708.29|1707.39|1709.1|1707.9|1707.66|1706.38|959
1588703400000|2020-05-05 18:30:00|1708.31|1707.41|1708.95|1708.05|1709.73|1708.72|1708.11|1707.06|1055
1588703700000|2020-05-05 18:35:00|1708.99|1708.09|1710.38|1709.48|1710.71|1709.52|1708.68|1707.37|1091
1588704000000|2020-05-05 18:40:00|1710.45|1709.55|1707.32|1706.42|1710.84|1709.62|1707.32|1706.42|1178
1588704300000|2020-05-05 18:45:00|1707.26|1706.36|1706.49|1705.59|1708.59|1707.17|1704.9|1703.76|1246
1588704600000|2020-05-05 18:50:00|1706.38|1705.48|1707.16|1706.26|1707.78|1706.65|1706.13|1704.69|801
1588704900000|2020-05-05 18:55:00|1707.06|1706.16|1708.34|1707.44|1708.96|1707.61|1706.36|1705.32|797
1588705200000|2020-05-05 19:00:00|1708.26|1707.36|1708.61|1706.61|1709.16|1707.85|1707.65|1706.41|971
1588705500000|2020-05-05 19:05:00|1708.03|1707.13|1708.18|1706.18|1708.77|1707.48|1707.29|1706.02|955
1588705800000|2020-05-05 19:10:00|1707.52|1706.62|1708.01|1707.11|1708.32|1707.42|1707.15|1706.08|818
1588706100000|2020-05-05 19:15:00|1707.88|1706.98|1707.65|1705.65|1708.09|1707.19|1706.16|1704.81|906
1588706400000|2020-05-05 19:20:00|1707.16|1706.26|1706.88|1705.98|1707.68|1706.59|1706.32|1704.91|970
1588706700000|2020-05-05 19:25:00|1707.08|1706.18|1706.62|1705.72|1708.08|1706.83|1705.92|1704.8|1159
1588707000000|2020-05-05 19:30:00|1706.55|1705.65|1707.16|1706.26|1707.37|1706.37|1705.38|1704.06|1240
1588707300000|2020-05-05 19:35:00|1706.92|1706.02|1707.99|1707.09|1708.24|1707.34|1706.57|1705.67|963
1588707600000|2020-05-05 19:40:00|1707.86|1706.96|1709.52|1708.62|1709.77|1708.87|1706.91|1705.46|1128
1588707900000|2020-05-05 19:45:00|1709.44|1708.54|1711.31|1710.41|1711.9|1710.75|1709.38|1708.48|1447
1588708200000|2020-05-05 19:50:00|1711.2|1710.3|1711.37|1710.47|1712.48|1711.58|1710.22|1709.32|1478
1588708500000|2020-05-05 19:55:00|1711.5|1710.6|1711.24|1710.34|1712.57|1711.08|1709.62|1706.74|1541
1588708800000|2020-05-05 20:00:00|1711.15|1710.25|1709.37|1707.37|1711.27|1710.25|1707.88|1705.47|636
1588709100000|2020-05-05 20:05:00|1709.4|1707.4|1708.9|1706.9|1710.08|1708.73|1707.72|1705.05|448
1588709400000|2020-05-05 20:10:00|1709.09|1707.09|1707.67|1706.77|1709.56|1708.19|1706.43|1702.97|409
1588709700000|2020-05-05 20:15:00|1708.19|1707.29|1708.36|1706.36|1709.58|1708.68|1706.42|1703.5|388
1588710000000|2020-05-05 20:20:00|1708.26|1706.26|1708.65|1704.54|1709.54|1708.09|1706.71|1702.98|371
1588710300000|2020-05-05 20:25:00|1708.54|1706.54|1707.99|1707.09|1708.94|1707.83|1707.29|1705.65|300
1588710600000|2020-05-05 20:30:00|1708.4|1706.4|1708.56|1706.56|1709.3|1708.03|1707.3|1703.83|330
1588710900000|2020-05-05 20:35:00|1708.53|1706.53|1707.8|1706.9|1708.53|1707.34|1706.87|1704.02|248
1588711200000|2020-05-05 20:40:00|1707.78|1706.88|1708.01|1707.11|1708.5|1707.12|1706.55|1703.98|297
1588711500000|2020-05-05 20:45:00|1708|1707.1|1705.47|1703.47|1709.35|1707.79|1705.1|1702.8|433
1588711800000|2020-05-05 20:50:00|1706.23|1704.23|1706.15|1704.15|1707.16|1705.45|1705.22|1703.61|272
1588712100000|2020-05-05 20:55:00|1706.27|1704.27|1706.39|1704.39|1708.13|1705.17|1705.53|1702.19|199
1588716000000|2020-05-05 22:00:00|1706.59|1705.69|1706.38|1704.38|1707.03|1705.95|1703.92|1701.27|381
1588716300000|2020-05-05 22:05:00|1706.13|1705.23|1706.91|1704.91|1707.38|1705.94|1705.22|1704.06|290
1588716600000|2020-05-05 22:10:00|1706.36|1705.46|1706.43|1705.53|1707.14|1705.74|1705.78|1704.52|324
1588716900000|2020-05-05 22:15:00|1706.44|1705.54|1706.21|1705.31|1707.12|1705.61|1705.74|1704.36|278
1588717200000|2020-05-05 22:20:00|1706.26|1705.36|1705.71|1704.81|1706.49|1705.36|1705.48|1704.08|317
1588717500000|2020-05-05 22:25:00|1705.78|1704.88|1705.53|1704.63|1706.88|1705.43|1705.36|1704.08|293
1588717800000|2020-05-05 22:30:00|1705.45|1704.55|1704.9|1704|1706.25|1704.8|1704.52|1703.15|386
1588718100000|2020-05-05 22:35:00|1704.99|1704.09|1705.76|1703.76|1706.16|1704.62|1704.41|1703.05|330
1588718400000|2020-05-05 22:40:00|1705.14|1704.24|1704.71|1703.81|1706.06|1704.61|1704.35|1702.99|248
1588718700000|2020-05-05 22:45:00|1705.35|1703.35|1705.27|1704.37|1706.31|1704.85|1704.32|1702.87|323
1588719000000|2020-05-05 22:50:00|1705.22|1704.32|1705.84|1704.94|1706.57|1705.15|1705.04|1703.59|371
1588719300000|2020-05-05 22:55:00|1706.26|1704.26|1706.23|1705.33|1707.1|1705.74|1705.61|1704.24|261
1588719600000|2020-05-05 23:00:00|1706.29|1705.39|1706.8|1704.8|1708.21|1706.72|1705.92|1704.76|390
1588719900000|2020-05-05 23:05:00|1706.45|1705.55|1706.31|1705.41|1707.5|1706.16|1706.02|1704.78|239
1588720200000|2020-05-05 23:10:00|1706.29|1705.39|1705.74|1704.84|1707.62|1706.32|1705.74|1704.58|286
1588720500000|2020-05-05 23:15:00|1706.51|1704.51|1705.5|1704.6|1706.51|1704.96|1704.7|1703.8|249
1588720800000|2020-05-05 23:20:00|1705.47|1704.57|1705.84|1704.94|1706.48|1705.09|1705.22|1704.32|209
1588721100000|2020-05-05 23:25:00|1705.86|1704.96|1705.62|1704.72|1705.93|1705.03|1705.35|1704.45|155
1588721400000|2020-05-05 23:30:00|1705.63|1704.73|1705.46|1704.56|1705.84|1704.94|1705.29|1704.39|142
1588721700000|2020-05-05 23:35:00|1705.41|1704.51|1704.56|1703.66|1705.67|1704.77|1704.56|1703.66|264
1588722000000|2020-05-05 23:40:00|1704.68|1703.78|1704.4|1703.5|1705.35|1704.01|1704.1|1702.74|237
1588722300000|2020-05-05 23:45:00|1704.44|1703.54|1704.4|1703.5|1704.84|1703.87|1703.79|1702.34|239
1588722600000|2020-05-05 23:50:00|1704.35|1703.45|1704.41|1703.51|1704.73|1703.83|1704.01|1703.11|193
1588722900000|2020-05-05 23:55:00|1704.42|1703.52|1704.38|1703.48|1705.31|1703.94|1704.21|1702.59|200
1588723200000|2020-05-06 00:00:00|1704.62|1703.72|1705.09|1704.19|1705.29|1704.39|1704.27|1703.37|423
1588723500000|2020-05-06 00:05:00|1705.06|1704.16|1703.63|1702.73|1705.09|1704.19|1702.72|1701.82|665
1588723800000|2020-05-06 00:10:00|1703.31|1702.41|1703.72|1702.82|1704.38|1703.42|1703.04|1701.54|470
1588724100000|2020-05-06 00:15:00|1703.87|1702.97|1703.01|1702.11|1704.05|1703.15|1702.68|1701.7|382
1588724400000|2020-05-06 00:20:00|1702.94|1702.04|1703.21|1702.31|1704.07|1702.71|1702.75|1701.85|276
1588724700000|2020-05-06 00:25:00|1703.4|1702.5|1703.82|1702.92|1704.08|1703.1|1702.96|1702.05|312
1588725000000|2020-05-06 00:30:00|1703.72|1702.82|1703.18|1702.28|1704.58|1703.3|1702.29|1701.05|393
1588725300000|2020-05-06 00:35:00|1703.15|1702.25|1703.47|1702.57|1703.87|1702.97|1702.85|1701.95|277
1588725600000|2020-05-06 00:40:00|1703.24|1702.34|1702.58|1701.68|1703.83|1702.73|1702.38|1701.15|254
1588725900000|2020-05-06 00:45:00|1702.51|1701.61|1702.18|1701.28|1702.94|1701.99|1701.86|1700.94|297
1588726200000|2020-05-06 00:50:00|1702.23|1701.33|1701.83|1700.93|1702.48|1701.58|1701.5|1700.6|382
1588726500000|2020-05-06 00:55:00|1701.81|1700.91|1702.6|1701.7|1702.6|1701.7|1701.31|1700.41|346
1588726800000|2020-05-06 01:00:00|1702.4|1701.5|1706.58|1705.68|1706.85|1705.95|1702.12|1701.22|1277
1588727100000|2020-05-06 01:05:00|1706.54|1705.64|1705.7|1704.8|1707.48|1706.58|1704.73|1703.83|1056
1588727400000|2020-05-06 01:10:00|1705.66|1704.76|1706.22|1705.32|1707.55|1706.47|1705.27|1704.2|896
1588727700000|2020-05-06 01:15:00|1706.27|1705.37|1706.67|1705.77|1708.11|1707.21|1705.44|1704.54|939
1588728000000|2020-05-06 01:20:00|1706.76|1705.86|1706.65|1705.75|1707.3|1706.4|1706.03|1705.09|790
1588728300000|2020-05-06 01:25:00|1706.48|1705.58|1705.46|1704.56|1706.75|1705.85|1704.99|1704.09|603
1588728600000|2020-05-06 01:30:00|1705.45|1704.55|1706.03|1705.13|1708.33|1707.19|1704.48|1702.69|701
1588728900000|2020-05-06 01:35:00|1705.84|1704.94|1705.57|1704.67|1706.27|1705.37|1705.21|1704.31|468
1588729200000|2020-05-06 01:40:00|1705.49|1704.59|1705.19|1704.29|1706.95|1705.36|1704.83|1703.93|411
1588729500000|2020-05-06 01:45:00|1705.06|1704.16|1705.27|1704.37|1706.42|1705.01|1704.81|1703.79|406
1588729800000|2020-05-06 01:50:00|1704.85|1703.95|1705.77|1704.87|1706.47|1705.51|1704.85|1703.95|476
1588730100000|2020-05-06 01:55:00|1705.67|1704.77|1705.35|1704.45|1706.4|1704.9|1704.83|1703.93|295
1588730400000|2020-05-06 02:00:00|1705.22|1704.32|1703.83|1702.93|1705.78|1704.88|1703.55|1702.65|365
1588730700000|2020-05-06 02:05:00|1703.93|1703.03|1703.19|1702.29|1704.78|1703.45|1702.96|1702.06|615
1588731000000|2020-05-06 02:10:00|1703.2|1702.3|1703.69|1702.79|1703.73|1702.83|1703.04|1702.14|356
1588731300000|2020-05-06 02:15:00|1703.6|1702.7|1704.3|1703.4|1704.32|1703.42|1703.22|1702.32|307
1588731600000|2020-05-06 02:20:00|1704.31|1703.41|1704.05|1703.15|1704.6|1703.7|1703.93|1703.03|245
1588731900000|2020-05-06 02:25:00|1704.16|1703.26|1704.61|1702.61|1704.61|1703.4|1703.45|1701.75|355
1588732200000|2020-05-06 02:30:00|1703.92|1703.02|1703.74|1702.84|1704.31|1703.41|1703.07|1701.28|357
1588732500000|2020-05-06 02:35:00|1703.65|1702.75|1703.52|1702.62|1704.65|1703.16|1703.04|1702.14|415
1588732800000|2020-05-06 02:40:00|1703.29|1702.39|1703.1|1702.2|1703.89|1702.93|1702.91|1701.89|379
1588733100000|2020-05-06 02:45:00|1703.14|1702.24|1703.28|1702.38|1703.73|1702.83|1702.94|1701.41|295
1588733400000|2020-05-06 02:50:00|1703.34|1702.44|1703.36|1702.46|1703.62|1702.71|1702.92|1701.39|240
1588733700000|2020-05-06 02:55:00|1703.42|1702.52|1703.49|1702.59|1703.67|1702.77|1702.89|1701.58|287
1588734000000|2020-05-06 03:00:00|1703.24|1702.34|1703.25|1702.35|1703.79|1702.89|1702.87|1701.97|284
1588734300000|2020-05-06 03:05:00|1703.13|1702.23|1701.96|1701.06|1703.52|1702.62|1701.62|1700.72|404
1588734600000|2020-05-06 03:10:00|1702.09|1701.19|1702.59|1701.69|1702.68|1701.78|1702.02|1700.57|328
1588734900000|2020-05-06 03:15:00|1702.5|1701.6|1702.41|1701.51|1702.73|1701.83|1702.06|1701.16|290
1588735200000|2020-05-06 03:20:00|1702.4|1701.5|1701.97|1701.07|1702.46|1701.56|1701.23|1700.33|365
1588735500000|2020-05-06 03:25:00|1702|1701.1|1701.92|1701.02|1702.14|1701.24|1701.38|1700.48|281
1588735800000|2020-05-06 03:30:00|1701.73|1700.83|1702.51|1701.61|1702.84|1701.94|1701.73|1700.83|195
1588736100000|2020-05-06 03:35:00|1702.41|1701.51|1702|1701.1|1703.1|1702.05|1701.86|1700.96|208
1588736400000|2020-05-06 03:40:00|1702.03|1701.13|1701.62|1700.72|1702.21|1701.31|1701.41|1700.51|177
1588736700000|2020-05-06 03:45:00|1701.66|1700.76|1702.23|1701.33|1702.38|1701.48|1701.63|1700.73|179
1588737000000|2020-05-06 03:50:00|1702.24|1701.34|1702.39|1701.49|1702.85|1701.95|1701.85|1700.95|270
1588737300000|2020-05-06 03:55:00|1702.43|1701.53|1702.83|1701.93|1704.44|1702.44|1702.08|1701.18|204
1588737600000|2020-05-06 04:00:00|1702.86|1701.96|1702.25|1701.35|1704.33|1702.91|1701.84|1700.94|327
1588737900000|2020-05-06 04:05:00|1702.24|1701.34|1702.54|1701.64|1703.15|1701.74|1702.06|1700.7|210
1588738200000|2020-05-06 04:10:00|1702.48|1701.58|1702.14|1701.24|1703.25|1701.73|1701.63|1699.95|231
1588738500000|2020-05-06 04:15:00|1702.21|1701.31|1702.5|1701.6|1702.98|1702.08|1701.88|1700.98|199
1588738800000|2020-05-06 04:20:00|1702.48|1701.58|1702.88|1701.98|1703.9|1702.96|1702.31|1701.26|288
1588739100000|2020-05-06 04:25:00|1703.11|1702.21|1703.32|1702.42|1703.79|1702.66|1703.11|1701.6|174
1588739400000|2020-05-06 04:30:00|1703.3|1702.4|1703.36|1702.46|1704.02|1702.65|1703.17|1701.83|201
1588739700000|2020-05-06 04:35:00|1703.29|1702.39|1703.32|1702.42|1704.02|1702.47|1702.9|1701.7|194
1588740000000|2020-05-06 04:40:00|1703.18|1702.28|1703.54|1702.64|1704.33|1702.94|1702.95|1701.83|236
1588740300000|2020-05-06 04:45:00|1704.14|1702.14|1703.74|1702.84|1704.54|1703.13|1703.4|1702.14|252
1588740600000|2020-05-06 04:50:00|1703.56|1702.66|1703.95|1703.05|1704.65|1703.25|1703.54|1702.34|307
1588740900000|2020-05-06 04:55:00|1703.87|1702.97|1703.65|1702.75|1704.47|1703.15|1703.53|1702.02|295
1588741200000|2020-05-06 05:00:00|1703.63|1702.73|1703.29|1702.39|1704.81|1703.52|1703.06|1701.89|241
1588741500000|2020-05-06 05:05:00|1704.17|1702.17|1702.94|1702.04|1704.23|1702.69|1702.8|1701.46|271
1588741800000|2020-05-06 05:10:00|1702.91|1702.01|1703.26|1702.36|1703.88|1702.49|1702.66|1701.44|228
1588742100000|2020-05-06 05:15:00|1703.24|1702.34|1704.12|1703.22|1704.91|1703.6|1702.93|1701.71|421
1588742400000|2020-05-06 05:20:00|1704.08|1703.18|1703.94|1703.04|1704.74|1703.54|1703.64|1702.2|260
1588742700000|2020-05-06 05:25:00|1703.91|1703.01|1704.03|1702.03|1704.39|1703.08|1702.95|1701.76|225
1588743000000|2020-05-06 05:30:00|1704.05|1702.05|1702.26|1701.36|1704.08|1702.58|1702.13|1701.06|319
1588743300000|2020-05-06 05:35:00|1702.21|1701.31|1702.37|1701.47|1703.26|1701.9|1701.41|1700.35|369
1588743600000|2020-05-06 05:40:00|1702.48|1701.58|1702.46|1701.56|1703.92|1702.25|1702.04|1700.91|414
1588743900000|2020-05-06 05:45:00|1702.34|1701.44|1704.25|1702.25|1704.55|1703.17|1702.34|1701.44|551
1588744200000|2020-05-06 05:50:00|1703.71|1702.81|1704.01|1703.11|1704.83|1703.68|1702.72|1701.43|531
1588744500000|2020-05-06 05:55:00|1703.83|1702.93|1704.76|1703.86|1705.35|1704.06|1703.83|1702.5|465
1588744800000|2020-05-06 06:00:00|1704.66|1703.76|1705.37|1704.47|1706.12|1705.03|1703.91|1702.46|1106
1588745100000|2020-05-06 06:05:00|1705.25|1704.35|1705.28|1704.38|1706.33|1705.43|1704.44|1703.25|862
1588745400000|2020-05-06 06:10:00|1705.34|1704.44|1705.78|1704.88|1706.62|1705.5|1704.69|1703.57|842
1588745700000|2020-05-06 06:15:00|1705.52|1704.62|1705|1704.1|1706.43|1705.47|1704.77|1703.43|726
1588746000000|2020-05-06 06:20:00|1704.99|1704.09|1705.35|1704.45|1706.39|1705.36|1704.72|1703.41|668
1588746300000|2020-05-06 06:25:00|1705.42|1704.52|1703.76|1702.86|1705.73|1704.83|1703.53|1702.63|919
1588746600000|2020-05-06 06:30:00|1703.64|1702.74|1704.22|1703.32|1704.49|1703.56|1702.15|1701.24|928
1588746900000|2020-05-06 06:35:00|1704.16|1703.26|1703.05|1702.15|1704.28|1703.38|1702.78|1701.88|807
1588747200000|2020-05-06 06:40:00|1703.1|1702.2|1703.07|1702.17|1703.62|1702.72|1701.94|1701.04|854
1588747500000|2020-05-06 06:45:00|1703.14|1702.24|1703.68|1702.78|1704.49|1703.19|1701.73|1700.7|1056
1588747800000|2020-05-06 06:50:00|1703.59|1702.69|1703.87|1702.97|1704.07|1703.17|1702.79|1701.72|849
1588748100000|2020-05-06 06:55:00|1703.98|1703.08|1705.66|1704.76|1705.8|1704.9|1703.88|1702.98|874
1588748400000|2020-05-06 07:00:00|1705.62|1704.72|1705.64|1704.74|1705.93|1705.03|1704.54|1703.64|963
1588748700000|2020-05-06 07:05:00|1705.67|1704.77|1705.09|1704.19|1706.72|1705.82|1704.92|1704.02|765
1588749000000|2020-05-06 07:10:00|1705.07|1704.17|1705.95|1705.05|1707.04|1705.59|1704.76|1703.86|673
1588749300000|2020-05-06 07:15:00|1705.92|1705.02|1706.35|1705.45|1706.85|1705.84|1704.72|1703.82|875
1588749600000|2020-05-06 07:20:00|1706.41|1705.51|1706.95|1706.05|1707.36|1706.46|1705.36|1704.46|778
1588749900000|2020-05-06 07:25:00|1706.86|1705.96|1706.23|1705.33|1706.95|1706.05|1705.3|1704.4|876
1588750200000|2020-05-06 07:30:00|1706.26|1705.36|1705.68|1704.78|1706.61|1705.71|1705.2|1704.3|708
1588750500000|2020-05-06 07:35:00|1705.58|1704.68|1705.78|1704.88|1706.24|1705.34|1705.2|1704.3|767
1588750800000|2020-05-06 07:40:00|1705.76|1704.86|1706.92|1706.02|1708.22|1707.32|1705.72|1704.82|749
1588751100000|2020-05-06 07:45:00|1706.8|1705.9|1708.39|1707.49|1708.68|1707.78|1706.77|1705.87|907
1588751400000|2020-05-06 07:50:00|1708.4|1707.5|1707.55|1706.65|1708.67|1707.77|1707.29|1706.39|904
1588751700000|2020-05-06 07:55:00|1707.56|1706.66|1706.94|1706.04|1707.66|1706.76|1706.6|1705.7|906
1588752000000|2020-05-06 08:00:00|1706.82|1705.92|1708.8|1707.9|1708.94|1708.04|1706.03|1705.13|763
1588752300000|2020-05-06 08:05:00|1708.65|1707.75|1708.2|1707.3|1708.74|1707.84|1707.51|1706.61|796
1588752600000|2020-05-06 08:10:00|1707.98|1707.08|1707.69|1706.79|1708.65|1707.75|1707.46|1706.56|613
1588752900000|2020-05-06 08:15:00|1707.61|1706.71|1707.07|1706.17|1708.08|1707.18|1706.75|1705.85|848
1588753200000|2020-05-06 08:20:00|1707.14|1706.24|1703.94|1703.04|1707.2|1706.29|1702.89|1701.87|1268
1588753500000|2020-05-06 08:25:00|1703.89|1702.99|1703.76|1702.86|1704.16|1703.26|1701.17|1700.27|1236
1588753800000|2020-05-06 08:30:00|1703.7|1702.8|1704.21|1703.31|1704.7|1703.8|1703.18|1702.28|1184
1588754100000|2020-05-06 08:35:00|1704.11|1703.21|1703.89|1702.99|1704.85|1703.95|1703.41|1702.51|924
1588754400000|2020-05-06 08:40:00|1703.88|1702.98|1704.74|1703.84|1706.48|1705.18|1703.42|1702.52|925
1588754700000|2020-05-06 08:45:00|1704.76|1703.86|1704.83|1703.93|1705.34|1704.44|1704.22|1703.32|651
1588755000000|2020-05-06 08:50:00|1704.73|1703.83|1703.92|1703.02|1704.99|1704.09|1703.91|1703.01|696
1588755300000|2020-05-06 08:55:00|1703.93|1703.03|1704.54|1703.64|1704.72|1703.82|1703.22|1702.32|844
1588755600000|2020-05-06 09:00:00|1704.47|1703.57|1703.04|1702.14|1704.67|1703.77|1702.73|1701.83|839
1588755900000|2020-05-06 09:05:00|1703.01|1702.11|1702.16|1701.26|1703.11|1702.21|1701.85|1700.95|615
1588756200000|2020-05-06 09:10:00|1702.15|1701.25|1703.18|1702.28|1703.21|1702.31|1702|1701.1|813
1588756500000|2020-05-06 09:15:00|1703.04|1702.14|1703.41|1702.51|1703.65|1702.75|1702.86|1701.96|520
1588756800000|2020-05-06 09:20:00|1703.42|1702.52|1703.47|1702.57|1703.69|1702.79|1702.82|1701.92|463
1588757100000|2020-05-06 09:25:00|1703.54|1702.64|1702.63|1701.73|1703.79|1702.89|1702.4|1701.5|567
1588757400000|2020-05-06 09:30:00|1702.74|1701.84|1701.23|1700.33|1702.89|1701.99|1700.27|1699.37|1284
1588757700000|2020-05-06 09:35:00|1701.22|1700.32|1701.35|1700.45|1701.96|1701.06|1700.87|1699.97|849
1588758000000|2020-05-06 09:40:00|1701.34|1700.44|1701.75|1700.85|1702.1|1701.2|1701.33|1700.43|604
1588758300000|2020-05-06 09:45:00|1701.77|1700.87|1701.96|1701.06|1702.36|1701.46|1701.55|1700.65|690
1588758600000|2020-05-06 09:50:00|1702.13|1701.23|1702.22|1701.32|1703.48|1702.58|1701.73|1700.83|756
1588758900000|2020-05-06 09:55:00|1702.24|1701.34|1701.64|1700.74|1702.66|1701.76|1701.42|1700.33|516
1588759200000|2020-05-06 10:00:00|1701.62|1700.72|1701.88|1700.98|1702.26|1701.36|1700.53|1699.63|843
1588759500000|2020-05-06 10:05:00|1701.89|1700.99|1701.98|1701.08|1702.75|1701.43|1701.21|1700.31|983
1588759800000|2020-05-06 10:10:00|1701.97|1701.07|1701.63|1700.73|1702.44|1701.34|1701.44|1700.25|488
1588760100000|2020-05-06 10:15:00|1701.52|1700.62|1700.05|1699.15|1702.58|1701.41|1699.75|1698.85|867
1588760400000|2020-05-06 10:20:00|1700.08|1699.18|1700.12|1699.22|1701.23|1700.31|1699.82|1698.92|783
1588760700000|2020-05-06 10:25:00|1700.1|1699.2|1701.91|1701.01|1702.72|1701.18|1700.01|1699.11|773
1588761000000|2020-05-06 10:30:00|1701.75|1700.85|1701.1|1700.2|1702.86|1701.58|1700.78|1699.88|733
1588761300000|2020-05-06 10:35:00|1701.08|1700.18|1700.47|1699.57|1701.92|1700.95|1699.85|1698.95|711
1588761600000|2020-05-06 10:40:00|1700.85|1699.95|1702.19|1700.19|1702.19|1700.89|1700.16|1699.12|635
1588761900000|2020-05-06 10:45:00|1701.35|1700.45|1702.5|1701.6|1703.53|1702.63|1701.1|1699.93|778
1588762200000|2020-05-06 10:50:00|1702.48|1701.58|1703.31|1702.41|1703.57|1702.43|1701.86|1700.81|515
1588762500000|2020-05-06 10:55:00|1703.18|1702.28|1703.2|1701.2|1704.47|1703.07|1702.23|1700.92|667
1588762800000|2020-05-06 11:00:00|1703.26|1701.26|1702.29|1701.39|1703.72|1702.31|1702.02|1700.66|668
1588763100000|2020-05-06 11:05:00|1702.35|1701.45|1701.59|1700.69|1703.23|1701.9|1701.03|1699.61|642
1588763400000|2020-05-06 11:10:00|1701.62|1700.72|1701.5|1700.6|1702.78|1701.5|1700.91|1700.01|521
1588763700000|2020-05-06 11:15:00|1701.67|1700.77|1700.81|1699.91|1701.67|1700.77|1699.81|1698.91|596
1588764000000|2020-05-06 11:20:00|1700.76|1699.86|1701.3|1700.4|1701.54|1700.64|1700.49|1699.59|360
1588764300000|2020-05-06 11:25:00|1701.26|1700.36|1700.92|1700.02|1702.58|1701.68|1700.88|1699.98|462
1588764600000|2020-05-06 11:30:00|1700.9|1700|1701.61|1700.71|1702.27|1701.37|1700.86|1699.96|597
1588764900000|2020-05-06 11:35:00|1701.67|1700.77|1701.81|1700.91|1703.38|1702.12|1701.13|1700.23|858
1588765200000|2020-05-06 11:40:00|1701.49|1700.59|1701.91|1701.01|1702.75|1701.85|1701.32|1700.42|625
1588765500000|2020-05-06 11:45:00|1702.05|1701.15|1701.44|1700.54|1703.3|1702.22|1701.29|1700.39|737
1588765800000|2020-05-06 11:50:00|1701.61|1700.71|1702.36|1701.46|1702.8|1701.56|1701.17|1700.27|513
1588766100000|2020-05-06 11:55:00|1701.97|1701.07|1702.39|1701.49|1702.85|1701.68|1701.44|1700.12|608
1588766400000|2020-05-06 12:00:00|1702.31|1701.41|1701.79|1700.89|1703.72|1702.26|1701.46|1700.39|856
1588766700000|2020-05-06 12:05:00|1701.73|1700.83|1703.25|1702.35|1703.96|1702.62|1701.05|1699.45|911
1588767000000|2020-05-06 12:10:00|1703.37|1702.47|1704.8|1702.8|1705.93|1703.68|1702.25|1701.35|871
1588767300000|2020-05-06 12:15:00|1704.73|1703.83|1703.31|1702.41|1706.07|1704.92|1702.75|1701.27|1224
1588767600000|2020-05-06 12:20:00|1703.29|1702.39|1699.97|1699.07|1703.32|1702.42|1699.17|1698.27|1572
1588767900000|2020-05-06 12:25:00|1700.01|1699.11|1701.35|1700.45|1702.39|1700.95|1698.98|1698.08|1266
1588768200000|2020-05-06 12:30:00|1701.12|1700.22|1699.45|1698.55|1701.24|1700.34|1698.75|1697.65|1538
1588768500000|2020-05-06 12:35:00|1699.41|1698.51|1697.61|1696.71|1699.62|1698.72|1697.25|1696.35|1330
1588768800000|2020-05-06 12:40:00|1697.64|1696.74|1696.24|1695.34|1698.01|1697.11|1694.88|1693.98|1475
1588769100000|2020-05-06 12:45:00|1696.2|1695.3|1696.61|1695.71|1698.1|1696.6|1695.43|1694.53|1453
1588769400000|2020-05-06 12:50:00|1696.59|1695.69|1697.35|1696.45|1699.03|1697.43|1695.32|1694.42|1398
1588769700000|2020-05-06 12:55:00|1697.53|1696.63|1697.68|1696.78|1698.25|1697.35|1697.18|1696.28|1319
1588770000000|2020-05-06 13:00:00|1697.7|1696.8|1690.92|1690.02|1697.8|1696.9|1689.04|1688.03|1656
1588770300000|2020-05-06 13:05:00|1691|1690.1|1691.33|1690.43|1692.27|1690.82|1688.14|1687.24|1804
1588770600000|2020-05-06 13:10:00|1691.35|1690.45|1690.26|1689.36|1691.81|1690.76|1688.99|1688.09|1669
1588770900000|2020-05-06 13:15:00|1690.52|1689.02|1689.38|1688.48|1691.78|1690.83|1689.27|1688.37|1570
1588771200000|2020-05-06 13:20:00|1689.43|1688.53|1689.18|1688.28|1689.43|1688.53|1686.42|1685.52|1801
1588771500000|2020-05-06 13:25:00|1689.2|1688.3|1692.5|1691|1694.02|1692.19|1688.97|1688.01|1544
1588771800000|2020-05-06 13:30:00|1692.18|1691.28|1694.15|1693.25|1694.96|1693.74|1691.92|1690.86|1774
1588772100000|2020-05-06 13:35:00|1694.26|1693.36|1695.3|1694.4|1695.99|1694.94|1693.33|1692.43|1774
1588772400000|2020-05-06 13:40:00|1695.37|1694.47|1697.79|1696.89|1698.46|1697.28|1693.7|1692.71|1691
1588772700000|2020-05-06 13:45:00|1697.75|1696.85|1697.03|1696.13|1699.5|1698.19|1696.02|1695.12|1838
1588773000000|2020-05-06 13:50:00|1697.01|1696.11|1696.01|1695.11|1698.48|1697.49|1695.31|1693.9|1787
1588773300000|2020-05-06 13:55:00|1695.88|1694.98|1697.39|1696.49|1698.71|1697.55|1695.22|1694.32|1801
1588773600000|2020-05-06 14:00:00|1697.44|1696.54|1692.42|1691.52|1697.46|1696.56|1691.82|1690.68|1937
1588773900000|2020-05-06 14:05:00|1692.33|1691.43|1694.19|1693.29|1694.87|1693.97|1692.23|1691|1402
1588774200000|2020-05-06 14:10:00|1694.2|1693.3|1690.75|1689.85|1694.56|1693.66|1690.16|1689.26|1537
1588774500000|2020-05-06 14:15:00|1690.85|1689.95|1692.25|1691.35|1693.13|1692.23|1690.21|1689.11|1524
1588774800000|2020-05-06 14:20:00|1692.39|1691.49|1691.53|1690.63|1692.39|1691.49|1690.91|1689.6|1258
1588775100000|2020-05-06 14:25:00|1691.36|1690.46|1690.62|1689.72|1691.64|1690.74|1689.38|1688.48|1699
1588775400000|2020-05-06 14:30:00|1690.53|1689.63|1689.87|1688.97|1691.32|1690.42|1688.95|1687.84|1590
1588775700000|2020-05-06 14:35:00|1689.94|1689.04|1686.91|1686.01|1690.57|1689.67|1686.38|1685.48|1791
1588776000000|2020-05-06 14:40:00|1686.85|1685.95|1688.28|1687.38|1688.59|1687.63|1684.35|1683.45|1947
1588776300000|2020-05-06 14:45:00|1688.22|1687.32|1690.9|1690|1691.6|1690.7|1688.22|1687.11|1734
1588776600000|2020-05-06 14:50:00|1690.81|1689.91|1690.23|1689.33|1692.37|1691.27|1690.03|1689.13|1428
1588776900000|2020-05-06 14:55:00|1690.24|1689.34|1690.13|1689.23|1691.4|1690.5|1688.85|1687.95|1467
1588777200000|2020-05-06 15:00:00|1690.2|1689.3|1687.79|1686.89|1690.82|1689.66|1687.22|1686.32|1585
1588777500000|2020-05-06 15:05:00|1687.71|1686.81|1687.06|1686.16|1688.45|1687.55|1685.97|1685.07|1411
1588777800000|2020-05-06 15:10:00|1687.04|1686.14|1687.51|1686.61|1688.21|1687.04|1685.26|1684.29|1731
1588778100000|2020-05-06 15:15:00|1687.5|1686.6|1688.31|1687.41|1689.55|1688.47|1686.14|1685.12|1800
1588778400000|2020-05-06 15:20:00|1688.21|1687.31|1687.73|1686.83|1689.12|1688.22|1686.86|1685.67|1516
1588778700000|2020-05-06 15:25:00|1687.83|1686.93|1688.72|1687.82|1690.03|1689.13|1687.56|1686.36|1568
1588779000000|2020-05-06 15:30:00|1688.63|1687.73|1690.35|1689.45|1691.02|1690.12|1688.44|1687.54|1663
1588779300000|2020-05-06 15:35:00|1690.39|1689.49|1689.76|1688.86|1691.06|1690.16|1689.58|1688.68|1484
1588779600000|2020-05-06 15:40:00|1689.77|1688.87|1689.13|1688.23|1690.21|1689.31|1688.94|1688.04|1410
1588779900000|2020-05-06 15:45:00|1689.14|1688.24|1687.5|1686.6|1689.3|1688.4|1687.49|1686.59|1200
1588780200000|2020-05-06 15:50:00|1687.44|1686.54|1689.27|1688.37|1689.73|1688.83|1686.83|1685.93|1293
1588780500000|2020-05-06 15:55:00|1689.25|1688.35|1689.84|1688.94|1690.61|1689.71|1688.65|1687.4|1217
1588780800000|2020-05-06 16:00:00|1689.78|1688.88|1687.78|1686.88|1689.78|1688.88|1687.31|1686.38|1363
1588781100000|2020-05-06 16:05:00|1687.85|1686.95|1686.22|1685.32|1688.45|1687.23|1685.53|1684.52|1572
1588781400000|2020-05-06 16:10:00|1686.05|1685.15|1684.54|1683.64|1686.92|1685.95|1682.61|1681.71|1800
1588781700000|2020-05-06 16:15:00|1684.57|1683.67|1685.22|1684.32|1685.39|1684.49|1683.66|1682.65|1468
1588782000000|2020-05-06 16:20:00|1685.24|1684.34|1685.62|1684.72|1686.66|1685.76|1684.68|1683.78|1319
1588782300000|2020-05-06 16:25:00|1685.63|1684.73|1687.71|1686.81|1688.02|1687.12|1683.92|1682.76|1519
1588782600000|2020-05-06 16:30:00|1687.74|1686.84|1687.27|1686.37|1687.9|1686.88|1686.3|1684.8|1143
1588782900000|2020-05-06 16:35:00|1687.26|1686.36|1686.85|1685.95|1687.59|1686.52|1685.76|1684.67|1174
1588783200000|2020-05-06 16:40:00|1686.77|1685.87|1685.65|1684.75|1686.94|1686.04|1684.7|1683.8|1084
1588783500000|2020-05-06 16:45:00|1685.48|1684.58|1686.22|1685.32|1686.67|1685.77|1684.85|1683.95|869
1588783800000|2020-05-06 16:50:00|1686.23|1685.33|1687.31|1686.41|1687.56|1686.66|1685.51|1684.61|948
1588784100000|2020-05-06 16:55:00|1687.29|1686.39|1687|1686.1|1688.1|1686.78|1686.08|1684.93|1132
1588784400000|2020-05-06 17:00:00|1686.95|1686.05|1686.39|1685.49|1687.09|1686.19|1685.57|1684.48|1083
1588784700000|2020-05-06 17:05:00|1686.41|1685.51|1686.18|1685.28|1686.6|1685.7|1685.06|1684.16|758
1588785000000|2020-05-06 17:10:00|1686.17|1685.27|1685.48|1684.58|1686.38|1685.48|1684.84|1683.94|737
1588785300000|2020-05-06 17:15:00|1685.65|1684.75|1686.09|1685.19|1686.25|1685.35|1684.7|1683.8|1037
1588785600000|2020-05-06 17:20:00|1685.82|1684.92|1683.73|1682.83|1686.24|1685.34|1683.57|1682.4|1254
1588785900000|2020-05-06 17:25:00|1683.71|1682.81|1687.45|1686.55|1687.78|1686.71|1683.63|1682.73|1473
1588786200000|2020-05-06 17:30:00|1687.49|1686.59|1687.77|1686.87|1688.84|1687.81|1687.14|1686.03|1099
1588786500000|2020-05-06 17:35:00|1687.78|1686.88|1687.49|1685.99|1688.42|1687.32|1686.49|1685.46|1062
1588786800000|2020-05-06 17:40:00|1687.48|1685.98|1688.01|1687.11|1689.27|1687.49|1687.05|1685.09|866
1588787100000|2020-05-06 17:45:00|1688.13|1687.23|1686.45|1685.55|1688.4|1687.39|1686.38|1685.46|1104
1588787400000|2020-05-06 17:50:00|1686.37|1685.47|1685.62|1684.72|1686.84|1685.75|1684.97|1683.87|874
1588787700000|2020-05-06 17:55:00|1685.89|1684.39|1685.62|1684.72|1686.95|1685.8|1685.4|1684.39|639
1588788000000|2020-05-06 18:00:00|1685.64|1684.74|1685.77|1684.87|1686.45|1685.38|1685.44|1684.49|912
1588788300000|2020-05-06 18:05:00|1685.7|1684.8|1687.41|1686.51|1687.56|1686.66|1685.32|1684.18|978
1588788600000|2020-05-06 18:10:00|1687.39|1686.49|1687.34|1686.44|1687.86|1686.72|1686.71|1685.6|840
1588788900000|2020-05-06 18:15:00|1687.29|1686.39|1687.87|1686.97|1688.06|1687.16|1686.46|1685.33|672
1588789200000|2020-05-06 18:20:00|1687.89|1686.99|1688.87|1687.97|1689.98|1688.79|1687.43|1686.51|1135
1588789500000|2020-05-06 18:25:00|1688.86|1687.96|1689.31|1688.41|1689.73|1688.66|1688.41|1687.28|1143
1588789800000|2020-05-06 18:30:00|1689.46|1687.96|1690.78|1689.88|1692.91|1690.28|1688.71|1687.6|1304
1588790100000|2020-05-06 18:35:00|1691.08|1689.58|1691.17|1690.27|1693.28|1690.5|1690.29|1687.8|1113
1588790400000|2020-05-06 18:40:00|1691.15|1690.25|1689.56|1688.66|1692.66|1690.44|1689.26|1688.1|1157
1588790700000|2020-05-06 18:45:00|1689.57|1688.67|1688.58|1687.68|1689.87|1688.73|1688.05|1686.87|1024
1588791000000|2020-05-06 18:50:00|1689.05|1688.15|1689.62|1688.72|1690.06|1688.92|1688.23|1687.16|864
1588791300000|2020-05-06 18:55:00|1689.68|1688.78|1688.87|1687.97|1690.02|1688.94|1688.65|1687.62|729
1588791600000|2020-05-06 19:00:00|1688.65|1687.75|1689.14|1688.24|1689.47|1688.57|1688.24|1686.96|935
1588791900000|2020-05-06 19:05:00|1688.97|1688.07|1690.78|1689.88|1690.99|1689.91|1688.97|1688.07|1072
1588792200000|2020-05-06 19:10:00|1690.68|1689.78|1690.63|1689.73|1691.17|1690.2|1690.1|1689.04|989
1588792500000|2020-05-06 19:15:00|1690.58|1689.68|1690.6|1689.7|1691.21|1690.31|1689.93|1688.81|935
1588792800000|2020-05-06 19:20:00|1690.58|1689.68|1690.73|1689.83|1691.14|1690.23|1689.86|1688.96|825
1588793100000|2020-05-06 19:25:00|1690.67|1689.77|1691.13|1690.23|1691.5|1690.4|1690.52|1689.39|889
1588793400000|2020-05-06 19:30:00|1691.17|1690.27|1690.55|1689.65|1691.39|1690.32|1690.06|1689.02|1079
1588793700000|2020-05-06 19:35:00|1690.57|1689.67|1689.76|1688.86|1691.07|1690.03|1689.44|1688.3|1086
1588794000000|2020-05-06 19:40:00|1689.69|1688.79|1689.01|1688.11|1690.17|1689.01|1688.51|1687.61|1240
1588794300000|2020-05-06 19:45:00|1689.07|1688.17|1689.75|1688.85|1690.42|1689.31|1688.95|1688.05|1251
1588794600000|2020-05-06 19:50:00|1689.73|1688.83|1690.72|1689.82|1690.95|1690.03|1689.71|1688.81|1272
1588794900000|2020-05-06 19:55:00|1690.7|1689.8|1689.56|1688.66|1691.09|1690.05|1689.39|1688.01|1332
1588795200000|2020-05-06 20:00:00|1689.55|1688.65|1689.29|1687.79|1690.36|1688.99|1688.74|1687.62|728
1588795500000|2020-05-06 20:05:00|1689.01|1688.11|1689.14|1688.24|1689.31|1688.24|1688.05|1686.98|528
1588795800000|2020-05-06 20:10:00|1689.12|1688.22|1687.69|1686.19|1689.21|1688.31|1686.22|1685.27|614
1588796100000|2020-05-06 20:15:00|1687.52|1686.02|1688.14|1686.64|1688.3|1686.84|1686.74|1685.53|608
1588796400000|2020-05-06 20:20:00|1688.09|1686.59|1687.54|1686.04|1688.24|1687.14|1686.83|1685.51|322
1588796700000|2020-05-06 20:25:00|1687.6|1686.1|1687.43|1685.93|1687.99|1686.67|1686.89|1685.39|337
1588797000000|2020-05-06 20:30:00|1687.45|1685.95|1685.93|1684.43|1687.45|1685.95|1685.59|1684.09|437
1588797300000|2020-05-06 20:35:00|1686.01|1684.51|1686.36|1684.86|1686.87|1685.37|1685.72|1684.22|300
1588797600000|2020-05-06 20:40:00|1686.57|1685.07|1685.74|1684.24|1686.78|1685.28|1685.13|1683.63|334
1588797900000|2020-05-06 20:45:00|1685.92|1680.7|1684.72|1683.82|1686.06|1684.86|1683.35|1680.7|541
1588798200000|2020-05-06 20:50:00|1684.63|1683.73|1686.36|1685.46|1686.77|1685.57|1684.49|1683.59|501
1588798500000|2020-05-06 20:55:00|1686.32|1685.42|1686.92|1685.42|1688.37|1685.95|1685.24|1683.83|376
1588802400000|2020-05-06 22:00:00|1686.04|1684.54|1688.15|1686.65|1688.65|1687.5|1685.58|1684.08|685
1588802700000|2020-05-06 22:05:00|1688.19|1686.69|1685.56|1684.06|1688.62|1687.12|1684.96|1683.45|624
1588803000000|2020-05-06 22:10:00|1685.16|1683.66|1687.63|1686.13|1688.8|1687.3|1685.16|1683.66|716
1588803300000|2020-05-06 22:15:00|1687.67|1686.17|1687.04|1686.14|1688.3|1687.22|1686.95|1685.7|596
1588803600000|2020-05-06 22:20:00|1687.11|1686.21|1687.98|1686.48|1689.21|1688.06|1686.93|1685.89|562
1588803900000|2020-05-06 22:25:00|1687.84|1686.34|1687.62|1686.72|1688.47|1687.14|1686.77|1685.27|871
1588804200000|2020-05-06 22:30:00|1688.08|1686.58|1689.32|1688.42|1690.14|1689|1687.7|1686.2|691
1588804500000|2020-05-06 22:35:00|1689.62|1688.12|1688.78|1687.28|1690.24|1689.23|1688.11|1686.61|459
1588804800000|2020-05-06 22:40:00|1688.63|1687.13|1687.89|1686.39|1688.85|1687.35|1687.37|1685.87|392
1588805100000|2020-05-06 22:45:00|1687.8|1686.3|1688.12|1686.62|1688.43|1686.98|1687.68|1686.19|290
1588805400000|2020-05-06 22:50:00|1688.09|1686.59|1688.93|1687.43|1690.3|1687.68|1687.62|1685.3|490
1588805700000|2020-05-06 22:55:00|1688.91|1687.41|1688.57|1687.67|1689.38|1687.98|1688.34|1687.13|328
1588806000000|2020-05-06 23:00:00|1689|1687.5|1688.81|1687.31|1689.11|1687.8|1687.53|1686.03|496
1588806300000|2020-05-06 23:05:00|1689|1687.5|1688.48|1686.98|1689.06|1687.56|1687.82|1686.32|391
1588806600000|2020-05-06 23:10:00|1688.44|1686.94|1687.76|1686.26|1688.84|1687.55|1686.57|1685.07|621
1588806900000|2020-05-06 23:15:00|1687.64|1686.14|1687.75|1686.25|1689.23|1687.73|1687.24|1685.76|405
1588807200000|2020-05-06 23:20:00|1688.03|1686.53|1688.45|1686.95|1689.21|1687.71|1686.96|1685.91|572
1588807500000|2020-05-06 23:25:00|1688.38|1686.88|1688.84|1687.34|1691.08|1688.55|1687.53|1686.32|459
1588807800000|2020-05-06 23:30:00|1688.62|1687.12|1689.56|1688.06|1692.58|1689.54|1687.58|1685.75|643
1588808100000|2020-05-06 23:35:00|1689.92|1688.42|1688.87|1687.37|1692.25|1689.37|1688.32|1686.82|528
1588808400000|2020-05-06 23:40:00|1688.77|1687.27|1691.04|1689.54|1691.2|1689.7|1687.82|1685.35|621
1588808700000|2020-05-06 23:45:00|1690.37|1688.87|1690.34|1689.44|1691.67|1690.2|1689.82|1688.72|517
1588809000000|2020-05-06 23:50:00|1691.12|1690.22|1690.9|1689.4|1691.49|1690.35|1690.05|1689.03|465
1588809300000|2020-05-06 23:55:00|1691.09|1689.59|1690.73|1689.83|1691.43|1690.29|1689.81|1688.91|456
1588809600000|2020-05-07 00:00:00|1690.6|1689.7|1692.43|1690.93|1693.32|1691.85|1690.37|1689.2|886
1588809900000|2020-05-07 00:05:00|1692.17|1691.27|1690.8|1689.3|1693.45|1691.89|1690.34|1688.45|714
1588810200000|2020-05-07 00:10:00|1690.92|1689.42|1691.07|1689.57|1692.04|1690.71|1690.35|1689.07|592
1588810500000|2020-05-07 00:15:00|1691.12|1690.22|1691.8|1690.3|1694.15|1691.06|1690.62|1689.15|559
1588810800000|2020-05-07 00:20:00|1691.26|1690.36|1691.43|1689.93|1692.67|1691.47|1690.56|1689.44|774
1588811100000|2020-05-07 00:25:00|1691.17|1690.27|1693.41|1691.91|1693.72|1692.66|1690.75|1689.85|738
1588811400000|2020-05-07 00:30:00|1692.85|1691.95|1694.06|1692.56|1694.54|1693.28|1692.53|1691.26|627
1588811700000|2020-05-07 00:35:00|1694.1|1692.6|1693.78|1692.88|1697.45|1693.81|1693.49|1692.23|710
1588812000000|2020-05-07 00:40:00|1693.74|1692.84|1693.54|1692.64|1694.64|1693.45|1693.1|1691.9|519
1588812300000|2020-05-07 00:45:00|1693.53|1692.63|1694.13|1693.23|1697.15|1694.8|1693.23|1692.09|623
1588812600000|2020-05-07 00:50:00|1693.88|1692.98|1692.27|1691.37|1696.05|1693.54|1692|1690.98|747
1588812900000|2020-05-07 00:55:00|1692.37|1691.47|1693.6|1692.7|1694.41|1693.26|1692.37|1691.47|627
1588813200000|2020-05-07 01:00:00|1693.61|1692.71|1692.16|1691.26|1694|1692.82|1692|1690.77|924
1588813500000|2020-05-07 01:05:00|1692.1|1691.2|1691.84|1690.94|1692.64|1691.46|1691.35|1690.15|645
1588813800000|2020-05-07 01:10:00|1692.14|1691.24|1692.16|1690.66|1692.38|1691.24|1691.38|1690.18|425
1588814100000|2020-05-07 01:15:00|1691.86|1690.96|1692.54|1691.64|1693.72|1692.52|1691.69|1690.21|582
1588814400000|2020-05-07 01:20:00|1692.5|1691.6|1692.56|1691.66|1693.14|1691.9|1692.27|1691.08|448
1588814700000|2020-05-07 01:25:00|1692.54|1691.64|1692.78|1691.28|1693.52|1692.24|1692.11|1691.03|423
1588815000000|2020-05-07 01:30:00|1692.85|1691.35|1693|1692.1|1693.55|1692.35|1692.29|1691.26|419
1588815300000|2020-05-07 01:35:00|1693.05|1692.15|1693.05|1692.15|1693.42|1692.52|1692.64|1691.47|447
1588815600000|2020-05-07 01:40:00|1693.32|1691.82|1693.8|1692.3|1694.7|1692.93|1693.01|1690.7|501
1588815900000|2020-05-07 01:45:00|1693.4|1692.5|1693.15|1692.25|1695.6|1692.76|1692.73|1691.6|596
1588816200000|2020-05-07 01:50:00|1693.06|1692.16|1692.24|1691.34|1695.45|1693.1|1691.83|1690.71|545
1588816500000|2020-05-07 01:55:00|1692.25|1691.35|1691.64|1690.74|1693.6|1691.51|1690.73|1689.55|652
1588816800000|2020-05-07 02:00:00|1691.95|1691.05|1691.98|1691.08|1693.7|1692.17|1691.63|1689.65|510
1588817100000|2020-05-07 02:05:00|1692.07|1691.17|1691.86|1690.36|1692.35|1691.21|1691.24|1690.15|549
1588817400000|2020-05-07 02:10:00|1691.79|1690.29|1691.3|1690.4|1692.17|1690.95|1691.14|1689.95|530
1588817700000|2020-05-07 02:15:00|1691.23|1690.33|1691.94|1691.04|1693.25|1691.04|1691.23|1688.7|439
1588818000000|2020-05-07 02:20:00|1691.99|1691.09|1692.41|1690.91|1692.48|1691.25|1691.59|1690.49|341
1588818300000|2020-05-07 02:25:00|1692.36|1690.86|1692.54|1691.04|1693.8|1691.36|1691.26|1689.8|376
1588818600000|2020-05-07 02:30:00|1692.22|1690.72|1692.16|1690.66|1692.47|1691.45|1691.35|1689.97|492
1588818900000|2020-05-07 02:35:00|1692.21|1690.71|1692.54|1691.04|1693.9|1691.56|1691.45|1689.7|342
1588819200000|2020-05-07 02:40:00|1692.59|1691.09|1692.77|1691.27|1694.15|1692.16|1691.37|1690.15|357
1588819500000|2020-05-07 02:45:00|1692.75|1691.25|1692.71|1691.21|1694.8|1692.28|1692.07|1690.65|498
1588819800000|2020-05-07 02:50:00|1692.78|1691.28|1692.21|1691.31|1694.45|1691.79|1692.01|1690.25|328
1588820100000|2020-05-07 02:55:00|1692.31|1691.41|1692.84|1691.34|1693.8|1691.65|1691.48|1689.6|353
1588820400000|2020-05-07 03:00:00|1692.73|1691.23|1693.3|1692.4|1694.1|1693.04|1691.89|1690.53|609
1588820700000|2020-05-07 03:05:00|1693.39|1692.49|1692.35|1691.45|1694.7|1692.54|1691.99|1690.7|622
1588821000000|2020-05-07 03:10:00|1692.29|1691.39|1691.73|1690.83|1693.14|1692.1|1691.22|1690.23|593
1588821300000|2020-05-07 03:15:00|1691.74|1690.84|1691.68|1690.18|1692.29|1691.1|1690.78|1689.67|515
1588821600000|2020-05-07 03:20:00|1691.67|1690.17|1691.07|1690.17|1691.89|1690.95|1690.63|1689.6|451
1588821900000|2020-05-07 03:25:00|1691.08|1690.18|1690.92|1690.02|1691.88|1690.6|1690.32|1689.27|482
1588822200000|2020-05-07 03:30:00|1690.98|1690.08|1690.6|1689.7|1692.9|1690.9|1690.41|1688.9|472
1588822500000|2020-05-07 03:35:00|1690.57|1689.67|1691.87|1690.97|1693.7|1691.02|1690.51|1689.48|355
1588822800000|2020-05-07 03:40:00|1691.84|1690.94|1691.75|1690.85|1692.35|1691.14|1691.59|1690.53|291
1588823100000|2020-05-07 03:45:00|1692.19|1690.69|1691.46|1690.56|1692.19|1690.92|1691.46|1690.45|269
1588823400000|2020-05-07 03:50:00|1691.44|1690.54|1691.79|1690.89|1692.52|1691.18|1691.2|1690.2|363
1588823700000|2020-05-07 03:55:00|1691.77|1690.87|1692.56|1691.66|1694.55|1692.08|1691.64|1690.2|366
1588824000000|2020-05-07 04:00:00|1692.46|1691.56|1692.57|1691.67|1694.45|1692.02|1692.24|1690.3|266
1588824300000|2020-05-07 04:05:00|1692.62|1691.72|1692.56|1691.66|1694.25|1691.93|1692.19|1690.25|271
1588824600000|2020-05-07 04:10:00|1692.75|1691.85|1693.08|1692.18|1694.6|1692.41|1692.62|1690.6|318
1588824900000|2020-05-07 04:15:00|1693.1|1692.2|1692.99|1692.09|1694.25|1692.53|1692.76|1690.2|400
1588825200000|2020-05-07 04:20:00|1693.03|1691.53|1692.67|1691.77|1693.12|1692.05|1692.36|1691.15|391
1588825500000|2020-05-07 04:25:00|1692.69|1691.79|1692.75|1691.85|1692.96|1691.96|1692.33|1691.39|300
1588825800000|2020-05-07 04:30:00|1692.76|1691.86|1692.51|1691.61|1693.9|1692.03|1692.23|1689.9|328
1588826100000|2020-05-07 04:35:00|1692.59|1691.69|1692.77|1691.87|1693.3|1692.37|1692.18|1691|450
1588826400000|2020-05-07 04:40:00|1692.78|1691.88|1692.71|1691.81|1693|1691.98|1691.94|1690.87|419
1588826700000|2020-05-07 04:45:00|1692.62|1691.72|1692.74|1691.24|1693.9|1691.87|1691.72|1689.9|376
1588827000000|2020-05-07 04:50:00|1692.43|1691.53|1692.23|1691.33|1692.74|1691.81|1692.15|1691|321
1588827300000|2020-05-07 04:55:00|1692.32|1691.42|1692.48|1691.58|1694.15|1691.79|1692.12|1690.15|286
1588827600000|2020-05-07 05:00:00|1692.79|1691.29|1692.23|1690.73|1692.79|1691.65|1691.82|1690.7|385
1588827900000|2020-05-07 05:05:00|1692.12|1690.62|1692.12|1691.22|1692.54|1691.49|1691.79|1690.62|331
1588828200000|2020-05-07 05:10:00|1692.06|1691.16|1691.98|1691.08|1694.15|1691.85|1691.38|1690.05|532
1588828500000|2020-05-07 05:15:00|1691.95|1691.05|1692.72|1691.82|1693.52|1692.36|1691.95|1690.8|442
1588828800000|2020-05-07 05:20:00|1693.02|1691.52|1693.05|1692.15|1694.8|1692.28|1692.33|1690.8|357
1588829100000|2020-05-07 05:25:00|1693.01|1692.11|1690.98|1690.08|1693.25|1692.31|1690.85|1689.25|763
1588829400000|2020-05-07 05:30:00|1691.11|1690.21|1691.29|1690.39|1692.5|1690.97|1690.7|1688.5|623
1588829700000|2020-05-07 05:35:00|1691.28|1690.38|1692.07|1690.57|1693.05|1691.25|1691.21|1689.05|512
1588830000000|2020-05-07 05:40:00|1692.12|1690.62|1690.81|1689.31|1692.39|1691.19|1690.27|1689.09|745
1588830300000|2020-05-07 05:45:00|1691.01|1689.51|1690.15|1688.65|1691.14|1690.06|1688.99|1688.02|708
1588830600000|2020-05-07 05:50:00|1690.09|1688.59|1689.01|1687.51|1690.43|1689.49|1687.5|1685.95|954
1588830900000|2020-05-07 05:55:00|1688.5|1687.6|1688.69|1687.79|1689.85|1688.37|1687.55|1685.15|839
1588831200000|2020-05-07 06:00:00|1688.45|1687.55|1688.1|1687.2|1689.05|1688.15|1686.74|1685.71|1434
1588831500000|2020-05-07 06:05:00|1688.27|1687.37|1688.14|1687.24|1688.68|1687.78|1687.38|1686.48|1059
1588831800000|2020-05-07 06:10:00|1688.16|1687.26|1687.53|1686.63|1689.3|1687.62|1686.41|1684.55|902
1588832100000|2020-05-07 06:15:00|1687.54|1686.64|1687.26|1686.36|1688.79|1687.42|1686.85|1685.57|890
1588832400000|2020-05-07 06:20:00|1687.03|1686.13|1686.06|1684.56|1687.89|1686.72|1685.37|1684.21|962
1588832700000|2020-05-07 06:25:00|1686.02|1684.52|1686.8|1685.3|1686.87|1685.84|1684.92|1683.85|828
1588833000000|2020-05-07 06:30:00|1686.74|1685.24|1685.96|1684.46|1686.89|1685.73|1685.51|1684.35|678
1588833300000|2020-05-07 06:35:00|1685.93|1684.43|1686.27|1684.77|1686.97|1685.89|1685.18|1684.18|978
1588833600000|2020-05-07 06:40:00|1686.26|1684.76|1685.78|1684.88|1687.67|1685.84|1685.52|1683.31|928
1588833900000|2020-05-07 06:45:00|1685.84|1684.94|1686.38|1685.48|1686.58|1685.68|1685.1|1683.96|877
1588834200000|2020-05-07 06:50:00|1686.63|1685.73|1687.01|1686.11|1687.97|1687.07|1685.87|1684.77|985
1588834500000|2020-05-07 06:55:00|1686.99|1686.09|1687|1686.1|1688.13|1687.23|1685.94|1685.01|1035
1588834800000|2020-05-07 07:00:00|1686.94|1686.04|1688.27|1687.37|1689.77|1688.87|1686.94|1686.04|1449
1588835100000|2020-05-07 07:05:00|1688.4|1687.5|1688.69|1687.79|1690.14|1689.03|1688.09|1687.19|1451
1588835400000|2020-05-07 07:10:00|1688.75|1687.85|1689.5|1688.6|1690.11|1689.07|1688.25|1687.34|1201
1588835700000|2020-05-07 07:15:00|1689.56|1688.66|1690.38|1689.48|1691.26|1690.36|1689.01|1688.11|1514
1588836000000|2020-05-07 07:20:00|1690.26|1689.36|1690.87|1689.97|1691.42|1690.37|1689.63|1688.73|1135
1588836300000|2020-05-07 07:25:00|1691.17|1689.67|1689.89|1688.99|1691.36|1690.46|1689.44|1688.54|949
1588836600000|2020-05-07 07:30:00|1689.87|1688.97|1689.38|1688.48|1690.85|1689.95|1688.92|1688.02|1024
1588836900000|2020-05-07 07:35:00|1689.56|1688.66|1690.21|1689.31|1690.67|1689.61|1688.8|1687.9|1101
1588837200000|2020-05-07 07:40:00|1690.22|1689.32|1689.18|1688.28|1690.34|1689.44|1688.73|1687.83|925
1588837500000|2020-05-07 07:45:00|1689.07|1688.17|1689.68|1688.78|1690.6|1689.24|1688.99|1688.09|971
1588837800000|2020-05-07 07:50:00|1689.57|1688.67|1689.76|1688.86|1690.39|1689.32|1688.87|1687.97|761
1588838100000|2020-05-07 07:55:00|1689.75|1688.85|1689.63|1688.73|1690.41|1689.35|1689.22|1688.32|867
1588838400000|2020-05-07 08:00:00|1689.53|1688.63|1691.49|1690.59|1692|1691.1|1689.53|1688.63|1270
1588838700000|2020-05-07 08:05:00|1691.51|1690.61|1692.11|1691.21|1692.73|1691.83|1690.73|1689.83|1179
1588839000000|2020-05-07 08:10:00|1692.07|1691.17|1692.3|1691.4|1692.51|1691.61|1691.25|1690.35|730
1588839300000|2020-05-07 08:15:00|1692.25|1691.35|1692.59|1691.69|1693.16|1692.26|1691.54|1690.64|976
1588839600000|2020-05-07 08:20:00|1692.64|1691.74|1692.81|1691.91|1693.48|1692.47|1692.03|1691.13|868
1588839900000|2020-05-07 08:25:00|1692.83|1691.93|1692.18|1691.28|1694.27|1693.34|1691.88|1690.98|1041
1588840200000|2020-05-07 08:30:00|1692.14|1691.24|1692.73|1691.83|1693.6|1692.7|1690.97|1690.07|1153
1588840500000|2020-05-07 08:35:00|1692.68|1691.78|1692.76|1691.86|1693.98|1693.02|1692.5|1691.6|636
1588840800000|2020-05-07 08:40:00|1692.74|1691.84|1692.88|1691.98|1693.26|1692.36|1692.15|1691.25|685
1588841100000|2020-05-07 08:45:00|1692.89|1691.99|1691.93|1691.03|1694.17|1693.27|1691.84|1690.94|888
1588841400000|2020-05-07 08:50:00|1691.95|1691.05|1691.94|1691.04|1692.66|1691.76|1691.69|1690.79|737
1588841700000|2020-05-07 08:55:00|1691.96|1691.06|1692.06|1691.16|1693.51|1692.38|1691.04|1690.14|989
1588842000000|2020-05-07 09:00:00|1692.08|1691.18|1692.21|1691.31|1693.63|1692.73|1691.93|1691.03|1154
1588842300000|2020-05-07 09:05:00|1692.2|1691.3|1691.97|1691.07|1693.6|1692.7|1691.89|1690.99|959
1588842600000|2020-05-07 09:10:00|1691.95|1691.05|1694.82|1693.92|1696.3|1695.4|1691.29|1690.39|1324
1588842900000|2020-05-07 09:15:00|1695.1|1694.2|1694.18|1693.28|1696.82|1695.92|1694.1|1693.2|1363
1588843200000|2020-05-07 09:20:00|1694.37|1693.47|1693.9|1693|1695.53|1694.63|1693.75|1692.85|1026
1588843500000|2020-05-07 09:25:00|1693.93|1693.03|1693.41|1692.51|1695.44|1694.54|1693.15|1692.25|1065
1588843800000|2020-05-07 09:30:00|1693.31|1692.41|1692.73|1691.83|1693.85|1692.79|1692.22|1691.32|1060
1588844100000|2020-05-07 09:35:00|1692.75|1691.85|1693.34|1692.44|1693.7|1692.8|1692.25|1691.35|927
1588844400000|2020-05-07 09:40:00|1693.63|1692.73|1693.02|1692.12|1693.7|1692.8|1691.83|1690.93|757
1588844700000|2020-05-07 09:45:00|1692.98|1692.08|1692.26|1691.36|1693.17|1692.27|1691.39|1690.49|758
1588845000000|2020-05-07 09:50:00|1692.25|1691.35|1693.21|1692.31|1694.2|1693.26|1692|1690.96|911
1588845300000|2020-05-07 09:55:00|1693.3|1692.4|1694.11|1693.21|1695.89|1694.99|1692.95|1692.05|1180
1588845600000|2020-05-07 10:00:00|1694.02|1693.12|1693.26|1692.36|1696.42|1695.52|1693.05|1692.15|1107
1588845900000|2020-05-07 10:05:00|1693.22|1692.32|1694.87|1693.97|1695.07|1694.17|1693.22|1692.32|802
1588846200000|2020-05-07 10:10:00|1695.08|1694.18|1694.76|1693.86|1695.26|1694.36|1693.07|1692.17|757
1588846500000|2020-05-07 10:15:00|1694.89|1693.99|1694.19|1693.29|1695.59|1694.69|1693.98|1692.89|846
1588846800000|2020-05-07 10:20:00|1694.26|1693.36|1694.01|1693.11|1695.38|1694.38|1693.73|1692.83|834
1588847100000|2020-05-07 10:25:00|1693.85|1692.95|1693.52|1692.62|1695.45|1694.4|1692.81|1691.91|765
1588847400000|2020-05-07 10:30:00|1693.64|1692.74|1694.95|1694.05|1695.43|1694.53|1693.08|1692.08|1023
1588847700000|2020-05-07 10:35:00|1694.98|1694.08|1694.84|1693.94|1696.05|1695.15|1694.38|1693.4|923
1588848000000|2020-05-07 10:40:00|1694.86|1693.96|1694.74|1693.84|1695.78|1694.81|1693.63|1692.73|734
1588848300000|2020-05-07 10:45:00|1694.76|1693.86|1693.04|1692.14|1695.01|1694.11|1692.96|1692.06|888
1588848600000|2020-05-07 10:50:00|1693.13|1692.23|1693.1|1692.2|1694.12|1693.1|1692.35|1691.35|954
1588848900000|2020-05-07 10:55:00|1693.11|1692.21|1694.26|1693.36|1694.7|1693.8|1693.11|1692.11|680
1588849200000|2020-05-07 11:00:00|1694.19|1693.29|1694.13|1693.23|1694.73|1693.79|1692.77|1691.87|881
1588849500000|2020-05-07 11:05:00|1694.1|1693.2|1694.75|1693.85|1695.02|1694.12|1693.26|1692.28|700
1588849800000|2020-05-07 11:10:00|1694.77|1693.87|1694.28|1693.38|1694.97|1694.07|1694.11|1692.8|731
1588850100000|2020-05-07 11:15:00|1694.23|1693.33|1694.85|1693.95|1695.7|1694.8|1694.22|1693.32|858
1588850400000|2020-05-07 11:20:00|1694.87|1693.97|1694.61|1693.71|1695.34|1694.36|1694.29|1693.39|1151
1588850700000|2020-05-07 11:25:00|1694.6|1693.7|1694.97|1694.07|1695.9|1695|1694.52|1693.62|1121
1588851000000|2020-05-07 11:30:00|1694.94|1694.04|1695.02|1694.12|1695.17|1694.27|1694.29|1693.39|1077
1588851300000|2020-05-07 11:35:00|1695.14|1694.24|1694.66|1693.76|1695.96|1695.06|1694.35|1693.08|668
1588851600000|2020-05-07 11:40:00|1694.65|1693.75|1695.58|1694.68|1695.67|1694.77|1694.15|1693.25|584
1588851900000|2020-05-07 11:45:00|1695.6|1694.7|1694.58|1693.68|1695.66|1694.76|1694.37|1693.47|609
1588852200000|2020-05-07 11:50:00|1694.56|1693.66|1694.04|1693.14|1694.74|1693.84|1693.68|1692.75|730
1588852500000|2020-05-07 11:55:00|1694.08|1693.18|1696.27|1695.37|1697.18|1696.28|1693.91|1692.88|1362
1588852800000|2020-05-07 12:00:00|1696.3|1695.4|1696.04|1695.14|1696.69|1695.79|1695|1694.1|1272
1588853100000|2020-05-07 12:05:00|1695.81|1694.91|1695.48|1694.58|1696.31|1695.41|1694.8|1693.6|962
1588853400000|2020-05-07 12:10:00|1695.35|1694.45|1694.76|1693.86|1695.78|1694.74|1693.8|1692.9|1036
1588853700000|2020-05-07 12:15:00|1694.78|1693.88|1696.91|1696.01|1697.78|1696.88|1694.72|1693.66|1245
1588854000000|2020-05-07 12:20:00|1696.93|1696.03|1695.3|1694.4|1697.26|1696.36|1694.68|1693.78|1065
1588854300000|2020-05-07 12:25:00|1695.37|1694.47|1695.65|1694.15|1696.21|1695.31|1693.91|1692.71|1255
1588854600000|2020-05-07 12:30:00|1695.63|1694.13|1695.43|1694.53|1697.22|1696.32|1694.7|1693.59|1249
1588854900000|2020-05-07 12:35:00|1695.41|1694.51|1696.46|1695.56|1696.94|1696.04|1695.03|1694.13|1252
1588855200000|2020-05-07 12:40:00|1696.47|1695.57|1697.21|1696.31|1697.67|1696.73|1696.18|1695.28|1268
1588855500000|2020-05-07 12:45:00|1697.2|1696.3|1696.76|1695.86|1697.49|1696.51|1696.5|1695.41|914
1588855800000|2020-05-07 12:50:00|1696.74|1695.84|1698.36|1697.46|1699.04|1698.14|1696.57|1695.67|1100
1588856100000|2020-05-07 12:55:00|1698.39|1697.49|1698.6|1697.7|1699.99|1699.09|1698.03|1697.13|1236
1588856400000|2020-05-07 13:00:00|1698.59|1697.69|1698.62|1697.72|1699.42|1698.17|1697.92|1696.57|1007
1588856700000|2020-05-07 13:05:00|1698.61|1697.71|1698.77|1697.87|1699.36|1698.37|1698.07|1697.17|1185
1588857000000|2020-05-07 13:10:00|1698.89|1697.99|1695.52|1694.62|1699.4|1698.23|1695.26|1694.36|1347
1588857300000|2020-05-07 13:15:00|1695.55|1694.65|1696.36|1695.46|1696.55|1695.65|1695.51|1694.61|1050
1588857600000|2020-05-07 13:20:00|1696.38|1695.48|1694.53|1693.63|1696.64|1695.74|1694.34|1693.44|1330
1588857900000|2020-05-07 13:25:00|1694.66|1693.76|1695.69|1694.79|1696.13|1695.04|1694.58|1693.51|1326
1588858200000|2020-05-07 13:30:00|1696.03|1694.53|1697.07|1696.17|1698.87|1697.83|1695.62|1694.53|1609
1588858500000|2020-05-07 13:35:00|1697.13|1696.23|1696.52|1695.62|1698.34|1697.27|1695.2|1694.3|1494
1588858800000|2020-05-07 13:40:00|1696.53|1695.63|1697.3|1696.4|1697.48|1696.55|1695.97|1695.07|1390
1588859100000|2020-05-07 13:45:00|1697.33|1696.43|1695.7|1694.8|1697.46|1696.43|1695.52|1694.62|1516
1588859400000|2020-05-07 13:50:00|1695.54|1694.64|1697.66|1696.76|1698.05|1697.15|1695.07|1694.17|1481
1588859700000|2020-05-07 13:55:00|1697.7|1696.8|1698.29|1697.39|1699.92|1698.92|1697.65|1696.75|1873
1588860000000|2020-05-07 14:00:00|1698.33|1697.43|1699.49|1698.59|1701.93|1700.6|1698.16|1697.07|2008
1588860300000|2020-05-07 14:05:00|1699.58|1698.68|1698.53|1697.63|1700.04|1699.14|1697.04|1696.14|1703
1588860600000|2020-05-07 14:10:00|1698.3|1697.4|1699.21|1697.71|1699.64|1698.52|1697.57|1696.39|1438
1588860900000|2020-05-07 14:15:00|1699.24|1697.74|1697.25|1696.35|1699.33|1698.38|1697.17|1696.27|1529
1588861200000|2020-05-07 14:20:00|1697.28|1696.38|1697.64|1696.74|1698.76|1697.65|1696.57|1695.45|1458
1588861500000|2020-05-07 14:25:00|1697.6|1696.7|1698.44|1697.54|1698.73|1697.77|1697.12|1696.22|1469
1588861800000|2020-05-07 14:30:00|1698.37|1697.47|1698.62|1697.72|1698.81|1697.8|1697.39|1696.21|1349
1588862100000|2020-05-07 14:35:00|1698.66|1697.76|1698.19|1697.29|1699.62|1698.68|1698.12|1696.99|1385
1588862400000|2020-05-07 14:40:00|1698.2|1697.3|1699.21|1698.31|1699.59|1698.69|1698.04|1697.14|1467
1588862700000|2020-05-07 14:45:00|1699.19|1698.29|1697.14|1696.24|1699.35|1698.45|1696.71|1695.81|1372
1588863000000|2020-05-07 14:50:00|1697.11|1696.21|1697.3|1696.4|1697.72|1696.74|1695.81|1694.65|1388
1588863300000|2020-05-07 14:55:00|1697.27|1696.37|1696.88|1695.98|1697.56|1696.66|1696.03|1695.05|1321
1588863600000|2020-05-07 15:00:00|1696.92|1696.02|1697.77|1696.87|1698.51|1697.35|1696.92|1696.02|1518
1588863900000|2020-05-07 15:05:00|1697.79|1696.89|1699.15|1698.25|1699.48|1698.58|1697.49|1696.59|1382
1588864200000|2020-05-07 15:10:00|1699.14|1698.24|1699.32|1698.42|1699.89|1698.96|1698.4|1697.5|1506
1588864500000|2020-05-07 15:15:00|1699.26|1698.36|1702.03|1700.53|1702.32|1701.16|1699.26|1698.36|1773
1588864800000|2020-05-07 15:20:00|1701.75|1700.85|1702.56|1701.66|1703.36|1702.41|1701.33|1700.33|1801
1588865100000|2020-05-07 15:25:00|1702.45|1701.55|1702.83|1701.93|1704.51|1703.61|1701.32|1700.18|1737
1588865400000|2020-05-07 15:30:00|1702.69|1701.79|1702.79|1701.89|1705.35|1704.05|1702.61|1701.48|1780
1588865700000|2020-05-07 15:35:00|1702.87|1701.97|1704.38|1702.88|1705.49|1704.29|1702.79|1701.89|1481
1588866000000|2020-05-07 15:40:00|1704.61|1703.11|1707.13|1706.23|1707.74|1706.78|1703.79|1702.73|1776
1588866300000|2020-05-07 15:45:00|1707.2|1706.3|1707.19|1706.29|1710.64|1709.74|1707.08|1706.18|2048
1588866600000|2020-05-07 15:50:00|1707.38|1706.48|1710.17|1709.27|1710.55|1709.41|1706.53|1705.41|1854
1588866900000|2020-05-07 15:55:00|1710.16|1709.26|1709.35|1708.45|1711.5|1710.6|1708.95|1707.75|1930
1588867200000|2020-05-07 16:00:00|1709.5|1708.6|1708.89|1707.99|1710.96|1709.85|1708.47|1707.37|1805
1588867500000|2020-05-07 16:05:00|1708.84|1707.94|1710.06|1709.16|1710.5|1709.6|1708.66|1707.48|1583
1588867800000|2020-05-07 16:10:00|1710.05|1709.15|1709.84|1708.94|1710.73|1709.71|1708.92|1707.78|1428
1588868100000|2020-05-07 16:15:00|1709.8|1708.9|1709.81|1708.91|1711.88|1709.57|1709.28|1707.73|1419
1588868400000|2020-05-07 16:20:00|1709.48|1708.58|1710.46|1709.56|1712.31|1710|1708.76|1706.89|1562
1588868700000|2020-05-07 16:25:00|1710.54|1709.64|1710.58|1709.08|1711.49|1710.27|1709.99|1708.94|1368
1588869000000|2020-05-07 16:30:00|1710.08|1709.18|1714.94|1714.04|1715.56|1714.43|1710.08|1709.17|1880
1588869300000|2020-05-07 16:35:00|1714.91|1714.01|1714.04|1713.14|1716.5|1714.1|1713.12|1711.5|1555
1588869600000|2020-05-07 16:40:00|1713.8|1712.9|1715.57|1714.67|1716.27|1715.27|1713.8|1712.9|1691
1588869900000|2020-05-07 16:45:00|1715.64|1714.74|1715.79|1714.89|1717.19|1716.25|1714|1713.1|1770
1588870200000|2020-05-07 16:50:00|1715.85|1714.95|1714.86|1713.96|1716.85|1715.72|1714.36|1713.31|1666
1588870500000|2020-05-07 16:55:00|1715.07|1714.17|1716.06|1715.16|1716.65|1715.69|1714.85|1713.85|1529
1588870800000|2020-05-07 17:00:00|1715.87|1714.97|1720.32|1719.42|1720.8|1719.78|1715.79|1714.74|1744
1588871100000|2020-05-07 17:05:00|1720.39|1719.49|1717.79|1716.89|1720.73|1719.81|1716.27|1715.37|1698
1588871400000|2020-05-07 17:10:00|1718.09|1716.59|1716.77|1715.87|1718.21|1717.11|1715.9|1715|1506
1588871700000|2020-05-07 17:15:00|1717.43|1715.93|1717.16|1716.26|1718.83|1717.93|1716.46|1715.56|1461
1588872000000|2020-05-07 17:20:00|1717.32|1716.42|1716.36|1715.46|1718.28|1717.38|1716.29|1715.39|1356
1588872300000|2020-05-07 17:25:00|1716.35|1715.45|1717.3|1716.4|1718.72|1717.82|1715.79|1714.89|1510
1588872600000|2020-05-07 17:30:00|1717.36|1716.46|1716.27|1715.37|1717.91|1717.01|1715.5|1714.31|1447
1588872900000|2020-05-07 17:35:00|1716.45|1715.55|1719.39|1718.49|1720.53|1719.52|1715.92|1715.02|1676
1588873200000|2020-05-07 17:40:00|1719.54|1718.64|1719.84|1718.94|1720.54|1719.37|1718.11|1717.19|1494
1588873500000|2020-05-07 17:45:00|1719.99|1719.09|1718.82|1717.92|1720.2|1719.3|1718.12|1717.22|1282
1588873800000|2020-05-07 17:50:00|1718.8|1717.9|1719.43|1718.53|1719.64|1718.72|1718.22|1717.32|1072
1588874100000|2020-05-07 17:55:00|1719.44|1718.54|1720.76|1719.86|1721.6|1720.7|1718.45|1717.52|1353
1588874400000|2020-05-07 18:00:00|1720.64|1719.74|1720.98|1720.08|1722.13|1721.1|1720.19|1719.19|1697
1588874700000|2020-05-07 18:05:00|1721|1720.1|1721.28|1720.38|1722.55|1721.06|1720.62|1717.55|1301
1588875000000|2020-05-07 18:10:00|1721.27|1720.37|1722.07|1721.17|1722.82|1721.73|1721.13|1719.95|1325
1588875300000|2020-05-07 18:15:00|1722.06|1721.16|1721.32|1720.42|1722.29|1721.21|1720.47|1719.55|1376
1588875600000|2020-05-07 18:20:00|1721.35|1720.45|1721.19|1720.29|1721.89|1720.99|1720.52|1719.4|1307
1588875900000|2020-05-07 18:25:00|1721.21|1720.31|1721.85|1720.95|1722.3|1721.4|1721.18|1720.09|1381
1588876200000|2020-05-07 18:30:00|1721.89|1720.99|1720.84|1719.94|1723.05|1721.34|1720.71|1718.05|1140
1588876500000|2020-05-07 18:35:00|1721.12|1720.22|1715.33|1714.43|1721.32|1720.42|1714.98|1711.75|1767
1588876800000|2020-05-07 18:40:00|1715.32|1714.42|1717.56|1716.06|1717.92|1716.9|1713.38|1712.48|1484
1588877100000|2020-05-07 18:45:00|1717.65|1716.15|1718.86|1717.96|1719.09|1718.19|1716.41|1715.19|1049
1588877400000|2020-05-07 18:50:00|1719.03|1718.13|1719.67|1718.77|1720.63|1719.58|1717.74|1716.31|1258
1588877700000|2020-05-07 18:55:00|1719.52|1718.62|1719.42|1718.52|1720.39|1719.46|1718.68|1717.47|1131
1588878000000|2020-05-07 19:00:00|1719.47|1718.57|1719.25|1718.35|1720.12|1719.01|1718.76|1717.72|1119
1588878300000|2020-05-07 19:05:00|1719.36|1718.46|1719.94|1719.04|1721.03|1720.13|1719.1|1717.95|1190
1588878600000|2020-05-07 19:10:00|1720.09|1719.19|1720.95|1720.05|1721.51|1720.61|1719.16|1718.19|1046
1588878900000|2020-05-07 19:15:00|1720.91|1720.01|1720.05|1719.15|1721.7|1720.8|1719.86|1718.43|1216
1588879200000|2020-05-07 19:20:00|1720.27|1719.37|1720.19|1719.29|1720.88|1719.98|1718.61|1717.45|1080
1588879500000|2020-05-07 19:25:00|1719.79|1718.89|1721.21|1720.31|1721.52|1720.62|1719.6|1718.48|1048
1588879800000|2020-05-07 19:30:00|1721.2|1720.3|1720.14|1719.24|1721.3|1720.4|1719.31|1718.13|1157
1588880100000|2020-05-07 19:35:00|1719.91|1719.01|1719.64|1718.74|1720.6|1719.7|1718.97|1717.83|1017
1588880400000|2020-05-07 19:40:00|1719.51|1718.61|1718.47|1717.57|1719.85|1718.95|1718|1716.81|1079
1588880700000|2020-05-07 19:45:00|1718.24|1717.34|1717.56|1716.66|1718.83|1717.93|1717.11|1715.94|982
1588881000000|2020-05-07 19:50:00|1717.22|1716.32|1714.9|1714|1718.27|1717.37|1714.17|1712.99|1461
1588881300000|2020-05-07 19:55:00|1714.8|1713.9|1716.44|1714.94|1716.65|1715.59|1714.63|1713.49|1330
1588881600000|2020-05-07 20:00:00|1716.67|1715.17|1718.21|1717.31|1718.49|1717.59|1716.56|1715.17|547
1588881900000|2020-05-07 20:05:00|1718.25|1717.35|1719.13|1718.23|1719.89|1718.99|1717.89|1716.65|425
1588882200000|2020-05-07 20:10:00|1719.16|1718.26|1719.39|1718.49|1719.63|1718.73|1718.76|1717.86|311
1588882500000|2020-05-07 20:15:00|1719.34|1718.44|1718.54|1717.64|1719.55|1718.65|1718.28|1717.14|329
1588882800000|2020-05-07 20:20:00|1718.61|1717.71|1717.8|1716.9|1718.69|1717.79|1717.01|1715.81|258
1588883100000|2020-05-07 20:25:00|1718.32|1717.42|1718.27|1717.37|1718.88|1717.98|1718.01|1716.6|220
1588883400000|2020-05-07 20:30:00|1718.34|1716.84|1717.86|1716.36|1718.41|1717.48|1717.09|1716.02|285
1588883700000|2020-05-07 20:35:00|1717.68|1716.18|1718.56|1717.66|1718.69|1717.79|1717.45|1716.11|274
1588884000000|2020-05-07 20:40:00|1718.39|1717.49|1718.82|1717.32|1719.92|1719.01|1718.23|1717.13|363
1588884300000|2020-05-07 20:45:00|1718.79|1717.89|1716.14|1715.24|1719.72|1718.51|1715.78|1712.38|567
1588884600000|2020-05-07 20:50:00|1716.29|1715.39|1716.58|1715.08|1718.72|1717.33|1714.88|1713.38|642
1588884900000|2020-05-07 20:55:00|1716.69|1715.19|1718.02|1712.42|1718.24|1716.57|1715.05|1711.89|510
1588888800000|2020-05-07 22:00:00|1715.65|1714.15|1715.47|1713.97|1718.33|1715.69|1714.23|1710.24|652
1588889100000|2020-05-07 22:05:00|1715.51|1714.01|1715.71|1714.21|1717.54|1714.92|1714.52|1710.16|542
1588889400000|2020-05-07 22:10:00|1716.68|1712.28|1714.08|1712.58|1717.78|1714.68|1713.64|1710.75|546
1588889700000|2020-05-07 22:15:00|1713.93|1712.43|1715.83|1714.33|1717.65|1715.2|1713.93|1712.43|491
1588890000000|2020-05-07 22:20:00|1715.74|1714.24|1716.27|1714.77|1718.12|1715.37|1715.32|1712.67|403
1588890300000|2020-05-07 22:25:00|1716.25|1714.75|1715.62|1714.12|1719.7|1715.39|1714.5|1712.55|368
1588890600000|2020-05-07 22:30:00|1715.72|1714.22|1716.05|1714.55|1720.32|1715.96|1715|1712.9|467
1588890900000|2020-05-07 22:35:00|1716.09|1714.59|1716.16|1714.66|1716.99|1715.59|1714.78|1713.28|457
1588891200000|2020-05-07 22:40:00|1716.24|1714.74|1715.64|1714.14|1717.85|1715.34|1715.34|1712.85|382
1588891500000|2020-05-07 22:45:00|1715.32|1713.82|1715.15|1713.65|1715.9|1714.4|1714.44|1712.94|324
1588891800000|2020-05-07 22:50:00|1715.07|1713.57|1714.89|1713.39|1716.55|1713.98|1714.56|1711.55|274
1588892100000|2020-05-07 22:55:00|1714.9|1713.4|1715.88|1714.38|1716.51|1714.61|1714.76|1712.5|261
1588892400000|2020-05-07 23:00:00|1715.33|1713.83|1715.92|1714.42|1716.56|1715.32|1715.33|1713.83|507
1588892700000|2020-05-07 23:05:00|1715.95|1714.45|1715.26|1713.76|1715.95|1714.57|1714.13|1712.63|420
1588893000000|2020-05-07 23:10:00|1715.23|1713.73|1715.38|1713.88|1716.27|1714.77|1714.1|1712.91|427
1588893300000|2020-05-07 23:15:00|1715.99|1714.49|1715.73|1714.23|1717.01|1715.3|1714.97|1712.7|325
1588893600000|2020-05-07 23:20:00|1715.64|1714.14|1714.43|1712.93|1715.76|1714.26|1713.44|1711.94|476
1588893900000|2020-05-07 23:25:00|1714.38|1712.88|1713.93|1712.43|1714.85|1713.65|1713.07|1711.57|526
1588894200000|2020-05-07 23:30:00|1714|1712.5|1714.24|1712.74|1714.97|1713.47|1713.23|1711.73|433
1588894500000|2020-05-07 23:35:00|1714.21|1712.71|1713.7|1712.2|1714.46|1712.96|1713.02|1711.96|363
1588894800000|2020-05-07 23:40:00|1713.67|1712.17|1714.17|1713.27|1714.76|1713.58|1713.15|1711.75|376
1588895100000|2020-05-07 23:45:00|1714.6|1713.1|1713.77|1712.27|1715.35|1713.1|1712.91|1710.35|397
1588895400000|2020-05-07 23:50:00|1713.71|1712.81|1715.41|1713.91|1716.68|1714.15|1712.91|1711.41|662
1588895700000|2020-05-07 23:55:00|1715.29|1713.79|1715.17|1713.67|1716.05|1714.81|1714.44|1713.29|593
1588896000000|2020-05-08 00:00:00|1715.06|1713.56|1715.21|1713.71|1715.46|1714.25|1714.01|1712.75|614
1588896300000|2020-05-08 00:05:00|1715.16|1713.66|1713.7|1712.2|1715.42|1714.29|1713.22|1712.02|610
1588896600000|2020-05-08 00:10:00|1713.79|1712.29|1714.29|1712.79|1714.34|1713.31|1712.48|1711.42|551
1588896900000|2020-05-08 00:15:00|1714.28|1712.78|1713.89|1712.39|1715.28|1713.4|1713.31|1711.22|461
1588897200000|2020-05-08 00:20:00|1713.88|1712.38|1711.77|1710.87|1715.9|1713.72|1711.77|1710.25|841
1588897500000|2020-05-08 00:25:00|1711.68|1710.78|1713.08|1711.58|1714.75|1712.79|1711.68|1709.65|557
1588897800000|2020-05-08 00:30:00|1712.5|1711.6|1713.86|1712.36|1715.22|1713.72|1712.42|1711.39|670
1588898100000|2020-05-08 00:35:00|1713.87|1712.37|1715.41|1713.91|1716.15|1714.93|1713.26|1711.96|579
1588898400000|2020-05-08 00:40:00|1715.36|1713.86|1716.69|1715.19|1717.54|1716.48|1714.31|1713.31|767
1588898700000|2020-05-08 00:45:00|1716.82|1715.32|1716.25|1714.75|1717.49|1716|1714.62|1713.12|653
1588899000000|2020-05-08 00:50:00|1716.19|1714.69|1715.56|1714.06|1717.06|1715.24|1714.53|1713.04|775
1588899300000|2020-05-08 00:55:00|1715.75|1714.25|1715.71|1714.21|1716.6|1715.05|1715.12|1711.55|644
1588899600000|2020-05-08 01:00:00|1715.72|1714.22|1718.77|1717.27|1719.95|1718.09|1715.72|1714.22|1241
1588899900000|2020-05-08 01:05:00|1718.81|1717.31|1720.62|1719.12|1720.64|1719.47|1717.89|1715.65|833
1588900200000|2020-05-08 01:10:00|1720.63|1719.13|1720.84|1719.34|1722.35|1720.18|1717.96|1716.46|1240
1588900500000|2020-05-08 01:15:00|1720.41|1718.91|1719.65|1718.75|1720.94|1719.73|1718.92|1717.61|977
1588900800000|2020-05-08 01:20:00|1719.49|1717.99|1720.25|1718.75|1720.41|1719.18|1718.78|1717.56|615
1588901100000|2020-05-08 01:25:00|1720.23|1718.73|1720.65|1719.75|1721.91|1720.41|1719.74|1718.24|808
1588901400000|2020-05-08 01:30:00|1720.69|1719.79|1719.93|1718.43|1721.19|1720.06|1719.69|1718.38|652
1588901700000|2020-05-08 01:35:00|1719.96|1718.46|1719.08|1718.18|1720.8|1719.52|1718.38|1717.35|869
1588902000000|2020-05-08 01:40:00|1719.38|1717.88|1718.69|1717.19|1719.91|1718.69|1718.37|1717|807
1588902300000|2020-05-08 01:45:00|1718.73|1717.23|1719.7|1718.8|1721.9|1719.32|1718.34|1716.7|815
1588902600000|2020-05-08 01:50:00|1719.72|1718.82|1718.33|1716.83|1720.27|1719.19|1717.69|1716.35|855
1588902900000|2020-05-08 01:55:00|1718.3|1716.8|1717.46|1715.96|1720.15|1717.63|1716.93|1715.15|651
1588903200000|2020-05-08 02:00:00|1717.38|1716.48|1718.77|1717.87|1719.54|1718.22|1717.08|1715.77|635
1588903500000|2020-05-08 02:05:00|1718.95|1718.05|1718.08|1716.58|1719.24|1718.05|1717.34|1716.39|511
1588903800000|2020-05-08 02:10:00|1718.19|1716.69|1716.77|1715.27|1719.7|1717.29|1716.73|1714.7|528
1588904100000|2020-05-08 02:15:00|1716.91|1715.41|1717.22|1715.72|1719.55|1716.16|1716.57|1714.35|443
1588904400000|2020-05-08 02:20:00|1717.29|1715.79|1718.61|1717.71|1718.89|1717.78|1716.73|1715.49|586
1588904700000|2020-05-08 02:25:00|1718.57|1717.67|1718.57|1717.07|1720.75|1717.92|1717.97|1715.75|458
1588905000000|2020-05-08 02:30:00|1718.55|1717.05|1719.47|1717.97|1721.65|1718.83|1717.9|1716.65|725
1588905300000|2020-05-08 02:35:00|1719.46|1717.96|1720.37|1718.87|1720.37|1719.27|1719.03|1717.53|568
1588905600000|2020-05-08 02:40:00|1720.15|1718.65|1720.24|1718.74|1722.45|1719.23|1718.94|1717.45|485
1588905900000|2020-05-08 02:45:00|1720.18|1718.68|1718.57|1717.07|1722.65|1719.49|1718.42|1716.92|622
1588906200000|2020-05-08 02:50:00|1718.62|1717.12|1718.55|1717.05|1720.9|1717.63|1717.67|1715.65|679
1588906500000|2020-05-08 02:55:00|1718.72|1717.22|1717.71|1716.21|1720.85|1717.41|1717.12|1714.95|504
1588906800000|2020-05-08 03:00:00|1717.58|1716.08|1717.48|1715.98|1720.25|1716.59|1717.38|1715.15|449
1588907100000|2020-05-08 03:05:00|1717.34|1715.84|1718.17|1716.67|1720.4|1717.36|1717.11|1715.4|527
1588907400000|2020-05-08 03:10:00|1718.1|1716.6|1716.37|1715.47|1718.36|1716.86|1716|1714.7|498
1588907700000|2020-05-08 03:15:00|1716.43|1715.53|1716.56|1715.06|1718.66|1715.93|1715.56|1714.3|604
1588908000000|2020-05-08 03:20:00|1716.6|1715.1|1716.38|1714.88|1718.45|1715.78|1715.8|1713.45|498
1588908300000|2020-05-08 03:25:00|1715.91|1715.01|1717.28|1715.78|1719.5|1716.6|1715.89|1714.5|460
1588908600000|2020-05-08 03:30:00|1717.21|1715.71|1716.35|1714.85|1717.55|1716.38|1715.64|1714.52|447
1588908900000|2020-05-08 03:35:00|1716.23|1714.73|1716.57|1715.07|1717.1|1715.91|1715.7|1714.51|439
1588909200000|2020-05-08 03:40:00|1716.5|1715|1715.89|1714.99|1716.5|1715.36|1715.67|1714.48|310
1588909500000|2020-05-08 03:45:00|1715.95|1715.05|1716.19|1714.69|1716.41|1715.41|1715.4|1714.29|341
1588909800000|2020-05-08 03:50:00|1716.12|1714.62|1715.93|1715.03|1716.41|1715.25|1715.55|1714.31|340
1588910100000|2020-05-08 03:55:00|1715.91|1715.01|1716.25|1715.35|1716.57|1715.48|1715.46|1714.47|412
1588910400000|2020-05-08 04:00:00|1715.9|1715|1716.24|1715.34|1716.74|1715.54|1715.76|1714.64|332
1588910700000|2020-05-08 04:05:00|1716.26|1715.36|1716.2|1715.3|1716.96|1715.8|1715.98|1714.89|307
1588911000000|2020-05-08 04:10:00|1716.22|1715.32|1715.94|1715.04|1716.91|1715.64|1715.66|1714.59|534
1588911300000|2020-05-08 04:15:00|1715.96|1715.06|1716.37|1714.87|1716.66|1715.58|1715.53|1714.29|472
1588911600000|2020-05-08 04:20:00|1715.91|1715.01|1715.25|1713.75|1716.98|1715.78|1714.53|1713.16|579
1588911900000|2020-05-08 04:25:00|1715.49|1713.99|1714.55|1713.65|1716.8|1714.55|1714.03|1711.8|479
1588912200000|2020-05-08 04:30:00|1714.38|1713.48|1715.52|1714.02|1715.71|1714.5|1714.13|1712.98|497
1588912500000|2020-05-08 04:35:00|1715.07|1714.17|1715.34|1713.84|1716.31|1715.12|1714.93|1713.81|427
1588912800000|2020-05-08 04:40:00|1715.4|1713.9|1715.23|1714.33|1715.76|1714.59|1714.93|1713.82|301
1588913100000|2020-05-08 04:45:00|1715.2|1714.3|1715.43|1714.53|1715.85|1714.95|1714.47|1713.33|443
1588913400000|2020-05-08 04:50:00|1715.29|1714.39|1715.78|1714.28|1717.75|1714.91|1715|1712.75|308
1588913700000|2020-05-08 04:55:00|1715.72|1714.22|1716.06|1715.16|1717.36|1716.46|1715.55|1714.22|519
1588914000000|2020-05-08 05:00:00|1716.1|1715.2|1716.67|1715.77|1717.84|1716.34|1715.89|1714.62|402
1588914300000|2020-05-08 05:05:00|1716.8|1715.9|1717.67|1716.77|1718.85|1717.35|1716.25|1715.05|503
1588914600000|2020-05-08 05:10:00|1717.97|1716.47|1718.14|1717.24|1718.57|1717.52|1717.11|1716|449
1588914900000|2020-05-08 05:15:00|1718.19|1717.29|1718.81|1717.91|1719.78|1718.7|1717.8|1716.59|580
1588915200000|2020-05-08 05:20:00|1719.11|1717.61|1719.26|1718.36|1719.64|1718.74|1718.54|1717.41|682
1588915500000|2020-05-08 05:25:00|1719.19|1718.29|1717.93|1717.03|1719.42|1718.33|1716.87|1715.97|558
1588915800000|2020-05-08 05:30:00|1717.91|1717.01|1719.02|1718.12|1719.71|1718.81|1717.48|1716.5|772
1588916100000|2020-05-08 05:35:00|1719.13|1718.23|1717.64|1716.74|1719.55|1718.33|1717.02|1715.72|642
1588916400000|2020-05-08 05:40:00|1717.71|1716.81|1718.66|1717.16|1719.27|1717.93|1716.94|1715.44|536
1588916700000|2020-05-08 05:45:00|1718.8|1717.3|1718.25|1717.35|1719.16|1718.17|1716.62|1713.8|617
1588917000000|2020-05-08 05:50:00|1718.08|1717.18|1717.14|1716.24|1719.16|1717.66|1716.64|1712.63|665
1588917300000|2020-05-08 05:55:00|1717.19|1716.29|1717.71|1716.21|1717.92|1716.62|1715.43|1713.32|544
1588917600000|2020-05-08 06:00:00|1717.56|1716.06|1715.78|1714.88|1717.79|1716.33|1715.07|1713.35|1051
1588917900000|2020-05-08 06:05:00|1715.94|1715.04|1717.61|1716.71|1718.59|1717.59|1715.18|1714.28|1128
1588918200000|2020-05-08 06:10:00|1717.82|1716.92|1718.43|1716.93|1719.67|1718.34|1716.56|1715.53|1097
1588918500000|2020-05-08 06:15:00|1718.4|1716.9|1719.68|1718.18|1720.39|1718.89|1717.94|1716.72|1169
1588918800000|2020-05-08 06:20:00|1719.49|1717.99|1719.71|1718.21|1721.06|1720.08|1718.54|1717.04|1373
1588919100000|2020-05-08 06:25:00|1719.97|1718.47|1718.48|1716.98|1721.79|1719.3|1718.12|1716.9|1005
1588919400000|2020-05-08 06:30:00|1718.47|1716.97|1719.76|1718.26|1720.52|1719.46|1717.9|1716.62|1145
1588919700000|2020-05-08 06:35:00|1719.74|1718.24|1719.52|1718.62|1720.48|1719.56|1718.79|1717.76|995
1588920000000|2020-05-08 06:40:00|1719.61|1718.71|1718.78|1717.28|1720.35|1719.22|1716.77|1715.68|1023
1588920300000|2020-05-08 06:45:00|1718.64|1717.14|1717.21|1716.31|1719.24|1718.15|1716.58|1715.43|905
1588920600000|2020-05-08 06:50:00|1717.08|1716.18|1718.08|1717.18|1718.76|1717.56|1717.03|1715.77|869
1588920900000|2020-05-08 06:55:00|1718.02|1717.12|1718.03|1716.53|1719.29|1717.79|1717.3|1716.21|738
1588921200000|2020-05-08 07:00:00|1718.04|1716.54|1717.48|1716.58|1718.05|1716.78|1715.86|1714.72|1086
1588921500000|2020-05-08 07:05:00|1717.5|1716.6|1718.35|1717.45|1718.44|1717.54|1716.5|1715.6|1291
1588921800000|2020-05-08 07:10:00|1718.37|1717.47|1718.91|1718.01|1720.02|1718.88|1717.6|1716.54|1677
1588922100000|2020-05-08 07:15:00|1718.9|1718|1718.76|1717.86|1719.81|1718.59|1718.68|1717.59|1180
1588922400000|2020-05-08 07:20:00|1718.77|1717.87|1719.75|1718.85|1720.37|1719.2|1718.72|1717.82|1145
1588922700000|2020-05-08 07:25:00|1719.68|1718.78|1720.34|1719.44|1720.89|1719.7|1719.14|1718.24|1288
1588923000000|2020-05-08 07:30:00|1720.47|1719.57|1719.51|1718.61|1720.79|1719.89|1718.48|1717.52|1330
1588923300000|2020-05-08 07:35:00|1719.54|1718.64|1719.77|1718.87|1720.76|1719.86|1719.02|1718.12|1382
1588923600000|2020-05-08 07:40:00|1719.73|1718.83|1719.34|1718.44|1719.93|1719.03|1718.24|1717.34|1250
1588923900000|2020-05-08 07:45:00|1719.36|1718.46|1719.43|1718.53|1719.91|1718.82|1718.28|1717.38|1497
1588924200000|2020-05-08 07:50:00|1719.52|1718.62|1720.24|1719.34|1720.8|1719.76|1719.29|1718.16|1324
1588924500000|2020-05-08 07:55:00|1720.23|1719.33|1720.11|1719.21|1720.56|1719.58|1717.88|1716.88|1611
1588924800000|2020-05-08 08:00:00|1720.37|1718.87|1719.35|1718.45|1720.87|1719.83|1719.26|1718.23|1505
1588925100000|2020-05-08 08:05:00|1719.05|1718.15|1717.75|1716.85|1719.7|1718.52|1717.09|1716.19|1016
1588925400000|2020-05-08 08:10:00|1717.8|1716.9|1718.05|1717.15|1719.32|1718.4|1717.02|1715.82|1138
1588925700000|2020-05-08 08:15:00|1718.01|1717.11|1718.75|1717.25|1719.48|1718.27|1717.69|1716.76|1246
1588926000000|2020-05-08 08:20:00|1718.58|1717.68|1718.87|1717.37|1719.22|1718.21|1717.91|1716.82|1554
1588926300000|2020-05-08 08:25:00|1718.86|1717.36|1718.85|1717.95|1718.86|1717.96|1717.57|1716.46|1407
1588926600000|2020-05-08 08:30:00|1718.65|1717.75|1719.79|1718.29|1719.98|1718.81|1718.42|1717.3|1524
1588926900000|2020-05-08 08:35:00|1719.49|1718.59|1718.76|1717.86|1720.27|1719.06|1718.53|1717.39|1377
1588927200000|2020-05-08 08:40:00|1718.75|1717.85|1718.69|1717.79|1719.53|1718.53|1718.27|1717.33|1400
1588927500000|2020-05-08 08:45:00|1718.93|1718.03|1718.71|1717.81|1719.54|1718.4|1718.3|1717.28|1231
1588927800000|2020-05-08 08:50:00|1718.73|1717.83|1719.43|1718.53|1720.18|1719.05|1718.6|1717.49|1571
1588928100000|2020-05-08 08:55:00|1719.44|1718.54|1720.9|1720|1722.44|1721.22|1719.25|1718.11|1582
1588928400000|2020-05-08 09:00:00|1720.82|1719.92|1719.85|1718.95|1721.2|1720.25|1719.4|1718.33|1551
1588928700000|2020-05-08 09:05:00|1720.07|1719.17|1721.05|1720.15|1721.9|1720.76|1719.14|1718.23|1546
1588929000000|2020-05-08 09:10:00|1721.52|1720.02|1722.53|1721.63|1723.06|1721.9|1720.77|1719.68|1510
1588929300000|2020-05-08 09:15:00|1722.38|1721.48|1722.56|1721.66|1724.3|1723.4|1721.65|1720.62|1512
1588929600000|2020-05-08 09:20:00|1722.55|1721.65|1722.74|1721.84|1723.21|1722.06|1721.66|1720.62|1200
1588929900000|2020-05-08 09:25:00|1722.75|1721.85|1722|1721.1|1723.39|1722.13|1721.32|1720.41|1382
1588930200000|2020-05-08 09:30:00|1721.83|1720.93|1720.27|1719.37|1722.37|1721.3|1719.79|1718.77|1518
1588930500000|2020-05-08 09:35:00|1720.71|1719.81|1720.61|1719.71|1721.02|1720.12|1719.72|1718.64|1359
1588930800000|2020-05-08 09:40:00|1720.49|1719.59|1720.75|1719.85|1721.11|1720.21|1720.17|1719.02|1287
1588931100000|2020-05-08 09:45:00|1720.74|1719.84|1721.53|1720.63|1722.01|1721.01|1720.02|1719.08|1316
1588931400000|2020-05-08 09:50:00|1721.4|1720.5|1722.09|1721.19|1722.38|1721.24|1721.19|1720.29|813
1588931700000|2020-05-08 09:55:00|1721.95|1721.05|1722.67|1721.77|1723.42|1722.1|1721.65|1720.75|947
1588932000000|2020-05-08 10:00:00|1722.68|1721.78|1722.21|1721.31|1723.26|1722.02|1721.8|1720.9|1107
1588932300000|2020-05-08 10:05:00|1722.22|1721.32|1722.44|1721.54|1723.05|1722.1|1722.14|1721.24|943
1588932600000|2020-05-08 10:10:00|1722.51|1721.61|1722.97|1722.07|1723.93|1722.75|1722.42|1721.52|891
1588932900000|2020-05-08 10:15:00|1722.96|1722.06|1722.43|1721.53|1724.01|1723.11|1721.89|1720.99|918
1588933200000|2020-05-08 10:20:00|1722.32|1721.42|1722.55|1721.65|1723.27|1722.05|1721.78|1720.79|1134
1588933500000|2020-05-08 10:25:00|1722.51|1721.61|1722.4|1721.5|1723.53|1722.34|1722.31|1721.41|880
1588933800000|2020-05-08 10:30:00|1722.33|1721.43|1721.36|1720.46|1722.65|1721.75|1721.28|1720.38|1057
1588934100000|2020-05-08 10:35:00|1721.49|1720.59|1721.71|1720.81|1722.06|1721.16|1720.75|1719.85|1548
1588934400000|2020-05-08 10:40:00|1721.73|1720.83|1722.36|1721.46|1722.74|1721.84|1721.63|1720.73|1243
1588934700000|2020-05-08 10:45:00|1722.37|1721.47|1722.31|1721.41|1722.49|1721.59|1721.76|1720.86|902
1588935000000|2020-05-08 10:50:00|1722.33|1721.43|1721.91|1721.01|1722.98|1722.08|1721.69|1720.52|1263
1588935300000|2020-05-08 10:55:00|1721.88|1720.98|1720.1|1719.2|1722.36|1721.41|1719.76|1718.81|1216
1588935600000|2020-05-08 11:00:00|1720.2|1719.3|1721.73|1720.83|1721.97|1721.07|1719.27|1718.22|1430
1588935900000|2020-05-08 11:05:00|1721.56|1720.66|1720.38|1719.48|1722.09|1721.19|1718.73|1717.7|1347
1588936200000|2020-05-08 11:10:00|1720.43|1719.53|1719.58|1718.68|1720.65|1719.75|1718.69|1717.79|1215
1588936500000|2020-05-08 11:15:00|1719.6|1718.7|1719.65|1718.75|1720.15|1719.1|1718.55|1717.65|1137
1588936800000|2020-05-08 11:20:00|1719.66|1718.76|1719.79|1718.89|1720.48|1719.31|1719.48|1718.24|1540
1588937100000|2020-05-08 11:25:00|1719.8|1718.9|1719.35|1717.85|1720.18|1719.07|1717.72|1716.63|1767
1588937400000|2020-05-08 11:30:00|1719.43|1717.93|1719.47|1718.57|1719.68|1718.69|1718.46|1717.29|1052
1588937700000|2020-05-08 11:35:00|1719.41|1718.51|1719.26|1718.36|1720.3|1719.17|1719.02|1717.88|964
1588938000000|2020-05-08 11:40:00|1719.23|1718.33|1720|1719.1|1720.19|1719.29|1718.84|1717.8|1063
1588938300000|2020-05-08 11:45:00|1720.01|1719.11|1720.21|1719.31|1721.18|1719.91|1719.45|1718.33|644
1588938600000|2020-05-08 11:50:00|1720.17|1719.27|1720.31|1719.41|1720.99|1719.89|1719.67|1718.77|736
1588938900000|2020-05-08 11:55:00|1720.27|1719.37|1719.14|1718.24|1720.31|1719.41|1717.68|1716.52|900
1588939200000|2020-05-08 12:00:00|1719.11|1718.21|1719.78|1718.88|1720.06|1719.16|1716.47|1715.57|1297
1588939500000|2020-05-08 12:05:00|1719.45|1718.55|1722.28|1721.38|1723.52|1722.61|1718.88|1717.98|1436
1588939800000|2020-05-08 12:10:00|1722.14|1721.24|1720|1719.1|1723.54|1722.23|1719.79|1718.73|1527
1588940100000|2020-05-08 12:15:00|1720.05|1719.15|1719.56|1718.66|1722.2|1721.01|1719.56|1718.14|1422
1588940400000|2020-05-08 12:20:00|1719.93|1718.43|1718.23|1717.33|1721.05|1719.55|1715.64|1714.23|1857
1588940700000|2020-05-08 12:25:00|1718|1717.1|1721.88|1715.35|1722.22|1718.88|1716.83|1714.98|1638
1588941000000|2020-05-08 12:30:00|1721.1|1715.06|1718.24|1716.74|1721.46|1718.91|1713.67|1709.58|2039
1588941300000|2020-05-08 12:35:00|1718.04|1716.54|1716.07|1714.57|1719.79|1718.29|1715.4|1711.54|1866
1588941600000|2020-05-08 12:40:00|1716.01|1714.51|1712.95|1712.05|1717.88|1716.83|1711.16|1709.66|1996
1588941900000|2020-05-08 12:45:00|1712.89|1711.99|1708.86|1707.36|1712.89|1711.99|1706.79|1705.89|1947
1588942200000|2020-05-08 12:50:00|1708.84|1707.94|1710.96|1709.46|1712.47|1711.3|1707.15|1705.78|2012
1588942500000|2020-05-08 12:55:00|1710.58|1709.08|1712.77|1711.27|1712.84|1711.7|1710.3|1708.8|1716
1588942800000|2020-05-08 13:00:00|1712.94|1711.44|1711.19|1709.69|1713.12|1711.87|1709.67|1708.46|1853
1588943100000|2020-05-08 13:05:00|1711.11|1709.61|1710.54|1709.64|1712.96|1711.58|1709.72|1708.48|1558
1588943400000|2020-05-08 13:10:00|1710.62|1709.72|1710.78|1709.28|1713.14|1711.64|1709.94|1708.72|1345
1588943700000|2020-05-08 13:15:00|1711.03|1709.53|1711.78|1710.88|1713.24|1711.91|1709.18|1707.86|1493
1588944000000|2020-05-08 13:20:00|1711.93|1711.03|1710.96|1709.46|1712.35|1711.19|1710.27|1708.93|1395
1588944300000|2020-05-08 13:25:00|1710.91|1709.41|1712.31|1710.81|1712.64|1711.37|1709.86|1708.75|1281
1588944600000|2020-05-08 13:30:00|1712.33|1710.83|1714.39|1712.89|1715.63|1714.7|1712.29|1710.79|1862
1588944900000|2020-05-08 13:35:00|1714.5|1713|1716.85|1715.95|1717.18|1716.26|1712.91|1711.41|1886
1588945200000|2020-05-08 13:40:00|1716.9|1716|1719.24|1717.74|1720.14|1719.03|1715.98|1712.8|1960
1588945500000|2020-05-08 13:45:00|1719.22|1717.72|1719.79|1718.29|1721.46|1720.24|1718.5|1717.26|1869
1588945800000|2020-05-08 13:50:00|1719.82|1718.32|1718.18|1717.28|1720.1|1718.88|1717.45|1716.05|1760
1588946100000|2020-05-08 13:55:00|1718.37|1717.47|1718.27|1717.37|1718.77|1717.79|1715.84|1714.94|1763
1588946400000|2020-05-08 14:00:00|1718.08|1717.18|1715.41|1714.51|1718.77|1717.87|1715.06|1714.16|1738
1588946700000|2020-05-08 14:05:00|1715.36|1714.46|1714.74|1713.84|1715.92|1714.69|1714.02|1713.12|1581
1588947000000|2020-05-08 14:10:00|1714.67|1713.77|1717.59|1716.69|1718.09|1717.19|1714.51|1713.61|1607
1588947300000|2020-05-08 14:15:00|1717.58|1716.68|1719.4|1718.5|1719.75|1718.8|1716.79|1715.74|1890
1588947600000|2020-05-08 14:20:00|1719.31|1718.41|1719.28|1718.38|1720.04|1719.02|1717.19|1716.29|1993
1588947900000|2020-05-08 14:25:00|1719.22|1718.32|1719.45|1718.55|1721.79|1720.8|1719.22|1718.29|1855
1588948200000|2020-05-08 14:30:00|1719.41|1718.51|1719.55|1718.05|1722.22|1721.32|1718.99|1717.81|1681
1588948500000|2020-05-08 14:35:00|1719.65|1718.15|1718.76|1717.86|1720.27|1719.2|1717.83|1716.86|1345
1588948800000|2020-05-08 14:40:00|1718.75|1717.85|1719.51|1718.61|1720.8|1719.71|1717.04|1716.03|1652
1588949100000|2020-05-08 14:45:00|1719.67|1718.77|1718.82|1717.92|1723.75|1720.41|1718.42|1717.52|1810
1588949400000|2020-05-08 14:50:00|1718.77|1717.87|1713.68|1712.78|1719.52|1718.43|1713.58|1712.68|1894
1588949700000|2020-05-08 14:55:00|1713.63|1712.73|1716.21|1715.31|1716.57|1715.67|1711.64|1710.41|1756
1588950000000|2020-05-08 15:00:00|1716.35|1715.45|1716.77|1715.27|1718.41|1717.51|1715.35|1714.02|1719
1588950300000|2020-05-08 15:05:00|1716.55|1715.65|1715.72|1714.82|1716.95|1716.03|1714.32|1713.17|1604
1588950600000|2020-05-08 15:10:00|1715.66|1714.76|1714.16|1713.26|1716.91|1716.01|1713.66|1712.76|1641
1588950900000|2020-05-08 15:15:00|1714.34|1713.44|1714.6|1713.7|1715.57|1714.67|1713.42|1712.2|1672
1588951200000|2020-05-08 15:20:00|1714.57|1713.67|1713.31|1712.41|1715.49|1714.59|1711.11|1709.94|1788
1588951500000|2020-05-08 15:25:00|1713.34|1712.44|1712.67|1711.77|1713.4|1712.46|1711.67|1710.53|1568
1588951800000|2020-05-08 15:30:00|1712.85|1711.95|1714.51|1713.61|1714.64|1713.74|1712.48|1711.32|1591
1588952100000|2020-05-08 15:35:00|1714.52|1713.62|1714.52|1713.62|1715.66|1714.76|1713.59|1712.45|1435
1588952400000|2020-05-08 15:40:00|1714.68|1713.78|1714.53|1713.63|1715.25|1714.21|1713.16|1712|1426
1588952700000|2020-05-08 15:45:00|1714.57|1713.67|1715.44|1714.54|1715.74|1714.84|1713.89|1712.85|1152
1588953000000|2020-05-08 15:50:00|1715.42|1714.52|1715.72|1714.82|1716.65|1715.65|1715.11|1714.01|1401
1588953300000|2020-05-08 15:55:00|1715.73|1714.83|1715.88|1714.98|1716.42|1715.3|1715.02|1713.93|1021
1588953600000|2020-05-08 16:00:00|1715.87|1714.97|1714.93|1713.43|1716.6|1715.7|1714.26|1713.14|1162
1588953900000|2020-05-08 16:05:00|1714.54|1713.64|1710.98|1710.08|1714.96|1713.79|1710.1|1709.2|1703
1588954200000|2020-05-08 16:10:00|1710.87|1709.97|1710.14|1709.24|1711.87|1710.63|1708.88|1707.76|1700
1588954500000|2020-05-08 16:15:00|1710.06|1709.16|1711.18|1710.28|1711.64|1710.7|1709.75|1708.72|1615
1588954800000|2020-05-08 16:20:00|1711.16|1710.26|1711.83|1710.93|1712.33|1711.43|1710.7|1709.8|1210
1588955100000|2020-05-08 16:25:00|1711.91|1711.01|1710.93|1710.03|1712.12|1711.22|1710.62|1709.72|809
1588955400000|2020-05-08 16:30:00|1710.96|1710.06|1712.91|1712.01|1713.16|1712.26|1710.76|1709.86|1173
1588955700000|2020-05-08 16:35:00|1712.89|1711.99|1712.41|1711.51|1713.95|1712.14|1710.99|1708.95|909
1588956000000|2020-05-08 16:40:00|1712.43|1711.53|1712.84|1711.94|1713.38|1712.41|1711.27|1710.27|1124
1588956300000|2020-05-08 16:45:00|1712.85|1711.95|1712.49|1711.59|1713.19|1712.29|1712.19|1711|960
1588956600000|2020-05-08 16:50:00|1712.55|1711.65|1710.85|1709.95|1712.86|1711.96|1709.46|1708.42|1314
1588956900000|2020-05-08 16:55:00|1710.79|1709.89|1710.43|1709.53|1711.38|1710.4|1709.63|1708.44|1055
1588957200000|2020-05-08 17:00:00|1710.46|1709.56|1710.2|1708.7|1710.92|1709.72|1709.34|1708.18|922
1588957500000|2020-05-08 17:05:00|1710.14|1709.24|1711.83|1710.33|1712.13|1710.97|1709.74|1708.71|1117
1588957800000|2020-05-08 17:10:00|1711.79|1710.29|1712.06|1710.56|1712.66|1711.46|1710.73|1709.47|1117
1588958100000|2020-05-08 17:15:00|1711.51|1710.61|1710.67|1709.77|1712.04|1710.96|1710.13|1706.75|1172
1588958400000|2020-05-08 17:20:00|1710.66|1709.76|1711.31|1710.41|1712.17|1710.85|1710.19|1709.22|1244
1588958700000|2020-05-08 17:25:00|1711.03|1710.13|1709.81|1708.91|1712.14|1711.24|1709.39|1708.33|1432
1588959000000|2020-05-08 17:30:00|1709.85|1708.95|1710.26|1709.36|1711.07|1710.17|1709.46|1708.22|1298
1588959300000|2020-05-08 17:35:00|1710.3|1709.4|1708.87|1707.97|1710.76|1709.86|1708.21|1707.31|1272
1588959600000|2020-05-08 17:40:00|1708.86|1707.96|1709.96|1709.06|1710.08|1709.18|1708.36|1707.46|1277
1588959900000|2020-05-08 17:45:00|1709.94|1709.04|1708.49|1707.59|1710.24|1709.34|1708.12|1707.01|1070
1588960200000|2020-05-08 17:50:00|1708.51|1707.61|1709.07|1708.17|1709.45|1708.55|1708.36|1707.46|1094
1588960500000|2020-05-08 17:55:00|1709.14|1708.24|1709.96|1709.06|1710.02|1709.12|1708.63|1707.55|935
1588960800000|2020-05-08 18:00:00|1709.61|1708.71|1708.87|1707.97|1710.31|1709.41|1708.67|1707.77|878
1588961100000|2020-05-08 18:05:00|1708.84|1707.94|1708.77|1707.87|1709.58|1708.62|1708.59|1707.58|978
1588961400000|2020-05-08 18:10:00|1708.78|1707.88|1705.05|1704.15|1708.81|1707.91|1704.05|1703.06|1794
1588961700000|2020-05-08 18:15:00|1705.3|1704.4|1707.07|1706.17|1708.15|1706.74|1704.66|1703.15|1378
1588962000000|2020-05-08 18:20:00|1707.08|1706.18|1705.86|1704.96|1708.12|1707.2|1705.6|1704.66|1331
1588962300000|2020-05-08 18:25:00|1705.87|1704.97|1706.7|1705.2|1707.33|1706.24|1705.25|1704.35|1110
1588962600000|2020-05-08 18:30:00|1706.66|1705.16|1705.83|1704.93|1707.04|1706.06|1705.28|1704.22|1001
1588962900000|2020-05-08 18:35:00|1705.68|1704.78|1705.59|1704.69|1706.47|1705.39|1705.14|1704.24|1013
1588963200000|2020-05-08 18:40:00|1705.62|1704.72|1705.98|1705.08|1707.1|1705.95|1705.38|1704.33|903
1588963500000|2020-05-08 18:45:00|1705.74|1704.84|1705.94|1705.04|1706.94|1705.67|1705.23|1704.33|987
1588963800000|2020-05-08 18:50:00|1705.93|1705.03|1705.33|1704.43|1706.27|1705.26|1705.11|1704.09|855
1588964100000|2020-05-08 18:55:00|1705.3|1704.4|1705.44|1704.54|1706.76|1705.75|1704.41|1703.33|1198
1588964400000|2020-05-08 19:00:00|1705.52|1704.62|1705.42|1704.52|1706.41|1705.51|1704.81|1703.68|953
1588964700000|2020-05-08 19:05:00|1705.72|1704.22|1703.85|1702.95|1705.97|1704.91|1703.57|1702.35|1086
1588965000000|2020-05-08 19:10:00|1703.88|1702.98|1703.93|1703.03|1704.53|1703.46|1703.35|1702.27|992
1588965300000|2020-05-08 19:15:00|1704.08|1703.18|1704.66|1703.76|1705.14|1703.96|1703.39|1702.49|942
1588965600000|2020-05-08 19:20:00|1704.67|1703.77|1704.32|1703.42|1705.42|1704.39|1703.62|1702.72|988
1588965900000|2020-05-08 19:25:00|1704.23|1703.33|1702.94|1702.04|1704.73|1703.47|1702.72|1701.57|1265
1588966200000|2020-05-08 19:30:00|1702.93|1702.03|1706.8|1705.9|1706.8|1705.9|1702.93|1701.72|1245
1588966500000|2020-05-08 19:35:00|1706.51|1705.61|1706.11|1705.21|1707.69|1706.26|1705.76|1704.53|1093
1588966800000|2020-05-08 19:40:00|1706.14|1705.24|1706.4|1705.5|1706.64|1705.65|1705.7|1704.55|874
1588967100000|2020-05-08 19:45:00|1706.67|1705.17|1706.53|1705.63|1706.84|1705.77|1705.77|1704.76|980
1588967400000|2020-05-08 19:50:00|1706.59|1705.69|1706.8|1705.9|1707.05|1706.15|1705.97|1704.84|1046
1588967700000|2020-05-08 19:55:00|1706.79|1705.89|1707.71|1706.81|1708.37|1707.22|1706.71|1704.14|1417
1588968000000|2020-05-08 20:00:00|1707.72|1706.82|1707.24|1705.74|1708.29|1707.11|1706.33|1705.13|712
1588968300000|2020-05-08 20:05:00|1706.79|1705.89|1706.65|1705.75|1707.41|1706.09|1705.78|1704.66|445
1588968600000|2020-05-08 20:10:00|1706.96|1705.46|1706.62|1705.72|1708.16|1706.82|1706.15|1705.25|463
1588968900000|2020-05-08 20:15:00|1706.7|1705.8|1706.92|1706.02|1708.02|1706.75|1706.33|1705.14|276
1588969200000|2020-05-08 20:20:00|1706.91|1706.01|1706.86|1705.36|1707.49|1706.36|1706.13|1704.95|272
1588969500000|2020-05-08 20:25:00|1706.87|1705.37|1706.43|1704.93|1707.44|1705.97|1706.12|1704.91|274
1588969800000|2020-05-08 20:30:00|1706.35|1704.85|1704.7|1703.8|1706.56|1705.21|1703.98|1702.85|541
1588970100000|2020-05-08 20:35:00|1705.01|1703.51|1705.03|1704.13|1705.46|1704.39|1704.26|1702.99|285
1588970400000|2020-05-08 20:40:00|1705.02|1704.12|1704.91|1704.01|1706.15|1704.98|1704.44|1703.29|477
1588970700000|2020-05-08 20:45:00|1704.9|1704|1703.5|1702.6|1705.4|1704.2|1703.5|1702.6|384
1588971000000|2020-05-08 20:50:00|1703.69|1702.79|1702.75|1701.25|1704.43|1702.93|1702.3|1700.94|383
1588971300000|2020-05-08 20:55:00|1702.94|1701.44|1703.81|1702.31|1706.66|1702.6|1702.14|1697.66|376
1589148000000|2020-05-10 22:00:00|1705.01|1703.21|1703.33|1702.13|1705.89|1704.09|1702.59|1700.79|579
1589148300000|2020-05-10 22:05:00|1703.32|1702.12|1704.55|1703.35|1705.96|1704.76|1702.4|1700.88|641
1589148600000|2020-05-10 22:10:00|1704.41|1703.21|1706.34|1704.84|1708.8|1705.03|1703.13|1701.55|609
1589148900000|2020-05-10 22:15:00|1706.4|1704.9|1705.32|1704.42|1707.84|1706.34|1704.57|1703.07|672
1589149200000|2020-05-10 22:20:00|1705.3|1704.4|1704.89|1703.39|1705.74|1704.57|1704.23|1703.01|492
1589149500000|2020-05-10 22:25:00|1704.68|1703.18|1705.87|1704.37|1706.24|1704.9|1704.16|1702.89|459
1589149800000|2020-05-10 22:30:00|1705.81|1704.31|1704.94|1703.44|1705.84|1704.34|1704.24|1702.74|485
1589150100000|2020-05-10 22:35:00|1704.89|1703.39|1704.79|1703.29|1705.51|1704.01|1704.21|1702.71|536
1589150400000|2020-05-10 22:40:00|1704.21|1702.71|1703.36|1701.86|1705.18|1703.69|1702.54|1701.04|526
1589150700000|2020-05-10 22:45:00|1703.34|1701.84|1704.59|1703.09|1704.85|1703.35|1702.6|1701.1|461
1589151000000|2020-05-10 22:50:00|1704.63|1703.13|1704.13|1702.63|1704.98|1703.48|1703.91|1702.41|370
1589151300000|2020-05-10 22:55:00|1704.06|1702.56|1705.22|1703.72|1705.22|1704.24|1704.02|1702.52|286
1589151600000|2020-05-10 23:00:00|1705.1|1704.2|1706.1|1705.2|1706.86|1705.74|1704.29|1703.11|408
1589151900000|2020-05-10 23:05:00|1706.15|1705.25|1707.7|1706.2|1707.91|1706.81|1706.02|1705.09|500
1589152200000|2020-05-10 23:10:00|1707.77|1706.87|1707.98|1706.48|1708.21|1707.12|1707.15|1705.94|398
1589152500000|2020-05-10 23:15:00|1708.01|1706.51|1707.25|1705.75|1708.48|1707.56|1706.88|1705.74|371
1589152800000|2020-05-10 23:20:00|1707.31|1705.81|1706.96|1705.46|1708.71|1707.58|1706.47|1705.29|575
1589153100000|2020-05-10 23:25:00|1706.94|1705.44|1706.63|1705.13|1707.55|1706.05|1706.17|1704.81|340
1589153400000|2020-05-10 23:30:00|1706.64|1705.14|1705.34|1703.84|1706.92|1705.72|1704.96|1703.76|467
1589153700000|2020-05-10 23:35:00|1705.8|1704.3|1705.29|1703.79|1707.34|1706.44|1704.09|1703.07|917
1589154000000|2020-05-10 23:40:00|1705.3|1703.8|1706.61|1705.71|1708.41|1707.28|1705|1703.5|707
1589154300000|2020-05-10 23:45:00|1706.52|1705.62|1707.03|1706.13|1708.2|1707.12|1706.51|1705.41|633
1589154600000|2020-05-10 23:50:00|1707.01|1706.11|1707.53|1706.63|1708.09|1706.94|1705.92|1705.02|540
1589154900000|2020-05-10 23:55:00|1707.52|1706.62|1707.13|1706.23|1708.45|1707.55|1706.37|1705.44|503
1589155200000|2020-05-11 00:00:00|1707.11|1706.21|1707.39|1705.89|1707.67|1706.65|1706.2|1705.08|541
1589155500000|2020-05-11 00:05:00|1707.41|1705.91|1707.68|1706.18|1707.96|1706.49|1706.85|1705.65|368
1589155800000|2020-05-11 00:10:00|1707.63|1706.13|1707.07|1705.57|1708.78|1707.85|1706.73|1705.23|652
1589156100000|2020-05-11 00:15:00|1707.06|1705.56|1707.05|1705.55|1707.38|1705.88|1706.62|1705.12|363
1589156400000|2020-05-11 00:20:00|1707.04|1705.54|1707.57|1706.07|1707.58|1706.45|1706.91|1705.41|296
1589156700000|2020-05-11 00:25:00|1707.58|1706.08|1706.98|1706.08|1707.66|1706.38|1706.94|1705.54|268
1589157000000|2020-05-11 00:30:00|1707.38|1705.88|1706.97|1705.47|1707.38|1706.06|1706.71|1705.21|265
1589157300000|2020-05-11 00:35:00|1706.96|1705.46|1707.17|1705.67|1707.58|1706.08|1706.62|1705.12|224
1589157600000|2020-05-11 00:40:00|1707.14|1705.64|1705.62|1704.72|1707.3|1705.8|1705.07|1703.63|438
1589157900000|2020-05-11 00:45:00|1706.11|1704.61|1705.74|1704.24|1706.54|1705.15|1705.07|1703.57|381
1589158200000|2020-05-11 00:50:00|1705.79|1704.29|1705.53|1704.03|1706.35|1704.96|1705.12|1703.68|356
1589158500000|2020-05-11 00:55:00|1705.5|1704|1705.42|1703.92|1706.21|1704.77|1704.47|1703.11|403
1589158800000|2020-05-11 01:00:00|1705.33|1703.83|1705.25|1703.75|1705.47|1704.22|1703.42|1702.22|1061
1589159100000|2020-05-11 01:05:00|1705.57|1704.07|1705.99|1705.09|1706.42|1705.17|1704.13|1702.94|750
1589159400000|2020-05-11 01:10:00|1705.87|1704.97|1706.51|1705.01|1706.81|1705.66|1705.36|1703.86|623
1589159700000|2020-05-11 01:15:00|1706.55|1705.05|1706.91|1705.41|1707.32|1706.31|1706.21|1704.95|470
1589160000000|2020-05-11 01:20:00|1707|1705.5|1707.97|1707.07|1708.91|1707.56|1706.16|1704.99|590
1589160300000|2020-05-11 01:25:00|1708.06|1707.16|1708.46|1706.96|1708.9|1707.92|1707.73|1706.54|611
1589160600000|2020-05-11 01:30:00|1708.55|1707.05|1710.03|1708.53|1711.56|1709.71|1707.45|1706.27|890
1589160900000|2020-05-11 01:35:00|1710.09|1708.59|1711.93|1711.03|1713.48|1712.15|1709.42|1708.26|1159
1589161200000|2020-05-11 01:40:00|1711.88|1710.98|1711.75|1710.85|1713.45|1712.03|1710.21|1709.13|1049
1589161500000|2020-05-11 01:45:00|1711.76|1710.86|1710.91|1709.41|1712.4|1711.12|1710.15|1708.99|699
1589161800000|2020-05-11 01:50:00|1710.97|1709.47|1710.35|1708.85|1712.2|1711.02|1709.45|1708.18|876
1589162100000|2020-05-11 01:55:00|1710.37|1708.87|1711.29|1709.79|1711.62|1710.37|1709.93|1708.68|621
1589162400000|2020-05-11 02:00:00|1711.05|1709.55|1711.3|1709.8|1712.06|1710.56|1710.45|1709.08|616
1589162700000|2020-05-11 02:05:00|1711.31|1709.81|1710.49|1708.99|1711.57|1710.29|1709.7|1708.51|634
1589163000000|2020-05-11 02:10:00|1710.42|1708.92|1711.03|1709.53|1711.37|1710.39|1709.52|1708.31|665
1589163300000|2020-05-11 02:15:00|1711.16|1709.66|1709.69|1708.79|1711.23|1710.01|1709.56|1708.25|465
1589163600000|2020-05-11 02:20:00|1709.56|1708.66|1710.2|1708.7|1710.5|1709.34|1708.97|1708.02|391
1589163900000|2020-05-11 02:25:00|1710.09|1708.59|1709.6|1708.1|1710.52|1709.22|1708.85|1707.72|444
1589164200000|2020-05-11 02:30:00|1709.58|1708.08|1709.81|1708.31|1710.31|1709.07|1709.13|1707.92|520
1589164500000|2020-05-11 02:35:00|1709.58|1708.68|1709.13|1708.23|1709.99|1708.79|1709.11|1707.79|388
1589164800000|2020-05-11 02:40:00|1709.19|1708.29|1709.56|1708.66|1710.53|1709.41|1709.09|1707.93|372
1589165100000|2020-05-11 02:45:00|1709.63|1708.73|1709.76|1708.86|1710.64|1709.61|1708.76|1707.86|756
1589165400000|2020-05-11 02:50:00|1709.72|1708.82|1710.15|1709.25|1710.53|1709.41|1709.03|1707.91|616
1589165700000|2020-05-11 02:55:00|1710.13|1709.23|1710.54|1709.64|1711.12|1709.96|1709.82|1708.86|480
1589166000000|2020-05-11 03:00:00|1710.56|1709.66|1710.32|1709.42|1710.96|1709.76|1709.96|1708.76|411
1589166300000|2020-05-11 03:05:00|1710.51|1709.01|1710.45|1709.55|1710.98|1709.85|1709.75|1708.85|404
1589166600000|2020-05-11 03:10:00|1710.08|1709.18|1710.22|1709.32|1710.7|1709.55|1709.6|1708.66|342
1589166900000|2020-05-11 03:15:00|1710.14|1709.24|1710.17|1709.27|1710.6|1709.55|1709.61|1708.17|426
1589167200000|2020-05-11 03:20:00|1710.16|1709.26|1709.85|1708.95|1710.6|1709.39|1709.48|1708.36|328
1589167500000|2020-05-11 03:25:00|1710.01|1709.11|1709.89|1708.99|1710.39|1709.25|1709.3|1708.06|293
1589167800000|2020-05-11 03:30:00|1709.77|1708.87|1710.27|1708.77|1710.44|1709.28|1709.77|1708.57|241
1589168100000|2020-05-11 03:35:00|1710.22|1708.72|1709.66|1708.76|1710.48|1709.32|1709.32|1708.11|206
1589168400000|2020-05-11 03:40:00|1709.62|1708.72|1709.05|1707.55|1709.62|1708.72|1707.98|1707.08|537
1589168700000|2020-05-11 03:45:00|1708.97|1707.47|1709.02|1708.12|1709.66|1708.46|1707.65|1706.54|622
1589169000000|2020-05-11 03:50:00|1709.37|1708.47|1709.01|1708.11|1709.84|1708.59|1708.55|1707.41|449
1589169300000|2020-05-11 03:55:00|1709.12|1707.62|1708.48|1707.58|1709.6|1708.45|1708.22|1707.05|368
1589169600000|2020-05-11 04:00:00|1708.51|1707.61|1707.96|1707.06|1709.29|1708.2|1707.85|1706.37|393
1589169900000|2020-05-11 04:05:00|1708.02|1707.12|1708.46|1707.56|1709.19|1708|1707.89|1706.6|347
1589170200000|2020-05-11 04:10:00|1708.29|1707.39|1707.43|1706.53|1709.08|1707.91|1706.86|1705.73|516
1589170500000|2020-05-11 04:15:00|1707.65|1706.75|1706.73|1705.83|1708.1|1706.93|1706.13|1704.97|642
1589170800000|2020-05-11 04:20:00|1707.03|1705.53|1706.48|1705.58|1707.58|1706.38|1706.17|1704.99|475
1589171100000|2020-05-11 04:25:00|1706.37|1705.47|1706.83|1705.93|1708.22|1707.08|1706.33|1705.2|508
1589171400000|2020-05-11 04:30:00|1706.73|1705.83|1707.68|1706.78|1708.05|1707.03|1705.78|1704.7|518
1589171700000|2020-05-11 04:35:00|1707.74|1706.84|1707.28|1706.38|1708.16|1706.97|1706.96|1705.76|395
1589172000000|2020-05-11 04:40:00|1707.22|1706.32|1707.21|1705.71|1707.78|1706.52|1706.46|1705.16|392
1589172300000|2020-05-11 04:45:00|1706.87|1705.97|1706.71|1705.21|1707.62|1706.41|1706.36|1705.21|259
1589172600000|2020-05-11 04:50:00|1706.73|1705.23|1706.68|1705.18|1707.11|1705.95|1705.8|1704.71|351
1589172900000|2020-05-11 04:55:00|1706.57|1705.07|1706.4|1705.5|1706.98|1705.95|1705.39|1704.19|469
1589173200000|2020-05-11 05:00:00|1706.38|1705.48|1705.99|1705.09|1707.14|1706.24|1705.94|1704.85|468
1589173500000|2020-05-11 05:05:00|1706.36|1704.86|1706.63|1705.13|1707.33|1706.01|1705.3|1704.19|556
1589173800000|2020-05-11 05:10:00|1706.57|1705.07|1704.18|1703.28|1707.02|1705.66|1703.75|1702.66|818
1589174100000|2020-05-11 05:15:00|1704.2|1703.3|1705.75|1704.25|1706.02|1705.12|1704.13|1703.23|664
1589174400000|2020-05-11 05:20:00|1705.65|1704.15|1704.79|1703.89|1705.74|1704.84|1704.49|1703.3|447
1589174700000|2020-05-11 05:25:00|1705.09|1703.59|1705.18|1704.28|1705.71|1704.61|1704.24|1703.17|523
1589175000000|2020-05-11 05:30:00|1705.13|1704.23|1704.24|1703.34|1705.62|1704.72|1702.96|1702.06|1090
1589175300000|2020-05-11 05:35:00|1704.25|1703.35|1705.49|1704.59|1705.59|1704.69|1703.31|1702.31|714
1589175600000|2020-05-11 05:40:00|1705.54|1704.64|1705.7|1704.8|1706.26|1705.36|1704.79|1703.64|661
1589175900000|2020-05-11 05:45:00|1705.61|1704.71|1706.09|1705.19|1706.51|1705.61|1705.41|1704.2|655
1589176200000|2020-05-11 05:50:00|1706.14|1705.24|1706.49|1705.59|1706.83|1705.93|1705.45|1704.25|544
1589176500000|2020-05-11 05:55:00|1706.46|1705.56|1705.97|1704.47|1706.64|1705.67|1705.19|1704.03|621
1589176800000|2020-05-11 06:00:00|1705.91|1704.41|1706.86|1705.96|1708.37|1707.26|1705.52|1704.32|1180
1589177100000|2020-05-11 06:05:00|1706.88|1705.98|1706.68|1705.78|1707.75|1706.79|1705.87|1704.97|766
1589177400000|2020-05-11 06:10:00|1706.71|1705.81|1706.73|1705.83|1707.12|1706.17|1705.8|1704.9|690
1589177700000|2020-05-11 06:15:00|1706.78|1705.88|1706.33|1705.43|1707.51|1706.61|1706.16|1705.26|525
1589178000000|2020-05-11 06:20:00|1706.31|1705.41|1705.49|1703.99|1706.43|1705.53|1703.69|1702.79|1075
1589178300000|2020-05-11 06:25:00|1705.42|1703.92|1705.27|1704.37|1706.49|1705.54|1704.61|1703.71|885
1589178600000|2020-05-11 06:30:00|1705.08|1704.18|1706.21|1705.31|1707.16|1706.26|1704.57|1703.67|908
1589178900000|2020-05-11 06:35:00|1706.09|1705.19|1707.21|1706.31|1708.75|1707.53|1706.08|1705.18|1264
1589179200000|2020-05-11 06:40:00|1707.03|1706.13|1707.79|1706.89|1708.49|1707.59|1705.97|1704.99|967
1589179500000|2020-05-11 06:45:00|1707.7|1706.8|1707.61|1706.71|1708.27|1707.37|1706.35|1705.45|838
1589179800000|2020-05-11 06:50:00|1707.54|1706.64|1707.96|1707.06|1708.43|1707.3|1707.28|1706.25|650
1589180100000|2020-05-11 06:55:00|1708.05|1707.15|1707.49|1706.59|1708.61|1707.32|1707.15|1706|582
1589180400000|2020-05-11 07:00:00|1707.48|1706.58|1706.91|1706.01|1708.19|1707.29|1706.48|1705.58|861
1589180700000|2020-05-11 07:05:00|1706.92|1706.02|1705.8|1704.9|1707.04|1706.14|1705.27|1704.37|791
1589181000000|2020-05-11 07:10:00|1705.81|1704.91|1708.55|1707.65|1708.83|1707.69|1705.63|1704.73|984
1589181300000|2020-05-11 07:15:00|1708.53|1707.63|1708.44|1707.54|1708.64|1707.74|1707.6|1706.7|1080
1589181600000|2020-05-11 07:20:00|1708.43|1707.53|1709.45|1708.55|1710.08|1709.18|1707.97|1707.07|1124
1589181900000|2020-05-11 07:25:00|1709.48|1708.58|1708.58|1707.68|1710.35|1709.45|1708.58|1707.68|1339
1589182200000|2020-05-11 07:30:00|1708.54|1707.64|1708|1707.1|1709.06|1708.16|1707.8|1706.9|1395
1589182500000|2020-05-11 07:35:00|1708.01|1707.11|1707.06|1706.16|1708.34|1707.44|1707.03|1706.13|1104
1589182800000|2020-05-11 07:40:00|1707.1|1706.2|1707.17|1706.27|1707.7|1706.8|1706.61|1705.71|1488
1589183100000|2020-05-11 07:45:00|1707.04|1706.14|1707.6|1706.7|1708.08|1707.18|1706.35|1705.12|1126
1589183400000|2020-05-11 07:50:00|1707.62|1706.72|1707.53|1706.63|1708.46|1707.45|1707.22|1706.2|1206
1589183700000|2020-05-11 07:55:00|1707.55|1706.65|1707.55|1706.65|1708.01|1707.11|1706.86|1705.96|1512
1589184000000|2020-05-11 08:00:00|1707.56|1706.66|1707.88|1706.98|1708.22|1707.32|1706.97|1706.07|1205
1589184300000|2020-05-11 08:05:00|1707.89|1706.99|1708.38|1707.48|1709.35|1708.06|1707.19|1706.29|1386
1589184600000|2020-05-11 08:10:00|1708.45|1707.55|1707.45|1706.55|1709.17|1708.17|1707.2|1706.3|1177
1589184900000|2020-05-11 08:15:00|1707.52|1706.62|1707.19|1706.29|1708.32|1707.42|1706.48|1705.53|1440
1589185200000|2020-05-11 08:20:00|1707.24|1706.34|1707.34|1706.44|1708.38|1707.36|1706.63|1705.63|1519
1589185500000|2020-05-11 08:25:00|1707.59|1706.69|1708.03|1707.13|1708.6|1707.7|1707.35|1706.37|1514
1589185800000|2020-05-11 08:30:00|1708|1707.1|1707.92|1707.02|1708.76|1707.85|1707.49|1706.59|1352
1589186100000|2020-05-11 08:35:00|1707.95|1707.05|1706.58|1705.68|1708.36|1707.15|1706.31|1705.25|1499
1589186400000|2020-05-11 08:40:00|1706.59|1705.69|1704.42|1703.52|1706.92|1705.95|1703.88|1702.77|1347
1589186700000|2020-05-11 08:45:00|1704.62|1703.72|1704.78|1703.88|1706.2|1705.3|1704.13|1702.96|1281
1589187000000|2020-05-11 08:50:00|1704.68|1703.78|1705.1|1704.2|1706.01|1704.75|1703.52|1702.62|1365
1589187300000|2020-05-11 08:55:00|1704.97|1704.07|1705.18|1703.68|1705.94|1704.69|1704.32|1703.42|1165
1589187600000|2020-05-11 09:00:00|1704.8|1703.9|1705|1703.5|1705.85|1704.59|1703.89|1702.82|1199
1589187900000|2020-05-11 09:05:00|1705.01|1703.51|1705.78|1704.28|1706.23|1705.29|1703.64|1702.46|1095
1589188200000|2020-05-11 09:10:00|1705.9|1704.4|1704.18|1703.28|1706.52|1705.45|1704.12|1702.91|1133
1589188500000|2020-05-11 09:15:00|1704.02|1703.12|1704.12|1703.22|1705.64|1704.74|1703.58|1702.68|1238
1589188800000|2020-05-11 09:20:00|1704.16|1703.26|1704.47|1703.57|1705.5|1704.4|1703.87|1702.97|1024
1589189100000|2020-05-11 09:25:00|1704.38|1703.48|1704.36|1703.46|1705.6|1704.33|1703.93|1703.03|1039
1589189400000|2020-05-11 09:30:00|1704.3|1703.4|1701.93|1701.03|1704.85|1703.58|1700.78|1699.88|1780
1589189700000|2020-05-11 09:35:00|1701.97|1701.07|1703.02|1702.12|1703.67|1702.62|1701.42|1700.37|1543
1589190000000|2020-05-11 09:40:00|1703.22|1701.72|1702.63|1701.73|1704.01|1703.01|1702.4|1701.31|1300
1589190300000|2020-05-11 09:45:00|1702.65|1701.75|1701.62|1700.72|1703.23|1702.28|1700.73|1699.78|1334
1589190600000|2020-05-11 09:50:00|1701.6|1700.7|1701.88|1700.98|1702.64|1701.43|1700.75|1699.72|1223
1589190900000|2020-05-11 09:55:00|1701.85|1700.95|1701.94|1701.04|1702.51|1701.61|1701.53|1700.53|1224
1589191200000|2020-05-11 10:00:00|1701.96|1701.06|1701.83|1700.93|1702.68|1701.73|1701.29|1700.13|1548
1589191500000|2020-05-11 10:05:00|1701.84|1700.94|1701.74|1700.84|1702.57|1701.67|1701.54|1700.56|1315
1589191800000|2020-05-11 10:10:00|1701.8|1700.9|1698.75|1697.85|1702.58|1701.57|1696.86|1695.92|1547
1589192100000|2020-05-11 10:15:00|1698.74|1697.84|1699.46|1697.96|1700|1699.1|1697.2|1696.24|1739
1589192400000|2020-05-11 10:20:00|1699.49|1697.99|1696.39|1695.49|1699.68|1698.78|1695.94|1695.04|1670
1589192700000|2020-05-11 10:25:00|1696.22|1695.32|1696.19|1695.29|1697.52|1696.62|1694.68|1693.78|1551
1589193000000|2020-05-11 10:30:00|1696.27|1695.37|1697.91|1696.41|1698.02|1697.12|1695.73|1694.61|1261
1589193300000|2020-05-11 10:35:00|1697.64|1696.74|1698.76|1697.86|1699.76|1698.62|1697.35|1696.27|1591
1589193600000|2020-05-11 10:40:00|1698.8|1697.9|1699.49|1698.59|1700.6|1699.6|1698.32|1697.33|1460
1589193900000|2020-05-11 10:45:00|1699.47|1698.57|1698.93|1698.03|1700.06|1699.16|1698.62|1697.72|1491
1589194200000|2020-05-11 10:50:00|1699.05|1698.15|1699.68|1698.78|1699.97|1699.07|1697.47|1696.57|1326
1589194500000|2020-05-11 10:55:00|1699.7|1698.8|1700.35|1699.45|1700.94|1700.04|1699.3|1698.4|1616
1589194800000|2020-05-11 11:00:00|1700.37|1699.47|1700.25|1699.35|1702.11|1701.21|1699.66|1698.76|1648
1589195100000|2020-05-11 11:05:00|1700.28|1699.38|1699.52|1698.62|1700.38|1699.48|1699.3|1698.4|1538
1589195400000|2020-05-11 11:10:00|1699.5|1698.6|1700.07|1699.17|1700.32|1699.42|1699.19|1698.29|1341
1589195700000|2020-05-11 11:15:00|1700.06|1699.16|1699.59|1698.69|1701.27|1700.37|1698.77|1697.74|1252
1589196000000|2020-05-11 11:20:00|1699.74|1698.84|1700.31|1699.41|1700.88|1699.98|1698.75|1697.82|1624
1589196300000|2020-05-11 11:25:00|1700.38|1699.48|1701.24|1700.34|1701.95|1701.05|1700.28|1699.38|1228
1589196600000|2020-05-11 11:30:00|1701.3|1700.4|1699.48|1698.58|1701.57|1700.67|1699.39|1698.49|1135
1589196900000|2020-05-11 11:35:00|1699.49|1698.59|1699.01|1698.11|1699.89|1698.99|1697.71|1696.81|1137
1589197200000|2020-05-11 11:40:00|1698.98|1698.08|1698.22|1697.32|1699.9|1699|1697.98|1697.08|1099
1589197500000|2020-05-11 11:45:00|1698.27|1697.37|1700.09|1699.19|1700.71|1699.81|1697.54|1696.64|1167
1589197800000|2020-05-11 11:50:00|1700.08|1699.18|1700.89|1699.99|1702.46|1701.56|1700.06|1699.16|1305
1589198100000|2020-05-11 11:55:00|1700.86|1699.96|1701.71|1700.81|1702.24|1701.34|1700.18|1699.28|1183
1589198400000|2020-05-11 12:00:00|1701.72|1700.82|1704.38|1703.48|1705.6|1704.7|1701.69|1700.79|1623
1589198700000|2020-05-11 12:05:00|1704.33|1703.43|1702.24|1701.34|1704.35|1703.45|1701.15|1700.25|1622
1589199000000|2020-05-11 12:10:00|1702.23|1701.33|1702.33|1701.43|1702.47|1701.57|1701.2|1700.3|1283
1589199300000|2020-05-11 12:15:00|1702.28|1701.38|1703.14|1702.24|1703.58|1702.68|1701.04|1700.13|1471
1589199600000|2020-05-11 12:20:00|1703.13|1702.23|1703.8|1702.9|1704.38|1703.48|1702.1|1700.99|1254
1589199900000|2020-05-11 12:25:00|1703.81|1702.91|1703.89|1702.99|1705.22|1704.32|1702.44|1701.54|1179
1589200200000|2020-05-11 12:30:00|1703.78|1702.88|1704.53|1703.63|1706.96|1705.94|1703.78|1702.88|1351
1589200500000|2020-05-11 12:35:00|1704.39|1703.49|1705.84|1704.94|1706.86|1705.96|1704.37|1703.02|1403
1589200800000|2020-05-11 12:40:00|1705.86|1704.96|1705.19|1704.29|1707.08|1706.02|1704.61|1703.71|1598
1589201100000|2020-05-11 12:45:00|1705.18|1704.28|1705|1704.1|1707.34|1706.44|1704.14|1703.09|1625
1589201400000|2020-05-11 12:50:00|1704.94|1704.04|1705.11|1704.21|1706.65|1705.75|1704.52|1703.62|1562
1589201700000|2020-05-11 12:55:00|1705.13|1704.23|1706.02|1705.12|1708.51|1707.51|1704.8|1703.72|1728
1589202000000|2020-05-11 13:00:00|1706.04|1705.14|1705.67|1704.77|1707.38|1706.48|1704.32|1703.42|1641
1589202300000|2020-05-11 13:05:00|1705.73|1704.83|1705.48|1704.58|1706.48|1705.41|1704.32|1703.25|1561
1589202600000|2020-05-11 13:10:00|1705.56|1704.66|1704.56|1703.66|1705.7|1704.7|1703.79|1702.89|1576
1589202900000|2020-05-11 13:15:00|1704.55|1703.65|1705.16|1704.26|1705.42|1704.52|1702.53|1701.33|1662
1589203200000|2020-05-11 13:20:00|1705.1|1704.2|1704.96|1704.06|1705.78|1704.79|1703.5|1702.52|1362
1589203500000|2020-05-11 13:25:00|1704.95|1704.05|1704.56|1703.66|1705.69|1704.79|1704.1|1703.2|963
1589203800000|2020-05-11 13:30:00|1704.57|1703.67|1705.26|1704.36|1705.56|1704.66|1703.59|1702.58|1733
1589204100000|2020-05-11 13:35:00|1705.43|1704.53|1708.12|1707.22|1708.75|1707.62|1705.21|1704.31|1678
1589204400000|2020-05-11 13:40:00|1708.08|1707.18|1708.01|1707.11|1708.99|1708.09|1707|1705.85|1748
1589204700000|2020-05-11 13:45:00|1707.8|1706.9|1707.63|1706.73|1708.3|1707.12|1706.06|1704.99|1582
1589205000000|2020-05-11 13:50:00|1707.62|1706.72|1705.41|1704.51|1708.17|1706.96|1704.85|1703.46|1725
1589205300000|2020-05-11 13:55:00|1705.4|1704.5|1704.9|1704|1706.78|1705.78|1704.23|1703.33|1701
1589205600000|2020-05-11 14:00:00|1704.87|1703.97|1705.12|1704.22|1705.66|1704.7|1703.39|1702.19|1837
1589205900000|2020-05-11 14:05:00|1705.25|1704.35|1701.81|1700.91|1705.82|1704.92|1701.09|1700|1813
1589206200000|2020-05-11 14:10:00|1701.8|1700.9|1702.49|1701.59|1703.38|1702.48|1701.07|1700.13|1700
1589206500000|2020-05-11 14:15:00|1702.48|1701.58|1698.92|1698.02|1702.55|1701.65|1697.7|1696.8|1891
1589206800000|2020-05-11 14:20:00|1698.81|1697.91|1699.93|1699.03|1700.94|1700.04|1697.39|1696.49|1641
1589207100000|2020-05-11 14:25:00|1699.85|1698.95|1699.63|1698.73|1701.7|1700.59|1698.69|1697.55|1820
1589207400000|2020-05-11 14:30:00|1699.62|1698.72|1698.99|1698.09|1701.29|1700.39|1698.58|1697.68|1752
1589207700000|2020-05-11 14:35:00|1698.97|1698.07|1700.34|1699.44|1701.56|1700.66|1698.21|1697.28|1785
1589208000000|2020-05-11 14:40:00|1700.81|1699.31|1699.49|1698.59|1701.09|1699.88|1698.7|1697.8|1695
1589208300000|2020-05-11 14:45:00|1699.5|1698.6|1698.59|1697.69|1700.85|1699.74|1697.61|1696.65|1638
1589208600000|2020-05-11 14:50:00|1698.5|1697.6|1698.85|1697.95|1700.35|1699.27|1698.28|1697.16|1605
1589208900000|2020-05-11 14:55:00|1698.89|1697.99|1698.22|1697.32|1699.42|1698.43|1697.15|1696.25|1718
1589209200000|2020-05-11 15:00:00|1697.82|1696.92|1695.57|1694.07|1698.51|1697.4|1693.48|1692.58|1636
1589209500000|2020-05-11 15:05:00|1695.51|1694.01|1694.33|1693.43|1695.84|1694.34|1692.79|1691.25|2007
1589209800000|2020-05-11 15:10:00|1694.34|1693.44|1696.1|1695.2|1696.78|1695.87|1694.06|1692.93|1682
1589210100000|2020-05-11 15:15:00|1696.08|1695.18|1696.44|1695.54|1697.09|1696.16|1695.48|1694.34|1546
1589210400000|2020-05-11 15:20:00|1696.38|1695.48|1698.46|1697.56|1699.05|1697.87|1695.87|1694.97|1404
1589210700000|2020-05-11 15:25:00|1698.38|1697.48|1698.14|1697.24|1698.68|1697.61|1697.05|1696.15|1648
1589211000000|2020-05-11 15:30:00|1697.94|1697.04|1698.59|1697.69|1699.7|1698.59|1697.44|1696.47|1387
1589211300000|2020-05-11 15:35:00|1698.51|1697.61|1697.16|1696.26|1699|1698.1|1697.03|1696.13|1194
1589211600000|2020-05-11 15:40:00|1697.26|1696.36|1696.9|1696|1697.95|1697.05|1696.23|1695.24|1364
1589211900000|2020-05-11 15:45:00|1696.91|1696.01|1696.45|1695.55|1697.27|1696.19|1695.45|1694.55|1251
1589212200000|2020-05-11 15:50:00|1696.46|1695.56|1696.88|1695.98|1697.39|1696.39|1695.72|1694.82|1470
1589212500000|2020-05-11 15:55:00|1696.95|1696.05|1697.59|1696.69|1698.31|1697.17|1696.84|1695.94|1483
1589212800000|2020-05-11 16:00:00|1697.64|1696.74|1696.42|1695.52|1698.13|1697.13|1696.32|1695.42|1387
1589213100000|2020-05-11 16:05:00|1696.39|1695.49|1695.28|1694.38|1696.52|1695.62|1694.36|1693.46|1097
1589213400000|2020-05-11 16:10:00|1695.38|1694.48|1695.48|1694.58|1695.8|1694.9|1694.19|1693.29|1070
1589213700000|2020-05-11 16:15:00|1695.46|1694.56|1695.54|1694.64|1696.17|1695.27|1695.05|1694.15|1034
1589214000000|2020-05-11 16:20:00|1695.49|1694.59|1695.41|1694.51|1696.08|1695.18|1694.47|1693.57|972
1589214300000|2020-05-11 16:25:00|1695.6|1694.7|1695.62|1694.72|1696.54|1695.36|1694.91|1694.01|966
1589214600000|2020-05-11 16:30:00|1695.34|1694.44|1695.5|1694.6|1696.6|1695.4|1694.44|1693.54|1011
1589214900000|2020-05-11 16:35:00|1695.58|1694.68|1696.17|1695.27|1696.83|1695.69|1694.82|1693.9|981
1589215200000|2020-05-11 16:40:00|1696.04|1695.14|1696.39|1695.49|1697.03|1695.8|1695.8|1694.9|751
1589215500000|2020-05-11 16:45:00|1696.42|1695.52|1697.2|1696.3|1697.85|1696.95|1696.1|1695.2|941
1589215800000|2020-05-11 16:50:00|1697.17|1696.27|1697.58|1696.68|1698.36|1697.46|1696.43|1695.53|965
1589216100000|2020-05-11 16:55:00|1697.55|1696.65|1697.61|1696.71|1698.06|1697.16|1695.95|1695.05|1038
1589216400000|2020-05-11 17:00:00|1697.58|1696.68|1697.77|1696.87|1698.15|1697.25|1696.69|1695.79|985
1589216700000|2020-05-11 17:05:00|1697.8|1696.9|1699.76|1698.86|1699.76|1698.86|1697.6|1696.7|1023
1589217000000|2020-05-11 17:10:00|1699.72|1698.82|1698.15|1697.25|1699.88|1698.98|1698.12|1697.22|758
1589217300000|2020-05-11 17:15:00|1698.21|1697.31|1698.32|1697.42|1698.82|1697.92|1697.85|1696.95|784
1589217600000|2020-05-11 17:20:00|1698.31|1697.41|1699.53|1698.63|1700.06|1699.16|1698.17|1697.27|1044
1589217900000|2020-05-11 17:25:00|1699.51|1698.61|1696.89|1695.99|1699.77|1698.87|1696.72|1695.82|1208
1589218200000|2020-05-11 17:30:00|1696.8|1695.9|1697.53|1696.63|1697.85|1696.95|1696.52|1695.62|949
1589218500000|2020-05-11 17:35:00|1697.46|1696.56|1697.07|1696.17|1698.35|1697.18|1696.54|1695.64|1060
1589218800000|2020-05-11 17:40:00|1696.97|1696.07|1697.15|1696.25|1698.04|1696.97|1696.53|1695.58|876
1589219100000|2020-05-11 17:45:00|1697.09|1696.19|1695.82|1694.92|1697.81|1696.91|1695.82|1694.92|1075
1589219400000|2020-05-11 17:50:00|1695.87|1694.97|1696.4|1695.5|1696.66|1695.76|1695.5|1694.6|968
1589219700000|2020-05-11 17:55:00|1696.44|1695.54|1696.97|1696.07|1697.17|1696.27|1696.05|1695.15|863
1589220000000|2020-05-11 18:00:00|1696.99|1696.09|1696.41|1695.51|1697.07|1696.17|1695.64|1694.74|806
1589220300000|2020-05-11 18:05:00|1696.4|1695.5|1695.32|1694.42|1696.69|1695.79|1695.15|1694.25|918
1589220600000|2020-05-11 18:10:00|1695.42|1694.52|1695.56|1694.66|1696.13|1695.16|1694.88|1693.98|885
1589220900000|2020-05-11 18:15:00|1695.55|1694.65|1695.87|1694.97|1696.39|1695.36|1695.29|1694.39|860
1589221200000|2020-05-11 18:20:00|1695.85|1694.95|1694.95|1694.05|1696.04|1695.09|1694.9|1694|751
1589221500000|2020-05-11 18:25:00|1695.01|1694.11|1694.92|1694.02|1695.58|1694.68|1694.3|1693.4|1012
1589221800000|2020-05-11 18:30:00|1694.88|1693.98|1694.88|1693.98|1695.64|1694.74|1694.55|1693.65|1014
1589222100000|2020-05-11 18:35:00|1694.94|1694.04|1694.8|1693.9|1695.44|1694.54|1694.37|1693.47|902
1589222400000|2020-05-11 18:40:00|1694.9|1694|1695.32|1694.42|1695.51|1694.61|1694.35|1693.45|824
1589222700000|2020-05-11 18:45:00|1695.24|1694.34|1696.23|1695.33|1696.75|1695.69|1695.05|1694.15|874
1589223000000|2020-05-11 18:50:00|1696.22|1695.32|1696.91|1696.01|1697.01|1696.11|1695.43|1694.53|690
1589223300000|2020-05-11 18:55:00|1696.9|1696|1698.52|1697.02|1699.36|1698.46|1696.64|1695.74|1018
1589223600000|2020-05-11 19:00:00|1698.43|1696.93|1698.2|1697.3|1699.59|1698.45|1697.39|1696.49|1079
1589223900000|2020-05-11 19:05:00|1698.19|1697.29|1698.54|1697.64|1699.61|1698.64|1697.61|1696.71|790
1589224200000|2020-05-11 19:10:00|1698.85|1697.95|1698.07|1697.17|1699.38|1697.97|1697.91|1697.01|634
1589224500000|2020-05-11 19:15:00|1698.08|1697.18|1699.01|1698.11|1699.03|1698.13|1698.08|1697.18|582
1589224800000|2020-05-11 19:20:00|1699|1698.1|1698.47|1697.57|1699.04|1698.14|1698.43|1697.53|479
1589225100000|2020-05-11 19:25:00|1698.46|1697.56|1697.71|1696.81|1698.89|1697.99|1696.97|1696.07|736
1589225400000|2020-05-11 19:30:00|1697.74|1696.84|1698.11|1697.21|1698.24|1697.34|1697.56|1696.66|512
1589225700000|2020-05-11 19:35:00|1698.14|1697.24|1697.73|1696.83|1698.28|1697.37|1697.23|1696|602
1589226000000|2020-05-11 19:40:00|1697.74|1696.84|1698.03|1697.13|1698.3|1697.4|1697.47|1696.22|732
1589226300000|2020-05-11 19:45:00|1698.09|1697.19|1697.84|1696.94|1698.52|1697.62|1697.45|1696.44|844
1589226600000|2020-05-11 19:50:00|1697.77|1696.87|1697.75|1696.85|1698.21|1697.31|1697.19|1696|1009
1589226900000|2020-05-11 19:55:00|1697.74|1696.84|1697.47|1696.57|1698.24|1697.21|1696.73|1695.83|970
1589227200000|2020-05-11 20:00:00|1697.41|1696.51|1697.31|1696.41|1697.93|1697.03|1696.83|1695.93|389
1589227500000|2020-05-11 20:05:00|1697.32|1696.42|1697.53|1696.63|1697.9|1697|1697.22|1696.32|294
1589227800000|2020-05-11 20:10:00|1697.57|1696.67|1698.27|1697.37|1698.48|1697.58|1697.43|1696.53|253
1589228100000|2020-05-11 20:15:00|1698.28|1697.38|1698.2|1697.3|1698.97|1698.07|1697.96|1697.06|320
1589228400000|2020-05-11 20:20:00|1698.19|1697.29|1698.87|1697.97|1699.31|1698.41|1698.19|1697.29|371
1589228700000|2020-05-11 20:25:00|1698.71|1697.81|1698.51|1697.61|1698.76|1697.86|1698.06|1697.16|330
1589229000000|2020-05-11 20:30:00|1698.44|1697.54|1698.02|1697.12|1698.81|1697.91|1697.75|1696.85|256
1589229300000|2020-05-11 20:35:00|1698.01|1697.11|1698.48|1697.58|1698.87|1697.97|1697.88|1696.98|254
1589229600000|2020-05-11 20:40:00|1698.52|1697.62|1698.45|1697.55|1699.22|1698.32|1698.32|1697.42|303
1589229900000|2020-05-11 20:45:00|1698.44|1697.54|1698.39|1697.49|1698.82|1697.92|1697.67|1696.77|386
1589230200000|2020-05-11 20:50:00|1698.48|1697.58|1698.45|1697.55|1699.02|1698.12|1698.08|1697.18|395
1589230500000|2020-05-11 20:55:00|1698.63|1697.73|1699.05|1698.15|1699.38|1698.28|1697.48|1696.32|319
1589234400000|2020-05-11 22:00:00|1698.03|1697.13|1696.98|1696.08|1698.32|1697.33|1696.98|1695.84|316
1589234700000|2020-05-11 22:05:00|1697.03|1696.13|1697.58|1696.68|1698.18|1697.13|1696.99|1695.8|202
1589235000000|2020-05-11 22:10:00|1697.2|1696.3|1697.78|1696.88|1699.12|1697.62|1697.12|1695.93|205
1589235300000|2020-05-11 22:15:00|1697.79|1696.89|1697.71|1696.21|1698.16|1696.89|1697.09|1695.92|147
1589235600000|2020-05-11 22:20:00|1697.33|1696.43|1697.2|1696.3|1698.13|1697.01|1697.12|1695.92|156
1589235900000|2020-05-11 22:25:00|1697.25|1696.35|1697.1|1696.2|1698.18|1697.28|1696.9|1695.73|372
1589236200000|2020-05-11 22:30:00|1697.09|1696.19|1697.34|1695.84|1698.45|1696.95|1696.5|1695.35|243
1589236500000|2020-05-11 22:35:00|1697.2|1695.7|1696.74|1695.84|1698.09|1696.89|1696.6|1695.46|270
1589236800000|2020-05-11 22:40:00|1696.68|1695.78|1696.93|1696.03|1697.89|1696.69|1696.39|1695.19|308
1589237100000|2020-05-11 22:45:00|1696.84|1695.94|1697.7|1696.2|1697.7|1696.68|1696.56|1695.35|305
1589237400000|2020-05-11 22:50:00|1697.32|1695.82|1697.84|1696.34|1698.29|1696.79|1696.64|1695.42|319
1589237700000|2020-05-11 22:55:00|1697.6|1696.1|1698.89|1697.39|1699.36|1697.86|1697.4|1695.9|259
1589238000000|2020-05-11 23:00:00|1698.54|1697.04|1698.37|1696.87|1699.35|1697.87|1697.93|1696.7|273
1589238300000|2020-05-11 23:05:00|1698.09|1697.19|1698.04|1697.14|1699.15|1697.86|1697.78|1696.65|248
1589238600000|2020-05-11 23:10:00|1698.2|1697.3|1698.2|1697.3|1698.87|1697.71|1697.76|1696.63|187
1589238900000|2020-05-11 23:15:00|1698.66|1697.16|1698.16|1697.26|1698.96|1697.76|1697.69|1696.36|177
1589239200000|2020-05-11 23:20:00|1698.09|1697.19|1699.08|1698.18|1700.05|1698.98|1698.07|1696.88|290
1589239500000|2020-05-11 23:25:00|1699.12|1698.22|1699.02|1698.12|1700.34|1699.13|1698.77|1697.86|356
1589239800000|2020-05-11 23:30:00|1698.98|1698.08|1700.07|1698.57|1700.3|1698.98|1698.82|1697.79|294
1589240100000|2020-05-11 23:35:00|1699.93|1698.43|1699.34|1698.44|1700.04|1698.78|1699.02|1697.66|255
1589240400000|2020-05-11 23:40:00|1699.44|1698.54|1699.19|1698.29|1699.95|1698.74|1699.01|1697.75|159
1589240700000|2020-05-11 23:45:00|1699.31|1698.41|1699.06|1698.16|1700.07|1698.97|1699.03|1697.75|278
1589241000000|2020-05-11 23:50:00|1699.05|1698.15|1699.45|1698.55|1700.01|1698.82|1699.03|1697.91|161
1589241300000|2020-05-11 23:55:00|1699.07|1698.17|1698.67|1697.77|1699.82|1698.55|1698.07|1697.17|288
1589241600000|2020-05-12 00:00:00|1698.9|1698|1698.86|1697.96|1699.89|1698.77|1698.34|1697.22|441
1589241900000|2020-05-12 00:05:00|1698.91|1698.01|1697.32|1696.42|1699.21|1698.31|1697.12|1696.04|417
1589242200000|2020-05-12 00:10:00|1697.19|1696.29|1696.02|1695.12|1698.08|1696.94|1695.71|1694.23|552
1589242500000|2020-05-12 00:15:00|1696.29|1694.79|1696.06|1695.16|1696.7|1695.77|1695.53|1694.13|746
1589242800000|2020-05-12 00:20:00|1696.13|1695.23|1695.37|1693.87|1696.65|1695.37|1694.49|1693.42|687
1589243100000|2020-05-12 00:25:00|1695.41|1693.91|1694.96|1694.06|1696.16|1695.01|1694.39|1693.49|510
1589243400000|2020-05-12 00:30:00|1695.02|1694.12|1696.7|1695.8|1697.76|1696.56|1694.44|1693.44|903
1589243700000|2020-05-12 00:35:00|1696.68|1695.78|1697.16|1696.26|1698.23|1696.91|1696.26|1695.13|592
1589244000000|2020-05-12 00:40:00|1697.15|1696.25|1697.25|1695.75|1697.86|1696.96|1696.53|1695.58|502
1589244300000|2020-05-12 00:45:00|1697.23|1695.73|1696.96|1696.06|1697.58|1696.5|1696.42|1695.38|552
1589244600000|2020-05-12 00:50:00|1696.95|1696.05|1697.14|1696.24|1698.6|1697.16|1696.55|1695.19|663
1589244900000|2020-05-12 00:55:00|1697.16|1696.26|1697.56|1696.06|1697.84|1696.65|1696.87|1695.62|463
1589245200000|2020-05-12 01:00:00|1697.49|1695.99|1698.73|1697.23|1698.74|1697.58|1696.73|1695.56|898
1589245500000|2020-05-12 01:05:00|1698.71|1697.21|1697.24|1696.34|1698.71|1697.6|1697.16|1695.94|751
1589245800000|2020-05-12 01:10:00|1697.4|1696.5|1697.42|1696.52|1698.6|1697.28|1696.57|1695.34|560
1589246100000|2020-05-12 01:15:00|1697.47|1696.57|1697.08|1695.58|1697.87|1696.86|1696.08|1694.97|539
1589246400000|2020-05-12 01:20:00|1697.13|1695.63|1696.51|1695.01|1697.43|1696.39|1696.1|1694.93|567
1589246700000|2020-05-12 01:25:00|1696.53|1695.03|1697.48|1695.98|1697.72|1696.57|1695.75|1694.5|653
1589247000000|2020-05-12 01:30:00|1697.53|1696.03|1697.77|1696.27|1698.77|1697.58|1697.25|1695.91|744
1589247300000|2020-05-12 01:35:00|1697.78|1696.28|1697.48|1695.98|1698.22|1696.77|1696.77|1695.73|502
1589247600000|2020-05-12 01:40:00|1697.4|1695.9|1697.05|1696.15|1697.88|1696.67|1696.79|1695.38|540
1589247900000|2020-05-12 01:45:00|1697.14|1696.24|1697.12|1695.62|1697.99|1696.5|1696.02|1694.68|791
1589248200000|2020-05-12 01:50:00|1697.11|1695.61|1697.54|1696.04|1698.52|1697.12|1695.88|1694.96|688
1589248500000|2020-05-12 01:55:00|1697.13|1695.63|1697.47|1696.57|1698.18|1696.79|1696.69|1695.49|474
1589248800000|2020-05-12 02:00:00|1697.43|1696.53|1697.54|1696.64|1698.04|1696.84|1696.81|1695.49|447
1589249100000|2020-05-12 02:05:00|1697.56|1696.66|1697.87|1696.37|1698.34|1697.24|1696.96|1696.06|514
1589249400000|2020-05-12 02:10:00|1697.54|1696.04|1698.01|1696.51|1698.56|1697.36|1697.22|1696.04|558
1589249700000|2020-05-12 02:15:00|1697.87|1696.97|1698.28|1697.38|1698.7|1697.53|1697.46|1696.26|514
1589250000000|2020-05-12 02:20:00|1698.21|1697.31|1697.5|1696.6|1698.26|1697.36|1697.09|1695.99|438
1589250300000|2020-05-12 02:25:00|1697.44|1696.54|1697.21|1696.31|1698.02|1696.86|1696.93|1695.87|420
1589250600000|2020-05-12 02:30:00|1697.22|1696.32|1697.24|1696.34|1698.06|1697.16|1696.74|1695.62|468
1589250900000|2020-05-12 02:35:00|1697.28|1696.38|1698.17|1697.27|1698.32|1697.42|1696.86|1695.69|385
1589251200000|2020-05-12 02:40:00|1698.18|1697.28|1698.02|1697.12|1699|1697.75|1697.81|1696.61|463
1589251500000|2020-05-12 02:45:00|1698.16|1697.26|1698.16|1697.26|1698.88|1697.91|1697.72|1696.55|596
1589251800000|2020-05-12 02:50:00|1698.28|1697.38|1700.83|1699.33|1700.93|1699.73|1698.28|1696.97|1059
1589252100000|2020-05-12 02:55:00|1700.81|1699.31|1699.52|1698.02|1700.94|1699.72|1699.05|1697.85|773
1589252400000|2020-05-12 03:00:00|1699.51|1698.01|1699.89|1698.39|1700.14|1699.03|1699.11|1697.96|472
1589252700000|2020-05-12 03:05:00|1699.62|1698.72|1699.64|1698.74|1700.38|1699.18|1699.18|1697.98|527
1589253000000|2020-05-12 03:10:00|1699.63|1698.73|1700.62|1699.72|1701.06|1700.06|1699.07|1697.93|654
1589253300000|2020-05-12 03:15:00|1700.59|1699.69|1701.32|1700.42|1702.3|1701.09|1700.57|1699.57|933
1589253600000|2020-05-12 03:20:00|1701.28|1700.38|1700.94|1700.04|1701.48|1700.58|1700.55|1699.35|584
1589253900000|2020-05-12 03:25:00|1700.93|1700.03|1701.74|1700.84|1702.55|1701.18|1700.76|1699.44|595
1589254200000|2020-05-12 03:30:00|1701.68|1700.78|1700.99|1700.09|1702.47|1701.26|1700.67|1699.77|619
1589254500000|2020-05-12 03:35:00|1700.79|1699.89|1701.75|1700.85|1702.06|1701.11|1700.35|1699.14|555
1589254800000|2020-05-12 03:40:00|1702.01|1701.11|1702.03|1701.13|1702.32|1701.42|1701.2|1700.1|647
1589255100000|2020-05-12 03:45:00|1702.11|1701.21|1701.55|1700.65|1702.28|1701.38|1701.05|1699.79|603
1589255400000|2020-05-12 03:50:00|1701.36|1700.46|1701.93|1701.03|1702.33|1701.43|1701.04|1700.14|504
1589255700000|2020-05-12 03:55:00|1701.94|1701.04|1701.18|1700.28|1702|1701.1|1701.05|1700.15|495
1589256000000|2020-05-12 04:00:00|1701.17|1700.27|1701.57|1700.67|1702.25|1701|1701.07|1700.08|423
1589256300000|2020-05-12 04:05:00|1701.5|1700.6|1701.43|1700.53|1702.59|1701.69|1701.37|1700.26|484
1589256600000|2020-05-12 04:10:00|1701.54|1700.64|1701.81|1700.91|1702.87|1701.91|1701.06|1699.9|478
1589256900000|2020-05-12 04:15:00|1701.69|1700.79|1701.74|1700.24|1702.1|1701.2|1701.05|1699.88|511
1589257200000|2020-05-12 04:20:00|1701.71|1700.21|1701.31|1699.81|1701.74|1700.55|1700.73|1699.53|335
1589257500000|2020-05-12 04:25:00|1701.23|1699.73|1700.97|1700.07|1701.45|1700.36|1700.37|1699.17|343
1589257800000|2020-05-12 04:30:00|1700.76|1699.86|1700.63|1699.73|1701.5|1700.39|1700.51|1699.1|330
1589258100000|2020-05-12 04:35:00|1700.64|1699.74|1701.77|1700.27|1701.84|1700.74|1700.4|1699.5|411
1589258400000|2020-05-12 04:40:00|1701.79|1700.29|1701.53|1700.03|1702.24|1701.11|1700.76|1699.48|414
1589258700000|2020-05-12 04:45:00|1701.42|1700.52|1701.1|1700.2|1702.11|1701.21|1700.79|1699.79|348
1589259000000|2020-05-12 04:50:00|1701.05|1700.15|1700.78|1699.28|1701.3|1700.4|1700.51|1699.28|309
1589259300000|2020-05-12 04:55:00|1700.53|1699.63|1700.71|1699.81|1701.32|1700.26|1700.36|1699.18|368
1589259600000|2020-05-12 05:00:00|1700.7|1699.8|1702.33|1700.83|1702.33|1700.83|1700.5|1699.29|357
1589259900000|2020-05-12 05:05:00|1702.04|1701.14|1702.67|1701.17|1703.79|1702.89|1701.85|1700.51|666
1589260200000|2020-05-12 05:10:00|1702.73|1701.23|1702.71|1701.21|1703.15|1702.05|1701.75|1700.79|471
1589260500000|2020-05-12 05:15:00|1702.72|1701.22|1702.01|1701.11|1703.13|1701.74|1701.83|1700.58|484
1589260800000|2020-05-12 05:20:00|1702.05|1701.15|1702.23|1700.73|1702.68|1701.48|1701.35|1700.4|536
1589261100000|2020-05-12 05:25:00|1701.7|1700.8|1702.59|1701.09|1702.93|1701.59|1701.35|1700.4|406
1589261400000|2020-05-12 05:30:00|1702.48|1700.98|1703.09|1702.19|1703.54|1702.34|1701.76|1700.86|746
1589261700000|2020-05-12 05:35:00|1703.16|1702.26|1702.87|1701.97|1703.62|1702.65|1702.53|1701.42|490
1589262000000|2020-05-12 05:40:00|1702.76|1701.86|1703.22|1702.32|1703.66|1702.69|1702.59|1701.38|476
1589262300000|2020-05-12 05:45:00|1703.19|1702.29|1702.79|1701.89|1703.39|1702.36|1702.32|1701.21|347
1589262600000|2020-05-12 05:50:00|1702.72|1701.82|1702.48|1701.58|1702.79|1701.89|1702.05|1701.15|335
1589262900000|2020-05-12 05:55:00|1702.36|1701.46|1702.39|1701.49|1703.04|1701.66|1701.67|1700.44|524
1589263200000|2020-05-12 06:00:00|1702.15|1701.25|1701.7|1700.8|1703.03|1701.98|1701.24|1700.24|782
1589263500000|2020-05-12 06:05:00|1701.8|1700.9|1700.97|1700.07|1702.72|1701.47|1700.69|1699.64|935
1589263800000|2020-05-12 06:10:00|1701.1|1700.2|1700.6|1699.7|1701.54|1700.38|1699.77|1698.87|1015
1589264100000|2020-05-12 06:15:00|1700.48|1699.58|1700.86|1699.36|1701.01|1699.92|1699.84|1698.76|732
1589264400000|2020-05-12 06:20:00|1700.8|1699.3|1700.6|1699.7|1701.65|1700.49|1700.37|1699.11|621
1589264700000|2020-05-12 06:25:00|1700.58|1699.68|1701.17|1699.67|1701.99|1700.83|1700.4|1699.25|791
1589265000000|2020-05-12 06:30:00|1701.16|1699.66|1701.03|1699.53|1701.4|1700.21|1700.05|1698.63|765
1589265300000|2020-05-12 06:35:00|1701.09|1699.59|1700.91|1699.41|1701.58|1700.49|1700.09|1698.88|517
1589265600000|2020-05-12 06:40:00|1700.9|1699.4|1700.45|1699.55|1701.22|1699.86|1700.18|1699.04|406
1589265900000|2020-05-12 06:45:00|1700.47|1699.57|1700.11|1698.61|1701.36|1699.99|1698.78|1697.53|647
1589266200000|2020-05-12 06:50:00|1700.1|1698.6|1700.3|1698.8|1700.78|1699.55|1699.27|1698.08|584
1589266500000|2020-05-12 06:55:00|1700.13|1698.63|1700.45|1699.55|1700.94|1699.74|1699.69|1698.45|635
1589266800000|2020-05-12 07:00:00|1700.23|1699.33|1700.6|1699.7|1701.07|1699.91|1699.61|1698.47|839
1589267100000|2020-05-12 07:05:00|1700.66|1699.16|1700.74|1699.24|1701.92|1700.72|1699.74|1698.84|871
1589267400000|2020-05-12 07:10:00|1700.89|1699.39|1701.41|1700.51|1701.83|1700.68|1700.14|1699|614
1589267700000|2020-05-12 07:15:00|1701.46|1700.56|1702.44|1701.54|1702.97|1701.79|1701.41|1700.23|851
1589268000000|2020-05-12 07:20:00|1702.42|1701.52|1703.16|1702.26|1704.33|1703.23|1702.33|1701.37|2002
1589268300000|2020-05-12 07:25:00|1703.01|1702.11|1703.19|1702.29|1703.63|1702.5|1702.44|1701.29|1762
1589268600000|2020-05-12 07:30:00|1703.15|1702.25|1704.06|1703.16|1704.6|1703.56|1702.7|1701.52|1711
1589268900000|2020-05-12 07:35:00|1704.05|1703.15|1705.15|1704.25|1705.5|1704.38|1703.9|1702.77|1534
1589269200000|2020-05-12 07:40:00|1705.2|1704.3|1705.21|1704.31|1706.42|1705.23|1704.55|1703.41|1257
1589269500000|2020-05-12 07:45:00|1705.31|1704.41|1704.49|1703.59|1705.88|1704.66|1704.26|1703.14|938
1589269800000|2020-05-12 07:50:00|1704.5|1703.6|1704.41|1703.51|1705.2|1704.08|1703.68|1702.78|1092
1589270100000|2020-05-12 07:55:00|1704.49|1703.59|1704.68|1703.78|1705.25|1704|1703|1702.1|1522
1589270400000|2020-05-12 08:00:00|1704.54|1703.64|1704.41|1702.91|1705.03|1703.93|1703.72|1702.61|1736
1589270700000|2020-05-12 08:05:00|1704.07|1703.17|1705.27|1704.37|1705.59|1704.5|1704.07|1702.9|1416
1589271000000|2020-05-12 08:10:00|1705.26|1704.36|1705.41|1704.51|1706.48|1705.41|1704.75|1703.73|1624
1589271300000|2020-05-12 08:15:00|1705.47|1704.57|1706.74|1705.84|1707.55|1706.4|1705.28|1704.38|1357
1589271600000|2020-05-12 08:20:00|1706.76|1705.86|1705.26|1704.36|1707.46|1706.35|1705.14|1704.24|1358
1589271900000|2020-05-12 08:25:00|1705.34|1704.44|1705.28|1704.38|1706.95|1705.45|1704.89|1703.8|856
1589272200000|2020-05-12 08:30:00|1705.25|1704.35|1704.81|1703.31|1705.84|1704.81|1704.3|1703.11|657
1589272500000|2020-05-12 08:35:00|1704.79|1703.29|1704.85|1703.95|1705.37|1704.17|1703.77|1702.68|648
1589272800000|2020-05-12 08:40:00|1704.84|1703.94|1703.99|1702.49|1705.26|1704.04|1703.37|1702.25|772
1589273100000|2020-05-12 08:45:00|1704.01|1702.51|1704.06|1703.16|1704.94|1703.7|1703.62|1702.28|562
1589273400000|2020-05-12 08:50:00|1704.1|1703.2|1704.24|1702.74|1705.18|1704.01|1703.84|1702.61|536
1589273700000|2020-05-12 08:55:00|1704.23|1702.73|1705.39|1704.49|1705.95|1705.05|1704.23|1702.73|1005
1589274000000|2020-05-12 09:00:00|1705.75|1704.85|1706.62|1705.72|1707.04|1705.97|1705.41|1704.51|850
1589274300000|2020-05-12 09:05:00|1706.74|1705.84|1705.8|1704.9|1707.19|1706.08|1705.67|1704.77|873
1589274600000|2020-05-12 09:10:00|1705.33|1704.43|1705.78|1704.88|1706.18|1705.28|1704.79|1703.89|1609
1589274900000|2020-05-12 09:15:00|1705.83|1704.93|1706.28|1705.38|1706.54|1705.48|1705.46|1704.56|1186
1589275200000|2020-05-12 09:20:00|1706.27|1705.37|1706.03|1705.13|1706.51|1705.61|1705.28|1704.38|1801
1589275500000|2020-05-12 09:25:00|1706.05|1705.15|1705.42|1704.52|1706.53|1705.63|1704.78|1703.88|1796
1589275800000|2020-05-12 09:30:00|1705.36|1704.46|1704.67|1703.77|1705.68|1704.78|1703.75|1702.85|2031
1589276100000|2020-05-12 09:35:00|1704.62|1703.72|1704.96|1704.06|1705.4|1704.47|1704.13|1703.23|1467
1589276400000|2020-05-12 09:40:00|1704.92|1704.02|1704.71|1703.81|1705.7|1704.76|1704.56|1703.66|564
1589276700000|2020-05-12 09:45:00|1704.81|1703.91|1704.9|1704|1704.97|1704.07|1703.86|1702.96|1436
1589277000000|2020-05-12 09:50:00|1704.86|1703.96|1705.54|1704.64|1705.98|1705.08|1704.82|1703.69|637
1589277300000|2020-05-12 09:55:00|1705.47|1704.57|1705.65|1704.75|1706.32|1705.42|1705.16|1704.26|1222
1589277600000|2020-05-12 10:00:00|1705.59|1704.69|1704.64|1703.74|1706.12|1705.22|1704.32|1703.42|1286
1589277900000|2020-05-12 10:05:00|1704.72|1703.82|1704.59|1703.69|1705.48|1704.58|1704.06|1703.16|1034
1589278200000|2020-05-12 10:10:00|1704.6|1703.7|1705.83|1704.93|1705.89|1704.99|1704.28|1703.38|1005
1589278500000|2020-05-12 10:15:00|1705.77|1704.87|1706.09|1705.19|1707.97|1706.71|1705.38|1704.23|1438
1589278800000|2020-05-12 10:20:00|1706.17|1705.27|1706.43|1705.53|1707.81|1706.54|1705.98|1704.89|1143
1589279100000|2020-05-12 10:25:00|1706.39|1705.49|1705.63|1704.73|1707.01|1706.11|1705.38|1704.48|1067
1589279400000|2020-05-12 10:30:00|1705.67|1704.77|1704.38|1703.48|1705.94|1705.04|1704|1703.1|1109
1589279700000|2020-05-12 10:35:00|1704.27|1703.37|1703.88|1702.98|1704.95|1704.05|1703.41|1702.51|1240
1589280000000|2020-05-12 10:40:00|1703.83|1702.93|1702.71|1701.81|1704.19|1703.29|1702.49|1701.59|1057
1589280300000|2020-05-12 10:45:00|1702.7|1701.8|1703.44|1702.54|1704.24|1703.34|1702.2|1701.3|1184
1589280600000|2020-05-12 10:50:00|1703.49|1702.59|1704.57|1703.67|1704.72|1703.82|1703.49|1702.59|785
1589280900000|2020-05-12 10:55:00|1704.65|1703.75|1704.2|1703.3|1704.75|1703.85|1703.77|1702.87|822
1589281200000|2020-05-12 11:00:00|1704.21|1703.31|1704.06|1703.16|1704.27|1703.37|1702.83|1701.93|1111
1589281500000|2020-05-12 11:05:00|1704.08|1703.18|1705.21|1704.31|1705.6|1704.7|1703.46|1702.56|1053
1589281800000|2020-05-12 11:10:00|1705.26|1704.36|1704.2|1703.3|1705.42|1704.52|1703.89|1702.99|692
1589282100000|2020-05-12 11:15:00|1704.17|1703.27|1705.18|1704.28|1705.24|1704.34|1703.91|1703.01|957
1589282400000|2020-05-12 11:20:00|1705.27|1704.37|1706|1705.1|1706.71|1705.81|1705.15|1704.25|1077
1589282700000|2020-05-12 11:25:00|1706.18|1705.28|1705.51|1704.61|1706.45|1705.55|1704.85|1703.47|806
1589283000000|2020-05-12 11:30:00|1705.58|1704.68|1704.14|1703.24|1705.78|1704.88|1703.45|1702.51|824
1589283300000|2020-05-12 11:35:00|1704.16|1703.26|1704.22|1703.32|1704.58|1703.68|1703.6|1702.7|592
1589283600000|2020-05-12 11:40:00|1704.14|1703.24|1704.94|1704.04|1705.19|1704.29|1702.75|1701.63|871
1589283900000|2020-05-12 11:45:00|1704.84|1703.94|1704.53|1703.63|1705.93|1705.03|1704.48|1703.58|876
1589284200000|2020-05-12 11:50:00|1704.54|1703.64|1704.55|1703.65|1705.13|1704.23|1704.02|1703.01|643
1589284500000|2020-05-12 11:55:00|1704.39|1703.49|1704.71|1703.81|1704.77|1703.87|1704|1703.1|678
1589284800000|2020-05-12 12:00:00|1704.68|1703.78|1703.87|1702.97|1704.85|1703.95|1703.14|1702.24|988
1589285100000|2020-05-12 12:05:00|1703.92|1703.02|1704.35|1703.45|1704.68|1703.78|1703.08|1702.18|1114
1589285400000|2020-05-12 12:10:00|1704.34|1703.44|1704.05|1703.15|1704.83|1703.93|1703.72|1702.43|1240
1589285700000|2020-05-12 12:15:00|1704.08|1703.18|1703.4|1702.5|1704.18|1703.28|1702.94|1701.79|972
1589286000000|2020-05-12 12:20:00|1703.39|1702.49|1702.67|1701.77|1704.16|1703.26|1701.68|1700.41|1240
1589286300000|2020-05-12 12:25:00|1702.47|1701.57|1701.65|1700.15|1702.71|1701.81|1700.36|1699.46|1288
1589286600000|2020-05-12 12:30:00|1701.52|1700.62|1700.18|1699.28|1702.95|1702.05|1699.8|1698.54|1397
1589286900000|2020-05-12 12:35:00|1700.22|1699.32|1701.44|1700.54|1701.68|1700.78|1699.25|1697.79|1344
1589287200000|2020-05-12 12:40:00|1701.42|1700.52|1702.06|1701.16|1702.16|1701.26|1700.65|1699.38|1164
1589287500000|2020-05-12 12:45:00|1702.04|1701.14|1702.02|1701.12|1702.08|1701.18|1701.02|1700.01|1042
1589287800000|2020-05-12 12:50:00|1702.05|1701.15|1701.89|1700.99|1702.17|1701.27|1700.89|1699.41|1004
1589288100000|2020-05-12 12:55:00|1701.8|1700.9|1701.88|1700.98|1702.59|1701.69|1700.86|1699.96|1166
1589288400000|2020-05-12 13:00:00|1701.92|1701.02|1702.26|1701.36|1702.56|1701.66|1700.87|1699.97|1322
1589288700000|2020-05-12 13:05:00|1702.29|1701.39|1701.73|1700.83|1702.74|1701.84|1701.35|1699.85|1001
1589289000000|2020-05-12 13:10:00|1701.71|1700.81|1702.26|1701.36|1702.79|1701.84|1700.97|1699.6|1486
1589289300000|2020-05-12 13:15:00|1702.34|1701.44|1703.31|1702.41|1703.7|1702.8|1701.57|1700.67|1499
1589289600000|2020-05-12 13:20:00|1703.3|1702.4|1704.11|1703.21|1704.12|1703.22|1701.86|1700.58|1155
1589289900000|2020-05-12 13:25:00|1704.07|1703.17|1704.58|1703.68|1704.68|1703.78|1703.41|1702.37|1058
1589290200000|2020-05-12 13:30:00|1704.56|1703.66|1704.69|1703.79|1706.53|1705.63|1704.45|1703.55|1582
1589290500000|2020-05-12 13:35:00|1704.63|1703.73|1705.09|1704.19|1705.86|1704.96|1704.33|1703.43|1445
1589290800000|2020-05-12 13:40:00|1705.04|1704.14|1705.24|1704.34|1706.43|1705.53|1704.69|1703.79|1455
1589291100000|2020-05-12 13:45:00|1705.18|1704.28|1702.9|1702|1705.73|1704.83|1702.53|1701.63|1644
1589291400000|2020-05-12 13:50:00|1702.86|1701.96|1704.27|1703.37|1704.42|1703.52|1702.67|1701.77|1504
1589291700000|2020-05-12 13:55:00|1704.24|1703.34|1709.38|1708.48|1710.44|1709.54|1703.94|1703.04|1939
1589292000000|2020-05-12 14:00:00|1709.26|1708.36|1705.6|1704.7|1709.73|1708.83|1703.88|1702.98|1936
1589292300000|2020-05-12 14:05:00|1705.58|1704.68|1705.29|1704.39|1706.22|1705.18|1704.34|1703.44|1551
1589292600000|2020-05-12 14:10:00|1705.3|1704.4|1705.21|1703.71|1705.78|1704.88|1702.83|1701.76|1739
1589292900000|2020-05-12 14:15:00|1704.94|1704.04|1705.89|1704.99|1706.19|1705.23|1704.54|1703.32|1489
1589293200000|2020-05-12 14:20:00|1705.9|1705|1707.53|1706.63|1707.94|1706.92|1705.76|1704.86|1604
1589293500000|2020-05-12 14:25:00|1707.8|1706.9|1707.55|1706.65|1708.53|1707.56|1706.79|1705.5|1622
1589293800000|2020-05-12 14:30:00|1707.49|1706.59|1707.12|1706.22|1708.07|1707.17|1706.25|1705.35|1648
1589294100000|2020-05-12 14:35:00|1707.32|1706.42|1707.52|1706.62|1707.92|1706.73|1705.8|1704.7|1678
1589294400000|2020-05-12 14:40:00|1707.51|1706.61|1706.75|1705.85|1707.63|1706.73|1706.27|1705.37|1377
1589294700000|2020-05-12 14:45:00|1706.74|1705.84|1708.01|1707.11|1708.14|1707.24|1706.61|1705.37|1468
1589295000000|2020-05-12 14:50:00|1707.92|1707.02|1708.91|1708.01|1709.58|1708.37|1707.32|1706.42|1739
1589295300000|2020-05-12 14:55:00|1708.9|1708|1710.46|1709.56|1710.82|1709.78|1708.74|1707.62|1767
1589295600000|2020-05-12 15:00:00|1710.43|1709.53|1709.7|1708.8|1711.83|1710.6|1708.51|1707.61|1827
1589295900000|2020-05-12 15:05:00|1709.72|1708.82|1710.57|1709.67|1710.73|1709.83|1709.14|1708.06|1634
1589296200000|2020-05-12 15:10:00|1710.42|1709.52|1709.81|1708.91|1711.53|1710.63|1709.24|1708.34|1685
1589296500000|2020-05-12 15:15:00|1709.66|1708.76|1710.06|1709.16|1711.02|1709.96|1709.25|1708.35|1445
1589296800000|2020-05-12 15:20:00|1710.08|1709.18|1709.43|1708.53|1710.34|1709.42|1708.72|1707.78|1404
1589297100000|2020-05-12 15:25:00|1709.44|1708.54|1710.1|1709.2|1710.8|1709.62|1708.64|1707.64|1530
1589297400000|2020-05-12 15:30:00|1710.07|1709.17|1707.89|1706.99|1711.38|1710.14|1707.44|1706.46|1582
1589297700000|2020-05-12 15:35:00|1708.23|1707.33|1708.74|1707.84|1709.43|1708.51|1708.06|1706.9|1442
1589298000000|2020-05-12 15:40:00|1708.82|1707.92|1709.47|1708.57|1709.86|1708.89|1708.57|1707.51|1153
1589298300000|2020-05-12 15:45:00|1709.46|1708.56|1707.43|1706.53|1709.76|1708.68|1707.11|1705.76|1297
1589298600000|2020-05-12 15:50:00|1707.39|1706.49|1707.39|1706.49|1708.7|1707.61|1707.25|1705.85|981
1589298900000|2020-05-12 15:55:00|1707.24|1706.34|1707.08|1706.18|1708.48|1707.35|1706.97|1705.83|986
1589299200000|2020-05-12 16:00:00|1707.14|1706.24|1707.25|1706.35|1708.36|1707.19|1706.84|1705.7|1175
1589299500000|2020-05-12 16:05:00|1707.26|1706.36|1705.69|1704.79|1707.76|1706.56|1705.51|1704.4|1303
1589299800000|2020-05-12 16:10:00|1705.74|1704.84|1705.56|1704.66|1706.39|1705.33|1704.89|1703.79|1363
1589300100000|2020-05-12 16:15:00|1705.57|1704.67|1705.26|1704.36|1705.83|1704.71|1703.71|1702.35|1348
1589300400000|2020-05-12 16:20:00|1705.35|1704.45|1704.13|1703.23|1705.41|1704.51|1703.92|1703.02|1129
1589300700000|2020-05-12 16:25:00|1704.09|1703.19|1704.56|1703.66|1704.86|1703.96|1703.02|1701.72|1240
1589301000000|2020-05-12 16:30:00|1704.59|1703.69|1704.93|1704.03|1705.61|1704.71|1704.38|1703.43|1173
1589301300000|2020-05-12 16:35:00|1704.84|1703.94|1703.05|1702.15|1704.95|1703.94|1702.79|1701.86|1173
1589301600000|2020-05-12 16:40:00|1703.06|1702.16|1702.7|1701.8|1703.76|1702.69|1702.09|1701.19|1143
1589301900000|2020-05-12 16:45:00|1702.69|1701.79|1703.01|1702.11|1704|1702.75|1702.55|1701.41|1283
1589302200000|2020-05-12 16:50:00|1703.04|1702.14|1703.53|1702.63|1704.29|1703.24|1702.84|1701.67|1209
1589302500000|2020-05-12 16:55:00|1703.52|1702.62|1703.64|1702.14|1703.92|1702.76|1702.39|1701.21|1259
1589302800000|2020-05-12 17:00:00|1703.27|1702.37|1703.99|1703.09|1704.53|1703.32|1702.25|1701.07|1441
1589303100000|2020-05-12 17:05:00|1704.07|1703.17|1703.97|1702.47|1704.71|1703.56|1703.02|1701.92|1346
1589303400000|2020-05-12 17:10:00|1703.46|1702.56|1704.44|1703.54|1704.65|1703.75|1702.57|1701.53|1220
1589303700000|2020-05-12 17:15:00|1704.38|1703.48|1703.63|1702.73|1704.41|1703.51|1702.93|1701.62|1147
1589304000000|2020-05-12 17:20:00|1703.65|1702.75|1703.04|1702.14|1704.07|1703.17|1702.57|1701.38|1388
1589304300000|2020-05-12 17:25:00|1703.07|1702.17|1703.52|1702.62|1703.72|1702.82|1702.68|1701.36|1426
1589304600000|2020-05-12 17:30:00|1703.51|1702.61|1703.03|1702.13|1704.11|1703.21|1702.28|1701.38|1063
1589304900000|2020-05-12 17:35:00|1703.26|1702.36|1703.05|1702.15|1703.58|1702.4|1702.27|1701.08|952
1589305200000|2020-05-12 17:40:00|1703.06|1702.16|1702.98|1702.08|1703.72|1702.44|1702.12|1701.13|1067
1589305500000|2020-05-12 17:45:00|1703.01|1702.11|1703.44|1702.54|1703.92|1702.75|1702.47|1701.25|859
1589305800000|2020-05-12 17:50:00|1703.36|1702.46|1703.85|1702.95|1704.27|1703.17|1702.79|1701.69|889
1589306100000|2020-05-12 17:55:00|1703.86|1702.96|1704.29|1703.39|1705.46|1704.56|1703.19|1701.86|960
1589306400000|2020-05-12 18:00:00|1704.34|1703.44|1704.79|1703.89|1705.3|1704.4|1703.94|1703.04|860
1589306700000|2020-05-12 18:05:00|1704.81|1703.91|1704.85|1703.95|1705.19|1704.29|1704.44|1703.3|638
1589307000000|2020-05-12 18:10:00|1704.83|1703.93|1704.89|1703.99|1705.31|1704.41|1704.44|1703.24|640
1589307300000|2020-05-12 18:15:00|1704.81|1703.91|1704.36|1703.46|1705.08|1704.05|1703.86|1702.96|788
1589307600000|2020-05-12 18:20:00|1704.4|1703.5|1704.65|1703.75|1704.89|1703.96|1704.01|1703.07|663
1589307900000|2020-05-12 18:25:00|1704.7|1703.8|1704.98|1704.08|1705.41|1704.25|1704.37|1703.18|598
1589308200000|2020-05-12 18:30:00|1704.99|1704.09|1703.87|1702.97|1705.26|1704.1|1703.64|1702.74|720
1589308500000|2020-05-12 18:35:00|1703.85|1702.95|1704.64|1703.74|1704.99|1703.95|1703.85|1702.95|710
1589308800000|2020-05-12 18:40:00|1704.7|1703.8|1704.17|1703.27|1704.74|1703.84|1703.62|1702.72|678
1589309100000|2020-05-12 18:45:00|1704.19|1703.29|1703.22|1702.32|1704.19|1703.29|1703.22|1702.32|654
1589309400000|2020-05-12 18:50:00|1703.23|1702.33|1703.29|1702.39|1703.54|1702.64|1703|1702.1|707
1589309700000|2020-05-12 18:55:00|1703.2|1702.3|1702.99|1702.09|1703.7|1702.63|1702.42|1701.33|872
1589310000000|2020-05-12 19:00:00|1703.18|1702.28|1702.52|1701.62|1703.48|1702.33|1702.34|1701.12|836
1589310300000|2020-05-12 19:05:00|1702.56|1701.66|1702.78|1701.88|1703.3|1702.27|1702.35|1701.19|732
1589310600000|2020-05-12 19:10:00|1702.81|1701.91|1702.19|1701.29|1702.93|1702.03|1701.97|1700.85|820
1589310900000|2020-05-12 19:15:00|1702.17|1701.27|1699.3|1698.4|1702.39|1701.49|1698.7|1697.71|1319
1589311200000|2020-05-12 19:20:00|1699.14|1698.24|1701.66|1700.76|1702|1701.1|1698.93|1697.73|1190
1589311500000|2020-05-12 19:25:00|1701.73|1700.83|1699.84|1698.94|1702|1701.1|1699.66|1698.76|805
1589311800000|2020-05-12 19:30:00|1699.83|1698.93|1700.64|1699.74|1701.35|1700.23|1699.68|1698.78|839
1589312100000|2020-05-12 19:35:00|1700.61|1699.71|1700.32|1699.42|1701.12|1700.17|1699.64|1698.74|984
1589312400000|2020-05-12 19:40:00|1700.35|1699.45|1700.19|1699.29|1700.78|1699.72|1699.6|1698.57|1337
1589312700000|2020-05-12 19:45:00|1700.07|1699.17|1701.53|1700.63|1701.81|1700.91|1699.75|1698.85|1268
1589313000000|2020-05-12 19:50:00|1701.48|1700.58|1703.28|1702.38|1703.34|1702.44|1700.66|1699.76|1398
1589313300000|2020-05-12 19:55:00|1703.1|1702.2|1702.44|1701.54|1703.64|1702.74|1702.28|1701.38|1418
1589313600000|2020-05-12 20:00:00|1702.5|1701.6|1702.48|1701.58|1703.52|1702.62|1702.22|1701.24|667
1589313900000|2020-05-12 20:05:00|1702.47|1701.57|1702.19|1701.29|1702.88|1701.97|1701.81|1700.76|417
1589314200000|2020-05-12 20:10:00|1702.25|1701.35|1701.39|1700.49|1702.59|1701.69|1701.16|1700.26|467
1589314500000|2020-05-12 20:15:00|1701.37|1700.47|1701.38|1700.48|1702.2|1700.95|1701.09|1700.19|310
1589314800000|2020-05-12 20:20:00|1701.34|1700.44|1702.35|1700.85|1702.79|1701.42|1701.24|1700.34|405
1589315100000|2020-05-12 20:25:00|1702.04|1701.14|1700.98|1700.08|1702.86|1701.62|1700.55|1699.65|504
1589315400000|2020-05-12 20:30:00|1701.53|1700.03|1702.65|1701.15|1702.83|1701.82|1700.19|1699.26|604
1589315700000|2020-05-12 20:35:00|1702.47|1700.97|1703.3|1702.4|1704.14|1702.64|1701.68|1700.75|554
1589316000000|2020-05-12 20:40:00|1703.14|1702.24|1701.89|1700.99|1703.62|1702.45|1701.76|1700.86|345
1589316300000|2020-05-12 20:45:00|1701.97|1701.07|1702.57|1701.07|1702.92|1701.9|1701.31|1700.2|511
1589316600000|2020-05-12 20:50:00|1702.61|1701.11|1703.26|1702.36|1703.6|1702.42|1701.51|1700.45|448
1589316900000|2020-05-12 20:55:00|1703.11|1702.21|1703.89|1702.39|1705.14|1702.44|1702.32|1700.77|713
1589320800000|2020-05-12 22:00:00|1703.13|1702.23|1704.42|1702.92|1704.89|1703.71|1703.05|1702.15|492
1589321100000|2020-05-12 22:05:00|1704.25|1703.35|1705.02|1704.12|1706.32|1705.13|1703.52|1702.1|498
1589321400000|2020-05-12 22:10:00|1705.08|1704.18|1705.52|1704.62|1706.16|1705.26|1704.56|1703.37|648
1589321700000|2020-05-12 22:15:00|1705.51|1704.61|1705.38|1704.48|1706.17|1705.27|1704.67|1703.74|522
1589322000000|2020-05-12 22:20:00|1705.52|1704.62|1705.06|1704.16|1705.54|1704.64|1704.58|1703.34|321
1589322300000|2020-05-12 22:25:00|1705.08|1704.18|1704.38|1703.48|1705.45|1704.53|1704.13|1702.93|316
1589322600000|2020-05-12 22:30:00|1704.46|1703.56|1704.39|1703.49|1705.08|1704.12|1703.92|1702.69|321
1589322900000|2020-05-12 22:35:00|1704.45|1703.55|1704.29|1703.39|1705.05|1703.75|1703.66|1702.5|459
1589323200000|2020-05-12 22:40:00|1704.54|1703.04|1704.56|1703.66|1704.92|1703.96|1703.83|1702.64|328
1589323500000|2020-05-12 22:45:00|1704.55|1703.65|1704.3|1703.4|1704.89|1703.99|1703.88|1702.6|420
1589323800000|2020-05-12 22:50:00|1704.29|1703.39|1704.07|1703.17|1704.67|1703.77|1703.8|1702.57|401
1589324100000|2020-05-12 22:55:00|1704.1|1703.2|1704.57|1703.67|1704.86|1703.92|1703.9|1702.69|360
1589324400000|2020-05-12 23:00:00|1704.38|1702.88|1704.69|1703.79|1705.02|1704.12|1703.98|1702.65|443
1589324700000|2020-05-12 23:05:00|1704.71|1703.81|1704.42|1703.52|1705.11|1704.11|1703.99|1703.09|495
1589325000000|2020-05-12 23:10:00|1704.45|1703.55|1704.85|1703.95|1705.03|1704.13|1704.06|1703.07|490
1589325300000|2020-05-12 23:15:00|1704.86|1703.96|1704.11|1703.21|1704.95|1704.05|1703.92|1702.48|299
1589325600000|2020-05-12 23:20:00|1704.06|1703.16|1703.63|1702.73|1704.14|1703.24|1703.14|1702.24|261
1589325900000|2020-05-12 23:25:00|1703.62|1702.72|1702.4|1701.5|1703.64|1702.74|1702.06|1700.66|463
1589326200000|2020-05-12 23:30:00|1702.51|1701.61|1702.71|1701.81|1703.47|1702.28|1701.5|1700|473
1589326500000|2020-05-12 23:35:00|1702.6|1701.7|1702.41|1700.91|1703.23|1702.12|1701.66|1700.66|487
1589326800000|2020-05-12 23:40:00|1702.02|1701.12|1702.82|1701.92|1703.09|1701.99|1701.38|1700.32|483
1589327100000|2020-05-12 23:45:00|1702.78|1701.88|1703.81|1702.91|1704.83|1703.71|1701.87|1700.51|726
1589327400000|2020-05-12 23:50:00|1703.84|1702.94|1703.4|1702.5|1704.03|1703.13|1703.24|1702.34|439
1589327700000|2020-05-12 23:55:00|1703.37|1702.47|1703.15|1702.25|1703.56|1702.66|1702.74|1701.84|481
1589328000000|2020-05-13 00:00:00|1703.17|1702.27|1705.08|1704.18|1705.38|1704.48|1702.65|1701.75|655
1589328300000|2020-05-13 00:05:00|1704.97|1704.07|1704.87|1703.97|1705.93|1705.03|1704.63|1703.73|637
1589328600000|2020-05-13 00:10:00|1704.76|1703.86|1704.82|1703.92|1705.51|1704.61|1704.23|1703.33|626
1589328900000|2020-05-13 00:15:00|1704.63|1703.73|1705.75|1704.85|1705.88|1704.98|1704.53|1703.63|546
1589329200000|2020-05-13 00:20:00|1705.63|1704.73|1705.64|1704.74|1706.11|1705.21|1705.3|1704.4|524
1589329500000|2020-05-13 00:25:00|1705.67|1704.77|1705.83|1704.93|1706.21|1705.31|1704.89|1703.99|543
1589329800000|2020-05-13 00:30:00|1705.8|1704.9|1705.89|1704.99|1706.54|1705.63|1704.9|1703.93|741
1589330100000|2020-05-13 00:35:00|1705.75|1704.85|1706.09|1705.19|1706.9|1705.77|1705.44|1704.54|539
1589330400000|2020-05-13 00:40:00|1706.15|1705.25|1706.18|1705.28|1707.16|1705.88|1705.31|1704.41|618
1589330700000|2020-05-13 00:45:00|1706.15|1705.25|1705.75|1704.85|1706.82|1705.86|1705.66|1704.67|606
1589331000000|2020-05-13 00:50:00|1705.79|1704.89|1706.04|1705.14|1706.81|1705.7|1705.53|1704.44|591
1589331300000|2020-05-13 00:55:00|1706.02|1705.12|1706.07|1705.17|1706.76|1705.68|1705.76|1704.61|592
1589331600000|2020-05-13 01:00:00|1706.04|1705.14|1706.3|1705.4|1707.32|1706.3|1705.94|1705.04|1170
1589331900000|2020-05-13 01:05:00|1706.31|1705.41|1705.56|1704.66|1706.98|1705.75|1704.95|1703.98|1008
1589332200000|2020-05-13 01:10:00|1705.31|1704.41|1705.57|1704.07|1706.04|1705.14|1704.78|1703.88|831
1589332500000|2020-05-13 01:15:00|1705.25|1704.35|1705.24|1703.74|1705.78|1704.88|1704.54|1703.57|761
1589332800000|2020-05-13 01:20:00|1704.89|1703.99|1705.36|1704.46|1706.1|1704.97|1704.72|1703.47|577
1589333100000|2020-05-13 01:25:00|1705.37|1704.47|1705.4|1704.5|1706.34|1705.19|1704.83|1703.72|509
1589333400000|2020-05-13 01:30:00|1705.62|1704.12|1704.85|1703.35|1705.76|1704.66|1704.08|1702.65|592
1589333700000|2020-05-13 01:35:00|1704.7|1703.2|1704.76|1703.26|1705.64|1704.35|1703.78|1702.82|675
1589334000000|2020-05-13 01:40:00|1704.77|1703.27|1703.32|1702.42|1704.8|1703.44|1702.04|1701.02|966
1589334300000|2020-05-13 01:45:00|1703.62|1702.12|1703.53|1702.63|1704.07|1702.93|1702.62|1701.57|799
1589334600000|2020-05-13 01:50:00|1703.54|1702.64|1703.38|1702.48|1704.39|1703.22|1702.46|1701.56|863
1589334900000|2020-05-13 01:55:00|1703.87|1702.97|1703.92|1703.02|1704.46|1703.56|1703.21|1702.31|638
1589335200000|2020-05-13 02:00:00|1703.9|1703|1702.71|1701.81|1704.84|1703.94|1702.37|1701.47|1010
1589335500000|2020-05-13 02:05:00|1702.73|1701.83|1702.9|1702|1703.34|1702.44|1702.45|1701.55|656
1589335800000|2020-05-13 02:10:00|1702.91|1702.01|1702.1|1701.2|1703.17|1702.11|1701.75|1700.85|681
1589336100000|2020-05-13 02:15:00|1702.18|1701.28|1703.39|1702.49|1703.78|1702.72|1702.01|1700.97|545
1589336400000|2020-05-13 02:20:00|1703.4|1702.5|1703.14|1702.24|1704.22|1703.02|1703.1|1702.2|460
1589336700000|2020-05-13 02:25:00|1703.2|1702.3|1703.49|1702.59|1704.21|1703.31|1703.09|1702.12|495
1589337000000|2020-05-13 02:30:00|1703.5|1702.6|1703.45|1702.55|1704.05|1703.12|1702.83|1701.93|718
1589337300000|2020-05-13 02:35:00|1703.51|1702.61|1703.53|1702.03|1704.13|1703.05|1702.57|1701.38|655
1589337600000|2020-05-13 02:40:00|1703.41|1701.91|1703.69|1702.79|1704.44|1703.35|1702.84|1701.62|625
1589337900000|2020-05-13 02:45:00|1703.7|1702.8|1703.4|1701.9|1703.92|1702.8|1702.5|1701.4|579
1589338200000|2020-05-13 02:50:00|1703.27|1702.37|1703.72|1702.22|1704.23|1702.86|1702.86|1701.78|484
1589338500000|2020-05-13 02:55:00|1703.69|1702.19|1703.3|1701.8|1704.19|1702.72|1702.75|1701.59|509
1589338800000|2020-05-13 03:00:00|1702.89|1701.99|1701.74|1700.84|1703.83|1702.69|1701.36|1700.41|694
1589339100000|2020-05-13 03:05:00|1701.67|1700.77|1702.54|1701.64|1703.13|1702.12|1700.91|1699.84|873
1589339400000|2020-05-13 03:10:00|1702.44|1701.54|1702.26|1701.36|1703.18|1702.08|1701.84|1700.71|703
1589339700000|2020-05-13 03:15:00|1702.33|1701.43|1701.63|1700.73|1702.78|1701.88|1701.6|1700.65|623
1589340000000|2020-05-13 03:20:00|1701.56|1700.66|1702.43|1701.53|1703.61|1702.71|1701.51|1700.47|641
1589340300000|2020-05-13 03:25:00|1702.34|1701.44|1702.72|1701.82|1703.34|1702.25|1702.12|1701.22|412
1589340600000|2020-05-13 03:30:00|1702.85|1701.95|1702.82|1701.92|1703.23|1702.33|1702.61|1701.71|367
1589340900000|2020-05-13 03:35:00|1702.8|1701.9|1702.66|1701.76|1703|1702.1|1702.24|1701.34|392
1589341200000|2020-05-13 03:40:00|1702.38|1701.48|1703.04|1702.14|1703.22|1702.32|1702.19|1701.06|375
1589341500000|2020-05-13 03:45:00|1702.93|1702.03|1703.27|1702.37|1703.54|1702.64|1702.81|1701.91|408
1589341800000|2020-05-13 03:50:00|1703.26|1702.36|1703.71|1702.81|1704.36|1703.17|1703.22|1702.32|384
1589342100000|2020-05-13 03:55:00|1703.74|1702.84|1703.32|1702.42|1703.84|1702.94|1703.3|1702.4|280
1589342400000|2020-05-13 04:00:00|1703.33|1702.43|1703.27|1702.37|1703.54|1702.64|1703.21|1702.31|253
1589342700000|2020-05-13 04:05:00|1703.26|1702.36|1702.85|1701.95|1703.41|1702.51|1702.75|1701.85|203
1589343000000|2020-05-13 04:10:00|1702.84|1701.94|1703.43|1702.53|1703.56|1702.66|1702.77|1701.87|351
1589343300000|2020-05-13 04:15:00|1703.41|1702.51|1703.89|1702.99|1704.16|1703.26|1703.11|1702.21|387
1589343600000|2020-05-13 04:20:00|1703.91|1703.01|1703.64|1702.74|1704.22|1703.32|1703.45|1702.55|318
1589343900000|2020-05-13 04:25:00|1703.6|1702.7|1703.31|1702.41|1703.75|1702.85|1703.23|1702.33|301
1589344200000|2020-05-13 04:30:00|1703.22|1702.32|1703.58|1702.68|1703.6|1702.7|1703.12|1702.22|302
1589344500000|2020-05-13 04:35:00|1703.59|1702.69|1703.67|1702.77|1703.84|1702.94|1703.29|1702.39|197
1589344800000|2020-05-13 04:40:00|1703.65|1702.75|1703.57|1702.67|1704.19|1703.29|1703.54|1702.64|303
1589345100000|2020-05-13 04:45:00|1703.58|1702.68|1704.11|1703.21|1704.84|1703.69|1703.38|1702.48|395
1589345400000|2020-05-13 04:50:00|1704.1|1703.2|1703.83|1702.93|1704.1|1703.2|1703.71|1702.81|259
1589345700000|2020-05-13 04:55:00|1703.87|1702.97|1703.93|1703.03|1704.27|1703.37|1703.76|1702.86|278
1589346000000|2020-05-13 05:00:00|1703.97|1703.07|1703.51|1702.61|1704.3|1703.4|1703.45|1702.55|345
1589346300000|2020-05-13 05:05:00|1703.54|1702.64|1703.74|1702.84|1704.31|1703.41|1703.38|1702.48|397
1589346600000|2020-05-13 05:10:00|1703.71|1702.81|1703.99|1703.09|1704.24|1703.34|1703.39|1702.49|350
1589346900000|2020-05-13 05:15:00|1704|1703.1|1704.94|1704.04|1705.25|1704.35|1703.69|1702.79|434
1589347200000|2020-05-13 05:20:00|1704.93|1704.03|1705.02|1704.12|1705.41|1704.51|1704.63|1703.73|396
1589347500000|2020-05-13 05:25:00|1705.01|1704.11|1705.21|1704.31|1705.25|1704.35|1704.73|1703.83|304
1589347800000|2020-05-13 05:30:00|1705.24|1704.34|1705.57|1704.67|1705.99|1705.09|1704.49|1703.59|625
1589348100000|2020-05-13 05:35:00|1705.58|1704.68|1705.66|1704.16|1705.8|1704.79|1704.22|1702.99|573
1589348400000|2020-05-13 05:40:00|1705.25|1703.75|1705.05|1704.15|1705.87|1704.67|1704.54|1703.38|539
1589348700000|2020-05-13 05:45:00|1705.12|1703.62|1705.11|1703.61|1705.32|1704.25|1704.28|1703.14|576
1589349000000|2020-05-13 05:50:00|1704.6|1703.7|1705.06|1704.16|1705.51|1704.25|1704.41|1703.13|459
1589349300000|2020-05-13 05:55:00|1704.69|1703.79|1705.16|1703.66|1707.13|1704.56|1704.6|1702.45|448
1589349600000|2020-05-13 06:00:00|1705.29|1703.79|1706.17|1705.27|1706.97|1705.86|1704.42|1703.5|825
1589349900000|2020-05-13 06:05:00|1706.24|1705.34|1705.17|1704.27|1706.24|1705.34|1705.02|1704.12|506
1589350200000|2020-05-13 06:10:00|1705.12|1704.22|1705.71|1704.81|1706.55|1705.61|1705.01|1704.05|829
1589350500000|2020-05-13 06:15:00|1705.73|1704.83|1705.35|1704.45|1705.88|1704.98|1705.05|1704.15|539
1589350800000|2020-05-13 06:20:00|1705.33|1704.43|1704.69|1703.79|1705.81|1704.91|1704.48|1703.58|739
1589351100000|2020-05-13 06:25:00|1704.7|1703.8|1704.58|1703.68|1705.41|1704.51|1704.06|1703.16|628
1589351400000|2020-05-13 06:30:00|1704.61|1703.71|1703.98|1703.08|1705.28|1704.25|1703.49|1702.59|626
1589351700000|2020-05-13 06:35:00|1704.01|1703.11|1704.44|1703.54|1704.77|1703.87|1703.29|1702.39|672
1589352000000|2020-05-13 06:40:00|1704.43|1703.53|1704.24|1703.34|1704.64|1703.74|1703.85|1702.68|397
1589352300000|2020-05-13 06:45:00|1704.25|1703.35|1704.08|1703.18|1704.79|1703.76|1703.75|1702.79|471
1589352600000|2020-05-13 06:50:00|1704.16|1703.26|1703.96|1703.06|1704.45|1703.55|1703.65|1702.48|453
1589352900000|2020-05-13 06:55:00|1703.95|1703.05|1704.03|1703.13|1705.1|1703.86|1703.67|1702.5|540
1589353200000|2020-05-13 07:00:00|1704.06|1703.16|1704.12|1703.22|1704.81|1703.91|1702.94|1702.04|923
1589353500000|2020-05-13 07:05:00|1704.17|1703.27|1703.48|1702.58|1704.35|1703.45|1703.05|1702.05|727
1589353800000|2020-05-13 07:10:00|1703.47|1702.57|1703.72|1702.82|1704.07|1703.17|1702.82|1701.92|887
1589354100000|2020-05-13 07:15:00|1703.71|1702.81|1704.16|1703.26|1704.47|1703.57|1703.25|1702.35|981
1589354400000|2020-05-13 07:20:00|1704.18|1703.28|1704.04|1703.14|1704.61|1703.71|1703.3|1702.4|880
1589354700000|2020-05-13 07:25:00|1704.03|1703.13|1703.74|1702.84|1704.18|1703.28|1703.32|1702.21|1255
1589355000000|2020-05-13 07:30:00|1703.75|1702.85|1703.29|1702.39|1703.75|1702.85|1701.34|1700.44|1287
1589355300000|2020-05-13 07:35:00|1703.27|1702.37|1702.68|1701.78|1703.92|1703.02|1702.21|1701.31|1176
1589355600000|2020-05-13 07:40:00|1702.81|1701.91|1702.49|1701.59|1703.6|1702.7|1702.42|1701.3|1114
1589355900000|2020-05-13 07:45:00|1702.56|1701.66|1702.02|1701.12|1702.88|1701.82|1701.56|1700.52|1059
1589356200000|2020-05-13 07:50:00|1702.01|1701.11|1702.69|1701.79|1703.45|1702.54|1701.27|1700.37|1038
1589356500000|2020-05-13 07:55:00|1702.77|1701.87|1702.22|1701.32|1702.98|1702.08|1701.71|1700.69|982
1589356800000|2020-05-13 08:00:00|1702.44|1701.54|1701.63|1700.73|1702.64|1701.54|1701.04|1700.05|1253
1589357100000|2020-05-13 08:05:00|1701.66|1700.76|1700.68|1699.78|1702.66|1701.47|1699.69|1698.5|1532
1589357400000|2020-05-13 08:10:00|1700.65|1699.75|1700.79|1699.89|1701.77|1700.55|1700.29|1699.11|1979
1589357700000|2020-05-13 08:15:00|1700.82|1699.92|1700.76|1699.86|1701.7|1700.75|1700.49|1699.4|1208
1589358000000|2020-05-13 08:20:00|1700.78|1699.88|1701.56|1700.66|1702.38|1701.14|1700.65|1699.6|1325
1589358300000|2020-05-13 08:25:00|1701.77|1700.87|1702.17|1701.27|1702.69|1701.51|1701.4|1700.5|1275
1589358600000|2020-05-13 08:30:00|1702.18|1701.28|1702.57|1701.67|1702.74|1701.81|1701.65|1700.5|1411
1589358900000|2020-05-13 08:35:00|1702.56|1701.66|1702.18|1701.28|1702.87|1701.97|1701.91|1700.74|1172
1589359200000|2020-05-13 08:40:00|1702.14|1701.24|1701.27|1700.37|1702.88|1701.87|1701.04|1699.83|1375
1589359500000|2020-05-13 08:45:00|1701.17|1700.27|1701.84|1700.94|1702.23|1700.99|1700.81|1698.22|1062
1589359800000|2020-05-13 08:50:00|1701.83|1700.93|1702.07|1700.57|1702.39|1701.12|1700.9|1699.76|1330
1589360100000|2020-05-13 08:55:00|1702.04|1700.54|1702.85|1701.35|1703.22|1701.99|1701.57|1700.4|930
1589360400000|2020-05-13 09:00:00|1702.94|1701.44|1704.23|1702.73|1704.36|1703.24|1702.54|1701.27|1436
1589360700000|2020-05-13 09:05:00|1704.13|1702.63|1703.93|1702.43|1704.21|1703.06|1702.98|1701.75|1557
1589361000000|2020-05-13 09:10:00|1703.96|1702.46|1703.36|1701.86|1704.75|1703.6|1702.73|1701.6|1491
1589361300000|2020-05-13 09:15:00|1703.33|1701.83|1703.24|1701.74|1704.05|1702.77|1702.28|1701.15|1307
1589361600000|2020-05-13 09:20:00|1703.25|1701.75|1703.51|1702.01|1703.93|1702.79|1702.77|1701.27|1024
1589361900000|2020-05-13 09:25:00|1703.47|1701.97|1702.87|1701.37|1704.08|1702.89|1702.46|1701.3|880
1589362200000|2020-05-13 09:30:00|1702.95|1701.45|1701.94|1700.44|1702.95|1701.87|1700.26|1699.08|1833
1589362500000|2020-05-13 09:35:00|1701.92|1700.42|1701.93|1701.03|1703.83|1701.61|1701.22|1699.47|1171
1589362800000|2020-05-13 09:40:00|1702.11|1701.21|1701.95|1701.05|1702.65|1701.69|1700.83|1699.63|1389
1589363100000|2020-05-13 09:45:00|1701.81|1700.91|1702.71|1701.21|1703.22|1702.1|1701.43|1700.33|1017
1589363400000|2020-05-13 09:50:00|1702.72|1701.22|1702.39|1701.49|1703.85|1702.66|1702.16|1700.98|1168
1589363700000|2020-05-13 09:55:00|1702.44|1701.54|1701.59|1700.69|1703.16|1701.93|1701.51|1700.57|991
1589364000000|2020-05-13 10:00:00|1701.53|1700.63|1702.92|1702.02|1703.81|1702.91|1701.29|1700.33|1239
1589364300000|2020-05-13 10:05:00|1702.93|1702.03|1703.55|1702.65|1704.21|1703.22|1702.4|1699.82|1007
1589364600000|2020-05-13 10:10:00|1703.8|1702.9|1704.08|1702.58|1704.54|1703.33|1703.21|1702.03|1037
1589364900000|2020-05-13 10:15:00|1704.38|1702.88|1705.22|1703.72|1705.84|1704.59|1703.66|1702.47|1187
1589365200000|2020-05-13 10:20:00|1704.86|1703.36|1704.23|1703.33|1705.75|1704.54|1704.07|1702.87|1112
1589365500000|2020-05-13 10:25:00|1704.25|1703.35|1704.61|1703.11|1705.2|1703.97|1703.77|1702.49|1083
1589365800000|2020-05-13 10:30:00|1704.65|1703.15|1704.56|1703.06|1705.13|1703.98|1703.59|1702.41|1009
1589366100000|2020-05-13 10:35:00|1704.49|1702.99|1704.7|1703.2|1705.39|1704.24|1703.34|1702.22|1132
1589366400000|2020-05-13 10:40:00|1704.73|1703.23|1704.53|1703.63|1705.22|1703.87|1703.9|1702.67|1023
1589366700000|2020-05-13 10:45:00|1704.43|1703.53|1705.03|1703.53|1705.57|1704.19|1704.33|1703.13|1033
1589367000000|2020-05-13 10:50:00|1704.76|1703.26|1704.41|1703.51|1705.44|1704.32|1704.01|1703.11|727
1589367300000|2020-05-13 10:55:00|1704.35|1703.45|1705.21|1704.31|1706.24|1704.98|1704.1|1702.99|922
1589367600000|2020-05-13 11:00:00|1705.46|1704.56|1705.49|1704.59|1706.27|1705.21|1704.4|1703.5|1086
1589367900000|2020-05-13 11:05:00|1705.51|1704.61|1707.7|1706.8|1707.92|1707.02|1705.09|1704.19|1399
1589368200000|2020-05-13 11:10:00|1707.74|1706.84|1706.56|1705.66|1708.27|1707|1706.01|1704.92|1175
1589368500000|2020-05-13 11:15:00|1706.52|1705.62|1707.4|1705.9|1707.94|1707.04|1706.11|1705.02|908
1589368800000|2020-05-13 11:20:00|1707.12|1706.22|1707.02|1706.12|1707.91|1706.97|1706.68|1705.51|1177
1589369100000|2020-05-13 11:25:00|1707.07|1706.17|1707.13|1706.23|1708.13|1707.05|1706.63|1705.41|1049
1589369400000|2020-05-13 11:30:00|1707.01|1706.11|1707.97|1707.07|1708.85|1707.84|1706.78|1705.66|1213
1589369700000|2020-05-13 11:35:00|1708.02|1707.12|1708.23|1707.33|1708.84|1707.94|1707.14|1706.04|1631
1589370000000|2020-05-13 11:40:00|1708.21|1707.31|1707.87|1706.97|1708.65|1707.62|1707.25|1706.09|1243
1589370300000|2020-05-13 11:45:00|1707.92|1707.02|1708.71|1707.81|1709.8|1708.9|1707.83|1706.84|1405
1589370600000|2020-05-13 11:50:00|1708.73|1707.83|1708.4|1707.5|1709.48|1708.58|1708.4|1707.5|1235
1589370900000|2020-05-13 11:55:00|1708.41|1707.51|1708.93|1708.03|1709.62|1708.72|1708.3|1707.4|1363
1589371200000|2020-05-13 12:00:00|1708.96|1708.06|1708.44|1707.54|1709.35|1708.45|1708.14|1707.24|1242
1589371500000|2020-05-13 12:05:00|1708.45|1707.55|1708.09|1707.19|1708.9|1708|1707.31|1706.41|1292
1589371800000|2020-05-13 12:10:00|1708.06|1707.16|1708.14|1707.24|1708.73|1707.83|1707.35|1706.45|1344
1589372100000|2020-05-13 12:15:00|1708.18|1707.28|1709.13|1708.23|1709.71|1708.81|1707.78|1706.88|1035
1589372400000|2020-05-13 12:20:00|1709.12|1708.22|1710.87|1709.97|1711.79|1710.81|1709.09|1708.19|1733
1589372700000|2020-05-13 12:25:00|1710.89|1709.99|1711.39|1709.89|1711.52|1710.62|1709.96|1708.98|1639
1589373000000|2020-05-13 12:30:00|1711.37|1709.87|1711.5|1710|1712.23|1711.07|1710.77|1709.66|1769
1589373300000|2020-05-13 12:35:00|1711.58|1710.08|1712.16|1711.26|1712.82|1711.64|1711.35|1710.08|1498
1589373600000|2020-05-13 12:40:00|1712.11|1711.21|1713.66|1712.16|1714.11|1712.85|1711.84|1710.94|1680
1589373900000|2020-05-13 12:45:00|1713.64|1712.14|1712.21|1711.31|1713.99|1713.01|1711.25|1710.27|1667
1589374200000|2020-05-13 12:50:00|1712.14|1711.24|1712.07|1711.17|1713.07|1711.85|1711.38|1710.48|1304
1589374500000|2020-05-13 12:55:00|1712.03|1711.13|1713.02|1712.12|1713.56|1712.66|1712|1711.1|1520
1589374800000|2020-05-13 13:00:00|1712.94|1712.04|1715.42|1714.52|1719.04|1717.54|1712.8|1711.78|2102
1589375100000|2020-05-13 13:05:00|1715.36|1714.46|1715.72|1714.82|1716.55|1715.41|1712.94|1711.86|1871
1589375400000|2020-05-13 13:10:00|1715.64|1714.74|1715.48|1714.58|1718.09|1716.9|1715.33|1714.24|1909
1589375700000|2020-05-13 13:15:00|1715.5|1714.6|1716.28|1715.38|1716.89|1715.76|1714.76|1713.57|1646
1589376000000|2020-05-13 13:20:00|1716.49|1715.59|1706.46|1705.56|1716.76|1715.63|1703.7|1702.2|2075
1589376300000|2020-05-13 13:25:00|1706.41|1705.51|1710.9|1709.4|1712.06|1710.76|1706.41|1705.51|1973
1589376600000|2020-05-13 13:30:00|1710.76|1709.26|1707.64|1706.74|1711.44|1710.15|1706.91|1705.66|2036
1589376900000|2020-05-13 13:35:00|1708.03|1706.53|1710.44|1709.54|1710.89|1709.99|1707.02|1705.93|2048
1589377200000|2020-05-13 13:40:00|1710.37|1709.47|1711.06|1710.16|1712.13|1711.18|1709.17|1708.02|1900
1589377500000|2020-05-13 13:45:00|1711.01|1710.11|1710.75|1709.25|1711.72|1710.82|1708.24|1707.26|1981
1589377800000|2020-05-13 13:50:00|1710.79|1709.29|1710.47|1708.97|1711.6|1710.53|1708.9|1707.81|1967
1589378100000|2020-05-13 13:55:00|1710.25|1709.35|1709.07|1708.17|1710.86|1709.66|1707.24|1706.34|1975
1589378400000|2020-05-13 14:00:00|1709.27|1708.37|1708.52|1707.62|1710.3|1709.12|1707.5|1706.38|1982
1589378700000|2020-05-13 14:05:00|1708.57|1707.67|1710.49|1709.59|1710.7|1709.71|1708.39|1707.29|1833
1589379000000|2020-05-13 14:10:00|1710.52|1709.62|1709.14|1708.24|1710.79|1709.68|1709.05|1707.91|1730
1589379300000|2020-05-13 14:15:00|1709.08|1708.18|1709.96|1709.06|1711.09|1709.83|1709.03|1707.95|1835
1589379600000|2020-05-13 14:20:00|1709.93|1709.03|1710.41|1709.51|1711.11|1709.76|1709.01|1707.92|1838
1589379900000|2020-05-13 14:25:00|1710.44|1709.54|1712.56|1711.66|1713.34|1712.27|1710.1|1709.04|1947
1589380200000|2020-05-13 14:30:00|1712.53|1711.63|1713.07|1712.17|1715.08|1714.15|1711.86|1710.87|2064
1589380500000|2020-05-13 14:35:00|1712.91|1712.01|1713.89|1712.99|1714.77|1713.67|1712.65|1711.53|1883
1589380800000|2020-05-13 14:40:00|1713.91|1713.01|1714.12|1713.22|1714.81|1713.66|1712.92|1712.02|1695
1589381100000|2020-05-13 14:45:00|1714.18|1713.28|1714.08|1713.18|1715.3|1713.99|1713.53|1712.56|1614
1589381400000|2020-05-13 14:50:00|1714.2|1713.3|1714.29|1713.39|1715.61|1714.71|1713.59|1712.46|1770
1589381700000|2020-05-13 14:55:00|1714.28|1713.38|1712.68|1711.78|1714.9|1714|1711.79|1710.89|1880
1589382000000|2020-05-13 15:00:00|1712.65|1711.75|1714.49|1713.59|1714.97|1713.8|1712.33|1711.11|1824
1589382300000|2020-05-13 15:05:00|1714.48|1713.58|1714.77|1713.87|1715.57|1714.46|1713.94|1713.04|1904
1589382600000|2020-05-13 15:10:00|1714.74|1713.84|1715.82|1714.92|1716.15|1715.25|1714.41|1713.5|1870
1589382900000|2020-05-13 15:15:00|1715.55|1714.65|1715.77|1714.87|1716.41|1715.51|1714.79|1713.89|1548
1589383200000|2020-05-13 15:20:00|1715.83|1714.93|1716.02|1715.12|1716.25|1715.35|1714.51|1713.61|1745
1589383500000|2020-05-13 15:25:00|1715.96|1715.06|1716.72|1715.82|1717.45|1716.55|1715.71|1714.81|1870
1589383800000|2020-05-13 15:30:00|1716.7|1715.8|1716.4|1715.5|1717.01|1716.11|1715.66|1714.76|1681
1589384100000|2020-05-13 15:35:00|1716.46|1715.56|1716.19|1715.29|1716.93|1716.03|1715.71|1714.81|1585
1589384400000|2020-05-13 15:40:00|1716.3|1715.4|1715.23|1714.33|1716.59|1715.69|1714.81|1713.91|1580
1589384700000|2020-05-13 15:45:00|1715.45|1714.55|1714.65|1713.75|1715.71|1714.81|1714.22|1713.32|1568
1589385000000|2020-05-13 15:50:00|1714.75|1713.85|1714.05|1713.15|1714.75|1713.85|1712.81|1711.91|1678
1589385300000|2020-05-13 15:55:00|1713.91|1713.01|1712.12|1711.22|1714.29|1713.18|1711.85|1710.95|1590
1589385600000|2020-05-13 16:00:00|1712.15|1711.25|1712.33|1711.43|1713.07|1712.17|1711.36|1710.46|1390
1589385900000|2020-05-13 16:05:00|1712.38|1711.48|1711.84|1710.94|1712.51|1711.61|1711.24|1710.34|1588
1589386200000|2020-05-13 16:10:00|1711.82|1710.92|1710.88|1709.98|1712.78|1711.65|1710.48|1709.55|1900
1589386500000|2020-05-13 16:15:00|1710.82|1709.92|1710.32|1709.42|1712.01|1711.01|1708.75|1707.67|1931
1589386800000|2020-05-13 16:20:00|1710.44|1709.54|1708.45|1707.55|1710.62|1709.72|1708.33|1707.17|1791
1589387100000|2020-05-13 16:25:00|1708.49|1707.59|1709.85|1708.95|1710.59|1709.57|1708.35|1707.36|1796
1589387400000|2020-05-13 16:30:00|1709.99|1709.09|1710.2|1709.3|1710.63|1709.66|1709.24|1708.08|1533
1589387700000|2020-05-13 16:35:00|1710.17|1709.27|1711.47|1710.57|1711.49|1710.59|1709.58|1708.55|1513
1589388000000|2020-05-13 16:40:00|1711.59|1710.69|1712.15|1711.25|1712.47|1711.53|1710.87|1709.81|1546
1589388300000|2020-05-13 16:45:00|1712.16|1711.26|1712.2|1711.3|1712.81|1711.91|1711.3|1710.33|1246
1589388600000|2020-05-13 16:50:00|1712.15|1711.25|1713.13|1712.23|1713.44|1712.23|1711.49|1710.59|1504
1589388900000|2020-05-13 16:55:00|1713.17|1712.27|1712.46|1711.56|1713.75|1712.61|1711.92|1710.92|1378
1589389200000|2020-05-13 17:00:00|1712.41|1711.51|1710.32|1709.42|1712.73|1711.83|1710.32|1709.42|1580
1589389500000|2020-05-13 17:05:00|1710.56|1709.66|1712.36|1711.46|1712.63|1711.68|1709.88|1708.86|1461
1589389800000|2020-05-13 17:10:00|1712.42|1711.52|1712.44|1711.54|1713.14|1712.24|1711.73|1710.63|1423
1589390100000|2020-05-13 17:15:00|1712.62|1711.72|1712.04|1711.14|1713.33|1712.35|1711.63|1710.32|1626
1589390400000|2020-05-13 17:20:00|1712.06|1711.16|1712.98|1711.48|1713.26|1712.36|1711.51|1710.52|1360
1589390700000|2020-05-13 17:25:00|1713.06|1711.56|1713.17|1712.27|1713.8|1712.65|1711.88|1710.98|1565
1589391000000|2020-05-13 17:30:00|1713.18|1712.28|1712.19|1711.29|1713.33|1712.43|1711.19|1710.29|1360
1589391300000|2020-05-13 17:35:00|1712.17|1711.27|1711.56|1710.66|1712.44|1711.54|1711.45|1710.47|1007
1589391600000|2020-05-13 17:40:00|1711.64|1710.74|1711.68|1710.78|1712.27|1711.27|1710.46|1709.56|1237
1589391900000|2020-05-13 17:45:00|1711.64|1710.74|1711.99|1711.09|1712.73|1711.63|1711.15|1710.25|1265
1589392200000|2020-05-13 17:50:00|1711.93|1711.03|1711.66|1710.76|1712.57|1711.23|1711.14|1710.09|1053
1589392500000|2020-05-13 17:55:00|1711.63|1710.73|1711.31|1710.41|1712.16|1711.26|1711.23|1710.13|998
1589392800000|2020-05-13 18:00:00|1711.46|1710.56|1710.18|1709.28|1711.72|1710.56|1709.83|1708.91|1475
1589393100000|2020-05-13 18:05:00|1710.11|1709.21|1711.04|1710.14|1711.25|1710.35|1709.59|1708.65|1360
1589393400000|2020-05-13 18:10:00|1711.12|1710.22|1711.84|1710.94|1712.41|1711.36|1710.44|1709.35|1263
1589393700000|2020-05-13 18:15:00|1712.02|1711.12|1711.6|1710.7|1712.22|1711.24|1711.09|1709.93|1324
1589394000000|2020-05-13 18:20:00|1711.62|1710.72|1712.12|1711.22|1712.42|1711.35|1710.97|1709.96|1400
1589394300000|2020-05-13 18:25:00|1712.13|1711.23|1712.08|1711.18|1712.49|1711.53|1711.32|1710.29|1280
1589394600000|2020-05-13 18:30:00|1712.1|1711.2|1712.27|1711.37|1712.88|1711.79|1711.86|1710.61|1336
1589394900000|2020-05-13 18:35:00|1712.29|1711.39|1712.32|1711.42|1713.03|1712.13|1711.99|1711.02|1259
1589395200000|2020-05-13 18:40:00|1712.33|1711.43|1712.63|1711.73|1712.83|1711.77|1711.54|1710.64|1177
1589395500000|2020-05-13 18:45:00|1712.64|1711.74|1712.9|1712|1713.24|1712.34|1712.35|1711.36|1182
1589395800000|2020-05-13 18:50:00|1712.92|1712.02|1712.94|1712.04|1713.35|1712.45|1712.41|1711.51|1065
1589396100000|2020-05-13 18:55:00|1712.86|1711.96|1713.32|1712.42|1713.91|1712.97|1712.44|1711.54|1115
1589396400000|2020-05-13 19:00:00|1713.27|1712.37|1715.81|1714.91|1716.19|1715.29|1712.94|1712.04|1615
1589396700000|2020-05-13 19:05:00|1715.82|1714.92|1715.28|1714.38|1715.98|1715.08|1714.54|1713.64|1275
1589397000000|2020-05-13 19:10:00|1715.27|1714.37|1715.4|1714.5|1716.34|1715.25|1715.04|1714.06|1302
1589397300000|2020-05-13 19:15:00|1715.33|1714.43|1715.44|1714.54|1715.91|1715.01|1714.86|1713.7|1230
1589397600000|2020-05-13 19:20:00|1715.48|1714.58|1715.06|1714.16|1715.86|1714.96|1714.32|1713.31|1235
1589397900000|2020-05-13 19:25:00|1714.96|1714.06|1714.74|1713.84|1715.81|1714.91|1714.44|1713.37|1193
1589398200000|2020-05-13 19:30:00|1714.63|1713.73|1715.77|1714.87|1715.99|1715.09|1714.39|1713.49|1036
1589398500000|2020-05-13 19:35:00|1715.71|1714.81|1716.36|1715.46|1716.79|1715.73|1715.59|1714.69|1210
1589398800000|2020-05-13 19:40:00|1716.33|1715.43|1716.46|1715.56|1716.64|1715.74|1715.66|1714.55|1273
1589399100000|2020-05-13 19:45:00|1716.5|1715.6|1717.26|1716.36|1717.56|1716.46|1716.21|1715.17|1213
1589399400000|2020-05-13 19:50:00|1717.56|1716.06|1716.59|1715.69|1718.24|1717.34|1716.23|1715.18|1511
1589399700000|2020-05-13 19:55:00|1716.63|1715.73|1717.89|1716.99|1718.6|1717.7|1716.36|1715.24|1471
1589400000000|2020-05-13 20:00:00|1717.86|1716.96|1715.78|1714.88|1718.48|1717.23|1715.25|1714.35|999
1589400300000|2020-05-13 20:05:00|1716.09|1715.19|1716.14|1715.24|1716.48|1715.58|1715.69|1714.79|523
1589400600000|2020-05-13 20:10:00|1716.16|1715.26|1716.1|1715.2|1716.61|1715.71|1715.87|1714.56|382
1589400900000|2020-05-13 20:15:00|1716.13|1715.23|1715.98|1715.08|1716.98|1715.89|1715.71|1714.51|385
1589401200000|2020-05-13 20:20:00|1716.01|1715.11|1715.77|1714.87|1716.44|1715.54|1715.53|1714.46|359
1589401500000|2020-05-13 20:25:00|1715.73|1714.83|1715.67|1714.77|1716.56|1715.41|1715.42|1714.43|360
1589401800000|2020-05-13 20:30:00|1715.56|1714.66|1715.46|1714.56|1716.39|1715.43|1715.04|1714.08|458
1589402100000|2020-05-13 20:35:00|1715.36|1714.46|1715.5|1714.6|1715.86|1714.93|1714.55|1713.65|450
1589402400000|2020-05-13 20:40:00|1715.49|1714.59|1715.68|1714.78|1715.88|1714.98|1715.26|1714.1|329
1589402700000|2020-05-13 20:45:00|1715.61|1714.71|1716.24|1715.34|1716.58|1715.68|1715.4|1714.25|484
1589403000000|2020-05-13 20:50:00|1716.27|1715.37|1716.69|1715.79|1717.14|1715.79|1715.28|1714.3|466
1589403300000|2020-05-13 20:55:00|1716.67|1715.77|1718.04|1716.54|1718.09|1716.71|1715.93|1714.89|578
1589407200000|2020-05-13 22:00:00|1717.74|1716.24|1716.17|1714.67|1721.75|1717.64|1715.95|1712.87|725
1589407500000|2020-05-13 22:05:00|1716.14|1714.64|1716.89|1715.39|1717.76|1716.26|1715.24|1713.74|540
1589407800000|2020-05-13 22:10:00|1716.83|1715.33|1716.34|1714.84|1717.15|1715.65|1716.09|1714.59|234
1589408100000|2020-05-13 22:15:00|1716.64|1715.14|1717.1|1715.6|1717.43|1715.93|1716.18|1714.68|220
1589408400000|2020-05-13 22:20:00|1717.18|1715.68|1716.68|1715.18|1717.27|1715.77|1715.93|1714.43|229
1589408700000|2020-05-13 22:25:00|1717.24|1715.74|1716.5|1715|1717.32|1715.98|1715.77|1714.27|289
1589409000000|2020-05-13 22:30:00|1716.52|1715.02|1717.56|1716.06|1717.7|1716.47|1716.4|1714.9|398
1589409300000|2020-05-13 22:35:00|1717.62|1716.12|1717.48|1715.98|1717.85|1716.35|1716.68|1715.18|256
1589409600000|2020-05-13 22:40:00|1717.53|1716.03|1717.43|1715.93|1717.73|1716.23|1716.61|1715.11|305
1589409900000|2020-05-13 22:45:00|1717.32|1715.82|1717.14|1715.64|1717.62|1716.16|1716.51|1715.27|260
1589410200000|2020-05-13 22:50:00|1717.11|1715.61|1717.15|1715.65|1717.61|1716.39|1716.63|1715.45|283
1589410500000|2020-05-13 22:55:00|1717.2|1715.7|1717.43|1716.53|1717.73|1716.56|1716.83|1715.62|334
1589410800000|2020-05-13 23:00:00|1717.5|1716.6|1717.41|1716.51|1717.96|1716.75|1717.06|1715.89|278
1589411100000|2020-05-13 23:05:00|1717.43|1716.53|1717.31|1716.41|1718.34|1716.94|1717.09|1715.94|172
1589411400000|2020-05-13 23:10:00|1717.34|1716.44|1717.53|1716.63|1718.1|1716.9|1716.93|1715.78|291
1589411700000|2020-05-13 23:15:00|1717.83|1716.33|1716.99|1716.09|1718.14|1716.81|1716.92|1715.62|315
1589412000000|2020-05-13 23:20:00|1717.02|1716.12|1717.44|1715.94|1718.06|1716.86|1716.77|1715.49|391
1589412300000|2020-05-13 23:25:00|1717.5|1716|1717.09|1715.59|1717.7|1716.44|1716.75|1715.56|286
1589412600000|2020-05-13 23:30:00|1717.07|1715.57|1717.63|1716.13|1717.7|1716.51|1716.96|1715.5|324
1589412900000|2020-05-13 23:35:00|1717.54|1716.04|1719.38|1717.88|1719.63|1718.73|1717.22|1715.99|835
1589413200000|2020-05-13 23:40:00|1719.34|1717.84|1718.48|1716.98|1719.46|1718.36|1717.75|1716.25|508
1589413500000|2020-05-13 23:45:00|1718.46|1716.96|1719.27|1718.37|1720.61|1719.56|1717.77|1716.75|767
1589413800000|2020-05-13 23:50:00|1719.39|1718.49|1719.65|1718.75|1721.4|1719.38|1718.83|1717.21|639
1589414100000|2020-05-13 23:55:00|1719.57|1718.67|1719.2|1718.3|1720.95|1719.5|1718.7|1717.64|664
1589414400000|2020-05-14 00:00:00|1719.21|1718.31|1717.53|1716.03|1720.54|1719.4|1717.32|1716.03|1204
1589414700000|2020-05-14 00:05:00|1717.73|1716.23|1718.08|1716.58|1719.4|1717.9|1716.53|1715.63|987
1589415000000|2020-05-14 00:10:00|1718.12|1716.62|1719.38|1718.48|1720.18|1718.53|1716.87|1715.31|866
1589415300000|2020-05-14 00:15:00|1719.35|1718.45|1719.33|1717.83|1720.03|1718.9|1719.08|1717.64|592
1589415600000|2020-05-14 00:20:00|1719.32|1717.82|1718.87|1717.37|1719.5|1718.21|1718.52|1717.19|495
1589415900000|2020-05-14 00:25:00|1718.79|1717.29|1718.04|1716.54|1719.29|1718.39|1717.64|1716.14|584
1589416200000|2020-05-14 00:30:00|1718.2|1716.7|1718.38|1716.88|1719.4|1718.24|1717.22|1715.72|667
1589416500000|2020-05-14 00:35:00|1718.53|1717.03|1718.53|1717.03|1719.04|1717.78|1717.6|1716.1|468
1589416800000|2020-05-14 00:40:00|1718.5|1717|1718.84|1717.94|1720.44|1718.1|1718.12|1716|532
1589417100000|2020-05-14 00:45:00|1718.76|1717.86|1718.33|1717.43|1720.52|1718.12|1717.87|1716.13|612
1589417400000|2020-05-14 00:50:00|1718.13|1717.23|1718.6|1717.1|1720.54|1718.1|1717.92|1716.15|481
1589417700000|2020-05-14 00:55:00|1718.61|1717.11|1717.64|1716.74|1719|1717.65|1717.15|1716.19|371
1589418000000|2020-05-14 01:00:00|1717.53|1716.63|1717.13|1715.63|1717.94|1716.79|1715.32|1714.23|1186
1589418300000|2020-05-14 01:05:00|1716.68|1715.78|1716.31|1714.81|1717.32|1716.09|1715.45|1713.95|862
1589418600000|2020-05-14 01:10:00|1716.26|1715.36|1716.3|1714.8|1718.65|1716|1715.77|1714.27|727
1589418900000|2020-05-14 01:15:00|1716.41|1714.91|1715.43|1713.93|1718.9|1715.51|1715.01|1712.45|859
1589419200000|2020-05-14 01:20:00|1715.45|1713.95|1715.44|1713.94|1717.65|1715.04|1714.38|1712.85|798
1589419500000|2020-05-14 01:25:00|1715.6|1714.1|1715.54|1714.04|1716.35|1714.47|1714.38|1712.35|596
1589419800000|2020-05-14 01:30:00|1715.51|1714.01|1714.21|1712.71|1718.46|1714.68|1713.82|1711.71|879
1589420100000|2020-05-14 01:35:00|1714.33|1712.83|1713.06|1712.16|1714.75|1713.47|1712.66|1710.75|902
1589420400000|2020-05-14 01:40:00|1712.83|1711.93|1713.14|1712.24|1714.35|1712.87|1712.37|1710.35|923
1589420700000|2020-05-14 01:45:00|1713.15|1712.25|1713.41|1711.91|1714.45|1713.14|1712.57|1710.25|735
1589421000000|2020-05-14 01:50:00|1713.45|1711.95|1713.92|1713.02|1714.17|1713.05|1712.24|1711.34|848
1589421300000|2020-05-14 01:55:00|1713.94|1713.04|1715.03|1714.13|1715.84|1714.71|1713.73|1712.54|789
1589421600000|2020-05-14 02:00:00|1715.14|1714.24|1714.92|1713.42|1715.7|1714.6|1714.28|1713.16|786
1589421900000|2020-05-14 02:05:00|1714.67|1713.17|1714.27|1712.77|1714.99|1713.9|1713.63|1712.49|743
1589422200000|2020-05-14 02:10:00|1714|1713.1|1714.9|1713.4|1715.12|1713.92|1713.76|1712.44|593
1589422500000|2020-05-14 02:15:00|1715|1713.5|1714.1|1713.2|1715.55|1713.73|1713.8|1711.55|555
1589422800000|2020-05-14 02:20:00|1714.4|1712.9|1714.78|1713.28|1715.01|1713.84|1713.84|1712.64|361
1589423100000|2020-05-14 02:25:00|1714.41|1713.51|1714.88|1713.38|1715.22|1713.91|1713.88|1712.76|501
1589423400000|2020-05-14 02:30:00|1714.85|1713.35|1715.66|1714.16|1716.55|1714.34|1714.3|1711.85|499
1589423700000|2020-05-14 02:35:00|1715.52|1714.02|1715.64|1714.14|1715.97|1714.72|1714.77|1713.7|458
1589424000000|2020-05-14 02:40:00|1715.61|1714.11|1716.08|1714.58|1716.39|1715.2|1714.91|1713.85|642
1589424300000|2020-05-14 02:45:00|1716.06|1714.56|1715.85|1714.35|1716.67|1715.4|1715.39|1713.89|452
1589424600000|2020-05-14 02:50:00|1715.88|1714.38|1715.49|1713.99|1716.14|1714.99|1714.97|1713.54|529
1589424900000|2020-05-14 02:55:00|1715.83|1714.33|1716.02|1714.52|1716.85|1714.93|1714.89|1712.75|482
1589425200000|2020-05-14 03:00:00|1716.03|1714.53|1715.25|1714.35|1716.48|1715.27|1715.14|1713.76|477
1589425500000|2020-05-14 03:05:00|1715.55|1714.05|1715.21|1713.71|1716.14|1714.91|1714.53|1713.34|508
1589425800000|2020-05-14 03:10:00|1715.39|1713.89|1714.25|1713.35|1715.63|1714.63|1713.99|1712.82|494
1589426100000|2020-05-14 03:15:00|1714.24|1713.34|1714.5|1713.6|1716.35|1714.1|1713.82|1712.35|479
1589426400000|2020-05-14 03:20:00|1714.55|1713.05|1714.68|1713.18|1715.31|1714.13|1714.15|1713.05|479
1589426700000|2020-05-14 03:25:00|1714.7|1713.2|1714.82|1713.32|1715.15|1713.91|1714.35|1713.01|400
1589427000000|2020-05-14 03:30:00|1714.52|1713.62|1714.28|1712.78|1714.83|1713.65|1713.96|1712.74|270
1589427300000|2020-05-14 03:35:00|1714.21|1713.31|1713.62|1712.72|1714.72|1713.46|1713.54|1712.38|286
1589427600000|2020-05-14 03:40:00|1713.84|1712.34|1713.77|1712.27|1714.48|1713.57|1713.12|1711.97|411
1589427900000|2020-05-14 03:45:00|1713.76|1712.26|1713.76|1712.26|1715.08|1712.78|1713.25|1710.94|246
1589428200000|2020-05-14 03:50:00|1713.75|1712.25|1714.03|1713.13|1714.16|1713.26|1712.88|1711.7|486
1589428500000|2020-05-14 03:55:00|1714|1713.1|1714.07|1713.17|1714.29|1713.39|1713.61|1712.36|450
1589428800000|2020-05-14 04:00:00|1714.02|1713.12|1713.91|1713.01|1714.54|1713.64|1713.24|1712.34|538
1589429100000|2020-05-14 04:05:00|1713.93|1713.03|1713|1712.1|1714.57|1713.2|1712.93|1711.64|423
1589429400000|2020-05-14 04:10:00|1713.39|1712.49|1713.74|1712.24|1714.39|1713.19|1712.77|1711.67|274
1589429700000|2020-05-14 04:15:00|1713.8|1712.3|1713.09|1712.19|1714.41|1713.31|1712.73|1711.69|315
1589430000000|2020-05-14 04:20:00|1713.1|1712.2|1713.07|1711.57|1713.68|1712.48|1712.42|1711.02|391
1589430300000|2020-05-14 04:25:00|1713.02|1711.52|1712.49|1711.59|1713.64|1712.47|1712.4|1711.2|380
1589430600000|2020-05-14 04:30:00|1712.59|1711.69|1712.45|1711.55|1713.01|1711.79|1712.06|1710.82|463
1589430900000|2020-05-14 04:35:00|1712.42|1711.52|1712.45|1711.55|1713.11|1712.14|1712.03|1710.73|532
1589431200000|2020-05-14 04:40:00|1712.37|1711.47|1712.74|1711.84|1713.2|1711.99|1711.8|1710.53|481
1589431500000|2020-05-14 04:45:00|1712.78|1711.88|1712.41|1711.51|1713.13|1712.08|1712.02|1710.82|419
1589431800000|2020-05-14 04:50:00|1712.63|1711.73|1712.63|1711.73|1713.08|1712.04|1712.42|1711.27|299
1589432100000|2020-05-14 04:55:00|1712.7|1711.8|1712.44|1711.54|1712.97|1711.86|1712.34|1711.23|273
1589432400000|2020-05-14 05:00:00|1712.45|1711.55|1713.21|1711.71|1713.7|1712.45|1712.34|1711.43|402
1589432700000|2020-05-14 05:05:00|1713.22|1711.72|1713.44|1711.94|1713.88|1712.64|1712.67|1711.46|337
1589433000000|2020-05-14 05:10:00|1713.36|1711.86|1714.14|1712.64|1714.14|1712.95|1712.84|1711.75|394
1589433300000|2020-05-14 05:15:00|1714.12|1712.62|1714.46|1712.96|1714.72|1713.58|1713.68|1712.43|480
1589433600000|2020-05-14 05:20:00|1714.44|1712.94|1713.6|1712.1|1714.57|1713.36|1712.98|1711.6|401
1589433900000|2020-05-14 05:25:00|1713.18|1712.28|1713.88|1712.98|1714.77|1713.46|1712.87|1711.67|516
1589434200000|2020-05-14 05:30:00|1713.96|1713.06|1714.26|1713.36|1714.48|1713.45|1713.41|1711.96|740
1589434500000|2020-05-14 05:35:00|1714.08|1713.18|1713.89|1712.99|1714.95|1713.64|1713.15|1711.95|629
1589434800000|2020-05-14 05:40:00|1713.84|1712.94|1714.16|1713.26|1716.11|1713.61|1713.4|1711.74|509
1589435100000|2020-05-14 05:45:00|1714.17|1713.27|1714.2|1713.3|1714.76|1713.5|1713.59|1712.56|613
1589435400000|2020-05-14 05:50:00|1714.16|1713.26|1714.96|1714.06|1715.34|1714.21|1713.99|1712.79|710
1589435700000|2020-05-14 05:55:00|1714.94|1714.04|1714.97|1714.07|1715.34|1714.28|1714.23|1713.33|537
1589436000000|2020-05-14 06:00:00|1714.92|1714.02|1715.49|1714.59|1716.2|1714.96|1714.78|1713.57|1045
1589436300000|2020-05-14 06:05:00|1715.48|1714.58|1715.46|1714.56|1716.63|1715.23|1715.09|1713.89|718
1589436600000|2020-05-14 06:10:00|1715.45|1714.55|1716.02|1714.52|1716.48|1715.49|1715.35|1714.24|890
1589436900000|2020-05-14 06:15:00|1716.04|1714.54|1716.89|1715.99|1717.49|1716.4|1715.26|1714.36|849
1589437200000|2020-05-14 06:20:00|1717.19|1715.69|1716.93|1715.43|1717.77|1716.41|1715.64|1714.54|953
1589437500000|2020-05-14 06:25:00|1716.98|1715.48|1715.76|1714.86|1717.1|1716.15|1714.83|1713.93|898
1589437800000|2020-05-14 06:30:00|1715.77|1714.87|1716.02|1715.12|1716.95|1716.05|1715.44|1714.25|760
1589438100000|2020-05-14 06:35:00|1716.01|1715.11|1717.39|1716.49|1717.77|1716.87|1716.01|1715.03|612
1589438400000|2020-05-14 06:40:00|1717.4|1716.5|1716.61|1715.71|1717.7|1716.79|1716.17|1714.99|791
1589438700000|2020-05-14 06:45:00|1716.58|1715.68|1716.08|1715.18|1717.15|1716.03|1715.73|1714.54|672
1589439000000|2020-05-14 06:50:00|1716.02|1715.12|1717.04|1716.14|1717.35|1716.37|1715.85|1714.81|511
1589439300000|2020-05-14 06:55:00|1717.03|1716.13|1717.29|1716.39|1717.74|1716.7|1716.91|1715.71|678
1589439600000|2020-05-14 07:00:00|1717.23|1716.33|1719.07|1718.17|1719.1|1718.2|1717.23|1716.07|1126
1589439900000|2020-05-14 07:05:00|1719.19|1718.29|1718.72|1717.82|1720.11|1719.13|1718.56|1717.54|1438
1589440200000|2020-05-14 07:10:00|1718.69|1717.79|1717.91|1717.01|1719.01|1717.87|1717.25|1716.35|1395
1589440500000|2020-05-14 07:15:00|1717.97|1717.07|1717.43|1716.53|1718.45|1717.34|1716.54|1715.64|1423
1589440800000|2020-05-14 07:20:00|1717.4|1716.5|1716.92|1716.02|1717.92|1716.84|1716.79|1715.82|1077
1589441100000|2020-05-14 07:25:00|1716.89|1715.99|1716.35|1715.45|1717.27|1716.25|1716.16|1715.2|747
1589441400000|2020-05-14 07:30:00|1716.45|1715.55|1716.99|1716.09|1717.36|1716.15|1716.12|1715.16|1071
1589441700000|2020-05-14 07:35:00|1717.04|1716.14|1717.69|1716.79|1718.18|1717.28|1716.94|1715.8|1612
1589442000000|2020-05-14 07:40:00|1717.75|1716.85|1717|1716.1|1718.09|1717.12|1716.82|1715.61|1379
1589442300000|2020-05-14 07:45:00|1716.85|1715.95|1717.61|1716.71|1717.96|1717.06|1716.4|1715.5|1351
1589442600000|2020-05-14 07:50:00|1717.6|1716.7|1714.33|1713.43|1717.93|1717.03|1713.93|1712.8|1308
1589442900000|2020-05-14 07:55:00|1714.45|1713.55|1715.49|1714.59|1716.41|1715.51|1713.82|1712.89|1478
1589443200000|2020-05-14 08:00:00|1715.59|1714.69|1715.68|1714.78|1716.27|1715|1714.21|1713.31|1611
1589443500000|2020-05-14 08:05:00|1715.85|1714.95|1716.56|1715.06|1717.04|1716.09|1715.53|1714.3|1418
1589443800000|2020-05-14 08:10:00|1716.23|1715.33|1716.99|1716.09|1717.46|1716.56|1715.79|1714.87|1256
1589444100000|2020-05-14 08:15:00|1716.98|1716.08|1716.62|1715.72|1718.27|1717.37|1716.51|1715.48|990
1589444400000|2020-05-14 08:20:00|1716.63|1715.73|1716.95|1716.05|1717.8|1716.9|1716.47|1715.57|1199
1589444700000|2020-05-14 08:25:00|1716.98|1716.08|1716.43|1715.53|1717.71|1716.81|1715.63|1714.55|1016
1589445000000|2020-05-14 08:30:00|1716.41|1715.51|1717.38|1716.48|1718.46|1717.2|1716.14|1714.93|1017
1589445300000|2020-05-14 08:35:00|1717.37|1716.47|1716.5|1715.6|1717.68|1716.78|1716.35|1715.45|1133
1589445600000|2020-05-14 08:40:00|1716.55|1715.65|1716.34|1715.44|1717.19|1716.29|1716.21|1715.31|937
1589445900000|2020-05-14 08:45:00|1716.26|1715.36|1716.42|1715.52|1716.9|1716|1716.04|1714.97|1115
1589446200000|2020-05-14 08:50:00|1716.39|1715.49|1718.81|1717.91|1719.18|1718.28|1716.07|1714.87|1222
1589446500000|2020-05-14 08:55:00|1718.84|1717.94|1718.32|1717.42|1719.29|1718.26|1717.73|1716.64|1257
1589446800000|2020-05-14 09:00:00|1718.34|1717.44|1718.83|1717.33|1719.55|1718.54|1718.13|1717.11|1123
1589447100000|2020-05-14 09:05:00|1718.51|1717.61|1717.4|1716.5|1718.92|1717.77|1716.98|1716.08|1329
1589447400000|2020-05-14 09:10:00|1717.45|1716.55|1716.87|1715.97|1718.48|1717.3|1716.59|1715.69|971
1589447700000|2020-05-14 09:15:00|1716.92|1716.02|1716.81|1715.91|1717.67|1716.63|1716.41|1715.44|1158
1589448000000|2020-05-14 09:20:00|1716.82|1715.92|1717.36|1716.46|1717.96|1717.06|1716.6|1715.65|1312
1589448300000|2020-05-14 09:25:00|1717.32|1716.42|1717.09|1716.19|1717.87|1716.93|1716.73|1715.77|929
1589448600000|2020-05-14 09:30:00|1717.11|1716.21|1717.58|1716.68|1718.07|1716.98|1716.79|1715.89|908
1589448900000|2020-05-14 09:35:00|1717.61|1716.71|1717.58|1716.68|1719.17|1718.01|1717.42|1716.35|955
1589449200000|2020-05-14 09:40:00|1717.56|1716.66|1718.31|1717.41|1718.74|1717.69|1717.51|1716.61|1064
1589449500000|2020-05-14 09:45:00|1718.33|1717.43|1719.03|1718.13|1719.8|1718.42|1717.83|1716.62|1271
1589449800000|2020-05-14 09:50:00|1718.96|1718.06|1719.14|1718.24|1719.82|1718.59|1718.79|1717.54|1209
1589450100000|2020-05-14 09:55:00|1719.13|1718.23|1719.01|1718.11|1720.02|1718.82|1718.71|1717.81|1050
1589450400000|2020-05-14 10:00:00|1719.03|1718.13|1719.21|1718.31|1719.68|1718.56|1718.45|1717.53|1360
1589450700000|2020-05-14 10:05:00|1719.19|1718.29|1718.55|1717.05|1720.1|1719.07|1717.97|1716.8|1613
1589451000000|2020-05-14 10:10:00|1718.53|1717.03|1718.48|1717.58|1719.52|1718.23|1717.91|1716.78|1264
1589451300000|2020-05-14 10:15:00|1718.4|1717.5|1718.58|1717.68|1719.52|1718.34|1718.36|1717.14|1056
1589451600000|2020-05-14 10:20:00|1718.56|1717.66|1719.34|1717.84|1719.53|1718.37|1718.26|1717.3|1172
1589451900000|2020-05-14 10:25:00|1719.32|1717.82|1718.71|1717.81|1719.55|1718.45|1718.21|1717.31|1056
1589452200000|2020-05-14 10:30:00|1718.74|1717.84|1717.24|1716.34|1719.17|1718.03|1716.7|1715.8|1328
1589452500000|2020-05-14 10:35:00|1717.26|1716.36|1717.73|1716.83|1717.87|1716.97|1716.31|1715.41|1255
1589452800000|2020-05-14 10:40:00|1717.77|1716.87|1716.27|1715.37|1718.34|1717.44|1715.9|1714.82|1267
1589453100000|2020-05-14 10:45:00|1716.2|1715.3|1716.18|1715.28|1716.96|1715.78|1715.76|1714.73|1206
1589453400000|2020-05-14 10:50:00|1716.22|1715.32|1716.19|1715.29|1717.33|1716.31|1715.88|1714.8|1269
1589453700000|2020-05-14 10:55:00|1716.24|1715.34|1716.06|1715.16|1716.8|1715.68|1715.5|1714.45|1184
1589454000000|2020-05-14 11:00:00|1716.07|1715.17|1714.59|1713.69|1716.75|1715.68|1714.35|1713.28|1315
1589454300000|2020-05-14 11:05:00|1714.58|1713.68|1716.18|1715.28|1716.3|1715.4|1714.19|1713.29|1251
1589454600000|2020-05-14 11:10:00|1716.2|1715.3|1716.1|1715.2|1716.69|1715.79|1715.54|1714.62|1375
1589454900000|2020-05-14 11:15:00|1716.11|1715.21|1716.32|1715.42|1716.51|1715.61|1714.76|1713.78|1274
1589455200000|2020-05-14 11:20:00|1716.27|1715.37|1714.43|1713.53|1716.27|1715.37|1713.6|1712.56|1169
1589455500000|2020-05-14 11:25:00|1714.52|1713.62|1715.95|1715.05|1716.54|1715.32|1714.14|1713.24|1054
1589455800000|2020-05-14 11:30:00|1716.29|1714.79|1716.34|1715.44|1717.09|1716.09|1715.08|1713.97|1060
1589456100000|2020-05-14 11:35:00|1716.36|1715.46|1717.9|1717|1718.28|1717.07|1716.03|1714.86|1055
1589456400000|2020-05-14 11:40:00|1718.1|1716.6|1718.22|1717.32|1718.51|1717.54|1717.65|1716.52|1671
1589456700000|2020-05-14 11:45:00|1718.2|1717.3|1717.63|1716.13|1718.8|1717.9|1717.21|1715.94|1691
1589457000000|2020-05-14 11:50:00|1717.65|1716.15|1715.82|1714.92|1717.93|1716.79|1715.51|1714.4|1527
1589457300000|2020-05-14 11:55:00|1715.86|1714.96|1716.31|1715.41|1717.57|1716.42|1715.42|1714.41|1740
1589457600000|2020-05-14 12:00:00|1716.34|1715.44|1715.53|1714.63|1717.04|1715.96|1714.77|1713.51|1813
1589457900000|2020-05-14 12:05:00|1715.58|1714.68|1712.73|1711.83|1715.77|1714.87|1711.78|1710.88|1697
1589458200000|2020-05-14 12:10:00|1712.86|1711.96|1714.4|1713.5|1715.26|1714.36|1712.26|1711.36|1702
1589458500000|2020-05-14 12:15:00|1714.2|1713.3|1714.85|1713.95|1716.54|1715.64|1713.85|1712.67|1533
1589458800000|2020-05-14 12:20:00|1714.86|1713.96|1715.16|1714.26|1716.25|1715.21|1714.64|1713.72|1279
1589459100000|2020-05-14 12:25:00|1715.15|1714.25|1716.12|1714.62|1717.28|1716.18|1714.8|1713.9|1474
1589459400000|2020-05-14 12:30:00|1715.96|1714.46|1715.09|1714.19|1718.12|1717.1|1714.1|1712.85|1743
1589459700000|2020-05-14 12:35:00|1715.19|1714.29|1716.84|1715.94|1718.21|1717.11|1715|1714.08|1487
1589460000000|2020-05-14 12:40:00|1716.82|1715.92|1717.25|1716.35|1718.05|1716.95|1716.32|1715.24|1343
1589460300000|2020-05-14 12:45:00|1717.28|1716.38|1718.89|1717.99|1719.85|1718.6|1717.13|1715.86|1358
1589460600000|2020-05-14 12:50:00|1718.92|1718.02|1718.96|1718.06|1720.58|1719.52|1718.44|1717.5|1694
1589460900000|2020-05-14 12:55:00|1718.91|1718.01|1717.42|1716.52|1720.13|1719.11|1717.01|1716.11|1410
1589461200000|2020-05-14 13:00:00|1717.43|1716.53|1716.87|1715.97|1718.84|1717.82|1715.74|1714.84|1519
1589461500000|2020-05-14 13:05:00|1716.85|1715.95|1716.4|1715.5|1718.48|1717.43|1716.08|1715.18|1405
1589461800000|2020-05-14 13:10:00|1716.32|1715.42|1717.48|1716.58|1718.26|1717.07|1716.24|1715.33|1224
1589462100000|2020-05-14 13:15:00|1717.62|1716.72|1715.18|1714.28|1717.96|1717.06|1714.44|1713.46|1399
1589462400000|2020-05-14 13:20:00|1715.12|1714.22|1716.64|1715.74|1716.99|1715.84|1715.12|1714.22|1064
1589462700000|2020-05-14 13:25:00|1716.66|1715.76|1717.34|1716.44|1717.66|1716.54|1716.03|1714.91|1254
1589463000000|2020-05-14 13:30:00|1717.24|1716.34|1722.15|1721.25|1722.75|1721.38|1717.24|1716.33|1755
1589463300000|2020-05-14 13:35:00|1722.42|1721.52|1725.43|1724.53|1726.05|1725.02|1722.1|1720.76|2085
1589463600000|2020-05-14 13:40:00|1725.47|1724.57|1727.21|1725.71|1728.29|1727.39|1724.45|1723.32|2047
1589463900000|2020-05-14 13:45:00|1727.34|1725.84|1727.44|1726.54|1729.07|1728.17|1725.46|1724.56|2145
1589464200000|2020-05-14 13:50:00|1727.4|1726.5|1727.84|1726.94|1729.08|1728.06|1726.64|1725.73|1920
1589464500000|2020-05-14 13:55:00|1727.77|1726.87|1732.35|1731.45|1733.12|1732.22|1727.68|1726.68|2110
1589464800000|2020-05-14 14:00:00|1732.28|1731.38|1730.62|1729.72|1733.48|1732.58|1730.39|1729.42|2188
1589465100000|2020-05-14 14:05:00|1730.44|1729.54|1730.71|1729.81|1732.06|1731.03|1728.76|1727.54|2042
1589465400000|2020-05-14 14:10:00|1730.5|1729.6|1733.97|1732.47|1735.52|1734.51|1730.5|1729.6|2077
1589465700000|2020-05-14 14:15:00|1734.06|1732.56|1731.57|1730.67|1734.34|1733.29|1731.56|1730.52|1993
1589466000000|2020-05-14 14:20:00|1731.78|1730.88|1732.13|1731.23|1733.71|1732.56|1731.5|1730.07|1992
1589466300000|2020-05-14 14:25:00|1732.1|1731.2|1730.63|1729.13|1733.88|1732.89|1730.06|1728.86|2014
1589466600000|2020-05-14 14:30:00|1730.62|1729.12|1731.27|1730.37|1732.21|1731.28|1729.17|1728.27|2022
1589466900000|2020-05-14 14:35:00|1731.29|1730.39|1730.69|1729.79|1732.61|1731.51|1730.64|1729.56|1923
1589467200000|2020-05-14 14:40:00|1730.75|1729.85|1730.26|1729.36|1731.56|1730.51|1729.81|1728.82|1920
1589467500000|2020-05-14 14:45:00|1730.28|1729.38|1732.99|1732.09|1733.33|1732.43|1730.18|1729.05|1847
1589467800000|2020-05-14 14:50:00|1733|1732.1|1731.9|1731|1733.93|1732.74|1731.36|1730.18|1912
1589468100000|2020-05-14 14:55:00|1731.91|1731.01|1732.63|1731.73|1733.1|1731.98|1730.73|1729.7|1800
1589468400000|2020-05-14 15:00:00|1732.51|1731.61|1732.35|1731.45|1733.32|1732.17|1731.72|1730.66|1630
1589468700000|2020-05-14 15:05:00|1732.37|1731.47|1729.94|1729.04|1732.38|1731.48|1729.41|1728.37|1821
1589469000000|2020-05-14 15:10:00|1730.05|1729.15|1730.84|1729.34|1731.53|1730.26|1729.26|1728.16|1917
1589469300000|2020-05-14 15:15:00|1730.8|1729.3|1730.41|1729.51|1731.74|1730.38|1730.07|1728.88|1646
1589469600000|2020-05-14 15:20:00|1730.35|1729.45|1732.26|1731.36|1732.74|1731.56|1730.12|1728.77|1594
1589469900000|2020-05-14 15:25:00|1732.17|1731.27|1731.86|1730.96|1732.74|1731.66|1731.12|1729.62|1603
1589470200000|2020-05-14 15:30:00|1732.2|1731.3|1731.7|1730.8|1732.91|1731.84|1731.01|1729.88|1638
1589470500000|2020-05-14 15:35:00|1731.84|1730.94|1731.75|1730.25|1732.78|1731.83|1731.01|1729.77|1649
1589470800000|2020-05-14 15:40:00|1731.68|1730.18|1732.97|1732.07|1733.74|1732.53|1730.75|1728.24|1559
1589471100000|2020-05-14 15:45:00|1732.64|1731.74|1733.32|1731.82|1734.13|1732.87|1732.15|1731.16|1591
1589471400000|2020-05-14 15:50:00|1733.34|1731.84|1734.34|1733.44|1735.39|1734.18|1732.04|1730.54|1319
1589471700000|2020-05-14 15:55:00|1734.45|1733.55|1733.92|1732.42|1734.88|1733.91|1733.09|1731.91|1627
1589472000000|2020-05-14 16:00:00|1734.14|1732.64|1734.52|1733.02|1735.58|1734.53|1732.59|1731.67|1851
1589472300000|2020-05-14 16:05:00|1734.42|1732.92|1733.93|1732.43|1734.96|1733.86|1732.7|1729.24|1496
1589472600000|2020-05-14 16:10:00|1733.79|1732.89|1734.31|1733.41|1734.9|1733.84|1732.15|1731.25|1678
1589472900000|2020-05-14 16:15:00|1734.49|1733.59|1735.91|1735.01|1736.06|1735.16|1733.21|1732.23|1553
1589473200000|2020-05-14 16:20:00|1735.78|1734.88|1736.44|1734.94|1736.94|1735.96|1735.55|1734.16|1599
1589473500000|2020-05-14 16:25:00|1736.35|1734.85|1735.92|1735.02|1736.7|1735.55|1734.56|1733.41|1379
1589473800000|2020-05-14 16:30:00|1736.1|1735.2|1735|1733.5|1736.3|1735.31|1733.97|1730.94|1515
1589474100000|2020-05-14 16:35:00|1735.01|1733.51|1734.96|1734.06|1735.6|1734.58|1733.82|1732.83|1234
1589474400000|2020-05-14 16:40:00|1735.01|1734.11|1734.81|1733.91|1735.74|1734.69|1734.51|1733.47|1452
1589474700000|2020-05-14 16:45:00|1734.77|1733.87|1734.13|1733.23|1735.87|1734.64|1734.02|1733.12|1487
1589475000000|2020-05-14 16:50:00|1734.14|1733.24|1733.86|1732.96|1734.73|1733.75|1732.84|1731.87|1420
1589475300000|2020-05-14 16:55:00|1733.79|1732.89|1732.05|1731.15|1735.15|1733.97|1731.46|1730.41|1427
1589475600000|2020-05-14 17:00:00|1732.09|1731.19|1731.81|1730.91|1732.97|1731.95|1729.97|1728.47|1502
1589475900000|2020-05-14 17:05:00|1731.84|1730.94|1732.23|1731.33|1732.97|1731.86|1730.99|1729.58|1050
1589476200000|2020-05-14 17:10:00|1732.24|1731.34|1732.1|1731.2|1732.77|1731.87|1730.67|1729.63|1370
1589476500000|2020-05-14 17:15:00|1731.71|1730.81|1731.17|1730.27|1732.42|1731.28|1730.24|1728.74|1337
1589476800000|2020-05-14 17:20:00|1731.15|1730.25|1732.96|1731.46|1733.57|1732.34|1730.96|1729.97|1548
1589477100000|2020-05-14 17:25:00|1733.06|1731.56|1733.09|1731.59|1733.91|1732.82|1731.89|1730.51|1599
1589477400000|2020-05-14 17:30:00|1733.02|1731.52|1731.87|1730.97|1733.02|1731.64|1731.45|1730.22|1457
1589477700000|2020-05-14 17:35:00|1731.88|1730.98|1731.73|1730.83|1732.79|1731.85|1731.32|1730.18|1343
1589478000000|2020-05-14 17:40:00|1731.7|1730.8|1730.24|1729.34|1732.62|1731.37|1730.05|1728.95|1260
1589478300000|2020-05-14 17:45:00|1730.91|1729.41|1730.69|1729.79|1731.48|1730.49|1730.23|1729.21|1148
1589478600000|2020-05-14 17:50:00|1730.73|1729.83|1730.13|1729.23|1731.21|1730.16|1730.07|1729.04|1209
1589478900000|2020-05-14 17:55:00|1730.17|1729.27|1730.66|1729.76|1731.36|1730.31|1729.42|1728.43|1287
1589479200000|2020-05-14 18:00:00|1730.38|1729.48|1732.65|1731.75|1732.81|1731.75|1729.43|1728.49|1460
1589479500000|2020-05-14 18:05:00|1732.53|1731.63|1731.84|1730.94|1733.26|1732.19|1731.49|1730.36|1206
1589479800000|2020-05-14 18:10:00|1731.96|1731.06|1731.87|1730.97|1733.02|1731.8|1731.26|1730.19|993
1589480100000|2020-05-14 18:15:00|1731.92|1731.02|1730.7|1729.8|1732.74|1731.7|1730.38|1728.95|1166
1589480400000|2020-05-14 18:20:00|1730.66|1729.76|1732.43|1730.93|1734.19|1731.54|1730.66|1729.36|1158
1589480700000|2020-05-14 18:25:00|1732.44|1730.94|1733.43|1732.53|1733.92|1733|1731.64|1730.48|1232
1589481000000|2020-05-14 18:30:00|1733.32|1732.42|1732.85|1731.95|1733.88|1732.98|1732.12|1730.88|1070
1589481300000|2020-05-14 18:35:00|1732.86|1731.96|1732.65|1731.75|1733.55|1732.49|1732.11|1730.78|893
1589481600000|2020-05-14 18:40:00|1732.64|1731.74|1732.11|1731.21|1733.31|1732.11|1731.74|1730.57|1080
1589481900000|2020-05-14 18:45:00|1732.07|1731.17|1734.35|1732.85|1734.83|1733.84|1731.89|1730.83|1037
1589482200000|2020-05-14 18:50:00|1734.24|1733.34|1734.59|1733.69|1734.86|1733.76|1733.32|1732.26|919
1589482500000|2020-05-14 18:55:00|1734.57|1733.67|1733.76|1732.86|1735.13|1734.12|1733.12|1732.01|1138
1589482800000|2020-05-14 19:00:00|1733.65|1732.75|1733.42|1731.92|1734.57|1733.45|1732.88|1731.57|1239
1589483100000|2020-05-14 19:05:00|1733.49|1731.99|1732.6|1731.1|1734.27|1733.14|1732.17|1731|1117
1589483400000|2020-05-14 19:10:00|1732.98|1731.48|1732.15|1730.65|1733.43|1732.12|1731.41|1730.27|1040
1589483700000|2020-05-14 19:15:00|1732.2|1730.7|1733.57|1732.07|1734.08|1732.88|1731.62|1729.61|1110
1589484000000|2020-05-14 19:20:00|1733.43|1731.93|1733.44|1732.54|1734.03|1733.02|1732.52|1731.32|1005
1589484300000|2020-05-14 19:25:00|1733.4|1732.5|1732.89|1731.39|1734.56|1733.18|1732.2|1731.25|1254
1589484600000|2020-05-14 19:30:00|1732.75|1731.25|1731.62|1730.72|1732.93|1731.89|1731.08|1729.83|1324
1589484900000|2020-05-14 19:35:00|1731.7|1730.8|1730.87|1729.37|1732.13|1730.98|1729.38|1728.08|1305
1589485200000|2020-05-14 19:40:00|1730.53|1729.03|1731.61|1730.11|1731.61|1730.58|1729.64|1728.14|1338
1589485500000|2020-05-14 19:45:00|1731.53|1730.03|1731.28|1730.38|1732.23|1731.09|1730.55|1729.45|1308
1589485800000|2020-05-14 19:50:00|1731.42|1730.52|1733.02|1732.12|1733.55|1732.5|1731.23|1730.09|1562
1589486100000|2020-05-14 19:55:00|1733.01|1732.11|1733.12|1732.22|1734.03|1732.98|1732.7|1731.5|1366
1589486400000|2020-05-14 20:00:00|1733.06|1732.16|1732.91|1731.41|1733.85|1732.64|1731.8|1730.3|554
1589486700000|2020-05-14 20:05:00|1732.93|1731.43|1732.99|1731.49|1733.2|1732.1|1731.57|1730.6|409
1589487000000|2020-05-14 20:10:00|1732.78|1731.28|1731.51|1730.01|1732.9|1731.68|1730.81|1729.69|454
1589487300000|2020-05-14 20:15:00|1731.54|1730.04|1732.05|1730.55|1732.34|1731.44|1730.67|1729.64|457
1589487600000|2020-05-14 20:20:00|1731.76|1730.86|1731.66|1730.76|1732.32|1731.14|1731.42|1730.2|329
1589487900000|2020-05-14 20:25:00|1731.67|1730.77|1731.64|1730.74|1732.17|1731.02|1731.36|1730.23|244
1589488200000|2020-05-14 20:30:00|1731.63|1730.73|1732.33|1730.83|1732.72|1731.63|1731.63|1730.68|368
1589488500000|2020-05-14 20:35:00|1732.32|1730.82|1731.27|1730.37|1732.73|1731.42|1731.06|1729.9|228
1589488800000|2020-05-14 20:40:00|1731.26|1730.36|1731.56|1730.66|1731.87|1730.83|1730.92|1729.85|246
1589489100000|2020-05-14 20:45:00|1731.55|1730.65|1730.36|1729.46|1731.81|1730.73|1730.1|1729.11|419
1589489400000|2020-05-14 20:50:00|1730.25|1729.35|1730.91|1730.01|1731.78|1730.28|1729.99|1729.04|286
1589489700000|2020-05-14 20:55:00|1731.18|1729.68|1731.68|1730.18|1731.81|1730.59|1730.6|1729.18|296
1589493600000|2020-05-14 22:00:00|1731.22|1729.72|1730.36|1728.86|1734.9|1730.44|1729.45|1727.25|521
1589493900000|2020-05-14 22:05:00|1732.98|1727.62|1733.43|1727.55|1734.84|1730.5|1729.93|1727.35|432
1589494200000|2020-05-14 22:10:00|1730.11|1728.61|1730.93|1729.43|1734.67|1730.17|1730|1727.28|338
1589494500000|2020-05-14 22:15:00|1732.92|1727.94|1731.53|1730.03|1735.12|1730.83|1730.36|1726.79|485
1589494800000|2020-05-14 22:20:00|1733.36|1728.78|1732.2|1730.7|1735.24|1732.21|1731.09|1727.68|474
1589495100000|2020-05-14 22:25:00|1732.25|1730.75|1732.62|1731.12|1734.42|1731.72|1731.57|1727.99|337
1589495400000|2020-05-14 22:30:00|1732.54|1731.04|1731.02|1729.52|1735.36|1731.45|1730.57|1728.63|448
1589495700000|2020-05-14 22:35:00|1731.03|1729.53|1731.6|1730.1|1731.95|1730.45|1730.36|1727.46|263
1589496000000|2020-05-14 22:40:00|1731.67|1730.17|1731.42|1729.92|1733.87|1730.77|1730.42|1728.29|308
1589496300000|2020-05-14 22:45:00|1731.43|1729.93|1731.87|1730.37|1735.37|1730.8|1730.72|1727.72|241
1589496600000|2020-05-14 22:50:00|1734.73|1728.06|1731.64|1730.14|1735.45|1730.49|1730.95|1727.35|246
1589496900000|2020-05-14 22:55:00|1733.61|1728.59|1731.21|1729.71|1735.18|1730.64|1731.02|1727.87|192
1589497200000|2020-05-14 23:00:00|1731.28|1729.78|1731.18|1730.28|1732.89|1730.69|1731.01|1728.71|204
1589497500000|2020-05-14 23:05:00|1731.2|1730.3|1731.97|1730.47|1731.98|1730.76|1731.08|1729.83|155
1589497800000|2020-05-14 23:10:00|1731.62|1730.72|1731.31|1730.41|1732.27|1730.98|1731.22|1730.15|195
1589498100000|2020-05-14 23:15:00|1731.63|1730.73|1732.5|1731.6|1732.59|1731.69|1731.25|1730.32|245
1589498400000|2020-05-14 23:20:00|1732.44|1731.54|1733.34|1732.44|1734.76|1733.66|1732.44|1731.54|407
1589498700000|2020-05-14 23:25:00|1733.23|1732.33|1733.29|1731.79|1733.88|1732.7|1732.72|1731.51|241
1589499000000|2020-05-14 23:30:00|1733.3|1731.8|1732.64|1731.74|1733.37|1731.97|1732.31|1730.93|278
1589499300000|2020-05-14 23:35:00|1732.68|1731.78|1733.19|1731.69|1733.6|1732.34|1732.29|1731.09|187
1589499600000|2020-05-14 23:40:00|1733.22|1731.72|1733.39|1732.49|1733.92|1732.72|1732.73|1731.48|173
1589499900000|2020-05-14 23:45:00|1733.69|1732.19|1734.07|1733.17|1734.66|1733.48|1732.93|1731.97|420
1589500200000|2020-05-14 23:50:00|1734.15|1733.25|1734.41|1733.51|1734.91|1733.71|1733.78|1732.59|383
1589500500000|2020-05-14 23:55:00|1734.43|1733.53|1733.21|1732.31|1735.03|1733.92|1732.85|1731.71|509
1589500800000|2020-05-15 00:00:00|1733.16|1732.26|1732.2|1731.3|1733.5|1732.6|1731.96|1731.06|697
1589501100000|2020-05-15 00:05:00|1732.24|1731.34|1730.71|1729.81|1732.29|1731.39|1730.35|1729.45|598
1589501400000|2020-05-15 00:10:00|1730.67|1729.77|1730.71|1729.81|1731.26|1730.19|1730.24|1729.34|458
1589501700000|2020-05-15 00:15:00|1730.52|1729.62|1731.02|1730.12|1731.35|1730.45|1730.08|1729.18|473
1589502000000|2020-05-15 00:20:00|1731.07|1730.17|1731.45|1730.55|1732.09|1731.19|1730.9|1730|539
1589502300000|2020-05-15 00:25:00|1731.42|1730.52|1731.37|1730.47|1731.62|1730.72|1731.01|1730.11|368
1589502600000|2020-05-15 00:30:00|1731.29|1730.39|1731.8|1730.9|1732.48|1731.58|1730.92|1730.02|482
1589502900000|2020-05-15 00:35:00|1731.81|1730.91|1731.14|1730.24|1732|1731.1|1730.68|1729.78|371
1589503200000|2020-05-15 00:40:00|1731.15|1730.25|1730.98|1730.08|1731.7|1730.8|1730.93|1730.03|386
1589503500000|2020-05-15 00:45:00|1730.99|1730.09|1730.54|1729.64|1731.35|1730.45|1729.86|1728.96|451
1589503800000|2020-05-15 00:50:00|1730.49|1729.59|1730.64|1729.74|1730.69|1729.79|1729.79|1728.89|469
1589504100000|2020-05-15 00:55:00|1730.62|1729.72|1729.58|1728.68|1730.95|1730.05|1729.56|1728.66|359
1589504400000|2020-05-15 01:00:00|1729.51|1728.61|1730.01|1729.11|1730.33|1729.43|1729.28|1728.38|687
1589504700000|2020-05-15 01:05:00|1729.88|1728.98|1732.38|1731.48|1733.26|1732.36|1729.84|1728.94|967
1589505000000|2020-05-15 01:10:00|1732.37|1731.47|1734.31|1733.41|1734.94|1733.86|1732.37|1731.47|1246
1589505300000|2020-05-15 01:15:00|1734.69|1733.19|1734.03|1733.13|1734.86|1733.8|1733.5|1732.44|902
1589505600000|2020-05-15 01:20:00|1734.09|1733.19|1734.44|1733.54|1734.83|1733.88|1733.53|1732.39|724
1589505900000|2020-05-15 01:25:00|1734.4|1733.5|1733.68|1732.78|1734.78|1733.73|1733.31|1732.27|558
1589506200000|2020-05-15 01:30:00|1733.69|1732.79|1733.9|1732.4|1734.54|1733.56|1733.38|1732.07|600
1589506500000|2020-05-15 01:35:00|1733.77|1732.27|1732.44|1731.54|1734.52|1733.5|1732.07|1731.05|605
1589506800000|2020-05-15 01:40:00|1732.74|1731.24|1733|1732.1|1733.31|1732.41|1731.74|1730.62|722
1589507100000|2020-05-15 01:45:00|1732.99|1732.09|1732.71|1731.81|1733.09|1732.19|1731.91|1730.77|564
1589507400000|2020-05-15 01:50:00|1732.89|1731.99|1732.86|1731.96|1733.62|1732.57|1732.34|1731.07|582
1589507700000|2020-05-15 01:55:00|1732.88|1731.98|1733.24|1732.34|1733.72|1732.82|1732.67|1731.77|457
1589508000000|2020-05-15 02:00:00|1733.26|1732.36|1732.75|1731.85|1733.85|1732.59|1732.32|1731.42|404
1589508300000|2020-05-15 02:05:00|1732.84|1731.94|1732.82|1731.92|1733.57|1732.67|1732.64|1731.74|491
1589508600000|2020-05-15 02:10:00|1732.91|1732.01|1733.69|1732.79|1735.08|1733.91|1732.7|1731.8|826
1589508900000|2020-05-15 02:15:00|1733.73|1732.83|1733.43|1732.53|1733.76|1732.85|1732.66|1731.76|534
1589509200000|2020-05-15 02:20:00|1733.44|1732.54|1733.47|1732.57|1734.11|1733.21|1733.06|1732.16|368
1589509500000|2020-05-15 02:25:00|1733.63|1732.73|1733.92|1733.02|1734.24|1733.34|1733.44|1732.54|416
1589509800000|2020-05-15 02:30:00|1733.93|1733.03|1733.23|1732.33|1734.16|1733.26|1732.63|1731.73|506
1589510100000|2020-05-15 02:35:00|1733.28|1732.38|1734.17|1733.27|1734.53|1733.63|1733.28|1732.38|700
1589510400000|2020-05-15 02:40:00|1734.15|1733.25|1733.16|1732.26|1734.31|1733.41|1732.87|1731.97|492
1589510700000|2020-05-15 02:45:00|1733.15|1732.25|1732.64|1731.74|1733.63|1732.73|1732.15|1731.25|541
1589511000000|2020-05-15 02:50:00|1732.72|1731.82|1733.16|1732.26|1733.31|1732.41|1732.48|1731.58|522
1589511300000|2020-05-15 02:55:00|1733.15|1732.25|1733.09|1732.19|1733.73|1732.83|1732.81|1731.91|497
1589511600000|2020-05-15 03:00:00|1733.07|1732.17|1733.14|1732.24|1733.28|1732.38|1732.77|1731.87|404
1589511900000|2020-05-15 03:05:00|1733.15|1732.25|1732.67|1731.77|1733.77|1732.46|1732.4|1731.26|510
1589512200000|2020-05-15 03:10:00|1732.64|1731.74|1733.51|1732.61|1734.08|1732.9|1732.64|1731.74|454
1589512500000|2020-05-15 03:15:00|1733.57|1732.67|1733.79|1732.89|1734.21|1733.01|1733.45|1732.32|406
1589512800000|2020-05-15 03:20:00|1734.09|1732.59|1733.25|1732.35|1734.09|1733.01|1733.09|1732.19|336
1589513100000|2020-05-15 03:25:00|1733.15|1732.25|1733.15|1732.25|1733.89|1732.99|1733.15|1732.25|231
1589513400000|2020-05-15 03:30:00|1733.62|1732.72|1734.51|1733.61|1734.64|1733.65|1733.15|1732.25|433
1589513700000|2020-05-15 03:35:00|1734.11|1733.21|1733.98|1733.08|1734.66|1733.72|1733.65|1732.62|426
1589514000000|2020-05-15 03:40:00|1733.99|1733.09|1733.35|1732.45|1734.04|1733.14|1732.98|1732.08|303
1589514300000|2020-05-15 03:45:00|1733.17|1732.27|1733.05|1732.15|1733.62|1732.72|1732.98|1732.08|178
1589514600000|2020-05-15 03:50:00|1733.33|1732.43|1732.45|1731.55|1733.33|1732.43|1732.25|1731.35|281
1589514900000|2020-05-15 03:55:00|1732.43|1731.53|1732.65|1731.75|1732.7|1731.8|1732.42|1731.52|205
1589515200000|2020-05-15 04:00:00|1732.61|1731.71|1732.48|1731.58|1732.67|1731.77|1731.76|1730.86|277
1589515500000|2020-05-15 04:05:00|1732.27|1731.37|1731.94|1731.04|1732.61|1731.71|1731.94|1731.04|324
1589515800000|2020-05-15 04:10:00|1732.03|1731.13|1731.92|1731.02|1732.31|1731.41|1731.53|1730.63|342
1589516100000|2020-05-15 04:15:00|1731.96|1731.06|1731.9|1731|1732.05|1731.15|1731.7|1730.8|179
1589516400000|2020-05-15 04:20:00|1732.07|1731.17|1732.19|1731.29|1732.28|1731.38|1731.72|1730.82|269
1589516700000|2020-05-15 04:25:00|1732.03|1731.13|1732.31|1731.41|1732.75|1731.85|1732.03|1731.13|252
1589517000000|2020-05-15 04:30:00|1732.4|1731.5|1732.26|1731.36|1732.69|1731.79|1732.06|1731.16|298
1589517300000|2020-05-15 04:35:00|1732.11|1731.21|1731.79|1730.89|1732.58|1731.47|1731.03|1730.13|335
1589517600000|2020-05-15 04:40:00|1731.76|1730.86|1731.12|1730.22|1731.91|1731.01|1730.8|1729.9|404
1589517900000|2020-05-15 04:45:00|1731.1|1730.2|1731.48|1730.58|1731.64|1730.74|1731.1|1730.2|356
1589518200000|2020-05-15 04:50:00|1731.53|1730.63|1731.37|1730.47|1731.61|1730.71|1730.88|1729.98|384
1589518500000|2020-05-15 04:55:00|1731.32|1730.42|1731.47|1730.57|1731.89|1730.97|1731.08|1730.18|310
1589518800000|2020-05-15 05:00:00|1731.34|1730.44|1731.63|1730.73|1731.94|1731.04|1731.23|1730.33|335
1589519100000|2020-05-15 05:05:00|1731.53|1730.63|1731.11|1730.21|1732.5|1731.45|1730.94|1729.8|380
1589519400000|2020-05-15 05:10:00|1731.1|1730.2|1731.48|1730.58|1731.85|1730.95|1731|1730.1|277
1589519700000|2020-05-15 05:15:00|1731.51|1730.61|1731.99|1731.09|1732.09|1731.19|1731.17|1730.27|283
1589520000000|2020-05-15 05:20:00|1731.77|1730.87|1733.31|1732.41|1733.45|1732.55|1731.69|1730.79|462
1589520300000|2020-05-15 05:25:00|1733.28|1732.38|1733.5|1732.6|1734.03|1732.76|1733.05|1732.15|375
1589520600000|2020-05-15 05:30:00|1733.29|1732.39|1733.66|1732.76|1734.07|1733.17|1732.62|1731.53|878
1589520900000|2020-05-15 05:35:00|1733.63|1732.73|1733.6|1732.7|1733.94|1733.04|1732.93|1732.03|499
1589521200000|2020-05-15 05:40:00|1733.5|1732.6|1733.63|1732.73|1734.17|1733.27|1732.87|1731.97|574
1589521500000|2020-05-15 05:45:00|1733.61|1732.71|1734.76|1733.86|1735.34|1733.88|1733.36|1732.32|672
1589521800000|2020-05-15 05:50:00|1734.75|1733.85|1735.01|1734.11|1735.38|1734.34|1734.32|1733.33|697
1589522100000|2020-05-15 05:55:00|1735.23|1734.33|1735.2|1734.3|1735.85|1734.75|1734.84|1733.79|677
1589522400000|2020-05-15 06:00:00|1735.11|1734.21|1737.16|1736.26|1737.92|1737.02|1734.81|1733.91|1367
1589522700000|2020-05-15 06:05:00|1737.19|1736.29|1736.53|1735.63|1738.11|1737.04|1736.26|1735.25|1220
1589523000000|2020-05-15 06:10:00|1736.55|1735.65|1737.49|1736.59|1738.24|1737.18|1736.36|1735.33|1079
1589523300000|2020-05-15 06:15:00|1737.6|1736.7|1737.76|1736.86|1738.47|1737.46|1736.8|1735.7|912
1589523600000|2020-05-15 06:20:00|1737.77|1736.87|1737.89|1736.99|1739.48|1738.18|1737.65|1736.75|989
1589523900000|2020-05-15 06:25:00|1737.97|1737.07|1736.41|1735.51|1739.17|1738.27|1736.41|1735.08|1128
1589524200000|2020-05-15 06:30:00|1736.36|1735.46|1736.26|1735.36|1737.05|1736.11|1734.9|1733.84|1200
1589524500000|2020-05-15 06:35:00|1736.21|1735.31|1735.79|1734.29|1736.35|1735.45|1734.27|1733.08|927
1589524800000|2020-05-15 06:40:00|1735.76|1734.26|1736.58|1735.68|1736.81|1735.83|1735.23|1734.09|650
1589525100000|2020-05-15 06:45:00|1736.94|1735.44|1736.73|1735.83|1737.07|1735.91|1735.49|1734.59|853
1589525400000|2020-05-15 06:50:00|1737.03|1735.53|1736.46|1735.56|1737.76|1736.51|1736.17|1735.13|787
1589525700000|2020-05-15 06:55:00|1736.49|1735.59|1735.83|1734.93|1736.71|1735.81|1735.56|1734.37|1048
1589526000000|2020-05-15 07:00:00|1735.78|1734.88|1735.92|1735.02|1736.5|1735.6|1734.13|1733.23|1470
1589526300000|2020-05-15 07:05:00|1735.96|1735.06|1736.5|1735.6|1737|1736.1|1735.14|1734.24|1036
1589526600000|2020-05-15 07:10:00|1736.47|1735.57|1736.81|1735.91|1737.59|1736.69|1735.53|1734.63|1292
1589526900000|2020-05-15 07:15:00|1736.69|1735.79|1737.06|1736.16|1737.78|1736.88|1736.46|1735.56|944
1589527200000|2020-05-15 07:20:00|1736.97|1736.07|1736.52|1735.62|1737.93|1737.03|1736.42|1735.52|861
1589527500000|2020-05-15 07:25:00|1736.56|1735.66|1738.19|1737.29|1738.26|1737.36|1736.42|1735.52|786
1589527800000|2020-05-15 07:30:00|1738.17|1737.27|1737.03|1736.13|1738.24|1737.34|1735.98|1735.08|1101
1589528100000|2020-05-15 07:35:00|1737.02|1736.12|1737.02|1736.12|1737.68|1736.78|1736.47|1735.57|1374
1589528400000|2020-05-15 07:40:00|1737|1736.1|1738.78|1737.88|1739.06|1738.16|1736.34|1735.44|1408
1589528700000|2020-05-15 07:45:00|1738.82|1737.92|1738.04|1737.14|1739.35|1738.45|1737.73|1736.83|1098
1589529000000|2020-05-15 07:50:00|1738.03|1737.13|1737.97|1737.07|1738.75|1737.85|1737.16|1736.26|1167
1589529300000|2020-05-15 07:55:00|1738.03|1737.13|1738.27|1737.37|1739.17|1738.27|1737.96|1737.06|1008
1589529600000|2020-05-15 08:00:00|1738.29|1737.39|1736.83|1735.93|1738.29|1737.39|1736.5|1735.6|863
1589529900000|2020-05-15 08:05:00|1736.84|1735.94|1737.16|1736.26|1737.31|1736.41|1736.62|1735.72|703
1589530200000|2020-05-15 08:10:00|1737.17|1736.27|1736.38|1735.48|1737.7|1736.8|1736.26|1735.36|727
1589530500000|2020-05-15 08:15:00|1736.39|1735.49|1736.22|1735.32|1736.43|1735.53|1735.46|1734.56|1038
1589530800000|2020-05-15 08:20:00|1736.19|1735.29|1737.23|1736.33|1737.24|1736.34|1735.83|1734.93|1053
1589531100000|2020-05-15 08:25:00|1737.15|1736.25|1736.24|1735.34|1737.59|1736.69|1735.96|1735.06|1322
1589531400000|2020-05-15 08:30:00|1736.26|1735.36|1734.31|1733.41|1736.51|1735.61|1734.19|1733.29|1424
1589531700000|2020-05-15 08:35:00|1734.32|1733.42|1734.7|1733.8|1735.39|1734.49|1734.24|1733.34|736
1589532000000|2020-05-15 08:40:00|1734.8|1733.9|1735.57|1734.67|1735.98|1735.08|1734.64|1733.74|769
1589532300000|2020-05-15 08:45:00|1735.5|1734.6|1735.09|1734.19|1735.64|1734.74|1734.26|1733.36|1055
1589532600000|2020-05-15 08:50:00|1735.12|1734.22|1735.66|1734.76|1736.65|1735.75|1735.04|1734.14|1205
1589532900000|2020-05-15 08:55:00|1735.67|1734.77|1736.07|1735.17|1736.71|1735.67|1733.8|1732.9|1451
1589533200000|2020-05-15 09:00:00|1736.05|1735.15|1736.98|1736.08|1737.34|1736.44|1735.44|1734.54|1253
1589533500000|2020-05-15 09:05:00|1736.9|1736|1736.68|1735.78|1736.94|1736.04|1735.86|1734.96|1624
1589533800000|2020-05-15 09:10:00|1736.69|1735.79|1737.31|1736.41|1737.82|1736.92|1736.09|1735.19|1443
1589534100000|2020-05-15 09:15:00|1737.27|1736.37|1736.79|1735.89|1737.7|1736.8|1736.59|1735.69|1161
1589534400000|2020-05-15 09:20:00|1736.72|1735.82|1737.23|1736.33|1737.97|1737.07|1736.72|1735.82|1068
1589534700000|2020-05-15 09:25:00|1737.21|1736.31|1736.63|1735.73|1737.59|1736.69|1736.42|1735.52|874
1589535000000|2020-05-15 09:30:00|1736.59|1735.69|1736.23|1735.33|1736.59|1735.69|1735.25|1734.35|1523
1589535300000|2020-05-15 09:35:00|1736.27|1735.37|1735.79|1734.89|1736.34|1735.44|1735.54|1734.64|1864
1589535600000|2020-05-15 09:40:00|1735.88|1734.98|1735.99|1735.09|1736.56|1735.66|1735.25|1734.35|1994
1589535900000|2020-05-15 09:45:00|1735.98|1735.08|1736.1|1735.2|1736.46|1735.56|1735.28|1734.38|950
1589536200000|2020-05-15 09:50:00|1736.14|1735.24|1735.45|1734.55|1736.59|1735.69|1735.18|1734.28|1679
1589536500000|2020-05-15 09:55:00|1735.41|1734.51|1735.07|1734.17|1735.83|1734.93|1734.84|1733.94|2022
1589536800000|2020-05-15 10:00:00|1735.14|1734.24|1735.25|1734.35|1735.8|1734.9|1734.43|1733.53|2138
1589537100000|2020-05-15 10:05:00|1735.21|1734.31|1735.55|1734.65|1736.14|1735.24|1734.54|1733.64|2010
1589537400000|2020-05-15 10:10:00|1735.51|1734.61|1735.95|1735.05|1736.04|1735.14|1734.93|1734.03|1425
1589537700000|2020-05-15 10:15:00|1735.97|1735.07|1734.75|1733.85|1736.83|1735.93|1734.69|1733.79|1354
1589538000000|2020-05-15 10:20:00|1734.77|1733.87|1732.35|1731.45|1735.34|1734.44|1731.96|1731.06|1394
1589538300000|2020-05-15 10:25:00|1732.56|1731.66|1731.67|1730.77|1734.25|1733.35|1730.76|1729.86|1608
1589538600000|2020-05-15 10:30:00|1731.66|1730.76|1734.02|1733.12|1734.23|1733.33|1731.06|1730.16|1436
1589538900000|2020-05-15 10:35:00|1734.1|1733.2|1732.35|1731.45|1734.73|1733.83|1731.35|1730.34|1319
1589539200000|2020-05-15 10:40:00|1732.36|1731.46|1732.74|1731.84|1733|1732.1|1731.22|1730.32|831
1589539500000|2020-05-15 10:45:00|1732.79|1731.89|1733.75|1732.85|1734.03|1733.13|1732.39|1731.49|1383
1589539800000|2020-05-15 10:50:00|1733.71|1732.81|1733.82|1732.92|1733.87|1732.97|1732.25|1731.35|1628
1589540100000|2020-05-15 10:55:00|1733.8|1732.9|1733.43|1732.53|1734.58|1733.68|1732.88|1731.98|1890
1589540400000|2020-05-15 11:00:00|1733.45|1732.55|1734.25|1733.35|1734.63|1733.73|1732.42|1731.52|1655
1589540700000|2020-05-15 11:05:00|1734.27|1733.37|1736.13|1735.23|1736.47|1735.57|1733.76|1732.86|1985
1589541000000|2020-05-15 11:10:00|1736.15|1735.25|1734.97|1734.07|1736.62|1735.72|1734.76|1733.86|1508
1589541300000|2020-05-15 11:15:00|1734.98|1734.08|1734.1|1733.2|1735.71|1734.81|1733.94|1733.04|1129
1589541600000|2020-05-15 11:20:00|1734.14|1733.24|1735.27|1734.37|1735.36|1734.46|1734.04|1733.14|1230
1589541900000|2020-05-15 11:25:00|1735.21|1734.31|1734.39|1733.49|1735.4|1734.5|1733.47|1732.57|1421
1589542200000|2020-05-15 11:30:00|1734.38|1733.48|1733.47|1732.57|1734.51|1733.61|1733.05|1732.15|1405
1589542500000|2020-05-15 11:35:00|1733.48|1732.58|1732.45|1731.55|1733.58|1732.68|1731.69|1730.79|1254
1589542800000|2020-05-15 11:40:00|1732.5|1731.6|1733.34|1732.44|1733.78|1732.88|1731.94|1731.04|1190
1589543100000|2020-05-15 11:45:00|1733.36|1732.46|1732.08|1731.18|1733.44|1732.54|1731.91|1731.01|1165
1589543400000|2020-05-15 11:50:00|1732.06|1731.16|1732.45|1731.55|1733.51|1732.61|1731.37|1730.47|1326
1589543700000|2020-05-15 11:55:00|1732.47|1731.57|1732.75|1731.85|1732.93|1732.03|1732.03|1731.13|1125
1589544000000|2020-05-15 12:00:00|1732.76|1731.86|1734.53|1733.63|1734.75|1733.85|1732.6|1731.7|1310
1589544300000|2020-05-15 12:05:00|1734.54|1733.64|1735.71|1734.81|1735.79|1734.89|1733.74|1732.84|1061
1589544600000|2020-05-15 12:10:00|1735.72|1734.82|1735.78|1734.88|1736.56|1735.66|1735.02|1734.12|1198
1589544900000|2020-05-15 12:15:00|1735.76|1734.86|1733.93|1733.03|1736.3|1735.4|1733.63|1732.73|914
1589545200000|2020-05-15 12:20:00|1733.88|1732.98|1736.02|1735.12|1736.3|1735.4|1733.64|1732.74|1253
1589545500000|2020-05-15 12:25:00|1735.98|1735.08|1737.17|1735.67|1738.15|1737.25|1735.62|1734.72|1166
1589545800000|2020-05-15 12:30:00|1737.13|1735.63|1740.62|1739.72|1741.6|1740.7|1736.24|1735.11|1795
1589546100000|2020-05-15 12:35:00|1740.65|1739.75|1742.19|1741.29|1743.18|1742.28|1739.26|1738.36|1813
1589546400000|2020-05-15 12:40:00|1742.23|1741.33|1744|1743.1|1744.61|1743.57|1740.94|1740|1674
1589546700000|2020-05-15 12:45:00|1743.94|1743.04|1741.95|1741.05|1745.11|1743.87|1741.3|1740.12|1496
1589547000000|2020-05-15 12:50:00|1741.93|1741.03|1744.24|1743.34|1745.9|1745|1741.88|1740.98|1595
1589547300000|2020-05-15 12:55:00|1744.1|1743.2|1743.61|1742.71|1744.62|1743.72|1743|1741.97|1417
1589547600000|2020-05-15 13:00:00|1743.6|1742.7|1744.24|1743.34|1744.69|1743.79|1741.85|1740.71|1523
1589547900000|2020-05-15 13:05:00|1744.21|1743.31|1745.03|1744.13|1745.82|1744.92|1743.08|1742.03|977
1589548200000|2020-05-15 13:10:00|1745.04|1744.14|1745.09|1744.19|1745.96|1744.83|1743.49|1742.59|953
1589548500000|2020-05-15 13:15:00|1745.08|1744.18|1743.96|1743.06|1745.12|1744.22|1742.56|1741.66|962
1589548800000|2020-05-15 13:20:00|1743.98|1743.08|1743.94|1743.04|1744.64|1743.74|1743.59|1742.69|893
1589549100000|2020-05-15 13:25:00|1743.96|1743.06|1744.03|1743.13|1744.36|1743.46|1742.94|1742.04|864
1589549400000|2020-05-15 13:30:00|1744|1743.1|1740.71|1739.81|1744.46|1743.56|1739.14|1738.24|1123
1589549700000|2020-05-15 13:35:00|1740.74|1739.84|1743.45|1742.55|1744.1|1743.2|1740.31|1739.41|1030
1589550000000|2020-05-15 13:40:00|1743.36|1742.46|1741.77|1740.87|1743.64|1742.74|1740.62|1739.72|1086
1589550300000|2020-05-15 13:45:00|1741.78|1740.88|1741.12|1740.22|1742.63|1741.73|1740.07|1739.17|1116
1589550600000|2020-05-15 13:50:00|1741.4|1740.5|1739.68|1738.78|1741.71|1740.81|1738.03|1737.01|1264
1589550900000|2020-05-15 13:55:00|1739.72|1738.82|1740.15|1739.25|1741.27|1740.37|1739.2|1737.7|1766
1589551200000|2020-05-15 14:00:00|1740.48|1739.58|1737.24|1736.34|1740.51|1739.61|1734.36|1733.46|2064
1589551500000|2020-05-15 14:05:00|1737.21|1736.31|1738.04|1737.14|1738.84|1737.94|1736.25|1735.35|1801
1589551800000|2020-05-15 14:10:00|1738.17|1737.27|1738.55|1737.65|1738.85|1737.95|1737.05|1736.15|1756
1589552100000|2020-05-15 14:15:00|1738.46|1737.56|1739.65|1738.75|1740.41|1739.51|1738.14|1737.24|1712
1589552400000|2020-05-15 14:20:00|1739.71|1738.81|1741.64|1740.74|1741.95|1741.05|1739.37|1738.47|1651
1589552700000|2020-05-15 14:25:00|1741.7|1740.8|1740.71|1739.81|1742.69|1741.79|1740.06|1739.16|1658
1589553000000|2020-05-15 14:30:00|1740.99|1740.09|1740.79|1739.89|1741.98|1741.08|1740.18|1739.28|1709
1589553300000|2020-05-15 14:35:00|1740.78|1739.88|1740.96|1740.06|1742.01|1741.11|1740.16|1739.26|1373
1589553600000|2020-05-15 14:40:00|1740.97|1740.07|1740.16|1739.26|1743.88|1742.98|1739.53|1738.63|1726
1589553900000|2020-05-15 14:45:00|1740.06|1739.16|1740.62|1739.72|1740.85|1739.95|1739|1738.1|1825
1589554200000|2020-05-15 14:50:00|1740.52|1739.62|1740.71|1739.81|1741.35|1740.45|1739.85|1738.95|1432
1589554500000|2020-05-15 14:55:00|1740.65|1739.75|1743.45|1742.55|1743.51|1742.61|1740.38|1739.48|1647
1589554800000|2020-05-15 15:00:00|1743.34|1742.44|1744.38|1743.48|1744.91|1744.01|1741.74|1740.84|1627
1589555100000|2020-05-15 15:05:00|1744.43|1743.53|1744.01|1743.11|1746.21|1745.31|1743.33|1742.43|1911
1589555400000|2020-05-15 15:10:00|1744.03|1743.13|1744.67|1743.77|1745.23|1744.33|1743.6|1742.7|1647
1589555700000|2020-05-15 15:15:00|1744.61|1743.71|1744.23|1743.33|1745.83|1744.93|1744|1743.1|1611
1589556000000|2020-05-15 15:20:00|1744.29|1743.39|1746.69|1745.79|1747.19|1746.29|1744.17|1743.27|1677
1589556300000|2020-05-15 15:25:00|1746.75|1745.85|1743.86|1742.96|1747.27|1746.37|1743.2|1742.3|1730
1589556600000|2020-05-15 15:30:00|1743.89|1742.99|1745.62|1744.72|1745.62|1744.72|1743.32|1742.42|1651
1589556900000|2020-05-15 15:35:00|1745.47|1744.57|1745.39|1744.49|1746.41|1745.51|1745.23|1744.33|1343
1589557200000|2020-05-15 15:40:00|1745.4|1744.5|1745.85|1744.95|1746.37|1745.47|1745.07|1744.17|1247
1589557500000|2020-05-15 15:45:00|1745.78|1744.88|1746.52|1745.62|1747.35|1746.21|1745.45|1744.55|1479
1589557800000|2020-05-15 15:50:00|1746.54|1745.64|1746.5|1745.6|1747.42|1746.52|1745.85|1744.88|1669
1589558100000|2020-05-15 15:55:00|1746.47|1745.57|1749.43|1748.53|1749.67|1748.77|1746.38|1745.48|1708
1589558400000|2020-05-15 16:00:00|1749.4|1748.5|1747.43|1746.53|1749.74|1748.84|1746.54|1745.64|1517
1589558700000|2020-05-15 16:05:00|1747.4|1746.5|1748.44|1747.54|1748.72|1747.82|1746.56|1745.66|1575
1589559000000|2020-05-15 16:10:00|1748.47|1747.57|1748.94|1748.04|1749.15|1748.25|1747.83|1746.93|1227
1589559300000|2020-05-15 16:15:00|1748.99|1748.09|1749.87|1748.97|1750.55|1749.65|1748.93|1748.03|1393
1589559600000|2020-05-15 16:20:00|1749.88|1748.98|1749.15|1748.25|1750.93|1750.03|1748.73|1747.83|1634
1589559900000|2020-05-15 16:25:00|1749.3|1748.4|1748.43|1747.53|1749.91|1749.01|1748.05|1747.15|1546
1589560200000|2020-05-15 16:30:00|1748.4|1747.5|1749.28|1748.38|1750.12|1749.22|1748.12|1747.22|1543
1589560500000|2020-05-15 16:35:00|1749.3|1748.4|1748.68|1747.78|1749.61|1748.71|1747.62|1746.72|1520
1589560800000|2020-05-15 16:40:00|1748.8|1747.9|1748.11|1747.21|1749.56|1748.66|1747.73|1746.63|1413
1589561100000|2020-05-15 16:45:00|1748.24|1747.34|1749.14|1748.24|1749.76|1748.85|1747.86|1746.69|1281
1589561400000|2020-05-15 16:50:00|1749.12|1748.22|1749.44|1748.54|1749.66|1748.76|1748.45|1747.53|908
1589561700000|2020-05-15 16:55:00|1749.48|1748.58|1749.31|1748.41|1749.72|1748.71|1748.41|1747.51|941
1589562000000|2020-05-15 17:00:00|1749.23|1748.33|1748.98|1748.08|1749.73|1748.78|1748.3|1747.21|1253
1589562300000|2020-05-15 17:05:00|1749.25|1748.35|1749.47|1748.57|1750|1749.1|1748.65|1747.54|1106
1589562600000|2020-05-15 17:10:00|1749.46|1748.56|1749.74|1748.84|1750.1|1749.2|1749.03|1747.93|1233
1589562900000|2020-05-15 17:15:00|1749.76|1748.86|1750.92|1750.02|1751.41|1750.33|1749.35|1748.35|1260
1589563200000|2020-05-15 17:20:00|1750.93|1750.03|1748.56|1747.66|1751.33|1750.22|1747.34|1746.44|1594
1589563500000|2020-05-15 17:25:00|1748.61|1747.71|1747.89|1746.99|1749.16|1748.26|1747.11|1746.21|1645
1589563800000|2020-05-15 17:30:00|1747.99|1747.09|1749.82|1748.92|1750.17|1749.27|1747.32|1746.13|1259
1589564100000|2020-05-15 17:35:00|1749.81|1748.91|1748.42|1747.52|1750.06|1749.16|1748.02|1746.85|1009
1589564400000|2020-05-15 17:40:00|1748.43|1747.53|1749.85|1748.95|1749.89|1748.98|1747.72|1746.57|895
1589564700000|2020-05-15 17:45:00|1749.94|1749.04|1750.81|1749.91|1751.25|1750.22|1749.1|1748.01|1281
1589565000000|2020-05-15 17:50:00|1750.58|1749.68|1749.56|1748.66|1752.15|1751.25|1748.9|1748|1237
1589565300000|2020-05-15 17:55:00|1750.07|1749.17|1749.14|1748.24|1750.07|1749.17|1748.48|1747.3|1224
1589565600000|2020-05-15 18:00:00|1749.16|1748.26|1747.87|1746.97|1749.54|1748.64|1746.91|1746.01|1318
1589565900000|2020-05-15 18:05:00|1747.88|1746.98|1743.34|1742.44|1748.37|1747.42|1743.23|1742.3|1443
1589566200000|2020-05-15 18:10:00|1743.42|1742.52|1742.67|1741.77|1744.24|1743.34|1741.57|1740.67|1612
1589566500000|2020-05-15 18:15:00|1742.88|1741.98|1744.42|1743.52|1744.63|1743.73|1741.84|1740.94|1307
1589566800000|2020-05-15 18:20:00|1744.4|1743.5|1744.35|1743.45|1745.36|1744.42|1743.24|1742.34|1114
1589567100000|2020-05-15 18:25:00|1744.41|1743.51|1744.78|1743.88|1745.02|1744.12|1743.67|1742.77|948
1589567400000|2020-05-15 18:30:00|1744.71|1743.81|1744.47|1743.57|1744.87|1743.97|1743.85|1742.73|952
1589567700000|2020-05-15 18:35:00|1744.48|1743.58|1743.85|1742.95|1744.64|1743.74|1743.09|1742.04|1063
1589568000000|2020-05-15 18:40:00|1743.86|1742.96|1742.01|1741.11|1744.23|1743.32|1740.42|1739.27|1314
1589568300000|2020-05-15 18:45:00|1741.99|1741.09|1743.12|1742.22|1743.51|1742.5|1741.73|1740.83|990
1589568600000|2020-05-15 18:50:00|1743.06|1742.16|1744.12|1743.22|1745.53|1744.27|1743.04|1742.14|1157
1589568900000|2020-05-15 18:55:00|1744.09|1743.19|1744.37|1743.47|1744.94|1743.93|1743.49|1742.31|975
1589569200000|2020-05-15 19:00:00|1744.4|1743.5|1744.99|1744.09|1745.43|1744.25|1743.64|1742.55|972
1589569500000|2020-05-15 19:05:00|1744.91|1744.01|1745.64|1744.74|1746.14|1744.94|1744.54|1743.59|884
1589569800000|2020-05-15 19:10:00|1745.62|1744.72|1744.94|1744.04|1746.23|1745.21|1744.68|1743.75|933
1589570100000|2020-05-15 19:15:00|1744.83|1743.93|1745.44|1744.54|1745.85|1744.63|1744.57|1743.67|912
1589570400000|2020-05-15 19:20:00|1745.41|1744.51|1745.31|1744.41|1746.08|1745.17|1744.95|1743.89|872
1589570700000|2020-05-15 19:25:00|1745.25|1744.35|1745.2|1744.3|1746.01|1744.85|1745.03|1743.72|953
1589571000000|2020-05-15 19:30:00|1745.11|1744.21|1744.51|1743.61|1745.64|1744.74|1743.94|1742.72|1025
1589571300000|2020-05-15 19:35:00|1744.92|1744.02|1744.87|1743.97|1745.8|1744.9|1744.5|1743.43|883
1589571600000|2020-05-15 19:40:00|1744.9|1744|1744.79|1743.89|1745.27|1744.37|1744.19|1743.29|816
1589571900000|2020-05-15 19:45:00|1744.76|1743.86|1744.23|1743.33|1744.82|1743.92|1743.8|1742.68|1065
1589572200000|2020-05-15 19:50:00|1744.42|1743.52|1744.41|1743.51|1744.74|1743.84|1743.86|1742.96|1100
1589572500000|2020-05-15 19:55:00|1744.47|1743.57|1744.67|1743.77|1744.99|1743.79|1742.86|1741.67|1404
1589572800000|2020-05-15 20:00:00|1744.52|1743.62|1743.87|1742.97|1744.68|1743.62|1742.83|1741.63|516
1589573100000|2020-05-15 20:05:00|1743.9|1743|1743.22|1742.32|1744.22|1743.32|1742.3|1741.4|391
1589573400000|2020-05-15 20:10:00|1743.03|1742.13|1742.92|1742.02|1743.44|1742.54|1742.65|1741.75|535
1589573700000|2020-05-15 20:15:00|1742.86|1741.96|1742.63|1741.73|1743.09|1742.19|1742.15|1741.25|353
1589574000000|2020-05-15 20:20:00|1742.62|1741.72|1742.54|1741.64|1742.86|1741.96|1742.51|1741.61|242
1589574300000|2020-05-15 20:25:00|1742.55|1741.65|1743.49|1742.59|1743.67|1742.77|1742.45|1741.55|499
1589574600000|2020-05-15 20:30:00|1743.46|1742.56|1744|1743.1|1744.51|1743.61|1743.41|1742.51|420
1589574900000|2020-05-15 20:35:00|1744.03|1743.13|1744.82|1743.92|1744.99|1744.02|1744|1743.1|251
1589575200000|2020-05-15 20:40:00|1744.87|1743.97|1745.17|1744.27|1745.24|1744.34|1743.26|1742.36|576
1589575500000|2020-05-15 20:45:00|1745.33|1743.83|1745.35|1743.85|1745.67|1744.49|1744.26|1742.88|421
1589575800000|2020-05-15 20:50:00|1745.34|1743.84|1743.27|1741.77|1745.44|1743.94|1743.07|1740.49|380
1589576100000|2020-05-15 20:55:00|1743.26|1741.76|1744.82|1739.98|1746.08|1742.13|1742.15|1738.87|482
1589752800000|2020-05-17 22:00:00|1747.01|1742.59|1748.67|1747.17|1749.12|1747.88|1745.52|1742.36|619
1589753100000|2020-05-17 22:05:00|1748.34|1747.44|1751.67|1750.17|1754.31|1751.91|1747.75|1746.67|1134
1589753400000|2020-05-17 22:10:00|1751.71|1750.21|1747.17|1745.67|1752.75|1751.65|1746.58|1744.13|837
1589753700000|2020-05-17 22:15:00|1747.28|1745.78|1750.24|1749.34|1751.4|1750.21|1746.25|1744.17|950
1589754000000|2020-05-17 22:20:00|1750.32|1748.82|1749.88|1748.38|1751.39|1750.41|1748.98|1747.82|745
1589754300000|2020-05-17 22:25:00|1749.84|1748.34|1748.74|1747.24|1750.78|1749.85|1748.61|1747.11|831
1589754600000|2020-05-17 22:30:00|1748.67|1747.17|1745.31|1744.41|1748.98|1747.8|1744.39|1740.88|916
1589754900000|2020-05-17 22:35:00|1745|1744.1|1746.12|1745.22|1747.13|1746.07|1744.61|1743.11|931
1589755200000|2020-05-17 22:40:00|1746.09|1745.19|1750.5|1749|1750.81|1749.31|1746.09|1745.19|801
1589755500000|2020-05-17 22:45:00|1750.64|1749.14|1751.69|1750.19|1752.56|1751.1|1750.05|1748.55|698
1589755800000|2020-05-17 22:50:00|1751.68|1750.18|1750.35|1748.85|1751.69|1750.39|1748.57|1747.07|529
1589756100000|2020-05-17 22:55:00|1750.29|1748.79|1747.84|1746.34|1751.13|1749.35|1746.9|1745.49|617
1589756400000|2020-05-17 23:00:00|1747.88|1746.38|1748.8|1747.3|1749.17|1747.67|1746.92|1745.42|581
1589756700000|2020-05-17 23:05:00|1748.85|1747.35|1749.48|1747.98|1750.26|1748.89|1747.9|1746.4|662
1589757000000|2020-05-17 23:10:00|1749.54|1748.04|1750.66|1749.76|1751.28|1750.17|1749.04|1747.98|647
1589757300000|2020-05-17 23:15:00|1750.63|1749.73|1751.34|1749.84|1752.14|1751|1750.39|1749.34|738
1589757600000|2020-05-17 23:20:00|1751.33|1749.83|1751.85|1750.95|1752.54|1751.5|1750.82|1749.62|569
1589757900000|2020-05-17 23:25:00|1751.94|1751.04|1753.1|1752.2|1754.18|1753.13|1751.55|1750.65|680
1589758200000|2020-05-17 23:30:00|1753.11|1752.21|1753.71|1752.21|1753.89|1752.99|1752.21|1751.18|519
1589758500000|2020-05-17 23:35:00|1753.63|1752.13|1756.09|1754.59|1756.8|1755.38|1753.14|1751.92|833
1589758800000|2020-05-17 23:40:00|1756.13|1754.63|1756.61|1755.11|1756.98|1755.48|1754.63|1753.32|720
1589759100000|2020-05-17 23:45:00|1756.63|1755.13|1758.07|1757.17|1760|1758.57|1755.84|1754.94|1014
1589759400000|2020-05-17 23:50:00|1758.14|1757.24|1758.92|1758.02|1761.41|1760.25|1758.1|1757.15|1076
1589759700000|2020-05-17 23:55:00|1759|1758.1|1759.15|1757.65|1759.95|1758.8|1757.9|1756.85|711
1589760000000|2020-05-18 00:00:00|1759.14|1757.64|1759.1|1758.2|1760.86|1759.38|1757.48|1756.37|917
1589760300000|2020-05-18 00:05:00|1759.11|1758.21|1759.91|1759.01|1759.93|1759.02|1758.71|1757.7|606
1589760600000|2020-05-18 00:10:00|1759.86|1758.96|1759.86|1758.36|1760.43|1759.27|1758.97|1757.87|624
1589760900000|2020-05-18 00:15:00|1759.9|1758.4|1759.37|1758.47|1760|1758.98|1759.05|1757.9|545
1589761200000|2020-05-18 00:20:00|1759.41|1758.51|1759.78|1758.88|1760.37|1758.94|1758.6|1757.62|508
1589761500000|2020-05-18 00:25:00|1759.81|1758.91|1758.88|1757.98|1760.09|1759.01|1758.49|1757.13|663
1589761800000|2020-05-18 00:30:00|1758.8|1757.9|1758.22|1757.32|1759.24|1758.34|1757.84|1756.94|564
1589762100000|2020-05-18 00:35:00|1758.19|1757.29|1758.18|1757.28|1758.25|1757.35|1757.58|1756.31|376
1589762400000|2020-05-18 00:40:00|1758.12|1757.22|1757.86|1756.96|1758.21|1757.27|1757.09|1756.19|497
1589762700000|2020-05-18 00:45:00|1757.84|1756.94|1756.8|1755.9|1758.27|1757.09|1756.22|1755.32|470
1589763000000|2020-05-18 00:50:00|1756.81|1755.91|1755.06|1754.16|1756.84|1755.94|1754.3|1753.25|629
1589763300000|2020-05-18 00:55:00|1755.09|1754.19|1755.42|1754.52|1755.85|1754.95|1754.39|1753.36|655
1589763600000|2020-05-18 01:00:00|1755.44|1754.54|1757.63|1756.73|1759.48|1758.58|1754.61|1753.71|1801
1589763900000|2020-05-18 01:05:00|1757.64|1756.74|1757.29|1756.39|1758.21|1757.1|1755.99|1755.09|1339
1589764200000|2020-05-18 01:10:00|1757.33|1756.43|1757.92|1757.02|1758.79|1757.51|1755.73|1754.78|1325
1589764500000|2020-05-18 01:15:00|1757.89|1756.99|1757.68|1756.78|1758.7|1757.73|1756.51|1755.45|1243
1589764800000|2020-05-18 01:20:00|1757.72|1756.82|1756.02|1755.12|1757.73|1756.83|1755.55|1754.3|1005
1589765100000|2020-05-18 01:25:00|1756.03|1755.13|1757.5|1756.6|1758.18|1756.95|1755.68|1754.4|840
1589765400000|2020-05-18 01:30:00|1757.72|1756.82|1756.76|1755.86|1758.17|1757|1756.41|1755.51|846
1589765700000|2020-05-18 01:35:00|1756.77|1755.87|1757.14|1756.24|1757.88|1756.86|1756.11|1755.12|919
1589766000000|2020-05-18 01:40:00|1757.15|1756.25|1758.19|1756.69|1758.22|1757.24|1756.34|1755.39|806
1589766300000|2020-05-18 01:45:00|1758.24|1756.74|1756.74|1755.84|1758.55|1757.55|1756.49|1755.35|778
1589766600000|2020-05-18 01:50:00|1756.75|1755.85|1757.5|1756|1757.91|1756.88|1756.58|1755.38|719
1589766900000|2020-05-18 01:55:00|1757.65|1756.15|1759.33|1758.43|1759.51|1758.61|1757.15|1755.97|836
1589767200000|2020-05-18 02:00:00|1759.36|1758.46|1760.66|1759.76|1761.55|1760.45|1758.46|1757.35|1404
1589767500000|2020-05-18 02:05:00|1760.67|1759.77|1764.16|1762.66|1764.56|1763.29|1760.07|1759.03|1474
1589767800000|2020-05-18 02:10:00|1764.18|1762.68|1762.55|1761.05|1764.93|1763.77|1761.53|1760.32|1400
1589768100000|2020-05-18 02:15:00|1762.66|1761.16|1763.14|1762.24|1764.14|1763.24|1761.67|1760.17|794
1589768400000|2020-05-18 02:20:00|1762.97|1762.07|1763.44|1762.54|1764.7|1762.8|1762.52|1760.2|674
1589768700000|2020-05-18 02:25:00|1763.16|1762.26|1763.47|1761.97|1764.04|1762.59|1761.66|1760.57|776
1589769000000|2020-05-18 02:30:00|1763.09|1761.59|1762.21|1761.31|1763.29|1761.94|1761.59|1760.42|899
1589769300000|2020-05-18 02:35:00|1762.31|1761.41|1761.61|1760.71|1763.47|1762.06|1761.44|1760.23|794
1589769600000|2020-05-18 02:40:00|1761.69|1760.79|1762.24|1761.34|1762.85|1761.73|1760.8|1759.6|837
1589769900000|2020-05-18 02:45:00|1762.23|1761.33|1761.94|1760.44|1763.23|1762.03|1761.64|1760.27|757
1589770200000|2020-05-18 02:50:00|1761.91|1760.41|1762.96|1762.06|1763.56|1762.4|1761.56|1760.39|746
1589770500000|2020-05-18 02:55:00|1762.95|1762.05|1762.33|1760.83|1763.49|1762.27|1761.58|1760.45|778
1589770800000|2020-05-18 03:00:00|1762.36|1760.86|1761.79|1760.89|1762.39|1761.19|1760.86|1759.56|746
1589771100000|2020-05-18 03:05:00|1761.8|1760.9|1762.17|1760.67|1763.18|1761.71|1760.25|1758.98|794
1589771400000|2020-05-18 03:10:00|1762.13|1760.63|1762.25|1761.35|1762.44|1761.5|1760.67|1759.47|761
1589771700000|2020-05-18 03:15:00|1762.1|1761.2|1761.28|1759.78|1763.1|1762.2|1760.59|1759.69|655
1589772000000|2020-05-18 03:20:00|1761.27|1759.77|1760.61|1759.11|1762.3|1761.12|1759.89|1758.51|739
1589772300000|2020-05-18 03:25:00|1760.54|1759.04|1760.93|1760.03|1761.8|1760.88|1759.93|1758.43|693
1589772600000|2020-05-18 03:30:00|1761.07|1760.17|1761.8|1760.3|1762.28|1761.31|1760.8|1759.5|520
1589772900000|2020-05-18 03:35:00|1761.89|1760.39|1762.33|1760.83|1762.64|1761.48|1761.26|1760.05|388
1589773200000|2020-05-18 03:40:00|1762.48|1760.98|1761.72|1760.22|1762.48|1761.25|1760.61|1759.43|480
1589773500000|2020-05-18 03:45:00|1761.71|1760.21|1762.18|1760.68|1762.23|1760.95|1761.2|1760.07|480
1589773800000|2020-05-18 03:50:00|1762.14|1760.64|1761.26|1760.36|1762.2|1760.89|1761.12|1759.84|391
1589774100000|2020-05-18 03:55:00|1761.56|1760.06|1761.9|1760.4|1762.22|1760.98|1761.17|1759.99|457
1589774400000|2020-05-18 04:00:00|1761.91|1760.41|1760.55|1759.05|1762.64|1761.14|1759.37|1758.21|624
1589774700000|2020-05-18 04:05:00|1760.5|1759|1760.26|1759.36|1761.45|1760.09|1760.14|1758.92|580
1589775000000|2020-05-18 04:10:00|1760.27|1759.37|1760.69|1759.79|1761.43|1760.28|1760.17|1758.92|374
1589775300000|2020-05-18 04:15:00|1761|1760.1|1760.58|1759.68|1761.51|1760.38|1759.95|1759.05|681
1589775600000|2020-05-18 04:20:00|1760.56|1759.66|1761.4|1760.5|1761.66|1760.67|1760.19|1759|636
1589775900000|2020-05-18 04:25:00|1761.26|1760.36|1761.35|1760.45|1761.95|1760.61|1760.66|1759.46|434
1589776200000|2020-05-18 04:30:00|1761.2|1760.3|1761.58|1760.68|1762.17|1761|1760.74|1759.84|469
1589776500000|2020-05-18 04:35:00|1761.86|1760.36|1761.41|1759.91|1761.92|1761.02|1760.18|1759.05|728
1589776800000|2020-05-18 04:40:00|1761.37|1759.87|1761.07|1760.17|1762.13|1760.96|1760.63|1759.55|552
1589777100000|2020-05-18 04:45:00|1761.15|1760.25|1761.09|1760.19|1762.32|1761.03|1760.68|1759.46|427
1589777400000|2020-05-18 04:50:00|1761.08|1760.18|1761.08|1760.18|1762.21|1761.02|1760.66|1759.68|579
1589777700000|2020-05-18 04:55:00|1760.96|1760.06|1760.95|1760.05|1762.01|1760.81|1760.59|1759.54|484
1589778000000|2020-05-18 05:00:00|1760.88|1759.98|1760.42|1759.52|1761.31|1760.16|1759.83|1758.63|426
1589778300000|2020-05-18 05:05:00|1760.31|1759.41|1760.3|1758.8|1760.98|1759.73|1759.7|1758.51|600
1589778600000|2020-05-18 05:10:00|1760.25|1758.75|1760.52|1759.02|1761.25|1760.05|1759.76|1758.56|366
1589778900000|2020-05-18 05:15:00|1760.19|1759.29|1761.21|1759.71|1761.64|1760.37|1759.75|1758.49|422
1589779200000|2020-05-18 05:20:00|1761.38|1759.88|1760.43|1759.53|1761.72|1760.52|1760.23|1758.87|442
1589779500000|2020-05-18 05:25:00|1760.4|1759.5|1761.55|1760.65|1762.09|1761.09|1760.22|1759.07|656
1589779800000|2020-05-18 05:30:00|1761.59|1760.69|1762.13|1760.63|1762.89|1761.39|1761.11|1759.89|942
1589780100000|2020-05-18 05:35:00|1762.19|1760.69|1763.13|1761.63|1763.59|1762.26|1761.5|1760.47|855
1589780400000|2020-05-18 05:40:00|1763.17|1761.67|1764.05|1763.15|1765.05|1763.83|1762.6|1761.34|976
1589780700000|2020-05-18 05:45:00|1763.97|1763.07|1764.29|1762.79|1764.83|1763.66|1763.02|1761.59|760
1589781000000|2020-05-18 05:50:00|1764.14|1762.64|1765.01|1764.11|1765.45|1764.55|1763.42|1762.17|834
1589781300000|2020-05-18 05:55:00|1764.82|1763.92|1764.51|1763.61|1765.82|1764.7|1764.12|1762.76|867
1589781600000|2020-05-18 06:00:00|1764.49|1763.59|1764.1|1763.2|1765.49|1764.38|1763.24|1762.3|1036
1589781900000|2020-05-18 06:05:00|1764.14|1763.24|1763.98|1763.08|1764.59|1763.69|1763.23|1762.33|754
1589782200000|2020-05-18 06:10:00|1764|1763.1|1763.62|1762.72|1764.92|1763.7|1762.59|1761.55|922
1589782500000|2020-05-18 06:15:00|1763.6|1762.7|1763.53|1762.63|1764.51|1763.23|1762.71|1761.56|647
1589782800000|2020-05-18 06:20:00|1763.55|1762.65|1763.72|1762.82|1764.21|1763.31|1762.33|1761.43|914
1589783100000|2020-05-18 06:25:00|1763.7|1762.8|1764.46|1763.56|1765.31|1764.29|1763.55|1762.65|987
1589783400000|2020-05-18 06:30:00|1764.44|1763.54|1762.38|1761.48|1765.14|1764.24|1761.72|1760.74|1157
1589783700000|2020-05-18 06:35:00|1762.39|1761.49|1761.51|1760.61|1763.52|1762.6|1761.12|1759.98|1169
1589784000000|2020-05-18 06:40:00|1761.67|1760.77|1762.56|1761.66|1763.43|1762.53|1761.25|1760.3|1053
1589784300000|2020-05-18 06:45:00|1762.5|1761.6|1762.24|1761.34|1762.62|1761.72|1761.19|1759.97|987
1589784600000|2020-05-18 06:50:00|1762.27|1761.37|1763.28|1762.38|1763.62|1762.52|1760.82|1759.82|1018
1589784900000|2020-05-18 06:55:00|1763.26|1762.36|1763.67|1762.17|1764.96|1763.98|1763.01|1762.02|924
1589785200000|2020-05-18 07:00:00|1763.72|1762.22|1761.33|1759.83|1763.72|1762.61|1760.44|1759.54|1094
1589785500000|2020-05-18 07:05:00|1761.07|1760.17|1761.06|1760.16|1762.24|1761.34|1759.58|1758.68|1045
1589785800000|2020-05-18 07:10:00|1761.19|1760.29|1761.03|1760.13|1761.73|1760.83|1760.11|1759.21|1007
1589786100000|2020-05-18 07:15:00|1761|1760.1|1761.02|1760.12|1761.73|1760.83|1760.55|1759.65|1108
1589786400000|2020-05-18 07:20:00|1761.08|1760.18|1759.69|1758.79|1761.98|1761.08|1759.64|1758.26|1234
1589786700000|2020-05-18 07:25:00|1759.62|1758.72|1760.8|1759.9|1761.68|1760.78|1759.62|1758.54|1200
1589787000000|2020-05-18 07:30:00|1760.89|1759.99|1761.19|1760.29|1761.84|1760.94|1760.75|1759.64|955
1589787300000|2020-05-18 07:35:00|1761.1|1760.2|1761.81|1760.91|1762.48|1761.58|1761.1|1760.2|824
1589787600000|2020-05-18 07:40:00|1761.8|1760.9|1761.97|1761.07|1762.18|1761.28|1761.14|1760.24|693
1589787900000|2020-05-18 07:45:00|1761.96|1761.06|1762.74|1761.84|1763.3|1762.4|1761.59|1760.69|1059
1589788200000|2020-05-18 07:50:00|1762.64|1761.74|1763.21|1762.31|1763.71|1762.81|1762.56|1761.66|944
1589788500000|2020-05-18 07:55:00|1763.2|1762.3|1762.58|1761.68|1763.31|1762.41|1761.72|1760.82|972
1589788800000|2020-05-18 08:00:00|1762.54|1761.64|1763.45|1762.55|1764.67|1763.77|1762.48|1761.58|1011
1589789100000|2020-05-18 08:05:00|1763.34|1762.44|1764.89|1763.99|1765.71|1764.81|1762.52|1761.62|1241
1589789400000|2020-05-18 08:10:00|1764.87|1763.97|1763.26|1762.36|1765.04|1764.14|1762.33|1761.18|1132
1589789700000|2020-05-18 08:15:00|1763.43|1762.53|1763.35|1762.45|1764.48|1763.58|1762.63|1761.73|1228
1589790000000|2020-05-18 08:20:00|1763.37|1762.47|1763.94|1763.04|1764.51|1763.61|1763.12|1762.08|995
1589790300000|2020-05-18 08:25:00|1763.95|1763.05|1764.64|1763.74|1765.2|1764.07|1762.98|1761.8|841
1589790600000|2020-05-18 08:30:00|1764.8|1763.9|1762.35|1761.45|1765.47|1764.19|1762.27|1761.37|982
1589790900000|2020-05-18 08:35:00|1762.47|1761.57|1762.44|1761.54|1763.23|1762.33|1762.23|1761.33|1004
1589791200000|2020-05-18 08:40:00|1762.45|1761.55|1762.61|1761.71|1763.11|1762.21|1761.71|1760.81|1023
1589791500000|2020-05-18 08:45:00|1762.64|1761.74|1762.33|1761.43|1763.04|1762.14|1761.53|1760.63|1090
1589791800000|2020-05-18 08:50:00|1762.32|1761.42|1762.15|1761.25|1762.54|1761.64|1761.37|1760.47|922
1589792100000|2020-05-18 08:55:00|1762.12|1761.22|1762.35|1761.45|1762.66|1761.76|1761.34|1760.17|928
1589792400000|2020-05-18 09:00:00|1762.33|1761.43|1762.34|1761.44|1762.62|1761.72|1761.56|1760.66|904
1589792700000|2020-05-18 09:05:00|1762.33|1761.43|1763.14|1762.24|1763.38|1762.48|1761.39|1760.49|1160
1589793000000|2020-05-18 09:10:00|1763.1|1762.2|1763.02|1762.12|1763.97|1763.07|1762.89|1761.99|928
1589793300000|2020-05-18 09:15:00|1763.01|1762.11|1761.98|1761.08|1763.11|1762.21|1761.63|1760.73|724
1589793600000|2020-05-18 09:20:00|1761.97|1761.07|1761.2|1760.3|1762.58|1761.68|1760.93|1760.03|962
1589793900000|2020-05-18 09:25:00|1761.15|1760.25|1761.37|1760.47|1761.98|1761.08|1760.61|1759.71|833
1589794200000|2020-05-18 09:30:00|1761.33|1760.43|1760.56|1759.66|1761.53|1760.63|1758.9|1757.84|1430
1589794500000|2020-05-18 09:35:00|1760.58|1759.68|1762.21|1761.31|1762.82|1761.9|1760.32|1759.42|1288
1589794800000|2020-05-18 09:40:00|1762.2|1761.3|1762.49|1761.59|1763.46|1762.43|1761.89|1760.99|1519
1589795100000|2020-05-18 09:45:00|1762.56|1761.66|1763.62|1762.72|1763.91|1763.01|1761.74|1760.84|1547
1589795400000|2020-05-18 09:50:00|1763.57|1762.67|1763.27|1762.37|1764.29|1763.39|1762.76|1761.86|984
1589795700000|2020-05-18 09:55:00|1763.28|1762.38|1763.9|1763|1764.13|1763.23|1763.14|1762.24|499
1589796000000|2020-05-18 10:00:00|1763.91|1763.01|1763.3|1762.4|1764.13|1763.23|1762.9|1762|921
1589796300000|2020-05-18 10:05:00|1763.29|1762.39|1764.89|1763.99|1765.01|1764.11|1763.13|1762.23|876
1589796600000|2020-05-18 10:10:00|1764.94|1764.04|1765.01|1764.11|1765.43|1764.53|1763.88|1762.98|910
1589796900000|2020-05-18 10:15:00|1765.03|1764.13|1764.63|1763.73|1765.18|1764.28|1764.31|1763.41|597
1589797200000|2020-05-18 10:20:00|1764.64|1763.74|1763.95|1763.05|1764.81|1763.91|1763.4|1762.5|712
1589797500000|2020-05-18 10:25:00|1763.97|1763.07|1763.58|1762.68|1764.62|1763.72|1763.54|1762.32|577
1589797800000|2020-05-18 10:30:00|1763.6|1762.7|1763.52|1762.62|1763.85|1762.95|1762.4|1761.5|895
1589798100000|2020-05-18 10:35:00|1763.5|1762.6|1763.13|1762.23|1764.37|1763.47|1763.13|1762.23|647
1589798400000|2020-05-18 10:40:00|1763.16|1762.26|1763.49|1762.59|1763.77|1762.87|1763.09|1762.19|667
1589798700000|2020-05-18 10:45:00|1763.54|1762.64|1762.65|1761.75|1763.85|1762.95|1762.41|1761.51|691
1589799000000|2020-05-18 10:50:00|1762.64|1761.74|1764.04|1763.14|1764.42|1763.52|1762.39|1761.49|843
1589799300000|2020-05-18 10:55:00|1764.09|1763.19|1762.97|1762.07|1764.26|1763.36|1762.77|1761.87|743
1589799600000|2020-05-18 11:00:00|1763.02|1762.12|1764.22|1763.32|1765.07|1764.17|1762.81|1761.91|1265
1589799900000|2020-05-18 11:05:00|1764.23|1763.33|1764.44|1763.54|1764.67|1763.77|1763.66|1762.76|1220
1589800200000|2020-05-18 11:10:00|1764.31|1763.41|1765.08|1764.18|1765.24|1764.34|1764.24|1763.34|1271
1589800500000|2020-05-18 11:15:00|1765.03|1764.13|1764.02|1763.12|1765.57|1764.67|1763.47|1762.57|1414
1589800800000|2020-05-18 11:20:00|1763.91|1763.01|1764.82|1763.92|1764.95|1764.05|1763.28|1762.38|895
1589801100000|2020-05-18 11:25:00|1764.8|1763.9|1765.33|1764.43|1765.38|1764.48|1763.84|1762.94|905
1589801400000|2020-05-18 11:30:00|1765.34|1764.44|1764.92|1764.02|1765.52|1764.62|1764.59|1763.69|988
1589801700000|2020-05-18 11:35:00|1764.98|1764.08|1765.09|1764.19|1765.26|1764.36|1763.5|1762.47|1210
1589802000000|2020-05-18 11:40:00|1765.18|1764.28|1764.07|1763.17|1765.29|1764.39|1763.79|1762.55|1388
1589802300000|2020-05-18 11:45:00|1764.06|1763.16|1763.22|1762.32|1764.19|1763.29|1761.09|1760.19|1352
1589802600000|2020-05-18 11:50:00|1763.23|1762.33|1764.39|1763.49|1765.09|1764.19|1763.04|1762.14|1294
1589802900000|2020-05-18 11:55:00|1764.47|1763.57|1764.35|1763.45|1764.96|1764.06|1763.51|1762.61|1189
1589803200000|2020-05-18 12:00:00|1764.38|1763.48|1762.23|1761.33|1765.4|1764.5|1761.78|1760.88|1599
1589803500000|2020-05-18 12:05:00|1762.2|1761.3|1756.16|1755.26|1762.69|1761.79|1754.27|1753.27|1937
1589803800000|2020-05-18 12:10:00|1756.19|1755.29|1755.54|1754.64|1758.88|1757.68|1753.95|1753.05|1996
1589804100000|2020-05-18 12:15:00|1755.6|1754.7|1755.21|1754.31|1757.24|1756.34|1753.88|1752.83|1972
1589804400000|2020-05-18 12:20:00|1755.18|1754.28|1752.92|1752.02|1756.02|1755.12|1752.42|1751.49|2053
1589804700000|2020-05-18 12:25:00|1752.91|1752.01|1755.23|1754.33|1756.3|1755.4|1750.83|1749.93|2048
1589805000000|2020-05-18 12:30:00|1755.25|1754.35|1754.86|1753.96|1756.36|1755.46|1753.76|1752.86|1557
1589805300000|2020-05-18 12:35:00|1754.85|1753.95|1755.79|1754.89|1756.51|1755.58|1754.27|1753.37|1730
1589805600000|2020-05-18 12:40:00|1755.76|1754.86|1756.18|1755.28|1756.57|1755.67|1755.22|1754.17|1311
1589805900000|2020-05-18 12:45:00|1756.12|1755.22|1754.98|1754.08|1756.66|1755.62|1754.84|1753.94|1808
1589806200000|2020-05-18 12:50:00|1754.99|1754.09|1753.23|1752.33|1755.29|1754.39|1752.77|1751.87|1640
1589806500000|2020-05-18 12:55:00|1753.29|1752.39|1749.21|1748.31|1753.38|1752.48|1748.74|1747.8|2072
1589806800000|2020-05-18 13:00:00|1749.22|1748.32|1750.97|1750.07|1751.16|1750.26|1748.61|1747.71|2058
1589807100000|2020-05-18 13:05:00|1750.94|1750.04|1751.73|1750.83|1752.28|1751.38|1749.96|1749.06|1813
1589807400000|2020-05-18 13:10:00|1751.72|1750.82|1745.11|1744.21|1751.75|1750.85|1743|1742.1|2013
1589807700000|2020-05-18 13:15:00|1744.92|1744.02|1746.85|1745.95|1747.2|1746.3|1741.69|1740.46|2210
1589808000000|2020-05-18 13:20:00|1746.87|1745.97|1747.93|1747.03|1747.93|1747.03|1745.44|1744.35|1725
1589808300000|2020-05-18 13:25:00|1747.91|1747.01|1748.14|1747.24|1749.24|1748.23|1746.06|1745.15|1921
1589808600000|2020-05-18 13:30:00|1748.2|1747.3|1748.16|1747.26|1750.29|1749.39|1747.59|1746.69|2011
1589808900000|2020-05-18 13:35:00|1748.01|1747.11|1743.18|1742.28|1749.21|1748.13|1742.74|1741.84|2089
1589809200000|2020-05-18 13:40:00|1743.32|1742.42|1743.93|1743.03|1745.98|1745.08|1743.03|1742.13|2082
1589809500000|2020-05-18 13:45:00|1743.95|1743.05|1737.87|1736.97|1744.56|1743.66|1734.98|1734.08|2206
1589809800000|2020-05-18 13:50:00|1737.88|1736.98|1736.86|1735.96|1739.12|1737.83|1736.27|1735.37|2000
1589810100000|2020-05-18 13:55:00|1736.83|1735.93|1736.08|1735.18|1737.95|1736.75|1732.38|1731.48|1894
1589810400000|2020-05-18 14:00:00|1736.15|1735.25|1735.89|1734.99|1736.71|1735.81|1732.93|1732.03|1882
1589810700000|2020-05-18 14:05:00|1735.86|1734.96|1739.03|1738.13|1739.72|1738.82|1735.59|1734.69|1904
1589811000000|2020-05-18 14:10:00|1739.06|1738.16|1740.62|1739.72|1741.42|1740.52|1737.89|1736.99|1706
1589811300000|2020-05-18 14:15:00|1740.73|1739.83|1742.37|1741.47|1743.21|1742.14|1739.74|1738.84|1792
1589811600000|2020-05-18 14:20:00|1742.65|1741.75|1744.06|1743.16|1744.29|1743.39|1740.08|1739.18|1678
1589811900000|2020-05-18 14:25:00|1744.01|1743.11|1743.27|1742.37|1744.07|1743.17|1742.64|1741.74|1530
1589812200000|2020-05-18 14:30:00|1743.19|1742.29|1741.68|1740.78|1743.55|1742.65|1740.48|1739.58|1670
1589812500000|2020-05-18 14:35:00|1741.69|1740.79|1743.37|1742.47|1743.77|1742.87|1741.24|1740.34|1600
1589812800000|2020-05-18 14:40:00|1743.42|1742.52|1743.53|1742.63|1743.54|1742.64|1741.43|1740.53|1534
1589813100000|2020-05-18 14:45:00|1743.56|1742.66|1742.02|1741.12|1744.26|1743.36|1741.55|1740.65|1700
1589813400000|2020-05-18 14:50:00|1742.26|1741.36|1742.12|1741.22|1743.41|1742.51|1741.13|1740.23|1843
1589813700000|2020-05-18 14:55:00|1742.02|1741.12|1743.05|1742.15|1743.2|1742.3|1741.36|1740.46|1734
1589814000000|2020-05-18 15:00:00|1743.09|1742.19|1741.19|1740.29|1743.2|1742.3|1741.19|1740.29|1712
1589814300000|2020-05-18 15:05:00|1741.41|1740.51|1738.4|1737.5|1741.66|1740.76|1736.47|1735.57|1787
1589814600000|2020-05-18 15:10:00|1738.36|1737.46|1737.08|1736.18|1738.55|1737.65|1734.66|1733.76|1826
1589814900000|2020-05-18 15:15:00|1737.06|1736.16|1734.3|1733.4|1737.18|1736.28|1732.86|1731.96|1842
1589815200000|2020-05-18 15:20:00|1734.26|1733.36|1734|1733.1|1735.5|1734.6|1733.39|1732.49|1913
1589815500000|2020-05-18 15:25:00|1733.86|1732.96|1729.95|1729.05|1734.05|1733.15|1728.22|1727.29|2114
1589815800000|2020-05-18 15:30:00|1729.96|1729.06|1735.22|1734.32|1735.59|1734.69|1729.74|1728.84|1844
1589816100000|2020-05-18 15:35:00|1735.21|1734.31|1733.58|1732.68|1735.73|1734.83|1733.23|1732.33|1443
1589816400000|2020-05-18 15:40:00|1733.57|1732.67|1733.27|1732.37|1733.66|1732.76|1731.76|1730.86|1455
1589816700000|2020-05-18 15:45:00|1733.23|1732.33|1735.28|1734.38|1735.85|1734.95|1732.84|1731.94|1482
1589817000000|2020-05-18 15:50:00|1735.33|1734.43|1735.6|1734.7|1736.13|1735.23|1733.81|1732.91|1355
1589817300000|2020-05-18 15:55:00|1735.59|1734.69|1735.08|1734.18|1735.81|1734.91|1733.99|1733.09|1273
1589817600000|2020-05-18 16:00:00|1735.07|1734.17|1735.05|1734.15|1736.27|1735.37|1734.81|1733.91|1282
1589817900000|2020-05-18 16:05:00|1735.06|1734.16|1732.57|1731.67|1735.34|1734.44|1732.15|1731.25|1535
1589818200000|2020-05-18 16:10:00|1732.49|1731.59|1731.49|1729.99|1732.94|1731.91|1730.85|1729.35|1650
1589818500000|2020-05-18 16:15:00|1731.59|1730.09|1731.32|1729.82|1732.46|1731.01|1730.01|1728.51|1525
1589818800000|2020-05-18 16:20:00|1731.15|1729.65|1731.4|1729.9|1732.72|1731.32|1728.93|1727.85|1628
1589819100000|2020-05-18 16:25:00|1731.5|1730|1730.32|1728.82|1731.98|1730.48|1728.24|1727.26|1481
1589819400000|2020-05-18 16:30:00|1730.3|1728.8|1733.23|1732.33|1733.36|1732.46|1729.41|1728.07|1545
1589819700000|2020-05-18 16:35:00|1733.21|1732.31|1732.22|1731.32|1733.33|1732.31|1731.73|1730.83|1161
1589820000000|2020-05-18 16:40:00|1732.19|1731.29|1732.78|1731.88|1733.45|1732.55|1731.98|1731|1271
1589820300000|2020-05-18 16:45:00|1732.8|1731.9|1731.28|1730.38|1732.99|1732.09|1731.23|1730.03|1196
1589820600000|2020-05-18 16:50:00|1731.3|1730.4|1731.24|1730.34|1731.82|1730.69|1729.91|1728.63|1315
1589820900000|2020-05-18 16:55:00|1731.23|1730.33|1731.66|1730.76|1732.29|1731.24|1730.33|1729.24|1092
1589821200000|2020-05-18 17:00:00|1731.42|1730.52|1731.31|1730.41|1732.23|1731.26|1729.98|1728.96|1166
1589821500000|2020-05-18 17:05:00|1731.23|1730.33|1731.22|1730.32|1731.78|1730.67|1729.98|1728.91|1268
1589821800000|2020-05-18 17:10:00|1731.07|1730.17|1731.08|1730.18|1731.75|1730.56|1730.39|1729.18|1103
1589822100000|2020-05-18 17:15:00|1731.03|1730.13|1730.18|1729.28|1731.54|1730.49|1728.76|1727.71|1336
1589822400000|2020-05-18 17:20:00|1730.19|1729.29|1731.38|1730.48|1731.86|1730.77|1730.01|1728.92|1446
1589822700000|2020-05-18 17:25:00|1731.32|1730.42|1731.98|1731.08|1733.14|1732.02|1730.01|1728.59|1567
1589823000000|2020-05-18 17:30:00|1731.96|1731.06|1730.76|1729.86|1732.15|1731.25|1729.93|1728.87|1064
1589823300000|2020-05-18 17:35:00|1730.78|1729.88|1730.96|1730.06|1732.16|1731|1730.15|1728.94|988
1589823600000|2020-05-18 17:40:00|1730.94|1730.04|1730.82|1729.92|1731.84|1730.67|1730.18|1729|890
1589823900000|2020-05-18 17:45:00|1730.84|1729.94|1731.66|1730.76|1731.9|1731|1730.26|1729.36|897
1589824200000|2020-05-18 17:50:00|1731.67|1730.77|1732.66|1731.76|1733.03|1732.05|1731.55|1730.65|863
1589824500000|2020-05-18 17:55:00|1732.65|1731.75|1732.72|1731.82|1732.75|1731.85|1731.69|1730.74|804
1589824800000|2020-05-18 18:00:00|1732.71|1731.81|1732.42|1731.52|1733.4|1732.5|1731.56|1730.66|873
1589825100000|2020-05-18 18:05:00|1732.41|1731.51|1734.18|1733.28|1734.51|1733.39|1731.78|1730.88|1008
1589825400000|2020-05-18 18:10:00|1734.17|1733.27|1734.82|1733.92|1735.52|1734.45|1732.94|1731.68|1067
1589825700000|2020-05-18 18:15:00|1734.92|1734.02|1735.39|1734.49|1736.21|1735.09|1734.05|1733.15|1203
1589826000000|2020-05-18 18:20:00|1735.37|1734.47|1734.28|1733.38|1735.75|1734.81|1734.02|1732.92|1082
1589826300000|2020-05-18 18:25:00|1734.3|1733.4|1734.04|1733.14|1734.71|1733.67|1733.41|1732.29|1018
1589826600000|2020-05-18 18:30:00|1734.06|1733.16|1733.84|1732.94|1735.33|1734.09|1733.7|1732.55|934
1589826900000|2020-05-18 18:35:00|1734.14|1732.64|1734.26|1732.76|1735.03|1733.72|1733.06|1732.01|904
1589827200000|2020-05-18 18:40:00|1734.2|1732.7|1734.93|1733.43|1735.02|1733.77|1733.58|1732.58|922
1589827500000|2020-05-18 18:45:00|1734.94|1733.44|1734.13|1732.63|1734.98|1733.54|1733.59|1732.37|913
1589827800000|2020-05-18 18:50:00|1734.08|1732.58|1733.84|1732.34|1734.4|1732.9|1732.68|1731.54|876
1589828100000|2020-05-18 18:55:00|1733.8|1732.3|1733.54|1732.04|1734.21|1732.95|1732.58|1731.11|956
1589828400000|2020-05-18 19:00:00|1733.55|1732.05|1734.98|1734.08|1735.7|1734.51|1733.1|1731.85|1115
1589828700000|2020-05-18 19:05:00|1735.07|1734.17|1734.71|1733.21|1735.48|1734.25|1734.23|1732.94|790
1589829000000|2020-05-18 19:10:00|1734.74|1733.24|1734.97|1733.47|1735.13|1733.73|1734.05|1732.72|796
1589829300000|2020-05-18 19:15:00|1734.91|1733.41|1735.66|1734.16|1735.8|1734.67|1734.19|1732.98|926
1589829600000|2020-05-18 19:20:00|1735.57|1734.07|1735.34|1734.44|1735.98|1734.79|1734.7|1733.57|911
1589829900000|2020-05-18 19:25:00|1735.43|1734.53|1735.32|1734.42|1735.83|1734.63|1734.54|1733.5|886
1589830200000|2020-05-18 19:30:00|1735.39|1734.49|1734.59|1733.09|1735.88|1734.67|1734.19|1732.79|844
1589830500000|2020-05-18 19:35:00|1734.46|1732.96|1734.39|1732.89|1734.64|1733.38|1733.65|1732.44|943
1589830800000|2020-05-18 19:40:00|1734.36|1732.86|1733.94|1733.04|1734.56|1733.38|1733.5|1732.32|883
1589831100000|2020-05-18 19:45:00|1734.05|1733.15|1731.67|1730.17|1734.05|1733.15|1730.34|1729|1164
1589831400000|2020-05-18 19:50:00|1731.63|1730.13|1732.09|1731.19|1733.18|1732|1731.21|1730.13|1356
1589831700000|2020-05-18 19:55:00|1732.25|1731.35|1732.54|1731.64|1733.05|1731.72|1731.65|1730.44|1324
1589832000000|2020-05-18 20:00:00|1732.77|1731.87|1733.7|1732.2|1734.26|1732.76|1732.73|1731.48|529
1589832300000|2020-05-18 20:05:00|1733.75|1732.25|1733.79|1732.29|1734.98|1733.48|1733.02|1731.52|401
1589832600000|2020-05-18 20:10:00|1733.66|1732.16|1732.84|1731.34|1734.02|1732.52|1732.84|1731.34|305
1589832900000|2020-05-18 20:15:00|1732.56|1731.06|1733.32|1731.82|1733.8|1732.3|1732.48|1730.98|243
1589833200000|2020-05-18 20:20:00|1733.21|1731.71|1732.59|1731.09|1733.64|1732.14|1732.18|1730.68|329
1589833500000|2020-05-18 20:25:00|1732.8|1731.3|1732.24|1730.74|1732.93|1731.43|1731.52|1730.02|326
1589833800000|2020-05-18 20:30:00|1732.4|1730.9|1732.17|1730.67|1733.15|1731.65|1731.8|1730.3|281
1589834100000|2020-05-18 20:35:00|1732.25|1730.75|1732.22|1730.72|1732.63|1731.13|1731.71|1730.21|209
1589834400000|2020-05-18 20:40:00|1732.23|1730.73|1731.19|1729.69|1732.28|1730.78|1730.86|1729.43|253
1589834700000|2020-05-18 20:45:00|1731.28|1729.78|1731.38|1729.88|1732.17|1730.67|1730.83|1729.33|265
1589835000000|2020-05-18 20:50:00|1731.3|1729.8|1732.91|1731.41|1733.14|1731.64|1731.26|1729.76|455
1589835300000|2020-05-18 20:55:00|1732.99|1731.49|1733.76|1732.26|1734.08|1732.58|1731.96|1730.46|332
1589839200000|2020-05-18 22:00:00|1733.68|1732.18|1734.01|1732.51|1735.6|1733.27|1733.45|1731|418
1589839500000|2020-05-18 22:05:00|1734.05|1732.55|1733.75|1732.25|1734.22|1732.72|1733.28|1731.78|352
1589839800000|2020-05-18 22:10:00|1733.77|1732.27|1734.97|1733.47|1736.24|1733.85|1733.52|1730.99|308
1589840100000|2020-05-18 22:15:00|1734.94|1733.44|1736.24|1734.74|1737.07|1735.31|1734.1|1731.39|472
1589840400000|2020-05-18 22:20:00|1736.33|1734.83|1735.24|1733.74|1737.18|1734.83|1734.97|1732.55|352
1589840700000|2020-05-18 22:25:00|1735.3|1733.8|1735.71|1734.21|1737.01|1734.54|1734.81|1732.99|436
1589841000000|2020-05-18 22:30:00|1735.64|1734.14|1735.74|1734.24|1736.81|1735.31|1734.97|1733.47|520
1589841300000|2020-05-18 22:35:00|1735.6|1734.1|1735.2|1733.7|1735.99|1734.49|1734.33|1732.83|532
1589841600000|2020-05-18 22:40:00|1735.09|1733.59|1734|1732.5|1735.09|1733.59|1733.29|1731.98|477
1589841900000|2020-05-18 22:45:00|1734.23|1732.73|1733.81|1732.31|1734.55|1733.05|1732.94|1731.44|509
1589842200000|2020-05-18 22:50:00|1733.75|1732.25|1733.61|1732.11|1733.96|1732.46|1732.69|1731.19|426
1589842500000|2020-05-18 22:55:00|1733.62|1732.12|1734.93|1733.43|1735.45|1733.95|1733.37|1731.87|473
1589842800000|2020-05-18 23:00:00|1733.97|1732.47|1734.47|1732.97|1735.48|1733.98|1733.94|1732.44|513
1589843100000|2020-05-18 23:05:00|1734.33|1732.83|1734.46|1732.96|1734.52|1733.02|1734.07|1732.57|244
1589843400000|2020-05-18 23:10:00|1734.5|1733|1735.04|1733.54|1735.2|1733.7|1734.28|1732.78|233
1589843700000|2020-05-18 23:15:00|1734.97|1733.47|1734.27|1732.77|1735.07|1733.57|1733.77|1732.58|232
1589844000000|2020-05-18 23:20:00|1734.19|1732.69|1734.74|1733.24|1735.16|1733.66|1733.73|1732.63|191
1589844300000|2020-05-18 23:25:00|1734.75|1733.25|1735.32|1733.82|1735.45|1733.95|1734.33|1732.83|263
1589844600000|2020-05-18 23:30:00|1735.42|1733.92|1735.52|1734.02|1736.08|1734.58|1734.39|1733.09|426
1589844900000|2020-05-18 23:35:00|1735.65|1734.15|1734.14|1733.24|1735.89|1734.42|1733.91|1732.76|357
1589845200000|2020-05-18 23:40:00|1734.19|1733.29|1734.36|1732.86|1735.3|1733.8|1734.05|1732.55|305
1589845500000|2020-05-18 23:45:00|1734.28|1732.78|1734.36|1732.86|1734.49|1733.35|1733.44|1732.47|341
1589845800000|2020-05-18 23:50:00|1734.34|1732.84|1735.53|1734.03|1735.84|1734.34|1733.89|1732.63|334
1589846100000|2020-05-18 23:55:00|1735.54|1734.04|1735.69|1734.19|1735.91|1734.61|1735.05|1733.88|285
1589846400000|2020-05-19 00:00:00|1735.73|1734.23|1736.03|1734.53|1736.26|1735.01|1735.24|1734.02|494
1589846700000|2020-05-19 00:05:00|1735.98|1734.48|1734.97|1734.07|1736.33|1735.02|1734.87|1733.47|514
1589847000000|2020-05-19 00:10:00|1735|1734.1|1735.31|1733.81|1735.64|1734.25|1734.82|1733.56|568
1589847300000|2020-05-19 00:15:00|1735.33|1733.83|1734.67|1733.77|1735.62|1734.54|1734.07|1732.85|530
1589847600000|2020-05-19 00:20:00|1734.86|1733.36|1735.54|1734.04|1735.77|1734.57|1734.52|1733.3|599
1589847900000|2020-05-19 00:25:00|1735.61|1734.11|1735.79|1734.89|1736.28|1735.19|1735.13|1734.11|560
1589848200000|2020-05-19 00:30:00|1735.74|1734.84|1735.44|1734.54|1736.56|1735.22|1735.43|1734.18|543
1589848500000|2020-05-19 00:35:00|1735.33|1734.43|1735.87|1734.97|1736.33|1735.1|1735.25|1733.91|585
1589848800000|2020-05-19 00:40:00|1735.88|1734.98|1737.01|1735.51|1737.51|1736.13|1735.51|1734.32|704
1589849100000|2020-05-19 00:45:00|1736.99|1735.49|1736.95|1736.05|1737.56|1736.17|1736.14|1735.12|474
1589849400000|2020-05-19 00:50:00|1737.25|1735.75|1737.08|1736.18|1737.43|1736.26|1736.02|1734.79|569
1589849700000|2020-05-19 00:55:00|1737.1|1736.2|1738.08|1736.58|1738.64|1737.34|1736.74|1735.56|561
1589850000000|2020-05-19 01:00:00|1738.07|1736.57|1737.07|1736.17|1738.52|1737.3|1736.73|1735.52|1261
1589850300000|2020-05-19 01:05:00|1737.06|1736.16|1736.27|1734.77|1737.67|1736.54|1736.1|1734.6|880
1589850600000|2020-05-19 01:10:00|1736.19|1734.69|1736.76|1735.86|1737.43|1735.95|1735.29|1734.38|792
1589850900000|2020-05-19 01:15:00|1736.72|1735.82|1736.5|1735|1737.71|1736.45|1736.25|1734.75|815
1589851200000|2020-05-19 01:20:00|1736.54|1735.04|1737.46|1735.96|1737.84|1736.34|1736.31|1735.01|747
1589851500000|2020-05-19 01:25:00|1737.45|1735.95|1737.31|1735.81|1737.93|1736.78|1736.64|1735.56|698
1589851800000|2020-05-19 01:30:00|1737.62|1736.12|1738.81|1737.91|1739.4|1737.98|1737.33|1736.12|955
1589852100000|2020-05-19 01:35:00|1738.89|1737.99|1739.95|1738.45|1740.2|1739.06|1738.28|1737.11|994
1589852400000|2020-05-19 01:40:00|1739.97|1738.47|1739.51|1738.01|1740.09|1739.01|1738.63|1737.46|881
1589852700000|2020-05-19 01:45:00|1739.42|1737.92|1739.09|1737.59|1739.6|1738.39|1738.62|1737.27|671
1589853000000|2020-05-19 01:50:00|1739.07|1737.57|1740.66|1739.16|1740.92|1739.42|1738.54|1737.29|805
1589853300000|2020-05-19 01:55:00|1740.78|1739.28|1740.48|1739.58|1741.29|1740.06|1740.1|1739.2|804
1589853600000|2020-05-19 02:00:00|1740.46|1739.56|1740.47|1738.97|1741.07|1739.85|1740.03|1738.6|704
1589853900000|2020-05-19 02:05:00|1740.35|1738.85|1740.11|1738.61|1740.64|1739.14|1739.61|1738.39|474
1589854200000|2020-05-19 02:10:00|1739.98|1738.48|1740.1|1739.2|1741.21|1739.71|1739.63|1738.24|604
1589854500000|2020-05-19 02:15:00|1739.94|1739.04|1740.55|1739.05|1740.81|1739.35|1739.47|1738.15|451
1589854800000|2020-05-19 02:20:00|1740.59|1739.09|1740.7|1739.2|1740.92|1739.65|1740.2|1738.81|342
1589855100000|2020-05-19 02:25:00|1740.61|1739.11|1740.7|1739.2|1741.51|1740.01|1740.13|1738.94|389
1589855400000|2020-05-19 02:30:00|1740.69|1739.19|1740.76|1739.26|1741.09|1739.92|1740.19|1738.96|593
1589855700000|2020-05-19 02:35:00|1740.67|1739.17|1740.8|1739.3|1741.2|1739.73|1740.3|1738.93|421
1589856000000|2020-05-19 02:40:00|1740.82|1739.32|1740.54|1739.04|1741.04|1739.92|1740.28|1738.78|469
1589856300000|2020-05-19 02:45:00|1740.51|1739.01|1739.26|1738.36|1740.73|1739.41|1738.84|1737.51|759
1589856600000|2020-05-19 02:50:00|1739.34|1738.44|1737.86|1736.36|1739.85|1738.53|1737.62|1736.12|919
1589856900000|2020-05-19 02:55:00|1738.03|1736.53|1737.81|1736.31|1739.11|1738.02|1737.65|1736.15|706
1589857200000|2020-05-19 03:00:00|1737.8|1736.3|1737.72|1736.22|1738.69|1737.36|1737.3|1735.8|805
1589857500000|2020-05-19 03:05:00|1737.93|1736.43|1738.02|1737.12|1738.94|1737.44|1737.56|1736.06|645
1589857800000|2020-05-19 03:10:00|1738.32|1736.82|1738.83|1737.33|1739.62|1738.12|1737.89|1736.39|730
1589858100000|2020-05-19 03:15:00|1738.81|1737.31|1738.25|1736.75|1739.04|1737.54|1737.41|1735.93|695
1589858400000|2020-05-19 03:20:00|1738.28|1736.78|1737.43|1735.93|1738.39|1737.11|1736.74|1735.46|667
1589858700000|2020-05-19 03:25:00|1737.31|1735.81|1737.11|1735.61|1737.71|1736.45|1736.42|1735.26|698
1589859000000|2020-05-19 03:30:00|1737.1|1735.6|1737.64|1736.14|1737.75|1736.41|1736.68|1735.42|473
1589859300000|2020-05-19 03:35:00|1737.71|1736.21|1737.8|1736.3|1738.11|1736.65|1736.87|1735.47|411
1589859600000|2020-05-19 03:40:00|1737.5|1736|1737.7|1736.2|1738.4|1737.38|1737.24|1735.85|427
1589859900000|2020-05-19 03:45:00|1737.76|1736.26|1737.81|1736.31|1738.48|1736.98|1737|1735.5|442
1589860200000|2020-05-19 03:50:00|1737.55|1736.65|1737.75|1736.25|1737.98|1736.76|1736.99|1735.8|403
1589860500000|2020-05-19 03:55:00|1737.69|1736.19|1738|1736.5|1738.13|1736.63|1736.6|1735.5|637
1589860800000|2020-05-19 04:00:00|1737.96|1736.46|1738.97|1737.47|1739.23|1737.73|1737.96|1736.46|674
1589861100000|2020-05-19 04:05:00|1739|1737.5|1739.03|1738.13|1739.28|1738.13|1737.92|1736.65|571
1589861400000|2020-05-19 04:10:00|1738.57|1737.67|1738.98|1737.48|1739.38|1738.48|1738.3|1737.09|383
1589861700000|2020-05-19 04:15:00|1738.89|1737.39|1739.11|1737.61|1739.64|1738.28|1738.73|1737.39|272
1589862000000|2020-05-19 04:20:00|1739.04|1737.54|1739.39|1737.89|1739.71|1738.39|1738.38|1737.07|395
1589862300000|2020-05-19 04:25:00|1739.41|1737.91|1739.16|1737.66|1739.81|1738.65|1738.89|1737.51|340
1589862600000|2020-05-19 04:30:00|1739.12|1737.62|1738.08|1736.58|1739.48|1738.03|1738.07|1736.57|394
1589862900000|2020-05-19 04:35:00|1738.12|1736.62|1737.64|1736.74|1738.33|1736.97|1737.12|1736.02|399
1589863200000|2020-05-19 04:40:00|1737.94|1736.44|1737.71|1736.21|1738.16|1736.87|1736.89|1735.85|392
1589863500000|2020-05-19 04:45:00|1737.77|1736.27|1737.34|1735.84|1738.37|1737.03|1736.9|1735.7|343
1589863800000|2020-05-19 04:50:00|1737.35|1735.85|1737.72|1736.22|1737.87|1736.46|1736.96|1735.73|270
1589864100000|2020-05-19 04:55:00|1737.73|1736.23|1736.15|1735.25|1737.74|1736.38|1736.04|1734.96|458
1589864400000|2020-05-19 05:00:00|1736.13|1735.23|1737.73|1736.23|1738.03|1736.73|1736.01|1734.88|623
1589864700000|2020-05-19 05:05:00|1737.77|1736.27|1737.61|1736.11|1737.99|1736.72|1736.91|1735.41|362
1589865000000|2020-05-19 05:10:00|1737.62|1736.12|1737.21|1735.71|1737.79|1736.29|1736.72|1735.22|382
1589865300000|2020-05-19 05:15:00|1737.24|1735.74|1737.63|1736.13|1737.81|1736.31|1736.66|1735.16|385
1589865600000|2020-05-19 05:20:00|1737.51|1736.01|1736.19|1734.69|1738|1736.68|1735.55|1734.34|723
1589865900000|2020-05-19 05:25:00|1736.26|1734.76|1736.19|1734.69|1736.85|1735.35|1735.49|1734.2|627
1589866200000|2020-05-19 05:30:00|1736.15|1734.65|1736.7|1735.2|1737.31|1735.94|1735.81|1734.42|586
1589866500000|2020-05-19 05:35:00|1736.92|1735.42|1736.77|1735.27|1737|1735.5|1735.6|1734.18|468
1589866800000|2020-05-19 05:40:00|1736.75|1735.25|1737.77|1736.87|1738.18|1737.03|1736.36|1734.86|678
1589867100000|2020-05-19 05:45:00|1737.86|1736.96|1737.76|1736.26|1738.66|1737.32|1736.83|1735.33|734
1589867400000|2020-05-19 05:50:00|1737.2|1735.7|1738.3|1736.8|1739|1737.5|1737.06|1735.56|619
1589867700000|2020-05-19 05:55:00|1738.11|1736.61|1737.64|1736.14|1739.2|1737.7|1737.04|1735.85|704
1589868000000|2020-05-19 06:00:00|1737.71|1736.21|1737.19|1735.69|1738.25|1737.09|1736.4|1735.26|1083
1589868300000|2020-05-19 06:05:00|1737.07|1735.57|1736.41|1734.91|1737.47|1736.07|1735.54|1734.17|1005
1589868600000|2020-05-19 06:10:00|1736.21|1734.71|1736.45|1734.95|1737.4|1735.9|1735.86|1734.47|777
1589868900000|2020-05-19 06:15:00|1736.44|1734.94|1735.31|1733.81|1736.55|1735.35|1734.29|1732.96|774
1589869200000|2020-05-19 06:20:00|1735.44|1733.94|1735.64|1734.14|1736.38|1735.29|1734.46|1733.44|879
1589869500000|2020-05-19 06:25:00|1735.59|1734.09|1734|1732.5|1735.6|1734.43|1733.6|1732.5|1013
1589869800000|2020-05-19 06:30:00|1733.71|1732.81|1732.97|1732.07|1734.61|1733.11|1731.24|1729.74|1297
1589870100000|2020-05-19 06:35:00|1732.91|1732.01|1730.41|1729.51|1733.45|1732.25|1730.16|1729.01|1140
1589870400000|2020-05-19 06:40:00|1730.45|1729.55|1730.77|1729.87|1731.5|1730.6|1726.69|1725.79|1648
1589870700000|2020-05-19 06:45:00|1730.71|1729.81|1730.55|1729.65|1732.42|1731.3|1729.43|1728.23|1158
1589871000000|2020-05-19 06:50:00|1730.52|1729.62|1730.38|1729.48|1733.19|1731.9|1729.53|1728.63|1451
1589871300000|2020-05-19 06:55:00|1730.34|1729.44|1729.61|1728.71|1731.36|1730.29|1728.57|1727.41|1464
1589871600000|2020-05-19 07:00:00|1729.58|1728.68|1728.14|1727.24|1731.06|1730.16|1728.09|1727.19|1593
1589871900000|2020-05-19 07:05:00|1728.15|1727.25|1728.03|1727.13|1729.3|1728.11|1727.04|1726.01|1739
1589872200000|2020-05-19 07:10:00|1728.08|1727.18|1728.32|1727.42|1728.95|1727.91|1727.02|1726.02|1550
1589872500000|2020-05-19 07:15:00|1728.28|1727.38|1731.01|1730.11|1731.69|1730.79|1728.28|1727.38|1829
1589872800000|2020-05-19 07:20:00|1731|1730.1|1730.67|1729.77|1732.85|1731.69|1730.67|1729.64|1856
1589873100000|2020-05-19 07:25:00|1730.7|1729.8|1731.56|1730.66|1732.66|1731.76|1730.66|1729.76|1643
1589873400000|2020-05-19 07:30:00|1731.55|1730.65|1732.39|1731.49|1732.78|1731.88|1731.27|1730.37|1575
1589873700000|2020-05-19 07:35:00|1732.33|1731.43|1732.58|1731.68|1733.77|1732.65|1732.22|1731.32|1556
1589874000000|2020-05-19 07:40:00|1732.59|1731.69|1733.38|1732.48|1733.5|1732.6|1731.89|1730.99|1808
1589874300000|2020-05-19 07:45:00|1733.36|1732.46|1733.84|1732.94|1734.55|1733.45|1732.78|1731.46|1481
1589874600000|2020-05-19 07:50:00|1733.73|1732.83|1732.81|1731.31|1734.13|1732.96|1731.8|1730.9|1860
1589874900000|2020-05-19 07:55:00|1732.88|1731.38|1732.24|1731.34|1733.1|1732.17|1731.74|1730.84|1358
1589875200000|2020-05-19 08:00:00|1732.21|1731.31|1732.99|1732.09|1733.86|1732.66|1731.84|1730.93|1210
1589875500000|2020-05-19 08:05:00|1733.01|1732.11|1731.4|1730.5|1733.01|1732.11|1730.73|1729.74|1595
1589875800000|2020-05-19 08:10:00|1731.41|1730.51|1732.67|1731.77|1733.26|1732.18|1731.12|1729.92|1388
1589876100000|2020-05-19 08:15:00|1732.7|1731.8|1733.87|1732.97|1734.48|1733.42|1732.47|1731.54|1569
1589876400000|2020-05-19 08:20:00|1733.86|1732.96|1733.94|1733.04|1734.3|1733.4|1733.2|1732.29|1670
1589876700000|2020-05-19 08:25:00|1733.93|1733.03|1734.79|1733.89|1735.54|1734.58|1733.87|1732.97|1494
1589877000000|2020-05-19 08:30:00|1734.82|1733.92|1735.25|1734.35|1735.74|1734.7|1733.61|1732.71|2069
1589877300000|2020-05-19 08:35:00|1735.37|1734.47|1736.98|1736.08|1737.76|1736.6|1734|1733.1|1778
1589877600000|2020-05-19 08:40:00|1736.99|1736.09|1736.11|1735.21|1737.84|1736.94|1735.83|1734.7|1805
1589877900000|2020-05-19 08:45:00|1736.1|1735.2|1736.43|1735.53|1737.52|1736.61|1735.89|1734.77|1931
1589878200000|2020-05-19 08:50:00|1736.42|1735.52|1737.25|1736.35|1738.26|1737.36|1736.08|1735.18|1822
1589878500000|2020-05-19 08:55:00|1737.39|1736.49|1736.94|1736.04|1737.56|1736.66|1736.53|1735.33|1447
1589878800000|2020-05-19 09:00:00|1736.93|1736.03|1737.21|1736.31|1738.16|1737.05|1736.02|1735.12|1390
1589879100000|2020-05-19 09:05:00|1737.19|1736.29|1735.63|1734.73|1737.67|1736.5|1735.29|1734.33|1293
1589879400000|2020-05-19 09:10:00|1735.44|1734.54|1738.35|1737.45|1738.46|1737.56|1735.36|1734.35|1428
1589879700000|2020-05-19 09:15:00|1738.34|1737.44|1738.12|1737.22|1739.77|1738.61|1737.24|1736.34|1278
1589880000000|2020-05-19 09:20:00|1738.21|1737.31|1736.9|1736|1738.52|1737.62|1736.55|1735.48|1266
1589880300000|2020-05-19 09:25:00|1736.91|1736.01|1736.43|1735.53|1737.33|1736.43|1735.95|1735.05|1222
1589880600000|2020-05-19 09:30:00|1736.41|1735.51|1735.6|1734.7|1736.74|1735.7|1735.01|1734.11|1538
1589880900000|2020-05-19 09:35:00|1735.59|1734.69|1736.83|1735.93|1737.52|1736.41|1734.99|1733.86|1816
1589881200000|2020-05-19 09:40:00|1736.84|1735.94|1736.35|1735.45|1737.01|1736.11|1735.24|1734.2|1370
1589881500000|2020-05-19 09:45:00|1736.31|1735.41|1736.15|1735.25|1736.56|1735.62|1735.59|1734.41|985
1589881800000|2020-05-19 09:50:00|1736.16|1735.26|1736.93|1736.03|1737.26|1736.36|1735.85|1734.86|1041
1589882100000|2020-05-19 09:55:00|1736.92|1736.02|1736|1735.1|1736.93|1736.03|1735.64|1734.74|1326
1589882400000|2020-05-19 10:00:00|1735.99|1735.09|1734.86|1733.96|1736.77|1735.87|1734.84|1733.84|1251
1589882700000|2020-05-19 10:05:00|1734.92|1734.02|1735.33|1734.43|1735.47|1734.57|1734.4|1733.5|1401
1589883000000|2020-05-19 10:10:00|1735.36|1734.46|1735.02|1734.12|1735.82|1734.92|1734.82|1733.92|1152
1589883300000|2020-05-19 10:15:00|1735.01|1734.11|1736.33|1735.43|1736.47|1735.45|1734.72|1733.82|1363
1589883600000|2020-05-19 10:20:00|1736.31|1735.41|1735.1|1734.2|1736.52|1735.58|1735.01|1734.11|1384
1589883900000|2020-05-19 10:25:00|1735.12|1734.22|1735.75|1734.85|1736.13|1735.23|1735.02|1734.12|1148
1589884200000|2020-05-19 10:30:00|1735.69|1734.79|1735.29|1734.39|1735.97|1734.88|1734.84|1733.56|1109
1589884500000|2020-05-19 10:35:00|1735.25|1734.35|1735.88|1734.98|1736.85|1735.54|1735.13|1734.17|1203
1589884800000|2020-05-19 10:40:00|1735.89|1734.99|1736.17|1735.27|1736.61|1735.71|1735.83|1734.88|983
1589885100000|2020-05-19 10:45:00|1736.13|1735.23|1735.81|1734.91|1736.44|1735.36|1735.36|1734.46|713
1589885400000|2020-05-19 10:50:00|1735.79|1734.89|1735.85|1734.95|1736.31|1735.41|1735.7|1734.8|619
1589885700000|2020-05-19 10:55:00|1735.88|1734.98|1735.55|1734.65|1736.05|1735.15|1735.38|1734.48|800
1589886000000|2020-05-19 11:00:00|1735.56|1734.66|1734.88|1733.98|1736.11|1735.21|1734.3|1733.4|1203
1589886300000|2020-05-19 11:05:00|1734.94|1734.04|1733.68|1732.78|1735.15|1734.25|1733.46|1732.56|1406
1589886600000|2020-05-19 11:10:00|1733.75|1732.85|1734.61|1733.71|1734.82|1733.92|1732.75|1731.85|1347
1589886900000|2020-05-19 11:15:00|1734.56|1733.66|1734.66|1733.76|1735.33|1734.01|1733.5|1732.6|1241
1589887200000|2020-05-19 11:20:00|1734.64|1733.74|1733.91|1733.01|1735.49|1734.59|1733.68|1732.78|848
1589887500000|2020-05-19 11:25:00|1733.93|1733.03|1733.11|1732.21|1734.01|1733.11|1731.96|1731.06|1051
1589887800000|2020-05-19 11:30:00|1733.04|1732.14|1734.01|1733.11|1734.08|1733.18|1732.02|1730.81|1007
1589888100000|2020-05-19 11:35:00|1733.84|1732.94|1734.1|1733.2|1734.2|1733.3|1732.6|1731.7|1115
1589888400000|2020-05-19 11:40:00|1734.14|1733.24|1734.5|1733.6|1735.06|1734.16|1733.53|1732.63|1083
1589888700000|2020-05-19 11:45:00|1734.51|1733.61|1734.29|1733.39|1735.08|1734.18|1733.7|1732.8|935
1589889000000|2020-05-19 11:50:00|1734.27|1733.37|1736.22|1735.32|1736.45|1735.55|1734.25|1733.35|820
1589889300000|2020-05-19 11:55:00|1736.21|1735.31|1736.38|1735.48|1736.58|1735.68|1735.56|1734.66|984
1589889600000|2020-05-19 12:00:00|1736.44|1735.54|1734.67|1733.77|1736.88|1735.98|1733.72|1732.82|1502
1589889900000|2020-05-19 12:05:00|1734.7|1733.8|1735.5|1734.6|1736.22|1735.32|1734.53|1733.63|1234
1589890200000|2020-05-19 12:10:00|1735.44|1734.54|1735.01|1734.11|1735.58|1734.65|1734.05|1732.94|1230
1589890500000|2020-05-19 12:15:00|1735|1734.1|1733.55|1732.65|1735.32|1734.42|1732.53|1731.63|1202
1589890800000|2020-05-19 12:20:00|1733.43|1732.53|1733.1|1732.2|1734.68|1733.78|1732.91|1732.01|1679
1589891100000|2020-05-19 12:25:00|1733.17|1732.27|1734.24|1733.34|1734.46|1733.56|1732.93|1732.03|1570
1589891400000|2020-05-19 12:30:00|1734.23|1733.33|1732.98|1732.08|1734.53|1733.63|1732.66|1731.63|1610
1589891700000|2020-05-19 12:35:00|1733.04|1732.14|1732.61|1731.71|1734.52|1733.62|1731.78|1730.88|1792
1589892000000|2020-05-19 12:40:00|1732.47|1731.57|1733.87|1732.97|1734.17|1733.2|1731.54|1730.64|1775
1589892300000|2020-05-19 12:45:00|1733.84|1732.94|1733.67|1732.17|1734.28|1733.14|1732.81|1731.79|1629
1589892600000|2020-05-19 12:50:00|1733.7|1732.2|1734.5|1733.6|1735.41|1734.37|1732.84|1731.94|1587
1589892900000|2020-05-19 12:55:00|1734.51|1733.61|1735.82|1734.92|1736.05|1735.15|1734.46|1733.56|1906
1589893200000|2020-05-19 13:00:00|1735.78|1734.88|1735.47|1734.57|1736.93|1736.03|1734.91|1733.65|2006
1589893500000|2020-05-19 13:05:00|1735.63|1734.73|1737.01|1735.51|1738.84|1737.94|1735.27|1734.04|2100
1589893800000|2020-05-19 13:10:00|1736.94|1735.44|1735.72|1734.82|1737.12|1735.88|1734.7|1733.63|1862
1589894100000|2020-05-19 13:15:00|1735.82|1734.92|1736.26|1735.36|1737.05|1736.15|1733.95|1732.87|1741
1589894400000|2020-05-19 13:20:00|1736.13|1735.23|1738.36|1737.46|1738.45|1737.55|1735.79|1734.76|1606
1589894700000|2020-05-19 13:25:00|1738.33|1737.43|1739.82|1738.92|1741.04|1739.54|1737.48|1736.58|1835
1589895000000|2020-05-19 13:30:00|1739.96|1739.06|1740.44|1738.94|1740.82|1739.7|1738.79|1737.65|1867
1589895300000|2020-05-19 13:35:00|1740.6|1739.1|1739.84|1738.94|1740.88|1739.98|1738.91|1737.77|1847
1589895600000|2020-05-19 13:40:00|1739.76|1738.86|1740.57|1739.67|1741.95|1740.81|1739.62|1738.54|1891
1589895900000|2020-05-19 13:45:00|1740.5|1739.6|1740.56|1739.66|1741.99|1740.73|1739.4|1738.18|1916
1589896200000|2020-05-19 13:50:00|1740.64|1739.74|1739.92|1739.02|1741.82|1740.82|1738.87|1737.79|1980
1589896500000|2020-05-19 13:55:00|1739.97|1739.07|1739.3|1737.8|1741.77|1740.87|1738.29|1737.2|1899
1589896800000|2020-05-19 14:00:00|1739.11|1737.61|1737.86|1736.96|1740.38|1739.16|1737.66|1736.76|1679
1589897100000|2020-05-19 14:05:00|1737.79|1736.89|1737.19|1736.29|1738.13|1737.23|1734.73|1733.82|1937
1589897400000|2020-05-19 14:10:00|1737.05|1736.15|1737.84|1736.94|1738.25|1737.35|1736.51|1735.61|1733
1589897700000|2020-05-19 14:15:00|1738.14|1736.64|1740.03|1739.13|1740.26|1739.27|1737.58|1736.63|1730
1589898000000|2020-05-19 14:20:00|1740.1|1739.2|1742.67|1741.77|1743.93|1743.01|1739.83|1738.88|1835
1589898300000|2020-05-19 14:25:00|1742.6|1741.7|1744.2|1743.3|1744.75|1743.85|1742.4|1741.5|1688
1589898600000|2020-05-19 14:30:00|1744.29|1743.39|1743.37|1742.47|1744.91|1744.01|1742.51|1741.61|1659
1589898900000|2020-05-19 14:35:00|1743.47|1742.57|1742.83|1741.93|1744.33|1743.43|1742.34|1741.44|1660
1589899200000|2020-05-19 14:40:00|1742.71|1741.81|1744.32|1743.42|1746.54|1745.64|1742.61|1741.71|1789
1589899500000|2020-05-19 14:45:00|1744.27|1743.37|1744.22|1742.72|1745.31|1744.41|1743.49|1742.27|1636
1589899800000|2020-05-19 14:50:00|1744.37|1742.87|1743.66|1742.76|1744.89|1743.56|1742.63|1741.35|1734
1589900100000|2020-05-19 14:55:00|1743.6|1742.7|1744.3|1743.4|1745.86|1744.71|1743.39|1742.2|1751
1589900400000|2020-05-19 15:00:00|1744.28|1743.38|1741.77|1740.27|1744.51|1743.47|1741.29|1740.1|1703
1589900700000|2020-05-19 15:05:00|1741.67|1740.17|1738.52|1737.62|1741.73|1740.58|1738.1|1736.8|1815
1589901000000|2020-05-19 15:10:00|1738.56|1737.66|1740.05|1738.55|1740.64|1739.53|1738.33|1737.25|1676
1589901300000|2020-05-19 15:15:00|1740.1|1738.6|1740.67|1739.17|1741.41|1740.05|1738.79|1737.66|1652
1589901600000|2020-05-19 15:20:00|1740.76|1739.26|1740.64|1739.74|1742.66|1741.41|1740.07|1738.66|1630
1589901900000|2020-05-19 15:25:00|1740.69|1739.79|1741|1740.1|1742.26|1741.09|1739.97|1738.85|1543
1589902200000|2020-05-19 15:30:00|1741.04|1740.14|1740.44|1738.94|1741.85|1740.87|1739.39|1738.26|1630
1589902500000|2020-05-19 15:35:00|1740.41|1738.91|1739.98|1739.08|1740.7|1739.52|1738.87|1737.76|1561
1589902800000|2020-05-19 15:40:00|1740.06|1739.16|1740.43|1739.53|1740.96|1739.94|1739.91|1738.75|1490
1589903100000|2020-05-19 15:45:00|1740.63|1739.73|1740.5|1739.6|1741.36|1740.46|1740.01|1738.84|1483
1589903400000|2020-05-19 15:50:00|1740.45|1739.55|1740.88|1739.98|1741.41|1740.3|1740.12|1738.93|1511
1589903700000|2020-05-19 15:55:00|1741.16|1739.66|1741.28|1740.38|1741.72|1740.72|1740.11|1739.05|1180
1589904000000|2020-05-19 16:00:00|1741.48|1740.58|1741.17|1740.27|1741.65|1740.58|1740.24|1739.05|1231
1589904300000|2020-05-19 16:05:00|1741.21|1740.31|1741.97|1741.07|1742.4|1741.34|1740.79|1739.49|1340
1589904600000|2020-05-19 16:10:00|1741.86|1740.96|1741.93|1741.03|1742.6|1741.52|1741.36|1740.02|1276
1589904900000|2020-05-19 16:15:00|1742|1741.1|1741.98|1741.08|1742.63|1741.58|1741.42|1740.29|1310
1589905200000|2020-05-19 16:20:00|1742.05|1741.15|1741.18|1740.28|1742.51|1741.39|1740.93|1739.86|1410
1589905500000|2020-05-19 16:25:00|1741.21|1740.31|1741.5|1740.6|1741.89|1740.82|1740.96|1739.78|1162
1589905800000|2020-05-19 16:30:00|1741.47|1740.57|1742.2|1741.3|1742.42|1741.46|1741.1|1739.9|1504
1589906100000|2020-05-19 16:35:00|1742.18|1741.28|1742.04|1741.14|1742.72|1741.67|1741.6|1740.49|888
1589906400000|2020-05-19 16:40:00|1741.99|1741.09|1742.27|1741.37|1742.81|1741.68|1741.56|1740.44|777
1589906700000|2020-05-19 16:45:00|1742.26|1741.36|1742.69|1741.19|1742.72|1741.62|1741.62|1740.62|869
1589907000000|2020-05-19 16:50:00|1742.38|1741.48|1743.11|1742.21|1743.69|1742.48|1741.79|1740.73|1406
1589907300000|2020-05-19 16:55:00|1743.06|1742.16|1742.91|1742.01|1743.58|1742.45|1742.21|1741.09|980
1589907600000|2020-05-19 17:00:00|1742.76|1741.86|1742.72|1741.82|1743.38|1742.26|1742.13|1741.02|1069
1589907900000|2020-05-19 17:05:00|1742.87|1741.97|1742.97|1741.47|1743.31|1742.17|1742.06|1741.02|1006
1589908200000|2020-05-19 17:10:00|1743|1741.5|1741.82|1740.92|1743.18|1742.1|1741.49|1740.42|998
1589908500000|2020-05-19 17:15:00|1741.84|1740.94|1742.37|1741.47|1742.86|1741.7|1741.55|1740.45|941
1589908800000|2020-05-19 17:20:00|1742.38|1741.48|1742.71|1741.81|1743.09|1741.95|1742.03|1740.94|1136
1589909100000|2020-05-19 17:25:00|1742.54|1741.64|1742.93|1742.03|1743.56|1742.32|1741.97|1740.86|1355
1589909400000|2020-05-19 17:30:00|1742.86|1741.96|1741.75|1740.25|1743.33|1742.28|1741.34|1740.19|1232
1589909700000|2020-05-19 17:35:00|1741.77|1740.27|1742.11|1740.61|1742.28|1741.2|1741.06|1739.89|832
1589910000000|2020-05-19 17:40:00|1742.09|1740.59|1742.21|1741.31|1742.93|1741.76|1741.79|1740.53|913
1589910300000|2020-05-19 17:45:00|1742.23|1741.33|1743.18|1741.68|1743.66|1742.45|1742.16|1740.95|1032
1589910600000|2020-05-19 17:50:00|1743.2|1741.7|1743.24|1741.74|1743.74|1742.46|1742.74|1741.56|899
1589910900000|2020-05-19 17:55:00|1743.26|1741.76|1743.68|1742.18|1744.38|1743.09|1742.88|1741.64|906
1589911200000|2020-05-19 18:00:00|1743.71|1742.21|1743.74|1742.84|1744.46|1743.33|1743.29|1742.18|929
1589911500000|2020-05-19 18:05:00|1743.73|1742.83|1743.95|1743.05|1744.58|1743.52|1743.69|1742.51|722
1589911800000|2020-05-19 18:10:00|1743.96|1743.06|1744.5|1743|1744.78|1743.58|1743.69|1742.52|650
1589912100000|2020-05-19 18:15:00|1744.52|1743.02|1745.08|1743.58|1745.42|1744.38|1743.99|1742.8|990
1589912400000|2020-05-19 18:20:00|1745.09|1743.59|1745.53|1744.03|1745.76|1744.63|1744.63|1743.45|873
1589912700000|2020-05-19 18:25:00|1745.54|1744.04|1746.38|1745.48|1746.75|1745.74|1744.51|1743.4|1039
1589913000000|2020-05-19 18:30:00|1746.56|1745.66|1745.07|1743.57|1746.6|1745.66|1744.03|1742.72|1233
1589913300000|2020-05-19 18:35:00|1745.29|1743.79|1745.2|1743.7|1745.76|1744.49|1744.33|1743.18|791
1589913600000|2020-05-19 18:40:00|1745.41|1743.91|1745.05|1744.15|1746.29|1745.12|1744.54|1743.21|859
1589913900000|2020-05-19 18:45:00|1744.75|1743.85|1745.88|1744.38|1746.5|1745.19|1744.69|1743.58|807
1589914200000|2020-05-19 18:50:00|1745.9|1744.4|1746.65|1745.15|1747.02|1745.52|1745.3|1744.08|738
1589914500000|2020-05-19 18:55:00|1746.66|1745.16|1746.52|1745.02|1746.91|1745.66|1745.8|1744.3|1288
1589914800000|2020-05-19 19:00:00|1746.56|1745.06|1747.13|1745.63|1747.39|1745.89|1745.98|1744.86|1015
1589915100000|2020-05-19 19:05:00|1747.18|1745.68|1747.7|1746.8|1748.46|1747.47|1746.86|1745.64|1254
1589915400000|2020-05-19 19:10:00|1748|1746.5|1747.04|1746.14|1748.17|1747.22|1746.71|1745.52|1102
1589915700000|2020-05-19 19:15:00|1746.88|1745.98|1745.95|1745.05|1747.38|1746.27|1745.39|1744.3|986
1589916000000|2020-05-19 19:20:00|1745.96|1745.06|1747.72|1746.82|1747.83|1746.82|1745.96|1744.69|918
1589916300000|2020-05-19 19:25:00|1747.46|1746.56|1747.13|1745.63|1748.39|1747.19|1746.26|1745.27|1035
1589916600000|2020-05-19 19:30:00|1747.2|1745.7|1747.33|1745.83|1747.66|1746.41|1746.3|1745.2|1135
1589916900000|2020-05-19 19:35:00|1747.56|1746.06|1747.42|1745.92|1748.08|1746.87|1746.65|1745.54|1113
1589917200000|2020-05-19 19:40:00|1747.39|1745.89|1745.91|1745.01|1747.86|1746.69|1745.61|1744.69|1215
1589917500000|2020-05-19 19:45:00|1746.06|1745.16|1746.11|1744.61|1746.67|1745.61|1745.42|1744.33|979
1589917800000|2020-05-19 19:50:00|1746.21|1744.71|1744.72|1743.22|1746.44|1745.09|1744.34|1742.84|1438
1589918100000|2020-05-19 19:55:00|1744.71|1743.21|1746.92|1746.02|1747.18|1746.24|1744.35|1743.16|1206
1589918400000|2020-05-19 20:00:00|1746.91|1746.01|1746.9|1746|1747.53|1746.4|1746.38|1745.27|615
1589918700000|2020-05-19 20:05:00|1746.91|1746.01|1746.87|1745.97|1747.92|1746.78|1746.53|1745.33|608
1589919000000|2020-05-19 20:10:00|1746.86|1745.96|1746.79|1745.89|1747.15|1746.2|1746.05|1745.13|411
1589919300000|2020-05-19 20:15:00|1746.91|1745.41|1747.58|1746.08|1747.85|1746.77|1746.8|1745.4|368
1589919600000|2020-05-19 20:20:00|1747.54|1746.04|1747.04|1745.54|1747.76|1746.36|1746.29|1744.91|377
1589919900000|2020-05-19 20:25:00|1747.06|1745.56|1747.44|1745.94|1747.62|1746.43|1746.16|1745.26|354
1589920200000|2020-05-19 20:30:00|1747.48|1745.98|1747.68|1746.78|1748.04|1746.78|1746.58|1745.67|332
1589920500000|2020-05-19 20:35:00|1747.98|1746.48|1747.81|1746.31|1748.16|1746.96|1747.17|1745.83|369
1589920800000|2020-05-19 20:40:00|1747.83|1746.33|1747.25|1745.75|1748.35|1746.85|1746.69|1745.73|362
1589921100000|2020-05-19 20:45:00|1747.44|1745.94|1747.76|1746.26|1748.06|1746.87|1746.5|1745.17|479
1589921400000|2020-05-19 20:50:00|1747.78|1746.28|1745.38|1743.88|1748.11|1746.61|1744.97|1743.84|642
1589921700000|2020-05-19 20:55:00|1745.52|1744.02|1745.56|1744.06|1746.12|1744.77|1744.13|1743.23|597
1589925600000|2020-05-19 22:00:00|1746.66|1745.16|1746.87|1745.97|1747.58|1746.2|1745.52|1744.32|490
1589925900000|2020-05-19 22:05:00|1746.84|1745.94|1745.68|1744.18|1747.2|1745.97|1745.37|1743.87|497
1589926200000|2020-05-19 22:10:00|1745.67|1744.17|1745.82|1744.32|1746.04|1744.54|1745.41|1743.91|235
1589926500000|2020-05-19 22:15:00|1745.78|1744.28|1746.3|1744.8|1746.54|1745.04|1745.69|1744.19|275
1589926800000|2020-05-19 22:20:00|1746.31|1744.81|1745.4|1744.5|1746.71|1745.21|1744.97|1743.47|467
1589927100000|2020-05-19 22:25:00|1745.7|1744.2|1745.46|1743.96|1745.87|1744.41|1744.64|1743.39|373
1589927400000|2020-05-19 22:30:00|1745.51|1744.01|1745.43|1743.93|1745.68|1744.29|1744.67|1743.54|286
1589927700000|2020-05-19 22:35:00|1745.31|1743.81|1744.83|1743.33|1745.51|1744.31|1744.43|1742.93|333
1589928000000|2020-05-19 22:40:00|1744.77|1743.27|1744.74|1743.24|1745.36|1744.02|1744.14|1742.92|299
1589928300000|2020-05-19 22:45:00|1744.72|1743.22|1745.02|1743.52|1745.34|1744.03|1744.57|1743.07|248
1589928600000|2020-05-19 22:50:00|1745.06|1743.56|1745.23|1743.73|1745.33|1743.83|1745.06|1743.56|162
1589928900000|2020-05-19 22:55:00|1745.19|1743.69|1745.11|1743.61|1745.31|1743.92|1744.73|1743.36|166
1589929200000|2020-05-19 23:00:00|1745.08|1743.58|1745.35|1743.85|1745.53|1744.15|1745.01|1743.51|278
1589929500000|2020-05-19 23:05:00|1745.34|1743.84|1745.27|1743.77|1745.46|1744.23|1745.13|1743.65|256
1589929800000|2020-05-19 23:10:00|1745.28|1743.78|1745.11|1743.61|1745.35|1743.85|1744.92|1743.42|227
1589930100000|2020-05-19 23:15:00|1745.12|1743.62|1745.57|1744.07|1745.59|1744.39|1744.92|1743.42|234
1589930400000|2020-05-19 23:20:00|1745.58|1744.08|1745.76|1744.26|1745.91|1744.49|1745.13|1743.72|313
1589930700000|2020-05-19 23:25:00|1745.81|1744.31|1746.21|1744.71|1746.36|1744.86|1745.35|1743.85|319
1589931000000|2020-05-19 23:30:00|1746.06|1744.56|1745.96|1744.46|1746.46|1745.32|1745.45|1744.2|339
1589931300000|2020-05-19 23:35:00|1745.97|1744.47|1746.22|1744.72|1746.51|1745.42|1745.34|1743.97|322
1589931600000|2020-05-19 23:40:00|1746.3|1744.8|1746.26|1744.76|1746.79|1745.49|1745.71|1744.51|237
1589931900000|2020-05-19 23:45:00|1746.28|1744.78|1746.59|1745.09|1746.79|1745.55|1745.73|1744.59|268
1589932200000|2020-05-19 23:50:00|1746.61|1745.11|1746.67|1745.17|1747.11|1745.8|1746.15|1744.82|320
1589932500000|2020-05-19 23:55:00|1746.69|1745.19|1746.59|1745.69|1747.3|1745.8|1746.21|1745.01|361
1589932800000|2020-05-20 00:00:00|1746.72|1745.82|1746.26|1744.76|1748.05|1745.82|1745.82|1743.5|454
1589933100000|2020-05-20 00:05:00|1746.23|1744.73|1746.12|1744.62|1746.48|1745.19|1745.62|1744.35|354
1589933400000|2020-05-20 00:10:00|1745.75|1744.25|1746.46|1744.96|1746.7|1745.2|1745.68|1744.24|411
1589933700000|2020-05-20 00:15:00|1746.49|1744.99|1746.23|1744.73|1746.53|1745.17|1745.38|1744.2|505
1589934000000|2020-05-20 00:20:00|1746.25|1744.75|1745.56|1744.06|1746.25|1745|1744.88|1743.38|543
1589934300000|2020-05-20 00:25:00|1745.59|1744.09|1745.98|1744.48|1746.17|1744.74|1745.12|1743.62|430
1589934600000|2020-05-20 00:30:00|1745.96|1744.46|1745.5|1744|1746.01|1744.76|1744.83|1743.52|578
1589934900000|2020-05-20 00:35:00|1745.42|1743.92|1745.84|1744.34|1745.95|1744.45|1744.68|1743.46|388
1589935200000|2020-05-20 00:40:00|1745.79|1744.29|1746|1744.5|1746.25|1744.75|1745.56|1744.06|261
1589935500000|2020-05-20 00:45:00|1746.02|1744.52|1746.45|1744.95|1746.66|1745.16|1745.91|1744.43|325
1589935800000|2020-05-20 00:50:00|1746.56|1745.06|1746.17|1744.67|1746.74|1745.24|1745.91|1744.41|270
1589936100000|2020-05-20 00:55:00|1746.12|1744.62|1745.59|1744.09|1746.35|1744.88|1745.28|1744|341
1589936400000|2020-05-20 01:00:00|1745.67|1744.17|1749.64|1748.14|1751.3|1748.14|1745.67|1744.17|1480
1589936700000|2020-05-20 01:05:00|1749.31|1747.81|1750.44|1748.94|1750.58|1749.42|1748.56|1747.66|1212
1589937000000|2020-05-20 01:10:00|1750.41|1748.91|1749.45|1748.55|1751.09|1750.19|1749.01|1747.8|1064
1589937300000|2020-05-20 01:15:00|1749.38|1748.48|1748.96|1747.46|1750.22|1749.1|1748.6|1747.1|869
1589937600000|2020-05-20 01:20:00|1748.98|1747.48|1749.3|1747.8|1750.08|1748.82|1748.5|1747.08|934
1589937900000|2020-05-20 01:25:00|1749.34|1747.84|1749.43|1748.53|1751.25|1748.95|1748.71|1746.7|741
1589938200000|2020-05-20 01:30:00|1749.45|1748.55|1749.63|1748.13|1750.09|1748.59|1748.93|1747.43|705
1589938500000|2020-05-20 01:35:00|1749.75|1748.25|1749.77|1748.27|1750.46|1749.06|1748.93|1747.7|710
1589938800000|2020-05-20 01:40:00|1749.76|1748.26|1750.1|1748.6|1750.78|1749.44|1749.64|1748.14|803
1589939100000|2020-05-20 01:45:00|1750.45|1748.95|1750.76|1749.26|1751.14|1749.64|1748.97|1747.58|930
1589939400000|2020-05-20 01:50:00|1750.77|1749.27|1751.16|1749.66|1751.95|1750.71|1750.47|1749.09|1107
1589939700000|2020-05-20 01:55:00|1751.09|1749.59|1751.02|1749.52|1751.9|1750.4|1750.32|1748.89|808
1589940000000|2020-05-20 02:00:00|1750.97|1749.47|1750.23|1749.33|1751.92|1750.42|1749.84|1748.77|815
1589940300000|2020-05-20 02:05:00|1750.17|1749.27|1749.66|1748.76|1750.7|1749.59|1749.56|1748.37|997
1589940600000|2020-05-20 02:10:00|1749.56|1748.66|1749.34|1747.84|1750.31|1749.21|1747.75|1746.63|1011
1589940900000|2020-05-20 02:15:00|1749.31|1747.81|1749.53|1748.63|1750.74|1749.24|1748.75|1747.25|625
1589941200000|2020-05-20 02:20:00|1749.83|1748.33|1749.36|1747.86|1750.58|1749.38|1748.89|1747.59|643
1589941500000|2020-05-20 02:25:00|1749.4|1747.9|1749.53|1748.03|1749.78|1748.52|1748.81|1747.5|502
1589941800000|2020-05-20 02:30:00|1749.54|1748.04|1749.38|1747.88|1749.85|1748.6|1748.79|1747.59|617
1589942100000|2020-05-20 02:35:00|1749.33|1747.83|1748.94|1747.44|1749.53|1748.18|1747.96|1746.79|762
1589942400000|2020-05-20 02:40:00|1748.93|1747.43|1747.58|1746.68|1748.97|1747.61|1747.29|1746.15|868
1589942700000|2020-05-20 02:45:00|1747.52|1746.62|1749.32|1747.82|1749.63|1748.37|1747.46|1746.3|903
1589943000000|2020-05-20 02:50:00|1749.54|1748.04|1748.03|1747.13|1749.54|1748.19|1747.9|1746.76|658
1589943300000|2020-05-20 02:55:00|1748.16|1747.26|1749.18|1747.68|1749.95|1748.64|1748.01|1746.75|847
1589943600000|2020-05-20 03:00:00|1749.16|1747.66|1750|1748.5|1750.7|1749.2|1748.22|1747.19|895
1589943900000|2020-05-20 03:05:00|1749.9|1748.4|1749.43|1747.93|1750.66|1749.16|1749.24|1747.74|757
1589944200000|2020-05-20 03:10:00|1749.39|1747.89|1749.93|1748.43|1750.15|1748.66|1748.87|1747.59|612
1589944500000|2020-05-20 03:15:00|1749.9|1748.4|1749.44|1747.94|1750.78|1749.28|1748.7|1747.35|672
1589944800000|2020-05-20 03:20:00|1749.05|1747.55|1749.46|1747.96|1750.07|1748.57|1748.8|1747.3|478
1589945100000|2020-05-20 03:25:00|1749.44|1747.94|1749.55|1748.05|1750.18|1748.68|1748.63|1747.38|584
1589945400000|2020-05-20 03:30:00|1749.39|1747.89|1749.65|1748.15|1750.15|1748.66|1748.82|1747.52|515
1589945700000|2020-05-20 03:35:00|1749.66|1748.16|1749.47|1747.97|1750.88|1749.98|1749.05|1747.55|667
1589946000000|2020-05-20 03:40:00|1749.33|1747.83|1749.86|1748.36|1750.87|1749.37|1749.22|1747.72|452
1589946300000|2020-05-20 03:45:00|1749.8|1748.3|1750.18|1748.68|1750.62|1749.32|1748.99|1747.81|454
1589946600000|2020-05-20 03:50:00|1750.04|1748.54|1751.04|1749.54|1751.57|1750.1|1749.43|1748.49|612
1589946900000|2020-05-20 03:55:00|1751.28|1749.78|1750.38|1748.88|1751.57|1750.37|1749.7|1748.62|450
1589947200000|2020-05-20 04:00:00|1750.34|1748.84|1749.93|1748.43|1750.53|1749.4|1749.37|1748.16|477
1589947500000|2020-05-20 04:05:00|1749.91|1748.41|1749.96|1748.46|1750.37|1749.25|1749.37|1747.93|423
1589947800000|2020-05-20 04:10:00|1749.98|1748.48|1750.22|1748.72|1750.51|1749.36|1749.43|1748.06|437
1589948100000|2020-05-20 04:15:00|1750.21|1748.71|1749.57|1748.07|1750.38|1749.17|1748.98|1748.04|375
1589948400000|2020-05-20 04:20:00|1749.58|1748.08|1749.73|1748.23|1750.07|1748.88|1749.1|1748.03|447
1589948700000|2020-05-20 04:25:00|1749.39|1748.49|1749.56|1748.06|1749.87|1748.71|1749|1747.87|373
1589949000000|2020-05-20 04:30:00|1749.45|1747.95|1749.97|1748.47|1750.06|1748.91|1749.08|1747.88|418
1589949300000|2020-05-20 04:35:00|1749.76|1748.26|1749.76|1748.26|1750.16|1748.96|1749.1|1747.96|350
1589949600000|2020-05-20 04:40:00|1749.73|1748.23|1748.84|1747.94|1750.37|1749.17|1748.65|1747.43|404
1589949900000|2020-05-20 04:45:00|1748.91|1748.01|1748.27|1746.77|1749.69|1748.29|1747.49|1746.28|862
1589950200000|2020-05-20 04:50:00|1748.32|1746.82|1747.45|1745.95|1748.69|1747.79|1747.03|1745.88|829
1589950500000|2020-05-20 04:55:00|1747.44|1745.94|1747.74|1746.84|1748.5|1747.29|1747.14|1745.91|567
1589950800000|2020-05-20 05:00:00|1747.83|1746.93|1747.85|1746.35|1748.14|1747.01|1747.22|1746|513
1589951100000|2020-05-20 05:05:00|1747.49|1746.59|1748.22|1746.72|1748.61|1747.35|1747.19|1746.09|490
1589951400000|2020-05-20 05:10:00|1748.21|1746.71|1747.88|1746.98|1748.61|1747.51|1747.68|1746.66|311
1589951700000|2020-05-20 05:15:00|1747.78|1746.88|1747.62|1746.72|1748.78|1747.41|1747.18|1746.22|422
1589952000000|2020-05-20 05:20:00|1747.98|1747.08|1747.71|1746.81|1748.39|1747.17|1747.44|1746.4|399
1589952300000|2020-05-20 05:25:00|1747.7|1746.8|1747.66|1746.76|1748.23|1746.96|1747.18|1746.17|597
1589952600000|2020-05-20 05:30:00|1747.65|1746.75|1747.93|1746.43|1748.14|1747|1747.3|1746.17|634
1589952900000|2020-05-20 05:35:00|1747.94|1746.44|1748.11|1747.21|1748.3|1747.21|1747.39|1746.26|477
1589953200000|2020-05-20 05:40:00|1748.41|1746.91|1748.68|1747.18|1748.75|1747.64|1747.73|1746.6|604
1589953500000|2020-05-20 05:45:00|1748.7|1747.2|1748.79|1747.89|1749.5|1748.31|1747.78|1746.86|677
1589953800000|2020-05-20 05:50:00|1748.84|1747.94|1749.22|1747.72|1750.3|1748.98|1748.31|1747.09|889
1589954100000|2020-05-20 05:55:00|1749.54|1748.04|1749.25|1747.75|1749.8|1748.3|1748.17|1746.67|800
1589954400000|2020-05-20 06:00:00|1749.1|1747.6|1747.41|1746.51|1749.44|1747.94|1746.91|1745.78|1141
1589954700000|2020-05-20 06:05:00|1747.1|1746.2|1748.67|1747.77|1748.67|1747.77|1747.1|1745.9|1052
1589955000000|2020-05-20 06:10:00|1748.62|1747.72|1748.21|1747.31|1748.98|1747.79|1747.48|1746.2|822
1589955300000|2020-05-20 06:15:00|1748.23|1747.33|1748.87|1747.97|1749.45|1748.09|1747.67|1746.74|788
1589955600000|2020-05-20 06:20:00|1748.91|1748.01|1749.46|1747.96|1749.5|1748.45|1748.2|1746.94|706
1589955900000|2020-05-20 06:25:00|1749.2|1747.7|1747.39|1746.49|1749.38|1748.26|1747.22|1746.14|918
1589956200000|2020-05-20 06:30:00|1747.36|1746.46|1748.95|1748.05|1749.13|1748.06|1746.7|1745.59|1001
1589956500000|2020-05-20 06:35:00|1749|1748.1|1750.51|1749.01|1750.77|1749.43|1748.07|1746.84|1115
1589956800000|2020-05-20 06:40:00|1750.56|1749.06|1749.77|1748.87|1750.56|1749.5|1749.04|1747.9|991
1589957100000|2020-05-20 06:45:00|1749.79|1748.89|1750.45|1748.95|1751.57|1750.41|1749.68|1748.58|982
1589957400000|2020-05-20 06:50:00|1750.47|1748.97|1750.52|1749.62|1751.03|1749.9|1749.72|1748.65|721
1589957700000|2020-05-20 06:55:00|1750.51|1749.61|1750.21|1749.31|1751.06|1749.96|1749.71|1748.73|734
1589958000000|2020-05-20 07:00:00|1750.06|1749.16|1751.39|1750.49|1752.26|1751.33|1749.79|1748.78|1151
1589958300000|2020-05-20 07:05:00|1751.41|1750.51|1749.04|1748.14|1752.07|1751|1748.34|1747.35|1429
1589958600000|2020-05-20 07:10:00|1749.03|1748.13|1750.33|1749.43|1751.12|1750.02|1748.85|1747.74|1223
1589958900000|2020-05-20 07:15:00|1750.32|1749.42|1750.01|1748.51|1751.07|1749.97|1749.18|1747.98|1047
1589959200000|2020-05-20 07:20:00|1750.05|1748.55|1751.76|1750.86|1751.85|1750.95|1749.76|1748.55|1357
1589959500000|2020-05-20 07:25:00|1751.48|1750.58|1752.31|1750.81|1753.69|1752.75|1751.4|1750.12|1638
1589959800000|2020-05-20 07:30:00|1752.07|1751.17|1751.34|1750.44|1752.75|1751.67|1750.87|1749.7|1676
1589960100000|2020-05-20 07:35:00|1751.22|1750.32|1751.67|1750.77|1752.52|1751.27|1750.63|1749.61|1604
1589960400000|2020-05-20 07:40:00|1751.73|1750.83|1750.9|1750|1751.91|1750.98|1750.51|1749.36|1364
1589960700000|2020-05-20 07:45:00|1751.2|1749.7|1749.36|1748.46|1752.13|1751.23|1749.32|1748.15|1681
1589961000000|2020-05-20 07:50:00|1749.32|1748.42|1749.7|1748.8|1750.94|1749.99|1748.74|1747.52|1369
1589961300000|2020-05-20 07:55:00|1749.77|1748.87|1750.03|1748.53|1751.08|1749.97|1748.99|1747.87|1430
1589961600000|2020-05-20 08:00:00|1750.1|1748.6|1750.25|1749.35|1750.69|1749.76|1748.73|1747.68|1256
1589961900000|2020-05-20 08:05:00|1750.33|1749.43|1749.93|1749.03|1750.58|1749.54|1748.76|1747.65|1225
1589962200000|2020-05-20 08:10:00|1749.94|1749.04|1748.45|1747.55|1750.66|1749.72|1748.09|1746.89|975
1589962500000|2020-05-20 08:15:00|1748.41|1747.51|1750.44|1748.94|1750.66|1749.67|1748.39|1747.49|1231
1589962800000|2020-05-20 08:20:00|1750.57|1749.07|1748.87|1747.97|1750.99|1749.9|1748.75|1747.54|1192
1589963100000|2020-05-20 08:25:00|1748.9|1748|1748.94|1748.04|1749.92|1748.87|1748.42|1747.1|1222
1589963400000|2020-05-20 08:30:00|1748.9|1748|1749.91|1749.01|1750.15|1749.13|1748.7|1747.58|1419
1589963700000|2020-05-20 08:35:00|1749.94|1749.04|1750.02|1749.12|1750.76|1749.76|1749.15|1748|1192
1589964000000|2020-05-20 08:40:00|1750.06|1749.16|1749.87|1748.97|1750.33|1749.36|1749.1|1747.82|792
1589964300000|2020-05-20 08:45:00|1749.93|1749.03|1750.25|1748.75|1750.87|1749.87|1749.2|1747.7|970
1589964600000|2020-05-20 08:50:00|1750.13|1748.63|1750.09|1748.59|1750.63|1749.54|1748.93|1747.73|808
1589964900000|2020-05-20 08:55:00|1750.24|1748.74|1749.18|1747.68|1750.35|1749.33|1748.46|1747.28|808
1589965200000|2020-05-20 09:00:00|1749.17|1747.67|1748.59|1747.69|1749.49|1748.32|1747.83|1746.71|1198
1589965500000|2020-05-20 09:05:00|1748.58|1747.68|1747.43|1746.53|1748.84|1747.76|1747.04|1745.84|1495
1589965800000|2020-05-20 09:10:00|1747.44|1746.54|1749.39|1748.49|1749.8|1748.53|1747.25|1746|1101
1589966100000|2020-05-20 09:15:00|1749.4|1748.5|1750.6|1749.7|1751.36|1750.05|1748.86|1747.94|1209
1589966400000|2020-05-20 09:20:00|1750.54|1749.64|1750.17|1749.27|1751.1|1749.87|1749.1|1748.05|1163
1589966700000|2020-05-20 09:25:00|1750.29|1749.39|1750.28|1749.38|1751.28|1750.17|1750|1748.74|1201
1589967000000|2020-05-20 09:30:00|1750.27|1749.37|1749.63|1748.73|1751.4|1750.16|1748.61|1747.71|1118
1589967300000|2020-05-20 09:35:00|1749.52|1748.62|1749.54|1748.64|1750.58|1749.32|1748.66|1747.58|1160
1589967600000|2020-05-20 09:40:00|1749.66|1748.16|1749.54|1748.64|1750.06|1748.99|1749|1747.78|687
1589967900000|2020-05-20 09:45:00|1749.48|1748.58|1749.81|1748.31|1750.59|1749.39|1749.13|1747.97|823
1589968200000|2020-05-20 09:50:00|1749.83|1748.33|1750.17|1749.27|1750.92|1749.74|1748.87|1747.82|1167
1589968500000|2020-05-20 09:55:00|1750.2|1749.3|1749.92|1749.02|1751.05|1749.9|1749.27|1748.37|932
1589968800000|2020-05-20 10:00:00|1749.88|1748.98|1749.9|1749|1751.06|1750.08|1749.66|1748.52|972
1589969100000|2020-05-20 10:05:00|1749.89|1748.99|1749.97|1748.47|1750.24|1749.13|1748.58|1747.47|940
1589969400000|2020-05-20 10:10:00|1750.08|1748.58|1750.94|1750.04|1751.62|1750.52|1749.56|1748.06|713
1589969700000|2020-05-20 10:15:00|1750.93|1750.03|1750.97|1749.47|1751.75|1750.67|1749.75|1748.61|1195
1589970000000|2020-05-20 10:20:00|1750.94|1749.44|1751.6|1750.7|1752.17|1751.01|1750.59|1749.34|1084
1589970300000|2020-05-20 10:25:00|1751.56|1750.66|1751.71|1750.81|1752.46|1751.33|1750.59|1749.5|1364
1589970600000|2020-05-20 10:30:00|1751.84|1750.94|1751.81|1750.91|1753.25|1752|1751.3|1750.14|1229
1589970900000|2020-05-20 10:35:00|1751.82|1750.92|1750.27|1749.37|1752.59|1751.28|1749.28|1748.38|1441
1589971200000|2020-05-20 10:40:00|1750.26|1749.36|1751.01|1750.11|1751.61|1750.5|1749.65|1748.45|1219
1589971500000|2020-05-20 10:45:00|1750.94|1750.04|1750.15|1749.25|1751.64|1750.55|1749.49|1748.38|1775
1589971800000|2020-05-20 10:50:00|1750.14|1749.24|1751.19|1750.29|1751.87|1750.64|1750.14|1748.94|1006
1589972100000|2020-05-20 10:55:00|1751.21|1750.31|1751.14|1750.24|1753.01|1751.99|1750.76|1749.71|1285
1589972400000|2020-05-20 11:00:00|1751.16|1750.26|1751.47|1750.57|1752.07|1750.89|1750.65|1749.61|1050
1589972700000|2020-05-20 11:05:00|1751.49|1750.59|1751.37|1749.87|1752.43|1751.26|1750.66|1749.63|1048
1589973000000|2020-05-20 11:10:00|1751.33|1749.83|1750.75|1749.25|1751.7|1750.5|1749.86|1748.91|1375
1589973300000|2020-05-20 11:15:00|1750.74|1749.24|1749.94|1749.04|1751.56|1750.39|1749.7|1748.75|1639
1589973600000|2020-05-20 11:20:00|1750.11|1748.61|1750.23|1749.33|1750.79|1749.56|1748.9|1747.83|1521
1589973900000|2020-05-20 11:25:00|1750.26|1749.36|1749.39|1747.89|1751.19|1750.17|1748.13|1747.23|1364
1589974200000|2020-05-20 11:30:00|1749.18|1748.28|1750.9|1750|1750.92|1750.02|1749.18|1748.16|971
1589974500000|2020-05-20 11:35:00|1750.69|1749.79|1752.57|1751.07|1752.58|1751.23|1750.36|1749.46|896
1589974800000|2020-05-20 11:40:00|1752.53|1751.03|1749.73|1748.83|1752.53|1751.25|1749.58|1748.5|1113
1589975100000|2020-05-20 11:45:00|1749.84|1748.94|1750.59|1749.69|1750.96|1749.93|1749.07|1748.08|1197
1589975400000|2020-05-20 11:50:00|1750.67|1749.77|1750.8|1749.9|1751.39|1750.18|1749.8|1748.82|1138
1589975700000|2020-05-20 11:55:00|1750.79|1749.89|1751.99|1751.09|1752.29|1751.13|1750.6|1749.51|1212
1589976000000|2020-05-20 12:00:00|1751.97|1751.07|1752.92|1752.02|1753.42|1752.4|1751.61|1750.38|1676
1589976300000|2020-05-20 12:05:00|1752.98|1752.08|1751.57|1750.67|1754.2|1753.14|1751.13|1750.2|1415
1589976600000|2020-05-20 12:10:00|1751.62|1750.72|1751.84|1750.94|1752.14|1751.12|1750.78|1749.64|1263
1589976900000|2020-05-20 12:15:00|1751.71|1750.81|1752.3|1751.4|1752.63|1751.66|1750.9|1749.78|1216
1589977200000|2020-05-20 12:20:00|1752.32|1751.42|1751.75|1750.85|1753.11|1752.06|1750.53|1749.4|1438
1589977500000|2020-05-20 12:25:00|1751.78|1750.88|1751.03|1750.13|1751.93|1750.92|1749.41|1748.35|1370
1589977800000|2020-05-20 12:30:00|1751.04|1750.14|1750.02|1749.12|1752.15|1750.91|1749.63|1748.73|1330
1589978100000|2020-05-20 12:35:00|1750.03|1749.13|1749|1748.1|1751.19|1749.85|1748.63|1747.73|1299
1589978400000|2020-05-20 12:40:00|1748.95|1748.05|1744.89|1743.99|1749.45|1748.55|1743.05|1741.55|1997
1589978700000|2020-05-20 12:45:00|1744.87|1743.97|1744.03|1743.13|1746.28|1745.24|1743.59|1742.62|1859
1589979000000|2020-05-20 12:50:00|1744.1|1743.2|1744.25|1743.35|1745.59|1744.37|1743.22|1742.32|1676
1589979300000|2020-05-20 12:55:00|1744.28|1743.38|1748.1|1747.2|1748.56|1747.31|1744.28|1743.38|1645
1589979600000|2020-05-20 13:00:00|1748|1747.1|1748.66|1747.76|1749.95|1748.74|1746.76|1745.86|1780
1589979900000|2020-05-20 13:05:00|1748.78|1747.88|1746.57|1745.67|1749.46|1748.37|1746.36|1745.3|1630
1589980200000|2020-05-20 13:10:00|1746.63|1745.73|1749.15|1748.25|1749.79|1748.89|1746.36|1745.46|1415
1589980500000|2020-05-20 13:15:00|1749.17|1748.27|1750.19|1749.29|1750.38|1749.47|1748.22|1747.28|1366
1589980800000|2020-05-20 13:20:00|1750.21|1749.31|1749|1747.5|1750.5|1749.54|1748.39|1747.39|1463
1589981100000|2020-05-20 13:25:00|1748.62|1747.72|1749.34|1748.44|1749.92|1748.73|1747.95|1747.05|1515
1589981400000|2020-05-20 13:30:00|1749.29|1748.39|1747.03|1746.13|1750.23|1749.17|1745.86|1744.88|1789
1589981700000|2020-05-20 13:35:00|1747.43|1745.93|1747.41|1746.51|1749.48|1748.58|1746.8|1745.9|1743
1589982000000|2020-05-20 13:40:00|1747.46|1746.56|1748.83|1747.93|1748.85|1747.95|1746.24|1745.34|1676
1589982300000|2020-05-20 13:45:00|1748.89|1747.99|1749.32|1748.42|1750.33|1749.43|1747.9|1746.92|1741
1589982600000|2020-05-20 13:50:00|1749.22|1748.32|1751.29|1750.39|1752.21|1751.31|1749.13|1748.23|1770
1589982900000|2020-05-20 13:55:00|1751.31|1750.41|1750.56|1749.66|1753.13|1752.02|1749.88|1748.88|1850
1589983200000|2020-05-20 14:00:00|1750.58|1749.68|1750.32|1749.42|1750.81|1749.87|1748.75|1747.85|1551
1589983500000|2020-05-20 14:05:00|1750.35|1749.45|1749.33|1748.43|1750.76|1749.86|1748.51|1747.34|1499
1589983800000|2020-05-20 14:10:00|1749.37|1748.47|1750.74|1749.84|1752.19|1751.28|1749.37|1748.37|1644
1589984100000|2020-05-20 14:15:00|1750.77|1749.87|1749.63|1748.73|1751.18|1750.15|1749.43|1748.53|1458
1589984400000|2020-05-20 14:20:00|1749.51|1748.61|1748.46|1747.56|1749.68|1748.78|1747.04|1745.93|1670
1589984700000|2020-05-20 14:25:00|1748.45|1747.55|1748.23|1747.33|1749.21|1748.31|1747.03|1746.13|1581
1589985000000|2020-05-20 14:30:00|1748.25|1747.35|1746.98|1746.08|1748.48|1747.57|1745.6|1744.51|1646
1589985300000|2020-05-20 14:35:00|1746.93|1746.03|1746.82|1745.92|1747.45|1746.55|1745.35|1744.45|1672
1589985600000|2020-05-20 14:40:00|1746.8|1745.9|1746.12|1745.22|1747.68|1746.78|1744.8|1743.9|1834
1589985900000|2020-05-20 14:45:00|1746.22|1745.32|1745.18|1744.28|1746.81|1745.91|1743.39|1742.49|1753
1589986200000|2020-05-20 14:50:00|1745.15|1744.25|1746.84|1745.94|1747.51|1746.48|1744.6|1743.7|1599
1589986500000|2020-05-20 14:55:00|1746.83|1745.93|1747.72|1746.82|1748.26|1747.19|1746.54|1745.64|1342
1589986800000|2020-05-20 15:00:00|1747.77|1746.87|1748.49|1747.59|1748.94|1748.04|1746.38|1745.48|1501
1589987100000|2020-05-20 15:05:00|1748.59|1747.69|1746.72|1745.82|1748.99|1748.09|1746.54|1745.64|1542
1589987400000|2020-05-20 15:10:00|1746.67|1745.77|1746.42|1745.52|1747.48|1746.1|1744.96|1743.7|1564
1589987700000|2020-05-20 15:15:00|1746.56|1745.66|1747.8|1746.9|1748.73|1747.83|1745.65|1744.75|1521
1589988000000|2020-05-20 15:20:00|1747.81|1746.91|1750.03|1749.13|1750.16|1749.26|1747.31|1746.41|1549
1589988300000|2020-05-20 15:25:00|1750.04|1749.14|1750.92|1750.02|1751.82|1750.64|1749.13|1748.21|1588
1589988600000|2020-05-20 15:30:00|1750.89|1749.99|1748.89|1747.99|1751.35|1750.45|1748.66|1747.65|1718
1589988900000|2020-05-20 15:35:00|1748.9|1748|1749.53|1748.63|1750.2|1748.95|1748.14|1747.24|1466
1589989200000|2020-05-20 15:40:00|1749.46|1748.56|1749.7|1748.8|1750.06|1749.1|1749.18|1748.26|1336
1589989500000|2020-05-20 15:45:00|1749.6|1748.7|1750.03|1749.13|1750.38|1749.22|1749.24|1748.34|1178
1589989800000|2020-05-20 15:50:00|1749.99|1749.09|1748.59|1747.69|1750.28|1749.38|1748.25|1747.31|1189
1589990100000|2020-05-20 15:55:00|1748.61|1747.71|1748.19|1747.29|1748.98|1747.94|1747.38|1746.29|1189
1589990400000|2020-05-20 16:00:00|1748.2|1747.3|1746.95|1746.05|1748.95|1747.81|1746.73|1745.8|1177
1589990700000|2020-05-20 16:05:00|1747|1746.1|1748.23|1747.33|1748.82|1747.92|1746.84|1745.78|1164
1589991000000|2020-05-20 16:10:00|1748.22|1747.32|1750.16|1749.26|1750.85|1749.8|1748.08|1747.18|1284
1589991300000|2020-05-20 16:15:00|1750.18|1749.28|1749.65|1748.75|1750.37|1749.43|1749.26|1748.15|1236
1589991600000|2020-05-20 16:20:00|1749.66|1748.76|1750.84|1749.94|1751.4|1749.95|1749.07|1748.17|998
1589991900000|2020-05-20 16:25:00|1750.88|1749.98|1750.22|1749.32|1751.59|1750.3|1749.64|1748.74|1075
1589992200000|2020-05-20 16:30:00|1750.27|1749.37|1750.38|1749.48|1750.69|1749.79|1749.53|1748.63|1246
1589992500000|2020-05-20 16:35:00|1750.33|1749.43|1749.86|1748.96|1750.81|1749.87|1748.67|1747.74|1354
1589992800000|2020-05-20 16:40:00|1749.92|1749.02|1749.47|1748.57|1750.29|1749.16|1749.2|1748.28|1101
1589993100000|2020-05-20 16:45:00|1749.52|1748.62|1749.46|1748.56|1750|1748.91|1748.7|1747.8|1285
1589993400000|2020-05-20 16:50:00|1749.3|1748.4|1748.62|1747.72|1749.68|1748.71|1748.33|1747.43|1232
1589993700000|2020-05-20 16:55:00|1748.67|1747.77|1748.17|1747.27|1748.95|1747.91|1747.97|1747.07|1165
1589994000000|2020-05-20 17:00:00|1748.16|1747.26|1748.14|1747.24|1748.44|1747.54|1746.92|1745.99|1307
1589994300000|2020-05-20 17:05:00|1748.31|1747.41|1747.97|1747.07|1748.52|1747.41|1747.31|1746.4|972
1589994600000|2020-05-20 17:10:00|1747.98|1747.08|1748.58|1747.68|1748.96|1747.99|1747.93|1746.44|1021
1589994900000|2020-05-20 17:15:00|1748.59|1747.69|1748.12|1747.22|1749.65|1748.33|1747.94|1747.04|1047
1589995200000|2020-05-20 17:20:00|1748.11|1747.21|1749.49|1748.59|1750.02|1748.96|1747.76|1746.77|1260
1589995500000|2020-05-20 17:25:00|1749.65|1748.75|1750.03|1749.13|1751.01|1749.93|1748.61|1747.71|1629
1589995800000|2020-05-20 17:30:00|1750.21|1749.31|1751.08|1750.18|1751.53|1750.55|1749.66|1748.55|1369
1589996100000|2020-05-20 17:35:00|1751.21|1750.31|1750.81|1749.91|1752|1750.85|1750.21|1749.31|1248
1589996400000|2020-05-20 17:40:00|1750.76|1749.86|1750.54|1749.64|1751.37|1750.28|1750.14|1749.24|1126
1589996700000|2020-05-20 17:45:00|1750.46|1749.56|1749.97|1749.07|1751.24|1750.07|1749.21|1748.3|1200
1589997000000|2020-05-20 17:50:00|1750.11|1748.61|1749.81|1748.91|1750.6|1749.45|1749.05|1748.15|923
1589997300000|2020-05-20 17:55:00|1749.85|1748.95|1750.82|1749.32|1751.04|1749.63|1749.47|1748.39|838
1589997600000|2020-05-20 18:00:00|1750.72|1749.22|1750.31|1749.41|1752.11|1750.01|1749.32|1747.99|1044
1589997900000|2020-05-20 18:05:00|1750.42|1749.52|1752.14|1751.24|1752.87|1751.63|1750.19|1749.01|1415
1589998200000|2020-05-20 18:10:00|1752.13|1751.23|1752.69|1751.79|1754.82|1753.7|1752.13|1750.94|1696
1589998500000|2020-05-20 18:15:00|1752.59|1751.69|1752.2|1751.3|1753.45|1752.25|1751.77|1750.82|1339
1589998800000|2020-05-20 18:20:00|1752.21|1751.31|1752.32|1751.42|1753.3|1751.95|1751.81|1750.66|1484
1589999100000|2020-05-20 18:25:00|1752.23|1751.33|1752.14|1751.24|1753.59|1752.42|1751.86|1750.75|1324
1589999400000|2020-05-20 18:30:00|1752.09|1751.19|1751.3|1750.4|1752.46|1751.29|1750.27|1749.28|1300
1589999700000|2020-05-20 18:35:00|1751.28|1750.38|1750.66|1749.76|1752.11|1750.96|1749.9|1748.74|1183
1590000000000|2020-05-20 18:40:00|1750.54|1749.64|1750.45|1748.95|1750.85|1749.74|1748.86|1747.65|1048
1590000300000|2020-05-20 18:45:00|1750.51|1749.01|1749.74|1748.84|1750.84|1749.8|1749.67|1748.5|939
1590000600000|2020-05-20 18:50:00|1750.16|1748.66|1751.06|1750.16|1751.29|1750.27|1749.77|1748.53|885
1590000900000|2020-05-20 18:55:00|1751.08|1750.18|1751.81|1750.91|1752.28|1751.09|1750.69|1749.79|985
1590001200000|2020-05-20 19:00:00|1751.74|1750.84|1751.47|1749.97|1751.8|1750.9|1750.64|1749.65|677
1590001500000|2020-05-20 19:05:00|1751.15|1750.25|1750.18|1749.28|1751.5|1750.38|1749.93|1748.8|566
1590001800000|2020-05-20 19:10:00|1750.16|1749.26|1749.55|1748.65|1750.26|1749.36|1749.22|1748.32|863
1590002100000|2020-05-20 19:15:00|1749.78|1748.88|1749.44|1748.54|1750.52|1749.43|1749.23|1748.33|848
1590002400000|2020-05-20 19:20:00|1749.36|1748.46|1749.41|1748.51|1750.23|1749.07|1749|1748.1|707
1590002700000|2020-05-20 19:25:00|1749.43|1748.53|1749.72|1748.82|1750.15|1749.03|1749.09|1748.16|580
1590003000000|2020-05-20 19:30:00|1749.69|1748.79|1750.24|1749.34|1750.64|1749.74|1749.48|1748.54|792
1590003300000|2020-05-20 19:35:00|1750.25|1749.35|1749.48|1748.58|1750.56|1749.66|1749.12|1748.18|718
1590003600000|2020-05-20 19:40:00|1749.45|1748.55|1749.31|1748.41|1750.28|1749.27|1748.94|1747.89|785
1590003900000|2020-05-20 19:45:00|1749.32|1748.42|1749.53|1748.03|1750.02|1748.9|1748.64|1747.74|833
1590004200000|2020-05-20 19:50:00|1749.45|1747.95|1749.61|1748.11|1750.08|1748.92|1749.08|1747.87|871
1590004500000|2020-05-20 19:55:00|1749.6|1748.1|1750.14|1749.24|1750.81|1749.78|1749.35|1747.96|1021
1590004800000|2020-05-20 20:00:00|1750.29|1749.39|1750.16|1749.26|1751.01|1749.72|1749.62|1748.72|705
1590005100000|2020-05-20 20:05:00|1750.09|1749.19|1750.04|1749.14|1750.57|1749.43|1749.69|1748.41|353
1590005400000|2020-05-20 20:10:00|1750.05|1749.15|1750.46|1748.96|1750.87|1749.67|1749.54|1748.63|304
1590005700000|2020-05-20 20:15:00|1750.16|1749.26|1748.86|1747.96|1751.27|1750.02|1748.86|1747.38|497
1590006000000|2020-05-20 20:20:00|1748.84|1747.94|1748.19|1747.29|1749.48|1748.19|1747.97|1746.76|334
1590006300000|2020-05-20 20:25:00|1748.15|1747.25|1747.65|1746.75|1748.84|1747.79|1747.44|1746.35|291
1590006600000|2020-05-20 20:30:00|1747.73|1746.83|1747.63|1746.73|1748.8|1747.9|1747.63|1746.47|257
1590006900000|2020-05-20 20:35:00|1747.6|1746.7|1747.61|1746.71|1748.09|1746.97|1747.33|1746.22|213
1590007200000|2020-05-20 20:40:00|1747.67|1746.77|1747.35|1746.45|1748.02|1746.93|1747.22|1746.24|237
1590007500000|2020-05-20 20:45:00|1747.62|1746.12|1748.19|1747.29|1748.5|1747.6|1747.2|1746.12|246
1590007800000|2020-05-20 20:50:00|1748.18|1747.28|1748.55|1747.05|1749.12|1747.97|1746.65|1745.46|478
1590008100000|2020-05-20 20:55:00|1748.21|1746.71|1749.72|1748.22|1749.75|1748.25|1747.96|1746.63|430
1590012000000|2020-05-20 22:00:00|1747.86|1746.36|1749.18|1747.68|1749.58|1748.08|1747.5|1746|543
1590012300000|2020-05-20 22:05:00|1749.21|1747.71|1748.5|1747|1749.21|1747.75|1748.31|1746.81|286
1590012600000|2020-05-20 22:10:00|1748.55|1747.05|1748.17|1746.67|1748.95|1747.45|1748.17|1746.67|243
1590012900000|2020-05-20 22:15:00|1748.15|1746.65|1747.33|1745.83|1748.2|1746.7|1746.89|1745.39|331
1590013200000|2020-05-20 22:20:00|1747.35|1745.85|1747.35|1745.85|1747.7|1746.2|1746.94|1745.44|203
1590013500000|2020-05-20 22:25:00|1747.21|1745.71|1747.41|1745.91|1747.95|1746.45|1746.98|1745.48|184
1590013800000|2020-05-20 22:30:00|1747.42|1745.92|1747.71|1746.21|1748.28|1746.94|1746.71|1745.21|299
1590014100000|2020-05-20 22:35:00|1747.74|1746.24|1747.41|1745.91|1747.97|1746.56|1746.74|1745.43|276
1590014400000|2020-05-20 22:40:00|1747.4|1745.9|1747.24|1746.34|1748.26|1746.82|1746.91|1745.61|286
1590014700000|2020-05-20 22:45:00|1747.58|1746.08|1748.15|1746.65|1748.21|1747.07|1747.16|1745.99|224
1590015000000|2020-05-20 22:50:00|1748.18|1746.68|1747.87|1746.97|1748.77|1747.57|1747.7|1746.5|278
1590015300000|2020-05-20 22:55:00|1747.86|1746.96|1747.63|1746.73|1748.27|1747.22|1747.32|1746.21|217
1590015600000|2020-05-20 23:00:00|1747.68|1746.78|1748.08|1747.18|1748.78|1747.64|1747.37|1746.25|305
1590015900000|2020-05-20 23:05:00|1748.05|1747.15|1747.76|1746.86|1748.48|1747.28|1747.57|1746.25|295
1590016200000|2020-05-20 23:10:00|1748.02|1746.52|1748.55|1747.65|1749.82|1748.56|1747.38|1746.25|630
1590016500000|2020-05-20 23:15:00|1748.52|1747.62|1749.02|1748.12|1749.5|1748.21|1748.42|1747.25|272
1590016800000|2020-05-20 23:20:00|1749.03|1748.13|1748.95|1747.45|1749.38|1748.18|1748.65|1747.15|209
1590017100000|2020-05-20 23:25:00|1748.93|1747.43|1748.93|1747.43|1749.39|1748|1748.61|1747.34|189
1590017400000|2020-05-20 23:30:00|1748.95|1747.45|1748.94|1747.44|1749.41|1747.91|1748.48|1747.03|251
1590017700000|2020-05-20 23:35:00|1748.92|1747.42|1749|1747.5|1749.27|1747.79|1748.41|1747.19|169
1590018000000|2020-05-20 23:40:00|1749.02|1747.52|1748.8|1747.3|1749.32|1748.04|1748.3|1746.89|240
1590018300000|2020-05-20 23:45:00|1748.84|1747.34|1747.68|1746.78|1749.01|1747.73|1747.38|1746.27|403
1590018600000|2020-05-20 23:50:00|1747.98|1746.48|1747.77|1746.27|1748.35|1747.22|1747.37|1745.87|402
1590018900000|2020-05-20 23:55:00|1747.76|1746.26|1748.34|1746.84|1748.55|1747.22|1747.16|1745.83|274
1590019200000|2020-05-21 00:00:00|1748.44|1746.94|1746.64|1745.74|1748.53|1747.34|1746.58|1745.43|635
1590019500000|2020-05-21 00:05:00|1746.55|1745.65|1747.52|1746.62|1747.75|1746.62|1746.46|1745.25|669
1590019800000|2020-05-21 00:10:00|1747.48|1746.58|1747.29|1745.79|1748.01|1746.87|1746.93|1745.44|449
1590020100000|2020-05-21 00:15:00|1747.3|1745.8|1747.17|1745.67|1747.81|1746.61|1746.57|1745.07|470
1590020400000|2020-05-21 00:20:00|1747.11|1745.61|1747.07|1745.57|1747.35|1746.19|1746.27|1744.84|518
1590020700000|2020-05-21 00:25:00|1746.78|1745.88|1746.9|1746|1747.55|1746.46|1746.54|1745.32|474
1590021000000|2020-05-21 00:30:00|1747.36|1745.86|1747.51|1746.01|1747.73|1746.53|1746.62|1745.48|349
1590021300000|2020-05-21 00:35:00|1747.55|1746.05|1747.2|1745.7|1747.84|1746.58|1746.21|1745.04|476
1590021600000|2020-05-21 00:40:00|1747.3|1745.8|1746.7|1745.8|1747.52|1746.22|1746.47|1745.37|321
1590021900000|2020-05-21 00:45:00|1746.72|1745.82|1747.22|1746.32|1747.81|1746.65|1746.69|1745.5|439
1590022200000|2020-05-21 00:50:00|1747.57|1746.07|1746.76|1745.86|1747.77|1746.74|1746.51|1745.37|544
1590022500000|2020-05-21 00:55:00|1746.71|1745.81|1746.26|1744.76|1747.09|1745.84|1745.81|1744.72|723
1590022800000|2020-05-21 01:00:00|1746.31|1744.81|1744.63|1743.13|1746.61|1745.65|1744.13|1742.94|1325
1590023100000|2020-05-21 01:05:00|1744.62|1743.12|1744.41|1742.91|1744.76|1743.67|1742.93|1741.8|1163
1590023400000|2020-05-21 01:10:00|1744.45|1742.95|1744.56|1743.66|1744.94|1743.77|1743.7|1742.48|1015
1590023700000|2020-05-21 01:15:00|1744.54|1743.64|1745.34|1743.84|1745.65|1744.51|1744.19|1743.06|696
1590024000000|2020-05-21 01:20:00|1745.37|1743.87|1745.58|1744.68|1745.96|1744.76|1744.84|1743.66|765
1590024300000|2020-05-21 01:25:00|1745.55|1744.65|1745.52|1744.02|1746.25|1745.16|1745.16|1743.93|702
1590024600000|2020-05-21 01:30:00|1745.41|1743.91|1745.41|1744.51|1746.17|1744.97|1744.9|1743.58|663
1590024900000|2020-05-21 01:35:00|1745.72|1744.22|1745.58|1744.68|1746.29|1745.04|1745.26|1743.94|631
1590025200000|2020-05-21 01:40:00|1745.54|1744.64|1745.65|1744.15|1746.52|1745.39|1745.14|1744.03|676
1590025500000|2020-05-21 01:45:00|1745.61|1744.11|1745.82|1744.92|1746.55|1745.44|1745.46|1743.96|572
1590025800000|2020-05-21 01:50:00|1746.12|1744.62|1746.03|1744.53|1746.39|1745.11|1745.41|1744.13|518
1590026100000|2020-05-21 01:55:00|1745.98|1744.48|1744.95|1743.45|1746.43|1745.32|1744.71|1743.21|684
1590026400000|2020-05-21 02:00:00|1744.93|1743.43|1744.81|1743.31|1745.49|1744.45|1744.03|1742.85|787
1590026700000|2020-05-21 02:05:00|1744.74|1743.24|1745.19|1744.29|1745.57|1744.49|1744.38|1743.01|564
1590027000000|2020-05-21 02:10:00|1745.38|1744.48|1745.68|1744.18|1745.88|1744.71|1744.53|1743.32|677
1590027300000|2020-05-21 02:15:00|1745.67|1744.17|1745.72|1744.82|1746.26|1745.05|1745.35|1743.99|471
1590027600000|2020-05-21 02:20:00|1746.02|1744.52|1744.62|1743.72|1746.02|1744.82|1744.55|1743.39|488
1590027900000|2020-05-21 02:25:00|1744.65|1743.75|1745.43|1743.93|1745.76|1744.58|1744.49|1743.33|363
1590028200000|2020-05-21 02:30:00|1745.39|1743.89|1744.58|1743.68|1745.72|1744.52|1744.11|1743.03|794
1590028500000|2020-05-21 02:35:00|1744.55|1743.65|1744.31|1743.41|1744.93|1743.8|1743.8|1742.74|1062
1590028800000|2020-05-21 02:40:00|1744.29|1743.39|1743.92|1742.42|1744.89|1743.85|1743.47|1742.21|1071
1590029100000|2020-05-21 02:45:00|1744.01|1742.51|1740.33|1738.83|1744.11|1742.92|1738.41|1737.22|1567
1590029400000|2020-05-21 02:50:00|1740.36|1738.86|1740.56|1739.66|1741.37|1740.16|1739.74|1738.45|1206
1590029700000|2020-05-21 02:55:00|1740.55|1739.65|1741.14|1739.64|1741.86|1740.52|1739.67|1738.41|1034
1590030000000|2020-05-21 03:00:00|1741.23|1739.73|1741.47|1739.97|1741.78|1740.49|1740.19|1738.98|905
1590030300000|2020-05-21 03:05:00|1741.49|1739.99|1741.68|1740.18|1741.95|1740.55|1740.99|1739.6|808
1590030600000|2020-05-21 03:10:00|1741.96|1740.46|1742.08|1740.58|1742.3|1740.8|1740.82|1739.51|681
1590030900000|2020-05-21 03:15:00|1742.09|1740.59|1741.86|1740.96|1743.01|1741.51|1741.32|1740.07|734
1590031200000|2020-05-21 03:20:00|1741.82|1740.92|1742.09|1740.59|1742.9|1741.4|1741.2|1739.86|643
1590031500000|2020-05-21 03:25:00|1742.15|1740.65|1741.95|1741.05|1743.09|1741.77|1741.7|1740.33|691
1590031800000|2020-05-21 03:30:00|1742.06|1741.16|1741.98|1741.08|1742.94|1741.85|1741.78|1740.38|564
1590032100000|2020-05-21 03:35:00|1741.94|1741.04|1742.94|1742.04|1743.52|1742.37|1741.86|1740.73|600
1590032400000|2020-05-21 03:40:00|1742.89|1741.99|1743.08|1742.18|1743.67|1742.45|1742.56|1741.36|632
1590032700000|2020-05-21 03:45:00|1743.34|1742.44|1742.82|1741.32|1743.64|1742.44|1742.37|1741.23|423
1590033000000|2020-05-21 03:50:00|1742.81|1741.31|1742.01|1741.11|1743.16|1741.93|1741.78|1740.69|480
1590033300000|2020-05-21 03:55:00|1742.02|1741.12|1741.91|1741.01|1742.47|1741.36|1741.65|1740.56|502
1590033600000|2020-05-21 04:00:00|1741.86|1740.96|1741.92|1741.02|1742.56|1741.27|1741.49|1740.31|428
1590033900000|2020-05-21 04:05:00|1741.93|1741.03|1741.5|1740.6|1743.67|1742.45|1741.34|1740.19|711
1590034200000|2020-05-21 04:10:00|1741.55|1740.65|1741.48|1740.58|1742.33|1741.14|1741.4|1740.26|408
1590034500000|2020-05-21 04:15:00|1741.52|1740.62|1741.56|1740.06|1741.94|1741.03|1741.15|1739.86|353
1590034800000|2020-05-21 04:20:00|1741.55|1740.05|1742.16|1740.66|1742.46|1741.15|1741.24|1740.01|306
1590035100000|2020-05-21 04:25:00|1742.14|1740.64|1742.33|1740.83|1742.77|1741.47|1741.84|1740.41|291
1590035400000|2020-05-21 04:30:00|1742.29|1740.79|1742.65|1741.15|1742.82|1741.46|1741.95|1740.77|333
1590035700000|2020-05-21 04:35:00|1742.63|1741.13|1742.92|1741.42|1743.25|1741.89|1742.3|1741|405
1590036000000|2020-05-21 04:40:00|1742.93|1741.43|1743.3|1741.8|1743.76|1742.31|1742.87|1741.37|296
1590036300000|2020-05-21 04:45:00|1743.24|1741.74|1742.7|1741.8|1743.36|1742.27|1742.35|1741.14|382
1590036600000|2020-05-21 04:50:00|1742.66|1741.76|1743.42|1742.52|1744.06|1742.8|1742.48|1741.34|351
1590036900000|2020-05-21 04:55:00|1743.4|1742.5|1743.16|1741.66|1744.33|1743.01|1742.89|1741.53|519
1590037200000|2020-05-21 05:00:00|1743.12|1741.62|1743.84|1742.94|1744.1|1743.11|1742.66|1741.44|460
1590037500000|2020-05-21 05:05:00|1743.79|1742.89|1744.01|1742.51|1744.67|1743.46|1743.07|1741.87|602
1590037800000|2020-05-21 05:10:00|1743.98|1742.48|1743.33|1741.83|1744.24|1742.93|1742.92|1741.63|449
1590038100000|2020-05-21 05:15:00|1743.09|1742.19|1742.54|1741.04|1743.53|1742.36|1742.2|1741.01|470
1590038400000|2020-05-21 05:20:00|1742.51|1741.01|1742.55|1741.05|1742.87|1741.48|1741.84|1740.56|473
1590038700000|2020-05-21 05:25:00|1742.58|1741.08|1743.06|1741.56|1743.21|1741.72|1742.23|1740.92|447
1590039000000|2020-05-21 05:30:00|1742.77|1741.27|1741.93|1740.43|1743.11|1741.65|1741.2|1739.74|884
1590039300000|2020-05-21 05:35:00|1741.96|1740.46|1741.87|1740.37|1742.32|1740.99|1741.13|1740|658
1590039600000|2020-05-21 05:40:00|1742.09|1740.59|1740.77|1739.87|1742.3|1741.14|1740.52|1739.38|877
1590039900000|2020-05-21 05:45:00|1740.84|1739.94|1741.96|1741.06|1742.35|1741.07|1740.3|1739.1|729
1590040200000|2020-05-21 05:50:00|1742.01|1741.11|1741.69|1740.79|1742.16|1741.11|1740.9|1739.91|636
1590040500000|2020-05-21 05:55:00|1741.75|1740.85|1742.33|1740.83|1742.96|1741.83|1741.55|1740.43|845
1590040800000|2020-05-21 06:00:00|1742.35|1740.85|1739.1|1738.2|1742.62|1741.44|1738.76|1737.6|1227
1590041100000|2020-05-21 06:05:00|1739.09|1738.19|1738.82|1737.92|1740.5|1739.39|1738.55|1737.49|1006
1590041400000|2020-05-21 06:10:00|1738.78|1737.88|1737.5|1736.6|1739.28|1738.06|1736.59|1735.42|1244
1590041700000|2020-05-21 06:15:00|1737.54|1736.64|1738.89|1737.99|1739.64|1738.52|1736.68|1735.65|1259
1590042000000|2020-05-21 06:20:00|1738.88|1737.98|1738.83|1737.33|1739.85|1738.43|1738.33|1737.1|814
1590042300000|2020-05-21 06:25:00|1738.99|1737.49|1738.69|1737.19|1739.02|1737.96|1737.86|1736.4|818
1590042600000|2020-05-21 06:30:00|1738.74|1737.24|1738.73|1737.83|1739.68|1738.45|1738.39|1737.08|796
1590042900000|2020-05-21 06:35:00|1738.63|1737.73|1736.9|1736|1738.72|1737.73|1736.17|1735.22|1257
1590043200000|2020-05-21 06:40:00|1737.02|1736.12|1738.89|1737.39|1739.14|1737.73|1736.74|1735.61|858
1590043500000|2020-05-21 06:45:00|1738.9|1737.4|1738.46|1736.96|1739.36|1738.17|1737.64|1736.26|961
1590043800000|2020-05-21 06:50:00|1738.52|1737.02|1738.63|1737.13|1738.95|1737.75|1738.14|1736.64|607
1590044100000|2020-05-21 06:55:00|1738.66|1737.16|1736.4|1735.5|1739.19|1737.69|1736.08|1735.13|1214
1590044400000|2020-05-21 07:00:00|1736.39|1735.49|1738.05|1737.15|1739.07|1738.01|1736.01|1735.11|1225
1590044700000|2020-05-21 07:05:00|1738.01|1737.11|1738.58|1737.68|1738.97|1737.9|1736.79|1735.89|1146
1590045000000|2020-05-21 07:10:00|1738.7|1737.8|1737.91|1736.41|1738.7|1737.8|1736.91|1735.73|1019
1590045300000|2020-05-21 07:15:00|1737.58|1736.08|1738.4|1737.5|1739.02|1737.95|1737.04|1735.9|1138
1590045600000|2020-05-21 07:20:00|1738.29|1737.39|1737.9|1736.4|1739.05|1737.83|1737.12|1736|1056
1590045900000|2020-05-21 07:25:00|1737.98|1736.48|1737.79|1736.89|1738.31|1737.2|1737.06|1735.99|984
1590046200000|2020-05-21 07:30:00|1737.73|1736.83|1738.39|1737.49|1739.18|1738.18|1737.73|1736.6|1092
1590046500000|2020-05-21 07:35:00|1738.4|1737.5|1738.61|1737.71|1739.01|1737.99|1737.5|1736.55|930
1590046800000|2020-05-21 07:40:00|1738.59|1737.69|1738.29|1737.39|1738.99|1738.09|1738.04|1737|1073
1590047100000|2020-05-21 07:45:00|1738.31|1737.41|1737.88|1736.98|1738.39|1737.49|1737.65|1736.75|1012
1590047400000|2020-05-21 07:50:00|1737.77|1736.87|1737.03|1736.13|1738.09|1737|1736.99|1735.79|1042
1590047700000|2020-05-21 07:55:00|1737.43|1735.93|1736.75|1735.25|1737.58|1736.31|1736.07|1734.57|1110
1590048000000|2020-05-21 08:00:00|1736.73|1735.23|1737.69|1736.79|1738.29|1737.14|1735.39|1734.34|1158
1590048300000|2020-05-21 08:05:00|1737.67|1736.77|1737.16|1736.26|1738.92|1737.79|1737.09|1736.02|1051
1590048600000|2020-05-21 08:10:00|1737.12|1736.22|1738.62|1737.12|1738.82|1737.67|1737.06|1735.91|997
1590048900000|2020-05-21 08:15:00|1738.53|1737.03|1737.27|1735.77|1739.38|1738.44|1736.44|1735.28|1180
1590049200000|2020-05-21 08:20:00|1737.01|1736.11|1736.07|1735.17|1737.39|1736.25|1735.23|1733.95|1056
1590049500000|2020-05-21 08:25:00|1736.02|1735.12|1735.33|1733.83|1736.9|1735.77|1734.22|1733.32|1245
1590049800000|2020-05-21 08:30:00|1734.94|1734.04|1734.52|1733.62|1735.7|1734.54|1734.32|1733|1286
1590050100000|2020-05-21 08:35:00|1734.55|1733.65|1733.78|1732.28|1735.21|1733.95|1731.77|1730.57|1491
1590050400000|2020-05-21 08:40:00|1733.72|1732.22|1733.94|1733.04|1734.48|1733.41|1733.08|1731.82|1051
1590050700000|2020-05-21 08:45:00|1733.88|1732.98|1734.47|1732.97|1734.99|1733.77|1733.49|1732.21|891
1590051000000|2020-05-21 08:50:00|1734.55|1733.05|1734.9|1733.4|1735.12|1733.87|1733.84|1732.47|736
1590051300000|2020-05-21 08:55:00|1734.57|1733.67|1734.9|1734|1735.61|1734.42|1734.13|1732.89|889
1590051600000|2020-05-21 09:00:00|1734.98|1734.08|1734.57|1733.67|1735.08|1734.08|1733.34|1732.36|1031
1590051900000|2020-05-21 09:05:00|1734.58|1733.68|1733.74|1732.84|1735.32|1734.07|1733.41|1732.26|788
1590052200000|2020-05-21 09:10:00|1733.73|1732.83|1733.77|1732.87|1734.56|1733.66|1733.01|1732.08|616
1590052500000|2020-05-21 09:15:00|1733.79|1732.89|1733.17|1732.27|1734.27|1733.26|1732.62|1731.54|764
1590052800000|2020-05-21 09:20:00|1733.16|1732.26|1733.66|1732.76|1734.02|1732.96|1731.84|1730.94|1006
1590053100000|2020-05-21 09:25:00|1734.01|1732.51|1734.03|1733.13|1734.84|1733.68|1733.37|1732.26|845
1590053400000|2020-05-21 09:30:00|1734.09|1733.19|1733.78|1732.88|1735.06|1734.08|1731.99|1731.09|1425
1590053700000|2020-05-21 09:35:00|1733.76|1732.86|1734.63|1733.73|1735.25|1734.17|1733.25|1732.04|720
1590054000000|2020-05-21 09:40:00|1734.67|1733.77|1734.42|1733.52|1735.42|1734.21|1733.84|1732.77|598
1590054300000|2020-05-21 09:45:00|1734.4|1733.5|1733.79|1732.89|1735.14|1733.81|1733.24|1732.18|639
1590054600000|2020-05-21 09:50:00|1733.8|1732.9|1734.38|1733.48|1734.67|1733.61|1733.64|1732.45|460
1590054900000|2020-05-21 09:55:00|1734.41|1733.51|1733.33|1732.43|1734.49|1733.52|1732.69|1731.65|566
1590055200000|2020-05-21 10:00:00|1733.27|1732.37|1733.24|1732.34|1733.9|1732.7|1731.86|1730.81|862
1590055500000|2020-05-21 10:05:00|1733.22|1732.32|1732.24|1731.34|1733.54|1732.38|1731.66|1730.42|653
1590055800000|2020-05-21 10:10:00|1732.25|1731.35|1732.78|1731.88|1733.32|1732.26|1732.16|1730.92|656
1590056100000|2020-05-21 10:15:00|1732.77|1731.87|1733.79|1732.29|1733.95|1732.77|1732.63|1731.45|765
1590056400000|2020-05-21 10:20:00|1733.75|1732.25|1733.09|1732.19|1733.98|1732.92|1732.63|1731.58|571
1590056700000|2020-05-21 10:25:00|1733.06|1732.16|1732.65|1731.75|1733.22|1732.32|1732.16|1731.26|732
1590057000000|2020-05-21 10:30:00|1732.55|1731.65|1732.87|1731.97|1733.54|1732.64|1732.48|1731.58|857
1590057300000|2020-05-21 10:35:00|1732.86|1731.96|1733.17|1732.27|1733.8|1732.89|1732.84|1731.94|815
1590057600000|2020-05-21 10:40:00|1733.15|1732.25|1734.11|1733.21|1734.56|1733.55|1732.88|1731.94|709
1590057900000|2020-05-21 10:45:00|1734.13|1733.23|1736.33|1734.83|1736.36|1735.16|1733.89|1732.99|1231
1590058200000|2020-05-21 10:50:00|1736.36|1734.86|1735.71|1734.81|1736.36|1735.02|1734.96|1733.83|1024
1590058500000|2020-05-21 10:55:00|1735.73|1734.83|1735.38|1734.48|1736.03|1734.9|1735.01|1733.74|1036
1590058800000|2020-05-21 11:00:00|1735.31|1734.41|1735.7|1734.8|1736.11|1734.93|1734.51|1733.37|866
1590059100000|2020-05-21 11:05:00|1735.71|1734.81|1734.8|1733.9|1736.14|1734.89|1734.59|1733.69|672
1590059400000|2020-05-21 11:10:00|1734.79|1733.89|1735.51|1734.61|1735.98|1734.76|1734.74|1733.84|633
1590059700000|2020-05-21 11:15:00|1735.5|1734.6|1734.63|1733.73|1736|1734.81|1734|1732.93|986
1590060000000|2020-05-21 11:20:00|1734.64|1733.74|1736.08|1735.18|1736.88|1735.74|1734.6|1733.56|1126
1590060300000|2020-05-21 11:25:00|1736.18|1735.28|1737.14|1736.24|1737.6|1736.69|1735.56|1734.47|1076
1590060600000|2020-05-21 11:30:00|1737.03|1736.13|1738.29|1737.39|1739.02|1738.12|1736.81|1735.91|879
1590060900000|2020-05-21 11:35:00|1738.33|1737.43|1738.11|1737.21|1738.59|1737.6|1737.05|1735.91|960
1590061200000|2020-05-21 11:40:00|1738.14|1737.24|1738.35|1737.45|1738.8|1737.9|1737.71|1736.74|1057
1590061500000|2020-05-21 11:45:00|1738.28|1737.38|1738.19|1736.69|1740.2|1739.06|1737.19|1736.02|1299
1590061800000|2020-05-21 11:50:00|1738.18|1736.68|1737.46|1736.56|1738.44|1737.27|1737.21|1736.11|838
1590062100000|2020-05-21 11:55:00|1737.83|1736.33|1736.79|1735.89|1737.9|1736.71|1736.41|1735.29|926
1590062400000|2020-05-21 12:00:00|1736.71|1735.81|1738.12|1737.22|1738.76|1737.81|1736.71|1735.71|1146
1590062700000|2020-05-21 12:05:00|1738.07|1737.17|1738.47|1737.57|1739.58|1738.52|1737.93|1736.87|1215
1590063000000|2020-05-21 12:10:00|1738.66|1737.76|1737.9|1737|1739.49|1738.31|1737.31|1736.26|996
1590063300000|2020-05-21 12:15:00|1737.76|1736.86|1739.42|1738.52|1739.7|1738.64|1737.48|1736.51|981
1590063600000|2020-05-21 12:20:00|1739.39|1738.49|1738.93|1738.03|1741.37|1740.41|1738.53|1737.63|1554
1590063900000|2020-05-21 12:25:00|1738.84|1737.94|1740.54|1739.04|1741.19|1740.07|1738.7|1737.77|1406
1590064200000|2020-05-21 12:30:00|1740.52|1739.02|1740.85|1739.35|1742.66|1741.46|1739.46|1738.41|1696
1590064500000|2020-05-21 12:35:00|1740.73|1739.23|1740.05|1739.15|1741.11|1739.82|1739.43|1738.27|1247
1590064800000|2020-05-21 12:40:00|1740.06|1739.16|1738.99|1738.09|1740.39|1739.29|1738.73|1737.54|1138
1590065100000|2020-05-21 12:45:00|1739|1738.1|1738.53|1737.63|1739.69|1738.49|1737.51|1736.57|1359
1590065400000|2020-05-21 12:50:00|1738.56|1737.66|1739.57|1738.07|1740.48|1739.44|1737.9|1736.76|1309
1590065700000|2020-05-21 12:55:00|1739.4|1737.9|1738.1|1736.6|1739.92|1738.61|1736.28|1735.31|1434
1590066000000|2020-05-21 13:00:00|1738.02|1736.52|1736.84|1735.94|1738.16|1737.26|1736.06|1735.05|1588
1590066300000|2020-05-21 13:05:00|1736.85|1735.95|1736.74|1735.84|1737.04|1736.06|1735.31|1734.2|1509
1590066600000|2020-05-21 13:10:00|1736.5|1735.6|1735.45|1734.55|1738.19|1737.07|1735.01|1733.51|1233
1590066900000|2020-05-21 13:15:00|1735.65|1734.75|1736.81|1735.91|1737.23|1736.16|1734.65|1733.75|1229
1590067200000|2020-05-21 13:20:00|1737.02|1736.12|1737.78|1736.88|1738.34|1737.33|1736.21|1735.05|1269
1590067500000|2020-05-21 13:25:00|1737.75|1736.85|1738.6|1737.1|1738.98|1737.9|1737.11|1735.93|1330
1590067800000|2020-05-21 13:30:00|1738.89|1737.39|1737.77|1736.87|1740.15|1738.98|1737.07|1735.9|1587
1590068100000|2020-05-21 13:35:00|1737.75|1736.85|1737.28|1736.38|1738.27|1737.17|1736.61|1735.33|1401
1590068400000|2020-05-21 13:40:00|1737.27|1736.37|1736.5|1735|1737.63|1736.64|1735.16|1734.03|1609
1590068700000|2020-05-21 13:45:00|1736.15|1734.65|1734.44|1733.54|1736.71|1735.57|1732.5|1731.6|1730
1590069000000|2020-05-21 13:50:00|1734.15|1733.25|1735.09|1734.19|1735.9|1734.92|1733.53|1732.63|1833
1590069300000|2020-05-21 13:55:00|1735.14|1734.24|1734.51|1733.61|1735.92|1734.86|1731.98|1731.08|1933
1590069600000|2020-05-21 14:00:00|1734.84|1733.34|1727.34|1725.84|1734.84|1733.57|1724.75|1723.25|2195
1590069900000|2020-05-21 14:05:00|1727.53|1726.03|1729.37|1727.87|1729.97|1728.66|1726.97|1725.47|1966
1590070200000|2020-05-21 14:10:00|1729.35|1727.85|1729.47|1727.97|1730.03|1728.86|1727.85|1726.76|1708
1590070500000|2020-05-21 14:15:00|1729.45|1727.95|1726.45|1725.55|1729.48|1728.27|1725.32|1724.26|1944
1590070800000|2020-05-21 14:20:00|1726.27|1725.37|1728.64|1727.74|1730.06|1728.86|1724.59|1723.45|1771
1590071100000|2020-05-21 14:25:00|1728.66|1727.76|1728.27|1727.37|1729.49|1728.3|1726.5|1725.6|1532
1590071400000|2020-05-21 14:30:00|1728.21|1727.31|1723.51|1722.61|1728.76|1727.37|1723.51|1722.44|1909
1590071700000|2020-05-21 14:35:00|1723.54|1722.64|1722.81|1721.91|1723.71|1722.64|1719.83|1718.52|2068
1590072000000|2020-05-21 14:40:00|1722.78|1721.88|1721.42|1720.52|1723.12|1721.97|1720.07|1719.17|1819
1590072300000|2020-05-21 14:45:00|1721.44|1720.54|1720.71|1719.81|1721.86|1720.96|1717.78|1716.88|2002
1590072600000|2020-05-21 14:50:00|1720.65|1719.75|1723.18|1722.28|1723.43|1722.4|1720.43|1719.38|1927
1590072900000|2020-05-21 14:55:00|1723.08|1722.18|1722.06|1721.16|1723.61|1722.58|1721.61|1720.44|1635
1590073200000|2020-05-21 15:00:00|1722|1721.1|1723.1|1722.2|1723.82|1722.92|1720.87|1719.97|1717
1590073500000|2020-05-21 15:05:00|1723.13|1722.23|1724.14|1723.24|1724.75|1723.85|1722.16|1721.02|1636
1590073800000|2020-05-21 15:10:00|1724.17|1723.27|1724.76|1723.86|1725.94|1724.75|1723.7|1722.8|1534
1590074100000|2020-05-21 15:15:00|1724.82|1723.92|1724.75|1723.85|1725.78|1724.88|1723.83|1722.93|1474
1590074400000|2020-05-21 15:20:00|1724.61|1723.71|1722.22|1721.32|1724.97|1723.95|1721.91|1720.77|1444
1590074700000|2020-05-21 15:25:00|1722.16|1721.26|1721.72|1720.82|1723.43|1722.34|1721.72|1720.82|1423
1590075000000|2020-05-21 15:30:00|1721.73|1720.83|1722.01|1721.11|1722.13|1721.23|1720.63|1719.73|1458
1590075300000|2020-05-21 15:35:00|1721.99|1721.09|1723.16|1722.26|1723.21|1722.31|1721.66|1720.75|1155
1590075600000|2020-05-21 15:40:00|1723.15|1722.25|1721.31|1720.41|1724.31|1723.19|1721.3|1720.3|1357
1590075900000|2020-05-21 15:45:00|1721.49|1720.59|1722.9|1722|1723.22|1722.2|1721.43|1720.36|1225
1590076200000|2020-05-21 15:50:00|1722.77|1721.87|1723.68|1722.78|1724.46|1723.56|1722.74|1721.84|1373
1590076500000|2020-05-21 15:55:00|1723.66|1722.76|1725.09|1724.19|1725.54|1724.42|1723.59|1722.69|1324
1590076800000|2020-05-21 16:00:00|1725.08|1724.18|1724.34|1723.44|1725.29|1724.23|1723.43|1722.53|1491
1590077100000|2020-05-21 16:05:00|1724.21|1723.31|1724.1|1723.2|1725.53|1724.28|1723.75|1722.85|1131
1590077400000|2020-05-21 16:10:00|1724.09|1723.19|1724.36|1723.46|1724.83|1723.93|1723.58|1722.57|1053
1590077700000|2020-05-21 16:15:00|1724.44|1723.54|1724.14|1723.24|1724.53|1723.63|1723.37|1722.34|1115
1590078000000|2020-05-21 16:20:00|1723.99|1723.09|1724.66|1723.76|1725.03|1724.1|1723.75|1722.69|1088
1590078300000|2020-05-21 16:25:00|1724.68|1723.78|1724.44|1723.54|1725.19|1724.29|1724.35|1723.23|1081
1590078600000|2020-05-21 16:30:00|1724.43|1723.53|1725.95|1725.05|1726.25|1725.35|1724.16|1723.26|1228
1590078900000|2020-05-21 16:35:00|1725.93|1725.03|1726.4|1725.5|1727.17|1725.91|1725.06|1724|1351
1590079200000|2020-05-21 16:40:00|1726.28|1725.38|1725.58|1724.68|1727.28|1726.13|1725.1|1724.2|1301
1590079500000|2020-05-21 16:45:00|1725.52|1724.62|1726.32|1725.42|1726.77|1725.58|1724.73|1723.83|1175
1590079800000|2020-05-21 16:50:00|1726.3|1725.4|1725.75|1724.85|1726.71|1725.81|1725.44|1724.26|1265
1590080100000|2020-05-21 16:55:00|1725.65|1724.75|1724.56|1723.66|1726.44|1725.54|1724.27|1723.21|1358
1590080400000|2020-05-21 17:00:00|1725.38|1723.88|1725.25|1724.35|1725.9|1724.76|1724.1|1723.2|1581
1590080700000|2020-05-21 17:05:00|1725.37|1724.47|1725.38|1724.48|1726.13|1724.85|1725.06|1724.12|1113
1590081000000|2020-05-21 17:10:00|1725.41|1724.51|1723.61|1722.71|1725.96|1724.94|1723.36|1722.46|1475
1590081300000|2020-05-21 17:15:00|1723.62|1722.72|1724.46|1723.56|1724.72|1723.77|1722.29|1721.39|1614
1590081600000|2020-05-21 17:20:00|1724.61|1723.71|1722.72|1721.82|1724.61|1723.71|1722.35|1721.45|1547
1590081900000|2020-05-21 17:25:00|1722.81|1721.91|1723.55|1722.65|1724.13|1722.78|1721.95|1721.05|1589
1590082200000|2020-05-21 17:30:00|1723.61|1722.71|1723.09|1722.19|1724.43|1723.46|1722.54|1721.64|1196
1590082500000|2020-05-21 17:35:00|1723.01|1722.11|1723.85|1722.95|1724.21|1723.31|1722.4|1721.5|1153
1590082800000|2020-05-21 17:40:00|1723.82|1722.92|1724.21|1723.31|1724.46|1723.55|1723.11|1722.21|1060
1590083100000|2020-05-21 17:45:00|1724.2|1723.3|1723.4|1722.5|1724.2|1723.3|1722.98|1722.08|1021
1590083400000|2020-05-21 17:50:00|1723.43|1722.53|1722.51|1721.61|1723.43|1722.53|1721.8|1720.9|1298
1590083700000|2020-05-21 17:55:00|1722.3|1721.4|1722.89|1721.99|1723.82|1722.72|1721.95|1720.82|1390
1590084000000|2020-05-21 18:00:00|1723.03|1722.13|1723.19|1722.29|1724.14|1723.03|1722.9|1721.96|1210
1590084300000|2020-05-21 18:05:00|1723.17|1722.27|1722.13|1721.23|1723.98|1722.93|1721.99|1720.93|1203
1590084600000|2020-05-21 18:10:00|1722.19|1721.29|1723.53|1722.63|1723.8|1722.9|1721.96|1720.84|1004
1590084900000|2020-05-21 18:15:00|1723.45|1722.55|1722.14|1721.24|1724.27|1723.08|1721.99|1721.09|1019
1590085200000|2020-05-21 18:20:00|1722.11|1721.21|1722.1|1721.2|1723.71|1722.42|1721.9|1720.85|1084
1590085500000|2020-05-21 18:25:00|1722.29|1721.39|1722.98|1722.08|1723.54|1722.4|1721.78|1720.88|1137
1590085800000|2020-05-21 18:30:00|1722.96|1722.06|1723.18|1722.28|1723.46|1722.56|1722.13|1721.23|868
1590086100000|2020-05-21 18:35:00|1723.15|1722.25|1723.87|1722.97|1723.96|1723.06|1722.4|1721.5|1035
1590086400000|2020-05-21 18:40:00|1723.83|1722.93|1724.84|1723.94|1724.84|1723.94|1722.67|1721.77|1152
1590086700000|2020-05-21 18:45:00|1724.83|1723.93|1724.06|1723.16|1725.13|1724.19|1723.57|1722.4|1151
1590087000000|2020-05-21 18:50:00|1723.96|1723.06|1725.08|1724.18|1725.49|1724.5|1723.86|1722.69|1224
1590087300000|2020-05-21 18:55:00|1725|1724.1|1725.1|1724.2|1725.67|1724.58|1724.59|1723.52|1104
1590087600000|2020-05-21 19:00:00|1725.12|1724.22|1725.16|1724.26|1726.03|1725.13|1724.29|1723.39|1105
1590087900000|2020-05-21 19:05:00|1725.08|1724.18|1724.88|1723.98|1725.52|1724.35|1724.23|1723.14|907
1590088200000|2020-05-21 19:10:00|1724.86|1723.96|1725.77|1724.87|1726.2|1725.12|1724.72|1723.57|947
1590088500000|2020-05-21 19:15:00|1726.07|1724.57|1726.03|1725.13|1726.61|1725.61|1725.59|1724.52|1145
1590088800000|2020-05-21 19:20:00|1726.05|1725.15|1726.49|1725.59|1726.87|1725.83|1725.79|1724.89|1054
1590089100000|2020-05-21 19:25:00|1726.53|1725.63|1726.85|1725.95|1727.08|1726.14|1726.23|1725.33|1015
1590089400000|2020-05-21 19:30:00|1726.86|1725.96|1727.4|1726.5|1727.49|1726.59|1726.07|1724.9|1120
1590089700000|2020-05-21 19:35:00|1727.39|1726.49|1727.43|1726.53|1727.68|1726.78|1725.81|1724.91|1151
1590090000000|2020-05-21 19:40:00|1727.47|1726.57|1727.4|1726.5|1728.19|1727.18|1726.61|1725.48|1089
1590090300000|2020-05-21 19:45:00|1727.31|1726.41|1726.87|1725.97|1728.03|1727.07|1726.69|1725.61|1174
1590090600000|2020-05-21 19:50:00|1726.89|1725.99|1726.04|1725.14|1727.67|1726.51|1725.92|1724.65|1249
1590090900000|2020-05-21 19:55:00|1726.01|1725.11|1725.89|1724.99|1726.32|1725.42|1725.2|1724.3|1217
1590091200000|2020-05-21 20:00:00|1725.93|1725.03|1726.14|1725.24|1727.17|1726.07|1725.85|1724.95|531
1590091500000|2020-05-21 20:05:00|1726.42|1724.92|1725.58|1724.68|1726.42|1725.52|1725.25|1724.32|364
1590091800000|2020-05-21 20:10:00|1725.61|1724.71|1725.81|1724.91|1726.28|1725.33|1724.83|1723.93|499
1590092100000|2020-05-21 20:15:00|1725.83|1724.93|1725.84|1724.94|1726.14|1725.24|1725.6|1724.7|241
1590092400000|2020-05-21 20:20:00|1725.73|1724.83|1726.02|1725.12|1726.56|1725.34|1725.44|1724.54|253
1590092700000|2020-05-21 20:25:00|1726.01|1725.11|1725.96|1725.06|1726.24|1725.34|1725.43|1724.52|282
1590093000000|2020-05-21 20:30:00|1725.99|1725.09|1726.71|1725.81|1727.4|1726.09|1725.95|1725.05|368
1590093300000|2020-05-21 20:35:00|1726.64|1725.74|1726.75|1725.85|1727.3|1726.11|1726.43|1725.53|233
1590093600000|2020-05-21 20:40:00|1726.71|1725.81|1726.69|1725.79|1726.87|1725.97|1726.25|1725.34|252
1590093900000|2020-05-21 20:45:00|1726.65|1725.75|1727.41|1726.51|1728.34|1726.95|1726.63|1725.7|441
1590094200000|2020-05-21 20:50:00|1727.39|1726.49|1727.47|1726.57|1727.86|1726.96|1727.28|1726.33|397
1590094500000|2020-05-21 20:55:00|1727.46|1726.56|1728.23|1726.73|1728.32|1727.14|1727.38|1726.38|350
1590098400000|2020-05-21 22:00:00|1727.11|1725.61|1727.04|1725.54|1727.34|1725.84|1726.24|1724.74|310
1590098700000|2020-05-21 22:05:00|1727.02|1725.52|1727.04|1726.14|1727.69|1726.34|1726.87|1725.43|258
1590099000000|2020-05-21 22:10:00|1727.34|1725.84|1727.27|1726.37|1727.73|1726.7|1726.77|1725.81|270
1590099300000|2020-05-21 22:15:00|1727.39|1726.49|1727.14|1726.24|1727.81|1726.72|1726.58|1725.51|296
1590099600000|2020-05-21 22:20:00|1727.08|1726.18|1727.73|1726.83|1728.68|1727.48|1726.78|1725.8|402
1590099900000|2020-05-21 22:25:00|1727.74|1726.84|1728.47|1727.57|1728.73|1727.57|1727.41|1726.24|364
1590100200000|2020-05-21 22:30:00|1728.46|1727.56|1728.63|1727.13|1728.83|1727.63|1727.94|1726.58|316
1590100500000|2020-05-21 22:35:00|1728.7|1727.2|1728.32|1726.82|1728.71|1727.35|1727.86|1726.36|305
1590100800000|2020-05-21 22:40:00|1728.3|1726.8|1727.43|1726.53|1728.38|1727.14|1726.35|1725.43|442
1590101100000|2020-05-21 22:45:00|1727.42|1726.52|1728|1726.5|1728.09|1726.82|1727.22|1726.01|348
1590101400000|2020-05-21 22:50:00|1727.94|1726.44|1727.96|1726.46|1728.21|1727.01|1727.58|1726.38|314
1590101700000|2020-05-21 22:55:00|1727.97|1726.47|1728.24|1726.74|1728.62|1727.34|1727.74|1726.33|276
1590102000000|2020-05-21 23:00:00|1728.14|1727.24|1728.4|1726.9|1728.61|1727.31|1727.87|1726.7|237
1590102300000|2020-05-21 23:05:00|1727.99|1727.09|1728.33|1726.83|1728.53|1727.26|1727.72|1726.69|178
1590102600000|2020-05-21 23:10:00|1728|1727.1|1727.6|1726.7|1728.37|1727.17|1727.6|1726.54|225
1590102900000|2020-05-21 23:15:00|1727.63|1726.73|1726.9|1726|1728.33|1727.06|1726.68|1725.24|542
1590103200000|2020-05-21 23:20:00|1726.88|1725.98|1727.34|1725.84|1727.5|1726.23|1726.39|1725.25|362
1590103500000|2020-05-21 23:25:00|1727.36|1725.86|1726.57|1725.67|1727.36|1726.13|1726.41|1725.27|235
1590103800000|2020-05-21 23:30:00|1726.6|1725.7|1726.84|1725.34|1727.66|1726.47|1726.46|1725.34|300
1590104100000|2020-05-21 23:35:00|1726.88|1725.38|1727.27|1725.77|1727.35|1726.22|1726.13|1725|215
1590104400000|2020-05-21 23:40:00|1727.2|1725.7|1726.46|1724.96|1727.32|1726.17|1725.96|1724.78|275
1590104700000|2020-05-21 23:45:00|1726.32|1724.82|1726.23|1724.73|1726.63|1725.39|1725.8|1724.62|437
1590105000000|2020-05-21 23:50:00|1726.22|1724.72|1727.09|1725.59|1728|1726.03|1726.07|1723.5|304
1590105300000|2020-05-21 23:55:00|1726.78|1725.88|1726.93|1725.43|1727.41|1726.13|1726.63|1725.41|233
1590105600000|2020-05-22 00:00:00|1726.94|1725.44|1728.22|1726.72|1728.4|1727.19|1726.72|1725.44|586
1590105900000|2020-05-22 00:05:00|1728.26|1726.76|1728.92|1727.42|1729.05|1727.89|1727.91|1726.73|532
1590106200000|2020-05-22 00:10:00|1728.91|1727.41|1728.59|1727.09|1728.99|1727.79|1728.2|1726.98|361
1590106500000|2020-05-22 00:15:00|1728.61|1727.11|1728.23|1727.33|1729.45|1728.25|1727.99|1726.87|318
1590106800000|2020-05-22 00:20:00|1728.25|1727.35|1728.24|1727.34|1728.89|1727.74|1727.08|1726|783
1590107100000|2020-05-22 00:25:00|1728.22|1727.32|1728.67|1727.77|1729.21|1727.96|1727.4|1726.42|503
1590107400000|2020-05-22 00:30:00|1728.8|1727.9|1729.93|1728.43|1731.1|1730.2|1728.5|1727.32|480
1590107700000|2020-05-22 00:35:00|1729.79|1728.29|1729.48|1727.98|1731.29|1729.79|1728.66|1727.49|712
1590108000000|2020-05-22 00:40:00|1729.45|1727.95|1729.45|1727.95|1730.32|1728.99|1728.98|1727.73|410
1590108300000|2020-05-22 00:45:00|1729.54|1728.04|1729.56|1728.06|1730.2|1729.01|1728.73|1727.47|421
1590108600000|2020-05-22 00:50:00|1729.75|1728.25|1729.88|1728.38|1730.17|1728.96|1728.58|1727.54|486
1590108900000|2020-05-22 00:55:00|1729.91|1728.41|1729.71|1728.21|1730.32|1729.27|1728.8|1727.9|370
1590109200000|2020-05-22 01:00:00|1729.7|1728.2|1729.89|1728.39|1730.05|1728.93|1728.38|1727.26|1188
1590109500000|2020-05-22 01:05:00|1729.92|1728.42|1729.38|1727.88|1731.25|1730.08|1728.84|1727.66|1284
1590109800000|2020-05-22 01:10:00|1729.36|1727.86|1729.47|1728.57|1730.29|1729.16|1728.63|1727.67|947
1590110100000|2020-05-22 01:15:00|1729.34|1728.44|1729.94|1729.04|1730.76|1729.36|1729.13|1727.9|906
1590110400000|2020-05-22 01:20:00|1730.19|1729.29|1729.44|1728.54|1730.76|1729.69|1729.26|1728.18|665
1590110700000|2020-05-22 01:25:00|1729.4|1728.5|1729.45|1727.95|1729.87|1728.97|1728.91|1727.87|446
1590111000000|2020-05-22 01:30:00|1729.44|1727.94|1729.41|1727.91|1729.76|1728.65|1728.74|1727.55|520
1590111300000|2020-05-22 01:35:00|1729.12|1728.22|1729.62|1728.12|1729.7|1728.53|1728.93|1727.71|458
1590111600000|2020-05-22 01:40:00|1729.57|1728.07|1729.23|1728.33|1729.9|1728.7|1728.93|1727.77|542
1590111900000|2020-05-22 01:45:00|1729.17|1728.27|1728.9|1727.4|1730.15|1728.33|1727.31|1725.65|894
1590112200000|2020-05-22 01:50:00|1728.87|1727.37|1728.61|1727.71|1729.26|1728.12|1728.16|1726.97|819
1590112500000|2020-05-22 01:55:00|1728.72|1727.82|1728.28|1726.78|1729.13|1727.9|1727.85|1726.74|901
1590112800000|2020-05-22 02:00:00|1728.27|1726.77|1728.21|1726.71|1729.1|1728.1|1727.08|1725.91|894
1590113100000|2020-05-22 02:05:00|1728.25|1726.75|1727.06|1725.56|1728.37|1727.42|1726.69|1725.37|726
1590113400000|2020-05-22 02:10:00|1727.14|1725.64|1725.5|1724.6|1727.14|1726.14|1725.08|1724.01|1238
1590113700000|2020-05-22 02:15:00|1725.54|1724.64|1727.07|1726.17|1727.66|1726.48|1725.39|1724.17|944
1590114000000|2020-05-22 02:20:00|1727.1|1726.2|1727.11|1726.21|1727.95|1726.9|1726.63|1725.32|522
1590114300000|2020-05-22 02:25:00|1727.19|1726.29|1726.6|1725.1|1727.34|1726.32|1725.97|1724.8|569
1590114600000|2020-05-22 02:30:00|1726.79|1725.29|1726.65|1725.75|1727.13|1725.95|1725.9|1724.76|680
1590114900000|2020-05-22 02:35:00|1726.67|1725.77|1727.4|1726.5|1728.17|1726.98|1726.65|1725.48|901
1590115200000|2020-05-22 02:40:00|1727.39|1726.49|1728.42|1727.52|1729.07|1728.09|1727.14|1725.95|687
1590115500000|2020-05-22 02:45:00|1728.19|1727.29|1729.32|1728.42|1729.85|1728.63|1728.19|1727.14|690
1590115800000|2020-05-22 02:50:00|1729.29|1728.39|1728.51|1727.01|1729.75|1728.62|1727.6|1726.64|794
1590116100000|2020-05-22 02:55:00|1728.77|1727.27|1728.39|1727.49|1728.83|1727.79|1727.55|1726.19|750
1590116400000|2020-05-22 03:00:00|1728.34|1727.44|1727.46|1725.96|1729.19|1728.15|1727.24|1725.74|915
1590116700000|2020-05-22 03:05:00|1727.49|1725.99|1726.34|1725.44|1727.67|1726.45|1726.22|1725.01|694
1590117000000|2020-05-22 03:10:00|1726.32|1725.42|1725.63|1724.73|1727.19|1725.99|1725.49|1724.32|720
1590117300000|2020-05-22 03:15:00|1725.65|1724.75|1725.17|1724.27|1726.49|1725.25|1724.9|1723.6|722
1590117600000|2020-05-22 03:20:00|1725.11|1724.21|1726.06|1724.56|1726.66|1725.46|1724.85|1723.67|639
1590117900000|2020-05-22 03:25:00|1726.09|1724.59|1726.04|1725.14|1726.97|1725.68|1725.34|1724.29|765
1590118200000|2020-05-22 03:30:00|1726.07|1725.17|1726.58|1725.08|1726.95|1725.72|1725.84|1724.83|728
1590118500000|2020-05-22 03:35:00|1726.25|1725.35|1727.14|1725.64|1727.75|1726.62|1725.65|1724.51|812
1590118800000|2020-05-22 03:40:00|1727.12|1725.62|1727.31|1725.81|1728.2|1726.7|1726.05|1724.96|652
1590119100000|2020-05-22 03:45:00|1727.34|1725.84|1727.74|1726.24|1727.97|1726.9|1726.68|1725.44|537
1590119400000|2020-05-22 03:50:00|1727.4|1726.5|1727.52|1726.62|1728.31|1727.13|1727.01|1725.72|641
1590119700000|2020-05-22 03:55:00|1727.54|1726.64|1728.3|1726.8|1728.41|1727.45|1727.25|1726.12|589
1590120000000|2020-05-22 04:00:00|1728|1727.1|1727.69|1726.19|1728.51|1727.21|1727.18|1726.05|443
1590120300000|2020-05-22 04:05:00|1727.71|1726.21|1727.62|1726.72|1728.29|1727.02|1726.93|1725.56|637
1590120600000|2020-05-22 04:10:00|1727.63|1726.73|1727.02|1726.12|1727.9|1726.79|1726.55|1725.47|520
1590120900000|2020-05-22 04:15:00|1727.13|1725.63|1727.16|1725.66|1727.61|1726.54|1726.66|1725.46|406
1590121200000|2020-05-22 04:20:00|1727.18|1725.68|1726.58|1725.68|1727.26|1726.16|1726.2|1725.04|517
1590121500000|2020-05-22 04:25:00|1726.55|1725.65|1726.99|1726.09|1727.2|1726.17|1726.28|1725.05|461
1590121800000|2020-05-22 04:30:00|1727.11|1726.21|1727.79|1726.29|1727.97|1726.82|1726.81|1725.64|492
1590122100000|2020-05-22 04:35:00|1727.72|1726.22|1727.59|1726.09|1727.85|1726.73|1726.96|1725.62|323
1590122400000|2020-05-22 04:40:00|1727.55|1726.05|1727.1|1726.2|1727.97|1726.59|1726.98|1725.79|402
1590122700000|2020-05-22 04:45:00|1727.16|1726.26|1727|1725.5|1727.75|1726.48|1726.23|1725.08|422
1590123000000|2020-05-22 04:50:00|1726.99|1725.49|1726.96|1726.06|1727.47|1726.31|1726.49|1725.36|446
1590123300000|2020-05-22 04:55:00|1726.97|1726.07|1727.14|1725.64|1727.36|1726.16|1726.38|1725.12|463
1590123600000|2020-05-22 05:00:00|1727.18|1725.68|1727.7|1726.8|1728.22|1727.16|1726.65|1725.41|598
1590123900000|2020-05-22 05:05:00|1727.68|1726.78|1727.61|1726.11|1728.35|1727.22|1727.04|1725.93|456
1590124200000|2020-05-22 05:10:00|1727.3|1726.4|1727.34|1725.84|1727.65|1726.52|1726.76|1725.63|420
1590124500000|2020-05-22 05:15:00|1727.32|1725.82|1727.72|1726.82|1728.1|1726.92|1726.94|1725.74|414
1590124800000|2020-05-22 05:20:00|1727.71|1726.81|1728.92|1728.02|1730.54|1729.19|1727.71|1726.58|1006
1590125100000|2020-05-22 05:25:00|1728.89|1727.99|1729.1|1727.6|1729.96|1728.76|1728.33|1727.2|807
1590125400000|2020-05-22 05:30:00|1729.11|1727.61|1728.6|1727.7|1729.18|1728.06|1727.95|1726.87|883
1590125700000|2020-05-22 05:35:00|1728.99|1727.49|1730.02|1729.12|1730.85|1729.52|1728.72|1727.43|1125
1590126000000|2020-05-22 05:40:00|1730.05|1729.15|1729.63|1728.13|1730.87|1729.48|1729.12|1727.92|976
1590126300000|2020-05-22 05:45:00|1729.6|1728.1|1729.71|1728.21|1730.24|1729.04|1729.12|1727.89|661
1590126600000|2020-05-22 05:50:00|1729.7|1728.2|1729.69|1728.19|1730.61|1729.11|1728.82|1727.73|668
1590126900000|2020-05-22 05:55:00|1729.78|1728.28|1730.32|1728.82|1730.35|1729.14|1729.2|1727.71|681
1590127200000|2020-05-22 06:00:00|1730.43|1728.93|1732.05|1730.55|1733.15|1732.19|1729.74|1728.68|1507
1590127500000|2020-05-22 06:05:00|1732.04|1730.54|1732.85|1731.95|1733.07|1732.07|1730.77|1729.69|1028
1590127800000|2020-05-22 06:10:00|1732.81|1731.91|1732.64|1731.74|1733.6|1732.24|1732.35|1731.17|1084
1590128100000|2020-05-22 06:15:00|1732.62|1731.72|1732.59|1731.09|1733.01|1731.82|1731.82|1730.78|799
1590128400000|2020-05-22 06:20:00|1732.62|1731.12|1732.29|1731.39|1732.71|1731.65|1731.6|1730.47|781
1590128700000|2020-05-22 06:25:00|1732.17|1731.27|1731.52|1730.62|1733.55|1732.39|1731.44|1730.44|962
1590129000000|2020-05-22 06:30:00|1731.55|1730.65|1733.96|1732.46|1734.06|1732.8|1730.6|1729.46|1002
1590129300000|2020-05-22 06:35:00|1733.98|1732.48|1733.73|1732.83|1734.5|1733.25|1732.71|1731.5|1124
1590129600000|2020-05-22 06:40:00|1733.76|1732.86|1733.37|1732.47|1734.11|1732.98|1732.34|1731.12|971
1590129900000|2020-05-22 06:45:00|1733.25|1732.35|1733.14|1732.24|1734.24|1733.17|1732.4|1731.21|950
1590130200000|2020-05-22 06:50:00|1733.22|1732.32|1734.2|1733.3|1734.67|1733.46|1732.91|1731.73|758
1590130500000|2020-05-22 06:55:00|1734.24|1733.34|1735.34|1734.44|1736.44|1734.94|1734.03|1732.9|1171
1590130800000|2020-05-22 07:00:00|1735.36|1734.46|1736.35|1734.85|1737.08|1735.96|1735.03|1733.98|1410
1590131100000|2020-05-22 07:05:00|1736.34|1734.84|1735.91|1735.01|1736.91|1735.76|1735.44|1734|1032
1590131400000|2020-05-22 07:10:00|1735.88|1734.98|1735.73|1734.83|1736.6|1735.14|1735.42|1734.23|741
1590131700000|2020-05-22 07:15:00|1735.7|1734.8|1736.53|1735.63|1737.49|1736.36|1735.47|1734.22|1183
1590132000000|2020-05-22 07:20:00|1736.49|1735.59|1736.37|1735.47|1738.21|1736.99|1736.25|1735.12|1357
1590132300000|2020-05-22 07:25:00|1736.75|1735.25|1735.16|1734.26|1736.8|1735.74|1735.1|1733.94|985
1590132600000|2020-05-22 07:30:00|1735.1|1734.2|1735.64|1734.74|1736.31|1735.25|1734.92|1733.86|966
1590132900000|2020-05-22 07:35:00|1735.67|1734.77|1735.28|1733.78|1736.29|1735.09|1734.87|1733.71|768
1590133200000|2020-05-22 07:40:00|1735.37|1733.87|1736|1734.5|1736.16|1734.97|1733.73|1732.55|1235
1590133500000|2020-05-22 07:45:00|1736.02|1734.52|1736.57|1735.07|1736.57|1735.46|1735.16|1733.91|934
1590133800000|2020-05-22 07:50:00|1736.53|1735.03|1736.03|1735.13|1737.24|1736|1735.78|1734.56|1018
1590134100000|2020-05-22 07:55:00|1736|1735.1|1737.01|1735.51|1738.39|1736.98|1735.87|1734.95|909
1590134400000|2020-05-22 08:00:00|1737.06|1735.56|1737.72|1736.82|1738.68|1737.56|1736.3|1735.14|944
1590134700000|2020-05-22 08:05:00|1737.71|1736.81|1738.67|1737.77|1739.41|1738.25|1737.03|1736.02|1094
1590135000000|2020-05-22 08:10:00|1738.68|1737.78|1737.29|1736.39|1739.08|1738.18|1737.15|1736.14|1100
1590135300000|2020-05-22 08:15:00|1737.28|1736.38|1737.53|1736.63|1737.82|1736.69|1736.77|1735.65|711
1590135600000|2020-05-22 08:20:00|1737.54|1736.64|1737.65|1736.75|1738.56|1737.4|1737.2|1736.02|1102
1590135900000|2020-05-22 08:25:00|1737.68|1736.78|1737.91|1737.01|1738.93|1737.81|1737.68|1736.51|1011
1590136200000|2020-05-22 08:30:00|1737.92|1737.02|1739.38|1738.48|1739.89|1738.73|1736.96|1735.85|1104
1590136500000|2020-05-22 08:35:00|1739.29|1738.39|1739.57|1738.07|1740.88|1739.89|1738.93|1737.72|1076
1590136800000|2020-05-22 08:40:00|1739.51|1738.01|1739.43|1737.93|1739.64|1738.39|1738.67|1737.54|765
1590137100000|2020-05-22 08:45:00|1739.49|1737.99|1738.13|1737.23|1739.64|1738.5|1737.9|1736.71|891
1590137400000|2020-05-22 08:50:00|1738.14|1737.24|1738.85|1737.35|1739.69|1738.42|1738.14|1737.06|778
1590137700000|2020-05-22 08:55:00|1738.86|1737.36|1737.43|1736.53|1738.99|1737.78|1737.3|1736.09|885
1590138000000|2020-05-22 09:00:00|1737.1|1736.2|1737.01|1735.51|1738.09|1736.91|1736.35|1735.21|946
1590138300000|2020-05-22 09:05:00|1737.05|1735.55|1736.18|1735.28|1737.27|1735.87|1736.16|1735.02|641
1590138600000|2020-05-22 09:10:00|1736.24|1735.34|1736.87|1735.37|1736.9|1735.72|1735.75|1734.46|765
1590138900000|2020-05-22 09:15:00|1736.85|1735.35|1736.02|1734.52|1737.37|1736.32|1735.3|1734.28|782
1590139200000|2020-05-22 09:20:00|1735.99|1734.49|1735.13|1734.23|1736.04|1734.85|1734.88|1733.63|852
1590139500000|2020-05-22 09:25:00|1735.11|1734.21|1734.28|1733.38|1735.91|1734.71|1734.24|1733.13|894
1590139800000|2020-05-22 09:30:00|1734.27|1733.37|1734.67|1733.17|1734.96|1733.81|1733.35|1732.21|956
1590140100000|2020-05-22 09:35:00|1734.68|1733.18|1735.71|1734.81|1736|1734.84|1734.17|1732.95|886
1590140400000|2020-05-22 09:40:00|1735.92|1735.02|1735.51|1734.01|1736.5|1735.07|1734.5|1733.33|796
1590140700000|2020-05-22 09:45:00|1735.53|1734.03|1735.78|1734.28|1736.28|1734.99|1734.96|1733.8|593
1590141000000|2020-05-22 09:50:00|1735.83|1734.33|1736.02|1734.52|1736.48|1735.25|1734.55|1733.32|789
1590141300000|2020-05-22 09:55:00|1736|1734.5|1735.95|1735.05|1736.27|1735.06|1734.98|1733.71|762
1590141600000|2020-05-22 10:00:00|1735.87|1734.97|1736.01|1735.11|1736.8|1735.55|1735.22|1734.27|738
1590141900000|2020-05-22 10:05:00|1736.31|1734.81|1736.04|1735.14|1736.48|1735.3|1735.39|1734.21|760
1590142200000|2020-05-22 10:10:00|1736.14|1735.24|1734.92|1733.42|1736.51|1735.41|1733.9|1732.65|775
1590142500000|2020-05-22 10:15:00|1734.97|1733.47|1735.82|1734.92|1736.35|1735.22|1734.66|1733.42|790
1590142800000|2020-05-22 10:20:00|1735.81|1734.91|1734.99|1734.09|1736.12|1734.93|1733.97|1732.76|913
1590143100000|2020-05-22 10:25:00|1735|1734.1|1735.16|1734.26|1735.99|1734.84|1734.28|1733.19|658
1590143400000|2020-05-22 10:30:00|1735.23|1734.33|1735.39|1733.89|1735.76|1734.54|1734.58|1733.25|609
1590143700000|2020-05-22 10:35:00|1735.44|1733.94|1735.71|1734.21|1735.98|1734.74|1735.11|1733.88|519
1590144000000|2020-05-22 10:40:00|1735.69|1734.19|1736.05|1734.55|1737.04|1735.8|1735.13|1733.86|835
1590144300000|2020-05-22 10:45:00|1736.18|1734.68|1736.19|1734.69|1737.07|1735.57|1735.25|1734.01|710
1590144600000|2020-05-22 10:50:00|1736.16|1734.66|1736.17|1734.67|1736.43|1735.41|1735.38|1734.22|513
1590144900000|2020-05-22 10:55:00|1736.19|1734.69|1736.24|1735.34|1737|1735.88|1735.73|1734.57|620
1590145200000|2020-05-22 11:00:00|1736.19|1735.29|1735.54|1734.04|1736.45|1735.49|1735.2|1734.02|557
1590145500000|2020-05-22 11:05:00|1735.58|1734.08|1736.39|1735.49|1736.81|1735.57|1734.91|1733.7|596
1590145800000|2020-05-22 11:10:00|1736.69|1735.19|1736.43|1734.93|1737.35|1736.2|1736.03|1734.86|715
1590146100000|2020-05-22 11:15:00|1736.44|1734.94|1735.26|1734.36|1736.54|1735.37|1734.79|1733.56|637
1590146400000|2020-05-22 11:20:00|1735.23|1734.33|1735.2|1734.3|1735.94|1734.7|1734.86|1733.9|587
1590146700000|2020-05-22 11:25:00|1735.18|1734.28|1735.17|1733.67|1736.01|1735.1|1734.2|1732.97|726
1590147000000|2020-05-22 11:30:00|1734.59|1733.69|1734.81|1733.31|1735.56|1734.49|1734.29|1733.19|688
1590147300000|2020-05-22 11:35:00|1734.77|1733.27|1735.57|1734.07|1736.03|1734.67|1733.82|1732.71|692
1590147600000|2020-05-22 11:40:00|1735.58|1734.08|1735.95|1734.45|1736.75|1735.53|1735.22|1734.07|805
1590147900000|2020-05-22 11:45:00|1735.93|1734.43|1730.87|1729.97|1736.5|1735.24|1730.61|1729.71|1375
1590148200000|2020-05-22 11:50:00|1730.95|1730.05|1732.35|1731.45|1732.91|1731.79|1730.39|1729.24|1479
1590148500000|2020-05-22 11:55:00|1732.56|1731.66|1730.78|1729.88|1733.4|1732.44|1730.35|1728.85|1284
1590148800000|2020-05-22 12:00:00|1730.81|1729.91|1733.94|1732.44|1734.41|1732.91|1728.05|1726.6|1817
1590149100000|2020-05-22 12:05:00|1734.06|1732.56|1734.96|1733.46|1735.04|1733.92|1732.81|1731.31|1436
1590149400000|2020-05-22 12:10:00|1734.88|1733.38|1734.39|1732.89|1735.64|1734.52|1732.9|1731.4|1255
1590149700000|2020-05-22 12:15:00|1734.53|1733.03|1734.74|1733.24|1735.41|1734.28|1733.67|1732.53|1263
1590150000000|2020-05-22 12:20:00|1734.7|1733.2|1738.32|1737.42|1738.92|1737.72|1734.3|1732.99|1716
1590150300000|2020-05-22 12:25:00|1738.24|1737.34|1737.78|1736.28|1738.42|1737.45|1736.56|1735.36|1414
1590150600000|2020-05-22 12:30:00|1737.77|1736.27|1738.2|1737.3|1739.28|1738.16|1737.44|1736.09|1457
1590150900000|2020-05-22 12:35:00|1738.25|1737.35|1737.95|1736.45|1738.62|1737.44|1736.96|1735.91|1188
1590151200000|2020-05-22 12:40:00|1737.9|1736.4|1737.54|1736.64|1738.82|1737.7|1736.9|1735.83|1087
1590151500000|2020-05-22 12:45:00|1737.46|1736.56|1737.61|1736.71|1738.13|1736.98|1736.72|1735.54|1041
1590151800000|2020-05-22 12:50:00|1737.63|1736.73|1737.34|1735.84|1738.53|1737.38|1736.55|1735.37|1016
1590152100000|2020-05-22 12:55:00|1737.39|1735.89|1735.48|1733.98|1737.47|1736.32|1733.96|1732.66|1141
1590152400000|2020-05-22 13:00:00|1735.49|1733.99|1734.93|1734.03|1736.56|1735.41|1734.55|1733.08|1395
1590152700000|2020-05-22 13:05:00|1735.23|1733.73|1733.72|1732.22|1736.38|1735.11|1733.27|1732.03|1242
1590153000000|2020-05-22 13:10:00|1733.87|1732.37|1733.74|1732.84|1735.16|1733.94|1732.86|1731.73|1261
1590153300000|2020-05-22 13:15:00|1733.72|1732.82|1733.73|1732.83|1735.01|1733.85|1732.98|1731.79|1345
1590153600000|2020-05-22 13:20:00|1733.71|1732.81|1734|1732.5|1735.65|1734.75|1733.54|1732.44|1311
1590153900000|2020-05-22 13:25:00|1733.74|1732.84|1732.76|1731.26|1735.38|1734.48|1730.94|1729.89|1501
1590154200000|2020-05-22 13:30:00|1732.78|1731.28|1735|1734.1|1735.37|1734.26|1732.22|1730.94|1708
1590154500000|2020-05-22 13:35:00|1734.99|1734.09|1738.46|1736.96|1738.69|1737.65|1734.51|1733.61|1784
1590154800000|2020-05-22 13:40:00|1738.49|1736.99|1738.19|1736.69|1738.49|1737.42|1736.81|1735.61|1677
1590155100000|2020-05-22 13:45:00|1738.13|1736.63|1737.08|1735.58|1740.59|1737.95|1736.31|1735.18|1709
1590155400000|2020-05-22 13:50:00|1737.06|1735.56|1736.66|1735.16|1739.69|1738.79|1736.08|1734.94|1769
1590155700000|2020-05-22 13:55:00|1736.52|1735.02|1735.76|1734.26|1736.92|1735.65|1735.21|1733.71|1643
1590156000000|2020-05-22 14:00:00|1735.91|1734.41|1736.69|1735.19|1737.06|1735.81|1734.49|1733.15|1614
1590156300000|2020-05-22 14:05:00|1736.81|1735.31|1737|1736.1|1738.41|1737.28|1736.18|1735.18|1637
1590156600000|2020-05-22 14:10:00|1736.88|1735.98|1736.2|1734.7|1737.41|1736.08|1735.47|1734.33|1569
1590156900000|2020-05-22 14:15:00|1736.18|1734.68|1734.5|1733|1736.42|1735.24|1733.43|1732.28|1721
1590157200000|2020-05-22 14:20:00|1734.18|1733.28|1734.74|1733.84|1736.29|1735.22|1733.59|1732.5|1523
1590157500000|2020-05-22 14:25:00|1734.73|1733.83|1734.5|1733.6|1735.8|1734.62|1733.93|1732.87|1394
1590157800000|2020-05-22 14:30:00|1734.46|1733.56|1735.87|1734.37|1736.16|1734.9|1733.54|1732.46|1575
1590158100000|2020-05-22 14:35:00|1735.91|1734.41|1734.33|1732.83|1736.94|1735.44|1733.77|1732.73|1538
1590158400000|2020-05-22 14:40:00|1734.35|1732.85|1734.97|1734.07|1735.91|1734.77|1733.75|1732.78|1511
1590158700000|2020-05-22 14:45:00|1735.09|1734.19|1736.51|1735.01|1736.65|1735.48|1734.97|1733.76|1480
1590159000000|2020-05-22 14:50:00|1736.1|1735.2|1736.9|1736|1738.21|1736.93|1735.73|1734.73|1473
1590159300000|2020-05-22 14:55:00|1736.93|1736.03|1736.5|1735|1737.77|1736.46|1735.87|1734.65|1474
1590159600000|2020-05-22 15:00:00|1736.52|1735.02|1736.66|1735.76|1737.21|1736.01|1735.07|1733.95|1317
1590159900000|2020-05-22 15:05:00|1736.72|1735.82|1736.09|1734.59|1736.94|1735.82|1735.14|1733.96|1322
1590160200000|2020-05-22 15:10:00|1735.86|1734.96|1736.88|1735.38|1737.35|1736.02|1735.4|1734|1435
1590160500000|2020-05-22 15:15:00|1736.7|1735.2|1735.82|1734.92|1737.05|1735.93|1735.52|1734.36|1257
1590160800000|2020-05-22 15:20:00|1736.12|1734.62|1734.07|1732.57|1736.5|1735.33|1733.66|1732.48|1470
1590161100000|2020-05-22 15:25:00|1733.79|1732.89|1732.79|1731.29|1734.37|1733.1|1731.99|1730.96|1676
1590161400000|2020-05-22 15:30:00|1732.8|1731.3|1733.48|1731.98|1734.32|1732.91|1732.69|1731.19|1589
1590161700000|2020-05-22 15:35:00|1733.41|1731.91|1733.37|1731.87|1734.09|1732.9|1732.55|1731.19|1376
1590162000000|2020-05-22 15:40:00|1733.34|1731.84|1732.88|1731.38|1734.32|1733.15|1732.27|1731.03|1246
1590162300000|2020-05-22 15:45:00|1732.96|1731.46|1732.43|1730.93|1733.83|1732.67|1731.99|1730.79|1464
1590162600000|2020-05-22 15:50:00|1732.45|1730.95|1731.5|1730.6|1732.66|1731.33|1730.9|1729.7|1417
1590162900000|2020-05-22 15:55:00|1731.57|1730.67|1732.06|1731.16|1732.63|1731.37|1730.8|1729.66|1431
1590163200000|2020-05-22 16:00:00|1731.97|1731.07|1733.09|1731.59|1733.39|1732.15|1731.79|1730.76|1470
1590163500000|2020-05-22 16:05:00|1733.13|1731.63|1732.82|1731.32|1733.39|1732.23|1732.13|1731.03|1088
1590163800000|2020-05-22 16:10:00|1732.88|1731.38|1733.63|1732.13|1733.89|1732.67|1731.89|1730.39|1117
1590164100000|2020-05-22 16:15:00|1733.72|1732.22|1734.34|1732.84|1734.75|1733.83|1732.68|1731.18|1342
1590164400000|2020-05-22 16:20:00|1734.35|1732.85|1733.52|1732.62|1734.77|1733.66|1733.03|1731.84|1160
1590164700000|2020-05-22 16:25:00|1733.48|1732.58|1734.59|1733.69|1735.02|1734.01|1733.26|1732.09|1179
1590165000000|2020-05-22 16:30:00|1734.47|1733.57|1733.79|1732.89|1735.04|1733.92|1733.49|1732.38|1314
1590165300000|2020-05-22 16:35:00|1734.09|1732.59|1735.19|1733.69|1735.74|1734.56|1733.44|1732.38|1263
1590165600000|2020-05-22 16:40:00|1735.21|1733.71|1735.66|1734.76|1735.74|1734.76|1734.42|1733.45|1252
1590165900000|2020-05-22 16:45:00|1735.65|1734.75|1735.2|1734.3|1735.69|1734.75|1734.63|1733.56|1155
1590166200000|2020-05-22 16:50:00|1735.21|1734.31|1735.85|1734.95|1735.89|1734.98|1734.61|1733.38|1139
1590166500000|2020-05-22 16:55:00|1735.94|1735.04|1736.07|1735.17|1736.44|1735.46|1735.73|1734.6|1024
1590166800000|2020-05-22 17:00:00|1735.95|1735.05|1736.37|1735.47|1736.74|1735.69|1735.73|1734.73|1137
1590167100000|2020-05-22 17:05:00|1736.36|1735.46|1736.44|1735.54|1736.81|1735.72|1735.33|1734.43|976
1590167400000|2020-05-22 17:10:00|1736.45|1735.55|1736.08|1735.18|1736.99|1735.88|1735.77|1734.68|1090
1590167700000|2020-05-22 17:15:00|1736.1|1735.2|1736.54|1735.64|1737.13|1736.12|1735.61|1734.71|1074
1590168000000|2020-05-22 17:20:00|1736.56|1735.66|1736.2|1735.3|1737.06|1735.91|1736.02|1734.77|1147
1590168300000|2020-05-22 17:25:00|1736.22|1735.32|1736.76|1735.86|1737.15|1735.99|1735.88|1734.89|1245
1590168600000|2020-05-22 17:30:00|1736.75|1735.85|1736.11|1735.21|1737.13|1736.13|1735.65|1734.69|1047
1590168900000|2020-05-22 17:35:00|1736.1|1735.2|1736.21|1735.31|1736.76|1735.53|1735.62|1734.72|855
1590169200000|2020-05-22 17:40:00|1736.16|1735.26|1735.68|1734.78|1736.49|1735.57|1735|1734.1|941
1590169500000|2020-05-22 17:45:00|1735.77|1734.87|1735.86|1734.96|1736.49|1735.59|1735.16|1734.26|866
1590169800000|2020-05-22 17:50:00|1735.84|1734.94|1735.41|1734.51|1736.01|1735.11|1734.9|1734|929
1590170100000|2020-05-22 17:55:00|1735.42|1734.52|1734.86|1733.96|1735.6|1734.7|1734.6|1733.47|897
1590170400000|2020-05-22 18:00:00|1734.97|1734.07|1734.62|1733.72|1735.45|1734.48|1734.48|1733.31|1041
1590170700000|2020-05-22 18:05:00|1734.65|1733.75|1735.13|1734.23|1735.74|1734.54|1734.41|1733.23|1064
1590171000000|2020-05-22 18:10:00|1735.43|1733.93|1735.11|1734.21|1735.86|1734.6|1734.67|1733.57|778
1590171300000|2020-05-22 18:15:00|1735.41|1733.91|1734.46|1732.96|1735.45|1734.33|1733.89|1732.44|1098
1590171600000|2020-05-22 18:20:00|1734.54|1733.04|1734.48|1733.58|1735.03|1733.91|1733.76|1732.33|960
1590171900000|2020-05-22 18:25:00|1734.55|1733.65|1735.8|1734.3|1736.19|1735.01|1734.27|1733.09|1014
1590172200000|2020-05-22 18:30:00|1735.81|1734.31|1735.64|1734.14|1736.36|1735.07|1735.31|1734.05|686
1590172500000|2020-05-22 18:35:00|1735.76|1734.26|1735.91|1735.01|1736.26|1735.17|1734.87|1733.71|783
1590172800000|2020-05-22 18:40:00|1735.94|1735.04|1735.57|1734.67|1736.35|1735.42|1735.37|1734.29|757
1590173100000|2020-05-22 18:45:00|1735.62|1734.72|1735.73|1734.23|1736.47|1735.13|1735.27|1734.12|562
1590173400000|2020-05-22 18:50:00|1735.71|1734.21|1735.79|1734.89|1736.46|1735.27|1735.15|1734.01|670
1590173700000|2020-05-22 18:55:00|1735.75|1734.85|1735.98|1734.48|1736.23|1735.17|1735.19|1733.99|779
1590174000000|2020-05-22 19:00:00|1735.99|1734.49|1735.84|1734.94|1736.93|1735.68|1735.4|1734.43|950
1590174300000|2020-05-22 19:05:00|1735.91|1735.01|1735.46|1734.56|1736.66|1735.49|1735.19|1733.94|1059
1590174600000|2020-05-22 19:10:00|1735.52|1734.62|1735.31|1734.41|1736.5|1735.3|1734.94|1733.64|894
1590174900000|2020-05-22 19:15:00|1735.41|1734.51|1734.21|1733.31|1735.68|1734.51|1733.89|1732.85|941
1590175200000|2020-05-22 19:20:00|1734.15|1733.25|1734.13|1733.23|1734.59|1733.34|1733.61|1732.39|761
1590175500000|2020-05-22 19:25:00|1734.43|1732.93|1733.95|1733.05|1734.43|1733.25|1733.55|1732.42|635
1590175800000|2020-05-22 19:30:00|1733.96|1733.06|1733.67|1732.77|1734.36|1733.09|1733.38|1732.24|596
1590176100000|2020-05-22 19:35:00|1733.74|1732.84|1734.59|1733.09|1735.03|1733.72|1733.24|1732.09|946
1590176400000|2020-05-22 19:40:00|1734.61|1733.11|1734.56|1733.06|1735.1|1733.81|1733.96|1732.6|757
1590176700000|2020-05-22 19:45:00|1734.54|1733.04|1735.28|1733.78|1735.72|1734.46|1734.17|1732.87|851
1590177000000|2020-05-22 19:50:00|1735.22|1733.72|1735.51|1734.01|1735.98|1734.83|1734.76|1733.59|986
1590177300000|2020-05-22 19:55:00|1735.45|1733.95|1735.74|1734.84|1736.27|1735.18|1735.18|1733.85|1195
1590177600000|2020-05-22 20:00:00|1735.69|1734.79|1736.06|1734.56|1736.21|1735.09|1735.36|1733.89|423
1590177900000|2020-05-22 20:05:00|1736.07|1734.57|1735.22|1734.32|1736.26|1735.16|1735.22|1734.02|272
1590178200000|2020-05-22 20:10:00|1735.34|1734.44|1735.34|1733.84|1735.98|1734.59|1734.99|1733.74|227
1590178500000|2020-05-22 20:15:00|1735.35|1733.85|1735.12|1734.22|1735.79|1734.57|1734.96|1733.78|243
1590178800000|2020-05-22 20:20:00|1735.17|1734.27|1735.52|1734.62|1735.86|1734.66|1735.05|1733.82|244
1590179100000|2020-05-22 20:25:00|1735.45|1734.55|1734.75|1733.85|1735.78|1734.59|1734.61|1733.57|263
1590179400000|2020-05-22 20:30:00|1735.14|1733.64|1736.04|1735.14|1736.45|1735.24|1734.76|1733.64|287
1590179700000|2020-05-22 20:35:00|1736.38|1734.88|1736.81|1735.31|1737.08|1736.1|1736.05|1734.82|295
1590180000000|2020-05-22 20:40:00|1736.83|1735.33|1736.8|1735.3|1737.06|1735.87|1736.3|1735.07|261
1590180300000|2020-05-22 20:45:00|1736.79|1735.29|1736.93|1735.43|1737.1|1735.9|1736.1|1734.92|306
1590180600000|2020-05-22 20:50:00|1736.92|1735.42|1736.5|1735|1737.03|1735.96|1735.91|1734.55|311
1590180900000|2020-05-22 20:55:00|1736.47|1734.97|1734.92|1733.42|1738.57|1735.13|1734.23|1732.61|382
1590357600000|2020-05-24 22:00:00|1735.42|1733.62|1732.77|1731.27|1737.95|1734.08|1731.72|1727.55|644
1590357900000|2020-05-24 22:05:00|1732.59|1731.09|1733.05|1731.55|1733.69|1732.19|1732.08|1730.58|551
1590358200000|2020-05-24 22:10:00|1733.2|1731.7|1732.44|1730.94|1733.2|1731.7|1731.99|1730.49|396
1590358500000|2020-05-24 22:15:00|1732.4|1730.9|1733.4|1731.9|1734.17|1732.46|1732.01|1729.93|367
1590358800000|2020-05-24 22:20:00|1733.34|1731.84|1733.6|1732.1|1734.44|1732.94|1732.98|1731.64|221
1590359100000|2020-05-24 22:25:00|1733.52|1732.02|1733.75|1732.25|1735.03|1732.95|1733.23|1730.88|222
1590359400000|2020-05-24 22:30:00|1733.74|1732.24|1733.76|1732.26|1734.33|1732.83|1732.95|1731.45|250
1590359700000|2020-05-24 22:35:00|1733.74|1732.24|1733.05|1731.55|1734.95|1732.83|1732.32|1730.82|275
1590360000000|2020-05-24 22:40:00|1733.1|1731.6|1733.82|1732.32|1734.5|1732.73|1733.01|1730|247
1590360300000|2020-05-24 22:45:00|1733.8|1732.3|1733.79|1732.29|1734.72|1733.22|1733.53|1732.03|261
1590360600000|2020-05-24 22:50:00|1733.77|1732.27|1732.85|1731.35|1734.19|1732.69|1732.77|1731.27|291
1590360900000|2020-05-24 22:55:00|1733.36|1731.86|1733.08|1731.58|1733.49|1731.99|1732.34|1730.84|288
1590361200000|2020-05-24 23:00:00|1732.75|1731.25|1732.23|1730.73|1733.37|1731.87|1731.99|1730.49|250
1590361500000|2020-05-24 23:05:00|1732.55|1731.05|1732.85|1731.35|1732.98|1731.48|1731.85|1730.35|254
1590361800000|2020-05-24 23:10:00|1732.58|1731.08|1732.69|1731.19|1733.8|1732.19|1732.08|1729.3|252
1590362100000|2020-05-24 23:15:00|1732.67|1731.17|1731.61|1730.11|1733.88|1732.38|1731.28|1729.78|387
1590362400000|2020-05-24 23:20:00|1731.68|1730.18|1731.66|1730.16|1731.91|1730.41|1730.93|1729.43|222
1590362700000|2020-05-24 23:25:00|1731.69|1730.19|1732.02|1730.52|1732.21|1730.71|1731.37|1729.87|163
1590363000000|2020-05-24 23:30:00|1732.03|1730.53|1731.46|1729.96|1732.95|1730.53|1730.89|1728.45|295
1590363300000|2020-05-24 23:35:00|1731.56|1730.06|1731.6|1730.1|1731.83|1730.49|1731.1|1729.78|285
1590363600000|2020-05-24 23:40:00|1731.59|1730.09|1731.57|1730.07|1732.01|1730.51|1730.8|1729.59|238
1590363900000|2020-05-24 23:45:00|1731.71|1730.21|1731.45|1729.95|1732.3|1730.8|1730.79|1729.59|324
1590364200000|2020-05-24 23:50:00|1731.49|1729.99|1731.33|1729.83|1731.8|1730.49|1730.76|1729.4|437
1590364500000|2020-05-24 23:55:00|1731.36|1729.86|1731.72|1730.22|1732.03|1730.55|1730.93|1729.72|280
1590364800000|2020-05-25 00:00:00|1731.85|1730.35|1731.7|1730.2|1732.1|1730.6|1731.04|1729.73|327
1590365100000|2020-05-25 00:05:00|1732.32|1730.82|1731.94|1730.44|1732.32|1731|1731.47|1729.99|373
1590365400000|2020-05-25 00:10:00|1731.98|1730.48|1731.46|1729.96|1732.1|1730.6|1731.01|1729.74|394
1590365700000|2020-05-25 00:15:00|1731.49|1729.99|1731.6|1730.1|1731.87|1730.83|1731.06|1729.81|368
1590366000000|2020-05-25 00:20:00|1731.61|1730.11|1729.64|1728.14|1731.87|1730.66|1729.37|1727.87|405
1590366300000|2020-05-25 00:25:00|1729.49|1727.99|1729.48|1727.98|1730.39|1728.89|1728.02|1726.67|722
1590366600000|2020-05-25 00:30:00|1729.66|1728.16|1729.73|1728.23|1730.43|1728.93|1729.09|1727.59|388
1590366900000|2020-05-25 00:35:00|1729.81|1728.31|1730.29|1728.79|1730.46|1728.96|1728.94|1727.44|412
1590367200000|2020-05-25 00:40:00|1730.27|1728.77|1730.45|1728.95|1730.95|1729.54|1729.76|1728.51|280
1590367500000|2020-05-25 00:45:00|1730.39|1728.89|1729.83|1728.93|1730.7|1729.46|1729.74|1728.59|299
1590367800000|2020-05-25 00:50:00|1729.78|1728.88|1729.85|1728.95|1730.85|1729.51|1729.76|1728.64|328
1590368100000|2020-05-25 00:55:00|1729.89|1728.99|1729.99|1728.49|1730.63|1729.31|1729.37|1728.18|339
1590368400000|2020-05-25 01:00:00|1729.68|1728.78|1728.99|1727.49|1729.86|1728.83|1727.61|1726.41|962
1590368700000|2020-05-25 01:05:00|1728.63|1727.73|1729.13|1728.23|1729.5|1728.35|1727.62|1726.49|778
1590369000000|2020-05-25 01:10:00|1729.43|1727.93|1728.08|1726.58|1729.7|1728.57|1727.71|1726.56|741
1590369300000|2020-05-25 01:15:00|1728.1|1726.6|1727.75|1726.25|1728.55|1727.45|1727|1725.8|741
1590369600000|2020-05-25 01:20:00|1727.5|1726.6|1727.39|1725.89|1728.1|1727|1726.67|1725.5|585
1590369900000|2020-05-25 01:25:00|1727.36|1725.86|1727.71|1726.21|1727.84|1726.74|1726.78|1725.48|539
1590370200000|2020-05-25 01:30:00|1727.79|1726.29|1727.47|1726.57|1728.08|1727|1726.88|1725.54|670
1590370500000|2020-05-25 01:35:00|1727.74|1726.84|1727.91|1726.41|1728.5|1727.02|1727.27|1726.13|550
1590370800000|2020-05-25 01:40:00|1728.1|1726.6|1728.24|1726.74|1728.47|1727.3|1727.47|1726.28|548
1590371100000|2020-05-25 01:45:00|1728.42|1726.92|1727.63|1726.13|1728.54|1727.34|1727.2|1725.89|559
1590371400000|2020-05-25 01:50:00|1727.53|1726.03|1728.3|1726.8|1728.4|1727.2|1727.1|1725.93|391
1590371700000|2020-05-25 01:55:00|1728.19|1726.69|1728.2|1726.7|1728.56|1727.2|1727.6|1726.28|399
1590372000000|2020-05-25 02:00:00|1728.15|1726.65|1728.28|1726.78|1728.81|1727.61|1727.59|1726.29|478
1590372300000|2020-05-25 02:05:00|1728.16|1726.66|1727.66|1726.16|1728.53|1727.03|1726.94|1725.75|541
1590372600000|2020-05-25 02:10:00|1727.5|1726|1727.99|1726.49|1728.24|1727.05|1727.08|1725.85|389
1590372900000|2020-05-25 02:15:00|1728.07|1726.57|1728.58|1727.08|1728.63|1727.6|1727.48|1726.22|312
1590373200000|2020-05-25 02:20:00|1728.52|1727.02|1728.5|1727.6|1729.11|1727.65|1727.93|1726.81|250
1590373500000|2020-05-25 02:25:00|1728.8|1727.3|1729.37|1727.87|1729.76|1728.56|1728.24|1727.14|410
1590373800000|2020-05-25 02:30:00|1729.34|1727.84|1729.66|1728.16|1729.96|1729.06|1728.54|1727.44|680
1590374100000|2020-05-25 02:35:00|1729.64|1728.14|1729.23|1727.73|1730.13|1728.74|1728.47|1727.26|573
1590374400000|2020-05-25 02:40:00|1729.22|1727.72|1728.92|1728.02|1729.52|1728.36|1728.73|1727.52|295
1590374700000|2020-05-25 02:45:00|1729.24|1727.74|1729.23|1727.73|1729.49|1728.36|1728.57|1727.41|413
1590375000000|2020-05-25 02:50:00|1728.82|1727.92|1729.57|1728.07|1730.26|1728.87|1728.82|1727.66|505
1590375300000|2020-05-25 02:55:00|1729.54|1728.04|1729.65|1728.75|1730.12|1729|1728.97|1727.91|430
1590375600000|2020-05-25 03:00:00|1729.66|1728.76|1729.53|1728.03|1730.16|1728.94|1728.89|1727.64|425
1590375900000|2020-05-25 03:05:00|1729.51|1728.01|1729.04|1728.14|1729.62|1728.43|1728.4|1727.33|453
1590376200000|2020-05-25 03:10:00|1729.03|1728.13|1728.95|1728.05|1729.59|1728.35|1728.69|1727.59|261
1590376500000|2020-05-25 03:15:00|1729.43|1727.93|1729.5|1728|1729.83|1728.61|1728.65|1727.53|381
1590376800000|2020-05-25 03:20:00|1729.47|1727.97|1728.9|1728|1729.55|1728.44|1728.42|1727.1|407
1590377100000|2020-05-25 03:25:00|1728.93|1728.03|1729.25|1728.35|1729.56|1728.38|1728.79|1727.6|236
1590377400000|2020-05-25 03:30:00|1729.54|1728.04|1729.22|1728.32|1729.71|1728.5|1728.95|1727.8|194
1590377700000|2020-05-25 03:35:00|1729.21|1728.31|1728.98|1728.08|1729.59|1728.5|1728.89|1727.63|223
1590378000000|2020-05-25 03:40:00|1728.93|1728.03|1729|1728.1|1729.4|1728.24|1728.54|1727.62|353
1590378300000|2020-05-25 03:45:00|1729.03|1728.13|1728.87|1727.97|1729.62|1728.32|1728.76|1727.78|298
1590378600000|2020-05-25 03:50:00|1729.01|1728.11|1728.85|1727.95|1729.32|1728.11|1728.66|1727.67|256
1590378900000|2020-05-25 03:55:00|1728.91|1728.01|1729.11|1728.21|1729.59|1728.42|1728.68|1727.7|234
1590379200000|2020-05-25 04:00:00|1729.1|1728.2|1729.53|1728.03|1729.74|1728.46|1728.8|1727.61|251
1590379500000|2020-05-25 04:05:00|1729.22|1728.32|1729.21|1728.31|1729.7|1728.44|1728.93|1727.73|159
1590379800000|2020-05-25 04:10:00|1729.51|1728.01|1728.6|1727.7|1729.55|1728.35|1728.45|1727.36|263
1590380100000|2020-05-25 04:15:00|1728.58|1727.68|1728.46|1727.56|1729.05|1727.85|1728.1|1727.01|364
1590380400000|2020-05-25 04:20:00|1728.44|1727.54|1728.72|1727.82|1729.23|1728.21|1728.2|1727.3|381
1590380700000|2020-05-25 04:25:00|1728.73|1727.83|1728.34|1726.84|1729.04|1727.83|1727.77|1726.67|273
1590381000000|2020-05-25 04:30:00|1728.35|1726.85|1727.9|1726.4|1728.7|1727.3|1727.1|1725.96|383
1590381300000|2020-05-25 04:35:00|1727.85|1726.35|1726.98|1726.08|1728.09|1726.69|1726.71|1725.57|332
1590381600000|2020-05-25 04:40:00|1726.99|1726.09|1726.93|1726.03|1727.94|1726.61|1726.88|1725.68|267
1590381900000|2020-05-25 04:45:00|1727.51|1726.01|1727.29|1725.79|1727.71|1726.49|1726.78|1725.58|232
1590382200000|2020-05-25 04:50:00|1727.47|1725.97|1727.54|1726.04|1728.22|1727.01|1727.04|1725.7|284
1590382500000|2020-05-25 04:55:00|1727.53|1726.03|1727.62|1726.12|1727.92|1726.7|1727.11|1725.87|289
1590382800000|2020-05-25 05:00:00|1727.61|1726.11|1727.48|1726.58|1727.97|1726.74|1727.02|1725.91|265
1590383100000|2020-05-25 05:05:00|1727.77|1726.27|1727.92|1726.42|1728.19|1727.08|1727.34|1726.24|271
1590383400000|2020-05-25 05:10:00|1727.91|1726.41|1727.88|1726.38|1728.04|1726.78|1727.48|1726.31|158
1590383700000|2020-05-25 05:15:00|1727.87|1726.37|1728.19|1726.69|1728.36|1727.12|1727.58|1726.37|181
1590384000000|2020-05-25 05:20:00|1728.18|1726.68|1728.36|1726.86|1728.89|1727.5|1727.83|1726.63|244
1590384300000|2020-05-25 05:25:00|1728.51|1727.01|1728.06|1726.56|1728.51|1727.26|1727.76|1726.48|239
1590384600000|2020-05-25 05:30:00|1728.02|1726.52|1727.01|1725.51|1728.23|1726.91|1726.54|1725.2|659
1590384900000|2020-05-25 05:35:00|1727.1|1725.6|1727.29|1725.79|1727.87|1726.63|1726.47|1725.23|831
1590385200000|2020-05-25 05:40:00|1727.28|1725.78|1726.48|1724.98|1727.49|1726.31|1725.47|1724.38|1172
1590385500000|2020-05-25 05:45:00|1726.21|1725.31|1725.02|1724.12|1726.47|1725.34|1724.3|1723.33|917
1590385800000|2020-05-25 05:50:00|1725.01|1724.11|1724.72|1723.82|1725.93|1724.68|1724.39|1723.38|737
1590386100000|2020-05-25 05:55:00|1724.82|1723.92|1725.49|1724.59|1726.14|1725.04|1724.68|1723.64|637
1590386400000|2020-05-25 06:00:00|1726.04|1724.54|1726.59|1725.69|1727.54|1726.46|1725.28|1724.23|875
1590386700000|2020-05-25 06:05:00|1726.57|1725.67|1727.61|1726.71|1728.01|1727|1726.33|1725.43|825
1590387000000|2020-05-25 06:10:00|1727.59|1726.69|1727.95|1727.05|1728.09|1727.15|1726.72|1725.82|777
1590387300000|2020-05-25 06:15:00|1727.89|1726.99|1728|1727.1|1728.8|1727.56|1727.18|1725.93|817
1590387600000|2020-05-25 06:20:00|1728.01|1727.11|1728.23|1726.73|1728.93|1727.88|1727.35|1726.28|708
1590387900000|2020-05-25 06:25:00|1728.17|1726.67|1727.7|1726.8|1728.75|1727.39|1727.12|1725.99|645
1590388200000|2020-05-25 06:30:00|1727.74|1726.84|1727.94|1726.44|1728.54|1727.41|1727.33|1726.3|567
1590388500000|2020-05-25 06:35:00|1727.98|1726.48|1726.88|1725.98|1728.11|1726.88|1726.36|1725.45|550
1590388800000|2020-05-25 06:40:00|1726.84|1725.94|1726.37|1724.87|1727.89|1726.99|1725.99|1724.8|560
1590389100000|2020-05-25 06:45:00|1726.39|1724.89|1725.74|1724.84|1726.86|1725.57|1725.38|1724.26|788
1590389400000|2020-05-25 06:50:00|1725.59|1724.69|1726.22|1725.32|1726.87|1725.54|1725.4|1724.39|749
1590389700000|2020-05-25 06:55:00|1726.26|1725.36|1726.47|1724.97|1726.82|1725.58|1725.94|1724.72|486
1590390000000|2020-05-25 07:00:00|1726.35|1725.45|1726.43|1725.53|1726.67|1725.75|1725.83|1724.63|760
1590390300000|2020-05-25 07:05:00|1726.47|1725.57|1727.5|1726.6|1727.84|1726.94|1726.31|1725.18|892
1590390600000|2020-05-25 07:10:00|1727.54|1726.64|1727.4|1726.5|1727.83|1726.86|1727.09|1725.88|1031
1590390900000|2020-05-25 07:15:00|1727.56|1726.06|1727.26|1726.36|1727.7|1726.62|1727|1725.87|987
1590391200000|2020-05-25 07:20:00|1727.27|1726.37|1727.5|1726.6|1727.67|1726.71|1727.06|1725.87|457
1590391500000|2020-05-25 07:25:00|1727.34|1726.44|1728.37|1726.87|1728.37|1727.28|1727.3|1726.15|799
1590391800000|2020-05-25 07:30:00|1728.33|1726.83|1729.33|1728.43|1729.72|1728.59|1727.95|1726.77|942
1590392100000|2020-05-25 07:35:00|1729.29|1728.39|1728.28|1727.38|1729.59|1728.61|1728.2|1727.3|753
1590392400000|2020-05-25 07:40:00|1728.29|1727.39|1729.69|1728.79|1729.76|1728.86|1728.28|1727.38|896
1590392700000|2020-05-25 07:45:00|1729.65|1728.75|1729.59|1728.69|1730|1728.96|1729.03|1728.13|1018
1590393000000|2020-05-25 07:50:00|1729.6|1728.7|1728.36|1727.46|1729.64|1728.74|1728.34|1727.44|1054
1590393300000|2020-05-25 07:55:00|1728.35|1727.45|1728.38|1727.48|1728.64|1727.61|1727.73|1726.83|1147
1590393600000|2020-05-25 08:00:00|1728.39|1727.49|1727.44|1726.54|1728.72|1727.82|1727.32|1726.42|1297
1590393900000|2020-05-25 08:05:00|1727.45|1726.55|1728.79|1727.89|1729.71|1728.57|1727.19|1726.29|1323
1590394200000|2020-05-25 08:10:00|1728.81|1727.91|1728.93|1728.03|1729.44|1728.29|1728.39|1727.49|892
1590394500000|2020-05-25 08:15:00|1728.92|1728.02|1727.96|1727.06|1729.23|1728.33|1727.84|1726.94|920
1590394800000|2020-05-25 08:20:00|1727.93|1727.03|1728.48|1727.58|1729.04|1728.14|1727.93|1726.8|853
1590395100000|2020-05-25 08:25:00|1728.42|1727.52|1728.65|1727.75|1728.88|1727.98|1728.35|1727.16|688
1590395400000|2020-05-25 08:30:00|1728.63|1727.73|1729.07|1728.17|1729.44|1728.54|1728.61|1727.71|867
1590395700000|2020-05-25 08:35:00|1729.06|1728.16|1729.39|1728.49|1729.89|1728.99|1728.75|1727.85|784
1590396000000|2020-05-25 08:40:00|1729.32|1728.42|1729.78|1728.88|1730.35|1729.22|1729.2|1728.24|657
1590396300000|2020-05-25 08:45:00|1729.76|1728.86|1729.41|1727.91|1730.33|1729.21|1728.87|1727.85|635
1590396600000|2020-05-25 08:50:00|1729.1|1728.2|1728.83|1727.93|1731.18|1730.08|1728.74|1727.64|1079
1590396900000|2020-05-25 08:55:00|1728.96|1728.06|1729.59|1728.69|1729.92|1728.81|1728.79|1727.64|648
1590397200000|2020-05-25 09:00:00|1729.6|1728.7|1730.17|1729.27|1730.65|1729.41|1729.53|1728.36|726
1590397500000|2020-05-25 09:05:00|1730.16|1729.26|1729.98|1729.08|1730.74|1729.5|1729.96|1728.8|621
1590397800000|2020-05-25 09:10:00|1730|1729.1|1730.03|1729.13|1730.86|1729.82|1729.54|1728.53|566
1590398100000|2020-05-25 09:15:00|1730.05|1729.15|1730.08|1729.18|1730.71|1729.81|1729.86|1728.68|551
1590398400000|2020-05-25 09:20:00|1730.06|1729.16|1730|1729.1|1730.72|1729.55|1729.76|1728.68|595
1590398700000|2020-05-25 09:25:00|1729.99|1729.09|1729.45|1728.55|1730.34|1729.18|1729.36|1728.16|353
1590399000000|2020-05-25 09:30:00|1729.71|1728.21|1729.78|1728.88|1730.27|1729.23|1729.26|1728.06|626
1590399300000|2020-05-25 09:35:00|1729.67|1728.77|1729.64|1728.74|1730.02|1729.12|1729.46|1728.26|447
1590399600000|2020-05-25 09:40:00|1729.71|1728.81|1730.69|1729.79|1730.98|1729.82|1729.57|1728.3|548
1590399900000|2020-05-25 09:45:00|1730.63|1729.73|1730.89|1729.99|1731.2|1730.26|1730.42|1729.22|554
1590400200000|2020-05-25 09:50:00|1730.84|1729.94|1731.15|1730.25|1731.17|1730.27|1730.59|1729.35|265
1590400500000|2020-05-25 09:55:00|1731.09|1730.19|1731.21|1730.31|1731.57|1730.53|1730.49|1729.38|572
1590400800000|2020-05-25 10:00:00|1731.26|1730.36|1729.54|1728.64|1731.51|1730.46|1729.24|1727.81|1033
1590401100000|2020-05-25 10:05:00|1729.65|1728.75|1730.4|1729.5|1731.24|1730.14|1727.98|1727.08|1192
1590401400000|2020-05-25 10:10:00|1730.41|1729.51|1730.22|1729.32|1730.97|1729.91|1730.03|1728.9|560
1590401700000|2020-05-25 10:15:00|1730.23|1729.33|1729.42|1728.52|1730.57|1729.35|1729.33|1728.22|492
1590402000000|2020-05-25 10:20:00|1729.43|1728.53|1729.86|1728.96|1730.35|1729.24|1729.24|1728.11|455
1590402300000|2020-05-25 10:25:00|1729.89|1728.99|1729.54|1728.64|1730.13|1729.23|1729.3|1728.23|396
1590402600000|2020-05-25 10:30:00|1729.48|1728.58|1730.13|1729.23|1730.5|1729.55|1729.36|1728.24|605
1590402900000|2020-05-25 10:35:00|1730.26|1729.36|1729.88|1728.98|1730.37|1729.41|1729.41|1728.28|543
1590403200000|2020-05-25 10:40:00|1729.84|1728.94|1730.06|1729.16|1730.33|1729.41|1729.62|1728.27|481
1590403500000|2020-05-25 10:45:00|1730.03|1729.13|1729.1|1728.2|1730.06|1729.16|1728.85|1727.75|682
1590403800000|2020-05-25 10:50:00|1729.09|1728.19|1728.32|1727.42|1729.46|1728.38|1728.03|1726.83|826
1590404100000|2020-05-25 10:55:00|1728.34|1727.44|1728.59|1727.69|1729.52|1728.55|1728.01|1726.84|784
1590404400000|2020-05-25 11:00:00|1728.62|1727.72|1728.75|1727.85|1729.26|1728.07|1728.27|1727.19|592
1590404700000|2020-05-25 11:05:00|1728.77|1727.87|1728.43|1727.53|1729.54|1728.59|1728.03|1726.99|786
1590405000000|2020-05-25 11:10:00|1728.38|1727.48|1728.22|1727.32|1729|1727.87|1727.97|1726.96|518
1590405300000|2020-05-25 11:15:00|1728.23|1727.33|1728.46|1727.56|1728.88|1727.71|1728.03|1726.95|494
1590405600000|2020-05-25 11:20:00|1728.45|1727.55|1728.14|1727.24|1728.62|1727.56|1727.75|1726.77|496
1590405900000|2020-05-25 11:25:00|1728.15|1727.25|1727.61|1726.71|1728.48|1727.4|1727.57|1726.59|574
1590406200000|2020-05-25 11:30:00|1727.6|1726.7|1727.92|1727.02|1728.55|1727.63|1727.47|1726.57|734
1590406500000|2020-05-25 11:35:00|1727.88|1726.98|1728.04|1727.14|1728.87|1727.77|1727.79|1726.72|490
1590406800000|2020-05-25 11:40:00|1728.05|1727.15|1728.42|1727.52|1728.98|1727.85|1727.79|1726.89|553
1590407100000|2020-05-25 11:45:00|1728.44|1727.54|1728.75|1727.85|1729.05|1727.98|1727.96|1727.06|394
1590407400000|2020-05-25 11:50:00|1728.74|1727.84|1730|1729.1|1730.16|1729.13|1728.6|1727.7|534
1590407700000|2020-05-25 11:55:00|1729.91|1729.01|1729.59|1728.09|1730.55|1729.38|1728.49|1727.29|1011
1590408000000|2020-05-25 12:00:00|1729.58|1728.08|1729.74|1728.24|1731.16|1729.66|1728.95|1727.78|1418
1590408300000|2020-05-25 12:05:00|1729.76|1728.26|1730.59|1729.09|1730.9|1729.71|1729.14|1727.85|923
1590408600000|2020-05-25 12:10:00|1730.58|1729.08|1729.47|1727.97|1731.1|1729.6|1729.05|1727.55|750
1590408900000|2020-05-25 12:15:00|1729.58|1728.08|1729.47|1727.97|1730|1728.5|1728.95|1727.45|738
1590409200000|2020-05-25 12:20:00|1729.3|1727.8|1728.94|1727.44|1729.8|1728.3|1728.79|1727.29|693
1590409500000|2020-05-25 12:25:00|1728.9|1727.4|1728.72|1727.22|1729.16|1727.66|1728.04|1726.54|1073
1590409800000|2020-05-25 12:30:00|1728.71|1727.21|1728.71|1727.21|1729.21|1727.71|1727.92|1726.42|896
1590410100000|2020-05-25 12:35:00|1728.69|1727.19|1728.71|1727.21|1729.04|1727.54|1728.09|1726.59|735
1590410400000|2020-05-25 12:40:00|1728.72|1727.22|1728.26|1726.76|1729.18|1727.92|1727.95|1726.45|818
1590410700000|2020-05-25 12:45:00|1728.29|1726.79|1728.64|1727.14|1728.73|1727.57|1727.74|1726.52|549
1590411000000|2020-05-25 12:50:00|1728.69|1727.19|1728.91|1728.01|1729.26|1728.1|1728.17|1726.81|630
1590411300000|2020-05-25 12:55:00|1728.87|1727.97|1729.08|1727.58|1729.33|1728.13|1728.39|1727.07|791
1590411600000|2020-05-25 13:00:00|1729.19|1727.69|1728.33|1726.83|1729.34|1728.08|1728.14|1726.64|1150
1590411900000|2020-05-25 13:05:00|1728.32|1726.82|1727.74|1726.24|1728.42|1727.02|1727|1725.66|1329
1590412200000|2020-05-25 13:10:00|1727.71|1726.21|1727.26|1726.36|1728.01|1726.83|1727.09|1726.03|742
1590412500000|2020-05-25 13:15:00|1727.32|1726.42|1727.32|1726.42|1728.2|1727.1|1727.24|1726.13|609
1590412800000|2020-05-25 13:20:00|1727.79|1726.29|1727.83|1726.93|1728.61|1727.53|1727.24|1726.04|729
1590413100000|2020-05-25 13:25:00|1727.82|1726.92|1728.9|1727.4|1729.02|1727.72|1727.7|1726.72|509
1590413400000|2020-05-25 13:30:00|1728.88|1727.38|1727.18|1725.68|1728.91|1727.84|1726.66|1725.16|820
1590413700000|2020-05-25 13:35:00|1727.29|1725.79|1724.16|1723.26|1728.65|1727.46|1721.97|1721.07|1676
1590414000000|2020-05-25 13:40:00|1724.1|1723.2|1725.71|1724.21|1726.13|1724.79|1723.49|1722.29|1459
1590414300000|2020-05-25 13:45:00|1725.75|1724.25|1727.21|1725.71|1727.27|1726.07|1724.79|1723.55|1080
1590414600000|2020-05-25 13:50:00|1727.22|1725.72|1726.59|1725.09|1727.33|1726.02|1726.21|1724.82|924
1590414900000|2020-05-25 13:55:00|1726.55|1725.05|1727.02|1725.52|1727.98|1726.75|1726.19|1724.69|962
1590415200000|2020-05-25 14:00:00|1727.05|1725.55|1726.63|1725.13|1727.48|1726.32|1726.18|1725.04|895
1590415500000|2020-05-25 14:05:00|1726.67|1725.17|1727.77|1726.27|1728.12|1726.9|1726.21|1725.06|924
1590415800000|2020-05-25 14:10:00|1727.75|1726.25|1727.46|1725.96|1728.04|1726.78|1726.78|1725.57|924
1590416100000|2020-05-25 14:15:00|1727.54|1726.04|1730.63|1729.13|1731.62|1730.12|1727.05|1725.66|1413
1590416400000|2020-05-25 14:20:00|1730.91|1729.41|1728.15|1726.65|1732.07|1730.57|1727.89|1726.39|1678
1590416700000|2020-05-25 14:25:00|1728.23|1726.73|1728.48|1726.98|1729.21|1728.31|1727.87|1726.37|1007
1590417000000|2020-05-25 14:30:00|1728.44|1726.94|1727.38|1725.88|1728.84|1727.52|1727.06|1725.88|730
1590417300000|2020-05-25 14:35:00|1727.4|1725.9|1729.65|1728.15|1729.73|1728.23|1727.11|1725.64|802
1590417600000|2020-05-25 14:40:00|1729.47|1727.97|1730.42|1728.92|1731.53|1730.03|1729.01|1727.76|1073
1590417900000|2020-05-25 14:45:00|1730.31|1728.81|1730.83|1729.33|1731.74|1730.24|1729.44|1728.2|705
1590418200000|2020-05-25 14:50:00|1730.81|1729.31|1733.45|1731.95|1734.22|1732.72|1730.21|1728.71|955
1590418500000|2020-05-25 14:55:00|1733.59|1732.09|1732.98|1731.48|1733.69|1732.47|1732.11|1730.99|1179
1590418800000|2020-05-25 15:00:00|1732.92|1731.42|1731.87|1730.37|1733.49|1732.08|1731.87|1730.37|812
1590419100000|2020-05-25 15:05:00|1732.08|1730.58|1731.71|1730.81|1732.58|1731.14|1731.35|1729.85|872
1590419400000|2020-05-25 15:10:00|1731.7|1730.8|1731.96|1730.46|1732.69|1731.26|1731.37|1729.97|584
1590419700000|2020-05-25 15:15:00|1732.02|1730.52|1731.65|1730.15|1732.48|1731.2|1731.07|1729.8|549
1590420000000|2020-05-25 15:20:00|1731.67|1730.17|1731.88|1730.38|1732.12|1730.92|1730.94|1729.65|555
1590420300000|2020-05-25 15:25:00|1731.67|1730.77|1732.06|1730.56|1732.23|1731.01|1731.11|1729.88|432
1590420600000|2020-05-25 15:30:00|1731.97|1730.47|1731.52|1730.02|1732.16|1730.85|1730.85|1729.35|424
1590420900000|2020-05-25 15:35:00|1731.56|1730.06|1731.84|1730.34|1731.95|1730.64|1730.85|1729.5|521
1590421200000|2020-05-25 15:40:00|1731.81|1730.31|1731.4|1730.5|1732.03|1730.81|1731|1729.8|466
1590421500000|2020-05-25 15:45:00|1731.77|1730.27|1730.36|1728.86|1732.22|1730.72|1729.74|1728.44|625
1590421800000|2020-05-25 15:50:00|1730.42|1728.92|1730.24|1728.74|1731.05|1729.86|1729.64|1728.46|474
1590422100000|2020-05-25 15:55:00|1730.2|1728.7|1730.49|1728.99|1730.81|1729.31|1729.74|1728.24|437
1590422400000|2020-05-25 16:00:00|1730.47|1728.97|1730.26|1728.76|1731.17|1729.67|1730.06|1728.56|437
1590422700000|2020-05-25 16:05:00|1730.21|1728.71|1728.98|1727.48|1731.01|1729.51|1728.8|1727.3|837
1590423000000|2020-05-25 16:10:00|1728.92|1727.42|1729.61|1728.11|1731.73|1728.68|1728.88|1727.38|633
1590423300000|2020-05-25 16:15:00|1729.45|1727.95|1729.34|1727.84|1731.6|1728.52|1729.12|1727.44|366
1590423600000|2020-05-25 16:20:00|1729.31|1727.81|1729.64|1728.14|1731.39|1728.47|1729.2|1727.22|309
1590423900000|2020-05-25 16:25:00|1729.58|1728.08|1729.33|1727.83|1730.2|1728.7|1729.23|1727.73|329
1590424200000|2020-05-25 16:30:00|1729.35|1727.85|1730.66|1729.16|1730.79|1729.29|1729.35|1727.85|335
1590424500000|2020-05-25 16:35:00|1730.56|1729.06|1731.03|1729.53|1733.41|1730.18|1730.24|1728.77|450
1590424800000|2020-05-25 16:40:00|1731.1|1729.6|1730.14|1728.64|1732.55|1729.93|1729.39|1727.62|427
1590425100000|2020-05-25 16:45:00|1729.96|1728.46|1729.75|1728.25|1732.63|1729.34|1729.1|1727.6|352
1590425400000|2020-05-25 16:50:00|1729.78|1728.28|1728.97|1727.47|1731.15|1728.99|1728.39|1726.62|466
1590425700000|2020-05-25 16:55:00|1728.92|1727.42|1729.38|1727.88|1730.3|1728.8|1728.4|1726.9|360
1590444600000|2020-05-25 22:10:00|1727.58|1726.08|1727.54|1726.04|1727.6|1726.1|1727.53|1726.03|10
1590444900000|2020-05-25 22:15:00|1727.57|1726.07|1726.88|1725.38|1727.74|1726.24|1726.42|1724.92|478
1590445200000|2020-05-25 22:20:00|1726.96|1725.46|1726.62|1725.12|1727.47|1725.97|1726.54|1725.04|258
1590445500000|2020-05-25 22:25:00|1726.64|1725.14|1726.99|1725.49|1727.06|1725.93|1726.16|1724.66|248
1590445800000|2020-05-25 22:30:00|1726.98|1725.48|1726.79|1725.89|1727.24|1726.04|1726.38|1725.13|225
1590446100000|2020-05-25 22:35:00|1726.8|1725.9|1727.32|1725.82|1727.58|1726.17|1726.66|1725.64|244
1590446400000|2020-05-25 22:40:00|1727.31|1725.81|1727.63|1726.13|1727.7|1726.46|1726.94|1725.79|193
1590446700000|2020-05-25 22:45:00|1727.62|1726.12|1727.69|1726.19|1727.81|1726.61|1727.33|1726.12|137
1590447000000|2020-05-25 22:50:00|1727.72|1726.22|1727.49|1725.99|1727.85|1726.55|1727.02|1725.8|140
1590447300000|2020-05-25 22:55:00|1727.43|1725.93|1727.65|1726.75|1727.86|1726.75|1726.94|1725.75|171
1590447600000|2020-05-25 23:00:00|1727.49|1726.59|1727.75|1726.25|1728.15|1727.03|1727.04|1725.8|278
1590447900000|2020-05-25 23:05:00|1727.42|1726.52|1728.11|1726.61|1728.35|1727.3|1727.28|1726.1|191
1590448200000|2020-05-25 23:10:00|1728.13|1726.63|1728.36|1727.46|1728.55|1727.64|1727.97|1726.63|212
1590448500000|2020-05-25 23:15:00|1728.64|1727.14|1728.41|1727.51|1728.85|1727.69|1727.91|1726.69|269
1590448800000|2020-05-25 23:20:00|1728.45|1727.55|1726.42|1725.52|1728.65|1727.62|1726.41|1725.18|391
1590449100000|2020-05-25 23:25:00|1726.72|1725.22|1727.11|1725.61|1727.34|1726.09|1726.36|1725.13|269
1590449400000|2020-05-25 23:30:00|1727.12|1725.62|1727|1725.5|1727.34|1726.16|1726.62|1725.33|192
1590449700000|2020-05-25 23:35:00|1727.02|1725.52|1726.88|1725.38|1727.18|1725.73|1726.46|1725.26|221
1590450000000|2020-05-25 23:40:00|1726.92|1725.42|1727.14|1725.64|1727.21|1725.93|1726.57|1725.33|199
1590450300000|2020-05-25 23:45:00|1727.13|1725.63|1727.17|1725.67|1727.27|1726.07|1726.47|1725.23|275
1590450600000|2020-05-25 23:50:00|1727.16|1725.66|1727.29|1726.39|1727.72|1726.45|1726.61|1725.54|375
1590450900000|2020-05-25 23:55:00|1727.3|1726.4|1727.44|1726.54|1728|1726.78|1727.01|1725.76|285
1590451200000|2020-05-26 00:00:00|1727.26|1726.36|1728.57|1727.67|1729.01|1727.93|1727.11|1726.04|796
1590451500000|2020-05-26 00:05:00|1728.62|1727.72|1728.86|1727.36|1729|1727.9|1728.11|1726.87|490
1590451800000|2020-05-26 00:10:00|1728.93|1727.43|1729.63|1728.73|1729.95|1728.8|1728.24|1727.12|650
1590452100000|2020-05-26 00:15:00|1729.56|1728.66|1729.13|1727.63|1730.24|1729.24|1728.82|1727.44|555
1590452400000|2020-05-26 00:20:00|1729.18|1727.68|1728.84|1727.94|1729.28|1728.03|1728.49|1727.11|342
1590452700000|2020-05-26 00:25:00|1728.95|1728.05|1729.37|1727.87|1729.88|1728.65|1728.62|1727.41|431
1590453000000|2020-05-26 00:30:00|1729.52|1728.02|1730.52|1729.62|1730.8|1729.69|1729.15|1727.86|668
1590453300000|2020-05-26 00:35:00|1730.53|1729.63|1730.28|1729.38|1731.26|1730.08|1730.09|1728.9|824
1590453600000|2020-05-26 00:40:00|1730.49|1729.59|1731.96|1730.46|1732.9|1731.4|1729.98|1728.88|865
1590453900000|2020-05-26 00:45:00|1731.99|1730.49|1731.75|1730.85|1732.38|1731.15|1731.41|1729.95|558
1590454200000|2020-05-26 00:50:00|1732.05|1730.55|1731.48|1730.58|1732.28|1731.21|1731.28|1730.02|663
1590454500000|2020-05-26 00:55:00|1731.42|1730.52|1732.05|1731.15|1732.57|1731.5|1731.35|1730.16|584
1590454800000|2020-05-26 01:00:00|1732.14|1731.24|1733.09|1731.59|1733.51|1732.41|1731.08|1729.71|1398
1590455100000|2020-05-26 01:05:00|1733.18|1731.68|1733.09|1731.59|1733.55|1732.35|1732.43|1731.21|1127
1590455400000|2020-05-26 01:10:00|1733.3|1731.8|1732.67|1731.17|1733.48|1732.24|1732.25|1731.04|844
1590455700000|2020-05-26 01:15:00|1732.65|1731.15|1733.28|1732.38|1734.18|1733.02|1732.16|1730.96|991
1590456000000|2020-05-26 01:20:00|1733.16|1732.26|1732.93|1731.43|1733.91|1732.7|1732.56|1731.27|630
1590456300000|2020-05-26 01:25:00|1732.96|1731.46|1733.48|1731.98|1733.82|1732.55|1732.37|1730.87|628
1590456600000|2020-05-26 01:30:00|1733.43|1731.93|1733.56|1732.06|1734.33|1733.14|1733.01|1731.74|975
1590456900000|2020-05-26 01:35:00|1733.58|1732.08|1733.14|1731.64|1733.94|1732.75|1732.57|1731.07|788
1590457200000|2020-05-26 01:40:00|1733.06|1731.56|1732.97|1732.07|1733.9|1732.52|1732.78|1731.42|630
1590457500000|2020-05-26 01:45:00|1733.26|1732.36|1733.17|1731.67|1733.94|1732.57|1732.18|1730.94|592
1590457800000|2020-05-26 01:50:00|1733.12|1731.62|1732.47|1731.57|1733.15|1731.89|1731.9|1730.74|456
1590458100000|2020-05-26 01:55:00|1732.8|1731.3|1732.87|1731.37|1733.91|1732.5|1732.1|1730.6|523
1590458400000|2020-05-26 02:00:00|1732.84|1731.34|1732.47|1730.97|1733.3|1731.8|1731.8|1730.63|599
1590458700000|2020-05-26 02:05:00|1732.8|1731.3|1731.75|1730.85|1732.8|1731.45|1731.43|1730|585
1590459000000|2020-05-26 02:10:00|1731.76|1730.86|1731.89|1730.99|1732.46|1731.25|1731.31|1730.23|495
1590459300000|2020-05-26 02:15:00|1732.17|1730.67|1731.99|1730.49|1732.75|1731.27|1731.14|1729.86|437
1590459600000|2020-05-26 02:20:00|1732.04|1730.54|1732.22|1731.32|1733.15|1731.83|1731.85|1730.49|417
1590459900000|2020-05-26 02:25:00|1732.12|1731.22|1731.93|1730.43|1732.61|1731.41|1731.32|1730.12|311
1590460200000|2020-05-26 02:30:00|1731.89|1730.39|1733.32|1731.82|1733.63|1732.38|1731.17|1729.97|669
1590460500000|2020-05-26 02:35:00|1733.13|1732.23|1733.29|1731.79|1734.1|1732.9|1732.83|1731.66|671
1590460800000|2020-05-26 02:40:00|1733.05|1732.15|1733.26|1731.76|1734.1|1732.77|1732.72|1731.52|579
1590461100000|2020-05-26 02:45:00|1733.27|1731.77|1733.19|1732.29|1733.95|1732.75|1732.62|1731.54|395
1590461400000|2020-05-26 02:50:00|1733.17|1732.27|1733.45|1732.55|1734.14|1733.02|1733.17|1731.95|789
1590461700000|2020-05-26 02:55:00|1733.46|1732.56|1734.8|1733.3|1734.8|1733.75|1733.46|1732.34|911
1590462000000|2020-05-26 03:00:00|1734.48|1733.58|1734.63|1733.73|1735.03|1734.06|1733.89|1732.55|712
1590462300000|2020-05-26 03:05:00|1734.62|1733.72|1735.61|1734.11|1735.95|1734.88|1734.29|1733.2|692
1590462600000|2020-05-26 03:10:00|1735.66|1734.16|1735.42|1733.92|1735.81|1734.65|1734.68|1733.2|646
1590462900000|2020-05-26 03:15:00|1735.44|1733.94|1734.43|1732.93|1735.58|1734.39|1734.11|1732.76|518
1590463200000|2020-05-26 03:20:00|1734.44|1732.94|1734.32|1732.82|1734.98|1733.91|1733.01|1731.81|879
1590463500000|2020-05-26 03:25:00|1734.02|1733.12|1735.14|1734.24|1735.74|1734.57|1733.19|1731.98|735
1590463800000|2020-05-26 03:30:00|1735.44|1733.94|1734.88|1733.38|1735.9|1734.75|1734.36|1733.16|634
1590464100000|2020-05-26 03:35:00|1734.54|1733.64|1734.64|1733.14|1735.19|1733.99|1733.9|1732.95|459
1590464400000|2020-05-26 03:40:00|1734.62|1733.12|1734.74|1733.24|1734.87|1733.71|1734.12|1732.93|313
1590464700000|2020-05-26 03:45:00|1734.79|1733.29|1734.22|1733.32|1735|1733.71|1733.83|1732.73|363
1590465000000|2020-05-26 03:50:00|1734.49|1732.99|1735.3|1733.8|1735.38|1734.37|1734.09|1732.86|406
1590465300000|2020-05-26 03:55:00|1735.19|1734.29|1735.49|1734.59|1736.23|1735.3|1734.71|1733.67|757
1590465600000|2020-05-26 04:00:00|1735.56|1734.66|1734.91|1734.01|1735.9|1734.81|1734.78|1733.63|682
1590465900000|2020-05-26 04:05:00|1735|1734.1|1734.51|1733.61|1735.4|1734.21|1734.35|1733.24|474
1590466200000|2020-05-26 04:10:00|1734.46|1733.56|1734.93|1734.03|1735.51|1734.34|1734.24|1733.14|523
1590466500000|2020-05-26 04:15:00|1734.91|1734.01|1735.24|1734.34|1735.24|1734.34|1734.6|1733.39|359
1590466800000|2020-05-26 04:20:00|1735.23|1734.33|1734.94|1734.04|1735.57|1734.64|1734.69|1733.52|462
1590467100000|2020-05-26 04:25:00|1734.96|1734.06|1735.08|1733.58|1735.16|1734.08|1734.43|1733.23|366
1590467400000|2020-05-26 04:30:00|1734.98|1733.48|1733.8|1732.9|1735.08|1733.93|1733.48|1732.27|546
1590467700000|2020-05-26 04:35:00|1733.93|1733.03|1733.92|1732.42|1734.21|1733.14|1733.32|1732.31|469
1590468000000|2020-05-26 04:40:00|1733.56|1732.66|1733.12|1732.22|1734.13|1733.04|1732.77|1731.67|513
1590468300000|2020-05-26 04:45:00|1733.11|1732.21|1733.6|1732.7|1734.34|1732.9|1732.85|1731.7|429
1590468600000|2020-05-26 04:50:00|1733.61|1732.71|1733.23|1731.73|1734.07|1733|1732.71|1731.59|521
1590468900000|2020-05-26 04:55:00|1733.19|1732.29|1732.88|1731.38|1733.74|1732.72|1732.11|1731.02|654
1590469200000|2020-05-26 05:00:00|1732.86|1731.36|1732.81|1731.31|1733.54|1732.42|1731.67|1730.77|685
1590469500000|2020-05-26 05:05:00|1732.75|1731.25|1732.35|1730.85|1732.97|1731.97|1731.17|1729.97|769
1590469800000|2020-05-26 05:10:00|1732.36|1730.86|1732.96|1732.06|1733.27|1732.37|1731.49|1729.99|747
1590470100000|2020-05-26 05:15:00|1732.95|1732.05|1732.96|1732.06|1733.87|1732.84|1732.3|1731.32|723
1590470400000|2020-05-26 05:20:00|1732.97|1732.07|1733.58|1732.68|1733.72|1732.82|1732.57|1731.31|547
1590470700000|2020-05-26 05:25:00|1733.5|1732.6|1734.33|1733.43|1734.79|1733.56|1732.97|1731.81|559
1590471000000|2020-05-26 05:30:00|1734.12|1733.22|1734.01|1733.11|1734.91|1733.93|1733.53|1732.33|791
1590471300000|2020-05-26 05:35:00|1734.02|1733.12|1734.48|1733.58|1735.1|1733.9|1733.2|1732.3|776
1590471600000|2020-05-26 05:40:00|1734.34|1733.44|1734.17|1733.27|1734.97|1733.88|1733.2|1732.3|550
1590471900000|2020-05-26 05:45:00|1734.19|1733.29|1733.77|1732.87|1735.3|1734.1|1733.48|1732.31|613
1590472200000|2020-05-26 05:50:00|1733.76|1732.86|1734.26|1733.36|1734.68|1733.52|1733.26|1732.17|581
1590472500000|2020-05-26 05:55:00|1734.22|1733.32|1734.81|1733.91|1735.47|1734.36|1733.95|1732.82|620
1590472800000|2020-05-26 06:00:00|1734.85|1733.95|1733.72|1732.22|1735.49|1734.4|1732.8|1731.66|945
1590473100000|2020-05-26 06:05:00|1733.78|1732.28|1732.73|1731.83|1734.23|1733.16|1731.7|1730.8|814
1590473400000|2020-05-26 06:10:00|1733.09|1731.59|1733.13|1732.23|1734.23|1733.03|1732.26|1731.06|802
1590473700000|2020-05-26 06:15:00|1732.91|1732.01|1732.88|1731.98|1734.2|1733.06|1732.56|1731.66|1013
1590474000000|2020-05-26 06:20:00|1732.87|1731.97|1732.64|1731.74|1733.47|1732.22|1732.13|1731.23|1222
1590474300000|2020-05-26 06:25:00|1732.61|1731.71|1732.66|1731.76|1733.23|1732.03|1732.19|1731.2|983
1590474600000|2020-05-26 06:30:00|1732.62|1731.72|1731.88|1730.98|1733.05|1731.99|1731.73|1730.83|1154
1590474900000|2020-05-26 06:35:00|1731.89|1730.99|1731.47|1730.57|1732.62|1731.32|1730.78|1729.86|1241
1590475200000|2020-05-26 06:40:00|1731.42|1730.52|1732.05|1731.15|1732.53|1731.52|1730.58|1729.54|1143
1590475500000|2020-05-26 06:45:00|1732.07|1731.17|1732.22|1731.32|1733.08|1731.95|1731.7|1730.63|1037
1590475800000|2020-05-26 06:50:00|1732.12|1731.22|1732.64|1731.74|1733.42|1732.24|1731.89|1730.96|1047
1590476100000|2020-05-26 06:55:00|1732.67|1731.77|1730.96|1730.06|1732.87|1731.77|1730.56|1729.5|1134
1590476400000|2020-05-26 07:00:00|1730.95|1730.05|1729.43|1728.53|1731.94|1730.8|1728.07|1727.02|1319
1590476700000|2020-05-26 07:05:00|1729.49|1728.59|1727.85|1726.95|1729.52|1728.62|1726.98|1725.87|1497
1590477000000|2020-05-26 07:10:00|1727.78|1726.88|1729.41|1728.51|1729.68|1728.56|1727.03|1726.02|1554
1590477300000|2020-05-26 07:15:00|1729.46|1728.56|1728.98|1728.08|1730.13|1729.17|1728.35|1727.17|1187
1590477600000|2020-05-26 07:20:00|1729.08|1728.18|1729.09|1728.19|1730.19|1729.09|1728.23|1726.85|1257
1590477900000|2020-05-26 07:25:00|1729.47|1727.97|1728.67|1727.77|1729.85|1728.78|1728.39|1727.32|990
1590478200000|2020-05-26 07:30:00|1728.65|1727.75|1729.64|1728.74|1730.02|1728.83|1728.55|1727.45|775
1590478500000|2020-05-26 07:35:00|1729.63|1728.73|1729.21|1728.31|1729.93|1728.81|1728.77|1727.65|676
1590478800000|2020-05-26 07:40:00|1729.2|1728.3|1730.28|1729.38|1730.62|1729.55|1729.02|1727.96|905
1590479100000|2020-05-26 07:45:00|1730.27|1729.37|1730.25|1729.35|1730.42|1729.43|1729.78|1728.57|663
1590479400000|2020-05-26 07:50:00|1730.26|1729.36|1730|1729.1|1730.54|1729.46|1729.76|1728.57|699
1590479700000|2020-05-26 07:55:00|1730.01|1729.11|1730.46|1729.56|1731.13|1730.03|1729.69|1728.54|578
1590480000000|2020-05-26 08:00:00|1730.48|1729.58|1730.26|1729.36|1731.41|1730.29|1730.09|1728.99|945
1590480300000|2020-05-26 08:05:00|1730.57|1729.07|1730.53|1729.03|1731.08|1729.98|1729.76|1728.59|673
1590480600000|2020-05-26 08:10:00|1730.27|1729.37|1729.01|1728.11|1730.3|1729.37|1728.61|1727.52|882
1590480900000|2020-05-26 08:15:00|1729.02|1728.12|1728.97|1728.07|1729.43|1728.25|1728.24|1727.08|648
1590481200000|2020-05-26 08:20:00|1728.98|1728.08|1727.57|1726.67|1729.38|1728.48|1727.32|1726.15|832
1590481500000|2020-05-26 08:25:00|1727.64|1726.74|1727.75|1726.85|1728.54|1727.42|1727.5|1726.51|772
1590481800000|2020-05-26 08:30:00|1727.74|1726.84|1727.84|1726.94|1728.72|1727.5|1727.43|1726.38|795
1590482100000|2020-05-26 08:35:00|1727.83|1726.93|1727.87|1726.97|1728.39|1727.31|1727.62|1726.54|630
1590482400000|2020-05-26 08:40:00|1727.88|1726.98|1727.61|1726.71|1728.23|1727.17|1727.35|1726.12|742
1590482700000|2020-05-26 08:45:00|1727.58|1726.68|1726.58|1725.68|1728.02|1726.98|1726.23|1725.17|935
1590483000000|2020-05-26 08:50:00|1726.54|1725.64|1726.94|1726.04|1727.65|1726.5|1725.68|1724.61|1039
1590483300000|2020-05-26 08:55:00|1726.93|1726.03|1726.08|1725.18|1727.33|1726.34|1725.53|1724.63|882
1590483600000|2020-05-26 09:00:00|1726.11|1725.21|1726.17|1725.27|1726.94|1725.86|1725.73|1724.59|989
1590483900000|2020-05-26 09:05:00|1726.18|1725.28|1725.89|1724.99|1726.8|1725.62|1725.75|1724.67|850
1590484200000|2020-05-26 09:10:00|1725.9|1725|1726.54|1725.64|1726.98|1725.86|1725.77|1724.68|955
1590484500000|2020-05-26 09:15:00|1726.48|1725.58|1726.05|1725.15|1726.79|1725.69|1725.69|1724.79|967
1590484800000|2020-05-26 09:20:00|1726.06|1725.16|1725.82|1724.92|1726.29|1725.2|1725.48|1724.31|745
1590485100000|2020-05-26 09:25:00|1725.75|1724.85|1725.41|1724.51|1726.16|1725.07|1725.21|1724.31|739
1590485400000|2020-05-26 09:30:00|1725.42|1724.52|1725.07|1724.17|1725.86|1724.75|1723.78|1722.69|1163
1590485700000|2020-05-26 09:35:00|1725.11|1724.21|1723.86|1722.96|1725.43|1724.42|1722.95|1722.05|1091
1590486000000|2020-05-26 09:40:00|1724.01|1723.11|1723.31|1721.81|1724.78|1723.68|1722.51|1721.23|1011
1590486300000|2020-05-26 09:45:00|1723.32|1721.82|1723.44|1722.54|1723.71|1722.64|1722.23|1721.21|1007
1590486600000|2020-05-26 09:50:00|1723.43|1722.53|1723.1|1722.2|1723.61|1722.59|1721.85|1720.95|980
1590486900000|2020-05-26 09:55:00|1723.11|1722.21|1722.3|1721.4|1723.56|1722.4|1721.74|1720.7|903
1590487200000|2020-05-26 10:00:00|1722.25|1721.35|1721.85|1720.95|1722.78|1721.54|1720.73|1719.64|1227
1590487500000|2020-05-26 10:05:00|1721.84|1720.94|1722.95|1722.05|1723.64|1722.54|1721.65|1720.5|1151
1590487800000|2020-05-26 10:10:00|1723.04|1722.14|1722.89|1721.99|1723.75|1722.63|1722.34|1721.12|908
1590488100000|2020-05-26 10:15:00|1722.92|1722.02|1724.26|1723.36|1724.71|1723.59|1722.53|1721.34|908
1590488400000|2020-05-26 10:20:00|1724.24|1723.34|1724.86|1723.96|1725.06|1724.12|1723.91|1722.71|822
1590488700000|2020-05-26 10:25:00|1725.04|1723.54|1725.66|1724.16|1726.18|1724.96|1724.65|1723.47|780
1590489000000|2020-05-26 10:30:00|1725.81|1724.31|1726.05|1724.55|1726.4|1725.12|1724.69|1723.49|722
1590489300000|2020-05-26 10:35:00|1726.23|1724.73|1726.91|1725.41|1727.34|1726.14|1725.47|1724.24|809
1590489600000|2020-05-26 10:40:00|1726.98|1725.48|1726.44|1725.54|1727.46|1726.22|1725.97|1724.79|688
1590489900000|2020-05-26 10:45:00|1726.6|1725.1|1726.7|1725.8|1727.59|1726.43|1726.03|1724.89|651
1590490200000|2020-05-26 10:50:00|1726.83|1725.33|1726.27|1725.37|1727.54|1726.44|1724.68|1723.48|1052
1590490500000|2020-05-26 10:55:00|1726.32|1725.42|1727.25|1726.35|1727.62|1726.47|1725.94|1724.65|967
1590490800000|2020-05-26 11:00:00|1727.24|1726.34|1727.18|1726.28|1727.8|1726.68|1726.16|1725.08|798
1590491100000|2020-05-26 11:05:00|1727.12|1726.22|1726.33|1725.43|1727.57|1726.36|1725.67|1724.42|744
1590491400000|2020-05-26 11:10:00|1726.32|1725.42|1724.81|1723.91|1727.19|1726.12|1724.76|1723.81|839
1590491700000|2020-05-26 11:15:00|1724.83|1723.93|1724.85|1723.95|1725.43|1724.29|1723.58|1722.46|1196
1590492000000|2020-05-26 11:20:00|1724.76|1723.86|1725.34|1724.44|1726.22|1725.04|1724.52|1723.41|939
1590492300000|2020-05-26 11:25:00|1725.4|1724.5|1725.19|1724.29|1725.93|1724.73|1724.61|1723.59|793
1590492600000|2020-05-26 11:30:00|1725.16|1724.26|1726.82|1725.32|1727.03|1725.85|1724.63|1723.73|975
1590492900000|2020-05-26 11:35:00|1726.4|1725.5|1726.4|1725.5|1727.05|1725.85|1725.66|1724.76|698
1590493200000|2020-05-26 11:40:00|1726.39|1725.49|1726.17|1725.27|1727.11|1725.89|1725.91|1725|682
1590493500000|2020-05-26 11:45:00|1726.2|1725.3|1725.13|1724.23|1726.84|1725.47|1725.02|1724.1|660
1590493800000|2020-05-26 11:50:00|1724.94|1724.04|1725.36|1724.46|1726.59|1725.63|1724.53|1723.63|888
1590494100000|2020-05-26 11:55:00|1725.41|1724.51|1727.12|1725.62|1727.12|1726.15|1725.06|1724.16|992
1590494400000|2020-05-26 12:00:00|1726.7|1725.8|1727.29|1726.39|1728.8|1727.75|1725.66|1724.76|1154
1590494700000|2020-05-26 12:05:00|1727.26|1726.36|1726.77|1725.87|1728.01|1726.99|1726.06|1725.04|1040
1590495000000|2020-05-26 12:10:00|1726.78|1725.88|1728.03|1727.13|1728.68|1727.69|1726.37|1725.47|1254
1590495300000|2020-05-26 12:15:00|1728.16|1727.26|1728.31|1727.41|1729.82|1728.87|1727.83|1726.79|1185
1590495600000|2020-05-26 12:20:00|1729.03|1727.53|1729.75|1728.85|1730.06|1728.88|1727.87|1726.85|1179
1590495900000|2020-05-26 12:25:00|1729.78|1728.88|1729.34|1728.44|1729.93|1728.93|1728.65|1727.75|1169
1590496200000|2020-05-26 12:30:00|1729.31|1728.41|1729.15|1728.25|1729.72|1728.78|1728.73|1727.83|1078
1590496500000|2020-05-26 12:35:00|1729.2|1728.3|1728.48|1727.58|1729.26|1728.36|1727.51|1726.61|1138
1590496800000|2020-05-26 12:40:00|1728.49|1727.59|1726.99|1726.09|1728.59|1727.69|1726.43|1725.53|1178
1590497100000|2020-05-26 12:45:00|1726.97|1726.07|1724.6|1723.7|1727.07|1726.17|1724.08|1722.84|1458
1590497400000|2020-05-26 12:50:00|1724.63|1723.73|1725.73|1724.83|1726.55|1725.43|1723.91|1722.79|1185
1590497700000|2020-05-26 12:55:00|1725.51|1724.61|1726.64|1725.74|1727.08|1725.83|1724.15|1723.01|1037
1590498000000|2020-05-26 13:00:00|1726.62|1725.72|1725.98|1725.08|1727.07|1726.04|1724.72|1723.72|1225
1590498300000|2020-05-26 13:05:00|1725.95|1725.05|1727.36|1725.86|1727.83|1726.69|1725.95|1724.73|1031
1590498600000|2020-05-26 13:10:00|1727.08|1726.18|1724.62|1723.72|1727.5|1726.39|1724.35|1723.21|1167
1590498900000|2020-05-26 13:15:00|1724.56|1723.66|1724.49|1723.59|1726.07|1724.86|1724.27|1723.15|1224
1590499200000|2020-05-26 13:20:00|1724.5|1723.6|1726.84|1725.94|1727.36|1726.22|1723.75|1722.72|1189
1590499500000|2020-05-26 13:25:00|1726.83|1725.93|1728.72|1727.82|1729.14|1728.03|1726.38|1725.3|1216
1590499800000|2020-05-26 13:30:00|1728.78|1727.88|1727.67|1726.77|1728.84|1727.88|1725.22|1724.23|1677
1590500100000|2020-05-26 13:35:00|1727.72|1726.82|1727.32|1726.42|1727.72|1726.82|1725.63|1724.7|1459
1590500400000|2020-05-26 13:40:00|1727.34|1726.44|1726.14|1725.24|1727.37|1726.47|1724.32|1723.42|1541
1590500700000|2020-05-26 13:45:00|1726.16|1725.26|1723.53|1722.03|1727.85|1726.95|1720.64|1719.74|1948
1590501000000|2020-05-26 13:50:00|1723.52|1722.02|1719.48|1717.98|1723.52|1722.29|1719|1717.5|2086
1590501300000|2020-05-26 13:55:00|1719.43|1717.93|1719.37|1717.87|1722.94|1721.58|1718.97|1717.47|2071
1590501600000|2020-05-26 14:00:00|1719.49|1717.99|1718.04|1717.14|1721.88|1720.38|1715.13|1713.84|2115
1590501900000|2020-05-26 14:05:00|1718.13|1717.23|1721.58|1720.08|1721.95|1720.57|1717.31|1716.41|2087
1590502200000|2020-05-26 14:10:00|1721.59|1720.09|1720.41|1718.91|1721.93|1720.81|1720.21|1718.8|1819
1590502500000|2020-05-26 14:15:00|1720.37|1718.87|1721.04|1720.14|1721.82|1720.44|1720.21|1718.81|1681
1590502800000|2020-05-26 14:20:00|1720.98|1720.08|1719.62|1718.12|1721.98|1720.89|1719.38|1718.12|1739
1590503100000|2020-05-26 14:25:00|1719.65|1718.15|1718.78|1717.28|1720.39|1719.33|1717.44|1716.03|1667
1590503400000|2020-05-26 14:30:00|1718.89|1717.39|1717.55|1716.05|1719.09|1717.59|1716.78|1715.7|1747
1590503700000|2020-05-26 14:35:00|1717.47|1715.97|1717.25|1715.75|1718.13|1716.8|1716.33|1715.23|1672
1590504000000|2020-05-26 14:40:00|1717.39|1715.89|1716.62|1715.12|1718.52|1717.18|1715.83|1714.71|1688
1590504300000|2020-05-26 14:45:00|1716.57|1715.07|1717.14|1716.24|1719.49|1718.23|1714.49|1713.42|1810
1590504600000|2020-05-26 14:50:00|1717.11|1716.21|1714.47|1712.97|1717.84|1716.71|1713.76|1712.64|1645
1590504900000|2020-05-26 14:55:00|1714.46|1712.96|1713.24|1711.74|1714.46|1713.37|1711.12|1709.77|2053
1590505200000|2020-05-26 15:00:00|1713.51|1712.01|1713.35|1711.85|1713.96|1712.99|1712.42|1711.27|1620
1590505500000|2020-05-26 15:05:00|1713.44|1711.94|1712.2|1710.7|1714.21|1713.31|1711.78|1710.63|1621
1590505800000|2020-05-26 15:10:00|1712.17|1710.67|1710.39|1708.89|1712.41|1711.03|1709.88|1708.83|1602
1590506100000|2020-05-26 15:15:00|1710.53|1709.03|1710.34|1709.44|1711.29|1710.33|1709.78|1708.51|1543
1590506400000|2020-05-26 15:20:00|1710.35|1709.45|1713.03|1711.53|1713.36|1712.24|1710.31|1709.36|1497
1590506700000|2020-05-26 15:25:00|1713.02|1711.52|1713.45|1712.55|1715.45|1713.95|1711.87|1710.81|1636
1590507000000|2020-05-26 15:30:00|1713.33|1712.43|1715.43|1714.53|1715.81|1714.7|1712.93|1711.74|1345
1590507300000|2020-05-26 15:35:00|1715.51|1714.61|1715.42|1714.52|1716.73|1715.63|1714.97|1713.79|1587
1590507600000|2020-05-26 15:40:00|1715.48|1714.58|1715.05|1714.15|1716.02|1714.88|1714.21|1713.2|1251
1590507900000|2020-05-26 15:45:00|1715.03|1714.13|1715.12|1714.22|1715.91|1714.86|1713.76|1712.51|1311
1590508200000|2020-05-26 15:50:00|1714.97|1714.07|1716.08|1714.58|1716.08|1714.84|1714.6|1713.43|1261
1590508500000|2020-05-26 15:55:00|1715.98|1714.48|1715.04|1713.54|1716.24|1714.91|1713.92|1712.74|1256
1590508800000|2020-05-26 16:00:00|1715.14|1713.64|1715.56|1714.06|1715.78|1714.69|1713.86|1712.66|1306
1590509100000|2020-05-26 16:05:00|1715.52|1714.02|1715.01|1714.11|1715.97|1714.76|1714.63|1713.53|1236
1590509400000|2020-05-26 16:10:00|1714.87|1713.97|1714.67|1713.77|1715.69|1714.53|1714.32|1713.07|918
1590509700000|2020-05-26 16:15:00|1714.68|1713.78|1714.79|1713.89|1715.88|1714.66|1714.42|1713.45|930
1590510000000|2020-05-26 16:20:00|1714.73|1713.83|1715.44|1713.94|1716.01|1714.86|1714.63|1713.28|895
1590510300000|2020-05-26 16:25:00|1715.49|1713.99|1714.32|1713.42|1715.97|1714.83|1714.02|1712.87|1140
1590510600000|2020-05-26 16:30:00|1714.3|1713.4|1713.47|1711.97|1714.94|1713.72|1712.83|1711.33|1254
1590510900000|2020-05-26 16:35:00|1713.3|1712.4|1712.45|1710.95|1713.68|1712.53|1712.42|1710.92|1178
1590511200000|2020-05-26 16:40:00|1712.47|1710.97|1713.37|1712.47|1713.85|1712.69|1711.95|1710.85|1105
1590511500000|2020-05-26 16:45:00|1713.5|1712.6|1712.92|1712.02|1713.78|1712.67|1712.56|1711.45|840
1590511800000|2020-05-26 16:50:00|1712.9|1712|1713.23|1712.33|1713.75|1712.45|1712.23|1711.07|1204
1590512100000|2020-05-26 16:55:00|1713.2|1712.3|1713|1712.1|1713.73|1712.54|1712.42|1711.34|1156
1590512400000|2020-05-26 17:00:00|1713.03|1712.13|1713.31|1711.81|1713.82|1712.63|1712.4|1711.2|964
1590512700000|2020-05-26 17:05:00|1713.28|1711.78|1712.22|1710.72|1713.49|1712.25|1711.44|1710.43|949
1590513000000|2020-05-26 17:10:00|1712.21|1710.71|1711.22|1710.32|1712.62|1711.6|1710.83|1709.67|1045
1590513300000|2020-05-26 17:15:00|1711.47|1709.97|1711.92|1710.42|1712.1|1710.9|1710.66|1709.48|1081
1590513600000|2020-05-26 17:20:00|1711.9|1710.4|1712|1710.5|1712.65|1711.41|1711.35|1710.13|1227
1590513900000|2020-05-26 17:25:00|1712.03|1710.53|1712.88|1711.38|1712.88|1711.76|1711.45|1710.03|1101
1590514200000|2020-05-26 17:30:00|1712.56|1711.66|1712.96|1711.46|1713.74|1712.54|1712.49|1711.12|1042
1590514500000|2020-05-26 17:35:00|1712.97|1711.47|1712.65|1711.15|1713.01|1711.59|1711.17|1709.8|1070
1590514800000|2020-05-26 17:40:00|1712.31|1711.41|1712.21|1710.71|1712.94|1711.62|1711.63|1710.35|863
1590515100000|2020-05-26 17:45:00|1712.22|1710.72|1712.43|1710.93|1712.76|1711.58|1711.64|1710.37|834
1590515400000|2020-05-26 17:50:00|1712.37|1710.87|1712.3|1711.4|1713.01|1711.84|1711.72|1710.65|940
1590515700000|2020-05-26 17:55:00|1712.29|1711.39|1713.13|1712.23|1713.4|1712.26|1711.68|1710.78|1094
1590516000000|2020-05-26 18:00:00|1713.06|1712.16|1713.56|1712.66|1714.11|1712.88|1712.7|1711.54|1030
1590516300000|2020-05-26 18:05:00|1713.61|1712.71|1714.26|1713.36|1714.79|1713.59|1713.4|1712.26|900
1590516600000|2020-05-26 18:10:00|1714.15|1713.25|1714.52|1713.62|1715|1714.1|1713.87|1712.54|925
1590516900000|2020-05-26 18:15:00|1714.46|1713.56|1714.2|1712.7|1715.21|1713.87|1713.52|1712.58|1178
1590517200000|2020-05-26 18:20:00|1714.16|1712.66|1714.1|1713.2|1714.52|1713.44|1713.55|1712.1|862
1590517500000|2020-05-26 18:25:00|1714.12|1713.22|1714.14|1713.24|1714.72|1713.82|1713.4|1711.9|924
1590517800000|2020-05-26 18:30:00|1714.05|1713.15|1714.46|1713.56|1714.6|1713.68|1713.25|1712.35|749
1590518100000|2020-05-26 18:35:00|1714.43|1713.53|1713.73|1712.83|1714.59|1713.61|1713.42|1712.39|620
1590518400000|2020-05-26 18:40:00|1713.6|1712.7|1713.13|1712.23|1714.25|1713.24|1712.66|1711.74|985
1590518700000|2020-05-26 18:45:00|1713.02|1712.12|1713.43|1712.53|1714.34|1713.32|1713.02|1711.89|841
1590519000000|2020-05-26 18:50:00|1713.37|1712.47|1713.23|1712.33|1714.01|1712.82|1712.57|1711.59|701
1590519300000|2020-05-26 18:55:00|1713.19|1712.29|1712.92|1712.02|1713.87|1712.69|1712.21|1711.21|1010
1590519600000|2020-05-26 19:00:00|1712.95|1712.05|1712.97|1712.07|1713.39|1712.48|1712.25|1711.28|1089
1590519900000|2020-05-26 19:05:00|1712.86|1711.96|1712.52|1711.62|1713.35|1712.19|1712.21|1711.11|911
1590520200000|2020-05-26 19:10:00|1712.55|1711.65|1712.18|1711.28|1712.93|1711.81|1709.16|1708.21|1325
1590520500000|2020-05-26 19:15:00|1712.48|1710.98|1710.89|1709.39|1712.89|1711.69|1710.81|1709.35|1135
1590520800000|2020-05-26 19:20:00|1710.87|1709.37|1710.63|1709.13|1711.28|1710.38|1709.61|1708.51|1419
1590521100000|2020-05-26 19:25:00|1710.43|1708.93|1710.85|1709.35|1711.41|1710.27|1709.63|1708.39|1225
1590521400000|2020-05-26 19:30:00|1710.58|1709.08|1710.13|1708.63|1711.2|1709.93|1709.53|1708.4|1190
1590521700000|2020-05-26 19:35:00|1709.99|1708.49|1711.38|1709.88|1711.48|1710.42|1709.79|1708.48|1128
1590522000000|2020-05-26 19:40:00|1711.36|1709.86|1711.29|1710.39|1712.5|1711.23|1710.85|1709.68|1005
1590522300000|2020-05-26 19:45:00|1711.35|1710.45|1712.73|1711.23|1713.21|1711.93|1710.86|1709.67|1122
1590522600000|2020-05-26 19:50:00|1712.72|1711.22|1712.54|1711.64|1713.52|1712.1|1711.75|1710.83|1394
1590522900000|2020-05-26 19:55:00|1712.55|1711.65|1712.63|1711.13|1714.42|1713.2|1711.92|1710.74|1585
1590523200000|2020-05-26 20:00:00|1712.78|1711.28|1713.35|1711.85|1713.72|1712.22|1711.24|1710.1|773
1590523500000|2020-05-26 20:05:00|1713.17|1711.67|1712.69|1711.79|1713.57|1712.07|1712.3|1711.1|550
1590523800000|2020-05-26 20:10:00|1712.83|1711.93|1712.95|1712.05|1713.53|1712.26|1712.53|1711.27|329
1590524100000|2020-05-26 20:15:00|1712.96|1712.06|1712.22|1711.32|1713.01|1712.06|1712.11|1710.94|250
1590524400000|2020-05-26 20:20:00|1712.24|1711.34|1713.37|1711.87|1713.73|1712.42|1712.24|1710.86|238
1590524700000|2020-05-26 20:25:00|1713.36|1711.86|1713|1711.5|1713.43|1712.27|1712.71|1711.34|210
1590525000000|2020-05-26 20:30:00|1713.01|1711.51|1711.62|1710.12|1713.18|1711.68|1711.19|1709.93|271
1590525300000|2020-05-26 20:35:00|1711.56|1710.06|1710.54|1709.04|1712.04|1710.58|1710.28|1708.78|342
1590525600000|2020-05-26 20:40:00|1710.52|1709.02|1710.33|1708.83|1710.93|1709.43|1710.16|1708.66|258
1590525900000|2020-05-26 20:45:00|1710.22|1708.72|1710.29|1708.79|1710.55|1709.11|1709.86|1708.4|268
1590526200000|2020-05-26 20:50:00|1710.3|1708.8|1711.25|1709.75|1711.59|1710.43|1709.77|1708.27|355
1590526500000|2020-05-26 20:55:00|1711.41|1709.91|1712.08|1710.58|1712.22|1710.8|1710.32|1708.82|427
1590530400000|2020-05-26 22:00:00|1715.44|1710.87|1712.79|1711.29|1716.12|1711.48|1710.71|1708.61|293
1590530700000|2020-05-26 22:05:00|1712.8|1711.3|1712.48|1710.98|1714.73|1711.65|1711.79|1708.91|255
1590531000000|2020-05-26 22:10:00|1712.53|1711.03|1711.76|1710.26|1714.16|1711.36|1711.62|1708.89|256
1590531300000|2020-05-26 22:15:00|1711.78|1710.28|1712.14|1710.64|1712.42|1710.92|1711.44|1709.94|331
1590531600000|2020-05-26 22:20:00|1712.08|1710.58|1711.89|1710.99|1712.39|1710.99|1711.72|1710.22|269
1590531900000|2020-05-26 22:25:00|1712.22|1710.72|1712.68|1711.18|1712.72|1711.22|1712.03|1710.53|231
1590532200000|2020-05-26 22:30:00|1712.57|1711.07|1712.36|1710.86|1712.92|1711.42|1712.1|1710.6|245
1590532500000|2020-05-26 22:35:00|1712.37|1710.87|1712.39|1710.89|1712.87|1711.37|1712.07|1710.57|313
1590532800000|2020-05-26 22:40:00|1712.44|1710.94|1712.64|1711.14|1712.7|1711.2|1712.23|1710.73|256
1590533100000|2020-05-26 22:45:00|1712.61|1711.11|1712.13|1710.63|1712.67|1711.17|1711.49|1710.11|388
1590533400000|2020-05-26 22:50:00|1712.12|1710.62|1712.03|1710.53|1712.3|1710.8|1711.78|1710.28|234
1590533700000|2020-05-26 22:55:00|1712.12|1710.62|1712.21|1710.71|1712.33|1710.83|1711.88|1710.38|163
1590534000000|2020-05-26 23:00:00|1712.13|1710.63|1712.16|1710.66|1712.61|1711.11|1712.06|1710.56|210
1590534300000|2020-05-26 23:05:00|1712.14|1710.64|1712.55|1711.05|1712.73|1711.23|1712.09|1710.59|231
1590534600000|2020-05-26 23:10:00|1712.53|1711.03|1712.37|1710.87|1712.75|1711.25|1712.17|1710.67|285
1590534900000|2020-05-26 23:15:00|1712.42|1710.92|1712.01|1710.51|1713.31|1711.81|1711.85|1710.35|477
1590535200000|2020-05-26 23:20:00|1711.93|1710.43|1712.38|1710.88|1712.75|1711.25|1711.83|1710.33|331
1590535500000|2020-05-26 23:25:00|1712.39|1710.89|1712.55|1711.05|1713.19|1711.69|1711.99|1710.49|311
1590535800000|2020-05-26 23:30:00|1712.7|1711.2|1712.97|1711.47|1713.62|1712.12|1712.3|1710.93|371
1590536100000|2020-05-26 23:35:00|1713.35|1711.85|1712.44|1710.94|1713.35|1712.06|1711.8|1710.3|296
1590536400000|2020-05-26 23:40:00|1712.33|1710.83|1712.51|1711.01|1712.93|1711.53|1711.96|1710.57|321
1590536700000|2020-05-26 23:45:00|1712.32|1710.82|1713.32|1711.82|1713.45|1711.95|1712.05|1710.55|355
1590537000000|2020-05-26 23:50:00|1713.33|1711.83|1713.54|1712.04|1714.01|1712.51|1713|1711.5|323
1590537300000|2020-05-26 23:55:00|1713.53|1712.03|1713.6|1712.1|1714.08|1712.75|1712.77|1711.27|407
1590537600000|2020-05-27 00:00:00|1713.45|1711.95|1713.52|1712.02|1713.65|1712.15|1712.33|1710.94|532
1590537900000|2020-05-27 00:05:00|1713.49|1711.99|1712.48|1711.58|1713.74|1712.38|1712.15|1711.23|603
1590538200000|2020-05-27 00:10:00|1712.8|1711.3|1713.03|1711.53|1713.2|1712.24|1711.87|1710.76|725
1590538500000|2020-05-27 00:15:00|1713.04|1711.54|1712.93|1712.03|1713.27|1712.11|1712.32|1711.04|554
1590538800000|2020-05-27 00:20:00|1712.92|1712.02|1713.04|1712.14|1713.39|1712.23|1712.62|1711.44|396
1590539100000|2020-05-27 00:25:00|1713.03|1712.13|1712.92|1712.02|1713.29|1712.16|1712.36|1711.28|401
1590539400000|2020-05-27 00:30:00|1712.95|1712.05|1713.27|1712.37|1713.74|1712.57|1712.37|1711.17|473
1590539700000|2020-05-27 00:35:00|1713.21|1712.31|1713.5|1712.6|1714.07|1712.99|1712.71|1711.53|577
1590540000000|2020-05-27 00:40:00|1713.58|1712.68|1713.31|1712.41|1714.15|1712.98|1712.78|1711.8|551
1590540300000|2020-05-27 00:45:00|1713.3|1712.4|1713.69|1712.79|1714.05|1713|1712.97|1711.85|597
1590540600000|2020-05-27 00:50:00|1713.7|1712.8|1714.66|1713.16|1714.9|1713.63|1712.94|1711.49|727
1590540900000|2020-05-27 00:55:00|1714.44|1712.94|1714.46|1712.96|1715.08|1713.58|1713.72|1712.22|425
1590541200000|2020-05-27 01:00:00|1714.45|1712.95|1716.15|1714.65|1716.86|1715.36|1714.41|1712.91|1229
1590541500000|2020-05-27 01:05:00|1715.94|1714.44|1716.14|1714.64|1716.81|1715.55|1714.98|1713.48|790
1590541800000|2020-05-27 01:10:00|1716.17|1714.67|1716.09|1714.59|1716.99|1715.85|1715.55|1714.05|634
1590542100000|2020-05-27 01:15:00|1715.83|1714.33|1715.65|1714.15|1716.93|1715.61|1715.28|1713.78|699
1590542400000|2020-05-27 01:20:00|1715.58|1714.08|1714.77|1713.27|1715.65|1714.15|1714.56|1713.06|604
1590542700000|2020-05-27 01:25:00|1714.76|1713.26|1715.22|1713.72|1715.47|1713.97|1714.4|1712.9|446
1590543000000|2020-05-27 01:30:00|1715.18|1713.68|1714.87|1713.37|1715.53|1714.03|1714.73|1713.23|439
1590543300000|2020-05-27 01:35:00|1714.86|1713.36|1715.29|1713.79|1715.69|1714.19|1714.77|1713.27|357
1590543600000|2020-05-27 01:40:00|1715.28|1713.78|1715.37|1713.87|1715.75|1714.25|1715.26|1713.76|377
1590543900000|2020-05-27 01:45:00|1715.43|1713.93|1714.75|1713.25|1715.51|1714.01|1714.69|1713.19|374
1590544200000|2020-05-27 01:50:00|1714.74|1713.24|1715.29|1713.79|1715.57|1714.07|1714.56|1713.06|592
1590544500000|2020-05-27 01:55:00|1715.33|1713.83|1713.9|1712.4|1715.53|1714.03|1713.75|1712.25|680
1590544800000|2020-05-27 02:00:00|1713.81|1712.31|1713.06|1711.56|1714.14|1712.64|1712.39|1711.24|810
1590545100000|2020-05-27 02:05:00|1713.07|1711.57|1712.34|1710.84|1713.36|1712.46|1711.58|1710.36|581
1590545400000|2020-05-27 02:10:00|1712.27|1710.77|1712.29|1710.79|1713.39|1712.05|1711|1709.96|757
1590545700000|2020-05-27 02:15:00|1712.3|1710.8|1712.37|1710.87|1712.81|1711.5|1711.9|1710.44|490
1590546000000|2020-05-27 02:20:00|1712.47|1710.97|1710.99|1709.49|1712.58|1711.14|1710.96|1709.46|572
1590546300000|2020-05-27 02:25:00|1711|1709.5|1711.94|1710.44|1712.05|1710.56|1710.95|1709.45|489
1590546600000|2020-05-27 02:30:00|1711.93|1710.43|1711.19|1709.69|1712.3|1710.8|1710.66|1709.31|812
1590546900000|2020-05-27 02:35:00|1711.11|1709.61|1711.16|1709.66|1711.76|1710.26|1710.36|1709.29|685
1590547200000|2020-05-27 02:40:00|1711.22|1709.72|1711.57|1710.07|1711.98|1710.61|1710.9|1709.4|373
1590547500000|2020-05-27 02:45:00|1711.28|1710.38|1712.38|1710.88|1712.82|1711.42|1711.25|1710.13|560
1590547800000|2020-05-27 02:50:00|1712.35|1710.85|1712.35|1710.85|1712.88|1711.38|1712.02|1710.65|426
1590548100000|2020-05-27 02:55:00|1712.3|1710.8|1711.71|1710.81|1712.6|1711.24|1711.48|1710.3|498
1590548400000|2020-05-27 03:00:00|1711.98|1711.08|1711.74|1710.84|1712.38|1711.15|1711.31|1710.29|605
1590548700000|2020-05-27 03:05:00|1711.87|1710.97|1712.18|1711.28|1713.06|1712.08|1711.65|1710.75|711
1590549000000|2020-05-27 03:10:00|1712.15|1711.25|1712.02|1711.12|1713.21|1712.18|1711.97|1711.02|720
1590549300000|2020-05-27 03:15:00|1712.11|1711.21|1712.09|1711.19|1712.67|1711.62|1711.69|1710.53|417
1590549600000|2020-05-27 03:20:00|1712.17|1711.27|1712.54|1711.64|1712.59|1711.69|1711.73|1710.57|494
1590549900000|2020-05-27 03:25:00|1712.48|1711.58|1713.61|1712.71|1713.87|1712.73|1712.27|1711.05|676
1590550200000|2020-05-27 03:30:00|1713.64|1712.74|1712.73|1711.83|1713.87|1712.86|1712.54|1711.4|639
1590550500000|2020-05-27 03:35:00|1712.69|1711.79|1710.99|1710.09|1713.19|1712.29|1710.88|1709.65|914
1590550800000|2020-05-27 03:40:00|1711.03|1710.13|1711.15|1710.25|1711.69|1710.55|1709.63|1708.41|993
1590551100000|2020-05-27 03:45:00|1711.16|1710.26|1710.68|1709.18|1711.51|1710.49|1708.24|1706.85|1315
1590551400000|2020-05-27 03:50:00|1710.57|1709.07|1709.16|1707.66|1710.75|1709.53|1708.42|1706.92|980
1590551700000|2020-05-27 03:55:00|1709.23|1707.73|1709.82|1708.32|1710.44|1709.04|1708.72|1707.22|682
1590552000000|2020-05-27 04:00:00|1709.84|1708.34|1707.88|1706.38|1709.89|1708.69|1707.05|1705.84|1015
1590552300000|2020-05-27 04:05:00|1707.85|1706.35|1707.69|1706.19|1708.16|1706.72|1705.39|1704.49|1104
1590552600000|2020-05-27 04:10:00|1707.63|1706.13|1707.44|1705.94|1708.15|1706.86|1706.8|1703.69|741
1590552900000|2020-05-27 04:15:00|1707.34|1705.84|1708.14|1706.64|1708.45|1707.34|1706.92|1703.79|642
1590553200000|2020-05-27 04:20:00|1708.05|1706.55|1707.23|1705.73|1708.42|1707.2|1706.43|1704.93|714
1590553500000|2020-05-27 04:25:00|1707.26|1705.76|1706.51|1705.01|1707.55|1706.3|1705.88|1702.59|886
1590553800000|2020-05-27 04:30:00|1706.57|1705.07|1706.69|1705.19|1707.13|1705.73|1704.75|1703.85|834
1590554100000|2020-05-27 04:35:00|1706.59|1705.09|1706.92|1705.42|1707.44|1706.52|1706.22|1705|792
1590554400000|2020-05-27 04:40:00|1706.97|1705.47|1707.18|1705.68|1708.28|1706.78|1706.11|1704.75|627
1590554700000|2020-05-27 04:45:00|1707.16|1705.66|1707|1705.5|1707.89|1706.39|1706.3|1704.8|632
1590555000000|2020-05-27 04:50:00|1707.02|1705.52|1706.75|1705.25|1707.5|1706.25|1706.34|1705.05|621
1590555300000|2020-05-27 04:55:00|1706.77|1705.27|1707.26|1705.76|1707.31|1705.89|1705.95|1704.6|501
1590555600000|2020-05-27 05:00:00|1707.24|1705.74|1708.88|1707.38|1709.09|1707.74|1706.09|1704.95|981
1590555900000|2020-05-27 05:05:00|1708.9|1707.4|1708.24|1707.34|1709.85|1708.35|1707.2|1706.14|937
1590556200000|2020-05-27 05:10:00|1708.26|1707.36|1707.04|1706.14|1708.53|1707.43|1706.35|1705.15|753
1590556500000|2020-05-27 05:15:00|1707.05|1706.15|1707.25|1706.35|1709|1707.56|1706.82|1705.75|671
1590556800000|2020-05-27 05:20:00|1707.24|1706.34|1707.84|1706.94|1709.58|1708.68|1707.18|1706.27|759
1590557100000|2020-05-27 05:25:00|1707.88|1706.98|1707.98|1706.48|1708.68|1707.49|1707.47|1706.2|713
1590557400000|2020-05-27 05:30:00|1707.96|1706.46|1707.18|1705.68|1708.31|1706.87|1706.49|1705.3|1198
1590557700000|2020-05-27 05:35:00|1707.12|1705.62|1707.96|1707.06|1708.31|1707.17|1706.46|1705.14|938
1590558000000|2020-05-27 05:40:00|1707.97|1707.07|1708.31|1707.41|1708.88|1707.84|1707.65|1706.54|926
1590558300000|2020-05-27 05:45:00|1708.4|1707.5|1707.97|1707.07|1708.85|1707.64|1707.49|1706.51|810
1590558600000|2020-05-27 05:50:00|1707.98|1707.08|1707.85|1706.95|1708.81|1707.66|1707.71|1706.38|585
1590558900000|2020-05-27 05:55:00|1707.9|1707|1708.13|1707.23|1709.14|1708.01|1707.88|1706.94|580
1590559200000|2020-05-27 06:00:00|1708.15|1707.25|1707.49|1706.59|1709.46|1707.96|1707.17|1706.13|762
1590559500000|2020-05-27 06:05:00|1707.47|1706.57|1707.04|1706.14|1708.17|1706.92|1706.92|1705.73|451
1590559800000|2020-05-27 06:10:00|1707.06|1706.16|1706.59|1705.69|1707.4|1706.19|1706.49|1705.39|586
1590560100000|2020-05-27 06:15:00|1706.67|1705.77|1707.4|1706.5|1708.55|1707.05|1706.41|1705.35|743
1590560400000|2020-05-27 06:20:00|1707.39|1706.49|1708.32|1707.42|1708.64|1707.57|1707.21|1706.2|845
1590560700000|2020-05-27 06:25:00|1708.31|1707.41|1707.92|1706.42|1709.18|1708.07|1707.29|1706.12|681
1590561000000|2020-05-27 06:30:00|1707.96|1706.46|1707.89|1706.99|1708.49|1707.3|1707.32|1706.35|502
1590561300000|2020-05-27 06:35:00|1707.88|1706.98|1708.2|1707.3|1708.54|1707.39|1707.67|1706.74|610
1590561600000|2020-05-27 06:40:00|1708.16|1707.26|1706.63|1705.73|1708.23|1707.33|1706.6|1705.7|635
1590561900000|2020-05-27 06:45:00|1706.7|1705.8|1706.23|1705.33|1707.43|1706.21|1706.14|1704.97|677
1590562200000|2020-05-27 06:50:00|1706.6|1705.7|1706.6|1705.1|1708.11|1706.61|1705.71|1704.81|838
1590562500000|2020-05-27 06:55:00|1706.68|1705.18|1706.36|1705.46|1707.1|1705.83|1706.08|1705.05|579
1590562800000|2020-05-27 07:00:00|1706.79|1705.29|1708.45|1707.55|1708.93|1707.9|1705.86|1704.96|914
1590563100000|2020-05-27 07:05:00|1708.48|1707.58|1708.87|1707.97|1709.59|1708.32|1708.04|1707.14|897
1590563400000|2020-05-27 07:10:00|1708.88|1707.98|1710.62|1709.72|1711|1710.1|1708.49|1707.53|1062
1590563700000|2020-05-27 07:15:00|1710.6|1709.7|1709.9|1709|1711.26|1710.18|1709.44|1708.54|1077
1590564000000|2020-05-27 07:20:00|1709.94|1709.04|1708.71|1707.81|1710.57|1709.67|1708.67|1707.68|978
1590564300000|2020-05-27 07:25:00|1708.84|1707.94|1707.95|1707.05|1709.14|1708.23|1707.4|1706.5|1042
1590564600000|2020-05-27 07:30:00|1707.97|1707.07|1708.45|1707.55|1709.53|1708.42|1707.79|1706.89|967
1590564900000|2020-05-27 07:35:00|1708.44|1707.54|1708.99|1708.09|1709.15|1708.25|1708.12|1707.21|838
1590565200000|2020-05-27 07:40:00|1709.04|1708.14|1708.88|1707.98|1709.78|1708.67|1708.78|1707.85|691
1590565500000|2020-05-27 07:45:00|1708.89|1707.99|1707.98|1707.08|1709.16|1708.12|1707.64|1706.74|921
1590565800000|2020-05-27 07:50:00|1708|1707.1|1708.94|1708.04|1709.51|1708.49|1707.71|1706.69|781
1590566100000|2020-05-27 07:55:00|1708.9|1708|1708.73|1707.83|1709.23|1708.16|1708.4|1707.2|540
1590566400000|2020-05-27 08:00:00|1708.74|1707.84|1708.76|1707.86|1709.16|1708.1|1708.43|1707.11|405
1590566700000|2020-05-27 08:05:00|1708.82|1707.92|1709.96|1708.46|1710.31|1709.13|1708.67|1707.45|703
1590567000000|2020-05-27 08:10:00|1709.98|1708.48|1710.3|1709.4|1710.56|1709.45|1708.95|1707.71|636
1590567300000|2020-05-27 08:15:00|1710.24|1709.34|1709.8|1708.9|1711.15|1709.97|1709.38|1708.48|775
1590567600000|2020-05-27 08:20:00|1709.84|1708.94|1709.47|1708.57|1710.26|1709.32|1709.27|1708.3|743
1590567900000|2020-05-27 08:25:00|1709.46|1708.56|1709.44|1707.94|1709.83|1708.93|1708.77|1707.44|839
1590568200000|2020-05-27 08:30:00|1709.31|1707.81|1708.48|1707.58|1709.46|1708.44|1708.4|1707.5|764
1590568500000|2020-05-27 08:35:00|1708.46|1707.56|1708.3|1707.4|1709.47|1708.55|1708.24|1707.28|638
1590568800000|2020-05-27 08:40:00|1708.22|1707.32|1707.17|1706.27|1708.67|1707.49|1706.54|1705.46|1055
1590569100000|2020-05-27 08:45:00|1707.51|1706.01|1707.11|1705.61|1707.75|1706.52|1706.23|1705.13|969
1590569400000|2020-05-27 08:50:00|1707.05|1705.55|1706.72|1705.82|1707.42|1706.45|1706.6|1705.44|728
1590569700000|2020-05-27 08:55:00|1706.73|1705.83|1705.91|1705.01|1707.36|1706.16|1705.21|1704.13|900
1590570000000|2020-05-27 09:00:00|1705.95|1705.05|1705.79|1704.89|1706.6|1705.4|1705.38|1704.16|912
1590570300000|2020-05-27 09:05:00|1705.66|1704.76|1706.16|1705.26|1706.51|1705.61|1704.89|1703.7|988
1590570600000|2020-05-27 09:10:00|1706.15|1705.25|1705.75|1704.85|1707.01|1705.81|1705.7|1704.59|875
1590570900000|2020-05-27 09:15:00|1705.73|1704.83|1705.86|1704.96|1706.68|1705.37|1705.29|1704.3|826
1590571200000|2020-05-27 09:20:00|1705.89|1704.99|1706.72|1705.82|1707.25|1706.13|1705.73|1704.61|805
1590571500000|2020-05-27 09:25:00|1706.71|1705.81|1707.24|1706.34|1708.01|1707.11|1706.63|1705.58|974
1590571800000|2020-05-27 09:30:00|1707.22|1706.32|1706.33|1705.43|1707.4|1706.38|1705.96|1704.88|823
1590572100000|2020-05-27 09:35:00|1706.34|1705.44|1707.42|1706.52|1708.17|1706.92|1706.23|1705.25|887
1590572400000|2020-05-27 09:40:00|1707.43|1706.53|1707.66|1706.76|1708.1|1707.05|1707.2|1706.14|784
1590572700000|2020-05-27 09:45:00|1707.65|1706.75|1707.11|1706.21|1707.9|1707|1706.21|1704.98|799
1590573000000|2020-05-27 09:50:00|1707.09|1706.19|1707.41|1706.51|1707.93|1706.77|1706.67|1705.46|759
1590573300000|2020-05-27 09:55:00|1707.43|1706.53|1706.37|1705.47|1708.11|1706.69|1705.92|1704.82|895
1590573600000|2020-05-27 10:00:00|1706.38|1705.48|1708|1707.1|1708.45|1707.4|1706.26|1705.36|801
1590573900000|2020-05-27 10:05:00|1707.97|1707.07|1708.84|1707.94|1709.31|1708.28|1707.81|1706.9|1032
1590574200000|2020-05-27 10:10:00|1708.87|1707.97|1709.08|1708.18|1709.72|1708.52|1708.17|1707.12|1118
1590574500000|2020-05-27 10:15:00|1709.15|1708.25|1708.38|1707.48|1709.85|1708.95|1708.15|1707.05|926
1590574800000|2020-05-27 10:20:00|1708.36|1707.46|1707.88|1706.98|1708.93|1707.68|1707.63|1706.57|610
1590575100000|2020-05-27 10:25:00|1708.29|1706.79|1708.21|1706.71|1708.7|1707.73|1707.44|1706.24|575
1590575400000|2020-05-27 10:30:00|1708.2|1706.7|1708.19|1706.69|1708.44|1707.28|1707.57|1706.42|482
1590575700000|2020-05-27 10:35:00|1707.9|1707|1707.74|1706.84|1708.55|1707.38|1707.57|1706.29|758
1590576000000|2020-05-27 10:40:00|1707.73|1706.83|1706.92|1706.02|1708.14|1707.1|1706.59|1705.46|721
1590576300000|2020-05-27 10:45:00|1706.95|1706.05|1707.16|1706.26|1707.57|1706.52|1706.6|1705.47|548
1590576600000|2020-05-27 10:50:00|1707.2|1706.3|1706.46|1705.56|1707.52|1706.46|1706.3|1705.4|530
1590576900000|2020-05-27 10:55:00|1706.47|1705.57|1706.92|1706.02|1707.38|1706.21|1706.13|1705.23|675
1590577200000|2020-05-27 11:00:00|1706.99|1706.09|1707.01|1705.51|1708.09|1706.97|1706.62|1705.42|801
1590577500000|2020-05-27 11:05:00|1707.02|1705.52|1707.09|1706.19|1707.39|1706.27|1706.29|1705.09|679
1590577800000|2020-05-27 11:10:00|1707.12|1706.22|1707.23|1705.73|1707.65|1706.63|1706.64|1705.67|678
1590578100000|2020-05-27 11:15:00|1706.86|1705.96|1706.8|1705.9|1707.14|1706.18|1705.88|1704.86|772
1590578400000|2020-05-27 11:20:00|1707.16|1705.66|1706.63|1705.73|1707.19|1706.07|1706.32|1705.4|670
1590578700000|2020-05-27 11:25:00|1706.62|1705.72|1705.03|1704.13|1707.07|1706.05|1704.77|1703.69|1002
1590579000000|2020-05-27 11:30:00|1705.12|1704.22|1703.2|1702.3|1705.58|1704.68|1702.57|1701.65|1680
1590579300000|2020-05-27 11:35:00|1703.22|1702.32|1703.15|1702.25|1703.97|1702.65|1701.78|1700.88|1408
1590579600000|2020-05-27 11:40:00|1703.17|1702.27|1702.69|1701.79|1703.32|1702.35|1700.89|1699.91|1505
1590579900000|2020-05-27 11:45:00|1702.7|1701.8|1702.2|1701.3|1703.41|1702.28|1698.35|1697.45|1645
1590580200000|2020-05-27 11:50:00|1702.18|1701.28|1701.51|1700.61|1703.19|1702.13|1701.34|1700.44|1138
1590580500000|2020-05-27 11:55:00|1701.49|1700.59|1701.43|1700.53|1702.34|1701.2|1700.4|1699.32|1295
1590580800000|2020-05-27 12:00:00|1701.42|1700.52|1702.57|1701.67|1703.49|1702.33|1700.75|1699.82|1421
1590581100000|2020-05-27 12:05:00|1702.69|1701.79|1700.28|1699.38|1703.16|1701.8|1699.82|1698.65|1375
1590581400000|2020-05-27 12:10:00|1700.3|1699.4|1700.11|1698.61|1700.74|1699.59|1699.16|1698|1316
1590581700000|2020-05-27 12:15:00|1699.87|1698.37|1701.51|1700.61|1702.63|1701.5|1699.47|1698.16|1401
1590582000000|2020-05-27 12:20:00|1701.49|1700.59|1700.88|1699.98|1702.12|1701.07|1699.98|1699.08|1388
1590582300000|2020-05-27 12:25:00|1700.78|1699.88|1700.27|1699.37|1701.64|1700.57|1699.68|1698.55|1418
1590582600000|2020-05-27 12:30:00|1700.23|1699.33|1700.61|1699.71|1701.31|1700.3|1699.38|1698.48|1373
1590582900000|2020-05-27 12:35:00|1700.65|1699.75|1700.5|1699.6|1701.43|1700.26|1699.27|1698.37|1226
1590583200000|2020-05-27 12:40:00|1700.48|1699.58|1701.4|1700.5|1702|1700.85|1700.42|1699.52|1045
1590583500000|2020-05-27 12:45:00|1701.54|1700.64|1700.45|1698.95|1701.94|1700.79|1699.95|1698.95|1119
1590583800000|2020-05-27 12:50:00|1700.53|1699.03|1699.87|1698.97|1700.88|1699.65|1699.16|1698.02|1303
1590584100000|2020-05-27 12:55:00|1699.89|1698.99|1700.29|1699.39|1700.73|1699.65|1699.47|1698.37|1195
1590584400000|2020-05-27 13:00:00|1700.25|1699.35|1699.6|1698.7|1700.8|1699.73|1698.83|1697.9|1620
1590584700000|2020-05-27 13:05:00|1699.65|1698.75|1699.35|1698.45|1700.1|1699.16|1699.16|1697.94|1301
1590585000000|2020-05-27 13:10:00|1699.4|1698.5|1695.99|1695.09|1699.64|1698.74|1695.69|1694.75|1663
1590585300000|2020-05-27 13:15:00|1696.02|1695.12|1696.69|1695.19|1697.36|1696.15|1694.52|1693.25|1673
1590585600000|2020-05-27 13:20:00|1696.41|1695.51|1695.88|1694.98|1697.42|1696.2|1695.32|1694.14|1463
1590585900000|2020-05-27 13:25:00|1695.76|1694.86|1694.8|1693.9|1696.84|1695.68|1694.62|1693.72|1383
1590586200000|2020-05-27 13:30:00|1694.83|1693.93|1698.67|1697.17|1698.74|1697.49|1694.53|1693.45|1923
1590586500000|2020-05-27 13:35:00|1698.66|1697.16|1698.6|1697.1|1702.56|1701.66|1698.17|1697|2047
1590586800000|2020-05-27 13:40:00|1698.64|1697.14|1696.03|1695.13|1699.23|1697.78|1695.56|1694.29|1994
1590587100000|2020-05-27 13:45:00|1696.06|1695.16|1699.42|1698.52|1701.15|1700.25|1696.05|1694.87|1859
1590587400000|2020-05-27 13:50:00|1699.47|1698.57|1701.96|1701.06|1704.17|1703.27|1699.2|1698.08|2021
1590587700000|2020-05-27 13:55:00|1702.06|1701.16|1700.86|1699.36|1702.6|1701.42|1699.47|1698.33|1811
1590588000000|2020-05-27 14:00:00|1700.83|1699.33|1697.98|1697.08|1701.85|1700.95|1697.06|1695.92|1973
1590588300000|2020-05-27 14:05:00|1698.07|1697.17|1701.31|1700.41|1702.78|1701.88|1697.97|1696.8|1928
1590588600000|2020-05-27 14:10:00|1701.25|1700.35|1700.42|1699.52|1702.13|1701.17|1699.5|1698.33|1791
1590588900000|2020-05-27 14:15:00|1700.41|1699.51|1702.41|1700.91|1705.71|1704.81|1700.34|1699.44|1957
1590589200000|2020-05-27 14:20:00|1702.4|1700.9|1702.28|1700.78|1703.76|1702.57|1701.74|1700.53|1851
1590589500000|2020-05-27 14:25:00|1702.32|1700.82|1702.03|1700.53|1704.46|1702.96|1701.85|1700.53|1812
1590589800000|2020-05-27 14:30:00|1702.16|1700.66|1700.65|1699.15|1702.94|1701.86|1700.22|1698.93|1869
1590590100000|2020-05-27 14:35:00|1700.74|1699.24|1701.18|1699.68|1701.97|1700.73|1700.01|1698.6|1732
1590590400000|2020-05-27 14:40:00|1701.24|1699.74|1701.99|1700.49|1703.06|1701.8|1701.17|1699.67|1647
1590590700000|2020-05-27 14:45:00|1702.04|1700.54|1700.36|1699.46|1703.05|1701.87|1699.52|1698.3|1748
1590591000000|2020-05-27 14:50:00|1700.41|1699.51|1699.43|1698.53|1700.67|1699.51|1698.73|1697.57|1631
1590591300000|2020-05-27 14:55:00|1699.42|1698.52|1699.2|1698.3|1699.82|1698.64|1698.59|1697.25|1425
1590591600000|2020-05-27 15:00:00|1699.24|1698.34|1700.15|1698.65|1700.38|1699.13|1698.98|1697.74|1367
1590591900000|2020-05-27 15:05:00|1700.17|1698.67|1702.48|1700.98|1702.87|1701.62|1699.44|1698.23|1735
1590592200000|2020-05-27 15:10:00|1702.26|1700.76|1701.3|1700.4|1702.53|1701.32|1700.84|1699.72|1414
1590592500000|2020-05-27 15:15:00|1701.34|1700.44|1702.15|1701.25|1703.04|1701.9|1700.76|1699.68|1590
1590592800000|2020-05-27 15:20:00|1702.09|1701.19|1702.55|1701.65|1702.99|1701.93|1701.48|1700.43|1409
1590593100000|2020-05-27 15:25:00|1702.4|1701.5|1701.99|1701.09|1703.65|1702.43|1701.99|1700.98|1624
1590593400000|2020-05-27 15:30:00|1702.03|1701.13|1701.07|1700.17|1702.78|1701.74|1701.06|1700.16|1382
1590593700000|2020-05-27 15:35:00|1701.04|1700.14|1702.69|1701.79|1703.85|1702.63|1700.71|1699.61|1628
1590594000000|2020-05-27 15:40:00|1702.62|1701.72|1701.94|1701.04|1704.16|1702.97|1701.59|1700.63|1573
1590594300000|2020-05-27 15:45:00|1701.92|1701.02|1701.18|1700.28|1702.72|1701.63|1700.87|1699.84|1225
1590594600000|2020-05-27 15:50:00|1701.11|1700.21|1701.41|1700.51|1702.61|1701.47|1700.75|1699.63|1205
1590594900000|2020-05-27 15:55:00|1701.43|1700.53|1701.55|1700.65|1702.67|1701.46|1701.31|1700.41|1129
1590595200000|2020-05-27 16:00:00|1701.52|1700.62|1702.84|1701.94|1703.67|1702.66|1701.41|1700.32|1321
1590595500000|2020-05-27 16:05:00|1703.18|1701.68|1706.13|1704.63|1706.14|1705|1702.44|1701.34|1482
1590595800000|2020-05-27 16:10:00|1706.14|1704.64|1708.06|1707.16|1708.16|1707.26|1705.49|1704.52|1610
1590596100000|2020-05-27 16:15:00|1708.21|1707.31|1707.19|1706.29|1708.7|1707.8|1706.38|1705.33|1535
1590596400000|2020-05-27 16:20:00|1707.18|1706.28|1707.19|1706.29|1708.89|1707.69|1706.26|1705.1|1646
1590596700000|2020-05-27 16:25:00|1707.24|1706.34|1707.83|1706.93|1707.94|1707.01|1706.61|1705.46|1164
1590597000000|2020-05-27 16:30:00|1707.81|1706.91|1708.65|1707.15|1710.65|1709.54|1707.3|1706.09|1715
1590597300000|2020-05-27 16:35:00|1708.68|1707.18|1707.95|1706.45|1709.41|1708.18|1707.37|1706.16|1361
1590597600000|2020-05-27 16:40:00|1707.94|1706.44|1706.88|1705.38|1708.08|1706.98|1706.57|1705.37|1468
1590597900000|2020-05-27 16:45:00|1706.85|1705.35|1707.21|1705.71|1707.88|1706.76|1705.98|1704.97|1243
1590598200000|2020-05-27 16:50:00|1707.36|1705.86|1707.46|1706.56|1707.87|1706.72|1706.66|1705.27|1085
1590598500000|2020-05-27 16:55:00|1707.52|1706.62|1708.85|1707.35|1709.22|1707.8|1707.46|1706.05|1097
1590598800000|2020-05-27 17:00:00|1708.84|1707.34|1710|1708.5|1710.48|1709.4|1708.84|1707.34|1490
1590599100000|2020-05-27 17:05:00|1709.96|1708.46|1710.54|1709.64|1711.83|1710.68|1709.65|1708.45|1272
1590599400000|2020-05-27 17:10:00|1710.48|1709.58|1710.67|1709.17|1711.09|1709.86|1709.78|1708.5|1181
1590599700000|2020-05-27 17:15:00|1710.63|1709.13|1709.76|1708.26|1711.23|1709.97|1708.76|1707.26|1489
1590600000000|2020-05-27 17:20:00|1709.8|1708.3|1713.37|1712.47|1713.67|1712.48|1709.61|1708.23|1548
1590600300000|2020-05-27 17:25:00|1713.36|1712.46|1713.07|1711.57|1713.9|1712.91|1711.89|1710.54|1515
1590600600000|2020-05-27 17:30:00|1713.03|1711.53|1713.43|1711.93|1713.82|1712.61|1712.69|1711.39|1203
1590600900000|2020-05-27 17:35:00|1713.35|1711.85|1713.55|1712.05|1714.1|1712.91|1713.18|1711.77|1074
1590601200000|2020-05-27 17:40:00|1713.52|1712.02|1712.64|1711.74|1714.12|1712.96|1712.39|1711.32|1185
1590601500000|2020-05-27 17:45:00|1712.46|1711.56|1713.44|1712.54|1713.94|1712.79|1712.15|1711.14|1232
1590601800000|2020-05-27 17:50:00|1713.49|1712.59|1713.86|1712.96|1714.27|1713.24|1713.43|1712.53|984
1590602100000|2020-05-27 17:55:00|1713.84|1712.94|1713.85|1712.95|1714.4|1713.02|1713.25|1712.21|776
1590602400000|2020-05-27 18:00:00|1713.97|1713.07|1713.6|1712.7|1714.3|1713.07|1713.13|1711.96|1154
1590602700000|2020-05-27 18:05:00|1713.61|1712.71|1715.02|1714.12|1715.36|1714.17|1712.97|1711.95|1219
1590603000000|2020-05-27 18:10:00|1715.04|1714.14|1714.31|1713.41|1716.13|1714.88|1713.78|1712.68|1284
1590603300000|2020-05-27 18:15:00|1714.29|1713.39|1713.48|1712.58|1714.88|1713.74|1712.99|1711.93|1058
1590603600000|2020-05-27 18:20:00|1713.52|1712.62|1713.48|1712.58|1714.02|1713.01|1712.78|1711.88|888
1590603900000|2020-05-27 18:25:00|1713.78|1712.28|1713.49|1712.59|1713.92|1712.72|1711.94|1710.7|1230
1590604200000|2020-05-27 18:30:00|1713.53|1712.63|1712.82|1711.92|1714.84|1713.57|1712.61|1711.61|1308
1590604500000|2020-05-27 18:35:00|1712.83|1711.93|1714.92|1714.02|1715.27|1714.18|1712.55|1711.49|1145
1590604800000|2020-05-27 18:40:00|1714.98|1714.08|1713.62|1712.72|1714.98|1714.08|1713.55|1712.35|1171
1590605100000|2020-05-27 18:45:00|1713.65|1712.75|1714.54|1713.64|1715.06|1713.88|1713.08|1711.93|914
1590605400000|2020-05-27 18:50:00|1714.52|1713.62|1714.58|1713.68|1715.07|1713.9|1714.38|1713.17|797
1590605700000|2020-05-27 18:55:00|1714.59|1713.69|1714.09|1713.19|1714.97|1713.78|1713.68|1712.42|869
1590606000000|2020-05-27 19:00:00|1714.1|1713.2|1714.53|1713.03|1715.32|1714.24|1713.85|1712.7|1142
1590606300000|2020-05-27 19:05:00|1714.54|1713.04|1713.63|1712.13|1714.68|1713.24|1712.98|1711.97|1045
1590606600000|2020-05-27 19:10:00|1713.68|1712.18|1714|1712.5|1714.42|1713.21|1713.15|1712.04|900
1590606900000|2020-05-27 19:15:00|1713.83|1712.33|1713.2|1711.7|1714.79|1713.33|1712.44|1711.23|822
1590607200000|2020-05-27 19:20:00|1713.04|1711.54|1712.84|1711.34|1713.4|1712.24|1712.42|1711.24|882
1590607500000|2020-05-27 19:25:00|1712.85|1711.35|1713.98|1712.48|1714.33|1713.05|1712.16|1711|954
1590607800000|2020-05-27 19:30:00|1713.94|1712.44|1713.67|1712.17|1714.12|1712.85|1712.97|1711.6|878
1590608100000|2020-05-27 19:35:00|1713.72|1712.22|1714.15|1712.65|1714.41|1713.15|1713.39|1712.11|928
1590608400000|2020-05-27 19:40:00|1714.16|1712.66|1713.45|1712.55|1714.76|1713.44|1713.38|1712.22|1106
1590608700000|2020-05-27 19:45:00|1713.5|1712.6|1714.18|1713.28|1714.53|1713.38|1713.27|1712.1|1013
1590609000000|2020-05-27 19:50:00|1714.19|1713.29|1714.26|1712.76|1715.87|1714.49|1713.98|1712.69|1310
1590609300000|2020-05-27 19:55:00|1714.32|1712.82|1714.27|1712.77|1715.49|1714.16|1713.77|1712.27|1395
1590609600000|2020-05-27 20:00:00|1714.22|1712.72|1713.6|1712.7|1714.6|1713.4|1713.52|1712.42|532
1590609900000|2020-05-27 20:05:00|1713.66|1712.76|1714|1712.5|1714.4|1712.9|1712.9|1711.7|318
1590610200000|2020-05-27 20:10:00|1713.93|1712.43|1714.24|1712.74|1714.85|1713.35|1713.54|1712.25|321
1590610500000|2020-05-27 20:15:00|1714.23|1712.73|1713.65|1712.15|1714.64|1713.18|1713.49|1711.99|338
1590610800000|2020-05-27 20:20:00|1713.75|1712.25|1713.51|1712.01|1714.45|1712.95|1712.54|1711.34|310
1590611100000|2020-05-27 20:25:00|1713.39|1711.89|1713.87|1712.37|1714.34|1712.84|1713.15|1711.65|272
1590611400000|2020-05-27 20:30:00|1713.69|1712.19|1713.59|1712.69|1714.43|1713.02|1713.16|1711.85|376
1590611700000|2020-05-27 20:35:00|1713.34|1712.44|1713.18|1711.68|1714.45|1712.95|1713.03|1711.68|186
1590612000000|2020-05-27 20:40:00|1713.41|1711.91|1713.34|1711.84|1713.9|1712.51|1712.83|1711.43|224
1590612300000|2020-05-27 20:45:00|1713.52|1712.02|1713.6|1712.1|1713.75|1712.25|1712.08|1710.58|439
1590612600000|2020-05-27 20:50:00|1714.3|1712.8|1710.58|1709.08|1714.3|1712.8|1708.91|1707.41|533
1590612900000|2020-05-27 20:55:00|1710.55|1709.05|1709.35|1707.85|1710.67|1709.17|1709.3|1707.8|306
1590616800000|2020-05-27 22:00:00|1714.32|1709.48|1711.58|1707.14|1715.39|1712.2|1706.17|1702.73|681
1590617100000|2020-05-27 22:05:00|1711.37|1707.17|1710.86|1709.36|1711.84|1709.81|1709.53|1706.68|219
1590617400000|2020-05-27 22:10:00|1710.23|1708.73|1708.53|1707.03|1710.79|1709.29|1707.95|1706.45|552
1590617700000|2020-05-27 22:15:00|1708.54|1707.04|1709.68|1708.18|1710|1708.5|1708.42|1706.92|326
1590618000000|2020-05-27 22:20:00|1709.83|1708.33|1709.68|1708.18|1709.98|1708.48|1709.62|1708.12|174
1590618300000|2020-05-27 22:25:00|1709.69|1708.19|1709.95|1708.45|1710.3|1708.8|1709.47|1707.97|220
1590618600000|2020-05-27 22:30:00|1709.91|1708.41|1710.41|1708.91|1710.69|1709.19|1709.7|1708.4|287
1590618900000|2020-05-27 22:35:00|1710.34|1708.84|1710.76|1709.26|1710.88|1709.38|1710.07|1708.57|159
1590619200000|2020-05-27 22:40:00|1710.77|1709.27|1710.84|1709.34|1711.3|1709.8|1710.67|1709.17|224
1590619500000|2020-05-27 22:45:00|1710.87|1709.37|1710.39|1709.49|1711.24|1709.79|1710.11|1708.95|278
1590619800000|2020-05-27 22:50:00|1710.69|1709.19|1710.67|1709.17|1712.75|1709.67|1710.37|1707.75|252
1590620100000|2020-05-27 22:55:00|1710.78|1709.28|1711.09|1709.59|1711.38|1709.88|1710.71|1709.23|243
1590620400000|2020-05-27 23:00:00|1711.05|1709.55|1710.89|1709.39|1711.12|1709.7|1710.33|1709.16|292
1590620700000|2020-05-27 23:05:00|1710.87|1709.37|1711.29|1709.79|1711.5|1710|1710.34|1709.18|280
1590621000000|2020-05-27 23:10:00|1711.25|1709.75|1711.61|1710.11|1711.64|1710.14|1711.06|1709.56|277
1590621300000|2020-05-27 23:15:00|1711.62|1710.12|1711.72|1710.22|1711.78|1710.28|1711.45|1709.95|204
1590621600000|2020-05-27 23:20:00|1711.7|1710.2|1711.29|1709.79|1711.84|1710.47|1710.86|1709.7|261
1590621900000|2020-05-27 23:25:00|1711|1710.1|1709.88|1708.38|1711.36|1710.15|1709.44|1708.21|633
1590622200000|2020-05-27 23:30:00|1709.92|1708.42|1710.43|1709.53|1710.56|1709.58|1709.15|1707.89|698
1590622500000|2020-05-27 23:35:00|1710.45|1709.55|1710.74|1709.24|1711.5|1710.5|1710.12|1708.99|489
1590622800000|2020-05-27 23:40:00|1710.76|1709.26|1711.93|1710.43|1712.13|1710.94|1710.13|1708.94|416
1590623100000|2020-05-27 23:45:00|1711.87|1710.37|1711.72|1710.22|1712.44|1711.03|1710.89|1709.72|402
1590623400000|2020-05-27 23:50:00|1711.71|1710.21|1711.52|1710.62|1711.98|1710.64|1710.99|1709.9|386
1590623700000|2020-05-27 23:55:00|1711.82|1710.32|1711.63|1710.73|1712.03|1710.84|1711.25|1710.05|387
1590624000000|2020-05-28 00:00:00|1711.57|1710.67|1712.88|1711.98|1713.2|1712.14|1711.28|1710.07|699
1590624300000|2020-05-28 00:05:00|1712.79|1711.89|1713.31|1711.81|1713.89|1712.66|1712.08|1710.79|704
1590624600000|2020-05-28 00:10:00|1713.22|1711.72|1711.92|1710.42|1713.53|1712.19|1711.12|1709.92|401
1590624900000|2020-05-28 00:15:00|1711.84|1710.34|1711.45|1709.95|1713.8|1710.86|1710.85|1708.7|341
1590625200000|2020-05-28 00:20:00|1711.39|1709.89|1711.76|1710.26|1711.86|1710.56|1710.88|1709.7|330
1590625500000|2020-05-28 00:25:00|1711.56|1710.06|1711.46|1709.96|1712.4|1710.9|1711.12|1709.92|376
1590625800000|2020-05-28 00:30:00|1711.59|1710.09|1710.61|1709.11|1712.25|1710.82|1710.41|1708.91|373
1590626100000|2020-05-28 00:35:00|1710.57|1709.07|1711.84|1710.34|1713.8|1710.61|1710.52|1708.45|407
1590626400000|2020-05-28 00:40:00|1711.81|1710.31|1712.88|1711.98|1715.3|1712.07|1711.81|1709.3|396
1590626700000|2020-05-28 00:45:00|1712.79|1711.89|1712.84|1711.34|1713.38|1712.07|1712.46|1711.17|357
1590627000000|2020-05-28 00:50:00|1712.9|1711.4|1712.18|1710.68|1715.05|1712.14|1711.63|1709.95|505
1590627300000|2020-05-28 00:55:00|1711.69|1710.79|1710.86|1709.36|1712.12|1710.93|1709.81|1708.51|927
1590627600000|2020-05-28 01:00:00|1710.93|1709.43|1711.88|1710.38|1712.15|1710.65|1709.9|1708.57|990
1590627900000|2020-05-28 01:05:00|1711.97|1710.47|1714.25|1712.75|1716.8|1713.59|1711.15|1709.65|1073
1590628200000|2020-05-28 01:10:00|1714.05|1712.55|1713.32|1711.82|1714.29|1712.79|1712.7|1711.2|827
1590628500000|2020-05-28 01:15:00|1713.28|1711.78|1713.13|1711.63|1713.62|1712.12|1712.3|1710.8|593
1590628800000|2020-05-28 01:20:00|1712.96|1711.46|1713.06|1711.56|1713.6|1712.16|1712.53|1711.03|509
1590629100000|2020-05-28 01:25:00|1712.97|1711.47|1711.85|1710.95|1713.39|1711.89|1711.68|1710.46|548
1590629400000|2020-05-28 01:30:00|1711.79|1710.89|1713.01|1711.51|1713.61|1712.26|1711.79|1710.52|620
1590629700000|2020-05-28 01:35:00|1712.98|1711.48|1713.06|1711.56|1715.4|1712.1|1712.27|1710.3|424
1590630000000|2020-05-28 01:40:00|1713.1|1711.6|1715.12|1713.62|1715.87|1714.37|1713.06|1711.56|655
1590630300000|2020-05-28 01:45:00|1715.19|1713.69|1715.34|1713.84|1715.99|1714.57|1714.14|1712.86|827
1590630600000|2020-05-28 01:50:00|1714.97|1713.47|1714.95|1713.45|1717.05|1714.05|1714.15|1711.85|574
1590630900000|2020-05-28 01:55:00|1714.85|1713.35|1715.59|1714.09|1717.05|1714.8|1714.55|1711.9|634
1590631200000|2020-05-28 02:00:00|1715.7|1714.2|1715.26|1713.76|1717.45|1714.4|1714.27|1712.45|549
1590631500000|2020-05-28 02:05:00|1715.2|1713.7|1715.27|1714.37|1717.4|1714.51|1714.39|1712.4|523
1590631800000|2020-05-28 02:10:00|1715.57|1714.07|1715.03|1714.13|1716.16|1714.9|1714.54|1713.19|921
1590632100000|2020-05-28 02:15:00|1714.95|1714.05|1715.2|1714.3|1715.49|1714.35|1714.36|1713.05|455
1590632400000|2020-05-28 02:20:00|1715.21|1714.31|1714.64|1713.74|1715.62|1714.66|1714.33|1713.32|401
1590632700000|2020-05-28 02:25:00|1714.68|1713.78|1715.29|1714.39|1715.46|1714.45|1714.33|1713.18|508
1590633000000|2020-05-28 02:30:00|1715.44|1713.94|1714.51|1713.61|1715.81|1714.62|1714.17|1712.95|802
1590633300000|2020-05-28 02:35:00|1714.55|1713.65|1713.93|1713.03|1715|1713.89|1713.49|1712.41|706
1590633600000|2020-05-28 02:40:00|1713.98|1713.08|1714.22|1713.32|1714.85|1713.71|1713.58|1712.44|529
1590633900000|2020-05-28 02:45:00|1714.13|1713.23|1714.12|1712.62|1714.85|1713.8|1713.62|1712.5|458
1590634200000|2020-05-28 02:50:00|1714.16|1712.66|1714.3|1713.4|1714.67|1713.52|1713.5|1712.41|479
1590634500000|2020-05-28 02:55:00|1714.29|1713.39|1714.08|1713.18|1714.75|1713.72|1714|1712.82|374
1590634800000|2020-05-28 03:00:00|1714.21|1713.31|1714.11|1713.21|1714.52|1713.37|1713.67|1712.47|396
1590635100000|2020-05-28 03:05:00|1714.09|1713.19|1713.6|1712.7|1714.86|1713.66|1713.39|1712.24|444
1590635400000|2020-05-28 03:10:00|1713.59|1712.69|1713.63|1712.73|1714.37|1713.31|1713.38|1712.17|430
1590635700000|2020-05-28 03:15:00|1713.65|1712.75|1713.86|1712.96|1714.66|1713.46|1713.46|1712.26|408
1590636000000|2020-05-28 03:20:00|1713.72|1712.82|1713.92|1713.02|1714.42|1713.3|1713.34|1712.18|458
1590636300000|2020-05-28 03:25:00|1713.91|1713.01|1713.63|1712.73|1714.29|1713.39|1713.52|1712.26|359
1590636600000|2020-05-28 03:30:00|1713.84|1712.94|1713.34|1712.44|1714.4|1713.08|1713.23|1712.04|358
1590636900000|2020-05-28 03:35:00|1713.31|1712.41|1713.96|1713.06|1714.3|1713.21|1713.31|1712.19|469
1590637200000|2020-05-28 03:40:00|1714.26|1712.76|1714.08|1712.58|1714.56|1713.43|1713.3|1711.99|470
1590637500000|2020-05-28 03:45:00|1714.01|1712.51|1715.44|1713.94|1715.51|1714.11|1713.12|1712.22|464
1590637800000|2020-05-28 03:50:00|1715.43|1713.93|1714.68|1713.78|1715.8|1714.3|1714.53|1713.29|367
1590638100000|2020-05-28 03:55:00|1714.8|1713.9|1714.97|1714.07|1715.33|1714.2|1714.46|1713.28|348
1590638400000|2020-05-28 04:00:00|1714.96|1714.06|1715.07|1714.17|1715.5|1714.39|1714.8|1713.67|411
1590638700000|2020-05-28 04:05:00|1715.08|1714.18|1714.9|1714|1715.87|1714.56|1714.61|1713.71|392
1590639000000|2020-05-28 04:10:00|1714.88|1713.98|1715.51|1714.61|1715.96|1714.89|1714.77|1713.74|495
1590639300000|2020-05-28 04:15:00|1715.48|1714.58|1715.49|1714.59|1716.09|1715.07|1715.07|1714.02|522
1590639600000|2020-05-28 04:20:00|1715.51|1714.61|1716.86|1715.36|1717.16|1715.88|1715.13|1713.92|601
1590639900000|2020-05-28 04:25:00|1716.62|1715.12|1716.7|1715.8|1717.92|1716.72|1716.4|1715.04|624
1590640200000|2020-05-28 04:30:00|1716.71|1715.81|1716.91|1716.01|1718.17|1716.67|1716.56|1715.45|443
1590640500000|2020-05-28 04:35:00|1716.87|1715.97|1716.74|1715.24|1717.46|1716.13|1716.08|1714.89|427
1590640800000|2020-05-28 04:40:00|1716.72|1715.22|1716.48|1715.58|1717.71|1716.21|1716.44|1714.98|334
1590641100000|2020-05-28 04:45:00|1716.97|1715.47|1716.58|1715.68|1717.78|1716.58|1716.21|1715.12|364
1590641400000|2020-05-28 04:50:00|1716.57|1715.67|1717.19|1715.69|1717.89|1716.57|1716.54|1715.36|333
1590641700000|2020-05-28 04:55:00|1717.2|1715.7|1717.06|1715.56|1717.79|1716.44|1716.42|1715.18|359
1590642000000|2020-05-28 05:00:00|1717.05|1715.55|1716.66|1715.76|1717.77|1716.31|1716.52|1715.27|425
1590642300000|2020-05-28 05:05:00|1716.64|1715.74|1717.02|1716.12|1718.84|1717.34|1716.6|1715.37|725
1590642600000|2020-05-28 05:10:00|1716.93|1716.03|1717.19|1716.29|1718.7|1717.2|1716.48|1715.47|658
1590642900000|2020-05-28 05:15:00|1717.17|1716.27|1716.96|1716.06|1717.9|1716.85|1716.78|1715.87|737
1590643200000|2020-05-28 05:20:00|1716.97|1716.07|1716.57|1715.67|1717.43|1716.46|1716.36|1715.21|506
1590643500000|2020-05-28 05:25:00|1716.58|1715.68|1716.47|1715.57|1717.27|1716.22|1716.09|1715.1|626
1590643800000|2020-05-28 05:30:00|1716.48|1715.58|1717.86|1716.36|1717.87|1716.74|1716.02|1714.93|911
1590644100000|2020-05-28 05:35:00|1717.82|1716.32|1718.94|1718.04|1719.25|1718.29|1717.32|1715.94|986
1590644400000|2020-05-28 05:40:00|1718.86|1717.96|1719.53|1718.03|1720.37|1719.01|1718.07|1716.97|930
1590644700000|2020-05-28 05:45:00|1719.57|1718.07|1719.73|1718.83|1720.32|1719.15|1718.82|1717.6|986
1590645000000|2020-05-28 05:50:00|1719.76|1718.86|1720.2|1718.7|1720.7|1719.5|1718.73|1717.31|868
1590645300000|2020-05-28 05:55:00|1720.22|1718.72|1719.77|1718.27|1720.36|1719.17|1718.83|1717.54|800
1590645600000|2020-05-28 06:00:00|1719.72|1718.22|1720.03|1718.53|1720.87|1719.37|1719.49|1718.18|976
1590645900000|2020-05-28 06:05:00|1719.93|1718.43|1720.35|1718.85|1720.71|1719.35|1719.45|1718.22|737
1590646200000|2020-05-28 06:10:00|1720.37|1718.87|1719.13|1717.63|1721.01|1719.51|1718.36|1716.97|897
1590646500000|2020-05-28 06:15:00|1719.05|1717.55|1720.24|1718.74|1720.28|1719.12|1718.25|1717.26|774
1590646800000|2020-05-28 06:20:00|1720.25|1718.75|1720.35|1718.85|1720.83|1719.49|1719.23|1718.06|909
1590647100000|2020-05-28 06:25:00|1720.18|1719.28|1719.71|1718.81|1720.78|1719.77|1719.51|1718.26|850
1590647400000|2020-05-28 06:30:00|1719.87|1718.97|1720.77|1719.87|1721.46|1720.02|1719.65|1718.46|870
1590647700000|2020-05-28 06:35:00|1720.85|1719.95|1721.12|1719.62|1721.41|1720.21|1720.23|1719.06|799
1590648000000|2020-05-28 06:40:00|1721.11|1719.61|1719.53|1718.63|1721.18|1719.75|1719.48|1718.24|707
1590648300000|2020-05-28 06:45:00|1719.54|1718.64|1719.88|1718.98|1720.46|1719.28|1719.28|1718.13|696
1590648600000|2020-05-28 06:50:00|1720|1719.1|1719.97|1719.07|1720.55|1719.65|1719.59|1718.39|843
1590648900000|2020-05-28 06:55:00|1719.96|1719.06|1719.16|1718.26|1720.09|1719.19|1718.72|1717.58|806
1590649200000|2020-05-28 07:00:00|1719.14|1718.24|1718.97|1718.07|1719.91|1719.01|1717.97|1717.04|1226
1590649500000|2020-05-28 07:05:00|1718.9|1718|1719.73|1718.83|1719.97|1719.07|1718.84|1717.56|936
1590649800000|2020-05-28 07:10:00|1719.78|1718.88|1722.06|1720.56|1722.24|1721.16|1719.74|1718.84|1155
1590650100000|2020-05-28 07:15:00|1722.02|1720.52|1721.59|1720.69|1722.32|1721.33|1721.36|1720.29|1128
1590650400000|2020-05-28 07:20:00|1721.61|1720.71|1720.78|1719.88|1722.25|1721.04|1720.71|1719.66|1043
1590650700000|2020-05-28 07:25:00|1720.77|1719.87|1720.63|1719.73|1721.51|1720.29|1720.3|1719.05|1016
1590651000000|2020-05-28 07:30:00|1720.56|1719.66|1720.64|1719.74|1721.08|1719.88|1720.39|1719.29|717
1590651300000|2020-05-28 07:35:00|1720.65|1719.75|1720.86|1719.96|1721.13|1720.23|1719.98|1718.94|891
1590651600000|2020-05-28 07:40:00|1720.89|1719.99|1719.94|1719.04|1720.9|1720|1719.55|1718.57|733
1590651900000|2020-05-28 07:45:00|1719.86|1718.96|1719.97|1719.07|1720.39|1719.25|1719.59|1718.32|681
1590652200000|2020-05-28 07:50:00|1720.38|1718.88|1720.26|1718.76|1720.53|1719.33|1719.49|1718.24|736
1590652500000|2020-05-28 07:55:00|1720.25|1718.75|1719.48|1718.58|1720.42|1719.28|1718.62|1717.31|985
1590652800000|2020-05-28 08:00:00|1719.46|1718.56|1720.18|1719.28|1720.44|1719.34|1718.58|1717.39|952
1590653100000|2020-05-28 08:05:00|1720.2|1719.3|1721.05|1720.15|1721.48|1720.36|1720.1|1718.92|840
1590653400000|2020-05-28 08:10:00|1721.04|1720.14|1721.59|1720.69|1722.08|1720.93|1721.04|1720.04|939
1590653700000|2020-05-28 08:15:00|1721.58|1720.68|1721.59|1720.69|1722.93|1721.85|1721.01|1720.09|1014
1590654000000|2020-05-28 08:20:00|1721.58|1720.68|1722.16|1721.26|1722.8|1721.59|1721.01|1719.83|1171
1590654300000|2020-05-28 08:25:00|1722.17|1721.27|1720.64|1719.74|1722.58|1721.56|1719.39|1718.29|1402
1590654600000|2020-05-28 08:30:00|1720.68|1719.78|1721.26|1720.36|1721.77|1720.72|1720.49|1719.29|878
1590654900000|2020-05-28 08:35:00|1721.29|1720.39|1721.74|1720.84|1722.16|1720.93|1721.04|1719.94|1013
1590655200000|2020-05-28 08:40:00|1721.73|1720.83|1722.12|1721.22|1722.47|1721.36|1721.38|1720.15|899
1590655500000|2020-05-28 08:45:00|1722.19|1721.29|1722.29|1721.39|1722.72|1721.51|1721.56|1720.32|818
1590655800000|2020-05-28 08:50:00|1722.26|1721.36|1720.72|1719.82|1722.68|1721.57|1720.44|1719.19|1108
1590656100000|2020-05-28 08:55:00|1720.76|1719.86|1720.76|1719.86|1721.52|1720.35|1719.91|1718.73|975
1590656400000|2020-05-28 09:00:00|1720.86|1719.96|1720.41|1719.51|1721.46|1720.45|1720.07|1718.92|803
1590656700000|2020-05-28 09:05:00|1720.39|1719.49|1721.38|1719.88|1721.77|1720.44|1719.85|1718.95|751
1590657000000|2020-05-28 09:10:00|1721.39|1719.89|1720.95|1719.45|1721.61|1720.29|1720.17|1718.91|778
1590657300000|2020-05-28 09:15:00|1720.9|1719.4|1720.36|1719.46|1721.63|1720.19|1720.03|1718.59|706
1590657600000|2020-05-28 09:20:00|1720.45|1719.55|1722.42|1721.52|1723|1722.06|1720.28|1719.02|966
1590657900000|2020-05-28 09:25:00|1722.49|1721.59|1721.61|1720.71|1723.41|1722.2|1721.4|1720.19|1158
1590658200000|2020-05-28 09:30:00|1721.6|1720.7|1723.12|1722.22|1723.83|1722.55|1721.55|1720.33|1127
1590658500000|2020-05-28 09:35:00|1723.43|1721.93|1724.77|1723.27|1725.3|1724.02|1722.8|1721.66|980
1590658800000|2020-05-28 09:40:00|1724.7|1723.2|1723.91|1722.41|1725.41|1724.39|1723.27|1721.86|1186
1590659100000|2020-05-28 09:45:00|1723.9|1722.4|1724.27|1723.37|1725.12|1723.97|1723.68|1722.32|968
1590659400000|2020-05-28 09:50:00|1724.25|1723.35|1724.72|1723.82|1725.25|1724.11|1723.67|1722.69|988
1590659700000|2020-05-28 09:55:00|1724.67|1723.77|1724.91|1724.01|1725.38|1724.29|1724.04|1723.02|803
1590660000000|2020-05-28 10:00:00|1724.94|1724.04|1723.75|1722.85|1725.36|1724.18|1723.36|1722.25|738
1590660300000|2020-05-28 10:05:00|1723.74|1722.84|1723.02|1722.12|1724.42|1723.23|1722.86|1721.9|937
1590660600000|2020-05-28 10:10:00|1723.09|1722.19|1722.38|1721.48|1723.47|1722.34|1721.49|1720.35|1008
1590660900000|2020-05-28 10:15:00|1722.26|1721.36|1722.33|1721.43|1722.46|1721.56|1721.65|1720.25|928
1590661200000|2020-05-28 10:20:00|1722.38|1721.48|1722.71|1721.81|1723.02|1721.97|1721.67|1720.77|1044
1590661500000|2020-05-28 10:25:00|1722.69|1721.79|1723.52|1722.62|1723.88|1722.94|1722.41|1721.51|570
1590661800000|2020-05-28 10:30:00|1723.5|1722.6|1723.57|1722.07|1724.06|1722.94|1723.11|1721.89|596
1590662100000|2020-05-28 10:35:00|1723.59|1722.09|1724.82|1723.32|1724.89|1723.71|1723.23|1722.09|699
1590662400000|2020-05-28 10:40:00|1724.81|1723.31|1723.82|1722.92|1725.11|1724.03|1723.3|1722.31|953
1590662700000|2020-05-28 10:45:00|1723.8|1722.9|1724.72|1723.82|1725.17|1724.09|1723.67|1722.55|765
1590663000000|2020-05-28 10:50:00|1724.74|1723.84|1723.89|1722.99|1725.26|1724.31|1723.85|1722.55|795
1590663300000|2020-05-28 10:55:00|1723.91|1723.01|1724.27|1723.37|1724.76|1723.48|1723.68|1722.53|529
1590663600000|2020-05-28 11:00:00|1724.28|1723.38|1725.37|1723.87|1725.63|1724.49|1724.13|1722.93|734
1590663900000|2020-05-28 11:05:00|1725.05|1724.15|1726.03|1725.13|1726.55|1725.34|1724.94|1723.6|926
1590664200000|2020-05-28 11:10:00|1726.1|1725.2|1725.07|1724.17|1727.07|1725.92|1724.65|1723.63|1249
1590664500000|2020-05-28 11:15:00|1725.14|1724.24|1724.55|1723.05|1725.79|1724.56|1723.86|1722.77|1062
1590664800000|2020-05-28 11:20:00|1724.65|1723.15|1723.96|1723.06|1725.18|1724.14|1723.23|1722.01|1239
1590665100000|2020-05-28 11:25:00|1723.94|1723.04|1723.11|1722.21|1724.57|1723.34|1722.9|1721.76|1049
1590665400000|2020-05-28 11:30:00|1723.03|1722.13|1724.46|1723.56|1724.89|1723.73|1722.7|1721.76|994
1590665700000|2020-05-28 11:35:00|1724.48|1723.58|1724.69|1723.19|1725.1|1724.03|1722.8|1721.65|1202
1590666000000|2020-05-28 11:40:00|1724.6|1723.1|1724.55|1723.65|1725.07|1723.86|1723.47|1722.33|979
1590666300000|2020-05-28 11:45:00|1724.53|1723.63|1724.76|1723.26|1724.91|1723.77|1723.5|1722.33|1073
1590666600000|2020-05-28 11:50:00|1724.62|1723.72|1721.64|1720.14|1725.01|1723.76|1721.59|1720.09|1405
1590666900000|2020-05-28 11:55:00|1721.79|1720.29|1721.97|1720.47|1722.58|1721.3|1721.32|1719.99|1233
1590667200000|2020-05-28 12:00:00|1721.7|1720.8|1722.03|1721.13|1723.64|1722.39|1721.62|1720.53|1426
1590667500000|2020-05-28 12:05:00|1721.89|1720.99|1722.29|1721.39|1723.04|1721.9|1720.97|1720.07|1328
1590667800000|2020-05-28 12:10:00|1722.37|1721.47|1723.64|1722.74|1723.91|1722.8|1722.02|1720.77|1227
1590668100000|2020-05-28 12:15:00|1723.66|1722.76|1722.01|1721.11|1723.85|1722.76|1721.71|1720.37|1075
1590668400000|2020-05-28 12:20:00|1722.05|1721.15|1723.09|1722.19|1723.71|1722.65|1721.89|1720.72|1116
1590668700000|2020-05-28 12:25:00|1723|1722.1|1723.67|1722.17|1724.35|1723.2|1722.33|1721.22|1164
1590669000000|2020-05-28 12:30:00|1723.73|1722.23|1723.29|1722.39|1725.33|1724.14|1721.45|1720.29|1790
1590669300000|2020-05-28 12:35:00|1723.37|1722.47|1721.79|1720.29|1724.29|1723.15|1720.05|1719.02|1506
1590669600000|2020-05-28 12:40:00|1721.8|1720.3|1723.38|1721.88|1723.81|1722.42|1721.1|1719.96|1502
1590669900000|2020-05-28 12:45:00|1723.49|1721.99|1723.62|1722.12|1723.74|1722.49|1721.56|1720.49|1107
1590670200000|2020-05-28 12:50:00|1723.7|1722.2|1724.31|1722.81|1724.78|1723.5|1722.63|1721.35|1512
1590670500000|2020-05-28 12:55:00|1724.21|1722.71|1723.28|1721.78|1724.91|1723.41|1722.33|1721.25|1164
1590670800000|2020-05-28 13:00:00|1723.3|1721.8|1724.24|1722.74|1724.36|1723.12|1721.55|1720.32|1409
1590671100000|2020-05-28 13:05:00|1724.22|1722.72|1723.98|1722.48|1724.85|1723.72|1722.55|1721.42|1260
1590671400000|2020-05-28 13:10:00|1723.99|1722.49|1723.79|1722.29|1725.88|1724.58|1721.82|1720.66|1769
1590671700000|2020-05-28 13:15:00|1723.77|1722.27|1726.04|1724.54|1726.39|1725.36|1723.63|1722.27|1736
1590672000000|2020-05-28 13:20:00|1725.93|1724.43|1724.82|1723.32|1727.27|1726.12|1724.2|1723.14|1443
1590672300000|2020-05-28 13:25:00|1724.61|1723.71|1724.84|1723.34|1725.63|1724.22|1724|1722.84|1526
1590672600000|2020-05-28 13:30:00|1724.71|1723.21|1726.48|1724.98|1727.17|1725.74|1724.42|1723.21|1904
1590672900000|2020-05-28 13:35:00|1726.51|1725.01|1726.78|1725.88|1728.32|1727.17|1726.2|1724.94|1884
1590673200000|2020-05-28 13:40:00|1726.8|1725.9|1726.05|1724.55|1727.26|1725.9|1725.68|1724.48|1683
1590673500000|2020-05-28 13:45:00|1726.07|1724.57|1724.68|1723.18|1727.82|1726.6|1724.18|1723|1851
1590673800000|2020-05-28 13:50:00|1724.35|1723.45|1723.3|1722.4|1724.48|1723.51|1722.54|1721.46|1809
1590674100000|2020-05-28 13:55:00|1723.21|1722.31|1722.82|1721.92|1724.55|1723.43|1721.39|1720.3|1893
1590674400000|2020-05-28 14:00:00|1722.73|1721.83|1721.1|1720.2|1723.37|1722.2|1719.87|1718.94|2061
1590674700000|2020-05-28 14:05:00|1721.07|1720.17|1721.41|1720.51|1722.36|1721.17|1719.96|1719.06|1768
1590675000000|2020-05-28 14:10:00|1721.36|1720.46|1723.14|1722.24|1723.92|1722.73|1720.28|1719.01|1712
1590675300000|2020-05-28 14:15:00|1723.13|1722.23|1723.22|1722.32|1723.97|1723.04|1721.85|1720.95|1462
1590675600000|2020-05-28 14:20:00|1723.28|1722.38|1723.59|1722.69|1724.06|1723.16|1722.69|1721.79|1535
1590675900000|2020-05-28 14:25:00|1723.69|1722.79|1723.57|1722.67|1725.21|1723.89|1723.09|1722.02|1591
1590676200000|2020-05-28 14:30:00|1723.52|1722.62|1721.6|1720.7|1724.14|1723.06|1721.29|1720.1|1570
1590676500000|2020-05-28 14:35:00|1721.59|1720.69|1722.44|1721.54|1723.13|1721.86|1721.36|1720.09|1367
1590676800000|2020-05-28 14:40:00|1722.4|1721.5|1722.23|1721.33|1723.06|1722.13|1721.7|1720.72|1328
1590677100000|2020-05-28 14:45:00|1722.5|1721|1722.25|1720.75|1723.56|1722.49|1721.7|1720.61|1180
1590677400000|2020-05-28 14:50:00|1721.85|1720.95|1722.31|1721.41|1723.23|1721.93|1721.85|1720.83|1285
1590677700000|2020-05-28 14:55:00|1722.3|1721.4|1722.55|1721.65|1723.05|1721.82|1721.45|1720.36|1342
1590678000000|2020-05-28 15:00:00|1722.6|1721.7|1723.4|1721.9|1723.56|1722.06|1720.96|1719.95|1547
1590678300000|2020-05-28 15:05:00|1723.47|1721.97|1724.06|1722.56|1724.75|1723.7|1722.65|1721.45|1414
1590678600000|2020-05-28 15:10:00|1723.76|1722.86|1723.33|1722.43|1724.42|1723.12|1722.97|1721.85|1393
1590678900000|2020-05-28 15:15:00|1723.38|1722.48|1721.94|1721.04|1723.84|1722.62|1721.78|1720.68|1304
1590679200000|2020-05-28 15:20:00|1721.86|1720.96|1723.34|1721.84|1723.49|1722.49|1721.42|1720.31|1578
1590679500000|2020-05-28 15:25:00|1723.07|1722.17|1722.27|1721.37|1723.2|1722.3|1721.93|1720.88|1143
1590679800000|2020-05-28 15:30:00|1722.29|1721.39|1721.63|1720.73|1723.21|1722.31|1721.46|1720.29|1457
1590680100000|2020-05-28 15:35:00|1721.67|1720.77|1722.76|1721.86|1723.26|1722.18|1720.87|1719.97|1402
1590680400000|2020-05-28 15:40:00|1722.66|1721.76|1723.22|1722.32|1723.89|1722.65|1721.74|1720.69|1535
1590680700000|2020-05-28 15:45:00|1723.15|1722.25|1723.58|1722.68|1724.2|1723.2|1722.86|1721.96|1178
1590681000000|2020-05-28 15:50:00|1723.59|1722.69|1723.38|1722.48|1724.07|1722.84|1723.03|1722.09|1100
1590681300000|2020-05-28 15:55:00|1723.41|1722.51|1724.1|1723.2|1724.8|1723.74|1722.95|1722.05|1429
1590681600000|2020-05-28 16:00:00|1724.15|1723.25|1724.24|1723.34|1725.26|1724.09|1723.57|1722.45|1323
1590681900000|2020-05-28 16:05:00|1724.29|1723.39|1723.46|1722.56|1725.12|1723.94|1723.12|1721.96|1401
1590682200000|2020-05-28 16:10:00|1723.44|1722.54|1722.33|1721.43|1723.97|1722.8|1721.85|1720.73|1432
1590682500000|2020-05-28 16:15:00|1722.32|1721.42|1722.27|1721.37|1723.19|1721.86|1721.92|1720.78|1450
1590682800000|2020-05-28 16:20:00|1722.23|1721.33|1721.76|1720.26|1722.97|1721.78|1721.25|1719.9|1494
1590683100000|2020-05-28 16:25:00|1721.72|1720.22|1722.12|1720.62|1722.44|1721.14|1721.06|1719.91|1532
1590683400000|2020-05-28 16:30:00|1722.2|1720.7|1721.55|1720.65|1722.31|1721.18|1720.98|1719.84|1339
1590683700000|2020-05-28 16:35:00|1721.56|1720.66|1721.2|1720.3|1722.23|1721.03|1720.84|1719.68|1422
1590684000000|2020-05-28 16:40:00|1721.21|1720.31|1719.51|1718.01|1722.08|1720.83|1718.58|1717.38|1802
1590684300000|2020-05-28 16:45:00|1719.59|1718.09|1720.19|1719.29|1720.88|1719.7|1719.11|1717.85|1454
1590684600000|2020-05-28 16:50:00|1720.08|1719.18|1720.93|1720.03|1721.48|1720.4|1719.04|1718.01|1426
1590684900000|2020-05-28 16:55:00|1721.01|1720.11|1720.7|1719.8|1721.34|1720.32|1720.48|1719.4|1245
1590685200000|2020-05-28 17:00:00|1720.65|1719.75|1720.96|1720.06|1721.33|1720.33|1719.61|1718.71|1502
1590685500000|2020-05-28 17:05:00|1721|1720.1|1721.02|1720.12|1721.81|1720.58|1720.14|1719.21|1097
1590685800000|2020-05-28 17:10:00|1720.99|1720.09|1719.36|1718.46|1721.25|1720.14|1719.01|1718.11|1166
1590686100000|2020-05-28 17:15:00|1719.44|1718.54|1718.64|1717.74|1719.96|1718.8|1717.86|1716.79|1349
1590686400000|2020-05-28 17:20:00|1718.59|1717.69|1719.33|1718.43|1719.37|1718.43|1717.18|1716.06|1444
1590686700000|2020-05-28 17:25:00|1719.35|1718.45|1716.53|1715.63|1719.71|1718.62|1716.38|1715.34|1578
1590687000000|2020-05-28 17:30:00|1716.52|1715.62|1717.03|1716.13|1717.61|1716.48|1715.57|1714.6|1556
1590687300000|2020-05-28 17:35:00|1717.04|1716.14|1717.19|1715.69|1717.49|1716.34|1716.15|1714.65|1209
1590687600000|2020-05-28 17:40:00|1717.06|1716.16|1714.67|1713.17|1717.43|1716.24|1714.4|1713.17|1345
1590687900000|2020-05-28 17:45:00|1714.76|1713.26|1714.69|1713.79|1715.59|1714.48|1714.37|1713.18|1487
1590688200000|2020-05-28 17:50:00|1714.47|1713.57|1714.11|1712.61|1715.08|1714.02|1713|1711.82|1214
1590688500000|2020-05-28 17:55:00|1714.06|1712.56|1713.31|1712.41|1714.3|1713.4|1712.98|1711.94|1075
1590688800000|2020-05-28 18:00:00|1713.3|1712.4|1714.05|1713.15|1714.63|1713.7|1712.76|1711.76|1225
1590689100000|2020-05-28 18:05:00|1713.9|1713|1714.89|1713.99|1715.42|1714.37|1713.7|1712.54|1121
1590689400000|2020-05-28 18:10:00|1714.95|1714.05|1715.28|1713.78|1715.58|1714.37|1714.49|1713.56|1032
1590689700000|2020-05-28 18:15:00|1714.88|1713.98|1714.4|1713.5|1715.39|1714.19|1713.55|1712.34|1034
1590690000000|2020-05-28 18:20:00|1714.42|1713.52|1713.59|1712.09|1714.84|1713.71|1712.87|1711.62|1140
1590690300000|2020-05-28 18:25:00|1713.44|1711.94|1713.44|1712.54|1713.89|1712.78|1711.88|1710.63|1173
1590690600000|2020-05-28 18:30:00|1713.43|1712.53|1713.59|1712.69|1714.24|1713.13|1713.23|1711.96|996
1590690900000|2020-05-28 18:35:00|1713.54|1712.64|1713.88|1712.98|1714.45|1713.22|1713.11|1712.01|914
1590691200000|2020-05-28 18:40:00|1713.91|1713.01|1714.74|1713.24|1715.06|1713.96|1713.65|1712.55|826
1590691500000|2020-05-28 18:45:00|1714.48|1713.58|1714.54|1713.64|1715.26|1713.87|1714.25|1712.99|676
1590691800000|2020-05-28 18:50:00|1714.84|1713.34|1716.08|1714.58|1716.32|1715.1|1714.26|1712.76|903
1590692100000|2020-05-28 18:55:00|1716.09|1714.59|1716.86|1715.36|1717.42|1716.14|1715.72|1714.32|1222
1590692400000|2020-05-28 19:00:00|1716.85|1715.35|1718.17|1716.67|1718.65|1717.45|1716.41|1714.92|1318
1590692700000|2020-05-28 19:05:00|1718.18|1716.68|1717.28|1715.78|1718.33|1717.1|1717.28|1715.78|961
1590693000000|2020-05-28 19:10:00|1717.34|1715.84|1717.23|1715.73|1718.12|1716.64|1716.96|1715.46|977
1590693300000|2020-05-28 19:15:00|1717.27|1715.77|1717.07|1716.17|1718.01|1716.62|1715.93|1714.82|1395
1590693600000|2020-05-28 19:20:00|1717.37|1715.87|1717.27|1715.77|1717.93|1716.78|1716.52|1715.26|1178
1590693900000|2020-05-28 19:25:00|1717.21|1715.71|1716.29|1714.79|1717.49|1716.22|1715.95|1714.71|1275
1590694200000|2020-05-28 19:30:00|1716.3|1714.8|1718.9|1717.4|1719.01|1717.84|1715.91|1714.72|1284
1590694500000|2020-05-28 19:35:00|1718.95|1717.45|1718.83|1717.33|1719.26|1718.06|1718.06|1716.87|1295
1590694800000|2020-05-28 19:40:00|1718.82|1717.32|1719.25|1718.35|1719.7|1718.57|1718.19|1717.05|1236
1590695100000|2020-05-28 19:45:00|1719.23|1718.33|1718.79|1717.29|1719.62|1718.65|1718.11|1717.13|1212
1590695400000|2020-05-28 19:50:00|1718.7|1717.2|1719.18|1718.28|1719.72|1718.63|1718.19|1717.03|1305
1590695700000|2020-05-28 19:55:00|1719.24|1718.34|1720.17|1719.27|1721.09|1719.96|1718.99|1717.86|1221
1590696000000|2020-05-28 20:00:00|1720.22|1719.32|1719|1717.5|1720.67|1719.56|1718.65|1717.5|578
1590696300000|2020-05-28 20:05:00|1719.01|1717.51|1719.14|1717.64|1719.52|1718.31|1718.27|1717.16|442
1590696600000|2020-05-28 20:10:00|1719.11|1717.61|1718.97|1718.07|1719.65|1718.6|1718.45|1717.25|330
1590696900000|2020-05-28 20:15:00|1719.43|1717.93|1719.53|1718.03|1719.72|1718.55|1718.98|1717.79|247
1590697200000|2020-05-28 20:20:00|1719.52|1718.02|1719.49|1717.99|1719.75|1718.5|1719.1|1717.87|263
1590697500000|2020-05-28 20:25:00|1719.42|1717.92|1719.2|1717.7|1719.83|1718.63|1718.91|1717.58|246
1590697800000|2020-05-28 20:30:00|1719.19|1717.69|1718.75|1717.25|1719.58|1718.08|1718.42|1717.13|303
1590698100000|2020-05-28 20:35:00|1718.76|1717.26|1719.3|1717.8|1719.6|1718.4|1718.34|1717.13|351
1590698400000|2020-05-28 20:40:00|1719.32|1717.82|1719.03|1718.13|1720.13|1718.85|1718.82|1717.64|297
1590698700000|2020-05-28 20:45:00|1719.33|1717.83|1719.56|1718.66|1720.27|1719.03|1718.87|1717.61|373
1590699000000|2020-05-28 20:50:00|1719.86|1718.36|1719.59|1718.69|1720.65|1719.46|1719.16|1717.87|411
1590699300000|2020-05-28 20:55:00|1719.92|1718.42|1719.42|1717.92|1720.22|1719.03|1719.12|1717.62|318
1590703200000|2020-05-28 22:00:00|1719.93|1718.43|1720.8|1719.3|1722.73|1720.22|1719.62|1717.54|536
1590703500000|2020-05-28 22:05:00|1720.66|1719.16|1720.48|1718.98|1721.08|1719.58|1720.1|1718.67|427
1590703800000|2020-05-28 22:10:00|1720.44|1718.94|1720.64|1719.14|1720.95|1719.45|1720.08|1718.58|265
1590704100000|2020-05-28 22:15:00|1720.68|1719.18|1720.42|1719.52|1720.87|1719.63|1720.12|1718.75|279
1590704400000|2020-05-28 22:20:00|1720.43|1719.53|1721.01|1719.51|1721.32|1720.12|1720.37|1719.05|267
1590704700000|2020-05-28 22:25:00|1720.69|1719.79|1720.74|1719.84|1721.24|1720.04|1720.52|1719.37|222
1590705000000|2020-05-28 22:30:00|1720.76|1719.86|1720.64|1719.74|1721.1|1719.98|1720.43|1719.51|311
1590705300000|2020-05-28 22:35:00|1720.62|1719.72|1719.42|1718.52|1720.77|1719.72|1719.39|1718.2|314
1590705600000|2020-05-28 22:40:00|1719.43|1718.53|1719.65|1718.75|1720.26|1719.06|1719.38|1718.28|226
1590705900000|2020-05-28 22:45:00|1719.66|1718.76|1719.66|1718.76|1720.46|1719.17|1719.57|1718.45|317
1590706200000|2020-05-28 22:50:00|1719.64|1718.74|1720.06|1718.56|1720.06|1718.87|1719.31|1718.01|210
1590706500000|2020-05-28 22:55:00|1720.04|1718.54|1719.9|1719|1720.37|1719.24|1719.5|1718.3|261
1590706800000|2020-05-28 23:00:00|1719.87|1718.97|1719.96|1719.06|1720.48|1719.33|1719.84|1718.72|269
1590707100000|2020-05-28 23:05:00|1719.97|1719.07|1719.98|1719.08|1720.42|1719.24|1719.77|1718.77|194
1590707400000|2020-05-28 23:10:00|1719.97|1719.07|1720.73|1719.83|1721.87|1720.97|1719.92|1718.79|379
1590707700000|2020-05-28 23:15:00|1720.77|1719.87|1721.04|1720.14|1721.48|1720.33|1720.42|1719.36|385
1590708000000|2020-05-28 23:20:00|1721.02|1720.12|1720.68|1719.78|1721.61|1720.38|1720.36|1719.28|236
1590708300000|2020-05-28 23:25:00|1720.71|1719.81|1720.82|1719.92|1721.17|1720.1|1720.47|1719.29|254
1590708600000|2020-05-28 23:30:00|1720.76|1719.86|1720.38|1719.48|1720.91|1719.89|1720.01|1718.98|320
1590708900000|2020-05-28 23:35:00|1720.36|1719.46|1720.32|1719.42|1720.8|1719.66|1720.09|1718.94|222
1590709200000|2020-05-28 23:40:00|1720.33|1719.43|1720.32|1719.42|1720.68|1719.55|1720.2|1719.02|149
1590709500000|2020-05-28 23:45:00|1720.25|1719.35|1720.99|1720.09|1721.37|1720.29|1720.24|1719.06|233
1590709800000|2020-05-28 23:50:00|1720.98|1720.08|1721.17|1720.27|1721.41|1720.31|1720.93|1719.82|201
1590710100000|2020-05-28 23:55:00|1721.16|1720.26|1722.33|1721.43|1723.05|1721.86|1721.13|1720.23|465
1590710400000|2020-05-29 00:00:00|1722.39|1721.49|1722.11|1721.21|1722.73|1721.83|1721.59|1720.59|503
1590710700000|2020-05-29 00:05:00|1722.1|1721.2|1721.04|1720.14|1722.42|1721.37|1720.51|1719.43|511
1590711000000|2020-05-29 00:10:00|1721.34|1719.84|1722.12|1721.22|1722.66|1721.37|1720.58|1719.48|561
1590711300000|2020-05-29 00:15:00|1722.1|1721.2|1721.58|1720.68|1722.62|1721.46|1721.25|1720.11|450
1590711600000|2020-05-29 00:20:00|1721.53|1720.63|1722.04|1720.54|1722.66|1721.44|1721.49|1720.15|435
1590711900000|2020-05-29 00:25:00|1721.7|1720.8|1722.03|1721.13|1722.42|1721.31|1721.5|1720.25|336
1590712200000|2020-05-29 00:30:00|1722.11|1721.21|1721.23|1720.33|1722.25|1721.35|1720.98|1719.91|414
1590712500000|2020-05-29 00:35:00|1721.24|1720.34|1721.18|1720.28|1721.79|1720.85|1720.92|1719.76|432
1590712800000|2020-05-29 00:40:00|1721.02|1720.12|1720.73|1719.83|1721.75|1720.58|1720.64|1719.38|429
1590713100000|2020-05-29 00:45:00|1720.72|1719.82|1720.43|1719.53|1721.23|1720.19|1720.33|1719.18|495
1590713400000|2020-05-29 00:50:00|1720.41|1719.51|1719.96|1719.06|1721.05|1719.95|1719.54|1718.44|557
1590713700000|2020-05-29 00:55:00|1719.99|1719.09|1719.5|1718.6|1720.24|1719.29|1717.66|1716.65|839
1590714000000|2020-05-29 01:00:00|1719.42|1718.52|1717.52|1716.02|1719.8|1718.81|1716.62|1715.46|1249
1590714300000|2020-05-29 01:05:00|1717.54|1716.04|1717.67|1716.17|1718.46|1716.98|1717.08|1715.67|879
1590714600000|2020-05-29 01:10:00|1717.68|1716.18|1714.76|1713.26|1718.1|1716.6|1713.85|1712.78|1015
1590714900000|2020-05-29 01:15:00|1714.77|1713.27|1715.89|1714.39|1716.94|1715.45|1713.39|1711.89|1113
1590715200000|2020-05-29 01:20:00|1715.83|1714.33|1717.62|1716.12|1717.87|1716.53|1715.29|1713.83|876
1590715500000|2020-05-29 01:25:00|1717.61|1716.11|1717.32|1715.82|1717.84|1716.46|1716.49|1715.39|568
1590715800000|2020-05-29 01:30:00|1717.17|1715.67|1720.02|1719.12|1720.89|1719.66|1716.87|1715.61|1032
1590716100000|2020-05-29 01:35:00|1720.04|1719.14|1721.3|1719.8|1721.42|1720.32|1719.27|1717.95|911
1590716400000|2020-05-29 01:40:00|1721.03|1720.13|1721.84|1720.34|1721.97|1721.02|1720.5|1719|763
1590716700000|2020-05-29 01:45:00|1721.77|1720.27|1721.96|1720.46|1723.09|1721.85|1721.21|1720.11|1086
1590717000000|2020-05-29 01:50:00|1722.04|1720.54|1722.2|1720.7|1722.93|1721.7|1721.65|1720.15|733
1590717300000|2020-05-29 01:55:00|1722.43|1720.93|1721.56|1720.06|1722.67|1721.17|1721.15|1719.65|498
1590717600000|2020-05-29 02:00:00|1721.61|1720.11|1720.74|1719.24|1722|1720.5|1720.45|1718.95|600
1590717900000|2020-05-29 02:05:00|1720.79|1719.29|1721.1|1719.6|1721.45|1720.25|1719.91|1718.71|514
1590718200000|2020-05-29 02:10:00|1721.06|1719.56|1720.96|1719.46|1721.48|1720.06|1720.31|1718.82|455
1590718500000|2020-05-29 02:15:00|1720.99|1719.49|1721.37|1719.87|1721.48|1719.98|1720.32|1718.82|416
1590718800000|2020-05-29 02:20:00|1721.36|1719.86|1721.16|1719.66|1721.68|1720.18|1720.81|1719.31|279
1590719100000|2020-05-29 02:25:00|1721.15|1719.65|1721.47|1719.97|1721.74|1720.24|1720.98|1719.48|238
1590719400000|2020-05-29 02:30:00|1721.56|1720.06|1720.32|1718.82|1721.56|1720.06|1720.21|1718.71|428
1590719700000|2020-05-29 02:35:00|1720.49|1718.99|1720.48|1718.98|1720.75|1719.25|1719.6|1718.1|601
1590720000000|2020-05-29 02:40:00|1720.47|1718.97|1721.21|1719.71|1721.38|1719.88|1719.93|1718.78|513
1590720300000|2020-05-29 02:45:00|1721.23|1719.73|1720.84|1719.34|1721.81|1720.9|1720.66|1719.16|502
1590720600000|2020-05-29 02:50:00|1721.07|1719.57|1721|1719.5|1721.48|1719.98|1720.46|1718.96|331
1590720900000|2020-05-29 02:55:00|1720.97|1719.47|1720.9|1719.4|1721.29|1719.79|1720.48|1718.98|281
1590721200000|2020-05-29 03:00:00|1720.95|1719.45|1720.63|1719.13|1721.38|1719.88|1720.37|1718.87|329
1590721500000|2020-05-29 03:05:00|1720.64|1719.14|1720.45|1718.95|1720.69|1719.19|1719.94|1718.44|368
1590721800000|2020-05-29 03:10:00|1720.33|1718.83|1721.2|1719.7|1721.29|1720.07|1719.84|1718.59|436
1590722100000|2020-05-29 03:15:00|1721.02|1719.52|1720.61|1719.11|1721.12|1719.73|1720.19|1718.92|364
1590722400000|2020-05-29 03:20:00|1720.83|1719.33|1720.96|1719.46|1721.21|1719.83|1720.19|1718.9|224
1590722700000|2020-05-29 03:25:00|1721|1719.5|1720.76|1719.26|1721.77|1720.27|1720.72|1719.23|406
1590723000000|2020-05-29 03:30:00|1721.11|1719.61|1721.62|1720.12|1721.78|1720.28|1720.51|1719.01|374
1590723300000|2020-05-29 03:35:00|1721.55|1720.05|1720.94|1719.44|1721.65|1720.18|1720.56|1719.06|228
1590723600000|2020-05-29 03:40:00|1720.91|1719.41|1720.87|1719.37|1721.44|1719.94|1720.34|1718.84|235
1590723900000|2020-05-29 03:45:00|1720.73|1719.23|1720.73|1719.23|1721.25|1719.96|1720.32|1718.89|253
1590724200000|2020-05-29 03:50:00|1721|1719.5|1720.76|1719.26|1721.15|1719.65|1720.01|1718.64|270
1590724500000|2020-05-29 03:55:00|1720.74|1719.24|1720.87|1719.97|1721.47|1720.14|1720.22|1718.95|299
1590724800000|2020-05-29 04:00:00|1720.91|1720.01|1720.87|1719.37|1721.49|1720.17|1720.26|1718.92|164
1590725100000|2020-05-29 04:05:00|1720.84|1719.34|1720.49|1719.59|1721.2|1719.79|1720.13|1718.78|192
1590725400000|2020-05-29 04:10:00|1720.61|1719.71|1721.25|1719.75|1721.41|1720.19|1720.41|1719.23|286
1590725700000|2020-05-29 04:15:00|1721.09|1719.59|1720.87|1719.37|1721.8|1720.43|1720.19|1719.04|425
1590726000000|2020-05-29 04:20:00|1720.88|1719.38|1721.12|1719.62|1721.37|1720.14|1720.46|1719.19|242
1590726300000|2020-05-29 04:25:00|1721.1|1719.6|1721.26|1719.76|1721.5|1720.33|1720.54|1719.23|274
1590726600000|2020-05-29 04:30:00|1721.28|1719.78|1721.45|1719.95|1721.59|1720.09|1720.48|1718.98|298
1590726900000|2020-05-29 04:35:00|1721.56|1720.06|1721.31|1719.81|1721.56|1720.47|1720.59|1719.41|212
1590727200000|2020-05-29 04:40:00|1721.32|1719.82|1720.77|1719.87|1721.51|1720.29|1719.97|1719.07|313
1590727500000|2020-05-29 04:45:00|1721.12|1719.62|1721.62|1720.12|1721.89|1720.47|1720.59|1719.29|293
1590727800000|2020-05-29 04:50:00|1721.25|1720.35|1721.28|1719.78|1722.14|1720.88|1721.05|1719.75|369
1590728100000|2020-05-29 04:55:00|1721.47|1719.97|1722.63|1721.13|1722.9|1721.66|1721.08|1719.78|562
1590728400000|2020-05-29 05:00:00|1722.57|1721.07|1722.45|1720.95|1722.82|1721.71|1721.28|1720.26|505
1590728700000|2020-05-29 05:05:00|1722.43|1720.93|1722.52|1721.02|1722.68|1721.18|1721.79|1720.45|330
1590729000000|2020-05-29 05:10:00|1722.53|1721.03|1722.17|1720.67|1722.79|1721.29|1722|1720.53|344
1590729300000|2020-05-29 05:15:00|1722.22|1720.72|1722.16|1720.66|1722.46|1721.26|1721.51|1720.28|303
1590729600000|2020-05-29 05:20:00|1722.15|1720.65|1722.63|1721.13|1722.75|1721.34|1721.58|1720.44|331
1590729900000|2020-05-29 05:25:00|1722.64|1721.14|1722.68|1721.18|1722.79|1721.43|1721.66|1720.48|350
1590730200000|2020-05-29 05:30:00|1722.75|1721.25|1723.03|1722.13|1723.74|1722.61|1722.62|1721.18|970
1590730500000|2020-05-29 05:35:00|1723.1|1722.2|1723.21|1722.31|1724.02|1722.92|1722.65|1721.61|820
1590730800000|2020-05-29 05:40:00|1723.11|1722.21|1723.21|1721.71|1723.7|1722.59|1722.04|1720.88|801
1590731100000|2020-05-29 05:45:00|1723.15|1721.65|1722|1720.5|1723.37|1722.17|1721.68|1720.5|796
1590731400000|2020-05-29 05:50:00|1722.04|1720.54|1721.91|1720.41|1723.3|1721.8|1721.19|1720.04|672
1590731700000|2020-05-29 05:55:00|1721.87|1720.37|1722.24|1720.74|1722.71|1721.21|1721.62|1720.12|499
1590732000000|2020-05-29 06:00:00|1722.4|1720.9|1722.01|1720.51|1723.54|1722.04|1721.82|1720.32|658
1590732300000|2020-05-29 06:05:00|1722|1720.5|1720.39|1718.89|1722.49|1721.53|1719.45|1718.14|951
1590732600000|2020-05-29 06:10:00|1720.4|1718.9|1719.21|1718.31|1720.75|1719.6|1718.75|1717.67|845
1590732900000|2020-05-29 06:15:00|1719.22|1718.32|1718.51|1717.01|1720.43|1719.1|1717.37|1716.16|915
1590733200000|2020-05-29 06:20:00|1718.52|1717.02|1719.73|1718.23|1720.23|1718.81|1718.09|1716.83|790
1590733500000|2020-05-29 06:25:00|1719.75|1718.25|1719.78|1718.88|1720.77|1719.5|1719.62|1718.12|671
1590733800000|2020-05-29 06:30:00|1719.56|1718.66|1720.73|1719.83|1721.22|1719.95|1719.03|1717.76|668
1590734100000|2020-05-29 06:35:00|1721.03|1719.53|1720.18|1718.68|1721.15|1719.89|1719.69|1718.51|612
1590734400000|2020-05-29 06:40:00|1720.21|1718.71|1720.97|1719.47|1721.25|1720.02|1719.63|1718.22|742
1590734700000|2020-05-29 06:45:00|1720.99|1719.49|1719.71|1718.81|1721.1|1719.93|1719.45|1718.39|647
1590735000000|2020-05-29 06:50:00|1719.77|1718.87|1720.91|1720.01|1721.61|1720.24|1719.32|1718.2|774
1590735300000|2020-05-29 06:55:00|1721.22|1719.72|1721.92|1721.02|1722.44|1721.27|1720.55|1719.43|694
1590735600000|2020-05-29 07:00:00|1721.93|1721.03|1720.97|1720.07|1722.58|1721.43|1720.97|1720.07|784
1590735900000|2020-05-29 07:05:00|1720.95|1720.05|1720.64|1719.74|1721.57|1720.33|1719.13|1718.23|1101
1590736200000|2020-05-29 07:10:00|1720.58|1719.68|1719.28|1718.38|1721.72|1720.55|1718.4|1717.5|933
1590736500000|2020-05-29 07:15:00|1719.19|1718.29|1720.3|1719.4|1721.43|1720.34|1719.15|1717.99|605
1590736800000|2020-05-29 07:20:00|1720.29|1719.39|1721.73|1720.83|1721.97|1720.83|1720.28|1719.09|803
1590737100000|2020-05-29 07:25:00|1721.8|1720.9|1720.81|1719.91|1722.08|1720.9|1720.26|1718.9|947
1590737400000|2020-05-29 07:30:00|1720.93|1720.03|1720.6|1719.7|1722.15|1720.95|1720.22|1719.05|974
1590737700000|2020-05-29 07:35:00|1720.59|1719.69|1719.51|1718.61|1720.99|1719.81|1719.22|1718.13|1355
1590738000000|2020-05-29 07:40:00|1719.49|1718.59|1720.67|1719.77|1721.03|1719.97|1719.43|1718.25|1130
1590738300000|2020-05-29 07:45:00|1720.63|1719.73|1720.74|1719.24|1721.24|1720.11|1720.28|1719|862
1590738600000|2020-05-29 07:50:00|1720.75|1719.25|1721.29|1720.39|1721.95|1720.71|1719.3|1718.16|1016
1590738900000|2020-05-29 07:55:00|1721.24|1720.34|1720.64|1719.74|1722.46|1721.14|1720.57|1719.45|820
1590739200000|2020-05-29 08:00:00|1720.56|1719.66|1721.31|1720.41|1722.11|1720.99|1720.42|1719.45|717
1590739500000|2020-05-29 08:05:00|1721.34|1720.44|1722.65|1721.75|1723.18|1722.17|1721.04|1719.8|1076
1590739800000|2020-05-29 08:10:00|1722.63|1721.73|1722.9|1722|1723.51|1722.61|1722.29|1721.28|1040
1590740100000|2020-05-29 08:15:00|1722.86|1721.96|1724.19|1723.29|1724.56|1723.66|1722.58|1721.56|1307
1590740400000|2020-05-29 08:20:00|1724.21|1723.31|1724.23|1723.33|1724.87|1723.97|1722.69|1721.36|1276
1590740700000|2020-05-29 08:25:00|1724.21|1723.31|1724.55|1723.65|1725.28|1724.18|1723.83|1722.88|1239
1590741000000|2020-05-29 08:30:00|1724.45|1723.55|1724.16|1723.26|1725.23|1724.1|1723.75|1722.65|1121
1590741300000|2020-05-29 08:35:00|1724.15|1723.25|1723.55|1722.65|1724.83|1723.72|1723.44|1722.25|746
1590741600000|2020-05-29 08:40:00|1723.58|1722.68|1723.93|1723.03|1724.45|1723.25|1723.24|1722.04|735
1590741900000|2020-05-29 08:45:00|1723.96|1723.06|1726.17|1724.67|1726.47|1725.15|1723.86|1722.69|1090
1590742200000|2020-05-29 08:50:00|1726.16|1724.66|1726.12|1724.62|1726.29|1725.16|1724.46|1723.28|1082
1590742500000|2020-05-29 08:55:00|1726.24|1724.74|1726.8|1725.9|1727.68|1726.52|1725.62|1724.46|1221
1590742800000|2020-05-29 09:00:00|1726.79|1725.89|1726.21|1725.31|1727.13|1726|1725.69|1724.43|909
1590743100000|2020-05-29 09:05:00|1726.15|1725.25|1726.31|1724.81|1726.87|1725.82|1725.65|1724.45|729
1590743400000|2020-05-29 09:10:00|1726.34|1724.84|1725.97|1725.07|1726.62|1725.45|1725.48|1724.36|787
1590743700000|2020-05-29 09:15:00|1726.02|1725.12|1725.3|1723.8|1727.11|1726.01|1724.83|1723.59|736
1590744000000|2020-05-29 09:20:00|1725.46|1723.96|1726.22|1725.32|1726.65|1725.59|1724.85|1723.65|621
1590744300000|2020-05-29 09:25:00|1726.19|1725.29|1726.59|1725.09|1727.49|1726.32|1726.02|1724.52|708
1590744600000|2020-05-29 09:30:00|1726.63|1725.13|1724.76|1723.86|1726.89|1725.39|1724.67|1723.51|958
1590744900000|2020-05-29 09:35:00|1724.74|1723.84|1725.77|1724.87|1726.84|1725.7|1724.55|1723.49|858
1590745200000|2020-05-29 09:40:00|1725.74|1724.84|1726.51|1725.01|1726.84|1725.69|1725.39|1724.2|638
1590745500000|2020-05-29 09:45:00|1726.54|1725.04|1725.49|1723.99|1726.63|1725.47|1725.03|1723.73|605
1590745800000|2020-05-29 09:50:00|1725.52|1724.02|1726.17|1724.67|1726.39|1725.17|1725.16|1723.99|782
1590746100000|2020-05-29 09:55:00|1726.15|1724.65|1726.78|1725.28|1726.9|1725.69|1725.81|1724.31|696
1590746400000|2020-05-29 10:00:00|1726.83|1725.33|1727.6|1726.1|1727.66|1726.52|1726.28|1724.78|788
1590746700000|2020-05-29 10:05:00|1727.62|1726.12|1727.54|1726.04|1728.18|1727.03|1726.85|1725.61|1097
1590747000000|2020-05-29 10:10:00|1727.51|1726.01|1727.26|1725.76|1728.08|1726.6|1726.89|1725.44|811
1590747300000|2020-05-29 10:15:00|1727.32|1725.82|1726.74|1725.24|1727.78|1726.31|1726.45|1725.09|876
1590747600000|2020-05-29 10:20:00|1726.76|1725.26|1726.69|1725.79|1727.33|1726.13|1726.2|1724.78|825
1590747900000|2020-05-29 10:25:00|1726.7|1725.8|1727.63|1726.13|1728.26|1726.94|1726.64|1725.48|728
1590748200000|2020-05-29 10:30:00|1727.61|1726.11|1727.81|1726.31|1728.14|1726.8|1726.94|1725.74|830
1590748500000|2020-05-29 10:35:00|1727.66|1726.16|1727.77|1726.87|1729.26|1727.89|1726.86|1725.36|871
1590748800000|2020-05-29 10:40:00|1727.76|1726.86|1726.81|1725.91|1728.2|1726.97|1726.41|1725.17|1045
1590749100000|2020-05-29 10:45:00|1726.78|1725.88|1727.71|1726.21|1727.72|1726.52|1726.45|1725.25|944
1590749400000|2020-05-29 10:50:00|1727.65|1726.15|1727.77|1726.27|1728|1726.72|1726.79|1725.53|649
1590749700000|2020-05-29 10:55:00|1727.8|1726.3|1728.01|1727.11|1729.11|1727.95|1727.3|1726.12|959
1590750000000|2020-05-29 11:00:00|1728.14|1727.24|1729.19|1727.69|1729.44|1728.26|1727.63|1726.32|1063
1590750300000|2020-05-29 11:05:00|1728.82|1727.92|1728.37|1727.47|1729.68|1728.45|1727.5|1726.33|1259
1590750600000|2020-05-29 11:10:00|1728.51|1727.61|1728.15|1727.25|1729.1|1727.88|1727.49|1726.26|1157
1590750900000|2020-05-29 11:15:00|1728.14|1727.24|1727.52|1726.62|1728.49|1727.34|1726.91|1725.75|1005
1590751200000|2020-05-29 11:20:00|1727.6|1726.7|1728.77|1727.87|1729.63|1728.47|1727.52|1726.3|1404
1590751500000|2020-05-29 11:25:00|1728.85|1727.95|1729.15|1728.25|1730.05|1728.74|1728.44|1727.09|1007
1590751800000|2020-05-29 11:30:00|1729.19|1728.29|1729.49|1727.99|1729.95|1728.69|1728.64|1727.55|957
1590752100000|2020-05-29 11:35:00|1729.51|1728.01|1728.54|1727.64|1729.89|1728.5|1728.38|1727.17|980
1590752400000|2020-05-29 11:40:00|1728.65|1727.75|1729.09|1728.19|1729.89|1728.82|1728.37|1727.26|1030
1590752700000|2020-05-29 11:45:00|1729.39|1727.89|1728.85|1727.35|1729.84|1728.74|1728.63|1727.35|805
1590753000000|2020-05-29 11:50:00|1728.96|1727.46|1728.64|1727.14|1729.18|1728.02|1727.57|1726.21|985
1590753300000|2020-05-29 11:55:00|1728.63|1727.13|1730.57|1729.67|1730.93|1729.85|1728.44|1727.02|1192
1590753600000|2020-05-29 12:00:00|1730.36|1729.46|1729.86|1728.36|1731.67|1730.17|1729.11|1727.92|1629
1590753900000|2020-05-29 12:05:00|1729.79|1728.29|1729.4|1727.9|1730.17|1729.05|1728.87|1727.56|1277
1590754200000|2020-05-29 12:10:00|1729.27|1728.37|1728.56|1727.06|1729.43|1728.37|1728.03|1726.53|1162
1590754500000|2020-05-29 12:15:00|1728.76|1727.26|1731.16|1730.26|1731.53|1730.34|1728.06|1726.8|1297
1590754800000|2020-05-29 12:20:00|1731.1|1730.2|1732.24|1730.74|1732.78|1731.51|1730.82|1729.51|1637
1590755100000|2020-05-29 12:25:00|1732.13|1730.63|1731.61|1730.11|1732.81|1731.38|1731.21|1729.71|1354
1590755400000|2020-05-29 12:30:00|1731.51|1730.01|1731.79|1730.29|1732.61|1731.11|1731.09|1729.59|1454
1590755700000|2020-05-29 12:35:00|1731.77|1730.27|1732.85|1731.95|1733.8|1732.79|1730.98|1729.64|1412
1590756000000|2020-05-29 12:40:00|1733|1732.1|1730.96|1729.46|1733.48|1732.1|1730.49|1729.17|1394
1590756300000|2020-05-29 12:45:00|1730.93|1729.43|1731.47|1729.97|1731.66|1730.42|1729.5|1728.28|1341
1590756600000|2020-05-29 12:50:00|1731.49|1729.99|1730.88|1729.98|1732.65|1731.6|1730.1|1729.01|1439
1590756900000|2020-05-29 12:55:00|1730.76|1729.86|1731.29|1730.39|1731.73|1730.63|1730.39|1729.18|1234
1590757200000|2020-05-29 13:00:00|1731.22|1730.32|1729.87|1728.97|1731.98|1730.96|1729.29|1728.15|1878
1590757500000|2020-05-29 13:05:00|1729.88|1728.98|1730.2|1729.3|1730.61|1729.53|1727.94|1726.89|1783
1590757800000|2020-05-29 13:10:00|1730.25|1729.35|1728.03|1726.53|1730.73|1729.35|1727.7|1726.32|1843
1590758100000|2020-05-29 13:15:00|1728.08|1726.58|1727.9|1726.4|1729.01|1727.86|1727.29|1725.9|1658
1590758400000|2020-05-29 13:20:00|1727.94|1726.44|1727.81|1726.91|1729.38|1728|1727.48|1726.18|1555
1590758700000|2020-05-29 13:25:00|1727.71|1726.81|1729.91|1728.41|1730.16|1728.86|1727.49|1726.41|1416
1590759000000|2020-05-29 13:30:00|1729.96|1728.46|1730.58|1729.08|1732|1730.73|1729.82|1728.42|1904
1590759300000|2020-05-29 13:35:00|1730.64|1729.14|1731.14|1729.64|1732.48|1731.29|1730.18|1728.84|1873
1590759600000|2020-05-29 13:40:00|1731.13|1729.63|1730.61|1729.11|1731.36|1730.27|1729.78|1728.58|1397
1590759900000|2020-05-29 13:45:00|1730.62|1729.12|1727.65|1726.15|1730.78|1729.28|1726.96|1725.85|1859
1590760200000|2020-05-29 13:50:00|1727.74|1726.24|1728.25|1726.75|1728.96|1727.68|1727.25|1725.85|1716
1590760500000|2020-05-29 13:55:00|1728.26|1726.76|1729.69|1728.19|1729.82|1728.65|1727.34|1726.02|1773
1590760800000|2020-05-29 14:00:00|1729.49|1727.99|1730.62|1729.12|1730.62|1729.52|1728.17|1727.15|1589
1590761100000|2020-05-29 14:05:00|1730.28|1729.38|1729.69|1728.79|1730.72|1729.64|1729.64|1728.58|1456
1590761400000|2020-05-29 14:10:00|1729.68|1728.78|1730.23|1729.33|1731.33|1730.35|1729.33|1728.33|1500
1590761700000|2020-05-29 14:15:00|1730.25|1729.35|1731.67|1730.77|1731.96|1730.77|1729.67|1728.65|1452
1590762000000|2020-05-29 14:20:00|1731.58|1730.68|1731.4|1730.5|1732.76|1731.48|1730.92|1729.81|1780
1590762300000|2020-05-29 14:25:00|1731.36|1730.46|1732.65|1731.75|1733.16|1732.08|1731.33|1730.27|1746
1590762600000|2020-05-29 14:30:00|1732.5|1731.6|1732.33|1731.43|1733.62|1732.33|1731.21|1729.92|1622
1590762900000|2020-05-29 14:35:00|1732.39|1731.49|1733|1732.1|1733.57|1732.51|1732.04|1730.9|1608
1590763200000|2020-05-29 14:40:00|1732.98|1732.08|1734.21|1733.31|1734.44|1733.45|1732.25|1731|1858
1590763500000|2020-05-29 14:45:00|1734.19|1733.29|1734.61|1733.71|1734.84|1733.75|1733.49|1732.59|1616
1590763800000|2020-05-29 14:50:00|1734.65|1733.75|1735.23|1733.73|1736.32|1735.16|1734.38|1733.27|1717
1590764100000|2020-05-29 14:55:00|1735.21|1733.71|1735.31|1734.41|1735.94|1734.8|1733.83|1732.72|1918
1590764400000|2020-05-29 15:00:00|1735.38|1734.48|1733.02|1731.52|1735.48|1734.58|1732.16|1730.99|1735
1590764700000|2020-05-29 15:05:00|1733|1731.5|1732.15|1731.25|1734.63|1733.47|1731.97|1730.81|1652
1590765000000|2020-05-29 15:10:00|1732.21|1731.31|1732.04|1730.54|1733.39|1732.2|1731.71|1730.48|1659
1590765300000|2020-05-29 15:15:00|1732.08|1730.58|1733.38|1732.48|1734.03|1732.92|1731.8|1730.46|1645
1590765600000|2020-05-29 15:20:00|1733.26|1732.36|1734.94|1734.04|1735.43|1734.24|1733.22|1732.03|1486
1590765900000|2020-05-29 15:25:00|1734.95|1734.05|1734.08|1733.18|1735.47|1734.42|1733.99|1732.9|1505
1590766200000|2020-05-29 15:30:00|1734.4|1732.9|1735.03|1734.13|1735.94|1734.77|1733.74|1732.81|1524
1590766500000|2020-05-29 15:35:00|1735.04|1734.14|1735.43|1734.53|1735.93|1734.84|1734.51|1733.47|1241
1590766800000|2020-05-29 15:40:00|1735.35|1734.45|1735.57|1734.67|1736.37|1735.28|1734.92|1733.92|1368
1590767100000|2020-05-29 15:45:00|1735.49|1734.59|1735.16|1734.26|1736.07|1735.01|1734.08|1733.18|1410
1590767400000|2020-05-29 15:50:00|1735.46|1733.96|1736.01|1734.51|1736.52|1735.35|1734.8|1733.69|1500
1590767700000|2020-05-29 15:55:00|1736.05|1734.55|1735.5|1734.6|1736.05|1735.04|1734.93|1733.94|1309
1590768000000|2020-05-29 16:00:00|1735.56|1734.66|1735.9|1735|1736.5|1735.33|1735.44|1734.26|1323
1590768300000|2020-05-29 16:05:00|1735.85|1734.95|1735.35|1734.45|1736.95|1735.71|1735.04|1733.85|1501
1590768600000|2020-05-29 16:10:00|1735.36|1734.46|1735.58|1734.68|1736.53|1735.47|1735.14|1734.2|1093
1590768900000|2020-05-29 16:15:00|1735.42|1734.52|1735.72|1734.82|1736.37|1735.18|1735.09|1734.04|1115
1590769200000|2020-05-29 16:20:00|1735.71|1734.81|1735.48|1734.58|1736.14|1735.01|1735.2|1733.99|1065
1590769500000|2020-05-29 16:25:00|1735.49|1734.59|1735.42|1734.52|1736.03|1734.93|1734.78|1733.72|1073
1590769800000|2020-05-29 16:30:00|1735.38|1734.48|1734.48|1732.98|1735.79|1734.89|1733.85|1732.64|1558
1590770100000|2020-05-29 16:35:00|1734.5|1733|1734.69|1733.79|1735.16|1734.05|1734.02|1732.85|1267
1590770400000|2020-05-29 16:40:00|1734.68|1733.78|1735.76|1734.86|1736|1734.98|1734.5|1733.46|1152
1590770700000|2020-05-29 16:45:00|1735.78|1734.88|1735.77|1734.87|1736.32|1735.42|1735.23|1734.01|1212
1590771000000|2020-05-29 16:50:00|1735.79|1734.89|1736.03|1735.13|1736.29|1735.33|1735.48|1734.31|1017
1590771300000|2020-05-29 16:55:00|1736.05|1735.15|1734.12|1733.22|1736.15|1735.17|1733.52|1732.33|1365
1590771600000|2020-05-29 17:00:00|1734.11|1733.21|1734.37|1733.47|1735.3|1734.12|1733.86|1732.75|1060
1590771900000|2020-05-29 17:05:00|1734.49|1733.59|1734.76|1733.86|1735.1|1734.2|1733.7|1732.8|1044
1590772200000|2020-05-29 17:10:00|1734.75|1733.85|1734.91|1734.01|1735.74|1734.69|1734.4|1733|1269
1590772500000|2020-05-29 17:15:00|1735.16|1733.66|1735.65|1734.75|1736.08|1735.09|1734.81|1733.66|1192
1590772800000|2020-05-29 17:20:00|1735.87|1734.37|1735.76|1734.86|1736.6|1735.53|1735.5|1734.31|1518
1590773100000|2020-05-29 17:25:00|1735.72|1734.82|1736.06|1735.16|1736.8|1735.79|1735.3|1734.3|1548
1590773400000|2020-05-29 17:30:00|1736.02|1735.12|1736.07|1735.17|1736.68|1735.58|1735.59|1734.48|1047
1590773700000|2020-05-29 17:35:00|1736.17|1735.27|1735.94|1735.04|1736.55|1735.44|1735.7|1734.54|944
1590774000000|2020-05-29 17:40:00|1735.97|1735.07|1735.48|1734.58|1736.6|1735.28|1735.15|1733.96|794
1590774300000|2020-05-29 17:45:00|1735.47|1734.57|1735.6|1734.7|1735.79|1734.78|1734.88|1733.75|648
1590774600000|2020-05-29 17:50:00|1735.62|1734.72|1735.42|1734.52|1736.14|1735.02|1735.22|1734.17|657
1590774900000|2020-05-29 17:55:00|1735.51|1734.61|1734.98|1734.08|1735.75|1734.66|1734.78|1733.68|760
1590775200000|2020-05-29 18:00:00|1735.29|1733.79|1735.71|1734.81|1736.02|1734.88|1734.34|1733.24|895
1590775500000|2020-05-29 18:05:00|1735.96|1734.46|1735.61|1734.11|1736.18|1735.16|1734.84|1733.71|1148
1590775800000|2020-05-29 18:10:00|1735.59|1734.09|1734.5|1733.6|1735.77|1734.74|1734.18|1733.1|1136
1590776100000|2020-05-29 18:15:00|1734.49|1733.59|1735.81|1734.31|1736.04|1734.87|1734.28|1733.15|1160
1590776400000|2020-05-29 18:20:00|1735.94|1734.44|1735.3|1734.4|1736.26|1735.2|1735|1733.8|1016
1590776700000|2020-05-29 18:25:00|1735.39|1734.49|1734.47|1733.57|1736.23|1735.05|1734.19|1732.98|1108
1590777000000|2020-05-29 18:30:00|1734.44|1733.54|1734.25|1733.35|1735.42|1734.32|1734.14|1732.97|1077
1590777300000|2020-05-29 18:35:00|1734.44|1733.54|1734.62|1733.72|1735.28|1734.16|1734.13|1732.99|1026
1590777600000|2020-05-29 18:40:00|1734.65|1733.75|1735.11|1734.21|1735.94|1734.78|1733.99|1732.81|934
1590777900000|2020-05-29 18:45:00|1735.17|1734.27|1734.72|1733.82|1735.59|1734.31|1734.41|1733.37|828
1590778200000|2020-05-29 18:50:00|1734.61|1733.71|1737.57|1736.07|1738.32|1737.42|1734.61|1733.71|1454
1590778500000|2020-05-29 18:55:00|1737.58|1736.08|1732.07|1730.57|1738|1736.67|1731.53|1730.03|1707
1590778800000|2020-05-29 19:00:00|1731.9|1730.4|1729.06|1727.56|1733.02|1731.76|1727.77|1726.81|1796
1590779100000|2020-05-29 19:05:00|1729.1|1727.6|1729.94|1728.44|1731.81|1730.82|1728.93|1727.51|1462
1590779400000|2020-05-29 19:10:00|1729.97|1728.47|1731.27|1729.77|1732.01|1730.77|1729.67|1728.47|1373
1590779700000|2020-05-29 19:15:00|1731.31|1729.81|1732.13|1730.63|1732.37|1731.07|1730.76|1729.6|1257
1590780000000|2020-05-29 19:20:00|1732.08|1730.58|1731.47|1729.97|1732.8|1731.58|1730.95|1729.74|1160
1590780300000|2020-05-29 19:25:00|1731.15|1730.25|1732.05|1730.55|1732.4|1730.9|1730.11|1728.61|1259
1590780600000|2020-05-29 19:30:00|1732.06|1730.56|1732.36|1730.86|1732.89|1731.67|1731.36|1729.86|1009
1590780900000|2020-05-29 19:35:00|1732.19|1730.69|1732.79|1731.29|1733.01|1731.58|1731.43|1730.06|943
1590781200000|2020-05-29 19:40:00|1732.39|1730.89|1732.45|1730.95|1733.35|1732.3|1732.12|1730.89|1185
1590781500000|2020-05-29 19:45:00|1732.55|1731.05|1733.55|1732.05|1733.66|1732.44|1732.29|1730.97|1304
1590781800000|2020-05-29 19:50:00|1733.58|1732.08|1733.52|1732.02|1734.41|1733.17|1732.94|1731.44|1589
1590782100000|2020-05-29 19:55:00|1733.48|1731.98|1732.16|1731.26|1733.48|1731.98|1731.58|1730.21|1617
1590782400000|2020-05-29 20:00:00|1732.11|1731.21|1732.24|1730.74|1733.12|1731.86|1731.04|1729.99|696
1590782700000|2020-05-29 20:05:00|1732.41|1730.91|1733.32|1731.82|1733.74|1732.52|1731.75|1730.56|527
1590783000000|2020-05-29 20:10:00|1733.13|1731.63|1732.14|1731.24|1733.77|1732.46|1731.88|1730.68|515
1590783300000|2020-05-29 20:15:00|1732.44|1730.94|1733.04|1731.54|1733.45|1732.25|1731.88|1730.43|437
1590783600000|2020-05-29 20:20:00|1733.01|1731.51|1732.63|1731.13|1733.53|1732.03|1732.28|1731.04|317
1590783900000|2020-05-29 20:25:00|1732.4|1730.9|1733.01|1731.51|1733.54|1732.04|1731.52|1730.02|380
1590784200000|2020-05-29 20:30:00|1732.16|1730.66|1732.53|1731.03|1733.22|1731.74|1731.48|1729.98|404
1590784500000|2020-05-29 20:35:00|1732.58|1731.08|1731.96|1730.46|1732.94|1731.44|1730.88|1729.38|383
1590784800000|2020-05-29 20:40:00|1731.53|1730.03|1732.88|1731.38|1733.25|1731.75|1731.24|1729.74|456
1590785100000|2020-05-29 20:45:00|1733.11|1731.61|1731.97|1730.47|1733.11|1731.61|1731.4|1729.9|503
1590785400000|2020-05-29 20:50:00|1731.81|1730.31|1731.46|1729.96|1732.43|1730.93|1730.74|1729.24|486
1590785700000|2020-05-29 20:55:00|1731.71|1730.21|1730.46|1728.96|1733.55|1730.33|1729.59|1725.14|678
1590962400000|2020-05-31 22:00:00|1739.65|1734.61|1736.22|1734.72|1740.99|1739.07|1732.76|1728.2|1138
1590962700000|2020-05-31 22:05:00|1736.41|1734.91|1737.66|1736.16|1738.29|1736.63|1732.28|1725.73|1069
1590963000000|2020-05-31 22:10:00|1737.65|1736.15|1739.74|1738.24|1740.01|1738.51|1736.32|1735.42|1006
1590963300000|2020-05-31 22:15:00|1739.69|1738.19|1738.72|1737.22|1739.78|1738.29|1736.85|1735.14|868
1590963600000|2020-05-31 22:20:00|1738.6|1737.1|1739.54|1738.04|1740.09|1738.59|1737.92|1736.46|625
1590963900000|2020-05-31 22:25:00|1739.74|1738.24|1739.99|1738.49|1741.14|1739.64|1738.91|1737.41|657
1590964200000|2020-05-31 22:30:00|1739.96|1738.46|1739.49|1737.99|1740.56|1739.06|1738.64|1737.46|563
1590964500000|2020-05-31 22:35:00|1739.44|1737.94|1739.59|1738.09|1739.83|1738.49|1738.48|1736.98|464
1590964800000|2020-05-31 22:40:00|1739.54|1738.04|1739.88|1738.98|1740.63|1739.4|1739.15|1737.95|428
1590965100000|2020-05-31 22:45:00|1739.85|1738.95|1738.92|1737.42|1740.64|1739.19|1738.1|1736.72|466
1590965400000|2020-05-31 22:50:00|1738.87|1737.37|1738.95|1737.45|1739.23|1737.73|1737.72|1736.41|434
1590965700000|2020-05-31 22:55:00|1738.82|1737.32|1739.37|1737.87|1739.65|1738.27|1738.6|1737.1|384
1590966000000|2020-05-31 23:00:00|1739.25|1737.75|1739.99|1738.49|1741.25|1739.75|1739.25|1737.75|484
1590966300000|2020-05-31 23:05:00|1739.98|1738.48|1741.01|1739.51|1741.03|1739.53|1739.52|1738.02|397
1590966600000|2020-05-31 23:10:00|1741.02|1739.52|1740.41|1738.91|1741.24|1739.74|1739.9|1738.4|442
1590966900000|2020-05-31 23:15:00|1740.47|1738.97|1741.12|1739.62|1741.32|1739.97|1740.32|1738.82|454
1590967200000|2020-05-31 23:20:00|1741.29|1739.79|1740.49|1738.99|1741.54|1740.04|1740.39|1738.91|275
1590967500000|2020-05-31 23:25:00|1740.51|1739.01|1740.19|1738.69|1740.75|1739.25|1739.82|1738.32|338
1590967800000|2020-05-31 23:30:00|1740.04|1738.54|1740.12|1738.62|1740.88|1739.38|1739.72|1738.22|389
1590968100000|2020-05-31 23:35:00|1740.11|1738.61|1740.41|1738.91|1740.62|1739.37|1739.65|1738.38|295
1590968400000|2020-05-31 23:40:00|1740.45|1738.95|1740.29|1738.79|1740.58|1739.28|1739.56|1738.41|229
1590968700000|2020-05-31 23:45:00|1739.89|1738.99|1740.59|1739.09|1740.81|1739.56|1739.8|1738.61|295
1590969000000|2020-05-31 23:50:00|1740.6|1739.1|1740.83|1739.33|1740.91|1739.63|1739.92|1738.8|297
1590969300000|2020-05-31 23:55:00|1740.84|1739.34|1740.68|1739.18|1741.21|1739.91|1740.08|1738.9|307
1590969600000|2020-06-01 00:00:00|1740.77|1739.27|1740.24|1738.74|1740.95|1739.75|1739.84|1738.68|403
1590969900000|2020-06-01 00:05:00|1740.25|1738.75|1739.89|1738.39|1740.25|1739|1739.5|1738|432
1590970200000|2020-06-01 00:10:00|1739.87|1738.37|1737.97|1736.47|1740.16|1738.91|1737.39|1736.12|665
1590970500000|2020-06-01 00:15:00|1737.74|1736.24|1737.52|1736.02|1737.95|1736.89|1736.29|1734.94|952
1590970800000|2020-06-01 00:20:00|1737.64|1736.14|1736.69|1735.79|1737.87|1736.78|1736.15|1735.01|684
1590971100000|2020-06-01 00:25:00|1736.67|1735.77|1736.69|1735.19|1737.49|1736.19|1736.23|1735.03|737
1590971400000|2020-06-01 00:30:00|1736.83|1735.33|1736.59|1735.09|1737.43|1736.01|1735.27|1734.2|634
1590971700000|2020-06-01 00:35:00|1736.35|1734.85|1737.13|1736.23|1737.68|1736.52|1735.89|1734.39|403
1590972000000|2020-06-01 00:40:00|1737.15|1736.25|1737.14|1735.64|1737.85|1736.53|1736.55|1735.15|427
1590972300000|2020-06-01 00:45:00|1737.23|1735.73|1736.58|1735.08|1737.4|1735.9|1735.8|1734.64|532
1590972600000|2020-06-01 00:50:00|1736.59|1735.09|1736.28|1735.38|1737.06|1735.89|1735.88|1734.78|562
1590972900000|2020-06-01 00:55:00|1736.18|1735.28|1735.89|1734.39|1737.05|1735.67|1735.14|1734.12|589
1590973200000|2020-06-01 01:00:00|1735.9|1734.4|1738.14|1737.24|1739.12|1738.06|1735.67|1734.4|1518
1590973500000|2020-06-01 01:05:00|1738.08|1737.18|1735.91|1735.01|1738.61|1737.53|1734.71|1733.77|1257
1590973800000|2020-06-01 01:10:00|1735.9|1735|1735.58|1734.68|1736.2|1735.09|1734.51|1733.41|1006
1590974100000|2020-06-01 01:15:00|1735.57|1734.67|1735.6|1734.1|1736.6|1735.51|1735.14|1734.08|871
1590974400000|2020-06-01 01:20:00|1735.63|1734.13|1733.63|1732.73|1735.63|1734.34|1733.34|1732.15|1224
1590974700000|2020-06-01 01:25:00|1733.48|1732.58|1734.22|1732.72|1734.33|1733.1|1732.67|1731.33|1024
1590975000000|2020-06-01 01:30:00|1734.23|1732.73|1735.17|1733.67|1735.38|1734.05|1733.24|1732.07|870
1590975300000|2020-06-01 01:35:00|1735.08|1733.58|1736.46|1734.96|1737.02|1736.05|1734.47|1733.16|881
1590975600000|2020-06-01 01:40:00|1736.45|1734.95|1736.46|1734.96|1737.35|1735.85|1735.78|1734.35|716
1590975900000|2020-06-01 01:45:00|1736.5|1735|1738.34|1737.44|1739.16|1737.88|1736.27|1734.77|958
1590976200000|2020-06-01 01:50:00|1738.09|1737.19|1738.19|1736.69|1739.65|1738.42|1737.75|1736.27|804
1590976500000|2020-06-01 01:55:00|1738.35|1736.85|1737.63|1736.73|1739.02|1737.77|1737.47|1736.38|703
1590976800000|2020-06-01 02:00:00|1737.69|1736.79|1738.17|1737.27|1738.49|1737.46|1737.22|1736.19|838
1590977100000|2020-06-01 02:05:00|1738.04|1737.14|1737.65|1736.75|1738.77|1737.5|1737.6|1736.45|581
1590977400000|2020-06-01 02:10:00|1737.89|1736.99|1737.64|1736.74|1738.58|1737.34|1737.42|1736.3|594
1590977700000|2020-06-01 02:15:00|1737.4|1736.5|1739.3|1738.4|1739.92|1738.6|1737.33|1736.19|645
1590978000000|2020-06-01 02:20:00|1739.44|1738.54|1739.25|1738.35|1739.87|1738.67|1738.58|1737.68|682
1590978300000|2020-06-01 02:25:00|1739.23|1738.33|1740.23|1739.33|1740.67|1739.62|1739.13|1738.2|687
1590978600000|2020-06-01 02:30:00|1740.21|1739.31|1740.77|1739.87|1741.35|1740.18|1739.72|1738.68|870
1590978900000|2020-06-01 02:35:00|1740.76|1739.86|1740.4|1739.5|1741.48|1740.33|1740.36|1739.46|733
1590979200000|2020-06-01 02:40:00|1740.42|1739.52|1740.22|1739.32|1741.27|1740.18|1740.04|1738.99|593
1590979500000|2020-06-01 02:45:00|1740.24|1739.34|1739.63|1738.73|1741|1739.8|1739.31|1738.22|727
1590979800000|2020-06-01 02:50:00|1739.56|1738.66|1739.8|1738.9|1740.3|1739.23|1739.38|1738.31|499
1590980100000|2020-06-01 02:55:00|1739.78|1738.88|1739.44|1738.54|1740.43|1739.13|1739.31|1738.14|391
1590980400000|2020-06-01 03:00:00|1739.45|1738.55|1738.96|1738.06|1739.78|1738.6|1738.72|1737.57|425
1590980700000|2020-06-01 03:05:00|1738.95|1738.05|1738.75|1737.85|1739.38|1738.12|1738.32|1737.13|546
1590981000000|2020-06-01 03:10:00|1738.68|1737.78|1739.03|1737.53|1739.31|1738.09|1738.14|1737.01|417
1590981300000|2020-06-01 03:15:00|1739|1737.5|1737.94|1737.04|1739.02|1737.75|1737.74|1736.5|512
1590981600000|2020-06-01 03:20:00|1737.98|1737.08|1738.38|1737.48|1738.89|1737.59|1737.65|1736.48|600
1590981900000|2020-06-01 03:25:00|1738.37|1737.47|1739.6|1738.1|1739.69|1738.62|1738.21|1736.77|477
1590982200000|2020-06-01 03:30:00|1739.59|1738.09|1739.5|1738|1739.6|1738.42|1738.75|1737.25|335
1590982500000|2020-06-01 03:35:00|1739.45|1737.95|1739.37|1737.87|1739.76|1738.4|1739|1737.63|265
1590982800000|2020-06-01 03:40:00|1739.34|1737.84|1739.93|1738.43|1739.95|1738.66|1739.03|1737.74|336
1590983100000|2020-06-01 03:45:00|1739.83|1738.33|1739.67|1738.17|1739.96|1738.66|1739.2|1737.8|280
1590983400000|2020-06-01 03:50:00|1739.57|1738.07|1740.13|1738.63|1740.25|1738.75|1739.19|1737.74|310
1590983700000|2020-06-01 03:55:00|1740.12|1738.62|1740.07|1738.57|1740.24|1739.06|1739.33|1738.19|301
1590984000000|2020-06-01 04:00:00|1740.03|1738.53|1740.17|1738.67|1740.35|1739.11|1739.41|1738.17|314
1590984300000|2020-06-01 04:05:00|1740.15|1738.65|1740.26|1738.76|1740.37|1739.06|1739.44|1738.12|224
1590984600000|2020-06-01 04:10:00|1740.23|1738.73|1741.65|1740.15|1741.84|1740.42|1739.62|1738.41|505
1590984900000|2020-06-01 04:15:00|1741.45|1739.95|1741.69|1740.79|1742.19|1740.92|1741.09|1739.59|717
1590985200000|2020-06-01 04:20:00|1741.65|1740.75|1742.28|1740.78|1742.53|1741.33|1741.47|1740.21|581
1590985500000|2020-06-01 04:25:00|1742.29|1740.79|1742.65|1741.15|1742.88|1741.7|1740.45|1739.45|872
1590985800000|2020-06-01 04:30:00|1742.67|1741.17|1743.33|1741.83|1743.39|1742.43|1741.44|1740.24|674
1590986100000|2020-06-01 04:35:00|1743.32|1741.82|1743.04|1742.14|1743.59|1742.64|1742.23|1741.03|737
1590986400000|2020-06-01 04:40:00|1743.34|1741.84|1743.38|1742.48|1744.11|1742.94|1742.81|1741.75|978
1590986700000|2020-06-01 04:45:00|1743.4|1742.5|1743.01|1742.11|1744.2|1743.02|1742.67|1741.41|908
1590987000000|2020-06-01 04:50:00|1742.95|1742.05|1742.88|1741.98|1743.39|1742.36|1742.24|1740.94|571
1590987300000|2020-06-01 04:55:00|1742.86|1741.96|1742.04|1741.14|1743.04|1742.03|1741.88|1740.78|490
1590987600000|2020-06-01 05:00:00|1742.02|1741.12|1742.55|1741.05|1743.42|1742.26|1741.94|1740.8|557
1590987900000|2020-06-01 05:05:00|1742.59|1741.09|1742.58|1741.68|1743.11|1741.86|1741.64|1740.55|431
1590988200000|2020-06-01 05:10:00|1742.86|1741.36|1742.65|1741.15|1742.88|1741.64|1742.01|1740.84|396
1590988500000|2020-06-01 05:15:00|1742.6|1741.1|1743.32|1741.82|1743.5|1742.3|1742.14|1740.89|427
1590988800000|2020-06-01 05:20:00|1743.31|1741.81|1743.33|1741.83|1743.63|1742.56|1742.65|1741.41|526
1590989100000|2020-06-01 05:25:00|1743.34|1741.84|1743.33|1741.83|1743.59|1742.35|1742.43|1741.17|553
1590989400000|2020-06-01 05:30:00|1743.37|1741.87|1742.77|1741.87|1743.43|1742.04|1742.02|1740.7|925
1590989700000|2020-06-01 05:35:00|1742.82|1741.92|1744.35|1742.85|1744.61|1743.41|1742.44|1741.31|945
1590990000000|2020-06-01 05:40:00|1744.38|1742.88|1744.18|1743.28|1744.7|1743.54|1743.53|1742.36|731
1590990300000|2020-06-01 05:45:00|1744.26|1743.36|1744.17|1743.27|1745.27|1744.26|1743.39|1742.09|825
1590990600000|2020-06-01 05:50:00|1744.22|1743.32|1744.73|1743.23|1745.72|1744.49|1743.93|1742.81|779
1590990900000|2020-06-01 05:55:00|1745.26|1743.76|1744.55|1743.05|1745.34|1743.9|1743.95|1742.73|625
1590991200000|2020-06-01 06:00:00|1744.57|1743.07|1743.83|1742.33|1744.57|1743.2|1742.98|1741.78|954
1590991500000|2020-06-01 06:05:00|1743.84|1742.34|1744.15|1742.65|1744.96|1743.76|1743.02|1741.8|958
1590991800000|2020-06-01 06:10:00|1744.17|1742.67|1743.43|1741.93|1744.43|1743.44|1742.27|1741.07|872
1590992100000|2020-06-01 06:15:00|1743.08|1742.18|1743.63|1742.13|1744.13|1742.96|1742.39|1741.08|835
1590992400000|2020-06-01 06:20:00|1743.47|1741.97|1743.68|1742.78|1744.58|1743.3|1742.45|1741.29|1082
1590992700000|2020-06-01 06:25:00|1743.98|1742.48|1743.28|1742.38|1744.36|1743.15|1743.04|1741.82|787
1590993000000|2020-06-01 06:30:00|1743.29|1742.39|1743.45|1742.55|1743.96|1742.9|1742.4|1741.22|1046
1590993300000|2020-06-01 06:35:00|1743.36|1742.46|1742.6|1741.7|1744.05|1742.94|1742.54|1741.62|1044
1590993600000|2020-06-01 06:40:00|1742.56|1741.66|1742.24|1741.34|1743.66|1742.59|1742.11|1741.03|737
1590993900000|2020-06-01 06:45:00|1742.2|1741.3|1742.36|1741.46|1743.47|1742.27|1742.1|1741.01|612
1590994200000|2020-06-01 06:50:00|1742.38|1741.48|1741.85|1740.95|1742.73|1741.83|1741.65|1740.62|723
1590994500000|2020-06-01 06:55:00|1741.87|1740.97|1742.44|1741.54|1742.55|1741.65|1741.33|1740.43|783
1590994800000|2020-06-01 07:00:00|1742.51|1741.61|1741.93|1741.03|1742.51|1741.61|1740.76|1739.86|1266
1590995100000|2020-06-01 07:05:00|1741.9|1741|1741.78|1740.88|1742.5|1741.6|1741.31|1740.25|918
1590995400000|2020-06-01 07:10:00|1741.8|1740.9|1741.33|1740.43|1742.72|1741.82|1741.06|1740.16|1061
1590995700000|2020-06-01 07:15:00|1741.31|1740.41|1740.54|1739.64|1742.2|1741.09|1740.39|1739.49|852
1590996000000|2020-06-01 07:20:00|1740.55|1739.65|1740.96|1740.06|1741.44|1740.43|1739.98|1739.08|1051
1590996300000|2020-06-01 07:25:00|1740.92|1740.02|1741.61|1740.71|1741.98|1740.89|1740.82|1739.79|876
1590996600000|2020-06-01 07:30:00|1741.62|1740.72|1741.33|1740.43|1741.95|1740.78|1739.95|1738.92|1089
1590996900000|2020-06-01 07:35:00|1741.6|1740.1|1741.12|1739.62|1741.64|1740.46|1740.43|1739.18|842
1590997200000|2020-06-01 07:40:00|1741.15|1739.65|1738.79|1737.89|1741.53|1740.39|1738.38|1737.28|1004
1590997500000|2020-06-01 07:45:00|1738.7|1737.8|1738.58|1737.68|1739.58|1738.44|1737.86|1736.91|1033
1590997800000|2020-06-01 07:50:00|1738.55|1737.65|1739.49|1738.59|1739.97|1738.79|1738.24|1737.15|836
1590998100000|2020-06-01 07:55:00|1739.51|1738.61|1740.67|1739.77|1741.25|1740.19|1739.34|1738.16|868
1590998400000|2020-06-01 08:00:00|1740.84|1739.94|1740.24|1739.34|1741.02|1740.07|1739.65|1738.54|1011
1590998700000|2020-06-01 08:05:00|1740.18|1739.28|1742.64|1741.74|1743.05|1741.98|1739.01|1737.91|1061
1590999000000|2020-06-01 08:10:00|1742.59|1741.69|1743.5|1742.6|1744.55|1743.53|1742.19|1741.09|1271
1590999300000|2020-06-01 08:15:00|1743.47|1742.57|1741.58|1740.08|1744.14|1743.01|1740.95|1739.81|1237
1590999600000|2020-06-01 08:20:00|1741.57|1740.07|1741.15|1739.65|1742.23|1741.31|1740.81|1739.34|1101
1590999900000|2020-06-01 08:25:00|1741.11|1739.61|1739.55|1738.05|1741.74|1740.44|1739.49|1737.99|847
1591000200000|2020-06-01 08:30:00|1739.59|1738.09|1739.56|1738.06|1740.19|1739.04|1738.66|1737.45|937
1591000500000|2020-06-01 08:35:00|1739.57|1738.07|1739.21|1738.31|1739.9|1738.79|1738.84|1737.69|864
1591000800000|2020-06-01 08:40:00|1739.63|1738.13|1738.82|1737.92|1739.71|1738.59|1738.65|1737.64|806
1591001100000|2020-06-01 08:45:00|1738.69|1737.79|1738.32|1737.42|1739.44|1738.46|1738.15|1737.25|834
1591001400000|2020-06-01 08:50:00|1738.3|1737.4|1736.65|1735.75|1738.66|1737.76|1735.22|1734.09|1419
1591001700000|2020-06-01 08:55:00|1736.67|1735.77|1737.58|1736.08|1738.69|1737.56|1735.64|1734.46|1144
1591002000000|2020-06-01 09:00:00|1737.28|1736.38|1737.52|1736.62|1737.86|1736.73|1736.31|1735.1|904
1591002300000|2020-06-01 09:05:00|1737.34|1736.44|1738.02|1736.52|1738.13|1736.91|1737.23|1736.13|665
1591002600000|2020-06-01 09:10:00|1738.06|1736.56|1738.01|1737.11|1738.89|1737.78|1737.44|1736.27|753
1591002900000|2020-06-01 09:15:00|1738.21|1736.71|1738.59|1737.09|1738.9|1737.75|1737.92|1736.71|471
1591003200000|2020-06-01 09:20:00|1738.25|1737.35|1738.57|1737.67|1739.17|1737.95|1738.1|1736.96|573
1591003500000|2020-06-01 09:25:00|1738.58|1737.68|1737.84|1736.34|1739.28|1738.11|1736.79|1735.83|809
1591003800000|2020-06-01 09:30:00|1737.74|1736.24|1736.34|1735.44|1737.89|1736.82|1735.87|1734.78|1074
1591004100000|2020-06-01 09:35:00|1736.82|1735.32|1737.67|1736.77|1737.98|1736.87|1736.5|1735.29|614
1591004400000|2020-06-01 09:40:00|1737.59|1736.69|1737.22|1736.32|1738.07|1736.87|1737.06|1736|688
1591004700000|2020-06-01 09:45:00|1737.31|1736.41|1736.97|1736.07|1737.76|1736.61|1736.18|1735.11|747
1591005000000|2020-06-01 09:50:00|1737|1736.1|1736.75|1735.85|1737.62|1736.5|1736.39|1735.31|626
1591005300000|2020-06-01 09:55:00|1736.78|1735.88|1736.76|1735.86|1737.4|1736.31|1736.65|1735.51|438
1591005600000|2020-06-01 10:00:00|1736.75|1735.85|1735.65|1734.75|1737.12|1735.98|1735.18|1734.14|792
1591005900000|2020-06-01 10:05:00|1735.63|1734.73|1735.23|1734.33|1736.07|1734.96|1734.99|1733.8|598
1591006200000|2020-06-01 10:10:00|1735.59|1734.09|1734.78|1733.28|1735.67|1734.45|1732.86|1731.91|1003
1591006500000|2020-06-01 10:15:00|1734.79|1733.29|1735.19|1734.29|1735.82|1734.71|1733.95|1732.83|826
1591006800000|2020-06-01 10:20:00|1735.17|1734.27|1736.07|1735.17|1736.76|1735.46|1734.96|1733.89|811
1591007100000|2020-06-01 10:25:00|1736.06|1735.16|1735.88|1734.98|1736.75|1735.84|1735.58|1734.67|712
1591007400000|2020-06-01 10:30:00|1735.87|1734.97|1736.57|1735.67|1737.3|1736.09|1735.69|1734.76|723
1591007700000|2020-06-01 10:35:00|1736.61|1735.71|1736.03|1735.13|1737.05|1735.98|1735.95|1734.82|558
1591008000000|2020-06-01 10:40:00|1736.33|1734.83|1735.61|1734.11|1736.35|1735.27|1735.13|1733.98|811
1591008300000|2020-06-01 10:45:00|1735.6|1734.1|1735.28|1733.78|1735.8|1734.62|1734.6|1733.38|648
1591008600000|2020-06-01 10:50:00|1735.27|1733.77|1735.75|1734.85|1736.14|1735.04|1733.77|1732.73|599
1591008900000|2020-06-01 10:55:00|1735.74|1734.84|1735.06|1734.16|1736.74|1735.59|1734.85|1733.53|759
1591009200000|2020-06-01 11:00:00|1735.12|1734.22|1734.42|1733.52|1735.56|1734.34|1733.62|1732.41|707
1591009500000|2020-06-01 11:05:00|1734.4|1733.5|1733.3|1732.4|1734.73|1733.64|1731.97|1730.89|1125
1591009800000|2020-06-01 11:10:00|1733.27|1732.37|1733.78|1732.88|1734.43|1733.08|1732.7|1731.8|1016
1591010100000|2020-06-01 11:15:00|1733.95|1733.05|1732.74|1731.84|1734.6|1733.46|1732.27|1731.37|1071
1591010400000|2020-06-01 11:20:00|1732.79|1731.89|1731.48|1730.58|1733.3|1732.08|1731.16|1730.26|1212
1591010700000|2020-06-01 11:25:00|1731.6|1730.7|1730.99|1730.09|1732.44|1731.22|1730.69|1729.79|1114
1591011000000|2020-06-01 11:30:00|1731.3|1730.4|1730.95|1730.05|1732|1730.9|1729.94|1729.01|1124
1591011300000|2020-06-01 11:35:00|1730.87|1729.97|1733.22|1732.32|1733.39|1732.44|1730.37|1729.47|1253
1591011600000|2020-06-01 11:40:00|1733.25|1732.35|1734.25|1733.35|1734.72|1733.52|1732.76|1731.61|937
1591011900000|2020-06-01 11:45:00|1734.26|1733.36|1734.24|1733.34|1734.97|1733.78|1734.12|1732.97|538
1591012200000|2020-06-01 11:50:00|1734.19|1733.29|1734.35|1732.85|1735.61|1734.22|1733.71|1732.53|851
1591012500000|2020-06-01 11:55:00|1734.24|1732.74|1735.05|1734.15|1735.43|1734.25|1733.26|1732.01|931
1591012800000|2020-06-01 12:00:00|1734.99|1734.09|1735.1|1734.2|1735.71|1734.52|1734.38|1733.34|1114
1591013100000|2020-06-01 12:05:00|1735.09|1734.19|1733.77|1732.87|1735.56|1734.4|1733.22|1732.05|1201
1591013400000|2020-06-01 12:10:00|1733.79|1732.89|1732.11|1731.21|1733.92|1733.02|1731.91|1730.77|1177
1591013700000|2020-06-01 12:15:00|1732.41|1730.91|1733.67|1732.77|1734.13|1733.01|1731.53|1730.49|1339
1591014000000|2020-06-01 12:20:00|1733.69|1732.79|1735.29|1733.79|1735.93|1734.79|1733.42|1732.36|1458
1591014300000|2020-06-01 12:25:00|1735.43|1733.93|1735.02|1734.12|1736.02|1734.94|1734.17|1733.1|1218
1591014600000|2020-06-01 12:30:00|1734.92|1734.02|1733.73|1732.83|1735.91|1734.78|1733.11|1732.21|1433
1591014900000|2020-06-01 12:35:00|1733.87|1732.97|1736.23|1735.33|1736.75|1735.57|1733.85|1732.95|1129
1591015200000|2020-06-01 12:40:00|1736.28|1735.38|1735.89|1734.99|1736.44|1735.38|1734.78|1733.55|1090
1591015500000|2020-06-01 12:45:00|1735.84|1734.94|1735.74|1734.84|1736.13|1735.09|1735.43|1734.34|774
1591015800000|2020-06-01 12:50:00|1735.81|1734.91|1734.42|1733.52|1735.88|1734.98|1734.37|1733.42|884
1591016100000|2020-06-01 12:55:00|1734.43|1733.53|1733.69|1732.79|1735.14|1733.94|1733.57|1732.39|1069
1591016400000|2020-06-01 13:00:00|1733.73|1732.83|1732.87|1731.97|1734.54|1733.39|1731.32|1730.42|1458
1591016700000|2020-06-01 13:05:00|1732.85|1731.95|1730.49|1729.59|1732.95|1732.05|1730.04|1729.14|1460
1591017000000|2020-06-01 13:10:00|1730.48|1729.58|1731.25|1730.35|1731.9|1731|1729.42|1728.35|1264
1591017300000|2020-06-01 13:15:00|1731.29|1730.39|1732.22|1731.32|1732.79|1731.7|1730.94|1729.95|1074
1591017600000|2020-06-01 13:20:00|1732.21|1731.31|1732.66|1731.76|1733.62|1732.48|1731.82|1730.92|1008
1591017900000|2020-06-01 13:25:00|1732.71|1731.81|1733.52|1732.62|1733.97|1732.82|1732.51|1731.61|917
1591018200000|2020-06-01 13:30:00|1733.46|1732.56|1734.21|1733.31|1734.83|1733.68|1732.69|1731.56|991
1591018500000|2020-06-01 13:35:00|1734.16|1733.26|1735.55|1734.05|1736.56|1735.36|1733.5|1732.6|1003
1591018800000|2020-06-01 13:40:00|1735.54|1734.04|1736.44|1734.94|1736.82|1735.64|1734.39|1733.12|1459
1591019100000|2020-06-01 13:45:00|1736.47|1734.97|1735.18|1734.28|1736.72|1735.54|1734.01|1733.11|1438
1591019400000|2020-06-01 13:50:00|1735.17|1734.27|1733.43|1732.53|1735.54|1734.31|1733.21|1732.22|1357
1591019700000|2020-06-01 13:55:00|1733.4|1732.5|1733.54|1732.04|1734.33|1733.18|1733.04|1731.76|1051
1591020000000|2020-06-01 14:00:00|1733.65|1732.15|1732.91|1732.01|1734.64|1733.31|1728.44|1726.94|1902
1591020300000|2020-06-01 14:05:00|1732.88|1731.98|1733.62|1732.72|1734.25|1733.09|1731.81|1730.7|1636
1591020600000|2020-06-01 14:10:00|1733.59|1732.69|1735.46|1734.56|1736.39|1735.28|1732.98|1731.84|1773
1591020900000|2020-06-01 14:15:00|1735.36|1734.46|1734.67|1733.17|1735.66|1734.55|1733.56|1732.34|1428
1591021200000|2020-06-01 14:20:00|1734.27|1733.37|1735.14|1733.64|1735.87|1734.53|1733.97|1732.71|1589
1591021500000|2020-06-01 14:25:00|1735.24|1733.74|1735.36|1733.86|1735.53|1734.06|1733.52|1732.32|1657
1591021800000|2020-06-01 14:30:00|1735.44|1733.94|1734|1733.1|1735.69|1734.43|1733.54|1732.32|1453
1591022100000|2020-06-01 14:35:00|1733.99|1733.09|1733.98|1733.08|1735.02|1733.79|1733.34|1732.13|1264
1591022400000|2020-06-01 14:40:00|1733.99|1733.09|1734.75|1733.85|1735.5|1734.39|1733.96|1732.72|1161
1591022700000|2020-06-01 14:45:00|1734.69|1733.79|1735.56|1734.66|1736.52|1735.31|1734.1|1732.76|1318
1591023000000|2020-06-01 14:50:00|1735.57|1734.67|1736.94|1736.04|1739.23|1738.08|1734.84|1733.94|1572
1591023300000|2020-06-01 14:55:00|1736.91|1736.01|1738.3|1737.4|1738.93|1738.03|1736.34|1735.44|1685
1591023600000|2020-06-01 15:00:00|1738.39|1737.49|1736.82|1735.92|1739.05|1738.15|1736.68|1735.76|1532
1591023900000|2020-06-01 15:05:00|1736.76|1735.86|1738.52|1737.62|1738.71|1737.78|1736.76|1735.68|1447
1591024200000|2020-06-01 15:10:00|1738.63|1737.73|1738.41|1737.51|1739.05|1738.03|1737.05|1736.15|1235
1591024500000|2020-06-01 15:15:00|1738.43|1737.53|1736.68|1735.78|1738.85|1737.75|1736.34|1735.27|1329
1591024800000|2020-06-01 15:20:00|1736.72|1735.82|1737.94|1737.04|1738.3|1737.23|1736.6|1735.41|1319
1591025100000|2020-06-01 15:25:00|1737.99|1737.09|1738.82|1737.92|1738.97|1738.03|1737.76|1736.65|1272
1591025400000|2020-06-01 15:30:00|1738.79|1737.89|1741.12|1740.22|1741.27|1740.26|1738.78|1737.56|1681
1591025700000|2020-06-01 15:35:00|1741.08|1740.18|1740.38|1739.48|1741.33|1740.22|1739.84|1738.85|1361
1591026000000|2020-06-01 15:40:00|1740.35|1739.45|1741.89|1740.39|1741.92|1740.78|1739.86|1738.76|1462
1591026300000|2020-06-01 15:45:00|1741.58|1740.68|1740.17|1739.27|1742.15|1740.99|1738.92|1737.96|1503
1591026600000|2020-06-01 15:50:00|1740.22|1739.32|1738.63|1737.73|1740.55|1739.45|1738.56|1737.66|1289
1591026900000|2020-06-01 15:55:00|1738.58|1737.68|1741.03|1740.13|1741.3|1740.27|1738.42|1737.52|1388
1591027200000|2020-06-01 16:00:00|1741.07|1740.17|1741.51|1740.61|1741.87|1740.67|1740.59|1739.51|1273
1591027500000|2020-06-01 16:05:00|1741.52|1740.62|1741.11|1740.21|1741.93|1740.88|1740.79|1739.64|1173
1591027800000|2020-06-01 16:10:00|1741.07|1740.17|1740.05|1739.15|1741.09|1740.19|1739.76|1738.58|1042
1591028100000|2020-06-01 16:15:00|1740.01|1739.11|1739.96|1739.06|1740.63|1739.73|1739.74|1738.51|905
1591028400000|2020-06-01 16:20:00|1739.99|1739.09|1739.48|1738.58|1740.33|1739.26|1739|1738.03|1058
1591028700000|2020-06-01 16:25:00|1739.41|1738.51|1739.8|1738.9|1740.11|1739.03|1738.64|1737.65|1030
1591029000000|2020-06-01 16:30:00|1739.73|1738.83|1740.09|1739.19|1740.39|1739.49|1739.53|1738.38|763
1591029300000|2020-06-01 16:35:00|1740.05|1739.15|1740|1739.1|1740.59|1739.41|1739.59|1738.52|808
1591029600000|2020-06-01 16:40:00|1740.08|1739.18|1740.42|1739.52|1740.88|1739.75|1739.85|1738.69|711
1591029900000|2020-06-01 16:45:00|1740.43|1739.53|1740.33|1739.43|1741.15|1739.92|1740.16|1739.04|814
1591030200000|2020-06-01 16:50:00|1740.31|1739.41|1740.12|1739.22|1741.11|1740.02|1739.93|1738.68|890
1591030500000|2020-06-01 16:55:00|1740.19|1739.29|1739.28|1738.38|1740.37|1739.29|1739.11|1738.02|1114
1591030800000|2020-06-01 17:00:00|1739.29|1738.39|1738.7|1737.8|1739.69|1738.51|1737.92|1736.87|1074
1591031100000|2020-06-01 17:05:00|1738.73|1737.83|1738.21|1737.31|1739.06|1737.89|1737.31|1736.25|996
1591031400000|2020-06-01 17:10:00|1738.23|1737.33|1737.85|1736.95|1738.74|1737.59|1737.39|1736.34|1128
1591031700000|2020-06-01 17:15:00|1737.87|1736.97|1738.18|1737.28|1738.9|1737.67|1737.86|1736.96|719
1591032000000|2020-06-01 17:20:00|1738.22|1737.32|1737.66|1736.76|1738.82|1737.6|1737.51|1736.45|1088
1591032300000|2020-06-01 17:25:00|1737.58|1736.68|1738|1737.1|1738.54|1737.53|1737.07|1735.87|1326
1591032600000|2020-06-01 17:30:00|1737.99|1737.09|1737.83|1736.93|1738.44|1737.43|1737.49|1736.53|890
1591032900000|2020-06-01 17:35:00|1737.81|1736.91|1737.55|1736.65|1738.27|1737.12|1737.39|1736.36|795
1591033200000|2020-06-01 17:40:00|1737.56|1736.66|1737.51|1736.61|1738.11|1737.14|1736.73|1735.68|865
1591033500000|2020-06-01 17:45:00|1737.49|1736.59|1737.67|1736.77|1737.78|1736.88|1737.19|1736.02|761
1591033800000|2020-06-01 17:50:00|1737.68|1736.78|1736.56|1735.66|1737.87|1736.95|1735.82|1734.92|1141
1591034100000|2020-06-01 17:55:00|1736.6|1735.7|1737.31|1736.41|1737.76|1736.64|1736.57|1735.5|886
1591034400000|2020-06-01 18:00:00|1737.41|1736.51|1737.51|1736.61|1738.37|1737.14|1737.17|1735.83|830
1591034700000|2020-06-01 18:05:00|1737.63|1736.73|1737.85|1736.95|1738.32|1737.23|1737.29|1736.25|848
1591035000000|2020-06-01 18:10:00|1737.78|1736.88|1737.56|1736.66|1738.12|1736.94|1737.02|1735.87|823
1591035300000|2020-06-01 18:15:00|1737.57|1736.67|1737.72|1736.82|1738.3|1737.12|1737.21|1736.3|900
1591035600000|2020-06-01 18:20:00|1737.6|1736.7|1737.7|1736.8|1738.15|1737.01|1737.28|1735.87|900
1591035900000|2020-06-01 18:25:00|1737.69|1736.79|1738.21|1737.31|1738.58|1737.42|1737.47|1736.3|854
1591036200000|2020-06-01 18:30:00|1738.36|1737.46|1738.57|1737.67|1738.84|1737.85|1737.78|1736.73|792
1591036500000|2020-06-01 18:35:00|1738.59|1737.69|1738.84|1737.94|1739.23|1738.19|1738.44|1737.37|808
1591036800000|2020-06-01 18:40:00|1738.89|1737.99|1736.97|1735.47|1739.02|1738.05|1736.32|1735.42|959
1591037100000|2020-06-01 18:45:00|1737.07|1735.57|1736.25|1735.35|1737.32|1736.12|1735.32|1734.27|903
1591037400000|2020-06-01 18:50:00|1736.24|1735.34|1737.49|1736.59|1737.58|1736.61|1736.12|1735.04|808
1591037700000|2020-06-01 18:55:00|1737.46|1736.56|1737.94|1737.04|1738.23|1737.15|1737|1736.1|852
1591038000000|2020-06-01 19:00:00|1737.89|1736.99|1739.12|1738.22|1739.44|1738.25|1737.89|1736.78|1093
1591038300000|2020-06-01 19:05:00|1739.2|1738.3|1738.87|1737.97|1739.55|1738.36|1738.75|1737.55|725
1591038600000|2020-06-01 19:10:00|1739.14|1737.64|1739.38|1738.48|1739.81|1738.52|1738.69|1737.49|823
1591038900000|2020-06-01 19:15:00|1739.41|1738.51|1739.65|1738.75|1740.01|1738.93|1739.19|1738.05|923
1591039200000|2020-06-01 19:20:00|1739.64|1738.74|1740.01|1738.51|1740.06|1738.9|1739.43|1738.04|769
1591039500000|2020-06-01 19:25:00|1740|1738.5|1739.78|1738.28|1740.02|1738.79|1739.21|1738.03|977
1591039800000|2020-06-01 19:30:00|1739.79|1738.29|1739.52|1738.62|1739.9|1738.9|1739.04|1737.79|1137
1591040100000|2020-06-01 19:35:00|1739.54|1738.64|1739.73|1738.83|1740.01|1738.9|1739.25|1738.07|889
1591040400000|2020-06-01 19:40:00|1739.71|1738.81|1740.47|1739.57|1740.93|1739.82|1739.64|1738.54|1024
1591040700000|2020-06-01 19:45:00|1740.31|1739.41|1740.81|1739.91|1741.07|1740.17|1740.21|1739.29|1180
1591041000000|2020-06-01 19:50:00|1740.8|1739.9|1739.45|1738.55|1741.21|1740.31|1739.11|1738.21|1419
1591041300000|2020-06-01 19:55:00|1739.44|1738.54|1740.47|1739.57|1741.18|1740.28|1739.26|1738.24|1208
1591041600000|2020-06-01 20:00:00|1740.58|1739.68|1739.52|1738.62|1740.9|1740|1739.23|1738.33|604
1591041900000|2020-06-01 20:05:00|1739.57|1738.67|1740.05|1739.15|1740.24|1739.34|1739.21|1738.31|415
1591042200000|2020-06-01 20:10:00|1739.97|1739.07|1739.74|1738.84|1740.31|1739.33|1739.38|1738.26|364
1591042500000|2020-06-01 20:15:00|1739.68|1738.78|1740.02|1739.12|1740.35|1739.38|1739.3|1738.14|393
1591042800000|2020-06-01 20:20:00|1740.03|1739.13|1739.91|1739.01|1740.57|1739.37|1739.69|1738.38|363
1591043100000|2020-06-01 20:25:00|1739.86|1738.96|1740.23|1738.73|1740.44|1739|1739.47|1738.35|256
1591043400000|2020-06-01 20:30:00|1740.43|1738.93|1740.17|1738.67|1740.43|1738.93|1739.85|1738.35|249
1591043700000|2020-06-01 20:35:00|1740.25|1738.75|1740.17|1738.67|1740.39|1739.21|1739.41|1738.49|138
1591044000000|2020-06-01 20:40:00|1740.2|1738.7|1739.82|1738.32|1740.43|1739|1739.54|1738.04|249
1591044300000|2020-06-01 20:45:00|1739.87|1738.37|1740.61|1739.11|1740.63|1739.13|1739.56|1738.06|308
1591044600000|2020-06-01 20:50:00|1740.6|1739.1|1740.15|1738.65|1741.27|1739.77|1739.87|1738.37|243
1591044900000|2020-06-01 20:55:00|1740|1738.5|1740.35|1738.85|1741.53|1740.03|1739.95|1738.45|305
1591048800000|2020-06-01 22:00:00|1740|1739.1|1738.64|1737.14|1740.14|1739.14|1738.15|1736.65|496
1591049100000|2020-06-01 22:05:00|1738.6|1737.1|1738.84|1737.34|1739.34|1737.84|1738.3|1736.8|397
1591049400000|2020-06-01 22:10:00|1738.79|1737.29|1739.34|1737.84|1739.49|1737.99|1738.65|1737.15|276
1591049700000|2020-06-01 22:15:00|1739.36|1737.86|1739.56|1738.06|1739.87|1738.37|1739.2|1737.7|178
1591050000000|2020-06-01 22:20:00|1739.57|1738.07|1741.11|1739.61|1741.2|1739.7|1739.35|1737.85|297
1591050300000|2020-06-01 22:25:00|1741.18|1739.68|1740.79|1739.29|1741.27|1739.77|1740.69|1739.19|269
1591050600000|2020-06-01 22:30:00|1740.75|1739.25|1740.78|1739.28|1741.61|1740.11|1740.58|1739.08|259
1591050900000|2020-06-01 22:35:00|1740.8|1739.3|1741.29|1739.79|1741.64|1740.14|1740.28|1738.93|314
1591051200000|2020-06-01 22:40:00|1741.26|1739.76|1741.2|1739.7|1741.52|1740.02|1740.82|1739.32|254
1591051500000|2020-06-01 22:45:00|1741.22|1739.72|1741.28|1739.78|1741.46|1739.96|1740.32|1738.82|329
1591051800000|2020-06-01 22:50:00|1741.29|1739.79|1741.66|1740.16|1742.9|1740.27|1741.06|1738.9|280
1591052100000|2020-06-01 22:55:00|1741.68|1740.18|1741.29|1739.79|1741.68|1740.18|1740.82|1739.32|203
1591052400000|2020-06-01 23:00:00|1741.41|1739.91|1741.7|1740.2|1742.02|1740.52|1740.86|1739.36|306
1591052700000|2020-06-01 23:05:00|1741.81|1740.31|1742.39|1740.89|1742.74|1741.24|1741.52|1740.02|394
1591053000000|2020-06-01 23:10:00|1742.44|1740.94|1742.15|1740.65|1742.88|1741.38|1742|1740.5|381
1591053300000|2020-06-01 23:15:00|1742.19|1740.69|1742.38|1740.88|1743.12|1741.73|1741.71|1740.46|310
1591053600000|2020-06-01 23:20:00|1742.37|1740.87|1742.47|1740.97|1743.02|1741.57|1741.72|1740.22|415
1591053900000|2020-06-01 23:25:00|1742.45|1740.95|1743.38|1741.88|1743.96|1742.53|1742.24|1740.74|418
1591054200000|2020-06-01 23:30:00|1743.52|1742.02|1743.19|1742.29|1744.03|1742.77|1742.42|1741.15|499
1591054500000|2020-06-01 23:35:00|1743.12|1742.22|1743.17|1741.67|1744.11|1742.83|1742.49|1741.39|552
1591054800000|2020-06-01 23:40:00|1743.19|1741.69|1743.7|1742.2|1743.92|1742.6|1743|1741.63|375
1591055100000|2020-06-01 23:45:00|1743.61|1742.11|1744.04|1742.54|1744.66|1743.16|1743.37|1741.87|418
1591055400000|2020-06-01 23:50:00|1744|1742.5|1742.63|1741.13|1744.25|1742.75|1742.31|1740.81|611
1591055700000|2020-06-01 23:55:00|1742.67|1741.17|1742.56|1741.06|1743.15|1741.8|1742.14|1740.64|556
1591056000000|2020-06-02 00:00:00|1742.51|1741.01|1742.87|1741.37|1742.93|1741.61|1742.25|1740.78|462
1591056300000|2020-06-02 00:05:00|1742.91|1741.41|1742.59|1741.09|1743.45|1742.17|1742.54|1741.07|436
1591056600000|2020-06-02 00:10:00|1742.56|1741.06|1741.93|1740.43|1743.06|1741.75|1741.42|1740.15|432
1591056900000|2020-06-02 00:15:00|1741.87|1740.37|1741.85|1740.35|1742.59|1741.19|1741.26|1740.15|382
1591057200000|2020-06-02 00:20:00|1741.91|1740.41|1742.04|1740.54|1742.93|1741.43|1741.08|1739.73|571
1591057500000|2020-06-02 00:25:00|1742.07|1740.57|1741.47|1739.97|1742.8|1741.3|1740.86|1739.54|498
1591057800000|2020-06-02 00:30:00|1741.49|1739.99|1742.13|1740.63|1742.68|1741.47|1740.83|1739.72|649
1591058100000|2020-06-02 00:35:00|1742.12|1740.62|1741.96|1740.46|1742.43|1741.22|1741.41|1740.06|457
1591058400000|2020-06-02 00:40:00|1741.78|1740.28|1741.58|1740.08|1742.77|1741.27|1740.47|1739.47|712
1591058700000|2020-06-02 00:45:00|1741.57|1740.07|1741.2|1739.7|1741.65|1740.15|1740.53|1739.21|488
1591059000000|2020-06-02 00:50:00|1741.18|1739.68|1740.97|1739.47|1741.66|1740.16|1740.5|1739.09|402
1591059300000|2020-06-02 00:55:00|1741.1|1739.6|1740.91|1739.41|1741.54|1740.05|1740.27|1738.99|460
1591059600000|2020-06-02 01:00:00|1740.83|1739.33|1739.3|1737.8|1741.35|1739.94|1738.48|1736.98|1397
1591059900000|2020-06-02 01:05:00|1739.46|1737.96|1739.06|1737.56|1740.09|1738.72|1738.25|1737|1055
1591060200000|2020-06-02 01:10:00|1738.96|1737.46|1738.07|1736.57|1739.75|1738.44|1737.19|1736.12|1033
1591060500000|2020-06-02 01:15:00|1738.06|1736.56|1738.79|1737.89|1739.02|1738.01|1737.36|1736.18|923
1591060800000|2020-06-02 01:20:00|1739.09|1737.59|1739.11|1737.61|1739.64|1738.3|1738.22|1737.15|812
1591061100000|2020-06-02 01:25:00|1739.1|1737.6|1738.07|1737.17|1739.68|1738.3|1737.97|1736.65|744
1591061400000|2020-06-02 01:30:00|1738.19|1737.29|1738.85|1737.35|1739.02|1737.72|1737.84|1736.61|756
1591061700000|2020-06-02 01:35:00|1738.96|1737.46|1738.27|1736.77|1738.96|1737.79|1736.98|1735.92|752
1591062000000|2020-06-02 01:40:00|1738.21|1736.71|1738.93|1737.43|1739.09|1737.94|1737.79|1736.61|545
1591062300000|2020-06-02 01:45:00|1738.65|1737.75|1741.34|1739.84|1741.36|1740.16|1738.46|1737.17|807
1591062600000|2020-06-02 01:50:00|1741.36|1739.86|1741.66|1740.76|1742.23|1741.14|1740.41|1739.14|748
1591062900000|2020-06-02 01:55:00|1741.67|1740.77|1742|1741.1|1742.49|1741.36|1740.99|1739.59|858
1591063200000|2020-06-02 02:00:00|1742.1|1741.2|1740.69|1739.79|1743.09|1742.09|1740.51|1739.2|1111
1591063500000|2020-06-02 02:05:00|1741.11|1739.61|1739.42|1738.52|1741.17|1739.78|1739.14|1738.01|625
1591063800000|2020-06-02 02:10:00|1739.23|1738.33|1740.47|1738.97|1740.65|1739.3|1739.04|1737.83|708
1591064100000|2020-06-02 02:15:00|1740.53|1739.03|1740.35|1738.85|1740.92|1739.61|1739.7|1738.41|577
1591064400000|2020-06-02 02:20:00|1740.39|1738.89|1740.43|1738.93|1740.9|1739.46|1740.06|1738.56|400
1591064700000|2020-06-02 02:25:00|1740.51|1739.01|1740.48|1738.98|1740.8|1739.77|1739.8|1738.35|449
1591065000000|2020-06-02 02:30:00|1740.46|1738.96|1740.21|1738.71|1740.65|1739.47|1739.57|1738.33|518
1591065300000|2020-06-02 02:35:00|1740.26|1738.76|1740.37|1738.87|1740.55|1739.05|1739.62|1738.4|401
1591065600000|2020-06-02 02:40:00|1740.36|1738.86|1740.33|1738.83|1740.66|1739.32|1740.05|1738.71|409
1591065900000|2020-06-02 02:45:00|1740.25|1738.75|1740.18|1738.68|1740.57|1739.22|1739.96|1738.52|329
1591066200000|2020-06-02 02:50:00|1740.19|1738.69|1739.56|1738.06|1740.37|1739.02|1739.34|1737.84|361
1591066500000|2020-06-02 02:55:00|1739.63|1738.13|1739.86|1738.36|1740.18|1738.68|1739.28|1738.03|444
1591066800000|2020-06-02 03:00:00|1739.82|1738.32|1739.62|1738.12|1740.27|1738.77|1739.32|1738.03|361
1591067100000|2020-06-02 03:05:00|1739.63|1738.13|1739.65|1738.15|1740.13|1738.63|1739.14|1737.93|388
1591067400000|2020-06-02 03:10:00|1739.67|1738.17|1740.16|1738.66|1740.75|1739.25|1739.39|1737.89|336
1591067700000|2020-06-02 03:15:00|1740.05|1738.55|1739.99|1738.49|1740.59|1739.22|1739.66|1738.38|308
1591068000000|2020-06-02 03:20:00|1740|1738.5|1740.36|1738.86|1740.47|1739.21|1739.56|1738.31|320
1591068300000|2020-06-02 03:25:00|1740.33|1738.83|1740.09|1739.19|1740.48|1739.25|1739.78|1738.39|304
1591068600000|2020-06-02 03:30:00|1740.13|1739.23|1740.45|1738.95|1740.64|1739.44|1739.93|1738.6|366
1591068900000|2020-06-02 03:35:00|1740.44|1738.94|1740.4|1738.9|1740.58|1739.45|1739.95|1738.75|339
1591069200000|2020-06-02 03:40:00|1740.41|1738.91|1740.43|1738.93|1740.54|1739.35|1739.82|1738.62|218
1591069500000|2020-06-02 03:45:00|1740.46|1738.96|1740.27|1738.77|1740.6|1739.38|1739.91|1738.41|284
1591069800000|2020-06-02 03:50:00|1740.4|1738.9|1740.39|1738.89|1740.5|1739.25|1739.83|1738.41|274
1591070100000|2020-06-02 03:55:00|1740.52|1739.02|1740.29|1738.79|1740.7|1739.39|1739.49|1738.36|254
1591070400000|2020-06-02 04:00:00|1740.3|1738.8|1739.91|1738.41|1740.78|1739.42|1739.17|1737.93|285
1591070700000|2020-06-02 04:05:00|1739.75|1738.25|1739.62|1738.12|1740.12|1738.87|1739.23|1737.73|340
1591071000000|2020-06-02 04:10:00|1739.65|1738.15|1738.95|1737.45|1740.21|1738.71|1738.79|1737.29|423
1591071300000|2020-06-02 04:15:00|1739|1737.5|1738.43|1736.93|1739.14|1737.64|1738.22|1736.72|377
1591071600000|2020-06-02 04:20:00|1738.47|1736.97|1738.12|1736.62|1738.67|1737.17|1737.74|1736.44|370
1591071900000|2020-06-02 04:25:00|1738.26|1736.76|1738.62|1737.12|1739.15|1737.73|1738.2|1736.7|299
1591072200000|2020-06-02 04:30:00|1738.67|1737.17|1738.65|1737.15|1739.22|1737.72|1738.19|1736.85|358
1591072500000|2020-06-02 04:35:00|1738.64|1737.14|1738.08|1736.58|1738.83|1737.33|1737.97|1736.47|340
1591072800000|2020-06-02 04:40:00|1738.06|1736.56|1737.67|1736.17|1738.23|1736.73|1736.42|1735.22|771
1591073100000|2020-06-02 04:45:00|1737.53|1736.03|1737.18|1736.28|1737.84|1736.7|1736.9|1735.85|414
1591073400000|2020-06-02 04:50:00|1737.47|1735.97|1737.48|1735.98|1737.72|1736.48|1736.61|1735.46|440
1591073700000|2020-06-02 04:55:00|1737.47|1735.97|1737.26|1735.76|1737.74|1736.43|1736.96|1735.52|339
1591074000000|2020-06-02 05:00:00|1737.36|1735.86|1737.48|1735.98|1737.73|1736.62|1736.11|1734.78|640
1591074300000|2020-06-02 05:05:00|1737.56|1736.06|1737.41|1736.51|1737.86|1736.7|1736.85|1735.61|468
1591074600000|2020-06-02 05:10:00|1737.39|1736.49|1737.33|1736.43|1738.29|1736.98|1737.3|1736.04|414
1591074900000|2020-06-02 05:15:00|1737.28|1736.38|1738.4|1736.9|1738.7|1737.45|1737.26|1735.91|425
1591075200000|2020-06-02 05:20:00|1738.39|1736.89|1738.48|1736.98|1738.78|1737.58|1737.86|1736.63|496
1591075500000|2020-06-02 05:25:00|1738.58|1737.08|1738.21|1737.31|1738.94|1737.74|1737.79|1736.65|455
1591075800000|2020-06-02 05:30:00|1738.29|1736.79|1738.12|1737.22|1738.79|1737.64|1737.2|1736.02|870
1591076100000|2020-06-02 05:35:00|1738.5|1737|1738.81|1737.91|1739.26|1738.07|1737.44|1736.48|832
1591076400000|2020-06-02 05:40:00|1738.84|1737.94|1739.01|1737.51|1739.95|1738.72|1738.41|1737.11|662
1591076700000|2020-06-02 05:45:00|1739.02|1737.52|1739.96|1738.46|1740.4|1739.39|1738.66|1737.16|639
1591077000000|2020-06-02 05:50:00|1740.12|1738.62|1739.97|1739.07|1740.61|1739.53|1739.28|1738.17|887
1591077300000|2020-06-02 05:55:00|1740.11|1738.61|1739.83|1738.33|1740.65|1739.55|1739.3|1738.14|645
1591077600000|2020-06-02 06:00:00|1740|1738.5|1740.06|1738.56|1740.19|1738.98|1738.26|1737.06|886
1591077900000|2020-06-02 06:05:00|1740.03|1738.53|1738.81|1737.31|1740.29|1739.14|1738.38|1737.12|891
1591078200000|2020-06-02 06:10:00|1738.8|1737.3|1737.63|1736.73|1739.06|1737.93|1737.42|1736.26|883
1591078500000|2020-06-02 06:15:00|1737.6|1736.7|1736.73|1735.83|1738.13|1737.02|1735.86|1734.93|987
1591078800000|2020-06-02 06:20:00|1736.54|1735.64|1737.53|1736.63|1737.99|1736.93|1736.4|1735.2|711
1591079100000|2020-06-02 06:25:00|1737.83|1736.33|1737.76|1736.86|1738.2|1737.13|1737.01|1736.1|656
1591079400000|2020-06-02 06:30:00|1737.69|1736.79|1737.84|1736.94|1738.48|1737.27|1737.52|1736.43|536
1591079700000|2020-06-02 06:35:00|1737.86|1736.96|1737.15|1736.25|1738.22|1737.02|1737.09|1735.92|592
1591080000000|2020-06-02 06:40:00|1737.27|1736.37|1737.45|1735.95|1737.79|1736.6|1736.69|1735.7|549
1591080300000|2020-06-02 06:45:00|1737.49|1735.99|1737.46|1736.56|1738.13|1736.79|1737.04|1735.84|574
1591080600000|2020-06-02 06:50:00|1737.44|1736.54|1738.94|1737.44|1739.01|1737.94|1737.42|1736.26|669
1591080900000|2020-06-02 06:55:00|1738.95|1737.45|1737.74|1736.24|1739|1737.82|1737.36|1736.06|619
1591081200000|2020-06-02 07:00:00|1737.84|1736.34|1738.31|1736.81|1738.78|1737.62|1737.79|1736.34|812
1591081500000|2020-06-02 07:05:00|1738.28|1736.78|1737.72|1736.82|1738.35|1737.25|1737.47|1736.33|539
1591081800000|2020-06-02 07:10:00|1737.76|1736.86|1737.81|1736.91|1738.34|1737.12|1737.34|1736.17|750
1591082100000|2020-06-02 07:15:00|1737.75|1736.85|1738.47|1736.97|1738.69|1737.52|1737.57|1736.39|879
1591082400000|2020-06-02 07:20:00|1738.48|1736.98|1737.76|1736.26|1738.76|1737.5|1737.38|1736.11|721
1591082700000|2020-06-02 07:25:00|1737.75|1736.25|1736.59|1735.09|1738.51|1737.25|1735.83|1734.61|863
1591083000000|2020-06-02 07:30:00|1736.61|1735.11|1736.03|1734.53|1736.61|1735.34|1735.35|1734.25|1024
1591083300000|2020-06-02 07:35:00|1736.04|1734.54|1736.33|1735.43|1737.47|1736.31|1735.85|1734.47|1025
1591083600000|2020-06-02 07:40:00|1736.3|1735.4|1737.09|1735.59|1737.47|1736.29|1736.26|1734.93|579
1591083900000|2020-06-02 07:45:00|1737.08|1735.58|1737.3|1735.8|1738.4|1737|1736.99|1735.53|709
1591084200000|2020-06-02 07:50:00|1737.32|1735.82|1736.46|1735.56|1737.68|1736.18|1735.86|1734.75|759
1591084500000|2020-06-02 07:55:00|1736.43|1735.53|1736.61|1735.11|1736.94|1735.71|1735.47|1734.38|936
1591084800000|2020-06-02 08:00:00|1736.63|1735.13|1736.86|1735.36|1737.26|1735.98|1735.61|1734.36|708
1591085100000|2020-06-02 08:05:00|1736.91|1735.41|1737|1735.5|1737.29|1736.2|1736.41|1735.23|685
1591085400000|2020-06-02 08:10:00|1736.99|1735.49|1735.8|1734.9|1736.99|1735.66|1735.8|1734.62|711
1591085700000|2020-06-02 08:15:00|1735.76|1734.86|1737.48|1736.58|1737.96|1736.81|1735.76|1734.64|886
1591086000000|2020-06-02 08:20:00|1737.47|1736.57|1739.09|1737.59|1739.12|1738.04|1737.24|1735.98|882
1591086300000|2020-06-02 08:25:00|1739.08|1737.58|1738.36|1737.46|1739.81|1738.52|1738.22|1737.21|812
1591086600000|2020-06-02 08:30:00|1738.37|1737.47|1738.97|1738.07|1739.56|1738.42|1737.66|1736.55|954
1591086900000|2020-06-02 08:35:00|1738.96|1738.06|1739.7|1738.8|1740.19|1739.02|1738.66|1737.46|968
1591087200000|2020-06-02 08:40:00|1739.75|1738.85|1739.37|1737.87|1740.13|1738.95|1738.37|1737.24|725
1591087500000|2020-06-02 08:45:00|1739.38|1737.88|1738.24|1737.34|1739.63|1738.33|1738.15|1737.04|848
1591087800000|2020-06-02 08:50:00|1738.21|1737.31|1738.39|1737.49|1739.05|1737.89|1738.19|1736.91|717
1591088100000|2020-06-02 08:55:00|1738.38|1737.48|1739.56|1738.06|1739.77|1738.56|1738.19|1737.04|567
1591088400000|2020-06-02 09:00:00|1739.58|1738.08|1739.89|1738.39|1739.93|1738.83|1739.13|1737.93|687
1591088700000|2020-06-02 09:05:00|1739.9|1738.4|1741.04|1740.14|1741.62|1740.62|1739.45|1738.27|963
1591089000000|2020-06-02 09:10:00|1741.34|1739.84|1740.48|1739.58|1741.81|1740.47|1740.13|1739.03|903
1591089300000|2020-06-02 09:15:00|1740.42|1739.52|1742.17|1741.27|1742.52|1741.39|1740.13|1738.94|939
1591089600000|2020-06-02 09:20:00|1742.47|1740.97|1742.78|1741.28|1742.99|1741.73|1740.84|1739.66|1186
1591089900000|2020-06-02 09:25:00|1742.82|1741.32|1741.11|1739.61|1742.96|1741.74|1740.67|1739.48|903
1591090200000|2020-06-02 09:30:00|1741.17|1739.67|1739.67|1738.77|1741.19|1739.98|1739.62|1738.4|704
1591090500000|2020-06-02 09:35:00|1739.7|1738.8|1739.37|1738.47|1740.3|1739.03|1738.8|1737.69|706
1591090800000|2020-06-02 09:40:00|1739.49|1738.59|1738.75|1737.25|1739.97|1738.75|1738.06|1737.12|815
1591091100000|2020-06-02 09:45:00|1738.38|1737.48|1739.86|1738.36|1740.06|1738.76|1738.35|1737.14|733
1591091400000|2020-06-02 09:50:00|1739.73|1738.23|1740.57|1739.07|1740.87|1739.37|1739.32|1738.12|675
1591091700000|2020-06-02 09:55:00|1740.59|1739.09|1740.57|1739.07|1741.03|1739.85|1740.04|1738.76|739
1591092000000|2020-06-02 10:00:00|1740.54|1739.04|1739.42|1737.92|1740.59|1739.13|1739.12|1737.84|616
1591092300000|2020-06-02 10:05:00|1739.4|1737.9|1739.19|1737.69|1739.69|1738.26|1738.64|1737.36|728
1591092600000|2020-06-02 10:10:00|1739.17|1737.67|1738.3|1736.8|1739.31|1738.09|1738.05|1736.59|690
1591092900000|2020-06-02 10:15:00|1738.29|1736.79|1738.63|1737.13|1739.26|1737.98|1738.17|1736.67|596
1591093200000|2020-06-02 10:20:00|1738.67|1737.17|1738.1|1736.6|1738.78|1737.49|1737.1|1736.2|698
1591093500000|2020-06-02 10:25:00|1738.13|1736.63|1739.82|1738.32|1740|1738.78|1737.5|1736.43|806
1591093800000|2020-06-02 10:30:00|1739.83|1738.33|1739.73|1738.23|1739.93|1738.69|1739.16|1737.74|796
1591094100000|2020-06-02 10:35:00|1739.72|1738.22|1738.68|1737.18|1739.84|1738.59|1738.1|1736.92|517
1591094400000|2020-06-02 10:40:00|1738.79|1737.29|1739.79|1738.29|1740.25|1738.88|1738.4|1737.11|666
1591094700000|2020-06-02 10:45:00|1739.76|1738.26|1739.42|1737.92|1740.31|1738.81|1739.39|1737.89|439
1591095000000|2020-06-02 10:50:00|1739.47|1737.97|1741.09|1739.59|1741.46|1740.16|1739.14|1737.64|776
1591095300000|2020-06-02 10:55:00|1740.87|1739.37|1740.88|1739.38|1741.75|1740.25|1740.59|1739.09|826
1591095600000|2020-06-02 11:00:00|1740.89|1739.39|1740.81|1739.31|1741.2|1739.7|1740.21|1738.71|661
1591095900000|2020-06-02 11:05:00|1740.91|1739.41|1741.06|1739.56|1741.33|1739.83|1740.41|1738.91|641
1591096200000|2020-06-02 11:10:00|1740.98|1739.48|1740.26|1738.76|1741.55|1740.05|1739.46|1738.26|662
1591096500000|2020-06-02 11:15:00|1740.23|1738.73|1741.3|1740.4|1741.83|1740.63|1739.88|1738.38|640
1591096800000|2020-06-02 11:20:00|1741.36|1740.46|1741.36|1740.46|1742.16|1741.03|1740.74|1739.57|857
1591097100000|2020-06-02 11:25:00|1741.32|1740.42|1741.44|1740.54|1742.49|1741.35|1740.74|1739.57|874
1591097400000|2020-06-02 11:30:00|1741.39|1740.49|1741.33|1740.43|1741.83|1740.75|1740.35|1739.21|912
1591097700000|2020-06-02 11:35:00|1741.16|1740.26|1740.83|1739.33|1741.61|1740.26|1740.11|1738.94|699
1591098000000|2020-06-02 11:40:00|1740.89|1739.39|1740.35|1739.45|1741.01|1739.86|1740.15|1738.98|582
1591098300000|2020-06-02 11:45:00|1740.38|1739.48|1739.83|1738.33|1740.8|1739.51|1739.34|1738.16|582
1591098600000|2020-06-02 11:50:00|1739.85|1738.35|1740.11|1738.61|1740.6|1739.4|1739.11|1737.89|711
1591098900000|2020-06-02 11:55:00|1740.13|1738.63|1740.89|1739.39|1741.05|1739.67|1739.84|1738.34|727
1591099200000|2020-06-02 12:00:00|1740.91|1739.41|1742.05|1740.55|1742.74|1741.24|1740.72|1739.41|1105
1591099500000|2020-06-02 12:05:00|1742.1|1740.6|1740.48|1739.58|1742.27|1740.99|1738.55|1737.37|1466
1591099800000|2020-06-02 12:10:00|1740.46|1739.56|1740.76|1739.86|1741.56|1740.55|1739.7|1738.57|1293
1591100100000|2020-06-02 12:15:00|1740.73|1739.83|1740.64|1739.74|1742.05|1740.81|1739.74|1738.6|1283
1591100400000|2020-06-02 12:20:00|1740.6|1739.7|1741|1740.1|1742.56|1741.27|1739.96|1738.83|1187
1591100700000|2020-06-02 12:25:00|1740.98|1740.08|1741.26|1739.76|1741.91|1740.77|1740.21|1739.07|1042
1591101000000|2020-06-02 12:30:00|1741.27|1739.77|1738.42|1736.92|1741.27|1740.1|1737.6|1736.45|1556
1591101300000|2020-06-02 12:35:00|1738.46|1736.96|1739.86|1738.36|1740.34|1739.13|1738.27|1736.77|1399
1591101600000|2020-06-02 12:40:00|1739.84|1738.34|1740.94|1739.44|1741.17|1739.67|1739.45|1738.29|1157
1591101900000|2020-06-02 12:45:00|1740.95|1739.45|1740.99|1740.09|1741.91|1740.71|1739.97|1738.53|1168
1591102200000|2020-06-02 12:50:00|1740.92|1740.02|1741.84|1740.94|1742.98|1742|1740.83|1739.73|1282
1591102500000|2020-06-02 12:55:00|1741.87|1740.97|1741.91|1741.01|1743.3|1741.8|1741.37|1740.21|1146
1591102800000|2020-06-02 13:00:00|1741.8|1740.9|1743.09|1741.59|1743.9|1743|1741.69|1740.49|1421
1591103100000|2020-06-02 13:05:00|1742.76|1741.86|1742.73|1741.23|1743.46|1742.31|1742.32|1741.03|1121
1591103400000|2020-06-02 13:10:00|1742.74|1741.24|1742.39|1741.49|1743.2|1741.79|1741.8|1740.45|1237
1591103700000|2020-06-02 13:15:00|1742.4|1741.5|1744.33|1742.83|1744.74|1743.7|1742.37|1741.08|1417
1591104000000|2020-06-02 13:20:00|1744.31|1742.81|1744.33|1742.83|1745.4|1744.34|1743.49|1742.24|1452
1591104300000|2020-06-02 13:25:00|1744.21|1742.71|1745.01|1743.51|1745.37|1744.01|1743.73|1742.24|905
1591104600000|2020-06-02 13:30:00|1745.1|1743.6|1744.2|1742.7|1745.31|1744.03|1743.32|1742.15|1025
1591104900000|2020-06-02 13:35:00|1743.82|1742.92|1743.44|1742.54|1744.3|1743.14|1742.86|1741.69|939
1591105200000|2020-06-02 13:40:00|1743.4|1742.5|1744.79|1743.29|1744.89|1743.72|1742.87|1741.74|987
1591105500000|2020-06-02 13:45:00|1744.81|1743.31|1742.61|1741.11|1745.15|1744.06|1742.18|1740.94|1127
1591105800000|2020-06-02 13:50:00|1742.65|1741.15|1742.97|1742.07|1743.5|1742.38|1742.31|1741.01|1341
1591106100000|2020-06-02 13:55:00|1742.9|1742|1745.31|1744.41|1745.35|1744.41|1742.51|1741.61|1386
1591106400000|2020-06-02 14:00:00|1745.32|1744.42|1744.43|1742.93|1745.87|1744.71|1742.24|1741.02|1805
1591106700000|2020-06-02 14:05:00|1744.16|1743.26|1744.2|1742.7|1744.54|1743.46|1742.79|1741.6|1535
1591107000000|2020-06-02 14:10:00|1743.95|1743.05|1744.65|1743.15|1744.77|1743.57|1743.13|1742.13|1432
1591107300000|2020-06-02 14:15:00|1744.67|1743.17|1745.42|1744.52|1746.09|1745.11|1744.25|1743.14|1637
1591107600000|2020-06-02 14:20:00|1745.3|1744.4|1744.79|1743.89|1746.13|1744.94|1743.96|1742.95|1448
1591107900000|2020-06-02 14:25:00|1744.8|1743.9|1743.83|1742.93|1745.49|1744.42|1743.05|1741.87|1650
1591108200000|2020-06-02 14:30:00|1743.79|1742.89|1744.54|1743.64|1745.05|1743.85|1740.32|1738.86|1990
1591108500000|2020-06-02 14:35:00|1744.5|1743.6|1743.39|1742.49|1744.83|1743.68|1742.53|1741.43|1697
1591108800000|2020-06-02 14:40:00|1743.27|1742.37|1742.17|1741.47|1743.69|1742.59|1740.93|1740.23|1605
1591109100000|2020-06-02 14:45:00|1742.35|1741.65|1739.75|1739.05|1742.61|1741.75|1739.06|1738.23|1452
1591109400000|2020-06-02 14:50:00|1740.02|1739.32|1740.51|1739.81|1744.39|1743.44|1739.08|1738.25|1731
1591109700000|2020-06-02 14:55:00|1740.49|1739.79|1740.82|1740.12|1741.52|1740.45|1739.34|1738.58|1550
1591110000000|2020-06-02 15:00:00|1740.74|1740.04|1739.69|1738.99|1741.55|1740.62|1739.1|1738.3|1638
1591110300000|2020-06-02 15:05:00|1739.74|1739.04|1737.47|1736.77|1740.79|1739.99|1737.47|1736.77|1782
1591110600000|2020-06-02 15:10:00|1737.4|1736.7|1739.93|1739.23|1740.05|1739.33|1737.18|1736.35|1461
1591110900000|2020-06-02 15:15:00|1740.02|1739.32|1738.41|1737.71|1740.02|1739.32|1737.7|1737|939
1591111200000|2020-06-02 15:20:00|1738.4|1737.7|1738.06|1737.36|1739.74|1738.65|1737.91|1737.21|769
1591111500000|2020-06-02 15:25:00|1738.11|1737.41|1733.65|1732.95|1738.56|1737.81|1733.27|1732.44|1106
1591111800000|2020-06-02 15:30:00|1733.88|1732.68|1734.51|1733.31|1735.19|1734.31|1731.68|1730.98|1167
1591112100000|2020-06-02 15:35:00|1734.45|1733.25|1733.08|1732.38|1734.45|1733.45|1731.73|1730.94|1081
1591112400000|2020-06-02 15:40:00|1733|1732.3|1734.02|1733.32|1734.28|1733.39|1732.02|1731.29|1048
1591112700000|2020-06-02 15:45:00|1733.93|1733.23|1733.12|1732.42|1734.3|1733.39|1732.93|1732.07|1065
1591113000000|2020-06-02 15:50:00|1733.11|1732.41|1728.48|1727.78|1733.53|1732.58|1727.87|1726.68|1181
1591113300000|2020-06-02 15:55:00|1728.66|1727.46|1730.5|1729.3|1731.01|1730.2|1727.98|1727.12|1146
1591113600000|2020-06-02 16:00:00|1730.51|1729.31|1729.2|1728.5|1731.89|1731.06|1728.62|1727.79|1154
1591113900000|2020-06-02 16:05:00|1729.17|1728.47|1728.71|1728.01|1729.93|1729.19|1728.24|1727.5|1042
1591114200000|2020-06-02 16:10:00|1728.64|1727.94|1727.62|1726.42|1729.12|1728.27|1726.65|1725.72|1174
1591114500000|2020-06-02 16:15:00|1727.33|1726.63|1726.92|1726.22|1728.04|1727.15|1725.89|1724.94|1091
1591114800000|2020-06-02 16:20:00|1726.99|1726.29|1725.2|1724.5|1728.08|1726.99|1725.13|1724.38|1111
1591115100000|2020-06-02 16:25:00|1725.26|1724.56|1725.25|1724.05|1725.88|1724.97|1723.67|1722.48|1134
1591115400000|2020-06-02 16:30:00|1725.2|1724|1723.71|1723.01|1726.19|1725.14|1722.14|1720.94|1117
1591115700000|2020-06-02 16:35:00|1723.64|1722.94|1726.3|1725.6|1726.62|1725.67|1723.55|1722.5|1013
1591116000000|2020-06-02 16:40:00|1726.32|1725.62|1727.72|1727.02|1728.54|1727.57|1725.73|1724.78|991
1591116300000|2020-06-02 16:45:00|1727.74|1727.04|1727.53|1726.83|1728.17|1727.27|1726.63|1725.86|924
1591116600000|2020-06-02 16:50:00|1727.38|1726.68|1726.55|1725.85|1727.74|1726.83|1726.42|1725.67|852
1591116900000|2020-06-02 16:55:00|1726.63|1725.93|1725.22|1724.52|1726.87|1725.95|1724.8|1723.87|940
1591117200000|2020-06-02 17:00:00|1725.2|1724.5|1725.16|1724.46|1726.25|1725.28|1725|1724.3|877
1591117500000|2020-06-02 17:05:00|1725.11|1724.41|1726.33|1725.63|1726.61|1725.74|1724.84|1724.1|842
1591117800000|2020-06-02 17:10:00|1726.11|1725.41|1725.98|1725.28|1726.63|1725.87|1725.56|1724.73|650
1591118100000|2020-06-02 17:15:00|1726.04|1725.34|1726.59|1725.89|1726.99|1726.09|1725.76|1724.96|776
1591118400000|2020-06-02 17:20:00|1726.52|1725.82|1726.21|1725.51|1726.74|1725.97|1725.91|1724.98|720
1591118700000|2020-06-02 17:25:00|1726.17|1725.47|1726.37|1725.67|1727.04|1726.34|1725.87|1724.98|875
1591119000000|2020-06-02 17:30:00|1726.43|1725.73|1727.71|1727.01|1728.46|1727.7|1726.27|1725.57|836
1591119300000|2020-06-02 17:35:00|1727.7|1727|1726.61|1725.91|1727.72|1727.02|1726.52|1725.82|650
1591119600000|2020-06-02 17:40:00|1726.6|1725.9|1726.63|1725.93|1726.77|1726.07|1725.76|1724.94|666
1591119900000|2020-06-02 17:45:00|1726.62|1725.92|1726.43|1725.23|1727.18|1726.19|1725.9|1725.03|655
1591120200000|2020-06-02 17:50:00|1726.44|1725.24|1727.62|1726.92|1728.07|1727.13|1726.34|1725.19|684
1591120500000|2020-06-02 17:55:00|1727.61|1726.91|1727.81|1727.11|1728.38|1727.47|1727.34|1726.39|700
1591120800000|2020-06-02 18:00:00|1727.91|1727.21|1726.99|1726.29|1728.13|1727.43|1726.9|1726.02|726
1591121100000|2020-06-02 18:05:00|1727.02|1726.32|1726.06|1725.36|1727.35|1726.65|1725.86|1724.98|717
1591121400000|2020-06-02 18:10:00|1726.07|1725.37|1726.39|1725.69|1727.23|1726.36|1725.86|1724.9|681
1591121700000|2020-06-02 18:15:00|1726.35|1725.65|1725.68|1724.98|1726.66|1725.8|1725.41|1724.63|790
1591122000000|2020-06-02 18:20:00|1725.69|1724.99|1725.22|1724.52|1725.93|1725.23|1724.96|1724.15|692
1591122300000|2020-06-02 18:25:00|1725.25|1724.55|1724.91|1724.21|1725.62|1724.8|1724.72|1723.93|666
1591122600000|2020-06-02 18:30:00|1724.89|1724.19|1725.82|1725.12|1725.85|1725.15|1724.65|1723.74|619
1591122900000|2020-06-02 18:35:00|1725.74|1725.04|1726.83|1726.13|1727.38|1726.41|1725.46|1724.76|778
1591123200000|2020-06-02 18:40:00|1726.91|1726.21|1727.44|1726.74|1727.73|1726.86|1726.81|1725.93|563
1591123500000|2020-06-02 18:45:00|1727.38|1726.68|1728.4|1727.2|1728.42|1727.58|1727.19|1726.29|599
1591123800000|2020-06-02 18:50:00|1728.41|1727.21|1728.12|1727.42|1728.71|1727.85|1727.59|1726.76|644
1591124100000|2020-06-02 18:55:00|1728.1|1727.4|1728.69|1727.49|1728.81|1727.85|1727.61|1726.66|669
1591124400000|2020-06-02 19:00:00|1728.64|1727.44|1729.15|1727.95|1729.89|1728.74|1728.29|1727.38|687
1591124700000|2020-06-02 19:05:00|1729.17|1727.97|1729.45|1728.75|1729.73|1728.8|1728.47|1727.63|691
1591125000000|2020-06-02 19:10:00|1729.47|1728.77|1729.44|1728.24|1729.77|1728.86|1728.99|1728.01|567
1591125300000|2020-06-02 19:15:00|1729.45|1728.25|1729.64|1728.44|1729.78|1728.81|1729.16|1728.12|512
1591125600000|2020-06-02 19:20:00|1729.6|1728.4|1729.35|1728.65|1730.08|1729.2|1729.21|1728.26|662
1591125900000|2020-06-02 19:25:00|1729.42|1728.72|1729.48|1728.28|1729.92|1728.98|1728.92|1728.02|643
1591126200000|2020-06-02 19:30:00|1729.38|1728.18|1728.92|1728.22|1729.87|1728.89|1728.4|1727.48|787
1591126500000|2020-06-02 19:35:00|1728.82|1728.12|1729.41|1728.21|1729.88|1728.98|1728.73|1727.78|659
1591126800000|2020-06-02 19:40:00|1729.39|1728.19|1728.93|1727.73|1729.66|1728.66|1728.62|1727.61|736
1591127100000|2020-06-02 19:45:00|1728.84|1727.64|1728.85|1728.15|1729.32|1728.37|1728.39|1727.4|667
1591127400000|2020-06-02 19:50:00|1728.82|1728.12|1727.62|1726.92|1729.16|1728.26|1727.46|1726.54|844
1591127700000|2020-06-02 19:55:00|1727.61|1726.91|1728.66|1727.96|1729.47|1728.74|1727.59|1726.62|870
1591128000000|2020-06-02 20:00:00|1728.62|1727.92|1727.1|1725.9|1729.21|1728.5|1726.78|1725.79|495
1591128300000|2020-06-02 20:05:00|1727.15|1725.95|1726.49|1725.79|1727.2|1726.34|1726.24|1725.44|363
1591128600000|2020-06-02 20:10:00|1726.51|1725.81|1727.02|1725.82|1727.1|1726.18|1726.44|1725.26|327
1591128900000|2020-06-02 20:15:00|1727.04|1725.84|1726.69|1725.49|1727.2|1726.14|1726.56|1725.39|229
1591129200000|2020-06-02 20:20:00|1726.76|1725.56|1726.95|1725.75|1727.31|1726.4|1725.44|1724.26|364
1591129500000|2020-06-02 20:25:00|1726.93|1725.73|1727.46|1726.26|1727.46|1726.47|1726.1|1725.12|279
1591129800000|2020-06-02 20:30:00|1727.07|1725.87|1727.19|1726.49|1727.72|1726.95|1726.37|1725.4|401
1591130100000|2020-06-02 20:35:00|1727.27|1726.57|1727.18|1726.48|1727.67|1726.73|1726.78|1725.64|355
1591130400000|2020-06-02 20:40:00|1727.28|1726.58|1727.35|1726.65|1728.08|1727.16|1727.05|1726.12|296
1591130700000|2020-06-02 20:45:00|1727.4|1726.7|1727.53|1726.33|1728.38|1727.44|1726.94|1726.21|384
1591131000000|2020-06-02 20:50:00|1727.15|1726.45|1728.16|1726.96|1728.57|1727.57|1725.9|1725.2|458
1591131300000|2020-06-02 20:55:00|1728.08|1726.88|1728.21|1727.01|1728.64|1727.7|1727.27|1726.36|311
1591135200000|2020-06-02 22:00:00|1728.1|1726.9|1728.1|1726.9|1731.5|1727.87|1726.18|1722.49|429
1591135500000|2020-06-02 22:05:00|1727.82|1726.62|1728.68|1727.48|1729.08|1728.03|1727.41|1726.38|499
1591135800000|2020-06-02 22:10:00|1728.69|1727.49|1729.73|1728.53|1730.16|1728.96|1728.69|1727.49|374
1591136100000|2020-06-02 22:15:00|1729.76|1728.56|1729.12|1727.92|1730.08|1728.92|1728.65|1727.45|355
1591136400000|2020-06-02 22:20:00|1729.13|1727.93|1729.64|1728.94|1730.26|1729.34|1728.88|1727.79|278
1591136700000|2020-06-02 22:25:00|1729.62|1728.92|1730.04|1729.34|1730.26|1729.42|1729.53|1728.59|236
1591137000000|2020-06-02 22:30:00|1730.05|1729.35|1730.12|1729.42|1730.43|1729.49|1729.7|1728.8|200
1591137300000|2020-06-02 22:35:00|1730.11|1729.41|1729.97|1729.27|1730.43|1729.54|1729.88|1728.93|162
1591137600000|2020-06-02 22:40:00|1729.98|1729.28|1729.76|1728.56|1730.35|1729.38|1729.38|1728.47|203
1591137900000|2020-06-02 22:45:00|1729.82|1728.62|1730.67|1729.47|1730.67|1729.72|1729.5|1728.44|241
1591138200000|2020-06-02 22:50:00|1730.66|1729.46|1730.67|1729.47|1731.03|1730.02|1730.3|1729.23|194
1591138500000|2020-06-02 22:55:00|1730.68|1729.48|1731.57|1730.37|1732.16|1730.96|1730.26|1729.38|375
1591138800000|2020-06-02 23:00:00|1731.33|1730.13|1731.76|1730.56|1732.15|1731.15|1730.92|1729.76|302
1591139100000|2020-06-02 23:05:00|1731.72|1730.52|1729.65|1728.45|1732.73|1731.53|1729.34|1728.14|455
1591139400000|2020-06-02 23:10:00|1729.52|1728.32|1729.24|1728.04|1730.04|1728.84|1728.87|1727.67|373
1591139700000|2020-06-02 23:15:00|1729.22|1728.02|1728.52|1727.82|1729.28|1728.08|1728.45|1727.3|298
1591140000000|2020-06-02 23:20:00|1728.77|1727.57|1726.81|1725.61|1728.93|1727.82|1726.7|1725.5|506
1591140300000|2020-06-02 23:25:00|1726.78|1725.58|1728.69|1727.49|1729.44|1728.24|1726.78|1725.58|380
1591140600000|2020-06-02 23:30:00|1728.64|1727.44|1729.35|1728.15|1730.14|1729.06|1728.6|1727.4|461
1591140900000|2020-06-02 23:35:00|1729.36|1728.16|1729.8|1728.6|1730.06|1728.93|1729.17|1727.97|281
1591141200000|2020-06-02 23:40:00|1729.46|1728.76|1729.2|1728|1729.86|1728.78|1728.8|1727.6|256
1591141500000|2020-06-02 23:45:00|1729.21|1728.01|1729.51|1728.31|1729.81|1728.61|1729.03|1728.01|204
1591141800000|2020-06-02 23:50:00|1729.49|1728.29|1727.84|1726.64|1729.71|1728.56|1727.81|1726.61|264
1591142100000|2020-06-02 23:55:00|1727.86|1726.66|1727.31|1726.11|1728.46|1727.26|1727.09|1725.89|363
1591142400000|2020-06-03 00:00:00|1727.38|1726.18|1723.49|1722.29|1727.46|1726.26|1721.16|1719.96|925
1591142700000|2020-06-03 00:05:00|1723.52|1722.32|1724.18|1723.48|1725.06|1724.11|1723.13|1722.05|697
1591143000000|2020-06-03 00:10:00|1724.24|1723.54|1724.18|1722.98|1725.76|1724.88|1723.48|1722.42|658
1591143300000|2020-06-03 00:15:00|1724.17|1722.97|1725.66|1724.46|1726.09|1724.9|1723.81|1722.82|575
1591143600000|2020-06-03 00:20:00|1725.54|1724.84|1725.15|1723.95|1726.15|1725.33|1724.36|1723.49|529
1591143900000|2020-06-03 00:25:00|1725.17|1723.97|1726.03|1724.83|1727.14|1725.94|1725.15|1723.95|498
1591144200000|2020-06-03 00:30:00|1726.01|1724.81|1725.9|1724.7|1726.58|1725.38|1725.39|1724.29|437
1591144500000|2020-06-03 00:35:00|1725.89|1724.69|1725.98|1724.78|1726.16|1725.01|1725.15|1724.14|485
1591144800000|2020-06-03 00:40:00|1726.07|1724.87|1726.18|1724.98|1726.76|1725.75|1725.07|1724.15|524
1591145100000|2020-06-03 00:45:00|1726.2|1725|1723.78|1722.58|1726.32|1725.21|1723.25|1722.24|651
1591145400000|2020-06-03 00:50:00|1723.85|1722.65|1724.4|1723.2|1724.6|1723.43|1722.19|1721.29|657
1591145700000|2020-06-03 00:55:00|1724.82|1723.62|1726.04|1724.84|1726.59|1725.44|1724.6|1723.62|612
1591146000000|2020-06-03 01:00:00|1726.05|1724.85|1726.39|1725.19|1727.24|1726.05|1725.43|1724.57|949
1591146300000|2020-06-03 01:05:00|1726.38|1725.18|1727.44|1726.24|1727.7|1727|1725.95|1724.85|663
1591146600000|2020-06-03 01:10:00|1727.21|1726.01|1728.93|1727.73|1729.15|1727.95|1726.04|1725.05|720
1591146900000|2020-06-03 01:15:00|1729.1|1727.9|1728.9|1727.7|1729.28|1728.08|1727.8|1726.6|720
1591147200000|2020-06-03 01:20:00|1728.91|1727.71|1728.72|1727.52|1728.99|1727.91|1727.52|1726.49|641
1591147500000|2020-06-03 01:25:00|1728.69|1727.49|1727.3|1726.1|1728.87|1727.67|1726.82|1725.71|562
1591147800000|2020-06-03 01:30:00|1727.22|1726.02|1727.71|1726.51|1728.43|1727.23|1727.03|1725.89|615
1591148100000|2020-06-03 01:35:00|1727.69|1726.49|1728.94|1727.74|1729.2|1728.46|1727.27|1726.07|606
1591148400000|2020-06-03 01:40:00|1728.8|1727.6|1728.24|1727.04|1729.29|1728.09|1727.93|1726.91|545
1591148700000|2020-06-03 01:45:00|1728.19|1726.99|1728.66|1727.46|1729.27|1728.14|1728.14|1726.94|666
1591149000000|2020-06-03 01:50:00|1728.3|1727.6|1728.13|1727.43|1728.94|1727.9|1727.84|1726.92|535
1591149300000|2020-06-03 01:55:00|1728.11|1727.41|1729.58|1728.38|1729.58|1728.38|1727.78|1727.06|622
1591149600000|2020-06-03 02:00:00|1729.55|1728.35|1729.11|1727.91|1729.71|1728.62|1728.5|1727.56|649
1591149900000|2020-06-03 02:05:00|1729.06|1727.86|1728.24|1727.54|1729.14|1728.17|1728.01|1727.12|516
1591150200000|2020-06-03 02:10:00|1728.29|1727.59|1727.61|1726.41|1728.55|1727.6|1727.31|1726.32|618
1591150500000|2020-06-03 02:15:00|1727.62|1726.42|1726.89|1725.69|1727.63|1726.74|1726.5|1725.56|546
1591150800000|2020-06-03 02:20:00|1726.93|1725.73|1726.52|1725.32|1727.36|1726.16|1725.7|1724.81|709
1591151100000|2020-06-03 02:25:00|1726.49|1725.29|1727.74|1726.54|1727.99|1726.81|1726.06|1725.04|587
1591151400000|2020-06-03 02:30:00|1727.73|1726.53|1727.37|1726.17|1727.89|1726.69|1726.61|1725.51|704
1591151700000|2020-06-03 02:35:00|1727.46|1726.26|1727.83|1726.63|1728.52|1727.33|1726.81|1725.83|587
1591152000000|2020-06-03 02:40:00|1727.82|1726.62|1728.96|1727.76|1729.46|1728.26|1727.74|1726.54|548
1591152300000|2020-06-03 02:45:00|1729.06|1727.86|1729.61|1728.41|1729.81|1728.63|1728.72|1727.52|658
1591152600000|2020-06-03 02:50:00|1729.53|1728.33|1729.47|1728.27|1730.01|1728.81|1728.85|1727.65|525
1591152900000|2020-06-03 02:55:00|1729.53|1728.33|1728.96|1728.26|1730.14|1729.04|1728|1727.3|525
1591153200000|2020-06-03 03:00:00|1728.51|1727.81|1729.48|1728.28|1730.14|1728.94|1728.27|1727.35|596
1591153500000|2020-06-03 03:05:00|1729.53|1728.33|1729.44|1728.24|1730.4|1729.2|1728.76|1727.8|532
1591153800000|2020-06-03 03:10:00|1729|1727.8|1729.42|1728.22|1729.65|1728.66|1728.65|1727.45|395
1591154100000|2020-06-03 03:15:00|1729.41|1728.21|1728.53|1727.33|1729.57|1728.56|1727.75|1726.55|551
1591154400000|2020-06-03 03:20:00|1728.58|1727.38|1728.55|1727.35|1729.37|1728.17|1727.98|1726.81|441
1591154700000|2020-06-03 03:25:00|1728.62|1727.42|1727.53|1726.33|1728.88|1727.68|1727.26|1726.24|448
1591155000000|2020-06-03 03:30:00|1727.68|1726.48|1728.62|1727.42|1728.78|1727.58|1727.01|1725.81|511
1591155300000|2020-06-03 03:35:00|1728.61|1727.41|1728.1|1726.9|1728.68|1727.48|1727.25|1726.45|436
1591155600000|2020-06-03 03:40:00|1728.08|1726.88|1727.8|1726.6|1728.21|1727.15|1727.1|1725.9|330
1591155900000|2020-06-03 03:45:00|1727.41|1726.21|1726.48|1725.28|1727.88|1726.97|1725.24|1724.54|727
1591156200000|2020-06-03 03:50:00|1726.52|1725.32|1727.07|1726.37|1727.62|1726.64|1725.95|1725.07|559
1591156500000|2020-06-03 03:55:00|1727.32|1726.12|1725.88|1724.68|1727.58|1726.61|1725.47|1724.48|560
1591156800000|2020-06-03 04:00:00|1725.92|1724.72|1726.09|1724.89|1726.56|1725.36|1725.61|1724.47|446
1591157100000|2020-06-03 04:05:00|1726.21|1725.01|1726.44|1725.24|1726.81|1725.94|1725.82|1724.62|566
1591157400000|2020-06-03 04:10:00|1726.5|1725.3|1725.84|1724.64|1726.77|1726.07|1725.29|1724.14|604
1591157700000|2020-06-03 04:15:00|1726.01|1724.81|1725.58|1724.38|1726.48|1725.28|1724.99|1724.07|480
1591158000000|2020-06-03 04:20:00|1725.59|1724.39|1725.31|1724.61|1726.35|1725.36|1725.06|1724.11|427
1591158300000|2020-06-03 04:25:00|1725.56|1724.36|1725.99|1724.79|1726.34|1725.35|1725.4|1724.36|321
1591158600000|2020-06-03 04:30:00|1726.05|1724.85|1725.66|1724.46|1726.55|1725.45|1725.47|1724.27|324
1591158900000|2020-06-03 04:35:00|1725.93|1724.73|1725.8|1724.6|1726.53|1725.33|1725.59|1724.47|265
1591159200000|2020-06-03 04:40:00|1725.48|1724.28|1725.92|1724.72|1726.05|1725.07|1725.02|1724.16|378
1591159500000|2020-06-03 04:45:00|1726.01|1724.81|1726.22|1725.02|1726.51|1725.41|1725.53|1724.33|309
1591159800000|2020-06-03 04:50:00|1726.23|1725.03|1726.49|1725.29|1726.7|1725.5|1725.57|1724.61|383
1591160100000|2020-06-03 04:55:00|1726.53|1725.33|1727.14|1725.94|1727.42|1726.22|1725.98|1724.78|485
1591160400000|2020-06-03 05:00:00|1727.17|1725.97|1726.68|1725.48|1727.35|1726.4|1726.19|1724.99|378
1591160700000|2020-06-03 05:05:00|1726.7|1725.5|1725.99|1725.29|1726.77|1725.84|1725.69|1724.67|373
1591161000000|2020-06-03 05:10:00|1726.04|1725.34|1726.61|1725.41|1726.91|1725.71|1725.7|1724.7|340
1591161300000|2020-06-03 05:15:00|1726.6|1725.4|1727.13|1725.93|1727.18|1726.31|1726.4|1725.2|349
1591161600000|2020-06-03 05:20:00|1726.79|1725.59|1727.15|1725.95|1727.42|1726.48|1726.5|1725.55|390
1591161900000|2020-06-03 05:25:00|1727.11|1725.91|1725.36|1724.66|1727.19|1726.3|1725.35|1724.65|378
1591162200000|2020-06-03 05:30:00|1725.77|1724.57|1724.62|1723.42|1725.77|1724.66|1723.37|1722.47|1060
1591162500000|2020-06-03 05:35:00|1724.58|1723.38|1724.36|1723.16|1724.88|1724.07|1723.15|1722.23|853
1591162800000|2020-06-03 05:40:00|1724.32|1723.12|1724.84|1723.64|1725.49|1724.29|1723.48|1722.74|772
1591163100000|2020-06-03 05:45:00|1724.89|1723.69|1724.52|1723.82|1725.39|1724.19|1723.63|1722.74|933
1591163400000|2020-06-03 05:50:00|1724.55|1723.85|1725.08|1723.88|1725.08|1724.1|1724.14|1722.97|481
1591163700000|2020-06-03 05:55:00|1724.95|1723.75|1725.24|1724.04|1725.77|1724.87|1724.8|1723.75|583
1591164000000|2020-06-03 06:00:00|1725.26|1724.06|1726.35|1725.15|1726.81|1725.61|1724.55|1723.61|1040
1591164300000|2020-06-03 06:05:00|1726.33|1725.13|1724.67|1723.97|1726.5|1725.58|1724.62|1723.92|857
1591164600000|2020-06-03 06:10:00|1724.68|1723.98|1724.78|1723.58|1724.9|1724.06|1723.76|1722.86|798
1591164900000|2020-06-03 06:15:00|1724.77|1723.57|1723.77|1723.07|1724.77|1723.95|1723.51|1722.7|934
1591165200000|2020-06-03 06:20:00|1723.75|1723.05|1723.65|1722.95|1724.54|1723.55|1723.31|1722.47|984
1591165500000|2020-06-03 06:25:00|1723.9|1722.7|1723.27|1722.57|1724.2|1723.26|1722.74|1721.86|930
1591165800000|2020-06-03 06:30:00|1723.25|1722.55|1723.27|1722.57|1723.88|1722.96|1722.59|1721.89|834
1591166100000|2020-06-03 06:35:00|1723.06|1722.36|1723.84|1723.14|1724.35|1723.65|1723.06|1722.36|786
1591166400000|2020-06-03 06:40:00|1723.83|1723.13|1723.97|1723.27|1724.71|1723.81|1723.51|1722.81|749
1591166700000|2020-06-03 06:45:00|1723.91|1723.21|1722.3|1721.6|1724.21|1723.29|1722.12|1721.42|743
1591167000000|2020-06-03 06:50:00|1722.38|1721.68|1721.74|1721.04|1723.27|1722.07|1721.42|1720.57|846
1591167300000|2020-06-03 06:55:00|1721.71|1721.01|1721.91|1721.21|1722.18|1721.25|1720.91|1720.05|1029
1591167600000|2020-06-03 07:00:00|1722.07|1721.37|1724.26|1723.56|1724.39|1723.69|1721.9|1721.06|1152
1591167900000|2020-06-03 07:05:00|1724.25|1723.55|1723.64|1722.94|1725.18|1724.48|1723.17|1722.47|961
1591168200000|2020-06-03 07:10:00|1723.62|1722.92|1722.78|1722.08|1724.56|1723.55|1722.74|1722.04|990
1591168500000|2020-06-03 07:15:00|1722.82|1722.12|1723.8|1723.1|1723.95|1723.25|1722.19|1721.49|834
1591168800000|2020-06-03 07:20:00|1723.28|1722.58|1721.78|1721.08|1723.81|1723.11|1721.22|1720.52|962
1591169100000|2020-06-03 07:25:00|1721.81|1721.11|1723.19|1722.49|1723.71|1723.01|1721.58|1720.69|771
1591169400000|2020-06-03 07:30:00|1723.21|1722.51|1722.26|1721.56|1723.7|1722.71|1721.33|1720.54|971
1591169700000|2020-06-03 07:35:00|1722.24|1721.54|1722.15|1721.45|1722.68|1721.9|1721.22|1720.26|846
1591170000000|2020-06-03 07:40:00|1722.17|1721.47|1722.03|1721.33|1722.38|1721.57|1721.34|1720.64|913
1591170300000|2020-06-03 07:45:00|1721.85|1721.15|1722.64|1721.94|1723.47|1722.57|1721.72|1721.02|882
1591170600000|2020-06-03 07:50:00|1722.63|1721.93|1720.99|1720.29|1722.94|1722.06|1720.86|1720.11|879
1591170900000|2020-06-03 07:55:00|1720.9|1720.2|1720.91|1720.21|1721.42|1720.55|1720.14|1719.28|982
1591171200000|2020-06-03 08:00:00|1720.9|1720.2|1719.5|1718.8|1721.45|1720.74|1718.75|1717.87|1177
1591171500000|2020-06-03 08:05:00|1719.47|1718.77|1717.96|1717.26|1719.88|1718.98|1717.29|1716.51|1361
1591171800000|2020-06-03 08:10:00|1717.98|1717.28|1718.89|1718.19|1720.23|1719.53|1717.66|1716.96|1171
1591172100000|2020-06-03 08:15:00|1718.9|1718.2|1719.36|1718.16|1719.53|1718.83|1717.96|1717.26|1065
1591172400000|2020-06-03 08:20:00|1719.08|1718.38|1719.64|1718.94|1720.69|1719.83|1718.87|1718.16|873
1591172700000|2020-06-03 08:25:00|1719.63|1718.93|1718.88|1718.18|1720.39|1719.41|1718.57|1717.84|830
1591173000000|2020-06-03 08:30:00|1718.84|1718.14|1718.25|1717.55|1719.46|1718.65|1718.18|1717.4|955
1591173300000|2020-06-03 08:35:00|1718.26|1717.56|1719.07|1718.37|1719.47|1718.6|1716.48|1715.77|1326
1591173600000|2020-06-03 08:40:00|1719.14|1718.44|1716.51|1715.81|1719.92|1718.93|1713.53|1712.83|1275
1591173900000|2020-06-03 08:45:00|1716.64|1715.94|1716.9|1716.2|1718.58|1717.68|1716.32|1715.62|1105
1591174200000|2020-06-03 08:50:00|1716.91|1716.21|1717.42|1716.72|1718.18|1717.46|1716.85|1716.15|833
1591174500000|2020-06-03 08:55:00|1717.38|1716.68|1718.04|1717.34|1718.47|1717.59|1716.8|1716.1|797
1591174800000|2020-06-03 09:00:00|1718.06|1717.36|1718.85|1718.15|1719.87|1718.79|1717.58|1716.88|945
1591175100000|2020-06-03 09:05:00|1718.87|1718.17|1718.85|1718.15|1719.48|1718.51|1718.06|1717.36|711
1591175400000|2020-06-03 09:10:00|1718.71|1718.01|1718.21|1717.51|1719.16|1718.37|1717.89|1717.19|709
1591175700000|2020-06-03 09:15:00|1718.14|1717.44|1719.15|1718.45|1719.77|1718.97|1717.76|1717.06|837
1591176000000|2020-06-03 09:20:00|1719.27|1718.57|1719.84|1719.14|1720.53|1719.64|1719.08|1718.38|685
1591176300000|2020-06-03 09:25:00|1719.83|1719.13|1719.42|1718.72|1721.2|1720.5|1719.22|1718.52|820
1591176600000|2020-06-03 09:30:00|1719.44|1718.74|1718.22|1717.52|1719.7|1719|1718.21|1717.45|946
1591176900000|2020-06-03 09:35:00|1718.36|1717.66|1717.79|1717.09|1719.77|1718.81|1717.76|1717.06|913
1591177200000|2020-06-03 09:40:00|1717.75|1717.05|1718.47|1717.77|1718.73|1718.03|1717.64|1716.94|609
1591177500000|2020-06-03 09:45:00|1718.45|1717.75|1718.05|1717.35|1719.45|1718.4|1717.7|1717|678
1591177800000|2020-06-03 09:50:00|1718.03|1717.33|1719.37|1718.67|1719.99|1718.83|1717.64|1716.94|854
1591178100000|2020-06-03 09:55:00|1719.29|1718.59|1718.53|1717.83|1720.04|1719.13|1718.32|1717.47|677
1591178400000|2020-06-03 10:00:00|1718.58|1717.88|1719.66|1718.96|1720.5|1719.62|1718.12|1717.3|773
1591178700000|2020-06-03 10:05:00|1719.6|1718.9|1718.6|1717.9|1720.84|1720.14|1718.45|1717.64|907
1591179000000|2020-06-03 10:10:00|1718.58|1717.88|1718.26|1717.56|1719.44|1718.48|1718.17|1717.36|708
1591179300000|2020-06-03 10:15:00|1718.14|1717.44|1718.13|1717.43|1719.23|1718.21|1717.51|1716.81|732
1591179600000|2020-06-03 10:20:00|1718.14|1717.44|1718.92|1718.22|1719.98|1718.98|1717.63|1716.93|717
1591179900000|2020-06-03 10:25:00|1719.25|1718.05|1719.99|1719.29|1720.14|1719.34|1718.82|1717.91|658
1591180200000|2020-06-03 10:30:00|1719.95|1719.25|1720.95|1719.75|1721.2|1720.44|1719.82|1719.03|815
1591180500000|2020-06-03 10:35:00|1720.74|1720.04|1719.25|1718.55|1721.22|1720.48|1718.6|1717.71|750
1591180800000|2020-06-03 10:40:00|1719.24|1718.54|1720.24|1719.54|1720.39|1719.69|1718.67|1717.82|823
1591181100000|2020-06-03 10:45:00|1720.25|1719.55|1719.99|1719.29|1720.88|1720.18|1719.32|1718.4|582
1591181400000|2020-06-03 10:50:00|1719.96|1719.26|1719.69|1718.99|1721.17|1720.01|1718.64|1717.73|668
1591181700000|2020-06-03 10:55:00|1719.52|1718.82|1719.8|1719.1|1720.38|1719.55|1719.37|1718.67|665
1591182000000|2020-06-03 11:00:00|1719.73|1719.03|1718.69|1717.49|1720.34|1719.39|1717.09|1716.39|977
1591182300000|2020-06-03 11:05:00|1718.48|1717.28|1719.67|1718.97|1720.13|1719.27|1718.34|1717.28|752
1591182600000|2020-06-03 11:10:00|1719.68|1718.98|1720.02|1719.32|1720.42|1719.72|1719.31|1718.33|728
1591182900000|2020-06-03 11:15:00|1720.03|1719.33|1719.82|1719.12|1720.03|1719.33|1719.16|1718.09|649
1591183200000|2020-06-03 11:20:00|1719.92|1719.22|1721.07|1719.87|1721.07|1720.08|1719.49|1718.67|794
1591183500000|2020-06-03 11:25:00|1720.95|1719.75|1719.06|1718.36|1721.04|1720.15|1719.01|1718.11|924
1591183800000|2020-06-03 11:30:00|1719.07|1718.37|1720.75|1720.05|1721.91|1721.04|1719.07|1718.3|1190
1591184100000|2020-06-03 11:35:00|1720.87|1720.17|1721.28|1720.58|1722.5|1721.49|1720.35|1719.64|1241
1591184400000|2020-06-03 11:40:00|1721.3|1720.6|1720.64|1719.94|1721.3|1720.6|1719.45|1718.64|999
1591184700000|2020-06-03 11:45:00|1720.68|1719.98|1720.79|1720.09|1721.11|1720.38|1719.36|1718.66|763
1591185000000|2020-06-03 11:50:00|1720.78|1720.08|1721.95|1721.25|1722.63|1721.59|1720.58|1719.88|843
1591185300000|2020-06-03 11:55:00|1721.78|1721.08|1722.66|1721.96|1722.93|1722.23|1721.36|1720.66|739
1591185600000|2020-06-03 12:00:00|1722.61|1721.91|1725.96|1725.26|1726.59|1725.89|1722.61|1721.91|1446
1591185900000|2020-06-03 12:05:00|1725.88|1725.18|1724.89|1724.19|1726.27|1725.57|1724.27|1723.48|1018
1591186200000|2020-06-03 12:10:00|1724.94|1724.24|1724.27|1723.57|1726.23|1725.48|1723.9|1723.19|1162
1591186500000|2020-06-03 12:15:00|1724.28|1723.58|1718.52|1717.82|1724.78|1723.97|1717.18|1716.39|1862
1591186800000|2020-06-03 12:20:00|1718.49|1717.79|1720.08|1719.38|1720.26|1719.53|1717.85|1716.95|1491
1591187100000|2020-06-03 12:25:00|1720.07|1719.37|1719.59|1718.89|1720.56|1719.86|1718.71|1718.01|1394
1591187400000|2020-06-03 12:30:00|1719.6|1718.9|1717.36|1716.66|1719.6|1718.9|1716.58|1715.88|1524
1591187700000|2020-06-03 12:35:00|1717.33|1716.63|1715.01|1714.31|1718.16|1717.23|1714.65|1713.66|1649
1591188000000|2020-06-03 12:40:00|1715.18|1713.98|1712.42|1711.72|1715.26|1714.4|1712.12|1711.38|1878
1591188300000|2020-06-03 12:45:00|1712.41|1711.71|1711.34|1710.64|1712.94|1712.07|1708.94|1707.97|1889
1591188600000|2020-06-03 12:50:00|1711.3|1710.6|1709.2|1708.5|1711.9|1711.2|1708.96|1708.17|1746
1591188900000|2020-06-03 12:55:00|1709.18|1708.48|1709.57|1708.87|1710.28|1709.53|1706.58|1705.86|1852
1591189200000|2020-06-03 13:00:00|1709.69|1708.99|1710.04|1709.34|1711.32|1710.4|1708.57|1707.87|1628
1591189500000|2020-06-03 13:05:00|1710.02|1709.32|1709.74|1709.04|1710.85|1709.92|1709.22|1708.52|1657
1591189800000|2020-06-03 13:10:00|1709.78|1709.08|1704.18|1703.48|1710.32|1709.39|1704|1702.96|1837
1591190100000|2020-06-03 13:15:00|1704.23|1703.53|1705.78|1705.08|1706.18|1705.37|1703.42|1702.52|1722
1591190400000|2020-06-03 13:20:00|1705.8|1705.1|1707.44|1706.24|1708.18|1707.25|1705.35|1704.65|1620
1591190700000|2020-06-03 13:25:00|1707.46|1706.26|1705.84|1705.14|1708.4|1707.63|1705.77|1705.07|1498
1591191000000|2020-06-03 13:30:00|1705.85|1705.15|1710.23|1709.53|1710.66|1709.96|1705.56|1704.71|1864
1591191300000|2020-06-03 13:35:00|1710.37|1709.67|1708.71|1708.01|1711.93|1711.23|1708.15|1707.45|1927
1591191600000|2020-06-03 13:40:00|1708.68|1707.98|1709.75|1709.05|1711.74|1711.04|1707.86|1707.16|1577
1591191900000|2020-06-03 13:45:00|1709.76|1709.06|1708.72|1708.02|1710.03|1709.14|1708.03|1707.33|1555
1591192200000|2020-06-03 13:50:00|1708.74|1708.04|1707.47|1706.77|1710.45|1709.53|1707.14|1706.44|1638
1591192500000|2020-06-03 13:55:00|1707.34|1706.64|1706.75|1705.55|1707.98|1707.07|1705.18|1704.48|1821
1591192800000|2020-06-03 14:00:00|1706.67|1705.47|1702.91|1702.21|1707.12|1705.95|1702.54|1701.84|1965
1591193100000|2020-06-03 14:05:00|1702.82|1702.12|1700.13|1698.93|1704.63|1703.85|1699.26|1698.06|1989
1591193400000|2020-06-03 14:10:00|1699.83|1699.13|1696.87|1695.67|1702.12|1701.26|1695.19|1693.99|1618
1591193700000|2020-06-03 14:15:00|1697.12|1695.92|1696.49|1695.79|1698.85|1698.15|1695.42|1694.72|1805
1591194000000|2020-06-03 14:20:00|1696.45|1695.75|1695.15|1694.45|1697.19|1696.49|1694.35|1693.65|1922
1591194300000|2020-06-03 14:25:00|1695.16|1694.46|1695.21|1694.51|1695.42|1694.72|1692.56|1691.86|1976
1591194600000|2020-06-03 14:30:00|1695.18|1694.48|1691.59|1690.89|1695.46|1694.76|1691.37|1690.67|1891
1591194900000|2020-06-03 14:35:00|1691.62|1690.92|1691.96|1691.26|1692.84|1692.06|1689.89|1689.14|1967
1591195200000|2020-06-03 14:40:00|1692|1691.3|1694.45|1693.75|1694.75|1694.02|1690.35|1689.65|2080
1591195500000|2020-06-03 14:45:00|1694.38|1693.68|1693.66|1692.96|1696.38|1695.67|1693.43|1692.73|1891
1591195800000|2020-06-03 14:50:00|1693.7|1693|1693.73|1693.03|1694.73|1694.03|1693.08|1692.25|1722
1591196100000|2020-06-03 14:55:00|1693.79|1693.09|1694.21|1693.51|1694.41|1693.65|1692.1|1691.31|1722
1591196400000|2020-06-03 15:00:00|1694.18|1693.48|1694.25|1693.55|1696.64|1695.94|1694.08|1693.33|1737
1591196700000|2020-06-03 15:05:00|1694.24|1693.54|1694.59|1693.89|1696.39|1695.6|1694.03|1693.23|1696
1591197000000|2020-06-03 15:10:00|1694.61|1693.91|1696.31|1695.61|1697.03|1696.17|1693.38|1692.57|1632
1591197300000|2020-06-03 15:15:00|1696.33|1695.63|1696.07|1695.37|1697.17|1696.31|1695.17|1694.29|1602
1591197600000|2020-06-03 15:20:00|1696.06|1695.36|1695.26|1694.56|1696.23|1695.46|1692.68|1691.67|1691
1591197900000|2020-06-03 15:25:00|1695.28|1694.58|1697.32|1696.62|1697.94|1697.11|1695.28|1694.51|1767
1591198200000|2020-06-03 15:30:00|1697.34|1696.64|1698.52|1697.82|1699.14|1698.44|1696.64|1695.74|1735
1591198500000|2020-06-03 15:35:00|1698.36|1697.66|1698.45|1697.75|1699.28|1698.4|1697.42|1696.72|1499
1591198800000|2020-06-03 15:40:00|1698.59|1697.89|1696.8|1696.1|1700.19|1699.37|1696.72|1696.02|1834
1591199100000|2020-06-03 15:45:00|1696.83|1696.13|1698.93|1698.23|1699.74|1698.64|1696.82|1696.12|1637
1591199400000|2020-06-03 15:50:00|1698.96|1698.26|1699.99|1699.29|1701.01|1700.18|1698.89|1698.19|1771
1591199700000|2020-06-03 15:55:00|1699.85|1699.15|1700.14|1699.44|1701.12|1700.24|1698.98|1698.28|1556
1591200000000|2020-06-03 16:00:00|1700.18|1699.48|1700.41|1699.71|1701.1|1700.4|1699.55|1698.85|1390
1591200300000|2020-06-03 16:05:00|1700.44|1699.74|1700.25|1699.55|1700.89|1700.09|1699.6|1698.73|1296
1591200600000|2020-06-03 16:10:00|1700.24|1699.54|1699.52|1698.82|1700.63|1699.87|1699.3|1698.44|1345
1591200900000|2020-06-03 16:15:00|1699.51|1698.81|1699.09|1698.39|1700.04|1699.3|1698.33|1697.43|1263
1591201200000|2020-06-03 16:20:00|1699.01|1698.31|1700.54|1699.84|1700.67|1699.97|1698.5|1697.73|1387
1591201500000|2020-06-03 16:25:00|1700.52|1699.82|1700.6|1699.9|1701.15|1700.21|1700|1699.3|1402
1591201800000|2020-06-03 16:30:00|1700.55|1699.85|1700.57|1699.87|1700.81|1700.11|1699.56|1698.86|1335
1591202100000|2020-06-03 16:35:00|1700.44|1699.74|1698.66|1697.96|1700.62|1699.92|1698.39|1697.69|1377
1591202400000|2020-06-03 16:40:00|1698.67|1697.97|1698.36|1697.66|1698.87|1698.01|1697.23|1696.53|1453
1591202700000|2020-06-03 16:45:00|1698.27|1697.57|1699.29|1698.59|1699.59|1698.83|1697.93|1697.23|1000
1591203000000|2020-06-03 16:50:00|1699.3|1698.6|1699.85|1699.15|1700.94|1699.93|1699.11|1698.41|1002
1591203300000|2020-06-03 16:55:00|1699.86|1699.16|1699.33|1698.63|1700.18|1699.22|1699.01|1698.31|960
1591203600000|2020-06-03 17:00:00|1699.32|1698.62|1700.39|1699.69|1700.46|1699.76|1699.12|1698.27|1092
1591203900000|2020-06-03 17:05:00|1700.4|1699.7|1700.51|1699.81|1701.16|1700.18|1700.07|1699.24|1072
1591204200000|2020-06-03 17:10:00|1700.52|1699.82|1699.68|1698.98|1700.64|1699.94|1699.53|1698.83|872
1591204500000|2020-06-03 17:15:00|1699.55|1698.85|1700.19|1699.49|1700.65|1699.83|1699.41|1698.71|838
1591204800000|2020-06-03 17:20:00|1700.25|1699.55|1700.24|1699.54|1701.04|1700.14|1699.86|1699.06|1138
1591205100000|2020-06-03 17:25:00|1700.27|1699.57|1700.72|1700.02|1701.43|1700.31|1700.13|1699.43|1211
1591205400000|2020-06-03 17:30:00|1700.73|1700.03|1700.36|1699.66|1701.31|1700.47|1699.54|1698.84|1115
1591205700000|2020-06-03 17:35:00|1700.38|1699.68|1700.36|1699.66|1701.23|1700.29|1700.1|1699.25|833
1591206000000|2020-06-03 17:40:00|1700.4|1699.7|1699.97|1699.27|1701.44|1700.24|1699.66|1698.88|787
1591206300000|2020-06-03 17:45:00|1699.96|1699.26|1699.83|1699.13|1700.44|1699.33|1699.19|1698.49|693
1591206600000|2020-06-03 17:50:00|1699.86|1699.16|1700.22|1699.52|1701.01|1700.2|1699.69|1698.98|898
1591206900000|2020-06-03 17:55:00|1700.61|1699.41|1699.49|1698.79|1700.66|1699.92|1699.36|1698.44|1044
1591207200000|2020-06-03 18:00:00|1699.5|1698.8|1699.99|1699.29|1700.4|1699.52|1699.32|1698.59|1223
1591207500000|2020-06-03 18:05:00|1699.97|1699.27|1698.72|1698.02|1700.58|1699.63|1698.67|1697.97|891
1591207800000|2020-06-03 18:10:00|1698.9|1698.2|1698.79|1698.09|1699.57|1698.45|1698.56|1697.68|831
1591208100000|2020-06-03 18:15:00|1698.86|1698.16|1697.89|1697.19|1699.49|1698.79|1697.61|1696.83|879
1591208400000|2020-06-03 18:20:00|1697.85|1697.15|1696.91|1696.21|1698.64|1697.94|1696.67|1695.95|820
1591208700000|2020-06-03 18:25:00|1696.84|1696.14|1696.93|1696.23|1697.43|1696.56|1696.05|1695.35|956
1591209000000|2020-06-03 18:30:00|1696.9|1696.2|1697.5|1696.8|1698.35|1697.23|1696.7|1696|833
1591209300000|2020-06-03 18:35:00|1697.92|1696.72|1697.57|1696.87|1697.93|1697.23|1697.07|1696.33|659
1591209600000|2020-06-03 18:40:00|1697.6|1696.9|1697.83|1697.13|1698.59|1697.69|1697.37|1696.6|707
1591209900000|2020-06-03 18:45:00|1697.84|1697.14|1697.37|1696.67|1698.1|1697.4|1697.25|1696.55|655
1591210200000|2020-06-03 18:50:00|1697.36|1696.66|1695.05|1693.85|1697.36|1696.66|1694.64|1693.85|993
1591210500000|2020-06-03 18:55:00|1695.17|1693.97|1697.65|1696.95|1697.69|1696.99|1694.62|1693.92|1141
1591210800000|2020-06-03 19:00:00|1697.59|1696.89|1697.51|1696.81|1697.88|1697.18|1696.6|1695.9|988
1591211100000|2020-06-03 19:05:00|1697.49|1696.79|1697.85|1697.15|1698.12|1697.42|1697.23|1696.53|765
1591211400000|2020-06-03 19:10:00|1697.9|1697.2|1696.94|1696.24|1697.91|1697.21|1696.79|1695.89|838
1591211700000|2020-06-03 19:15:00|1696.86|1696.16|1698.29|1697.59|1698.33|1697.63|1696.48|1695.46|852
1591212000000|2020-06-03 19:20:00|1698.27|1697.57|1697.92|1697.22|1698.54|1697.84|1697.7|1696.94|857
1591212300000|2020-06-03 19:25:00|1697.9|1697.2|1698.56|1697.86|1698.87|1698.17|1697.66|1696.81|764
1591212600000|2020-06-03 19:30:00|1698.54|1697.84|1697.94|1697.24|1699.01|1698.31|1697.71|1697.01|822
1591212900000|2020-06-03 19:35:00|1697.95|1697.25|1699.29|1698.59|1699.47|1698.77|1697.82|1697.12|864
1591213200000|2020-06-03 19:40:00|1699.3|1698.6|1698.37|1697.67|1699.92|1699.22|1698.18|1697.48|1085
1591213500000|2020-06-03 19:45:00|1698.44|1697.74|1698.86|1698.16|1699.24|1698.54|1697.9|1697.2|1069
1591213800000|2020-06-03 19:50:00|1698.93|1698.23|1697.27|1696.57|1699.3|1698.6|1696.89|1696.19|1182
1591214100000|2020-06-03 19:55:00|1697.23|1696.53|1697.8|1697.1|1698.63|1697.93|1697.1|1696.4|1275
1591214400000|2020-06-03 20:00:00|1697.91|1697.21|1698.48|1697.78|1699.37|1698.67|1697.88|1696.86|690
1591214700000|2020-06-03 20:05:00|1698.62|1697.92|1697.96|1697.26|1699.06|1698.36|1697.47|1696.46|973
1591215000000|2020-06-03 20:10:00|1697.82|1697.12|1697.74|1697.04|1698.03|1697.31|1697.26|1696.31|477
1591215300000|2020-06-03 20:15:00|1697.69|1696.99|1698.18|1697.48|1698.27|1697.57|1697.47|1696.77|333
1591215600000|2020-06-03 20:20:00|1698.16|1697.46|1697.97|1697.27|1698.22|1697.52|1697.8|1697.1|232
1591215900000|2020-06-03 20:25:00|1697.98|1697.28|1698.32|1697.62|1698.5|1697.8|1697.91|1696.87|265
1591216200000|2020-06-03 20:30:00|1698.4|1697.7|1698.61|1697.91|1699.27|1698.13|1698.23|1697.43|230
1591216500000|2020-06-03 20:35:00|1698.59|1697.89|1698.77|1698.07|1699.11|1698.2|1698.29|1697.45|258
1591216800000|2020-06-03 20:40:00|1698.79|1698.09|1698.97|1697.77|1699.25|1698.31|1698.06|1697.25|303
1591217100000|2020-06-03 20:45:00|1699.05|1697.85|1699.53|1698.83|1700.17|1699.26|1698.65|1697.58|436
1591217400000|2020-06-03 20:50:00|1699.67|1698.97|1699.09|1697.89|1700.32|1699.27|1698.97|1697.81|351
1591217700000|2020-06-03 20:55:00|1699.08|1697.88|1699.69|1698.49|1699.77|1698.57|1698.51|1697.31|419
1591221600000|2020-06-03 22:00:00|1700.8|1699.6|1700|1698.8|1702.07|1699.98|1699.66|1697.91|429
1591221900000|2020-06-03 22:05:00|1699.9|1698.7|1700.03|1698.83|1700.64|1699.44|1699.15|1697.95|499
1591222200000|2020-06-03 22:10:00|1700.16|1698.96|1699.6|1698.4|1700.6|1699.4|1699.41|1698.21|379
1591222500000|2020-06-03 22:15:00|1699.56|1698.36|1699.4|1698.2|1700.17|1698.97|1699.25|1698.05|325
1591222800000|2020-06-03 22:20:00|1699.41|1698.21|1699.64|1698.44|1699.68|1698.66|1698.93|1697.97|205
1591223100000|2020-06-03 22:25:00|1699.66|1698.46|1698.86|1697.66|1699.69|1698.58|1698.11|1697.01|375
1591223400000|2020-06-03 22:30:00|1698.66|1697.46|1699.02|1697.82|1699.33|1698.19|1697.97|1697.13|374
1591223700000|2020-06-03 22:35:00|1699.01|1697.81|1699.06|1697.86|1699.15|1698.2|1697.63|1696.71|347
1591224000000|2020-06-03 22:40:00|1698.95|1697.75|1699.27|1698.07|1699.48|1698.52|1698.43|1697.37|254
1591224300000|2020-06-03 22:45:00|1699.25|1698.05|1698.26|1697.56|1699.73|1698.88|1698.26|1697.48|349
1591224600000|2020-06-03 22:50:00|1698.51|1697.31|1698.76|1698.06|1699.55|1698.55|1698.29|1697.23|307
1591224900000|2020-06-03 22:55:00|1698.82|1698.12|1699.93|1698.73|1699.97|1698.97|1698.73|1697.93|270
1591225200000|2020-06-03 23:00:00|1699.98|1698.78|1699.48|1698.78|1700.02|1699.08|1699.28|1698.29|261
1591225500000|2020-06-03 23:05:00|1699.44|1698.74|1699.89|1698.69|1700.14|1699.15|1699.26|1698.33|248
1591225800000|2020-06-03 23:10:00|1699.85|1698.65|1699.73|1699.03|1700.02|1699.07|1699.26|1698.25|236
1591226100000|2020-06-03 23:15:00|1699.74|1699.04|1699.93|1698.73|1700.08|1699.07|1699.62|1698.47|173
1591226400000|2020-06-03 23:20:00|1699.91|1698.71|1699.97|1698.77|1700.31|1699.34|1699.55|1698.62|175
1591226700000|2020-06-03 23:25:00|1699.96|1698.76|1699.74|1698.54|1700.26|1699.26|1699.45|1698.46|245
1591227000000|2020-06-03 23:30:00|1699.73|1698.53|1699.69|1698.49|1700.16|1698.96|1699.36|1698.43|203
1591227300000|2020-06-03 23:35:00|1699.75|1698.55|1699.35|1698.65|1699.85|1698.75|1698.87|1698.07|267
1591227600000|2020-06-03 23:40:00|1699.33|1698.63|1698.87|1697.67|1699.4|1698.63|1698.13|1697.12|373
1591227900000|2020-06-03 23:45:00|1698.92|1697.72|1700.66|1699.46|1700.93|1699.78|1698.73|1697.53|501
1591228200000|2020-06-03 23:50:00|1700.64|1699.44|1701.36|1700.16|1701.73|1700.53|1700.48|1699.42|616
1591228500000|2020-06-03 23:55:00|1701.35|1700.15|1701.46|1700.26|1701.78|1700.85|1700.68|1699.74|386
1591142400000|2020-06-03 00:00:00|1727.38|1726.18|1723.49|1722.29|1727.46|1726.26|1721.16|1719.96|925
1591142700000|2020-06-03 00:05:00|1723.52|1722.32|1724.18|1723.48|1725.06|1724.11|1723.13|1722.05|697
1591143000000|2020-06-03 00:10:00|1724.24|1723.54|1724.18|1722.98|1725.76|1724.88|1723.48|1722.42|658
1591143300000|2020-06-03 00:15:00|1724.17|1722.97|1725.66|1724.46|1726.09|1724.9|1723.81|1722.82|575
1591143600000|2020-06-03 00:20:00|1725.54|1724.84|1725.15|1723.95|1726.15|1725.33|1724.36|1723.49|529
1591143900000|2020-06-03 00:25:00|1725.17|1723.97|1726.03|1724.83|1727.14|1725.94|1725.15|1723.95|498
1591144200000|2020-06-03 00:30:00|1726.01|1724.81|1725.9|1724.7|1726.58|1725.38|1725.39|1724.29|437
1591144500000|2020-06-03 00:35:00|1725.89|1724.69|1725.98|1724.78|1726.16|1725.01|1725.15|1724.14|485
1591144800000|2020-06-03 00:40:00|1726.07|1724.87|1726.18|1724.98|1726.76|1725.75|1725.07|1724.15|524
1591145100000|2020-06-03 00:45:00|1726.2|1725|1723.78|1722.58|1726.32|1725.21|1723.25|1722.24|651
1591145400000|2020-06-03 00:50:00|1723.85|1722.65|1724.4|1723.2|1724.6|1723.43|1722.19|1721.29|657
1591145700000|2020-06-03 00:55:00|1724.82|1723.62|1726.04|1724.84|1726.59|1725.44|1724.6|1723.62|612
1591146000000|2020-06-03 01:00:00|1726.05|1724.85|1726.39|1725.19|1727.24|1726.05|1725.43|1724.57|949
1591146300000|2020-06-03 01:05:00|1726.38|1725.18|1727.44|1726.24|1727.7|1727|1725.95|1724.85|663
1591146600000|2020-06-03 01:10:00|1727.21|1726.01|1728.93|1727.73|1729.15|1727.95|1726.04|1725.05|720
1591146900000|2020-06-03 01:15:00|1729.1|1727.9|1728.9|1727.7|1729.28|1728.08|1727.8|1726.6|720
1591147200000|2020-06-03 01:20:00|1728.91|1727.71|1728.72|1727.52|1728.99|1727.91|1727.52|1726.49|641
1591147500000|2020-06-03 01:25:00|1728.69|1727.49|1727.3|1726.1|1728.87|1727.67|1726.82|1725.71|562
1591147800000|2020-06-03 01:30:00|1727.22|1726.02|1727.71|1726.51|1728.43|1727.23|1727.03|1725.89|615
1591148100000|2020-06-03 01:35:00|1727.69|1726.49|1728.94|1727.74|1729.2|1728.46|1727.27|1726.07|606
1591148400000|2020-06-03 01:40:00|1728.8|1727.6|1728.24|1727.04|1729.29|1728.09|1727.93|1726.91|545
1591148700000|2020-06-03 01:45:00|1728.19|1726.99|1728.66|1727.46|1729.27|1728.14|1728.14|1726.94|666
1591149000000|2020-06-03 01:50:00|1728.3|1727.6|1728.13|1727.43|1728.94|1727.9|1727.84|1726.92|535
1591149300000|2020-06-03 01:55:00|1728.11|1727.41|1729.58|1728.38|1729.58|1728.38|1727.78|1727.06|622
1591149600000|2020-06-03 02:00:00|1729.55|1728.35|1729.11|1727.91|1729.71|1728.62|1728.5|1727.56|649
1591149900000|2020-06-03 02:05:00|1729.06|1727.86|1728.24|1727.54|1729.14|1728.17|1728.01|1727.12|516
1591150200000|2020-06-03 02:10:00|1728.29|1727.59|1727.61|1726.41|1728.55|1727.6|1727.31|1726.32|618
1591150500000|2020-06-03 02:15:00|1727.62|1726.42|1726.89|1725.69|1727.63|1726.74|1726.5|1725.56|546
1591150800000|2020-06-03 02:20:00|1726.93|1725.73|1726.52|1725.32|1727.36|1726.16|1725.7|1724.81|709
1591151100000|2020-06-03 02:25:00|1726.49|1725.29|1727.74|1726.54|1727.99|1726.81|1726.06|1725.04|587
1591151400000|2020-06-03 02:30:00|1727.73|1726.53|1727.37|1726.17|1727.89|1726.69|1726.61|1725.51|704
1591151700000|2020-06-03 02:35:00|1727.46|1726.26|1727.83|1726.63|1728.52|1727.33|1726.81|1725.83|587
1591152000000|2020-06-03 02:40:00|1727.82|1726.62|1728.96|1727.76|1729.46|1728.26|1727.74|1726.54|548
1591152300000|2020-06-03 02:45:00|1729.06|1727.86|1729.61|1728.41|1729.81|1728.63|1728.72|1727.52|658
1591152600000|2020-06-03 02:50:00|1729.53|1728.33|1729.47|1728.27|1730.01|1728.81|1728.85|1727.65|525
1591152900000|2020-06-03 02:55:00|1729.53|1728.33|1728.96|1728.26|1730.14|1729.04|1728|1727.3|525
1591153200000|2020-06-03 03:00:00|1728.51|1727.81|1729.48|1728.28|1730.14|1728.94|1728.27|1727.35|596
1591153500000|2020-06-03 03:05:00|1729.53|1728.33|1729.44|1728.24|1730.4|1729.2|1728.76|1727.8|532
1591153800000|2020-06-03 03:10:00|1729|1727.8|1729.42|1728.22|1729.65|1728.66|1728.65|1727.45|395
1591154100000|2020-06-03 03:15:00|1729.41|1728.21|1728.53|1727.33|1729.57|1728.56|1727.75|1726.55|551
1591154400000|2020-06-03 03:20:00|1728.58|1727.38|1728.55|1727.35|1729.37|1728.17|1727.98|1726.81|441
1591154700000|2020-06-03 03:25:00|1728.62|1727.42|1727.53|1726.33|1728.88|1727.68|1727.26|1726.24|448
1591155000000|2020-06-03 03:30:00|1727.68|1726.48|1728.62|1727.42|1728.78|1727.58|1727.01|1725.81|511
1591155300000|2020-06-03 03:35:00|1728.61|1727.41|1728.1|1726.9|1728.68|1727.48|1727.25|1726.45|436
1591155600000|2020-06-03 03:40:00|1728.08|1726.88|1727.8|1726.6|1728.21|1727.15|1727.1|1725.9|330
1591155900000|2020-06-03 03:45:00|1727.41|1726.21|1726.48|1725.28|1727.88|1726.97|1725.24|1724.54|727
1591156200000|2020-06-03 03:50:00|1726.52|1725.32|1727.07|1726.37|1727.62|1726.64|1725.95|1725.07|559
1591156500000|2020-06-03 03:55:00|1727.32|1726.12|1725.88|1724.68|1727.58|1726.61|1725.47|1724.48|560
1591156800000|2020-06-03 04:00:00|1725.92|1724.72|1726.09|1724.89|1726.56|1725.36|1725.61|1724.47|446
1591157100000|2020-06-03 04:05:00|1726.21|1725.01|1726.44|1725.24|1726.81|1725.94|1725.82|1724.62|566
1591157400000|2020-06-03 04:10:00|1726.5|1725.3|1725.84|1724.64|1726.77|1726.07|1725.29|1724.14|604
1591157700000|2020-06-03 04:15:00|1726.01|1724.81|1725.58|1724.38|1726.48|1725.28|1724.99|1724.07|480
1591158000000|2020-06-03 04:20:00|1725.59|1724.39|1725.31|1724.61|1726.35|1725.36|1725.06|1724.11|427
1591158300000|2020-06-03 04:25:00|1725.56|1724.36|1725.99|1724.79|1726.34|1725.35|1725.4|1724.36|321
1591158600000|2020-06-03 04:30:00|1726.05|1724.85|1725.66|1724.46|1726.55|1725.45|1725.47|1724.27|324
1591158900000|2020-06-03 04:35:00|1725.93|1724.73|1725.8|1724.6|1726.53|1725.33|1725.59|1724.47|265
1591159200000|2020-06-03 04:40:00|1725.48|1724.28|1725.92|1724.72|1726.05|1725.07|1725.02|1724.16|378
1591159500000|2020-06-03 04:45:00|1726.01|1724.81|1726.22|1725.02|1726.51|1725.41|1725.53|1724.33|309
1591159800000|2020-06-03 04:50:00|1726.23|1725.03|1726.49|1725.29|1726.7|1725.5|1725.57|1724.61|383
1591160100000|2020-06-03 04:55:00|1726.53|1725.33|1727.14|1725.94|1727.42|1726.22|1725.98|1724.78|485
1591160400000|2020-06-03 05:00:00|1727.17|1725.97|1726.68|1725.48|1727.35|1726.4|1726.19|1724.99|378
1591160700000|2020-06-03 05:05:00|1726.7|1725.5|1725.99|1725.29|1726.77|1725.84|1725.69|1724.67|373
1591161000000|2020-06-03 05:10:00|1726.04|1725.34|1726.61|1725.41|1726.91|1725.71|1725.7|1724.7|340
1591161300000|2020-06-03 05:15:00|1726.6|1725.4|1727.13|1725.93|1727.18|1726.31|1726.4|1725.2|349
1591161600000|2020-06-03 05:20:00|1726.79|1725.59|1727.15|1725.95|1727.42|1726.48|1726.5|1725.55|390
1591161900000|2020-06-03 05:25:00|1727.11|1725.91|1725.36|1724.66|1727.19|1726.3|1725.35|1724.65|378
1591162200000|2020-06-03 05:30:00|1725.77|1724.57|1724.62|1723.42|1725.77|1724.66|1723.37|1722.47|1060
1591162500000|2020-06-03 05:35:00|1724.58|1723.38|1724.36|1723.16|1724.88|1724.07|1723.15|1722.23|853
1591162800000|2020-06-03 05:40:00|1724.32|1723.12|1724.84|1723.64|1725.49|1724.29|1723.48|1722.74|772
1591163100000|2020-06-03 05:45:00|1724.89|1723.69|1724.52|1723.82|1725.39|1724.19|1723.63|1722.74|933
1591163400000|2020-06-03 05:50:00|1724.55|1723.85|1725.08|1723.88|1725.08|1724.1|1724.14|1722.97|481
1591163700000|2020-06-03 05:55:00|1724.95|1723.75|1725.24|1724.04|1725.77|1724.87|1724.8|1723.75|583
1591164000000|2020-06-03 06:00:00|1725.26|1724.06|1726.35|1725.15|1726.81|1725.61|1724.55|1723.61|1040
1591164300000|2020-06-03 06:05:00|1726.33|1725.13|1724.67|1723.97|1726.5|1725.58|1724.62|1723.92|857
1591164600000|2020-06-03 06:10:00|1724.68|1723.98|1724.78|1723.58|1724.9|1724.06|1723.76|1722.86|798
1591164900000|2020-06-03 06:15:00|1724.77|1723.57|1723.77|1723.07|1724.77|1723.95|1723.51|1722.7|934
1591165200000|2020-06-03 06:20:00|1723.75|1723.05|1723.65|1722.95|1724.54|1723.55|1723.31|1722.47|984
1591165500000|2020-06-03 06:25:00|1723.9|1722.7|1723.27|1722.57|1724.2|1723.26|1722.74|1721.86|930
1591165800000|2020-06-03 06:30:00|1723.25|1722.55|1723.27|1722.57|1723.88|1722.96|1722.59|1721.89|834
1591166100000|2020-06-03 06:35:00|1723.06|1722.36|1723.84|1723.14|1724.35|1723.65|1723.06|1722.36|786
1591166400000|2020-06-03 06:40:00|1723.83|1723.13|1723.97|1723.27|1724.71|1723.81|1723.51|1722.81|749
1591166700000|2020-06-03 06:45:00|1723.91|1723.21|1722.3|1721.6|1724.21|1723.29|1722.12|1721.42|743
1591167000000|2020-06-03 06:50:00|1722.38|1721.68|1721.74|1721.04|1723.27|1722.07|1721.42|1720.57|846
1591167300000|2020-06-03 06:55:00|1721.71|1721.01|1721.91|1721.21|1722.18|1721.25|1720.91|1720.05|1029
1591167600000|2020-06-03 07:00:00|1722.07|1721.37|1724.26|1723.56|1724.39|1723.69|1721.9|1721.06|1152
1591167900000|2020-06-03 07:05:00|1724.25|1723.55|1723.64|1722.94|1725.18|1724.48|1723.17|1722.47|961
1591168200000|2020-06-03 07:10:00|1723.62|1722.92|1722.78|1722.08|1724.56|1723.55|1722.74|1722.04|990
1591168500000|2020-06-03 07:15:00|1722.82|1722.12|1723.8|1723.1|1723.95|1723.25|1722.19|1721.49|834
1591168800000|2020-06-03 07:20:00|1723.28|1722.58|1721.78|1721.08|1723.81|1723.11|1721.22|1720.52|962
1591169100000|2020-06-03 07:25:00|1721.81|1721.11|1723.19|1722.49|1723.71|1723.01|1721.58|1720.69|771
1591169400000|2020-06-03 07:30:00|1723.21|1722.51|1722.26|1721.56|1723.7|1722.71|1721.33|1720.54|971
1591169700000|2020-06-03 07:35:00|1722.24|1721.54|1722.15|1721.45|1722.68|1721.9|1721.22|1720.26|846
1591170000000|2020-06-03 07:40:00|1722.17|1721.47|1722.03|1721.33|1722.38|1721.57|1721.34|1720.64|913
1591170300000|2020-06-03 07:45:00|1721.85|1721.15|1722.64|1721.94|1723.47|1722.57|1721.72|1721.02|882
1591170600000|2020-06-03 07:50:00|1722.63|1721.93|1720.99|1720.29|1722.94|1722.06|1720.86|1720.11|879
1591170900000|2020-06-03 07:55:00|1720.9|1720.2|1720.91|1720.21|1721.42|1720.55|1720.14|1719.28|982
1591171200000|2020-06-03 08:00:00|1720.9|1720.2|1719.5|1718.8|1721.45|1720.74|1718.75|1717.87|1177
1591171500000|2020-06-03 08:05:00|1719.47|1718.77|1717.96|1717.26|1719.88|1718.98|1717.29|1716.51|1361
1591171800000|2020-06-03 08:10:00|1717.98|1717.28|1718.89|1718.19|1720.23|1719.53|1717.66|1716.96|1171
1591172100000|2020-06-03 08:15:00|1718.9|1718.2|1719.36|1718.16|1719.53|1718.83|1717.96|1717.26|1065
1591172400000|2020-06-03 08:20:00|1719.08|1718.38|1719.64|1718.94|1720.69|1719.83|1718.87|1718.16|873
1591172700000|2020-06-03 08:25:00|1719.63|1718.93|1718.88|1718.18|1720.39|1719.41|1718.57|1717.84|830
1591173000000|2020-06-03 08:30:00|1718.84|1718.14|1718.25|1717.55|1719.46|1718.65|1718.18|1717.4|955
1591173300000|2020-06-03 08:35:00|1718.26|1717.56|1719.07|1718.37|1719.47|1718.6|1716.48|1715.77|1326
1591173600000|2020-06-03 08:40:00|1719.14|1718.44|1716.51|1715.81|1719.92|1718.93|1713.53|1712.83|1275
1591173900000|2020-06-03 08:45:00|1716.64|1715.94|1716.9|1716.2|1718.58|1717.68|1716.32|1715.62|1105
1591174200000|2020-06-03 08:50:00|1716.91|1716.21|1717.42|1716.72|1718.18|1717.46|1716.85|1716.15|833
1591174500000|2020-06-03 08:55:00|1717.38|1716.68|1718.04|1717.34|1718.47|1717.59|1716.8|1716.1|797
1591174800000|2020-06-03 09:00:00|1718.06|1717.36|1718.85|1718.15|1719.87|1718.79|1717.58|1716.88|945
1591175100000|2020-06-03 09:05:00|1718.87|1718.17|1718.85|1718.15|1719.48|1718.51|1718.06|1717.36|711
1591175400000|2020-06-03 09:10:00|1718.71|1718.01|1718.21|1717.51|1719.16|1718.37|1717.89|1717.19|709
1591175700000|2020-06-03 09:15:00|1718.14|1717.44|1719.15|1718.45|1719.77|1718.97|1717.76|1717.06|837
1591176000000|2020-06-03 09:20:00|1719.27|1718.57|1719.84|1719.14|1720.53|1719.64|1719.08|1718.38|685
1591176300000|2020-06-03 09:25:00|1719.83|1719.13|1719.42|1718.72|1721.2|1720.5|1719.22|1718.52|820
1591176600000|2020-06-03 09:30:00|1719.44|1718.74|1718.22|1717.52|1719.7|1719|1718.21|1717.45|946
1591176900000|2020-06-03 09:35:00|1718.36|1717.66|1717.79|1717.09|1719.77|1718.81|1717.76|1717.06|913
1591177200000|2020-06-03 09:40:00|1717.75|1717.05|1718.47|1717.77|1718.73|1718.03|1717.64|1716.94|609
1591177500000|2020-06-03 09:45:00|1718.45|1717.75|1718.05|1717.35|1719.45|1718.4|1717.7|1717|678
1591177800000|2020-06-03 09:50:00|1718.03|1717.33|1719.37|1718.67|1719.99|1718.83|1717.64|1716.94|854
1591178100000|2020-06-03 09:55:00|1719.29|1718.59|1718.53|1717.83|1720.04|1719.13|1718.32|1717.47|677
1591178400000|2020-06-03 10:00:00|1718.58|1717.88|1719.66|1718.96|1720.5|1719.62|1718.12|1717.3|773
1591178700000|2020-06-03 10:05:00|1719.6|1718.9|1718.6|1717.9|1720.84|1720.14|1718.45|1717.64|907
1591179000000|2020-06-03 10:10:00|1718.58|1717.88|1718.26|1717.56|1719.44|1718.48|1718.17|1717.36|708
1591179300000|2020-06-03 10:15:00|1718.14|1717.44|1718.13|1717.43|1719.23|1718.21|1717.51|1716.81|732
1591179600000|2020-06-03 10:20:00|1718.14|1717.44|1718.92|1718.22|1719.98|1718.98|1717.63|1716.93|717
1591179900000|2020-06-03 10:25:00|1719.25|1718.05|1719.99|1719.29|1720.14|1719.34|1718.82|1717.91|658
1591180200000|2020-06-03 10:30:00|1719.95|1719.25|1720.95|1719.75|1721.2|1720.44|1719.82|1719.03|815
1591180500000|2020-06-03 10:35:00|1720.74|1720.04|1719.25|1718.55|1721.22|1720.48|1718.6|1717.71|750
1591180800000|2020-06-03 10:40:00|1719.24|1718.54|1720.24|1719.54|1720.39|1719.69|1718.67|1717.82|823
1591181100000|2020-06-03 10:45:00|1720.25|1719.55|1719.99|1719.29|1720.88|1720.18|1719.32|1718.4|582
1591181400000|2020-06-03 10:50:00|1719.96|1719.26|1719.69|1718.99|1721.17|1720.01|1718.64|1717.73|668
1591181700000|2020-06-03 10:55:00|1719.52|1718.82|1719.8|1719.1|1720.38|1719.55|1719.37|1718.67|665
1591182000000|2020-06-03 11:00:00|1719.73|1719.03|1718.69|1717.49|1720.34|1719.39|1717.09|1716.39|977
1591182300000|2020-06-03 11:05:00|1718.48|1717.28|1719.67|1718.97|1720.13|1719.27|1718.34|1717.28|752
1591182600000|2020-06-03 11:10:00|1719.68|1718.98|1720.02|1719.32|1720.42|1719.72|1719.31|1718.33|728
1591182900000|2020-06-03 11:15:00|1720.03|1719.33|1719.82|1719.12|1720.03|1719.33|1719.16|1718.09|649
1591183200000|2020-06-03 11:20:00|1719.92|1719.22|1721.07|1719.87|1721.07|1720.08|1719.49|1718.67|794
1591183500000|2020-06-03 11:25:00|1720.95|1719.75|1719.06|1718.36|1721.04|1720.15|1719.01|1718.11|924
1591183800000|2020-06-03 11:30:00|1719.07|1718.37|1720.75|1720.05|1721.91|1721.04|1719.07|1718.3|1190
1591184100000|2020-06-03 11:35:00|1720.87|1720.17|1721.28|1720.58|1722.5|1721.49|1720.35|1719.64|1241
1591184400000|2020-06-03 11:40:00|1721.3|1720.6|1720.64|1719.94|1721.3|1720.6|1719.45|1718.64|999
1591184700000|2020-06-03 11:45:00|1720.68|1719.98|1720.79|1720.09|1721.11|1720.38|1719.36|1718.66|763
1591185000000|2020-06-03 11:50:00|1720.78|1720.08|1721.95|1721.25|1722.63|1721.59|1720.58|1719.88|843
1591185300000|2020-06-03 11:55:00|1721.78|1721.08|1722.66|1721.96|1722.93|1722.23|1721.36|1720.66|739
1591185600000|2020-06-03 12:00:00|1722.61|1721.91|1725.96|1725.26|1726.59|1725.89|1722.61|1721.91|1446
1591185900000|2020-06-03 12:05:00|1725.88|1725.18|1724.89|1724.19|1726.27|1725.57|1724.27|1723.48|1018
1591186200000|2020-06-03 12:10:00|1724.94|1724.24|1724.27|1723.57|1726.23|1725.48|1723.9|1723.19|1162
1591186500000|2020-06-03 12:15:00|1724.28|1723.58|1718.52|1717.82|1724.78|1723.97|1717.18|1716.39|1862
1591186800000|2020-06-03 12:20:00|1718.49|1717.79|1720.08|1719.38|1720.26|1719.53|1717.85|1716.95|1491
1591187100000|2020-06-03 12:25:00|1720.07|1719.37|1719.59|1718.89|1720.56|1719.86|1718.71|1718.01|1394
1591187400000|2020-06-03 12:30:00|1719.6|1718.9|1717.36|1716.66|1719.6|1718.9|1716.58|1715.88|1524
1591187700000|2020-06-03 12:35:00|1717.33|1716.63|1715.01|1714.31|1718.16|1717.23|1714.65|1713.66|1649
1591188000000|2020-06-03 12:40:00|1715.18|1713.98|1712.42|1711.72|1715.26|1714.4|1712.12|1711.38|1878
1591188300000|2020-06-03 12:45:00|1712.41|1711.71|1711.34|1710.64|1712.94|1712.07|1708.94|1707.97|1889
1591188600000|2020-06-03 12:50:00|1711.3|1710.6|1709.2|1708.5|1711.9|1711.2|1708.96|1708.17|1746
1591188900000|2020-06-03 12:55:00|1709.18|1708.48|1709.57|1708.87|1710.28|1709.53|1706.58|1705.86|1852
1591189200000|2020-06-03 13:00:00|1709.69|1708.99|1710.04|1709.34|1711.32|1710.4|1708.57|1707.87|1628
1591189500000|2020-06-03 13:05:00|1710.02|1709.32|1709.74|1709.04|1710.85|1709.92|1709.22|1708.52|1657
1591189800000|2020-06-03 13:10:00|1709.78|1709.08|1704.18|1703.48|1710.32|1709.39|1704|1702.96|1837
1591190100000|2020-06-03 13:15:00|1704.23|1703.53|1705.78|1705.08|1706.18|1705.37|1703.42|1702.52|1722
1591190400000|2020-06-03 13:20:00|1705.8|1705.1|1707.44|1706.24|1708.18|1707.25|1705.35|1704.65|1620
1591190700000|2020-06-03 13:25:00|1707.46|1706.26|1705.84|1705.14|1708.4|1707.63|1705.77|1705.07|1498
1591191000000|2020-06-03 13:30:00|1705.85|1705.15|1710.23|1709.53|1710.66|1709.96|1705.56|1704.71|1864
1591191300000|2020-06-03 13:35:00|1710.37|1709.67|1708.71|1708.01|1711.93|1711.23|1708.15|1707.45|1927
1591191600000|2020-06-03 13:40:00|1708.68|1707.98|1709.75|1709.05|1711.74|1711.04|1707.86|1707.16|1577
1591191900000|2020-06-03 13:45:00|1709.76|1709.06|1708.72|1708.02|1710.03|1709.14|1708.03|1707.33|1555
1591192200000|2020-06-03 13:50:00|1708.74|1708.04|1707.47|1706.77|1710.45|1709.53|1707.14|1706.44|1638
1591192500000|2020-06-03 13:55:00|1707.34|1706.64|1706.75|1705.55|1707.98|1707.07|1705.18|1704.48|1821
1591192800000|2020-06-03 14:00:00|1706.67|1705.47|1702.91|1702.21|1707.12|1705.95|1702.54|1701.84|1965
1591193100000|2020-06-03 14:05:00|1702.82|1702.12|1700.13|1698.93|1704.63|1703.85|1699.26|1698.06|1989
1591193400000|2020-06-03 14:10:00|1699.83|1699.13|1696.87|1695.67|1702.12|1701.26|1695.19|1693.99|1618
1591193700000|2020-06-03 14:15:00|1697.12|1695.92|1696.49|1695.79|1698.85|1698.15|1695.42|1694.72|1805
1591194000000|2020-06-03 14:20:00|1696.45|1695.75|1695.15|1694.45|1697.19|1696.49|1694.35|1693.65|1922
1591194300000|2020-06-03 14:25:00|1695.16|1694.46|1695.21|1694.51|1695.42|1694.72|1692.56|1691.86|1976
1591194600000|2020-06-03 14:30:00|1695.18|1694.48|1691.59|1690.89|1695.46|1694.76|1691.37|1690.67|1891
1591194900000|2020-06-03 14:35:00|1691.62|1690.92|1691.96|1691.26|1692.84|1692.06|1689.89|1689.14|1967
1591195200000|2020-06-03 14:40:00|1692|1691.3|1694.45|1693.75|1694.75|1694.02|1690.35|1689.65|2080
1591195500000|2020-06-03 14:45:00|1694.38|1693.68|1693.66|1692.96|1696.38|1695.67|1693.43|1692.73|1891
1591195800000|2020-06-03 14:50:00|1693.7|1693|1693.73|1693.03|1694.73|1694.03|1693.08|1692.25|1722
1591196100000|2020-06-03 14:55:00|1693.79|1693.09|1694.21|1693.51|1694.41|1693.65|1692.1|1691.31|1722
1591196400000|2020-06-03 15:00:00|1694.18|1693.48|1694.25|1693.55|1696.64|1695.94|1694.08|1693.33|1737
1591196700000|2020-06-03 15:05:00|1694.24|1693.54|1694.59|1693.89|1696.39|1695.6|1694.03|1693.23|1696
1591197000000|2020-06-03 15:10:00|1694.61|1693.91|1696.31|1695.61|1697.03|1696.17|1693.38|1692.57|1632
1591197300000|2020-06-03 15:15:00|1696.33|1695.63|1696.07|1695.37|1697.17|1696.31|1695.17|1694.29|1602
1591197600000|2020-06-03 15:20:00|1696.06|1695.36|1695.26|1694.56|1696.23|1695.46|1692.68|1691.67|1691
1591197900000|2020-06-03 15:25:00|1695.28|1694.58|1697.32|1696.62|1697.94|1697.11|1695.28|1694.51|1767
1591198200000|2020-06-03 15:30:00|1697.34|1696.64|1698.52|1697.82|1699.14|1698.44|1696.64|1695.74|1735
1591198500000|2020-06-03 15:35:00|1698.36|1697.66|1698.45|1697.75|1699.28|1698.4|1697.42|1696.72|1499
1591198800000|2020-06-03 15:40:00|1698.59|1697.89|1696.8|1696.1|1700.19|1699.37|1696.72|1696.02|1834
1591199100000|2020-06-03 15:45:00|1696.83|1696.13|1698.93|1698.23|1699.74|1698.64|1696.82|1696.12|1637
1591199400000|2020-06-03 15:50:00|1698.96|1698.26|1699.99|1699.29|1701.01|1700.18|1698.89|1698.19|1771
1591199700000|2020-06-03 15:55:00|1699.85|1699.15|1700.14|1699.44|1701.12|1700.24|1698.98|1698.28|1556
1591200000000|2020-06-03 16:00:00|1700.18|1699.48|1700.41|1699.71|1701.1|1700.4|1699.55|1698.85|1390
1591200300000|2020-06-03 16:05:00|1700.44|1699.74|1700.25|1699.55|1700.89|1700.09|1699.6|1698.73|1296
1591200600000|2020-06-03 16:10:00|1700.24|1699.54|1699.52|1698.82|1700.63|1699.87|1699.3|1698.44|1345
1591200900000|2020-06-03 16:15:00|1699.51|1698.81|1699.09|1698.39|1700.04|1699.3|1698.33|1697.43|1263
1591201200000|2020-06-03 16:20:00|1699.01|1698.31|1700.54|1699.84|1700.67|1699.97|1698.5|1697.73|1387
1591201500000|2020-06-03 16:25:00|1700.52|1699.82|1700.6|1699.9|1701.15|1700.21|1700|1699.3|1402
1591201800000|2020-06-03 16:30:00|1700.55|1699.85|1700.57|1699.87|1700.81|1700.11|1699.56|1698.86|1335
1591202100000|2020-06-03 16:35:00|1700.44|1699.74|1698.66|1697.96|1700.62|1699.92|1698.39|1697.69|1377
1591202400000|2020-06-03 16:40:00|1698.67|1697.97|1698.36|1697.66|1698.87|1698.01|1697.23|1696.53|1453
1591202700000|2020-06-03 16:45:00|1698.27|1697.57|1699.29|1698.59|1699.59|1698.83|1697.93|1697.23|1000
1591203000000|2020-06-03 16:50:00|1699.3|1698.6|1699.85|1699.15|1700.94|1699.93|1699.11|1698.41|1002
1591203300000|2020-06-03 16:55:00|1699.86|1699.16|1699.33|1698.63|1700.18|1699.22|1699.01|1698.31|960
1591203600000|2020-06-03 17:00:00|1699.32|1698.62|1700.39|1699.69|1700.46|1699.76|1699.12|1698.27|1092
1591203900000|2020-06-03 17:05:00|1700.4|1699.7|1700.51|1699.81|1701.16|1700.18|1700.07|1699.24|1072
1591204200000|2020-06-03 17:10:00|1700.52|1699.82|1699.68|1698.98|1700.64|1699.94|1699.53|1698.83|872
1591204500000|2020-06-03 17:15:00|1699.55|1698.85|1700.19|1699.49|1700.65|1699.83|1699.41|1698.71|838
1591204800000|2020-06-03 17:20:00|1700.25|1699.55|1700.24|1699.54|1701.04|1700.14|1699.86|1699.06|1138
1591205100000|2020-06-03 17:25:00|1700.27|1699.57|1700.72|1700.02|1701.43|1700.31|1700.13|1699.43|1211
1591205400000|2020-06-03 17:30:00|1700.73|1700.03|1700.36|1699.66|1701.31|1700.47|1699.54|1698.84|1115
1591205700000|2020-06-03 17:35:00|1700.38|1699.68|1700.36|1699.66|1701.23|1700.29|1700.1|1699.25|833
1591206000000|2020-06-03 17:40:00|1700.4|1699.7|1699.97|1699.27|1701.44|1700.24|1699.66|1698.88|787
1591206300000|2020-06-03 17:45:00|1699.96|1699.26|1699.83|1699.13|1700.44|1699.33|1699.19|1698.49|693
1591206600000|2020-06-03 17:50:00|1699.86|1699.16|1700.22|1699.52|1701.01|1700.2|1699.69|1698.98|898
1591206900000|2020-06-03 17:55:00|1700.61|1699.41|1699.49|1698.79|1700.66|1699.92|1699.36|1698.44|1044
1591207200000|2020-06-03 18:00:00|1699.5|1698.8|1699.99|1699.29|1700.4|1699.52|1699.32|1698.59|1223
1591207500000|2020-06-03 18:05:00|1699.97|1699.27|1698.72|1698.02|1700.58|1699.63|1698.67|1697.97|891
1591207800000|2020-06-03 18:10:00|1698.9|1698.2|1698.79|1698.09|1699.57|1698.45|1698.56|1697.68|831
1591208100000|2020-06-03 18:15:00|1698.86|1698.16|1697.89|1697.19|1699.49|1698.79|1697.61|1696.83|879
1591208400000|2020-06-03 18:20:00|1697.85|1697.15|1696.91|1696.21|1698.64|1697.94|1696.67|1695.95|820
1591208700000|2020-06-03 18:25:00|1696.84|1696.14|1696.93|1696.23|1697.43|1696.56|1696.05|1695.35|956
1591209000000|2020-06-03 18:30:00|1696.9|1696.2|1697.5|1696.8|1698.35|1697.23|1696.7|1696|833
1591209300000|2020-06-03 18:35:00|1697.92|1696.72|1697.57|1696.87|1697.93|1697.23|1697.07|1696.33|659
1591209600000|2020-06-03 18:40:00|1697.6|1696.9|1697.83|1697.13|1698.59|1697.69|1697.37|1696.6|707
1591209900000|2020-06-03 18:45:00|1697.84|1697.14|1697.37|1696.67|1698.1|1697.4|1697.25|1696.55|655
1591210200000|2020-06-03 18:50:00|1697.36|1696.66|1695.05|1693.85|1697.36|1696.66|1694.64|1693.85|993
1591210500000|2020-06-03 18:55:00|1695.17|1693.97|1697.65|1696.95|1697.69|1696.99|1694.62|1693.92|1141
1591210800000|2020-06-03 19:00:00|1697.59|1696.89|1697.51|1696.81|1697.88|1697.18|1696.6|1695.9|988
1591211100000|2020-06-03 19:05:00|1697.49|1696.79|1697.85|1697.15|1698.12|1697.42|1697.23|1696.53|765
1591211400000|2020-06-03 19:10:00|1697.9|1697.2|1696.94|1696.24|1697.91|1697.21|1696.79|1695.89|838
1591211700000|2020-06-03 19:15:00|1696.86|1696.16|1698.29|1697.59|1698.33|1697.63|1696.48|1695.46|852
1591212000000|2020-06-03 19:20:00|1698.27|1697.57|1697.92|1697.22|1698.54|1697.84|1697.7|1696.94|857
1591212300000|2020-06-03 19:25:00|1697.9|1697.2|1698.56|1697.86|1698.87|1698.17|1697.66|1696.81|764
1591212600000|2020-06-03 19:30:00|1698.54|1697.84|1697.94|1697.24|1699.01|1698.31|1697.71|1697.01|822
1591212900000|2020-06-03 19:35:00|1697.95|1697.25|1699.29|1698.59|1699.47|1698.77|1697.82|1697.12|864
1591213200000|2020-06-03 19:40:00|1699.3|1698.6|1698.37|1697.67|1699.92|1699.22|1698.18|1697.48|1085
1591213500000|2020-06-03 19:45:00|1698.44|1697.74|1698.86|1698.16|1699.24|1698.54|1697.9|1697.2|1069
1591213800000|2020-06-03 19:50:00|1698.93|1698.23|1697.27|1696.57|1699.3|1698.6|1696.89|1696.19|1182
1591214100000|2020-06-03 19:55:00|1697.23|1696.53|1697.8|1697.1|1698.63|1697.93|1697.1|1696.4|1275
1591214400000|2020-06-03 20:00:00|1697.91|1697.21|1698.48|1697.78|1699.37|1698.67|1697.88|1696.86|690
1591214700000|2020-06-03 20:05:00|1698.62|1697.92|1697.96|1697.26|1699.06|1698.36|1697.47|1696.46|973
1591215000000|2020-06-03 20:10:00|1697.82|1697.12|1697.74|1697.04|1698.03|1697.31|1697.26|1696.31|477
1591215300000|2020-06-03 20:15:00|1697.69|1696.99|1698.18|1697.48|1698.27|1697.57|1697.47|1696.77|333
1591215600000|2020-06-03 20:20:00|1698.16|1697.46|1697.97|1697.27|1698.22|1697.52|1697.8|1697.1|232
1591215900000|2020-06-03 20:25:00|1697.98|1697.28|1698.32|1697.62|1698.5|1697.8|1697.91|1696.87|265
1591216200000|2020-06-03 20:30:00|1698.4|1697.7|1698.61|1697.91|1699.27|1698.13|1698.23|1697.43|230
1591216500000|2020-06-03 20:35:00|1698.59|1697.89|1698.77|1698.07|1699.11|1698.2|1698.29|1697.45|258
1591216800000|2020-06-03 20:40:00|1698.79|1698.09|1698.97|1697.77|1699.25|1698.31|1698.06|1697.25|303
1591217100000|2020-06-03 20:45:00|1699.05|1697.85|1699.53|1698.83|1700.17|1699.26|1698.65|1697.58|436
1591217400000|2020-06-03 20:50:00|1699.67|1698.97|1699.09|1697.89|1700.32|1699.27|1698.97|1697.81|351
1591217700000|2020-06-03 20:55:00|1699.08|1697.88|1699.69|1698.49|1699.77|1698.57|1698.51|1697.31|419
1591221600000|2020-06-03 22:00:00|1700.8|1699.6|1700|1698.8|1702.07|1699.98|1699.66|1697.91|429
1591221900000|2020-06-03 22:05:00|1699.9|1698.7|1700.03|1698.83|1700.64|1699.44|1699.15|1697.95|499
1591222200000|2020-06-03 22:10:00|1700.16|1698.96|1699.6|1698.4|1700.6|1699.4|1699.41|1698.21|379
1591222500000|2020-06-03 22:15:00|1699.56|1698.36|1699.4|1698.2|1700.17|1698.97|1699.25|1698.05|325
1591222800000|2020-06-03 22:20:00|1699.41|1698.21|1699.64|1698.44|1699.68|1698.66|1698.93|1697.97|205
1591223100000|2020-06-03 22:25:00|1699.66|1698.46|1698.86|1697.66|1699.69|1698.58|1698.11|1697.01|375
1591223400000|2020-06-03 22:30:00|1698.66|1697.46|1699.02|1697.82|1699.33|1698.19|1697.97|1697.13|374
1591223700000|2020-06-03 22:35:00|1699.01|1697.81|1699.06|1697.86|1699.15|1698.2|1697.63|1696.71|347
1591224000000|2020-06-03 22:40:00|1698.95|1697.75|1699.27|1698.07|1699.48|1698.52|1698.43|1697.37|254
1591224300000|2020-06-03 22:45:00|1699.25|1698.05|1698.26|1697.56|1699.73|1698.88|1698.26|1697.48|349
1591224600000|2020-06-03 22:50:00|1698.51|1697.31|1698.76|1698.06|1699.55|1698.55|1698.29|1697.23|307
1591224900000|2020-06-03 22:55:00|1698.82|1698.12|1699.93|1698.73|1699.97|1698.97|1698.73|1697.93|270
1591225200000|2020-06-03 23:00:00|1699.98|1698.78|1699.48|1698.78|1700.02|1699.08|1699.28|1698.29|261
1591225500000|2020-06-03 23:05:00|1699.44|1698.74|1699.89|1698.69|1700.14|1699.15|1699.26|1698.33|248
1591225800000|2020-06-03 23:10:00|1699.85|1698.65|1699.73|1699.03|1700.02|1699.07|1699.26|1698.25|236
1591226100000|2020-06-03 23:15:00|1699.74|1699.04|1699.93|1698.73|1700.08|1699.07|1699.62|1698.47|173
1591226400000|2020-06-03 23:20:00|1699.91|1698.71|1699.97|1698.77|1700.31|1699.34|1699.55|1698.62|175
1591226700000|2020-06-03 23:25:00|1699.96|1698.76|1699.74|1698.54|1700.26|1699.26|1699.45|1698.46|245
1591227000000|2020-06-03 23:30:00|1699.73|1698.53|1699.69|1698.49|1700.16|1698.96|1699.36|1698.43|203
1591227300000|2020-06-03 23:35:00|1699.75|1698.55|1699.35|1698.65|1699.85|1698.75|1698.87|1698.07|267
1591227600000|2020-06-03 23:40:00|1699.33|1698.63|1698.87|1697.67|1699.4|1698.63|1698.13|1697.12|373
1591227900000|2020-06-03 23:45:00|1698.92|1697.72|1700.66|1699.46|1700.93|1699.78|1698.73|1697.53|501
1591228200000|2020-06-03 23:50:00|1700.64|1699.44|1701.36|1700.16|1701.73|1700.53|1700.48|1699.42|616
1591228500000|2020-06-03 23:55:00|1701.35|1700.15|1701.46|1700.26|1701.78|1700.85|1700.68|1699.74|386
1591228800000|2020-06-04 00:00:00|1701.21|1700.01|1701.51|1700.31|1701.95|1700.97|1701.08|1700.01|430
1591229100000|2020-06-04 00:05:00|1701.52|1700.32|1700.09|1699.39|1701.88|1700.7|1700.02|1699.12|453
1591229400000|2020-06-04 00:10:00|1700.12|1699.42|1700.9|1699.7|1702|1700.11|1700|1698|486
1591229700000|2020-06-04 00:15:00|1700.76|1699.56|1701.23|1700.03|1702.85|1700.71|1700.48|1698.2|528
1591230000000|2020-06-04 00:20:00|1701.15|1699.95|1701.45|1700.75|1702.12|1701.06|1700.71|1699.76|572
1591230300000|2020-06-04 00:25:00|1701.55|1700.85|1701.71|1700.51|1702.08|1701.13|1701.02|1700.32|367
1591230600000|2020-06-04 00:30:00|1701.67|1700.47|1700.07|1699.37|1701.68|1700.98|1700.04|1699.1|701
1591230900000|2020-06-04 00:35:00|1700.15|1699.45|1699.47|1698.77|1700.79|1700.09|1699.29|1698.46|595
1591231200000|2020-06-04 00:40:00|1699.42|1698.72|1699.9|1699.2|1700.51|1699.81|1699.08|1698.38|697
1591231500000|2020-06-04 00:45:00|1699.96|1699.26|1700.18|1699.48|1700.83|1700.13|1699.75|1699.05|597
1591231800000|2020-06-04 00:50:00|1700.21|1699.51|1700.13|1699.43|1700.33|1699.63|1699.64|1698.94|577
1591232100000|2020-06-04 00:55:00|1700.08|1699.38|1700.48|1699.78|1701.73|1700.53|1700.04|1699.34|621
1591232400000|2020-06-04 01:00:00|1700.35|1699.65|1698.62|1697.92|1701.77|1700.61|1697.97|1697.27|1210
1591232700000|2020-06-04 01:05:00|1698.67|1697.97|1700.05|1698.85|1700.6|1699.89|1698.43|1697.73|694
1591233000000|2020-06-04 01:10:00|1700.12|1698.92|1700.49|1699.79|1700.91|1699.97|1699.57|1698.64|644
1591233300000|2020-06-04 01:15:00|1700.46|1699.76|1701.02|1699.82|1701.52|1700.56|1700.43|1699.52|481
1591233600000|2020-06-04 01:20:00|1700.91|1699.71|1701.35|1700.65|1703.15|1700.68|1700.36|1699.15|500
1591233900000|2020-06-04 01:25:00|1701.34|1700.64|1702.65|1701.45|1703.23|1702.3|1701.32|1700.34|822
1591234200000|2020-06-04 01:30:00|1702.25|1701.55|1702.31|1701.61|1704.95|1702.44|1702.02|1700.9|908
1591234500000|2020-06-04 01:35:00|1702.33|1701.63|1703.06|1702.36|1703.36|1702.58|1701.49|1700.54|747
1591234800000|2020-06-04 01:40:00|1702.99|1702.29|1703.21|1702.01|1703.93|1703.11|1702.27|1701.36|824
1591235100000|2020-06-04 01:45:00|1703.03|1701.83|1701.94|1701.24|1703.4|1702.42|1701.5|1700.78|758
1591235400000|2020-06-04 01:50:00|1701.88|1701.18|1702.62|1701.92|1703.34|1702.21|1701.86|1700.94|423
1591235700000|2020-06-04 01:55:00|1702.48|1701.78|1702.5|1701.3|1703.12|1702.26|1702.11|1701.19|630
1591236000000|2020-06-04 02:00:00|1702.52|1701.32|1702.38|1701.68|1703.22|1702.36|1702.02|1701.13|673
1591236300000|2020-06-04 02:05:00|1702.31|1701.61|1703.89|1703.19|1704.36|1703.45|1702.31|1701.51|686
1591236600000|2020-06-04 02:10:00|1703.98|1703.28|1704.63|1703.93|1705.85|1704.2|1703.79|1701.7|823
1591236900000|2020-06-04 02:15:00|1704.61|1703.91|1704.43|1703.73|1704.88|1703.91|1703.65|1702.82|408
1591237200000|2020-06-04 02:20:00|1704.39|1703.69|1704.57|1703.37|1704.9|1703.95|1703.89|1702.89|371
1591237500000|2020-06-04 02:25:00|1704.6|1703.4|1705.22|1704.52|1705.42|1704.59|1704.05|1703.31|461
1591237800000|2020-06-04 02:30:00|1705.2|1704.5|1704.99|1703.79|1706.06|1705.24|1704.64|1703.73|945
1591238100000|2020-06-04 02:35:00|1705.07|1703.87|1704.87|1704.17|1705.44|1704.61|1704.3|1703.47|685
1591238400000|2020-06-04 02:40:00|1704.88|1704.18|1704.82|1704.12|1705.57|1704.7|1704.44|1703.63|704
1591238700000|2020-06-04 02:45:00|1704.84|1704.14|1704.86|1703.66|1705.12|1704.19|1704.18|1703.28|498
1591239000000|2020-06-04 02:50:00|1704.63|1703.93|1705.37|1704.17|1706.75|1704.58|1704.62|1702.65|453
1591239300000|2020-06-04 02:55:00|1705.35|1704.15|1705.5|1704.3|1705.77|1704.83|1704.77|1703.97|445
1591239600000|2020-06-04 03:00:00|1705.54|1704.34|1704.77|1703.57|1705.65|1704.92|1704.39|1703.36|467
1591239900000|2020-06-04 03:05:00|1704.73|1703.53|1705.44|1704.24|1705.74|1704.7|1704.32|1703.45|544
1591240200000|2020-06-04 03:10:00|1705.64|1704.44|1705.04|1704.34|1705.82|1704.89|1704.81|1704.03|394
1591240500000|2020-06-04 03:15:00|1705.05|1704.35|1705.04|1704.34|1705.62|1704.75|1704.83|1703.85|356
1591240800000|2020-06-04 03:20:00|1704.99|1704.29|1703.56|1702.86|1705.52|1704.59|1703.24|1702.44|726
1591241100000|2020-06-04 03:25:00|1703.54|1702.84|1703.83|1703.13|1704.3|1703.6|1703.06|1702.25|739
1591241400000|2020-06-04 03:30:00|1703.77|1703.07|1703.96|1703.26|1704.41|1703.47|1703.36|1702.4|584
1591241700000|2020-06-04 03:35:00|1703.94|1703.24|1703.89|1703.19|1704.4|1703.67|1703.55|1702.6|441
1591242000000|2020-06-04 03:40:00|1703.87|1703.17|1703.53|1702.83|1704.6|1703.84|1703.17|1702.47|618
1591242300000|2020-06-04 03:45:00|1703.52|1702.82|1703.98|1703.28|1704.25|1703.55|1703.34|1700.15|480
1591242600000|2020-06-04 03:50:00|1703.89|1703.19|1703.87|1703.17|1704.42|1703.5|1703.53|1702.58|318
1591242900000|2020-06-04 03:55:00|1703.97|1702.77|1703.34|1702.64|1704.3|1703.6|1702.99|1701.81|504
1591243200000|2020-06-04 04:00:00|1703.32|1702.62|1703.84|1703.14|1704.31|1703.61|1702.93|1702.02|447
1591243500000|2020-06-04 04:05:00|1703.66|1702.96|1704.78|1704.08|1705.29|1704.59|1703.66|1702.52|711
1591243800000|2020-06-04 04:10:00|1704.83|1704.13|1705.07|1704.37|1705.75|1705.05|1704.7|1703.5|778
1591244100000|2020-06-04 04:15:00|1705.09|1704.39|1705.24|1704.54|1705.67|1704.85|1704.92|1703.97|342
1591244400000|2020-06-04 04:20:00|1705.29|1704.09|1704.82|1704.12|1705.53|1704.75|1704.52|1703.51|322
1591244700000|2020-06-04 04:25:00|1704.84|1703.64|1703.81|1703.11|1705.14|1704.35|1703.68|1702.91|301
1591245000000|2020-06-04 04:30:00|1703.82|1703.12|1702.83|1702.13|1704.34|1703.35|1702.61|1701.6|718
1591245300000|2020-06-04 04:35:00|1702.88|1702.18|1702.72|1702.02|1703.58|1702.73|1702.57|1701.61|517
1591245600000|2020-06-04 04:40:00|1702.67|1701.97|1702.87|1702.17|1703.58|1702.68|1702.65|1701.45|390
1591245900000|2020-06-04 04:45:00|1702.88|1702.18|1703.75|1703.05|1704.22|1703.3|1702.86|1702.01|539
1591246200000|2020-06-04 04:50:00|1703.82|1703.12|1704.22|1703.52|1704.95|1704|1703.52|1702.66|502
1591246500000|2020-06-04 04:55:00|1704.51|1703.31|1704.78|1703.58|1705.01|1704.08|1704.07|1703.21|377
1591246800000|2020-06-04 05:00:00|1704.77|1703.57|1703.99|1703.29|1704.92|1704.04|1703.67|1702.71|458
1591247100000|2020-06-04 05:05:00|1704|1703.3|1703.07|1702.37|1704.51|1703.64|1703.07|1702.34|434
1591247400000|2020-06-04 05:10:00|1703.03|1702.33|1704.5|1703.3|1704.88|1703.92|1702.56|1701.58|654
1591247700000|2020-06-04 05:15:00|1704.51|1703.31|1705.04|1704.34|1705.35|1704.42|1704.16|1703.29|582
1591248000000|2020-06-04 05:20:00|1705.15|1704.45|1704.02|1702.82|1705.49|1704.54|1703.54|1702.58|550
1591248300000|2020-06-04 05:25:00|1703.77|1703.07|1704.08|1702.88|1704.21|1703.29|1703.44|1702.56|427
1591248600000|2020-06-04 05:30:00|1703.8|1703.1|1702.77|1702.07|1704.61|1703.9|1702.48|1701.61|767
1591248900000|2020-06-04 05:35:00|1702.75|1702.05|1703.48|1702.28|1703.48|1702.63|1702.36|1701.43|579
1591249200000|2020-06-04 05:40:00|1703.06|1702.36|1702.9|1701.7|1704.18|1703.25|1702.46|1701.52|654
1591249500000|2020-06-04 05:45:00|1702.63|1701.93|1701.82|1701.12|1702.89|1701.96|1701.5|1700.65|678
1591249800000|2020-06-04 05:50:00|1701.81|1701.11|1702.43|1701.23|1702.56|1701.72|1701.41|1700.56|770
1591250100000|2020-06-04 05:55:00|1702.42|1701.22|1701.69|1700.99|1702.94|1702.07|1701.38|1700.57|653
1591250400000|2020-06-04 06:00:00|1701.68|1700.98|1700.43|1699.73|1702.36|1701.36|1700.39|1699.51|1023
1591250700000|2020-06-04 06:05:00|1700.47|1699.77|1700.22|1699.52|1700.89|1700.14|1699.91|1699.02|1228
1591251000000|2020-06-04 06:10:00|1700.15|1699.45|1700.87|1700.17|1701.59|1700.77|1699.67|1698.96|1058
1591251300000|2020-06-04 06:15:00|1701|1700.3|1700.49|1699.79|1701.34|1700.49|1699.95|1699.11|861
1591251600000|2020-06-04 06:20:00|1700.59|1699.89|1701.25|1700.55|1701.98|1701.28|1699.79|1698.77|896
1591251900000|2020-06-04 06:25:00|1701.22|1700.52|1701.5|1700.8|1701.95|1701.05|1700.92|1700.02|608
1591252200000|2020-06-04 06:30:00|1701.54|1700.84|1699.78|1699.08|1701.63|1700.84|1699.34|1698.45|914
1591252500000|2020-06-04 06:35:00|1699.79|1699.09|1700.14|1699.44|1700.65|1699.7|1699.37|1698.54|783
1591252800000|2020-06-04 06:40:00|1700.05|1699.35|1700.41|1699.71|1700.92|1700.06|1699.86|1698.77|675
1591253100000|2020-06-04 06:45:00|1700.42|1699.72|1701|1700.3|1701.59|1700.71|1698.78|1697.88|931
1591253400000|2020-06-04 06:50:00|1700.9|1700.2|1700.63|1699.93|1701.59|1700.71|1699.81|1699.11|824
1591253700000|2020-06-04 06:55:00|1700.66|1699.96|1701.23|1700.53|1701.44|1700.74|1700.3|1699.6|907
1591254000000|2020-06-04 07:00:00|1701.18|1700.48|1702.3|1701.6|1703.44|1702.6|1700.88|1700.18|1159
1591254300000|2020-06-04 07:05:00|1702.28|1701.58|1701.84|1701.14|1703.22|1702.27|1701.57|1700.71|847
1591254600000|2020-06-04 07:10:00|1701.86|1701.16|1701.54|1700.84|1703.56|1702.79|1701.27|1700.2|983
1591254900000|2020-06-04 07:15:00|1701.52|1700.82|1702.28|1701.58|1702.4|1701.59|1701.43|1700.59|593
1591255200000|2020-06-04 07:20:00|1702.27|1701.57|1702.18|1700.98|1702.65|1701.75|1700.93|1700.14|817
1591255500000|2020-06-04 07:25:00|1701.73|1701.03|1700.55|1699.85|1702.9|1702.19|1700.25|1699.52|967
1591255800000|2020-06-04 07:30:00|1700.64|1699.94|1700.61|1699.91|1701.53|1700.81|1699.65|1698.7|1113
1591256100000|2020-06-04 07:35:00|1700.47|1699.77|1701.31|1700.61|1701.73|1701.03|1699.95|1699.02|778
1591256400000|2020-06-04 07:40:00|1701.33|1700.63|1703.71|1703.01|1704.06|1703.36|1701.2|1700.5|991
1591256700000|2020-06-04 07:45:00|1703.7|1703|1703.44|1702.74|1704.29|1703.59|1703.07|1702.37|832
1591257000000|2020-06-04 07:50:00|1703.46|1702.76|1703.23|1702.53|1703.69|1702.99|1703.06|1702.05|614
1591257300000|2020-06-04 07:55:00|1703.22|1702.52|1702.78|1702.08|1703.78|1703.08|1702.61|1701.91|698
1591257600000|2020-06-04 08:00:00|1702.77|1702.07|1704.44|1703.74|1704.54|1703.84|1702.25|1701.55|803
1591257900000|2020-06-04 08:05:00|1704.52|1703.82|1704.49|1703.79|1704.66|1703.93|1703.67|1702.97|585
1591258200000|2020-06-04 08:10:00|1704.44|1703.74|1705|1704.3|1705.31|1704.61|1704.37|1703.67|892
1591258500000|2020-06-04 08:15:00|1705.01|1704.31|1703.64|1702.94|1705.44|1704.74|1703.58|1702.88|869
1591258800000|2020-06-04 08:20:00|1703.66|1702.96|1704.53|1703.83|1705.49|1704.79|1703.51|1702.81|1061
1591259100000|2020-06-04 08:25:00|1704.54|1703.84|1704.73|1704.03|1705.07|1704.37|1704.31|1703.61|622
1591259400000|2020-06-04 08:30:00|1704.72|1704.02|1704.72|1704.02|1705.41|1704.65|1704.27|1703.33|886
1591259700000|2020-06-04 08:35:00|1704.7|1704|1705.41|1704.71|1705.5|1704.8|1704.66|1703.6|755
1591260000000|2020-06-04 08:40:00|1705.36|1704.66|1704.41|1703.71|1705.63|1704.93|1703.94|1703.16|793
1591260300000|2020-06-04 08:45:00|1704.4|1703.7|1705.2|1704.5|1705.93|1704.9|1704.4|1703.7|748
1591260600000|2020-06-04 08:50:00|1705.19|1704.49|1704.91|1704.21|1705.47|1704.77|1704.52|1703.82|763
1591260900000|2020-06-04 08:55:00|1704.99|1704.29|1705.23|1704.53|1705.72|1705.01|1704.66|1703.96|1032
1591261200000|2020-06-04 09:00:00|1705.21|1704.51|1707.48|1706.78|1707.57|1706.87|1704.96|1704.26|1188
1591261500000|2020-06-04 09:05:00|1707.41|1706.71|1707.05|1706.35|1707.66|1706.96|1706.57|1705.87|852
1591261800000|2020-06-04 09:10:00|1707|1706.3|1706.09|1705.39|1708.93|1708.23|1706|1705.3|1031
1591262100000|2020-06-04 09:15:00|1705.99|1705.29|1706.87|1706.17|1707.08|1706.38|1705|1704.29|997
1591262400000|2020-06-04 09:20:00|1706.84|1706.14|1706.41|1705.71|1707.35|1706.65|1706.15|1705.45|728
1591262700000|2020-06-04 09:25:00|1706.4|1705.7|1706.95|1706.25|1707.93|1707.21|1706.35|1705.65|732
1591263000000|2020-06-04 09:30:00|1706.96|1706.26|1706.96|1706.26|1707.46|1706.57|1706.06|1705.28|763
1591263300000|2020-06-04 09:35:00|1707|1706.3|1707.95|1707.25|1708.1|1707.29|1706.96|1706.26|699
1591263600000|2020-06-04 09:40:00|1707.97|1707.27|1707.7|1707|1708.36|1707.55|1707.11|1706.32|697
1591263900000|2020-06-04 09:45:00|1707.76|1707.06|1707.68|1706.48|1708.11|1707.3|1707.25|1706.34|663
1591264200000|2020-06-04 09:50:00|1707.69|1706.49|1707.93|1706.73|1708.3|1707.55|1707.2|1706.32|747
1591264500000|2020-06-04 09:55:00|1707.95|1706.75|1707.95|1707.25|1708.23|1707.43|1707.38|1706.49|572
1591264800000|2020-06-04 10:00:00|1708.18|1706.98|1707.17|1705.97|1709.6|1708.66|1706.68|1705.95|1090
1591265100000|2020-06-04 10:05:00|1707.23|1706.03|1708.56|1707.86|1708.76|1707.95|1706.65|1705.6|844
1591265400000|2020-06-04 10:10:00|1708.48|1707.78|1708.39|1707.69|1709.25|1708.47|1707.66|1706.79|748
1591265700000|2020-06-04 10:15:00|1708.64|1707.44|1709.67|1708.47|1709.97|1709.08|1708.31|1707.37|804
1591266000000|2020-06-04 10:20:00|1709.68|1708.48|1709.46|1708.76|1709.87|1709|1709.04|1708.18|413
1591266300000|2020-06-04 10:25:00|1709.45|1708.75|1709.89|1709.19|1711.19|1710.46|1709.24|1708.35|965
1591266600000|2020-06-04 10:30:00|1709.91|1709.21|1709.61|1708.91|1710.3|1709.47|1709.45|1708.55|472
1591266900000|2020-06-04 10:35:00|1709.6|1708.9|1710.01|1709.31|1710.19|1709.45|1708.93|1708.23|594
1591267200000|2020-06-04 10:40:00|1709.98|1709.28|1710.61|1709.91|1710.73|1709.94|1709.92|1709.15|477
1591267500000|2020-06-04 10:45:00|1710.6|1709.9|1710.2|1709.5|1711.1|1710.25|1710.08|1709.28|577
1591267800000|2020-06-04 10:50:00|1710.22|1709.52|1713.76|1712.56|1715.99|1715.26|1710.2|1709.25|1164
1591268100000|2020-06-04 10:55:00|1713.77|1712.57|1713.29|1712.09|1714.95|1714.01|1712.86|1711.94|1154
1591268400000|2020-06-04 11:00:00|1713.26|1712.06|1712.41|1711.21|1713.84|1713|1711.6|1710.65|1034
1591268700000|2020-06-04 11:05:00|1712.37|1711.17|1711.8|1710.6|1712.78|1711.82|1711.43|1710.43|879
1591269000000|2020-06-04 11:10:00|1711.76|1710.56|1712.49|1711.29|1712.89|1711.87|1711.35|1710.27|881
1591269300000|2020-06-04 11:15:00|1712.48|1711.28|1712.43|1711.23|1713.95|1712.93|1711.64|1710.62|900
1591269600000|2020-06-04 11:20:00|1712.5|1711.3|1710.22|1709.52|1712.5|1711.49|1710.01|1708.84|955
1591269900000|2020-06-04 11:25:00|1710.2|1709.5|1710.18|1709.48|1711.12|1710.11|1709.89|1708.96|617
1591270200000|2020-06-04 11:30:00|1710.19|1709.49|1708.99|1707.79|1710.65|1709.76|1708.7|1707.73|808
1591270500000|2020-06-04 11:35:00|1709.07|1707.87|1708.66|1707.96|1710.19|1709.27|1707.74|1706.75|1097
1591270800000|2020-06-04 11:40:00|1708.59|1707.89|1710.05|1708.85|1710.22|1709.02|1708.1|1707.23|904
1591271100000|2020-06-04 11:45:00|1709.84|1708.64|1710.45|1709.75|1711.21|1710.3|1709.14|1708.44|1615
1591271400000|2020-06-04 11:50:00|1710.49|1709.79|1708.37|1707.67|1711.06|1710.36|1707.92|1707.22|1506
1591271700000|2020-06-04 11:55:00|1708.61|1707.41|1708.61|1707.41|1709.06|1708.36|1706.11|1705.27|1617
1591272000000|2020-06-04 12:00:00|1708.52|1707.32|1709.27|1708.57|1709.7|1708.7|1707.14|1706.11|1255
1591272300000|2020-06-04 12:05:00|1709.05|1708.35|1707.7|1707|1709.71|1708.85|1707.45|1706.75|1129
1591272600000|2020-06-04 12:10:00|1707.72|1707.02|1707.18|1706.48|1708.35|1707.43|1706.91|1706.02|1125
1591272900000|2020-06-04 12:15:00|1707.39|1706.69|1706.81|1706.11|1708.38|1707.34|1706.17|1705.24|1156
1591273200000|2020-06-04 12:20:00|1707.06|1705.86|1707.46|1706.26|1707.8|1706.9|1705.93|1704.9|1208
1591273500000|2020-06-04 12:25:00|1707.44|1706.24|1707.92|1706.72|1708.57|1707.55|1706.86|1705.97|1289
1591273800000|2020-06-04 12:30:00|1707.86|1706.66|1712.69|1711.99|1713.01|1712.11|1707.22|1706.19|1638
1591274100000|2020-06-04 12:35:00|1712.62|1711.92|1713.63|1712.43|1714.09|1713.04|1711.54|1710.84|1667
1591274400000|2020-06-04 12:40:00|1713.61|1712.41|1716.11|1715.41|1716.75|1715.83|1712.22|1711.52|1701
1591274700000|2020-06-04 12:45:00|1716.02|1715.32|1714.48|1713.78|1716.97|1716.07|1714.17|1713.24|1635
1591275000000|2020-06-04 12:50:00|1714.62|1713.92|1718.72|1717.52|1719.03|1717.83|1714.17|1713.26|1388
1591275300000|2020-06-04 12:55:00|1718.73|1717.53|1717.35|1716.65|1718.74|1717.54|1716.31|1715.47|1532
1591275600000|2020-06-04 13:00:00|1717.34|1716.64|1716.83|1715.63|1718.21|1717.27|1715.99|1715.15|1517
1591275900000|2020-06-04 13:05:00|1716.88|1715.68|1715.59|1714.89|1717.5|1716.8|1715.12|1714.17|1333
1591276200000|2020-06-04 13:10:00|1715.55|1714.85|1714.48|1713.28|1715.95|1715.01|1714.11|1713.14|1267
1591276500000|2020-06-04 13:15:00|1714.47|1713.27|1715.97|1714.77|1716.16|1715.33|1712.83|1712.02|1434
1591276800000|2020-06-04 13:20:00|1715.96|1714.76|1716.01|1714.81|1717.02|1716.25|1715.35|1714.45|1149
1591277100000|2020-06-04 13:25:00|1715.77|1715.07|1714.24|1713.54|1717.21|1716.19|1713.75|1713.02|1139
1591277400000|2020-06-04 13:30:00|1714.18|1713.48|1716.15|1715.45|1716.84|1716.08|1714.18|1713.23|1466
1591277700000|2020-06-04 13:35:00|1716.11|1715.41|1714.29|1713.59|1716.28|1715.52|1713.63|1712.74|1636
1591278000000|2020-06-04 13:40:00|1714.27|1713.57|1712.75|1712.05|1715.14|1714.26|1712.06|1711.1|1656
1591278300000|2020-06-04 13:45:00|1712.66|1711.96|1710.46|1709.76|1713.2|1712.33|1709.7|1709|1869
1591278600000|2020-06-04 13:50:00|1710.26|1709.56|1707.15|1706.45|1710.29|1709.59|1706.67|1705.79|1745
1591278900000|2020-06-04 13:55:00|1707.12|1706.42|1708.16|1707.46|1709.62|1708.61|1703.04|1702.23|1918
1591279200000|2020-06-04 14:00:00|1708.1|1707.4|1704.62|1703.42|1708.1|1707.4|1701.04|1699.84|2171
1591279500000|2020-06-04 14:05:00|1704.54|1703.34|1706.83|1705.63|1707.37|1706.49|1704.28|1703.08|1868
1591279800000|2020-06-04 14:10:00|1706.56|1705.86|1707.07|1706.37|1707.97|1707.18|1705.47|1704.59|1660
1591280100000|2020-06-04 14:15:00|1707.08|1706.38|1707.77|1706.57|1708.36|1707.53|1706.28|1705.42|1710
1591280400000|2020-06-04 14:20:00|1707.8|1706.6|1705.38|1704.68|1707.8|1706.92|1705.21|1704.28|1670
1591280700000|2020-06-04 14:25:00|1705.39|1704.69|1705.57|1704.87|1706.7|1705.88|1703.53|1702.78|1730
1591281000000|2020-06-04 14:30:00|1705.82|1705.12|1707.18|1706.48|1708.76|1707.84|1704.71|1703.82|1556
1591281300000|2020-06-04 14:35:00|1706.98|1706.28|1708.42|1707.22|1709.4|1708.63|1706.53|1705.77|1492
1591281600000|2020-06-04 14:40:00|1708.43|1707.23|1706.17|1705.47|1709.28|1708.44|1705.95|1705.07|1767
1591281900000|2020-06-04 14:45:00|1706.12|1705.42|1706.41|1705.71|1707.23|1706.39|1705.45|1704.51|1537
1591282200000|2020-06-04 14:50:00|1706.56|1705.86|1706.97|1706.27|1708.83|1707.93|1706.28|1705.58|1764
1591282500000|2020-06-04 14:55:00|1706.94|1706.24|1707.16|1706.46|1708.41|1707.51|1706.66|1705.89|1598
1591282800000|2020-06-04 15:00:00|1707.18|1706.48|1710.17|1708.97|1710.52|1709.7|1706.34|1705.43|1774
1591283100000|2020-06-04 15:05:00|1710.06|1708.86|1711.94|1711.24|1711.95|1711.25|1709.44|1708.69|1561
1591283400000|2020-06-04 15:10:00|1711.92|1711.22|1712.36|1711.66|1713.18|1712.48|1709.82|1709.12|1569
1591283700000|2020-06-04 15:15:00|1712.34|1711.64|1712.4|1711.7|1713.57|1712.75|1711.39|1710.69|1496
1591284000000|2020-06-04 15:20:00|1712.43|1711.73|1714.42|1713.72|1714.57|1713.87|1712.35|1711.65|1644
1591284300000|2020-06-04 15:25:00|1714.54|1713.84|1713.14|1712.44|1715.23|1714.53|1713.03|1712.18|1730
1591284600000|2020-06-04 15:30:00|1713.23|1712.53|1712.43|1711.73|1714.41|1713.48|1712.19|1711.32|1429
1591284900000|2020-06-04 15:35:00|1712.41|1711.71|1713.32|1712.62|1713.71|1713.01|1712.26|1711.28|1256
1591285200000|2020-06-04 15:40:00|1713.29|1712.59|1713.54|1712.84|1714.41|1713.56|1712.5|1711.53|1298
1591285500000|2020-06-04 15:45:00|1713.56|1712.86|1713.36|1712.66|1713.83|1713.01|1713.07|1712.15|1519
1591285800000|2020-06-04 15:50:00|1713.33|1712.63|1714.41|1713.71|1714.84|1713.95|1713.32|1712.3|1164
1591286100000|2020-06-04 15:55:00|1714.42|1713.72|1714.24|1713.54|1715.06|1714.21|1713.97|1713.14|896
1591286400000|2020-06-04 16:00:00|1714.31|1713.61|1715.4|1714.7|1716|1715.01|1713.68|1712.79|1121
1591286700000|2020-06-04 16:05:00|1715.36|1714.66|1715.42|1714.72|1715.79|1714.99|1714.7|1713.72|1108
1591287000000|2020-06-04 16:10:00|1715.55|1714.35|1715.6|1714.9|1715.95|1715.11|1714.52|1713.65|1138
1591287300000|2020-06-04 16:15:00|1715.61|1714.91|1717.03|1716.33|1717.4|1716.5|1715.55|1714.65|1214
1591287600000|2020-06-04 16:20:00|1717.07|1716.37|1716.63|1715.93|1717.34|1716.37|1716.03|1715.21|1200
1591287900000|2020-06-04 16:25:00|1716.64|1715.94|1716.63|1715.43|1717.04|1716.08|1715.86|1715.03|1178
1591288200000|2020-06-04 16:30:00|1716.68|1715.48|1716.53|1715.83|1717.5|1716.8|1715.56|1714.61|1477
1591288500000|2020-06-04 16:35:00|1716.56|1715.86|1717.6|1716.9|1718|1717.21|1716.3|1715.44|1033
1591288800000|2020-06-04 16:40:00|1717.5|1716.8|1717.77|1717.07|1718.28|1717.26|1717.17|1716.29|840
1591289100000|2020-06-04 16:45:00|1717.8|1717.1|1717.99|1717.29|1718.53|1717.83|1717.65|1716.95|1030
1591289400000|2020-06-04 16:50:00|1718.03|1717.33|1717.58|1716.88|1718.23|1717.53|1717.4|1716.31|979
1591289700000|2020-06-04 16:55:00|1717.62|1716.92|1717.31|1716.61|1718.18|1717.43|1717.17|1716.47|1192
1591290000000|2020-06-04 17:00:00|1717.29|1716.59|1716.86|1716.16|1717.98|1717.2|1716.42|1715.59|1420
1591290300000|2020-06-04 17:05:00|1716.84|1716.14|1716.65|1715.95|1717.27|1716.49|1716.24|1715.41|1259
1591290600000|2020-06-04 17:10:00|1716.71|1716.01|1718.4|1717.7|1718.78|1718.03|1716.61|1715.64|1022
1591290900000|2020-06-04 17:15:00|1718.34|1717.64|1717.95|1716.75|1718.65|1717.95|1717.15|1716.22|1082
1591291200000|2020-06-04 17:20:00|1717.98|1716.78|1719.23|1718.53|1719.35|1718.65|1717.34|1716.32|1151
1591291500000|2020-06-04 17:25:00|1719.19|1718.49|1720.87|1720.17|1722.12|1721.17|1718.53|1717.61|1677
1591291800000|2020-06-04 17:30:00|1720.75|1720.05|1721.4|1720.7|1721.44|1720.74|1719.95|1719.25|1142
1591292100000|2020-06-04 17:35:00|1721.36|1720.66|1720.52|1719.82|1721.65|1720.95|1720.32|1719.62|1083
1591292400000|2020-06-04 17:40:00|1720.49|1719.79|1720.21|1719.51|1720.71|1719.94|1719.58|1718.7|1062
1591292700000|2020-06-04 17:45:00|1720.23|1719.53|1720.5|1719.8|1721.02|1720.24|1719.97|1719.27|963
1591293000000|2020-06-04 17:50:00|1720.49|1719.79|1719.4|1718.7|1720.82|1719.92|1719.15|1718.38|1119
1591293300000|2020-06-04 17:55:00|1719.43|1718.73|1719.29|1718.59|1719.77|1718.86|1718.76|1717.86|1006
1591293600000|2020-06-04 18:00:00|1719.25|1718.55|1719.68|1718.98|1720|1719.15|1718.82|1718.09|1101
1591293900000|2020-06-04 18:05:00|1719.72|1719.02|1718.92|1718.22|1720.12|1719.24|1718.81|1718.01|940
1591294200000|2020-06-04 18:10:00|1718.91|1718.21|1719.3|1718.6|1720|1719.25|1718.64|1717.93|1005
1591294500000|2020-06-04 18:15:00|1719.24|1718.54|1719.37|1718.67|1719.67|1718.84|1718.39|1717.41|858
1591294800000|2020-06-04 18:20:00|1719.38|1718.68|1719.39|1718.69|1719.84|1719.11|1718.81|1717.61|966
1591295100000|2020-06-04 18:25:00|1719.42|1718.72|1719.14|1718.44|1719.65|1718.95|1718.51|1717.74|955
1591295400000|2020-06-04 18:30:00|1719.19|1718.49|1720.45|1719.75|1720.49|1719.79|1719.02|1718.32|886
1591295700000|2020-06-04 18:35:00|1720.46|1719.76|1719.34|1718.64|1720.46|1719.76|1718.94|1718.17|868
1591296000000|2020-06-04 18:40:00|1719.25|1718.55|1718.96|1718.26|1719.73|1718.97|1718.67|1717.97|847
1591296300000|2020-06-04 18:45:00|1718.97|1718.27|1718.12|1717.42|1719.27|1718.38|1717.76|1717.05|1068
1591296600000|2020-06-04 18:50:00|1718.1|1717.4|1717.06|1716.36|1718.41|1717.57|1716.71|1715.81|1113
1591296900000|2020-06-04 18:55:00|1717.05|1716.35|1717.43|1716.73|1717.73|1716.83|1716.6|1715.89|1218
1591297200000|2020-06-04 19:00:00|1717.33|1716.63|1717.83|1716.63|1718.91|1717.74|1717.26|1716.36|945
1591297500000|2020-06-04 19:05:00|1717.8|1716.6|1717.9|1717.2|1718.47|1717.64|1717.17|1716.38|805
1591297800000|2020-06-04 19:10:00|1717.91|1717.21|1717.54|1716.34|1719.24|1718.04|1716.93|1716.22|1209
1591298100000|2020-06-04 19:15:00|1718.11|1716.91|1716.75|1716.05|1718.11|1717.07|1715.2|1714.5|1194
1591298400000|2020-06-04 19:20:00|1716.76|1716.06|1715.92|1715.22|1717.21|1716.36|1715.89|1715.19|825
1591298700000|2020-06-04 19:25:00|1715.94|1715.24|1716.16|1714.96|1716.91|1715.73|1715.4|1714.7|962
1591299000000|2020-06-04 19:30:00|1716.18|1714.98|1715.41|1714.21|1717.01|1715.81|1713.98|1713.28|1262
1591299300000|2020-06-04 19:35:00|1715.4|1714.2|1715.33|1714.13|1716.55|1715.52|1714.33|1713.63|1084
1591299600000|2020-06-04 19:40:00|1715.34|1714.14|1716.31|1715.61|1716.81|1715.74|1714.8|1713.85|1024
1591299900000|2020-06-04 19:45:00|1716.64|1715.44|1716.47|1715.77|1716.84|1715.9|1715.27|1714.07|1073
1591300200000|2020-06-04 19:50:00|1716.75|1715.55|1716.93|1716.23|1717.5|1716.73|1716.26|1715.21|1361
1591300500000|2020-06-04 19:55:00|1716.94|1716.24|1716.55|1715.85|1717.94|1717.09|1716.25|1715.41|1251
1591300800000|2020-06-04 20:00:00|1716.51|1715.81|1717.2|1716.5|1718.49|1717.4|1716.51|1715.81|573
1591301100000|2020-06-04 20:05:00|1717.19|1716.49|1716.77|1716.07|1718.52|1717.47|1716.62|1715.9|420
1591301400000|2020-06-04 20:10:00|1716.75|1716.05|1715.89|1715.19|1717.17|1716.38|1715.76|1715.06|371
1591301700000|2020-06-04 20:15:00|1715.88|1715.18|1715.11|1714.41|1716.3|1715.6|1714.84|1714.14|523
1591302000000|2020-06-04 20:20:00|1715.12|1714.42|1715.49|1714.79|1716.24|1715.14|1715|1714.3|303
1591302300000|2020-06-04 20:25:00|1715.5|1714.8|1715.43|1714.73|1715.95|1715.2|1715.18|1714.48|267
1591302600000|2020-06-04 20:30:00|1715.28|1714.58|1715.57|1714.37|1716.35|1715.15|1714.89|1714|437
1591302900000|2020-06-04 20:35:00|1715.33|1714.63|1714.33|1713.63|1715.82|1714.87|1714.18|1713.48|337
1591303200000|2020-06-04 20:40:00|1714.31|1713.61|1713.27|1712.57|1714.91|1714.08|1712.56|1711.86|380
1591303500000|2020-06-04 20:45:00|1713.3|1712.1|1713.74|1713.04|1714.5|1713.55|1712.76|1711.82|457
1591303800000|2020-06-04 20:50:00|1713.77|1713.07|1713.28|1712.58|1714.32|1713.47|1712.37|1711.42|345
1591304100000|2020-06-04 20:55:00|1713.1|1712.4|1715|1713.8|1715.51|1714.31|1712.3|1711.1|484
1591308000000|2020-06-04 22:00:00|1715.88|1714.68|1715.94|1714.74|1717.36|1716.16|1715.39|1714.19|486
1591308300000|2020-06-04 22:05:00|1715.87|1714.67|1715.47|1714.27|1716.06|1714.86|1715.31|1714.11|248
1591308600000|2020-06-04 22:10:00|1715.54|1714.34|1716.12|1714.92|1716.48|1715.28|1715.54|1714.34|181
1591308900000|2020-06-04 22:15:00|1716.03|1714.83|1715.53|1714.33|1716.69|1715.49|1715.01|1713.81|206
1591309200000|2020-06-04 22:20:00|1715.61|1714.41|1715.93|1714.73|1716.58|1715.38|1715|1711.4|195
1591309500000|2020-06-04 22:25:00|1715.77|1714.57|1716.05|1714.85|1716.91|1715.71|1715.66|1714.46|249
1591309800000|2020-06-04 22:30:00|1716.08|1714.88|1715.89|1714.69|1716.49|1715.29|1715.46|1714.43|250
1591310100000|2020-06-04 22:35:00|1715.86|1714.66|1715.93|1714.73|1716.08|1715.01|1715.35|1714.24|186
1591310400000|2020-06-04 22:40:00|1715.79|1714.59|1715.71|1714.51|1715.99|1714.86|1715.32|1714.23|110
1591310700000|2020-06-04 22:45:00|1715.74|1714.54|1715.67|1714.47|1716.95|1715.81|1715.38|1714.18|163
1591311000000|2020-06-04 22:50:00|1715.99|1714.79|1715.26|1714.06|1716.93|1715.97|1714.82|1713.62|271
1591311300000|2020-06-04 22:55:00|1714.96|1714.26|1715.18|1713.98|1716.44|1715.26|1714.55|1713.43|200
1591311600000|2020-06-04 23:00:00|1716.13|1714.93|1715.2|1714|1716.32|1715.13|1714.51|1713.66|201
1591311900000|2020-06-04 23:05:00|1715.19|1713.99|1715.16|1713.96|1715.81|1714.61|1714.83|1713.63|166
1591312200000|2020-06-04 23:10:00|1715.15|1713.95|1715.81|1714.61|1715.99|1715.05|1714.76|1713.56|174
1591312500000|2020-06-04 23:15:00|1715.87|1714.67|1716.12|1714.92|1716.47|1715.35|1715.33|1714.44|198
1591312800000|2020-06-04 23:20:00|1716.16|1714.96|1716.61|1715.41|1716.7|1715.53|1715.71|1714.75|110
1591313100000|2020-06-04 23:25:00|1716.41|1715.21|1716.09|1714.89|1716.87|1715.69|1714.58|1713.63|297
1591313400000|2020-06-04 23:30:00|1716.3|1715.1|1715.34|1714.14|1716.66|1715.59|1714.76|1713.56|283
1591313700000|2020-06-04 23:35:00|1715.38|1714.18|1714.59|1713.39|1715.56|1714.36|1714.4|1713.2|265
1591314000000|2020-06-04 23:40:00|1714.57|1713.37|1713.93|1713.23|1714.98|1714.25|1713.79|1712.67|403
1591314300000|2020-06-04 23:45:00|1714.18|1712.98|1713.73|1712.53|1715.06|1714.11|1713.44|1712.44|333
1591314600000|2020-06-04 23:50:00|1713.75|1712.55|1713.51|1712.31|1714.92|1713.72|1712.99|1712.06|336
1591314900000|2020-06-04 23:55:00|1713.45|1712.25|1713.26|1712.06|1714.67|1713.47|1712.76|1711.56|443
1591315200000|2020-06-05 00:00:00|1713.31|1712.11|1713.09|1712.39|1714.67|1713.53|1713.04|1711.84|448
1591315500000|2020-06-05 00:05:00|1713.13|1712.43|1713.61|1712.41|1714.94|1713.74|1713.06|1712.12|400
1591315800000|2020-06-05 00:10:00|1713.44|1712.74|1713|1711.8|1714.77|1713.57|1712.66|1711.6|462
1591316100000|2020-06-05 00:15:00|1712.95|1711.75|1713.26|1712.06|1714.37|1713.17|1712.55|1711.65|405
1591316400000|2020-06-05 00:20:00|1713.12|1711.92|1715.24|1714.04|1715.24|1714.45|1712.96|1711.92|509
1591316700000|2020-06-05 00:25:00|1715.31|1714.11|1715.62|1714.42|1715.87|1715.03|1714.61|1713.64|673
1591317000000|2020-06-05 00:30:00|1715.69|1714.99|1716.11|1714.91|1716.57|1715.87|1715.23|1714.29|752
1591317300000|2020-06-05 00:35:00|1716.12|1714.92|1715.54|1714.34|1716.61|1715.77|1714.92|1714.05|537
1591317600000|2020-06-05 00:40:00|1715.32|1714.62|1715.49|1714.79|1715.75|1714.9|1714.85|1713.94|446
1591317900000|2020-06-05 00:45:00|1715.47|1714.77|1715.4|1714.7|1715.84|1714.89|1713.91|1712.89|452
1591318200000|2020-06-05 00:50:00|1715.65|1714.45|1715.9|1715.2|1716.32|1715.43|1713.99|1713.04|559
1591318500000|2020-06-05 00:55:00|1715.92|1715.22|1714.43|1713.73|1716.29|1715.46|1713.28|1712.08|623
1591318800000|2020-06-05 01:00:00|1714.01|1712.81|1715.16|1714.46|1716.56|1715.61|1713.59|1712.59|886
1591319100000|2020-06-05 01:05:00|1715.12|1714.42|1714.26|1713.06|1716.71|1715.76|1713.31|1712.61|688
1591319400000|2020-06-05 01:10:00|1714.61|1713.41|1715.43|1714.23|1715.98|1715.1|1713.64|1712.94|586
1591319700000|2020-06-05 01:15:00|1714.94|1713.74|1715.16|1714.46|1716.02|1715.23|1714.15|1713.27|556
1591320000000|2020-06-05 01:20:00|1715.13|1714.43|1715.83|1714.63|1716.27|1715.44|1714.87|1713.78|648
1591320300000|2020-06-05 01:25:00|1715.58|1714.88|1715.78|1714.58|1716.38|1715.61|1715.36|1714.48|580
1591320600000|2020-06-05 01:30:00|1715.65|1714.95|1716.02|1715.32|1716.31|1715.56|1715.49|1714.54|481
1591320900000|2020-06-05 01:35:00|1716.04|1715.34|1715.71|1714.51|1716.34|1715.48|1714.72|1713.8|614
1591321200000|2020-06-05 01:40:00|1715.73|1714.53|1715.2|1714|1715.95|1715.04|1714.86|1713.85|418
1591321500000|2020-06-05 01:45:00|1715.13|1713.93|1714.81|1713.61|1715.38|1714.38|1714.4|1713.34|547
1591321800000|2020-06-05 01:50:00|1714.83|1713.63|1713.68|1712.48|1714.98|1714.06|1713.35|1712.39|436
1591322100000|2020-06-05 01:55:00|1713.69|1712.49|1713.2|1712.5|1713.98|1713.02|1712.74|1711.83|519
1591322400000|2020-06-05 02:00:00|1713.21|1712.51|1713.61|1712.91|1713.77|1713.02|1712.56|1711.55|660
1591322700000|2020-06-05 02:05:00|1713.65|1712.95|1713.23|1712.03|1713.76|1712.96|1712.33|1711.13|466
1591323000000|2020-06-05 02:10:00|1713.24|1712.54|1712.04|1710.84|1713.41|1712.59|1710.89|1710.19|549
1591323300000|2020-06-05 02:15:00|1712.1|1710.9|1712.64|1711.44|1713.13|1712.2|1711.35|1710.33|527
1591323600000|2020-06-05 02:20:00|1712.55|1711.35|1713.1|1711.9|1713.24|1712.37|1712.3|1711.19|455
1591323900000|2020-06-05 02:25:00|1713.11|1711.91|1712.99|1712.29|1713.37|1712.64|1712.54|1711.59|390
1591324200000|2020-06-05 02:30:00|1712.86|1712.16|1713.45|1712.25|1713.82|1713.04|1712.35|1711.15|801
1591324500000|2020-06-05 02:35:00|1713.57|1712.37|1713.23|1712.53|1713.74|1713.04|1712.64|1711.73|406
1591324800000|2020-06-05 02:40:00|1713.25|1712.55|1712.83|1712.13|1713.42|1712.63|1712.05|1711.29|552
1591325100000|2020-06-05 02:45:00|1712.89|1712.19|1711.98|1711.28|1713.2|1712.28|1711.41|1710.51|534
1591325400000|2020-06-05 02:50:00|1712|1711.3|1712.01|1710.81|1712.26|1711.56|1711.34|1710.39|442
1591325700000|2020-06-05 02:55:00|1711.78|1711.08|1711.89|1711.19|1712.26|1711.55|1711.51|1710.56|358
1591326000000|2020-06-05 03:00:00|1711.69|1710.99|1711.75|1711.05|1712.27|1711.57|1710.75|1709.87|360
1591326300000|2020-06-05 03:05:00|1711.79|1711.09|1710.11|1708.91|1712.3|1711.6|1709.61|1708.41|638
1591326600000|2020-06-05 03:10:00|1710.12|1708.92|1710.8|1709.6|1711.43|1710.23|1709.51|1708.5|743
1591326900000|2020-06-05 03:15:00|1710.59|1709.39|1708.61|1707.41|1710.82|1709.62|1708.37|1707.19|683
1591327200000|2020-06-05 03:20:00|1708.7|1707.5|1708.75|1707.55|1710.1|1709.1|1707.52|1706.82|928
1591327500000|2020-06-05 03:25:00|1708.67|1707.47|1707.91|1707.21|1709.87|1708.67|1707.52|1706.82|701
1591327800000|2020-06-05 03:30:00|1707.86|1707.16|1709.53|1708.83|1710.08|1709.13|1707.78|1707.08|608
1591328100000|2020-06-05 03:35:00|1709.54|1708.84|1709.18|1708.48|1710.25|1709.18|1709.08|1708.18|390
1591328400000|2020-06-05 03:40:00|1709.2|1708.5|1709.81|1709.11|1709.94|1709.24|1709.1|1708.17|292
1591328700000|2020-06-05 03:45:00|1709.83|1709.13|1709.88|1708.68|1710.31|1709.24|1709.41|1708.45|324
1591329000000|2020-06-05 03:50:00|1710.05|1708.85|1709.44|1708.74|1711.02|1709.99|1709.41|1708.55|514
1591329300000|2020-06-05 03:55:00|1709.46|1708.76|1709.22|1708.52|1709.75|1708.8|1708.66|1707.64|460
1591329600000|2020-06-05 04:00:00|1709.47|1708.27|1710.29|1709.59|1710.78|1709.82|1708.99|1708.11|518
1591329900000|2020-06-05 04:05:00|1710.27|1709.57|1710.55|1709.85|1711.03|1710.06|1710.08|1709.15|411
1591330200000|2020-06-05 04:10:00|1710.89|1709.69|1710.59|1709.39|1711.12|1710.11|1710.27|1709.32|277
1591330500000|2020-06-05 04:15:00|1710.64|1709.44|1711.11|1709.91|1711.28|1710.34|1710.35|1709.41|412
1591330800000|2020-06-05 04:20:00|1711.09|1709.89|1710.84|1709.64|1711.19|1710.47|1710.27|1709.31|344
1591331100000|2020-06-05 04:25:00|1710.83|1709.63|1710.83|1709.63|1711.07|1710.33|1710.19|1709.32|379
1591331400000|2020-06-05 04:30:00|1710.77|1709.57|1710.58|1709.38|1711.05|1710.35|1709.89|1709.03|520
1591331700000|2020-06-05 04:35:00|1710.52|1709.32|1711.26|1710.06|1711.29|1710.4|1710.23|1709.29|433
1591332000000|2020-06-05 04:40:00|1711.14|1709.94|1709.62|1708.42|1711.27|1710.3|1709.08|1708.15|520
1591332300000|2020-06-05 04:45:00|1709.67|1708.47|1709.55|1708.35|1710.24|1709.23|1709|1708.23|462
1591332600000|2020-06-05 04:50:00|1709.53|1708.33|1710.36|1709.66|1711.26|1710.26|1708.91|1708.06|640
1591332900000|2020-06-05 04:55:00|1710.34|1709.64|1709.11|1708.41|1711.03|1710.08|1709|1708.22|533
1591333200000|2020-06-05 05:00:00|1709.25|1708.55|1710.02|1709.32|1710.51|1709.81|1709.04|1708.12|443
1591333500000|2020-06-05 05:05:00|1710.01|1709.31|1709.75|1709.05|1710.49|1709.79|1709.62|1708.81|389
1591333800000|2020-06-05 05:10:00|1709.78|1709.08|1710.91|1710.21|1711.32|1710.37|1709.71|1709.01|372
1591334100000|2020-06-05 05:15:00|1710.84|1710.14|1711.38|1710.68|1711.62|1710.92|1710.37|1709.65|444
1591334400000|2020-06-05 05:20:00|1711.3|1710.6|1711.68|1710.98|1712.21|1711.51|1711.21|1710.51|478
1591334700000|2020-06-05 05:25:00|1711.72|1711.02|1710.69|1709.99|1712.02|1711.32|1710.68|1709.98|382
1591335000000|2020-06-05 05:30:00|1711.23|1710.53|1712.09|1711.39|1712.35|1711.65|1711.01|1710.31|767
1591335300000|2020-06-05 05:35:00|1712.13|1711.43|1712.68|1711.98|1712.87|1712.17|1712.01|1711.31|527
1591335600000|2020-06-05 05:40:00|1712.72|1712.02|1712.81|1712.11|1713.05|1712.16|1712.4|1711.7|564
1591335900000|2020-06-05 05:45:00|1712.73|1712.03|1712.36|1711.66|1713.45|1712.36|1711.95|1711.14|664
1591336200000|2020-06-05 05:50:00|1712.46|1711.76|1712.15|1711.45|1712.8|1712.07|1711.56|1710.73|784
1591336500000|2020-06-05 05:55:00|1712.35|1711.65|1710.36|1709.16|1712.5|1711.67|1709.57|1708.37|966
1591336800000|2020-06-05 06:00:00|1710.24|1709.04|1709.03|1708.33|1710.76|1709.81|1708.51|1707.66|1256
1591337100000|2020-06-05 06:05:00|1709.02|1708.32|1710.91|1710.21|1711.42|1710.69|1708.99|1708.29|1007
1591337400000|2020-06-05 06:10:00|1711.11|1709.91|1710.6|1709.9|1711.6|1710.76|1709.63|1708.77|951
1591337700000|2020-06-05 06:15:00|1710.62|1709.92|1709.39|1708.69|1710.69|1709.92|1709.06|1708.26|1103
1591338000000|2020-06-05 06:20:00|1709.4|1708.7|1709.68|1708.48|1710.52|1709.82|1708.9|1708|885
1591338300000|2020-06-05 06:25:00|1709.64|1708.44|1710.18|1709.48|1710.18|1709.48|1708.49|1707.37|825
1591338600000|2020-06-05 06:30:00|1710.17|1709.47|1710.21|1709.01|1710.9|1709.98|1709.56|1708.63|897
1591338900000|2020-06-05 06:35:00|1710.2|1709|1710.93|1710.23|1712.14|1711.1|1710.04|1709|763
1591339200000|2020-06-05 06:40:00|1711.21|1710.01|1710.08|1709.38|1711.68|1710.8|1709.72|1708.67|810
1591339500000|2020-06-05 06:45:00|1710.05|1709.35|1708.6|1707.9|1710.88|1710.02|1708.36|1707.55|1071
1591339800000|2020-06-05 06:50:00|1708.59|1707.89|1708.41|1707.71|1709.05|1708.35|1707.9|1707.02|1013
1591340100000|2020-06-05 06:55:00|1708.5|1707.8|1709.56|1708.86|1709.7|1709|1708.08|1707.12|878
1591340400000|2020-06-05 07:00:00|1709.54|1708.84|1709.44|1708.74|1710.56|1709.86|1708.66|1707.96|927
1591340700000|2020-06-05 07:05:00|1709.45|1708.75|1709.49|1708.79|1709.84|1709.1|1708.72|1707.75|711
1591341000000|2020-06-05 07:10:00|1709.46|1708.76|1708.66|1707.96|1709.5|1708.8|1707.69|1706.81|953
1591341300000|2020-06-05 07:15:00|1708.67|1707.97|1708.46|1707.76|1709.32|1708.56|1707.8|1706.65|836
1591341600000|2020-06-05 07:20:00|1708.48|1707.78|1709.33|1708.63|1710.05|1709.2|1708.27|1707.57|569
1591341900000|2020-06-05 07:25:00|1709.34|1708.64|1709.48|1708.78|1710.02|1709.12|1708.59|1707.69|824
1591342200000|2020-06-05 07:30:00|1709.49|1708.79|1711.21|1710.51|1711.33|1710.54|1709.29|1708.47|852
1591342500000|2020-06-05 07:35:00|1711.22|1710.52|1710.31|1709.11|1711.42|1710.65|1709.58|1708.7|799
1591342800000|2020-06-05 07:40:00|1710.32|1709.12|1710.18|1709.48|1710.93|1709.98|1709.73|1709.01|769
1591343100000|2020-06-05 07:45:00|1710.19|1709.49|1710.2|1709.5|1710.67|1709.97|1709.74|1709.04|867
1591343400000|2020-06-05 07:50:00|1710.18|1709.48|1710.02|1709.32|1711.16|1710.46|1709.95|1709.04|890
1591343700000|2020-06-05 07:55:00|1709.98|1709.28|1710.1|1709.4|1710.37|1709.41|1708.63|1707.79|804
1591344000000|2020-06-05 08:00:00|1710.33|1709.13|1708.43|1707.73|1710.35|1709.57|1708.19|1707.49|1140
1591344300000|2020-06-05 08:05:00|1708.44|1707.74|1708.79|1708.09|1709.02|1708.32|1707.65|1706.95|874
1591344600000|2020-06-05 08:10:00|1708.8|1708.1|1709.38|1708.68|1709.86|1709.05|1708.29|1707.59|636
1591344900000|2020-06-05 08:15:00|1709.46|1708.76|1710.57|1709.37|1710.98|1709.78|1709.24|1708.54|785
1591345200000|2020-06-05 08:20:00|1710.35|1709.65|1709.81|1709.11|1710.47|1709.77|1709.29|1708.59|496
1591345500000|2020-06-05 08:25:00|1709.82|1709.12|1709.01|1708.31|1709.82|1709.12|1708.56|1707.86|446
1591345800000|2020-06-05 08:30:00|1709.02|1708.32|1709.59|1708.89|1710.06|1709.15|1708.38|1707.68|397
1591346100000|2020-06-05 08:35:00|1709.55|1708.85|1709.57|1708.37|1710.52|1709.82|1708.88|1707.93|564
1591346400000|2020-06-05 08:40:00|1709.21|1708.51|1708.37|1707.67|1709.46|1708.6|1708.17|1707.33|544
1591346700000|2020-06-05 08:45:00|1708.38|1707.68|1708.35|1707.65|1709.32|1708.49|1707.63|1706.93|542
1591347000000|2020-06-05 08:50:00|1708.37|1707.67|1711.57|1710.87|1711.57|1710.87|1708.36|1707.66|925
1591347300000|2020-06-05 08:55:00|1711.59|1710.89|1711.68|1710.98|1713.91|1713.21|1711.07|1710.31|1184
1591347600000|2020-06-05 09:00:00|1711.69|1710.99|1709.79|1709.09|1711.89|1711.19|1709.66|1708.96|857
1591347900000|2020-06-05 09:05:00|1709.78|1709.08|1711.46|1710.76|1712.15|1711.45|1709.64|1708.94|812
1591348200000|2020-06-05 09:10:00|1711.45|1710.75|1710.01|1709.31|1711.93|1711.23|1709.64|1708.91|880
1591348500000|2020-06-05 09:15:00|1710.02|1709.32|1710.08|1709.38|1710.73|1709.86|1709.6|1708.9|689
1591348800000|2020-06-05 09:20:00|1710.21|1709.51|1709.99|1709.29|1710.31|1709.61|1709.45|1708.75|599
1591349100000|2020-06-05 09:25:00|1710.02|1709.32|1708.68|1707.98|1710.19|1709.49|1708.25|1707.55|767
1591349400000|2020-06-05 09:30:00|1708.77|1708.07|1709.46|1708.76|1710.06|1709.36|1708.77|1708.07|861
1591349700000|2020-06-05 09:35:00|1709.39|1708.69|1708.15|1707.45|1709.67|1708.97|1707.78|1707.08|651
1591350000000|2020-06-05 09:40:00|1708.4|1707.2|1707.63|1706.93|1708.7|1707.81|1707.05|1705.95|742
1591350300000|2020-06-05 09:45:00|1707.61|1706.91|1707.76|1707.06|1708.02|1707.3|1707.09|1706.39|700
1591350600000|2020-06-05 09:50:00|1707.77|1707.07|1708.46|1707.76|1708.77|1708.07|1707.07|1706.37|659
1591350900000|2020-06-05 09:55:00|1708.47|1707.77|1708.17|1707.47|1710.13|1709.21|1707.68|1706.98|906
1591351200000|2020-06-05 10:00:00|1708.16|1707.46|1708.34|1707.64|1708.81|1708.03|1706.82|1706.05|813
1591351500000|2020-06-05 10:05:00|1708.35|1707.65|1705.18|1703.98|1708.35|1707.65|1704.68|1703.82|1668
1591351800000|2020-06-05 10:10:00|1705.02|1703.82|1703.78|1702.58|1706.3|1705.25|1703.12|1702.05|1431
1591352100000|2020-06-05 10:15:00|1703.8|1702.6|1704.63|1703.93|1705.35|1704.42|1702.43|1701.5|1198
1591352400000|2020-06-05 10:20:00|1704.88|1703.68|1705.27|1704.57|1705.95|1705.15|1704.6|1703.61|996
1591352700000|2020-06-05 10:25:00|1705.37|1704.67|1705.75|1705.05|1706.06|1705.23|1704.96|1704.25|659
1591353000000|2020-06-05 10:30:00|1705.72|1705.02|1705|1704.3|1705.94|1705.1|1704.59|1703.65|738
1591353300000|2020-06-05 10:35:00|1704.99|1704.29|1706.62|1705.42|1706.72|1705.52|1704.91|1704.19|535
1591353600000|2020-06-05 10:40:00|1706.65|1705.45|1708.58|1707.88|1709.49|1708.72|1705.71|1704.78|1112
1591353900000|2020-06-05 10:45:00|1708.37|1707.67|1707.38|1706.68|1708.62|1707.67|1706.64|1705.9|926
1591354200000|2020-06-05 10:50:00|1707.37|1706.67|1707|1706.3|1707.39|1706.69|1705.51|1704.81|687
1591354500000|2020-06-05 10:55:00|1707.02|1706.32|1706.12|1705.42|1707.51|1706.81|1705.77|1705.02|737
1591354800000|2020-06-05 11:00:00|1706.11|1705.41|1704.68|1703.98|1706.11|1705.41|1704.68|1703.86|802
1591355100000|2020-06-05 11:05:00|1704.72|1704.02|1704.45|1703.75|1705.17|1704.3|1703.84|1702.93|797
1591355400000|2020-06-05 11:10:00|1704.49|1703.79|1704.56|1703.86|1705.7|1704.76|1704.4|1703.45|656
1591355700000|2020-06-05 11:15:00|1704.54|1703.84|1704.95|1704.25|1705.76|1704.86|1704.24|1703.43|663
1591356000000|2020-06-05 11:20:00|1704.94|1704.24|1704.52|1703.32|1705.58|1704.6|1703.6|1702.63|796
1591356300000|2020-06-05 11:25:00|1704.49|1703.29|1704.15|1702.95|1705.32|1704.12|1703.76|1702.78|896
1591356600000|2020-06-05 11:30:00|1704.18|1702.98|1704.61|1703.91|1705.33|1704.47|1703.46|1702.49|840
1591356900000|2020-06-05 11:35:00|1704.57|1703.87|1706.06|1705.36|1706.42|1705.45|1704.55|1703.65|909
1591357200000|2020-06-05 11:40:00|1705.97|1705.27|1707.19|1706.49|1707.48|1706.53|1705.71|1704.92|682
1591357500000|2020-06-05 11:45:00|1707.22|1706.52|1707.2|1706|1707.99|1707.06|1706.77|1705.73|897
1591357800000|2020-06-05 11:50:00|1707.22|1706.02|1706.63|1705.43|1707.38|1706.36|1706.07|1704.87|794
1591358100000|2020-06-05 11:55:00|1706.62|1705.42|1706.47|1705.27|1707.07|1706.02|1705.92|1704.73|835
1591358400000|2020-06-05 12:00:00|1706.49|1705.29|1706.16|1704.96|1706.76|1705.86|1704.83|1703.92|1111
1591358700000|2020-06-05 12:05:00|1706.2|1705|1704.38|1703.68|1706.21|1705.09|1704.15|1703.02|1060
1591359000000|2020-06-05 12:10:00|1704.45|1703.75|1701.1|1700.4|1705.16|1704.46|1700.79|1699.95|1379
1591359300000|2020-06-05 12:15:00|1701.14|1700.44|1702.67|1701.97|1703.36|1702.66|1699.86|1699.16|1441
1591359600000|2020-06-05 12:20:00|1702.48|1701.78|1701.38|1700.18|1703.93|1703.23|1700.14|1698.94|1511
1591359900000|2020-06-05 12:25:00|1701.48|1700.28|1701.53|1700.33|1704.79|1704|1699.87|1697.13|1520
1591360200000|2020-06-05 12:30:00|1701.57|1700.37|1693.41|1692.21|1702.31|1700.52|1691.62|1687.9|1336
1591360500000|2020-06-05 12:35:00|1693.43|1692.23|1691|1689.8|1697.93|1694.09|1690.18|1687.42|2187
1591360800000|2020-06-05 12:40:00|1691.24|1690.04|1685.2|1684|1691.24|1690.04|1683.08|1681.88|1972
1591361100000|2020-06-05 12:45:00|1685.82|1684.62|1692.07|1690.87|1692.73|1691.53|1684.13|1682.93|1795
1591361400000|2020-06-05 12:50:00|1692.02|1690.82|1689.12|1687.92|1694.61|1693.41|1688.33|1687.13|1910
1591361700000|2020-06-05 12:55:00|1689.07|1687.87|1687.96|1686.76|1690.33|1688.02|1686.68|1685.48|1569
1591362000000|2020-06-05 13:00:00|1687.78|1686.58|1688.71|1687.51|1692.33|1691.13|1685.47|1684.27|1970
1591362300000|2020-06-05 13:05:00|1688.62|1687.42|1684.7|1683.5|1688.77|1687.45|1684.39|1683.19|2082
1591362600000|2020-06-05 13:10:00|1684.55|1683.35|1685.07|1683.87|1686.43|1684.52|1682.11|1680.91|2143
1591362900000|2020-06-05 13:15:00|1684.98|1683.78|1683.29|1682.59|1685.5|1684.3|1682.21|1681.15|1868
1591363200000|2020-06-05 13:20:00|1683.31|1682.61|1685.33|1684.63|1685.7|1684.86|1680.21|1679.16|1246
1591363500000|2020-06-05 13:25:00|1685.38|1684.68|1687.56|1686.36|1688.15|1686.95|1682.2|1681.35|1175
1591363800000|2020-06-05 13:30:00|1687.51|1686.31|1685.82|1684.62|1689.25|1688.05|1684.27|1683.54|1226
1591364100000|2020-06-05 13:35:00|1685.98|1684.78|1683.95|1682.75|1686.8|1685.6|1683.49|1682.29|1117
1591364400000|2020-06-05 13:40:00|1684.06|1682.86|1682.81|1681.61|1684.6|1683.4|1680.76|1679.76|1173
1591364700000|2020-06-05 13:45:00|1682.58|1681.38|1683.84|1682.64|1684.7|1683.59|1680.66|1679.46|882
1591365000000|2020-06-05 13:50:00|1683.27|1682.57|1681.06|1680.36|1684.33|1683.62|1680.38|1679.61|535
1591365300000|2020-06-05 13:55:00|1680.99|1680.29|1680.8|1679.6|1683.89|1683|1679.71|1678.64|295
1591365600000|2020-06-05 14:00:00|1681.11|1679.91|1682.19|1680.99|1683.43|1682.44|1680.56|1679.36|471
1591365900000|2020-06-05 14:05:00|1682.17|1680.97|1683.33|1682.63|1684.89|1684.04|1681.61|1680.41|543
1591366200000|2020-06-05 14:10:00|1683.11|1682.41|1681.09|1679.89|1683.54|1682.74|1680.43|1679.58|543
1591366500000|2020-06-05 14:15:00|1681.03|1679.83|1680.64|1679.94|1682.98|1681.94|1680.33|1679.43|540
1591366800000|2020-06-05 14:20:00|1680.79|1680.09|1680.63|1679.43|1681.39|1680.63|1679.93|1678.99|550
1591367100000|2020-06-05 14:25:00|1680.44|1679.74|1676.42|1675.22|1680.5|1679.8|1676.18|1675.05|541
1591367400000|2020-06-05 14:30:00|1676.21|1675.01|1674.54|1673.34|1677.43|1676.23|1674.49|1673.29|544
1591367700000|2020-06-05 14:35:00|1674.46|1673.26|1673.76|1673.06|1675.97|1674.93|1672.15|1671.08|545
1591368000000|2020-06-05 14:40:00|1673.79|1673.09|1674.51|1673.81|1676.82|1675.62|1673.75|1672.66|542
1591368300000|2020-06-05 14:45:00|1674.75|1673.55|1673.67|1672.97|1675.41|1674.21|1671.31|1670.11|547
1591368600000|2020-06-05 14:50:00|1673.81|1672.61|1675.5|1674.8|1676.38|1675.18|1672.74|1671.84|540
1591368900000|2020-06-05 14:55:00|1675.61|1674.41|1675.65|1674.45|1676.21|1675.19|1674.05|1673.11|552
1591369200000|2020-06-05 15:00:00|1675.84|1674.64|1677.35|1676.65|1678.15|1677.38|1675.61|1674.64|530
1591369500000|2020-06-05 15:05:00|1677.4|1676.7|1678.1|1677.4|1678.68|1677.79|1676.4|1675.5|527
1591369800000|2020-06-05 15:10:00|1678.17|1677.47|1681.7|1681|1683.07|1681.87|1677.66|1676.96|535
1591370100000|2020-06-05 15:15:00|1681.67|1680.97|1680.46|1679.76|1682.68|1681.78|1679.9|1678.85|539
1591370400000|2020-06-05 15:20:00|1680.71|1679.51|1677.98|1677.28|1680.98|1680.16|1677.61|1676.91|506
1591370700000|2020-06-05 15:25:00|1678.34|1677.14|1678.35|1677.15|1678.88|1677.91|1676.23|1675.22|536
1591371000000|2020-06-05 15:30:00|1678.44|1677.24|1678.55|1677.35|1679.09|1678.39|1676.8|1675.82|542
1591371300000|2020-06-05 15:35:00|1678.6|1677.4|1679.99|1678.79|1680.54|1679.81|1678.09|1676.97|543
1591371600000|2020-06-05 15:40:00|1679.84|1678.64|1678.38|1677.18|1680.15|1679.05|1677.93|1676.82|519
1591371900000|2020-06-05 15:45:00|1678.13|1677.43|1678.84|1677.64|1680.06|1678.86|1677.91|1677|527
1591372200000|2020-06-05 15:50:00|1678.83|1677.63|1678.54|1677.34|1679.55|1678.59|1677.64|1676.54|513
1591372500000|2020-06-05 15:55:00|1678.49|1677.29|1678.5|1677.8|1679.37|1678.27|1677.74|1676.54|492
1591372800000|2020-06-05 16:00:00|1678.72|1678.02|1678.37|1677.17|1679.09|1678.09|1677.99|1677.01|457
1591373100000|2020-06-05 16:05:00|1678.31|1677.11|1678.62|1677.42|1679.34|1678.14|1677.85|1676.8|467
1591373400000|2020-06-05 16:10:00|1678.52|1677.32|1681.03|1679.83|1681.35|1680.34|1678.2|1677|506
1591373700000|2020-06-05 16:15:00|1681.05|1679.85|1681.35|1680.15|1682.54|1681.34|1679.94|1679.24|496
1591374000000|2020-06-05 16:20:00|1681.23|1680.03|1680.88|1679.68|1682.23|1681.03|1679.74|1678.83|505
1591374300000|2020-06-05 16:25:00|1680.98|1679.78|1681.55|1680.35|1682.23|1681.03|1680.23|1679.03|486
1591374600000|2020-06-05 16:30:00|1681.58|1680.38|1681.96|1680.76|1682.77|1681.82|1681.36|1680.2|489
1591374900000|2020-06-05 16:35:00|1682.04|1680.84|1681.4|1680.7|1682.77|1681.83|1681.36|1680.25|479
1591375200000|2020-06-05 16:40:00|1681.51|1680.81|1682.71|1681.51|1682.79|1681.84|1681.05|1680.26|465
1591375500000|2020-06-05 16:45:00|1681.52|1680.82|1681.69|1680.99|1682.52|1681.57|1681.07|1680.23|443
1591375800000|2020-06-05 16:50:00|1681.94|1680.74|1683.71|1682.51|1684.3|1683.32|1681.37|1680.47|488
1591376100000|2020-06-05 16:55:00|1683.67|1682.47|1682.73|1681.53|1685.08|1684.11|1682.09|1681.17|501
1591376400000|2020-06-05 17:00:00|1682.58|1681.88|1682.89|1681.69|1684.27|1683.29|1681.87|1680.77|451
1591376700000|2020-06-05 17:05:00|1682.46|1681.26|1681.77|1680.57|1683.08|1681.88|1681.22|1680.09|420
1591377000000|2020-06-05 17:10:00|1681.51|1680.81|1681.22|1680.52|1681.97|1681.07|1680.06|1679.15|502
1591377300000|2020-06-05 17:15:00|1681.25|1680.55|1680.19|1679.49|1681.91|1680.71|1680.1|1679.05|458
1591377600000|2020-06-05 17:20:00|1680.17|1679.47|1680.57|1679.87|1681.36|1680.49|1679.57|1678.53|505
1591377900000|2020-06-05 17:25:00|1680.63|1679.93|1681.03|1680.33|1681.36|1680.44|1679.19|1678.22|492
1591378200000|2020-06-05 17:30:00|1681|1680.3|1681.24|1680.04|1682.89|1681.69|1680.13|1679.13|465
1591378500000|2020-06-05 17:35:00|1680.96|1680.26|1681.72|1681.02|1682.59|1681.49|1680.32|1679.59|459
1591378800000|2020-06-05 17:40:00|1681.69|1680.99|1682.28|1681.08|1684.54|1682.01|1681.56|1680.64|443
1591379100000|2020-06-05 17:45:00|1682.11|1680.91|1682.25|1681.55|1684.55|1682.58|1681.61|1680.75|449
1591379400000|2020-06-05 17:50:00|1682.21|1681.51|1681.94|1680.74|1684.38|1682.43|1681.37|1680.47|401
1591379700000|2020-06-05 17:55:00|1681.68|1680.98|1681.64|1680.94|1684.86|1683|1681.53|1680.57|389
1591380000000|2020-06-05 18:00:00|1681.66|1680.96|1680.7|1680|1683.97|1682.28|1680.15|1679.22|469
1591380300000|2020-06-05 18:05:00|1680.71|1680.01|1681.11|1680.41|1683.52|1681.6|1680.11|1679.21|463
1591380600000|2020-06-05 18:10:00|1681.08|1680.38|1680.54|1679.84|1683.69|1681.49|1680.12|1679.21|441
1591380900000|2020-06-05 18:15:00|1680.55|1679.85|1679.68|1678.98|1682.98|1681.01|1679.44|1678.55|431
1591381200000|2020-06-05 18:20:00|1679.48|1678.78|1680.72|1680.02|1682.64|1680.7|1679.39|1678.55|465
1591381500000|2020-06-05 18:25:00|1680.98|1680.28|1680.86|1679.66|1683.29|1681.2|1680.25|1679.3|450
1591381800000|2020-06-05 18:30:00|1680.9|1679.7|1680.69|1679.49|1681.55|1680.61|1680.45|1679.49|423
1591382100000|2020-06-05 18:35:00|1680.74|1679.54|1680.55|1679.85|1683.42|1681.54|1680.34|1679.54|447
1591382400000|2020-06-05 18:40:00|1680.6|1679.9|1680.67|1679.47|1683.07|1681.1|1680.04|1679.07|396
1591382700000|2020-06-05 18:45:00|1680.56|1679.36|1680.77|1680.07|1683.11|1681|1679.87|1679.01|471
1591383000000|2020-06-05 18:50:00|1680.75|1680.05|1682.21|1681.01|1684.44|1682.24|1680.75|1679.8|468
1591383300000|2020-06-05 18:55:00|1682.28|1681.08|1683.08|1682.38|1685.03|1683.7|1681.88|1680.68|482
1591383600000|2020-06-05 19:00:00|1683.04|1682.34|1684.69|1681.45|1685.24|1683.37|1682.29|1681.09|457
1591383900000|2020-06-05 19:05:00|1682.38|1681.18|1682.5|1681.3|1685.32|1683.3|1681.72|1680.52|471
1591384200000|2020-06-05 19:10:00|1682.82|1682.12|1682.11|1680.91|1685.2|1683.14|1681.4|1680.45|654
1591384500000|2020-06-05 19:15:00|1682.15|1680.95|1682.35|1681.15|1685.14|1682.77|1681.69|1680.6|844
1591384800000|2020-06-05 19:20:00|1682.14|1680.94|1682.24|1681.04|1686.06|1682.82|1681.55|1680.62|903
1591385100000|2020-06-05 19:25:00|1682.21|1681.01|1682.41|1681.21|1682.75|1681.76|1681.83|1680.63|759
1591385400000|2020-06-05 19:30:00|1682.42|1681.22|1682.73|1681.53|1683.16|1681.98|1681.96|1681.06|829
1591385700000|2020-06-05 19:35:00|1682.72|1681.52|1682.39|1681.19|1685.11|1682.47|1681.98|1679.22|801
1591386000000|2020-06-05 19:40:00|1682.52|1681.32|1682.41|1681.21|1683.1|1682.17|1681.97|1678.9|919
1591386300000|2020-06-05 19:45:00|1682.45|1681.25|1683.51|1682.31|1686.38|1684.01|1682.25|1681.05|961
1591386600000|2020-06-05 19:50:00|1683.49|1682.29|1682.11|1680.91|1685.05|1683.39|1682.02|1680.82|1011
1591386900000|2020-06-05 19:55:00|1682.13|1680.93|1682.15|1680.95|1684.7|1681.74|1681.54|1680.57|938
1591387200000|2020-06-05 20:00:00|1682.17|1680.97|1685.04|1681.48|1685.51|1683.29|1681.47|1680.44|510
1591387500000|2020-06-05 20:05:00|1685.08|1681.7|1683.19|1681.99|1685.96|1683.31|1681.91|1680.71|465
1591387800000|2020-06-05 20:10:00|1683.1|1681.9|1687.5|1682.87|1687.55|1684.72|1683.1|1681.9|458
1591388100000|2020-06-05 20:15:00|1687.41|1683.42|1688.43|1683.97|1688.72|1685.25|1684.25|1682.88|544
1591388400000|2020-06-05 20:20:00|1685.11|1683.91|1685.63|1684.43|1688.57|1685.85|1684.27|1683.27|433
1591388700000|2020-06-05 20:25:00|1685.47|1684.27|1685.54|1684.34|1688.92|1686.18|1685.02|1683.9|402
1591389000000|2020-06-05 20:30:00|1684.9|1684.2|1684.76|1683.56|1688.57|1685.74|1684.01|1683.07|383
1591389300000|2020-06-05 20:35:00|1687.81|1683.53|1687.22|1683.33|1687.83|1685.22|1684.29|1683.15|279
1591389600000|2020-06-05 20:40:00|1684.5|1683.3|1685.23|1684.03|1687.5|1685.9|1684.06|1683.1|343
1591389900000|2020-06-05 20:45:00|1685.18|1683.98|1685.6|1684.9|1687.53|1686.61|1684.86|1683.66|346
1591390200000|2020-06-05 20:50:00|1685.26|1684.56|1685.27|1684.07|1693.09|1686.75|1684.54|1683.37|317
1591390500000|2020-06-05 20:55:00|1685.32|1684.12|1685.77|1684.57|1694.33|1686.46|1685.05|1683.78|508
1591567200000|2020-06-07 22:00:00|1684.14|1682.94|1681.56|1680.36|1684.48|1683.28|1681.51|1680.25|570
1591567500000|2020-06-07 22:05:00|1681.45|1680.25|1682.28|1681.58|1682.78|1681.9|1681.33|1680.25|561
1591567800000|2020-06-07 22:10:00|1682.44|1681.74|1681.81|1681.11|1683.04|1682.2|1681.61|1680.88|399
1591568100000|2020-06-07 22:15:00|1681.85|1681.15|1681.9|1681.2|1682.78|1681.98|1681.42|1680.52|409
1591568400000|2020-06-07 22:20:00|1681.73|1681.03|1681.93|1681.23|1682.4|1681.6|1681.48|1680.64|464
1591568700000|2020-06-07 22:25:00|1681.88|1681.18|1682.14|1681.44|1682.45|1681.58|1681.61|1680.78|268
1591569000000|2020-06-07 22:30:00|1682.16|1681.46|1682.31|1681.61|1683.63|1682.92|1681.91|1680.87|550
1591569300000|2020-06-07 22:35:00|1682.33|1681.63|1681.35|1680.15|1682.86|1681.9|1680.51|1679.81|321
1591569600000|2020-06-07 22:40:00|1681.36|1680.16|1681.07|1680.37|1681.57|1680.67|1680.66|1679.96|269
1591569900000|2020-06-07 22:45:00|1681.09|1680.39|1681.18|1680.48|1681.38|1680.51|1680.9|1680.1|217
1591570200000|2020-06-07 22:50:00|1681.17|1680.47|1679.7|1678.5|1681.4|1680.5|1678.11|1676.91|666
1591570500000|2020-06-07 22:55:00|1679.64|1678.44|1679.84|1678.64|1680.2|1679|1679.02|1677.82|388
1591570800000|2020-06-07 23:00:00|1679.7|1679|1679.66|1678.96|1680.46|1679.33|1679.36|1678.56|268
1591571100000|2020-06-07 23:05:00|1679.91|1678.71|1680.57|1679.37|1680.57|1679.37|1678.38|1677.18|454
1591571400000|2020-06-07 23:10:00|1680.56|1679.36|1680.61|1679.41|1681.37|1680.17|1680.36|1679.16|370
1591571700000|2020-06-07 23:15:00|1680.41|1679.21|1680.83|1679.63|1681.12|1680.08|1679.69|1678.49|293
1591572000000|2020-06-07 23:20:00|1680.84|1679.64|1681.31|1680.11|1681.35|1680.3|1680.31|1679.36|187
1591572300000|2020-06-07 23:25:00|1681.2|1680|1681.08|1680.38|1681.56|1680.56|1680.72|1679.66|172
1591572600000|2020-06-07 23:30:00|1681.36|1680.16|1682.45|1681.75|1682.64|1681.76|1680.72|1679.76|281
1591572900000|2020-06-07 23:35:00|1682.5|1681.8|1681.68|1680.48|1682.98|1681.88|1681.24|1680.14|506
1591573200000|2020-06-07 23:40:00|1681.65|1680.45|1681.85|1680.65|1681.85|1680.8|1680.73|1679.75|377
1591573500000|2020-06-07 23:45:00|1681.79|1680.59|1681.73|1680.53|1681.83|1680.82|1681|1679.85|328
1591573800000|2020-06-07 23:50:00|1681.37|1680.67|1681.9|1680.7|1682.55|1681.47|1681.35|1680.41|356
1591574100000|2020-06-07 23:55:00|1681.94|1680.74|1682.19|1680.99|1682.53|1681.36|1681.61|1680.57|296
1591574400000|2020-06-08 00:00:00|1682.16|1680.96|1684.37|1683.67|1684.77|1683.99|1682.08|1680.92|590
1591574700000|2020-06-08 00:05:00|1684.38|1683.68|1684.33|1683.13|1684.92|1683.95|1683.61|1682.43|617
1591575000000|2020-06-08 00:10:00|1684.14|1682.94|1683.86|1682.66|1684.6|1683.4|1682.39|1681.25|590
1591575300000|2020-06-08 00:15:00|1683.79|1682.59|1683.89|1682.69|1684|1683.11|1682.5|1681.3|502
1591575600000|2020-06-08 00:20:00|1683.8|1682.6|1683.66|1682.46|1684.15|1683.38|1682.78|1681.58|431
1591575900000|2020-06-08 00:25:00|1683.67|1682.47|1683.8|1683.1|1685.32|1684.12|1683.48|1682.47|541
1591576200000|2020-06-08 00:30:00|1683.79|1683.09|1684.25|1683.55|1684.92|1683.94|1683.46|1682.52|576
1591576500000|2020-06-08 00:35:00|1684.18|1683.48|1684.04|1682.84|1684.65|1683.76|1683.36|1682.26|524
1591576800000|2020-06-08 00:40:00|1684.07|1682.87|1683.68|1682.48|1684.11|1682.91|1682.83|1681.79|502
1591577100000|2020-06-08 00:45:00|1683.69|1682.49|1683|1681.8|1683.86|1683.16|1682.26|1681.33|500
1591577400000|2020-06-08 00:50:00|1683.01|1681.81|1681.63|1680.43|1683.82|1682.91|1681.34|1680.32|610
1591577700000|2020-06-08 00:55:00|1681.64|1680.44|1682.76|1682.06|1683.31|1682.33|1681.48|1680.28|603
1591578000000|2020-06-08 01:00:00|1682.77|1682.07|1685.29|1684.09|1685.56|1684.83|1682.27|1681.57|820
1591578300000|2020-06-08 01:05:00|1685.22|1684.02|1685.87|1684.67|1686.19|1685.24|1685.01|1683.94|640
1591578600000|2020-06-08 01:10:00|1685.84|1684.64|1687.08|1685.88|1687.34|1686.25|1685.53|1684.6|756
1591578900000|2020-06-08 01:15:00|1687.1|1685.9|1686.26|1685.06|1689.11|1688.06|1685.97|1684.94|830
1591579200000|2020-06-08 01:20:00|1686.23|1685.03|1686.95|1686.25|1687.49|1686.48|1686.04|1684.92|714
1591579500000|2020-06-08 01:25:00|1686.93|1686.23|1686.03|1684.83|1687.32|1686.49|1685.37|1684.44|648
1591579800000|2020-06-08 01:30:00|1686.01|1684.81|1687.08|1685.88|1687.5|1686.44|1685.69|1684.76|622
1591580100000|2020-06-08 01:35:00|1687.1|1685.9|1686.87|1686.17|1687.35|1686.25|1686.36|1685.16|568
1591580400000|2020-06-08 01:40:00|1686.85|1686.15|1686.72|1686.02|1687.24|1686.31|1686.39|1685.19|455
1591580700000|2020-06-08 01:45:00|1686.71|1686.01|1686.84|1686.14|1687.29|1686.36|1686.09|1685.27|454
1591581000000|2020-06-08 01:50:00|1686.78|1686.08|1687.49|1686.79|1687.77|1687.03|1686.54|1685.59|451
1591581300000|2020-06-08 01:55:00|1687.42|1686.72|1687.15|1685.95|1687.9|1687.09|1686.41|1685.59|581
1591581600000|2020-06-08 02:00:00|1686.68|1685.98|1687.5|1686.8|1687.94|1686.99|1686.35|1685.65|628
1591581900000|2020-06-08 02:05:00|1687.75|1686.55|1688.25|1687.55|1689.57|1688.71|1687.32|1686.39|638
1591582200000|2020-06-08 02:10:00|1688.27|1687.57|1688.75|1688.05|1689.14|1688.27|1687.28|1686.42|537
1591582500000|2020-06-08 02:15:00|1688.76|1688.06|1688.91|1688.21|1689.27|1688.43|1688.45|1687.65|412
1591582800000|2020-06-08 02:20:00|1688.93|1688.23|1688.35|1687.65|1689.16|1688.27|1687.94|1686.94|385
1591583100000|2020-06-08 02:25:00|1688.36|1687.66|1687.6|1686.9|1689.11|1688.13|1687.49|1686.46|359
1591583400000|2020-06-08 02:30:00|1687.62|1686.92|1687.41|1686.21|1688.52|1687.59|1687.06|1686.15|558
1591583700000|2020-06-08 02:35:00|1687.38|1686.18|1686.98|1685.78|1687.77|1686.82|1686.91|1685.71|413
1591584000000|2020-06-08 02:40:00|1686.97|1685.77|1687.42|1686.72|1687.8|1686.89|1686.72|1685.7|369
1591584300000|2020-06-08 02:45:00|1687.67|1686.47|1688.65|1687.45|1688.99|1688.05|1687.36|1686.47|441
1591584600000|2020-06-08 02:50:00|1688.64|1687.44|1688.48|1687.28|1689.02|1688.11|1688.02|1687.07|376
1591584900000|2020-06-08 02:55:00|1688.47|1687.27|1688.21|1687.01|1688.56|1687.7|1687.62|1686.53|388
1591585200000|2020-06-08 03:00:00|1688.18|1686.98|1688.73|1687.53|1688.95|1687.86|1687.85|1686.82|420
1591585500000|2020-06-08 03:05:00|1688.74|1687.54|1688.47|1687.77|1689.11|1688.12|1688.18|1687.27|409
1591585800000|2020-06-08 03:10:00|1688.42|1687.72|1688.68|1687.48|1689.08|1688.08|1688.26|1687.34|378
1591586100000|2020-06-08 03:15:00|1688.66|1687.46|1689.22|1688.02|1689.22|1688.27|1688.22|1687.46|417
1591586400000|2020-06-08 03:20:00|1689.06|1687.86|1688.59|1687.89|1689.45|1688.61|1688.31|1687.33|394
1591586700000|2020-06-08 03:25:00|1688.62|1687.92|1688.81|1687.61|1689.37|1688.21|1688.37|1687.4|342
1591587000000|2020-06-08 03:30:00|1688.8|1687.6|1688.5|1687.3|1688.98|1688.09|1688.16|1687.23|306
1591587300000|2020-06-08 03:35:00|1688.51|1687.31|1688.49|1687.29|1689.12|1688.17|1688.07|1687.08|234
1591587600000|2020-06-08 03:40:00|1688.27|1687.57|1688.29|1687.59|1689.05|1688.1|1688.13|1686.97|200
1591587900000|2020-06-08 03:45:00|1688.46|1687.26|1688.74|1688.04|1689.39|1688.52|1687.91|1687.03|391
1591588200000|2020-06-08 03:50:00|1688.7|1688|1689.16|1687.96|1689.65|1688.72|1688.3|1687.4|451
1591588500000|2020-06-08 03:55:00|1689.17|1687.97|1689.16|1687.96|1689.77|1688.82|1688.46|1687.56|382
1591588800000|2020-06-08 04:00:00|1689.15|1687.95|1689.67|1688.47|1689.91|1688.89|1688.65|1687.72|297
1591589100000|2020-06-08 04:05:00|1689.65|1688.45|1689.46|1688.26|1690.18|1689.24|1689.15|1688.25|392
1591589400000|2020-06-08 04:10:00|1689.48|1688.28|1689.33|1688.63|1690.68|1689.79|1689.19|1688.28|425
1591589700000|2020-06-08 04:15:00|1689.36|1688.66|1690|1688.8|1690.3|1689.44|1688.81|1687.87|406
1591590000000|2020-06-08 04:20:00|1690.29|1689.09|1689.67|1688.47|1690.75|1689.92|1688.87|1687.96|647
1591590300000|2020-06-08 04:25:00|1689.71|1688.51|1689.56|1688.86|1690.44|1689.48|1689.32|1688.41|445
1591590600000|2020-06-08 04:30:00|1689.59|1688.89|1689.79|1689.09|1690.5|1689.65|1689.59|1688.71|512
1591590900000|2020-06-08 04:35:00|1689.7|1689|1689.79|1689.09|1690.1|1689.21|1689.4|1688.39|449
1591591200000|2020-06-08 04:40:00|1689.75|1689.05|1688.92|1688.22|1690.63|1689.77|1688.92|1688.18|457
1591591500000|2020-06-08 04:45:00|1688.85|1688.15|1689.29|1688.09|1689.55|1688.84|1688.67|1687.78|505
1591591800000|2020-06-08 04:50:00|1688.97|1688.27|1689.52|1688.82|1690.16|1689.24|1688.97|1688.24|331
1591592100000|2020-06-08 04:55:00|1689.6|1688.9|1689.58|1688.88|1689.99|1689.17|1689.34|1688.6|258
1591592400000|2020-06-08 05:00:00|1689.6|1688.9|1689.82|1689.12|1690.02|1689.24|1689.28|1688.43|301
1591592700000|2020-06-08 05:05:00|1689.85|1689.15|1691.78|1691.08|1692.19|1691.17|1689.76|1689.01|623
1591593000000|2020-06-08 05:10:00|1691.76|1691.06|1691.31|1690.11|1692.06|1691.07|1691.1|1689.94|403
1591593300000|2020-06-08 05:15:00|1691.33|1690.13|1690.14|1689.44|1691.55|1690.6|1689.8|1688.91|449
1591593600000|2020-06-08 05:20:00|1689.82|1689.12|1689.81|1688.61|1690.49|1689.54|1689.43|1688.47|326
1591593900000|2020-06-08 05:25:00|1689.79|1688.59|1689.84|1689.14|1690.26|1689.43|1689.43|1688.34|313
1591594200000|2020-06-08 05:30:00|1689.74|1689.04|1689.53|1688.83|1690.01|1689.2|1689.38|1688.47|480
1591594500000|2020-06-08 05:35:00|1689.52|1688.82|1688.68|1687.98|1689.96|1689.02|1688.67|1687.73|477
1591594800000|2020-06-08 05:40:00|1688.72|1688.02|1688.3|1687.6|1689.14|1688.19|1687.67|1686.76|657
1591595100000|2020-06-08 05:45:00|1688.28|1687.58|1690.87|1689.67|1691.32|1690.27|1688.28|1687.58|735
1591595400000|2020-06-08 05:50:00|1691.2|1690|1691.52|1690.32|1691.76|1690.74|1690.49|1689.41|505
1591595700000|2020-06-08 05:55:00|1691.47|1690.27|1691.46|1690.26|1691.84|1690.87|1690.93|1689.95|518
1591596000000|2020-06-08 06:00:00|1691.42|1690.22|1690.68|1689.98|1691.42|1690.63|1690.26|1689.4|673
1591596300000|2020-06-08 06:05:00|1690.69|1689.99|1690.66|1689.96|1691.29|1690.59|1690.19|1689.29|493
1591596600000|2020-06-08 06:10:00|1690.57|1689.87|1690.47|1689.77|1691.36|1690.54|1690.18|1689.39|543
1591596900000|2020-06-08 06:15:00|1690.44|1689.74|1690.39|1689.69|1691.03|1690.14|1689.92|1689.03|495
1591597200000|2020-06-08 06:20:00|1690.34|1689.64|1691.5|1690.8|1692.24|1691.22|1690.31|1689.36|588
1591597500000|2020-06-08 06:25:00|1691.38|1690.68|1694|1693.3|1694.56|1693.86|1691.22|1690.33|835
1591597800000|2020-06-08 06:30:00|1693.95|1693.25|1695.33|1694.63|1695.54|1694.74|1693.56|1692.86|852
1591598100000|2020-06-08 06:35:00|1695.4|1694.7|1693.66|1692.96|1695.58|1694.8|1693.29|1692.48|792
1591598400000|2020-06-08 06:40:00|1693.69|1692.99|1692.99|1692.29|1694.75|1693.79|1692.96|1692.19|610
1591598700000|2020-06-08 06:45:00|1692.97|1692.27|1693.39|1692.19|1693.79|1692.83|1692.44|1691.59|670
1591599000000|2020-06-08 06:50:00|1693.37|1692.17|1693.99|1692.79|1694.72|1693.52|1692.74|1691.74|653
1591599300000|2020-06-08 06:55:00|1693.92|1692.72|1693.27|1692.57|1694.65|1693.58|1692.89|1692.19|605
1591599600000|2020-06-08 07:00:00|1693.24|1692.54|1695.27|1694.07|1695.37|1694.67|1693.24|1692.54|651
1591599900000|2020-06-08 07:05:00|1695.36|1694.66|1695.69|1694.99|1696.99|1696.24|1694.93|1694|787
1591600200000|2020-06-08 07:10:00|1695.7|1695|1695.37|1694.17|1695.95|1695.08|1694.54|1693.59|624
1591600500000|2020-06-08 07:15:00|1695.12|1694.42|1694.52|1693.82|1695.31|1694.51|1694.19|1693.22|529
1591600800000|2020-06-08 07:20:00|1694.49|1693.79|1693.92|1693.22|1694.7|1694|1693.55|1692.64|496
1591601100000|2020-06-08 07:25:00|1693.97|1693.27|1693.56|1692.86|1694.37|1693.58|1693.15|1692.18|502
1591601400000|2020-06-08 07:30:00|1693.55|1692.85|1692.95|1691.75|1693.78|1692.85|1692.46|1691.66|666
1591601700000|2020-06-08 07:35:00|1692.92|1691.72|1692.96|1692.26|1693.49|1692.79|1692.08|1691.38|660
1591602000000|2020-06-08 07:40:00|1692.97|1692.27|1693.11|1692.41|1693.71|1692.67|1692.8|1691.93|566
1591602300000|2020-06-08 07:45:00|1693.07|1692.37|1693.7|1693|1694.48|1693.38|1692.9|1692.04|537
1591602600000|2020-06-08 07:50:00|1693.67|1692.97|1694.21|1693.01|1694.79|1693.84|1693.14|1692.33|608
1591602900000|2020-06-08 07:55:00|1694.2|1693|1695.69|1694.99|1696.05|1695.25|1693.95|1693|582
1591603200000|2020-06-08 08:00:00|1695.68|1694.98|1696.08|1695.38|1696.86|1695.88|1695.49|1694.7|554
1591603500000|2020-06-08 08:05:00|1696.07|1695.37|1697.19|1696.49|1698.18|1697.4|1696.07|1695.15|750
1591603800000|2020-06-08 08:10:00|1697.44|1696.24|1696.45|1695.75|1697.91|1697.21|1696.16|1695.12|676
1591604100000|2020-06-08 08:15:00|1696.7|1695.5|1695.66|1694.96|1696.92|1695.9|1695.23|1694.29|581
1591604400000|2020-06-08 08:20:00|1696.54|1695.84|1695.76|1694.56|1696.71|1695.84|1695.08|1693.9|705
1591604700000|2020-06-08 08:25:00|1695.77|1694.57|1695.14|1694.44|1696.7|1695.5|1695.12|1693.97|535
1591605000000|2020-06-08 08:30:00|1695.17|1694.47|1695.97|1694.77|1696.2|1695.24|1695.03|1694.09|539
1591605300000|2020-06-08 08:35:00|1696|1694.8|1695.52|1694.82|1696.38|1695.43|1695.11|1694.27|627
1591605600000|2020-06-08 08:40:00|1695.51|1694.81|1694.63|1693.93|1695.86|1694.98|1694.62|1693.68|533
1591605900000|2020-06-08 08:45:00|1694.65|1693.95|1694.95|1693.75|1695.45|1694.56|1694.42|1693.57|416
1591606200000|2020-06-08 08:50:00|1694.92|1693.72|1694.31|1693.61|1695.43|1694.73|1694.25|1693.33|578
1591606500000|2020-06-08 08:55:00|1694.28|1693.58|1693.84|1693.14|1694.74|1693.94|1693.7|1692.84|518
1591606800000|2020-06-08 09:00:00|1693.83|1693.13|1694.83|1694.13|1695.33|1694.47|1693.78|1692.96|445
1591607100000|2020-06-08 09:05:00|1694.84|1694.14|1694.46|1693.76|1695.25|1694.39|1694.4|1693.61|352
1591607400000|2020-06-08 09:10:00|1694.47|1693.77|1693.78|1693.08|1694.72|1693.83|1693.7|1692.74|461
1591607700000|2020-06-08 09:15:00|1694.03|1692.83|1693.71|1693.01|1694.13|1693.34|1693.3|1692.41|601
1591608000000|2020-06-08 09:20:00|1693.61|1692.91|1694.17|1693.47|1694.63|1693.7|1693.36|1692.49|525
1591608300000|2020-06-08 09:25:00|1694.2|1693.5|1695.19|1694.49|1695.64|1694.83|1694.2|1693.32|456
1591608600000|2020-06-08 09:30:00|1695.21|1694.51|1693.4|1692.7|1695.51|1694.61|1692.83|1692.13|692
1591608900000|2020-06-08 09:35:00|1693.54|1692.84|1694.16|1693.46|1694.5|1693.54|1692.48|1691.56|639
1591609200000|2020-06-08 09:40:00|1694.17|1693.47|1695.02|1693.82|1695.25|1694.4|1693.83|1692.98|546
1591609500000|2020-06-08 09:45:00|1694.66|1693.96|1694.83|1694.13|1695.69|1694.86|1694.07|1693.26|568
1591609800000|2020-06-08 09:50:00|1694.87|1694.17|1695.46|1694.76|1696.16|1694.96|1694.85|1693.92|433
1591610100000|2020-06-08 09:55:00|1695.44|1694.74|1695.61|1694.91|1696.68|1695.65|1694.89|1694.13|659
1591610400000|2020-06-08 10:00:00|1695.6|1694.9|1697.23|1696.53|1697.81|1696.87|1695.55|1694.85|569
1591610700000|2020-06-08 10:05:00|1697.22|1696.52|1697.07|1696.37|1697.55|1696.7|1696.67|1695.82|436
1591611000000|2020-06-08 10:10:00|1697.08|1696.38|1695.05|1694.35|1697.11|1696.38|1695.03|1694.19|532
1591611300000|2020-06-08 10:15:00|1695.02|1694.32|1695.06|1694.36|1695.99|1695.1|1694.97|1694.13|408
1591611600000|2020-06-08 10:20:00|1695.13|1694.43|1694.68|1693.98|1695.38|1694.48|1694.68|1693.85|398
1591611900000|2020-06-08 10:25:00|1694.69|1693.99|1694.28|1693.58|1695.07|1694.08|1694.06|1693.12|415
1591612200000|2020-06-08 10:30:00|1694.31|1693.61|1694.62|1693.92|1696.12|1694.92|1693.8|1692.9|483
1591612500000|2020-06-08 10:35:00|1694.61|1693.91|1694.72|1693.52|1695.45|1694.47|1694.22|1693.27|510
1591612800000|2020-06-08 10:40:00|1694.66|1693.46|1695.39|1694.19|1695.68|1694.84|1693.98|1693.13|481
1591613100000|2020-06-08 10:45:00|1695.38|1694.18|1696.1|1694.9|1696.39|1695.59|1694.76|1693.87|487
1591613400000|2020-06-08 10:50:00|1695.52|1694.82|1695.91|1695.21|1697.27|1696.16|1695.23|1694.36|584
1591613700000|2020-06-08 10:55:00|1695.9|1695.2|1695.73|1695.03|1696.52|1695.66|1695.13|1694.14|441
1591614000000|2020-06-08 11:00:00|1695.74|1695.04|1695.32|1694.62|1697.04|1696.17|1695.32|1694.6|608
1591614300000|2020-06-08 11:05:00|1695.33|1694.63|1695.6|1694.9|1696.47|1695.6|1695.07|1694.21|491
1591614600000|2020-06-08 11:10:00|1695.63|1694.93|1695.23|1694.53|1696|1694.95|1694.94|1694.02|460
1591614900000|2020-06-08 11:15:00|1695.21|1694.51|1694.19|1692.99|1695.46|1694.53|1693.5|1692.51|565
1591615200000|2020-06-08 11:20:00|1694.2|1693|1694.93|1694.23|1695.8|1694.7|1693.54|1692.58|548
1591615500000|2020-06-08 11:25:00|1694.92|1694.22|1695.31|1694.61|1696.49|1695.5|1694.85|1693.97|634
1591615800000|2020-06-08 11:30:00|1695.34|1694.64|1695.19|1693.99|1696.02|1695.08|1694.76|1693.68|645
1591616100000|2020-06-08 11:35:00|1695.17|1693.97|1694.85|1694.15|1696.87|1695.86|1694.59|1693.8|597
1591616400000|2020-06-08 11:40:00|1694.7|1694|1695.2|1694.5|1695.52|1694.59|1693.81|1693|553
1591616700000|2020-06-08 11:45:00|1695.32|1694.12|1694.04|1693.34|1695.6|1694.4|1693.65|1692.71|656
1591617000000|2020-06-08 11:50:00|1694.11|1693.41|1693.36|1692.16|1695.11|1694.15|1692.43|1691.53|850
1591617300000|2020-06-08 11:55:00|1693.42|1692.22|1692.96|1691.76|1694.7|1693.72|1692.23|1691.27|748
1591617600000|2020-06-08 12:00:00|1692.9|1691.7|1692.73|1692.03|1693.79|1692.79|1691.52|1690.74|898
1591617900000|2020-06-08 12:05:00|1692.85|1692.15|1694.5|1693.8|1694.87|1693.89|1692.79|1691.91|793
1591618200000|2020-06-08 12:10:00|1694.58|1693.38|1692.67|1691.97|1695.15|1694.45|1691.95|1691.12|845
1591618500000|2020-06-08 12:15:00|1692.61|1691.91|1693.18|1691.98|1694.06|1692.91|1691.65|1690.79|726
1591618800000|2020-06-08 12:20:00|1693.21|1692.51|1692.95|1692.25|1694.66|1693.71|1692.93|1692.14|737
1591619100000|2020-06-08 12:25:00|1692.99|1692.29|1693.22|1692.52|1693.66|1692.96|1692.4|1691.7|641
1591619400000|2020-06-08 12:30:00|1693.18|1692.48|1692.36|1691.16|1693.91|1692.96|1691.87|1690.98|722
1591619700000|2020-06-08 12:35:00|1692.34|1691.14|1692.43|1691.23|1692.64|1691.71|1691.23|1690.37|753
1591620000000|2020-06-08 12:40:00|1692.61|1691.41|1693.57|1692.37|1694.46|1693.51|1692.03|1691.24|818
1591620300000|2020-06-08 12:45:00|1693.55|1692.35|1693.36|1692.66|1694.74|1693.68|1692.94|1692.01|838
1591620600000|2020-06-08 12:50:00|1693.78|1693.08|1691.94|1690.74|1694.41|1693.46|1691.55|1690.7|913
1591620900000|2020-06-08 12:55:00|1691.76|1691.06|1691.67|1690.97|1693.41|1692.71|1691.32|1690.51|773
1591621200000|2020-06-08 13:00:00|1691.7|1691|1691.45|1690.75|1693.22|1692.28|1691.25|1690.47|995
1591621500000|2020-06-08 13:05:00|1691.67|1690.97|1690.96|1690.26|1692.77|1691.8|1690.73|1689.85|1041
1591621800000|2020-06-08 13:10:00|1691.01|1690.31|1688.42|1687.72|1691.7|1690.73|1688.28|1687.58|1059
1591622100000|2020-06-08 13:15:00|1688.4|1687.7|1691.36|1690.66|1691.58|1690.88|1687.9|1687.2|867
1591622400000|2020-06-08 13:20:00|1691.33|1690.63|1690.82|1690.12|1691.77|1690.84|1689.85|1689.03|873
1591622700000|2020-06-08 13:25:00|1690.96|1690.26|1691.08|1689.88|1691.61|1690.68|1690.09|1689.22|881
1591623000000|2020-06-08 13:30:00|1691.11|1689.91|1688.97|1687.77|1691.81|1690.96|1687.59|1686.89|1165
1591623300000|2020-06-08 13:35:00|1688.58|1687.88|1687.23|1686.53|1689.29|1688.3|1686.66|1685.93|1199
1591623600000|2020-06-08 13:40:00|1687.17|1686.47|1688.37|1687.67|1689.95|1689.03|1686.79|1686.01|1133
1591623900000|2020-06-08 13:45:00|1688.31|1687.61|1689.45|1688.75|1689.9|1689.2|1687.55|1686.78|1023
1591624200000|2020-06-08 13:50:00|1689.4|1688.7|1690.28|1689.58|1690.96|1690.26|1688.63|1687.93|1009
1591624500000|2020-06-08 13:55:00|1690.35|1689.65|1690.67|1689.97|1693.19|1692.25|1689.92|1689.22|1092
1591624800000|2020-06-08 14:00:00|1690.69|1689.99|1691.16|1690.46|1691.55|1690.85|1689.14|1688.44|1017
1591625100000|2020-06-08 14:05:00|1691.19|1690.49|1692.28|1691.58|1692.71|1692.01|1690.33|1689.63|1001
1591625400000|2020-06-08 14:10:00|1692.24|1691.54|1691.48|1690.78|1692.37|1691.67|1691.1|1690.4|923
1591625700000|2020-06-08 14:15:00|1691.61|1690.91|1693.2|1692.5|1694.28|1693.58|1691.37|1690.67|1015
1591626000000|2020-06-08 14:20:00|1693.22|1692.52|1694.51|1693.81|1694.76|1694.06|1693.22|1692.52|889
1591626300000|2020-06-08 14:25:00|1694.5|1693.8|1695.84|1695.14|1696.11|1695.41|1694.47|1693.77|1033
1591626600000|2020-06-08 14:30:00|1695.75|1695.05|1695.04|1694.34|1696.21|1695.42|1694.68|1693.98|976
1591626900000|2020-06-08 14:35:00|1695.06|1694.36|1693.52|1692.82|1695.22|1694.52|1693.26|1692.56|1065
1591627200000|2020-06-08 14:40:00|1693.55|1692.85|1695.33|1694.63|1696.23|1695.53|1693.29|1692.59|1011
1591627500000|2020-06-08 14:45:00|1695.44|1694.74|1695.7|1695|1695.91|1695.21|1694.45|1693.75|881
1591627800000|2020-06-08 14:50:00|1695.71|1695.01|1694.08|1693.38|1695.72|1695.02|1693.94|1693.24|758
1591628100000|2020-06-08 14:55:00|1693.94|1693.24|1693.44|1692.74|1694.11|1693.41|1693.06|1692.36|767
1591628400000|2020-06-08 15:00:00|1693.31|1692.61|1692.46|1691.76|1693.91|1693.21|1692.16|1691.46|938
1591628700000|2020-06-08 15:05:00|1692.51|1691.81|1691.67|1690.97|1692.54|1691.84|1691.01|1690.31|842
1591629000000|2020-06-08 15:10:00|1691.63|1690.93|1690.85|1690.15|1691.73|1691.03|1690.53|1689.83|902
1591629300000|2020-06-08 15:15:00|1690.86|1690.16|1691.76|1691.06|1691.89|1691.19|1690.05|1689.35|931
1591629600000|2020-06-08 15:20:00|1691.78|1691.08|1693.16|1692.46|1693.37|1692.67|1691.4|1690.7|875
1591629900000|2020-06-08 15:25:00|1693.12|1692.42|1692.18|1691.48|1693.59|1692.89|1692.11|1691.41|774
1591630200000|2020-06-08 15:30:00|1692.17|1691.47|1692.09|1691.39|1692.88|1692.18|1691.61|1690.91|797
1591630500000|2020-06-08 15:35:00|1692.05|1691.35|1692.22|1691.52|1692.87|1692.17|1691.8|1691.1|778
1591630800000|2020-06-08 15:40:00|1692.23|1691.53|1692.51|1691.81|1692.76|1692.06|1692.03|1691.33|712
1591631100000|2020-06-08 15:45:00|1692.55|1691.85|1691.69|1690.99|1692.6|1691.9|1691.6|1690.9|666
1591631400000|2020-06-08 15:50:00|1691.67|1690.97|1691.48|1690.78|1691.99|1691.29|1690.92|1690.22|712
1591631700000|2020-06-08 15:55:00|1691.44|1690.74|1692|1691.3|1692.12|1691.42|1691.2|1690.5|657
1591632000000|2020-06-08 16:00:00|1691.98|1691.28|1693.59|1692.89|1693.64|1692.94|1691.88|1691.18|866
1591632300000|2020-06-08 16:05:00|1693.58|1692.88|1693.35|1692.65|1694|1693.3|1693.28|1692.58|595
1591632600000|2020-06-08 16:10:00|1693.34|1692.64|1694.28|1693.58|1694.53|1693.83|1693.3|1692.6|799
1591632900000|2020-06-08 16:15:00|1694.33|1693.63|1694.48|1693.78|1694.7|1694|1693.64|1692.94|743
1591633200000|2020-06-08 16:20:00|1694.46|1693.76|1693.8|1693.1|1694.47|1693.77|1693.56|1692.85|648
1591633500000|2020-06-08 16:25:00|1693.78|1693.08|1694.58|1693.88|1694.86|1694.16|1693.69|1692.99|767
1591633800000|2020-06-08 16:30:00|1694.6|1693.9|1695.45|1694.75|1695.75|1695.05|1694.51|1693.81|648
1591634100000|2020-06-08 16:35:00|1695.49|1694.79|1695.2|1694.5|1695.83|1695.13|1695.05|1694.35|636
1591634400000|2020-06-08 16:40:00|1695.19|1694.49|1697.5|1696.8|1697.84|1697.14|1695.18|1694.29|828
1591634700000|2020-06-08 16:45:00|1697.49|1696.79|1697.78|1697.08|1698.5|1697.8|1697.12|1696.42|896
1591635000000|2020-06-08 16:50:00|1697.76|1697.06|1698.77|1698.07|1699.57|1698.56|1697.74|1697.04|943
1591635300000|2020-06-08 16:55:00|1698.78|1698.08|1697.93|1697.23|1698.93|1698.23|1697.56|1696.86|875
1591635600000|2020-06-08 17:00:00|1697.95|1697.25|1696.67|1695.97|1698.05|1697.35|1696.44|1695.74|906
1591635900000|2020-06-08 17:05:00|1696.68|1695.98|1697.48|1696.78|1697.79|1697.09|1696.63|1695.93|720
1591636200000|2020-06-08 17:10:00|1697.47|1696.77|1698.77|1698.07|1698.99|1698.26|1697.32|1696.62|702
1591636500000|2020-06-08 17:15:00|1698.76|1698.06|1697.99|1697.29|1698.99|1698.21|1697.52|1696.38|798
1591636800000|2020-06-08 17:20:00|1697.97|1697.27|1698.97|1698.27|1699.45|1698.65|1697.88|1697.11|794
1591637100000|2020-06-08 17:25:00|1699|1698.3|1699.64|1698.94|1699.8|1699.1|1698.44|1697.74|937
1591637400000|2020-06-08 17:30:00|1699.58|1698.88|1699.35|1698.65|1700.31|1699.61|1699.01|1698.31|794
1591637700000|2020-06-08 17:35:00|1699.36|1698.66|1697.04|1696.34|1699.64|1698.94|1697|1696.29|790
1591638000000|2020-06-08 17:40:00|1697.08|1696.38|1697.84|1697.14|1698.42|1697.6|1696.94|1696.24|758
1591638300000|2020-06-08 17:45:00|1697.76|1697.06|1697.38|1696.68|1698.15|1697.45|1697.21|1696.51|690
1591638600000|2020-06-08 17:50:00|1697.37|1696.67|1697.69|1696.99|1697.92|1697.22|1697.04|1696.34|676
1591638900000|2020-06-08 17:55:00|1697.67|1696.97|1697.98|1697.28|1697.98|1697.28|1697.07|1696.37|679
1591639200000|2020-06-08 18:00:00|1697.97|1697.27|1697.33|1696.63|1698.49|1697.75|1697.07|1696.37|762
1591639500000|2020-06-08 18:05:00|1697.51|1696.81|1698.78|1698.08|1698.88|1698.18|1697.07|1696.37|651
1591639800000|2020-06-08 18:10:00|1698.73|1698.03|1699.27|1698.57|1699.84|1698.88|1698.63|1697.93|724
1591640100000|2020-06-08 18:15:00|1699.4|1698.7|1699.07|1698.37|1699.63|1698.84|1698.74|1697.98|693
1591640400000|2020-06-08 18:20:00|1699.21|1698.51|1699.21|1698.51|1699.27|1698.57|1698.37|1697.55|607
1591640700000|2020-06-08 18:25:00|1699.25|1698.55|1699.21|1698.51|1699.9|1699.1|1698.98|1698.28|659
1591641000000|2020-06-08 18:30:00|1699.16|1698.46|1698.84|1698.14|1699.57|1698.87|1698.65|1697.95|637
1591641300000|2020-06-08 18:35:00|1698.83|1698.13|1698.64|1697.94|1699.39|1698.69|1698.37|1697.67|653
1591641600000|2020-06-08 18:40:00|1698.65|1697.95|1699.06|1698.36|1699.15|1698.45|1698.36|1697.66|592
1591641900000|2020-06-08 18:45:00|1698.98|1698.28|1698.84|1698.14|1699.18|1698.48|1698.69|1697.99|639
1591642200000|2020-06-08 18:50:00|1698.85|1698.15|1699.13|1698.43|1699.52|1698.82|1698.69|1697.99|683
1591642500000|2020-06-08 18:55:00|1699.18|1698.48|1699.53|1698.83|1700.58|1699.66|1699.1|1698.4|910
1591642800000|2020-06-08 19:00:00|1699.65|1698.95|1699.82|1699.12|1700.15|1699.45|1699.27|1698.57|775
1591643100000|2020-06-08 19:05:00|1699.83|1699.13|1700.44|1699.74|1700.63|1699.93|1699.39|1698.69|724
1591643400000|2020-06-08 19:10:00|1700.46|1699.76|1700.67|1699.97|1701.09|1700.16|1699.64|1698.94|744
1591643700000|2020-06-08 19:15:00|1700.65|1699.95|1699.99|1699.29|1701.03|1700.14|1699.78|1698.98|541
1591644000000|2020-06-08 19:20:00|1700.13|1698.93|1700.68|1699.98|1701.05|1700.14|1699.62|1698.85|660
1591644300000|2020-06-08 19:25:00|1700.71|1700.01|1701.17|1699.97|1701.28|1700.35|1700.31|1699.61|642
1591644600000|2020-06-08 19:30:00|1700.94|1700.24|1700.65|1699.45|1701.27|1700.35|1699.94|1698.98|853
1591644900000|2020-06-08 19:35:00|1700.78|1699.58|1700.22|1699.72|1700.79|1700.25|1699.6|1699.1|620
1591645200000|2020-06-08 19:40:00|1700.2|1699.7|1699.71|1698.71|1700.47|1699.76|1699.29|1698.68|811
1591645500000|2020-06-08 19:45:00|1699.7|1698.7|1699.67|1699.17|1700.19|1699.66|1699.36|1698.59|855
1591645800000|2020-06-08 19:50:00|1699.66|1699.16|1697.45|1696.95|1699.87|1699.37|1697.42|1696.9|914
1591646100000|2020-06-08 19:55:00|1697.5|1697|1698.98|1698.48|1699.51|1698.77|1697.16|1696.47|993
1591646400000|2020-06-08 20:00:00|1698.77|1698.27|1699.46|1698.96|1700.02|1699.52|1698.61|1698.11|557
1591646700000|2020-06-08 20:05:00|1699.4|1698.9|1699.3|1698.8|1699.7|1699.2|1698.19|1697.44|422
1591647000000|2020-06-08 20:10:00|1699.56|1698.56|1699.69|1698.69|1699.84|1699.05|1698.87|1698.17|247
1591647300000|2020-06-08 20:15:00|1699.49|1698.49|1699.36|1698.36|1700.18|1699.44|1698.96|1698.16|227
1591647600000|2020-06-08 20:20:00|1699.32|1698.32|1698.97|1698.47|1699.82|1698.99|1698.42|1697.58|308
1591647900000|2020-06-08 20:25:00|1698.27|1697.77|1698.94|1698.44|1699.64|1699.01|1698.27|1697.68|275
1591648200000|2020-06-08 20:30:00|1698.79|1698.29|1700|1699|1700.14|1699.35|1698.75|1697.89|305
1591648500000|2020-06-08 20:35:00|1700.04|1699.04|1699.32|1698.32|1700.17|1699.36|1698.83|1698.16|275
1591648800000|2020-06-08 20:40:00|1699.33|1698.33|1698.62|1697.62|1699.6|1698.6|1697.87|1697|326
1591649100000|2020-06-08 20:45:00|1699.15|1698.15|1699.38|1698.38|1699.87|1698.87|1698.95|1697.95|372
1591649400000|2020-06-08 20:50:00|1699.23|1698.23|1699.06|1698.06|1699.68|1698.68|1698.31|1697.31|353
1591649700000|2020-06-08 20:55:00|1698.98|1697.98|1698.81|1697.81|1699.81|1698.81|1698.46|1697.46|389
1591653600000|2020-06-08 22:00:00|1700.16|1699.16|1701.78|1697.54|1701.78|1700.52|1700.1|1697.5|204
1591653900000|2020-06-08 22:05:00|1703.97|1700.99|1700.54|1699.54|1703.97|1700.99|1699.91|1698.91|175
1591654200000|2020-06-08 22:10:00|1700.5|1699.5|1700.12|1699.12|1700.95|1699.95|1699.79|1698.79|168
1591654500000|2020-06-08 22:15:00|1700.13|1699.13|1700.05|1699.05|1700.37|1699.37|1699.57|1698.69|144
1591654800000|2020-06-08 22:20:00|1700.03|1699.03|1699.12|1698.12|1700.2|1699.2|1698.9|1698.02|169
1591655100000|2020-06-08 22:25:00|1699.15|1698.15|1699.07|1698.57|1699.25|1698.67|1698.62|1697.9|155
1591655400000|2020-06-08 22:30:00|1699.23|1698.23|1699.04|1698.54|1699.41|1698.69|1698.74|1697.97|176
1591655700000|2020-06-08 22:35:00|1699.03|1698.53|1699.27|1698.77|1699.52|1698.84|1698.99|1698.41|160
1591656000000|2020-06-08 22:40:00|1699.26|1698.76|1699.18|1698.68|1699.41|1698.8|1699.08|1698.26|85
1591656300000|2020-06-08 22:45:00|1699.24|1698.74|1698.23|1697.73|1699.35|1698.85|1698.09|1697.34|159
1591656600000|2020-06-08 22:50:00|1698.24|1697.74|1697.71|1697.21|1698.5|1697.79|1697.62|1696.9|193
1591656900000|2020-06-08 22:55:00|1697.96|1696.96|1697.82|1696.82|1698.17|1697.5|1697.5|1696.77|174
1591657200000|2020-06-08 23:00:00|1698.07|1697.07|1697.78|1697.28|1698.22|1697.57|1697.44|1696.69|224
1591657500000|2020-06-08 23:05:00|1697.72|1697.22|1697.76|1696.76|1698.18|1697.43|1697.44|1696.72|219
1591657800000|2020-06-08 23:10:00|1697.71|1696.71|1698.44|1697.44|1698.62|1697.82|1696.56|1695.84|402
1591658100000|2020-06-08 23:15:00|1698.17|1697.67|1698.64|1697.64|1698.74|1698.24|1698.15|1697.39|182
1591658400000|2020-06-08 23:20:00|1698.61|1697.61|1698.39|1697.89|1698.64|1697.99|1698.25|1697.53|122
1591658700000|2020-06-08 23:25:00|1698.4|1697.9|1698.17|1697.67|1698.52|1698.02|1697.89|1697.39|155
1591659000000|2020-06-08 23:30:00|1698.13|1697.63|1698.34|1697.84|1698.5|1697.98|1698.09|1697.47|146
1591659300000|2020-06-08 23:35:00|1698.52|1698.02|1699.06|1698.06|1699.06|1698.31|1698.46|1697.84|113
1591659600000|2020-06-08 23:40:00|1698.76|1698.26|1698.89|1698.39|1699.16|1698.44|1698.67|1697.98|173
1591659900000|2020-06-08 23:45:00|1699.14|1698.14|1699.3|1698.8|1699.83|1699.29|1698.92|1698.12|445
1591660200000|2020-06-08 23:50:00|1699.32|1698.82|1697.65|1697.15|1699.57|1698.88|1697.64|1696.87|310
1591660500000|2020-06-08 23:55:00|1697.86|1697.36|1697.67|1697.17|1698.06|1697.56|1697.1|1696.32|279
1591660800000|2020-06-09 00:00:00|1697.75|1697.25|1698.19|1697.69|1698.38|1697.85|1697.46|1696.75|333
1591661100000|2020-06-09 00:05:00|1698.11|1697.61|1697.99|1697.49|1698.61|1697.96|1697.84|1697.09|328
1591661400000|2020-06-09 00:10:00|1698|1697.5|1698.82|1697.82|1698.9|1698.2|1697.6|1696.88|414
1591661700000|2020-06-09 00:15:00|1698.77|1697.77|1698.3|1697.3|1698.87|1698.3|1697.99|1697.06|257
1591662000000|2020-06-09 00:20:00|1698.35|1697.35|1698.62|1698.12|1698.9|1698.26|1697.85|1697.14|296
1591662300000|2020-06-09 00:25:00|1698.65|1698.15|1698.74|1697.74|1698.9|1698.4|1697.83|1697.05|451
1591662600000|2020-06-09 00:30:00|1698.69|1697.69|1698.85|1697.85|1699.78|1699.07|1697.69|1697.03|508
1591662900000|2020-06-09 00:35:00|1698.87|1697.87|1698.78|1698.28|1698.95|1698.3|1697.94|1697.15|326
1591663200000|2020-06-09 00:40:00|1698.74|1698.24|1699.06|1698.56|1699.63|1698.75|1698.03|1697.53|286
1591663500000|2020-06-09 00:45:00|1699.02|1698.52|1699.84|1698.84|1700.05|1699.35|1699.02|1698.51|357
1591663800000|2020-06-09 00:50:00|1699.57|1699.07|1699.87|1699.37|1700.19|1699.63|1698.43|1697.68|504
1591664100000|2020-06-09 00:55:00|1699.84|1699.34|1701.07|1700.07|1701.44|1700.89|1699.75|1699.25|414
1591664400000|2020-06-09 01:00:00|1701.04|1700.04|1700.56|1700.06|1701.12|1700.32|1698.8|1698.08|888
1591664700000|2020-06-09 01:05:00|1700.76|1699.76|1700.7|1700.2|1701.4|1700.66|1700.27|1699.52|515
1591665000000|2020-06-09 01:10:00|1700.76|1700.26|1701.01|1700.51|1701.2|1700.6|1700.15|1699.53|430
1591665300000|2020-06-09 01:15:00|1701.07|1700.57|1702.01|1701.51|1702.11|1701.61|1700.89|1700.36|573
1591665600000|2020-06-09 01:20:00|1702.07|1701.57|1703.84|1703.34|1703.84|1703.34|1701.76|1701.26|714
1591665900000|2020-06-09 01:25:00|1703.82|1703.32|1704.44|1703.94|1704.97|1704.47|1703.79|1703.29|692
1591666200000|2020-06-09 01:30:00|1704.43|1703.93|1703.07|1702.57|1705.24|1704.71|1702.88|1702.19|667
1591666500000|2020-06-09 01:35:00|1703.04|1702.54|1701.9|1701.4|1703.65|1702.87|1701.23|1700.61|773
1591666800000|2020-06-09 01:40:00|1701.92|1701.42|1700.87|1700.37|1702.13|1701.63|1700.87|1700.31|718
1591667100000|2020-06-09 01:45:00|1700.93|1700.43|1699.76|1699.26|1701.17|1700.67|1699.72|1699.22|668
1591667400000|2020-06-09 01:50:00|1699.77|1699.27|1700.18|1699.68|1700.19|1699.69|1699.11|1698.61|549
1591667700000|2020-06-09 01:55:00|1700.15|1699.65|1698.41|1697.91|1700.22|1699.72|1698.3|1697.63|471
1591668000000|2020-06-09 02:00:00|1698.46|1697.96|1698.1|1697.6|1698.91|1698.27|1697.83|1697.18|524
1591668300000|2020-06-09 02:05:00|1697.93|1697.43|1697.36|1696.86|1697.93|1697.43|1696.52|1696.02|577
1591668600000|2020-06-09 02:10:00|1697.33|1696.83|1698.48|1697.48|1698.52|1697.99|1697.33|1696.83|505
1591668900000|2020-06-09 02:15:00|1698.49|1697.49|1698.02|1697.02|1698.68|1697.93|1697.65|1696.83|377
1591669200000|2020-06-09 02:20:00|1698.07|1697.07|1697.68|1697.18|1698.11|1697.44|1697.32|1696.57|282
1591669500000|2020-06-09 02:25:00|1697.87|1696.87|1697.38|1696.88|1697.91|1697.41|1697.29|1696.54|259
1591669800000|2020-06-09 02:30:00|1697.47|1696.97|1696.45|1695.45|1697.63|1697.07|1696.12|1695.41|459
1591670100000|2020-06-09 02:35:00|1696.46|1695.46|1696.41|1695.91|1696.94|1696.44|1695.75|1695.05|599
1591670400000|2020-06-09 02:40:00|1696.47|1695.97|1696.53|1696.03|1697.43|1696.71|1695.99|1695.32|621
1591670700000|2020-06-09 02:45:00|1696.52|1696.02|1696.2|1695.7|1696.61|1696.05|1695.75|1695.06|611
1591671000000|2020-06-09 02:50:00|1696.19|1695.69|1696.23|1695.73|1696.55|1695.98|1695.37|1694.63|465
1591671300000|2020-06-09 02:55:00|1696.25|1695.75|1695.94|1695.44|1696.53|1695.93|1695.23|1694.55|469
1591671600000|2020-06-09 03:00:00|1696.06|1695.56|1695.98|1694.98|1696.4|1695.7|1695.39|1694.84|376
1591671900000|2020-06-09 03:05:00|1696.02|1695.02|1696.43|1695.93|1696.93|1696.24|1695.76|1694.96|504
1591672200000|2020-06-09 03:10:00|1696.44|1695.94|1696.69|1696.19|1696.92|1696.24|1696.2|1695.45|333
1591672500000|2020-06-09 03:15:00|1696.8|1696.3|1697.11|1696.61|1697.44|1696.8|1696.59|1695.86|395
1591672800000|2020-06-09 03:20:00|1697.06|1696.56|1697.34|1696.84|1697.62|1696.95|1697.02|1696.31|411
1591673100000|2020-06-09 03:25:00|1697.45|1696.45|1697.2|1696.2|1697.6|1696.91|1696.61|1695.87|290
1591673400000|2020-06-09 03:30:00|1697.17|1696.17|1695.74|1695.24|1697.17|1696.28|1695.41|1694.72|362
1591673700000|2020-06-09 03:35:00|1695.8|1695.3|1695.81|1695.31|1696.19|1695.56|1695.5|1694.85|274
1591674000000|2020-06-09 03:40:00|1696.01|1695.01|1695.23|1694.73|1696.03|1695.34|1694.74|1694.07|294
1591674300000|2020-06-09 03:45:00|1695.24|1694.74|1695.27|1694.77|1695.58|1694.87|1694.88|1694.13|346
1591674600000|2020-06-09 03:50:00|1695.28|1694.78|1695.45|1694.95|1696.14|1695.36|1695.21|1694.62|269
1591674900000|2020-06-09 03:55:00|1695.48|1694.98|1695.75|1695.25|1696.1|1695.43|1695.45|1694.95|167
1591675200000|2020-06-09 04:00:00|1695.74|1695.24|1696.28|1695.78|1696.36|1695.86|1695.7|1695.2|185
1591675500000|2020-06-09 04:05:00|1696.4|1695.9|1696.04|1695.54|1696.83|1696.19|1695.97|1695.24|258
1591675800000|2020-06-09 04:10:00|1696.03|1695.53|1695.65|1695.15|1696.07|1695.57|1695.5|1695|285
1591676100000|2020-06-09 04:15:00|1695.69|1695.19|1694.5|1694|1695.95|1695.4|1694.25|1693.67|413
1591676400000|2020-06-09 04:20:00|1694.54|1694.04|1696.03|1695.53|1696.37|1695.87|1694.42|1693.83|463
1591676700000|2020-06-09 04:25:00|1696.01|1695.51|1696.46|1695.46|1696.82|1696.03|1695.55|1694.89|322
1591677000000|2020-06-09 04:30:00|1696.44|1695.44|1696.21|1695.71|1696.44|1695.84|1695.72|1695.21|311
1591677300000|2020-06-09 04:35:00|1696.17|1695.67|1696.83|1696.33|1697.19|1696.47|1695.98|1695.28|279
1591677600000|2020-06-09 04:40:00|1696.87|1696.37|1696.2|1695.2|1697.21|1696.42|1695.64|1694.9|315
1591677900000|2020-06-09 04:45:00|1696.03|1695.53|1696.64|1696.14|1696.99|1696.31|1695.74|1695.24|358
1591678200000|2020-06-09 04:50:00|1696.62|1696.12|1697.69|1697.19|1698.15|1697.41|1696.25|1695.52|363
1591678500000|2020-06-09 04:55:00|1697.66|1697.16|1697.62|1697.12|1698.17|1697.53|1697.41|1696.87|329
1591678800000|2020-06-09 05:00:00|1697.59|1697.09|1696.66|1696.16|1697.85|1697.18|1696.52|1695.74|230
1591679100000|2020-06-09 05:05:00|1696.55|1696.05|1696.55|1696.05|1696.8|1696.3|1696.24|1695.74|199
1591679400000|2020-06-09 05:10:00|1696.58|1696.08|1697.26|1696.76|1697.39|1696.78|1696.46|1695.96|252
1591679700000|2020-06-09 05:15:00|1697.2|1696.7|1696.47|1695.97|1697.23|1696.73|1696.31|1695.81|211
1591680000000|2020-06-09 05:20:00|1696.49|1695.99|1696.18|1695.68|1696.49|1695.99|1695.72|1695.22|326
1591680300000|2020-06-09 05:25:00|1696.17|1695.67|1696.06|1695.56|1696.56|1696.06|1696.03|1695.53|175
1591680600000|2020-06-09 05:30:00|1696.05|1695.55|1696.1|1695.6|1696.58|1695.8|1695.65|1695.15|539
1591680900000|2020-06-09 05:35:00|1696.09|1695.59|1698.13|1697.63|1699.04|1698.52|1696.02|1695.52|593
1591681200000|2020-06-09 05:40:00|1698.22|1697.72|1699.39|1698.89|1699.98|1699.48|1698.14|1697.55|675
1591681500000|2020-06-09 05:45:00|1699.25|1698.75|1698.74|1698.24|1699.65|1698.95|1698.66|1698.16|533
1591681800000|2020-06-09 05:50:00|1698.76|1698.26|1698.46|1697.96|1699.3|1698.8|1698.42|1697.92|449
1591682100000|2020-06-09 05:55:00|1698.48|1697.98|1698.81|1698.31|1699.15|1698.65|1698.42|1697.65|376
1591682400000|2020-06-09 06:00:00|1698.61|1698.11|1697.66|1697.16|1698.84|1698.34|1697.12|1696.62|404
1591682700000|2020-06-09 06:05:00|1697.62|1697.12|1697.79|1697.29|1697.91|1697.41|1697.4|1696.9|262
1591683000000|2020-06-09 06:10:00|1697.76|1697.26|1697.48|1696.98|1697.99|1697.49|1697|1696.5|389
1591683300000|2020-06-09 06:15:00|1697.47|1696.97|1696.44|1695.94|1697.8|1697.3|1695.41|1694.68|591
1591683600000|2020-06-09 06:20:00|1696.43|1695.93|1696.21|1695.21|1696.99|1696.43|1694.97|1694.36|503
1591683900000|2020-06-09 06:25:00|1695.92|1695.42|1694.23|1693.73|1696.2|1695.48|1692.83|1692.32|811
1591684200000|2020-06-09 06:30:00|1694.21|1693.71|1694.34|1693.84|1694.59|1693.87|1692.57|1692.07|798
1591684500000|2020-06-09 06:35:00|1694.23|1693.73|1695.36|1694.86|1695.57|1694.86|1693.82|1693.32|627
1591684800000|2020-06-09 06:40:00|1695.43|1694.93|1695.81|1694.81|1696.61|1695.94|1694.72|1694.22|727
1591685100000|2020-06-09 06:45:00|1695.82|1694.82|1695.89|1694.89|1696.75|1696.07|1695.07|1694.3|545
1591685400000|2020-06-09 06:50:00|1695.66|1695.16|1694.63|1694.13|1696|1695.28|1694.17|1693.56|490
1591685700000|2020-06-09 06:55:00|1694.65|1694.15|1695.76|1695.26|1696.19|1695.65|1694.14|1693.4|544
1591686000000|2020-06-09 07:00:00|1695.72|1695.22|1697.32|1696.82|1697.32|1696.82|1695.38|1694.82|673
1591686300000|2020-06-09 07:05:00|1697.28|1696.78|1697.45|1696.95|1697.88|1697.38|1696.9|1696.4|715
1591686600000|2020-06-09 07:10:00|1697.46|1696.96|1697.39|1696.89|1697.88|1697.38|1696.85|1696.35|713
1591686900000|2020-06-09 07:15:00|1697.36|1696.86|1698.94|1698.44|1699.62|1699.12|1697.19|1696.69|741
1591687200000|2020-06-09 07:20:00|1698.93|1698.43|1697.04|1696.54|1699.23|1698.73|1697.04|1696.39|758
1591687500000|2020-06-09 07:25:00|1697.06|1696.56|1699|1698.5|1699.05|1698.55|1696.8|1696.15|680
1591687800000|2020-06-09 07:30:00|1698.98|1698.48|1700.3|1699.8|1701.05|1700.48|1698.14|1697.64|733
1591688100000|2020-06-09 07:35:00|1700.32|1699.82|1701.39|1700.89|1702.41|1701.91|1700.25|1699.75|860
1591688400000|2020-06-09 07:40:00|1701.4|1700.9|1701.04|1700.54|1702.55|1702.05|1700.64|1700.14|873
1591688700000|2020-06-09 07:45:00|1701.03|1700.53|1701.14|1700.64|1702.3|1701.8|1700.93|1700.4|756
1591689000000|2020-06-09 07:50:00|1701.16|1700.66|1701.43|1700.93|1702.18|1701.68|1700.91|1700.41|754
1591689300000|2020-06-09 07:55:00|1701.35|1700.85|1702.2|1701.7|1702.32|1701.82|1700.73|1700.17|693
1591689600000|2020-06-09 08:00:00|1702.23|1701.73|1701.9|1701.4|1703.03|1702.53|1701.73|1701.22|625
1591689900000|2020-06-09 08:05:00|1701.88|1701.38|1704.53|1704.03|1705.79|1705.29|1701.83|1701.2|882
1591690200000|2020-06-09 08:10:00|1704.51|1704.01|1705.16|1704.66|1705.42|1704.74|1703.66|1703.1|722
1591690500000|2020-06-09 08:15:00|1705.21|1704.71|1704.6|1704.1|1705.96|1705.29|1704.22|1703.68|883
1591690800000|2020-06-09 08:20:00|1704.66|1704.16|1704.39|1703.89|1706.12|1705.56|1704.35|1703.62|774
1591691100000|2020-06-09 08:25:00|1704.41|1703.91|1705.29|1704.79|1705.62|1705.12|1704.33|1703.68|712
1591691400000|2020-06-09 08:30:00|1705.26|1704.76|1706.86|1706.36|1707.25|1706.47|1705.26|1704.76|750
1591691700000|2020-06-09 08:35:00|1706.9|1706.4|1707.03|1706.53|1707.33|1706.83|1705.31|1704.81|732
1591692000000|2020-06-09 08:40:00|1707.05|1706.55|1706.7|1706.2|1707.26|1706.76|1705.84|1705.2|743
1591692300000|2020-06-09 08:45:00|1706.68|1706.18|1704.21|1703.71|1707.09|1706.3|1704.04|1703.54|799
1591692600000|2020-06-09 08:50:00|1704.22|1703.72|1704.2|1703.7|1704.4|1703.9|1701.97|1701.17|798
1591692900000|2020-06-09 08:55:00|1704.24|1703.74|1706.17|1705.67|1706.76|1706.03|1703.85|1703.35|746
1591693200000|2020-06-09 09:00:00|1706.23|1705.73|1705.82|1705.32|1706.68|1706|1705.49|1704.94|626
1591693500000|2020-06-09 09:05:00|1705.84|1705.34|1707.11|1706.61|1708|1707.42|1705.84|1705.09|728
1591693800000|2020-06-09 09:10:00|1707.14|1706.64|1709.44|1708.94|1709.78|1709.28|1707.12|1706.62|862
1591694100000|2020-06-09 09:15:00|1709.43|1708.93|1709.15|1708.65|1709.48|1708.98|1708.46|1707.96|725
1591694400000|2020-06-09 09:20:00|1709.16|1708.66|1708.77|1708.27|1709.99|1709.49|1708.52|1708.02|681
1591694700000|2020-06-09 09:25:00|1708.76|1708.26|1708.02|1707.52|1709.07|1708.57|1707.74|1707.24|736
1591695000000|2020-06-09 09:30:00|1708.03|1707.53|1707.98|1707.48|1708.27|1707.77|1707.18|1706.52|759
1591695300000|2020-06-09 09:35:00|1707.87|1707.37|1707.87|1707.37|1708.58|1708.08|1707.69|1707.19|521
1591695600000|2020-06-09 09:40:00|1707.86|1707.36|1707.12|1706.62|1708.44|1707.94|1706.94|1706.44|533
1591695900000|2020-06-09 09:45:00|1707.18|1706.68|1708.6|1708.1|1708.89|1708.18|1707.18|1706.56|523
1591696200000|2020-06-09 09:50:00|1708.58|1708.08|1708.88|1708.38|1710.26|1709.56|1708.58|1708.08|614
1591696500000|2020-06-09 09:55:00|1708.87|1708.37|1709.13|1708.63|1709.63|1709.05|1708.72|1708.22|467
1591696800000|2020-06-09 10:00:00|1709.17|1708.67|1709.33|1708.83|1710.13|1709.48|1708.11|1707.61|507
1591697100000|2020-06-09 10:05:00|1709.34|1708.84|1709.81|1709.31|1710.15|1709.51|1708.92|1708.42|346
1591697400000|2020-06-09 10:10:00|1709.75|1709.25|1709.4|1708.9|1710.39|1709.63|1709.18|1708.68|530
1591697700000|2020-06-09 10:15:00|1709.33|1708.83|1709.39|1708.89|1709.76|1709.13|1708.2|1707.65|563
1591698000000|2020-06-09 10:20:00|1709.38|1708.88|1708.67|1708.17|1709.54|1709.04|1708.38|1707.88|478
1591698300000|2020-06-09 10:25:00|1708.66|1708.16|1709.28|1708.78|1709.69|1709.19|1708.33|1707.83|555
1591698600000|2020-06-09 10:30:00|1709.23|1708.73|1709.61|1709.11|1710.1|1709.39|1708.9|1708.4|586
1591698900000|2020-06-09 10:35:00|1709.64|1709.14|1709.67|1709.17|1710.48|1709.98|1709.21|1708.71|651
1591699200000|2020-06-09 10:40:00|1709.58|1709.08|1708.59|1708.09|1710.49|1709.92|1708.25|1707.75|669
1591699500000|2020-06-09 10:45:00|1708.6|1708.1|1709.23|1708.73|1709.39|1708.73|1708.01|1707.51|533
1591699800000|2020-06-09 10:50:00|1709.21|1708.71|1710.04|1709.54|1710.91|1710.28|1709.17|1708.67|506
1591700100000|2020-06-09 10:55:00|1710.05|1709.55|1710.4|1709.9|1710.8|1710.3|1710.03|1709.53|461
1591700400000|2020-06-09 11:00:00|1710.39|1709.89|1710.6|1710.1|1710.94|1710.44|1710.1|1709.6|475
1591700700000|2020-06-09 11:05:00|1710.63|1710.13|1708.04|1707.54|1710.88|1710.38|1707.68|1707.18|693
1591701000000|2020-06-09 11:10:00|1708.05|1707.55|1707.98|1707.48|1708.11|1707.55|1707.06|1706.36|526
1591701300000|2020-06-09 11:15:00|1707.95|1707.45|1708.92|1708.42|1709.36|1708.78|1707.22|1706.72|561
1591701600000|2020-06-09 11:20:00|1708.93|1708.43|1709.83|1709.33|1711.57|1711.07|1708.9|1708.22|751
1591701900000|2020-06-09 11:25:00|1709.88|1709.38|1710.7|1710.2|1710.93|1710.38|1709.59|1709.09|576
1591702200000|2020-06-09 11:30:00|1710.68|1710.18|1710.36|1709.86|1711.29|1710.79|1709.92|1709.41|660
1591702500000|2020-06-09 11:35:00|1710.34|1709.84|1709.32|1708.82|1710.37|1709.87|1708.57|1708.07|790
1591702800000|2020-06-09 11:40:00|1709.34|1708.84|1708.78|1708.28|1709.86|1709.36|1708.42|1707.92|652
1591703100000|2020-06-09 11:45:00|1708.83|1708.33|1706.56|1706.06|1708.93|1708.43|1706.5|1705.78|804
1591703400000|2020-06-09 11:50:00|1706.51|1706.01|1706.4|1705.9|1707.28|1706.72|1706.14|1705.5|806
1591703700000|2020-06-09 11:55:00|1706.64|1706.14|1708.02|1707.52|1708.32|1707.82|1706.6|1706.1|623
1591704000000|2020-06-09 12:00:00|1708.04|1707.54|1706.42|1705.92|1708.06|1707.56|1704.88|1704.36|746
1591704300000|2020-06-09 12:05:00|1706.43|1705.93|1705.36|1704.86|1706.83|1706.33|1705.14|1704.64|679
1591704600000|2020-06-09 12:10:00|1705.28|1704.78|1707.4|1706.9|1707.59|1706.96|1705.28|1704.78|689
1591704900000|2020-06-09 12:15:00|1707.45|1706.95|1709.23|1708.73|1709.41|1708.77|1707.33|1706.64|743
1591705200000|2020-06-09 12:20:00|1709.22|1708.72|1712.14|1711.64|1712.45|1711.95|1709.06|1708.24|1041
1591705500000|2020-06-09 12:25:00|1712.08|1711.58|1712.02|1711.52|1713.39|1712.89|1711.48|1710.87|987
1591705800000|2020-06-09 12:30:00|1712.07|1711.57|1714.49|1713.99|1714.81|1714.31|1712.07|1711.57|979
1591706100000|2020-06-09 12:35:00|1714.46|1713.96|1714.54|1714.04|1716.2|1715.4|1714.07|1713.39|1031
1591706400000|2020-06-09 12:40:00|1714.57|1714.07|1716.21|1715.41|1716.66|1715.95|1714.55|1714.01|869
1591706700000|2020-06-09 12:45:00|1716.22|1715.42|1715.91|1715.11|1717.3|1716.8|1714.78|1714.12|894
1591707000000|2020-06-09 12:50:00|1715.96|1715.16|1717.58|1716.78|1717.9|1717.38|1715.37|1714.73|929
1591707300000|2020-06-09 12:55:00|1717.55|1716.75|1716.86|1716.06|1718.3|1717.76|1715.96|1715.26|926
1591707600000|2020-06-09 13:00:00|1716.64|1716.14|1715.76|1715.26|1717.13|1716.63|1714.86|1714.31|939
1591707900000|2020-06-09 13:05:00|1715.74|1715.24|1716.1|1715.6|1716.83|1716.13|1714.92|1714.22|889
1591708200000|2020-06-09 13:10:00|1716.09|1715.59|1716.31|1715.51|1716.88|1716.18|1715.55|1714.82|781
1591708500000|2020-06-09 13:15:00|1716.32|1715.52|1714.65|1714.15|1716.63|1715.98|1714.29|1713.65|874
1591708800000|2020-06-09 13:20:00|1714.64|1714.14|1715.43|1714.93|1716.11|1715.56|1714.56|1714.06|851
1591709100000|2020-06-09 13:25:00|1715.62|1714.82|1714.39|1713.59|1715.89|1715.39|1713.8|1713.11|874
1591709400000|2020-06-09 13:30:00|1714.33|1713.53|1714.23|1713.73|1716.42|1715.62|1713.84|1713.11|883
1591709700000|2020-06-09 13:35:00|1714.27|1713.77|1715.57|1715.07|1716.27|1715.6|1713.33|1712.62|1040
1591710000000|2020-06-09 13:40:00|1715.58|1715.08|1715.64|1715.14|1715.87|1715.28|1714.7|1714.14|981
1591710300000|2020-06-09 13:45:00|1715.57|1715.07|1718.09|1717.59|1718.16|1717.66|1715.2|1714.7|1048
1591710600000|2020-06-09 13:50:00|1717.98|1717.48|1719.64|1718.84|1719.65|1718.85|1716.72|1716.06|1137
1591710900000|2020-06-09 13:55:00|1719.63|1718.83|1719.23|1718.43|1720.15|1719.62|1718.65|1718.08|1049
1591711200000|2020-06-09 14:00:00|1719.25|1718.45|1717.84|1717.34|1719.5|1718.89|1715.87|1715.37|1136
1591711500000|2020-06-09 14:05:00|1717.86|1717.36|1718.37|1717.87|1719|1718.37|1717.41|1716.77|1045
1591711800000|2020-06-09 14:10:00|1718.42|1717.92|1718.82|1718.02|1718.82|1718.19|1717.18|1716.68|945
1591712100000|2020-06-09 14:15:00|1718.83|1718.03|1719.52|1719.02|1719.64|1719.14|1717.65|1717.05|1058
1591712400000|2020-06-09 14:20:00|1719.49|1718.99|1720.02|1719.52|1720.37|1719.74|1719.19|1718.64|930
1591712700000|2020-06-09 14:25:00|1720.05|1719.55|1720.73|1720.23|1721.19|1720.54|1719.98|1719.48|976
1591713000000|2020-06-09 14:30:00|1720.74|1720.24|1719.86|1719.36|1721.14|1720.43|1719.75|1719.25|934
1591713300000|2020-06-09 14:35:00|1719.84|1719.34|1720.25|1719.75|1720.76|1720.26|1719.83|1719.33|942
1591713600000|2020-06-09 14:40:00|1720.21|1719.71|1718.95|1718.15|1720.73|1720.15|1718.81|1718.09|847
1591713900000|2020-06-09 14:45:00|1719.03|1718.23|1718.61|1717.81|1719.76|1719.13|1718.1|1717.45|1091
1591714200000|2020-06-09 14:50:00|1718.64|1717.84|1718.9|1718.1|1719.75|1718.95|1718.53|1717.74|1097
1591714500000|2020-06-09 14:55:00|1718.95|1718.15|1718.84|1718.34|1720.06|1719.4|1718.56|1717.97|1008
1591714800000|2020-06-09 15:00:00|1718.78|1718.28|1717.79|1717.29|1719.2|1718.48|1717.65|1717.09|993
1591715100000|2020-06-09 15:05:00|1717.78|1717.28|1717.82|1717.32|1718.72|1718.03|1717.16|1716.66|853
1591715400000|2020-06-09 15:10:00|1717.8|1717.3|1718.95|1718.45|1719.11|1718.61|1717.15|1716.65|990
1591715700000|2020-06-09 15:15:00|1718.98|1718.48|1717.52|1717.02|1719.86|1719.25|1717.13|1716.51|908
1591716000000|2020-06-09 15:20:00|1717.54|1717.04|1717.29|1716.79|1718.02|1717.43|1716.99|1716.48|834
1591716300000|2020-06-09 15:25:00|1717.27|1716.77|1717.91|1717.41|1718.43|1717.74|1716.67|1716.1|875
1591716600000|2020-06-09 15:30:00|1717.94|1717.44|1718.76|1718.26|1718.93|1718.37|1717.84|1717.34|762
1591716900000|2020-06-09 15:35:00|1718.75|1718.25|1718.22|1717.72|1718.77|1718.27|1717.81|1717.19|723
1591717200000|2020-06-09 15:40:00|1718.23|1717.73|1717.27|1716.77|1718.23|1717.73|1716.96|1716.39|723
1591717500000|2020-06-09 15:45:00|1717.24|1716.74|1717.59|1717.09|1717.99|1717.24|1716.79|1716.15|861
1591717800000|2020-06-09 15:50:00|1717.53|1717.03|1716.63|1716.13|1718.03|1717.45|1716.31|1715.65|933
1591718100000|2020-06-09 15:55:00|1716.61|1716.11|1716.47|1715.97|1716.94|1716.32|1716.19|1715.67|812
1591718400000|2020-06-09 16:00:00|1716.53|1716.03|1716.82|1716.32|1717.11|1716.61|1716.25|1715.71|746
1591718700000|2020-06-09 16:05:00|1716.79|1716.29|1717.02|1716.52|1717.46|1716.87|1716.59|1715.94|761
1591719000000|2020-06-09 16:10:00|1716.96|1716.46|1716.87|1716.37|1717.25|1716.75|1716.64|1716.02|706
1591719300000|2020-06-09 16:15:00|1716.88|1716.38|1716.17|1715.67|1717.03|1716.53|1715.99|1715.37|764
1591719600000|2020-06-09 16:20:00|1716.16|1715.66|1716.47|1715.97|1716.66|1716.07|1715.86|1715.35|640
1591719900000|2020-06-09 16:25:00|1716.53|1716.03|1716.98|1716.48|1717.28|1716.72|1716.26|1715.68|609
1591720200000|2020-06-09 16:30:00|1716.97|1716.47|1716.83|1716.03|1717.16|1716.53|1716.39|1715.72|725
1591720500000|2020-06-09 16:35:00|1716.88|1716.08|1715.45|1714.95|1716.9|1716.24|1715.34|1714.69|763
1591720800000|2020-06-09 16:40:00|1715.51|1715.01|1715.4|1714.9|1715.93|1715.33|1715.11|1714.44|653
1591721100000|2020-06-09 16:45:00|1715.37|1714.87|1715.16|1714.66|1715.39|1714.89|1714.46|1713.96|755
1591721400000|2020-06-09 16:50:00|1715.27|1714.77|1715.89|1715.39|1716.19|1715.55|1715.14|1714.54|832
1591721700000|2020-06-09 16:55:00|1715.9|1715.4|1715.74|1715.24|1716.35|1715.74|1715.46|1714.84|706
1591722000000|2020-06-09 17:00:00|1715.66|1715.16|1714.9|1714.4|1715.76|1715.16|1714.39|1713.81|809
1591722300000|2020-06-09 17:05:00|1714.94|1714.44|1716.06|1715.56|1716.13|1715.63|1714.94|1714.44|746
1591722600000|2020-06-09 17:10:00|1716.11|1715.61|1715.74|1715.24|1716.63|1716.06|1715.67|1714.99|726
1591722900000|2020-06-09 17:15:00|1715.7|1715.2|1716.15|1715.35|1716.6|1716.05|1715.5|1714.95|653
1591723200000|2020-06-09 17:20:00|1716.02|1715.52|1715.56|1715.06|1716.45|1715.95|1715.4|1714.8|733
1591723500000|2020-06-09 17:25:00|1715.71|1715.21|1715.88|1715.38|1716.33|1715.67|1715.21|1714.51|845
1591723800000|2020-06-09 17:30:00|1715.83|1715.33|1716.52|1715.72|1716.64|1715.89|1715.39|1714.68|756
1591724100000|2020-06-09 17:35:00|1716.53|1715.73|1715.93|1715.13|1716.75|1716.1|1715.84|1715.08|641
1591724400000|2020-06-09 17:40:00|1715.94|1715.14|1715.53|1714.73|1716.01|1715.28|1715.07|1714.32|633
1591724700000|2020-06-09 17:45:00|1715.55|1714.75|1715.19|1714.39|1715.55|1714.84|1714.86|1714.06|586
1591725000000|2020-06-09 17:50:00|1715.22|1714.42|1715.16|1714.66|1715.33|1714.79|1714.87|1714.11|585
1591725300000|2020-06-09 17:55:00|1715.2|1714.7|1715.89|1715.09|1716.15|1715.54|1715.11|1714.42|624
1591725600000|2020-06-09 18:00:00|1715.73|1715.23|1716.69|1716.19|1716.96|1716.25|1715.41|1714.77|705
1591725900000|2020-06-09 18:05:00|1716.88|1716.08|1717.44|1716.64|1717.78|1717.13|1716.85|1716.08|570
1591726200000|2020-06-09 18:10:00|1717.45|1716.65|1716.74|1715.94|1717.65|1716.96|1716.47|1715.82|553
1591726500000|2020-06-09 18:15:00|1716.69|1715.89|1716.92|1716.12|1717.08|1716.5|1716.28|1715.58|591
1591726800000|2020-06-09 18:20:00|1717.1|1716.3|1716.81|1716.01|1717.12|1716.38|1716.27|1715.59|563
1591727100000|2020-06-09 18:25:00|1716.86|1716.06|1716.79|1716.29|1717.11|1716.47|1716.28|1715.61|626
1591727400000|2020-06-09 18:30:00|1716.83|1716.33|1716.42|1715.92|1717|1716.38|1716.27|1715.64|406
1591727700000|2020-06-09 18:35:00|1716.41|1715.91|1716.11|1715.31|1716.66|1716.16|1715.95|1715.29|459
1591728000000|2020-06-09 18:40:00|1716.15|1715.35|1715.86|1715.06|1716.39|1715.78|1715.57|1714.89|416
1591728300000|2020-06-09 18:45:00|1715.85|1715.05|1715.15|1714.35|1716.36|1715.56|1714.84|1714.19|569
1591728600000|2020-06-09 18:50:00|1715.14|1714.34|1713.8|1713|1715.48|1714.83|1713.32|1712.77|790
1591728900000|2020-06-09 18:55:00|1713.58|1713.08|1713.51|1713.01|1714.03|1713.4|1712.93|1712.24|748
1591729200000|2020-06-09 19:00:00|1713.49|1712.99|1713.57|1712.77|1714.26|1713.58|1713.06|1712.56|697
1591729500000|2020-06-09 19:05:00|1713.51|1712.71|1713.72|1712.92|1714.2|1713.4|1712.95|1712.3|630
1591729800000|2020-06-09 19:10:00|1713.56|1712.76|1713.09|1712.29|1713.76|1713.19|1712.43|1711.93|793
1591730100000|2020-06-09 19:15:00|1713.05|1712.25|1712.87|1712.07|1713.27|1712.47|1712.2|1711.66|639
1591730400000|2020-06-09 19:20:00|1712.88|1712.08|1713.53|1712.73|1713.58|1712.98|1712.27|1711.53|643
1591730700000|2020-06-09 19:25:00|1713.57|1712.77|1714.53|1714.03|1714.73|1714.03|1713.35|1712.6|571
1591731000000|2020-06-09 19:30:00|1714.54|1714.04|1715.28|1714.78|1715.45|1714.82|1714.19|1713.62|697
1591731300000|2020-06-09 19:35:00|1715.21|1714.71|1715.1|1714.6|1715.54|1714.96|1714.79|1714.24|630
1591731600000|2020-06-09 19:40:00|1715.09|1714.59|1715.41|1714.91|1715.68|1715.07|1714.97|1714.28|663
1591731900000|2020-06-09 19:45:00|1715.35|1714.85|1715.31|1714.51|1715.79|1715.2|1715.06|1714.42|687
1591732200000|2020-06-09 19:50:00|1715.34|1714.54|1715.19|1714.69|1716.19|1715.55|1714.66|1714|827
1591732500000|2020-06-09 19:55:00|1715.2|1714.7|1715.66|1714.86|1715.69|1714.89|1713.71|1713.18|864
1591732800000|2020-06-09 20:00:00|1715.74|1714.94|1715.25|1714.75|1715.87|1715.26|1714.42|1713.79|430
1591733100000|2020-06-09 20:05:00|1715.24|1714.74|1716.06|1715.26|1716.24|1715.69|1715.14|1714.64|319
1591733400000|2020-06-09 20:10:00|1715.89|1715.39|1715.89|1715.39|1716.28|1715.62|1715.58|1715.04|322
1591733700000|2020-06-09 20:15:00|1715.81|1715.31|1715.6|1715.1|1715.94|1715.35|1715.48|1714.91|228
1591734000000|2020-06-09 20:20:00|1715.57|1715.07|1716.09|1715.59|1716.09|1715.59|1715.57|1715.07|172
1591734300000|2020-06-09 20:25:00|1716.25|1715.45|1715.66|1715.16|1716.27|1715.59|1715.3|1714.8|243
1591734600000|2020-06-09 20:30:00|1715.87|1715.07|1716.29|1715.49|1716.55|1715.9|1715.48|1714.98|403
1591734900000|2020-06-09 20:35:00|1716.33|1715.53|1716.27|1715.47|1716.47|1715.82|1715.76|1715.26|330
1591735200000|2020-06-09 20:40:00|1716.32|1715.52|1716.97|1716.17|1717.11|1716.46|1716.06|1715.35|334
1591735500000|2020-06-09 20:45:00|1716.87|1716.07|1715.81|1715.01|1716.96|1716.46|1715.59|1714.88|418
1591735800000|2020-06-09 20:50:00|1715.82|1715.02|1714.59|1713.79|1716.25|1715.45|1714.27|1713.47|454
1591736100000|2020-06-09 20:55:00|1714.55|1713.75|1715.26|1714.46|1715.34|1714.54|1714.19|1713.39|387
1591740000000|2020-06-09 22:00:00|1714.83|1714.03|1715.97|1715.17|1716.97|1716.17|1714.34|1713.54|300
1591740300000|2020-06-09 22:05:00|1716.04|1715.24|1716.44|1715.64|1716.94|1716.14|1715.97|1715.17|198
1591740600000|2020-06-09 22:10:00|1716.39|1715.59|1715.94|1715.14|1717.12|1716.32|1715.69|1714.89|204
1591740900000|2020-06-09 22:15:00|1715.89|1715.09|1716|1715.2|1716.33|1715.53|1714.91|1714.11|212
1591741200000|2020-06-09 22:20:00|1716.14|1715.34|1716.18|1715.68|1716.35|1715.73|1715.94|1715.14|145
1591741500000|2020-06-09 22:25:00|1716.25|1715.45|1716.26|1715.46|1716.61|1715.88|1716|1715.4|195
1591741800000|2020-06-09 22:30:00|1716.25|1715.45|1716|1715.2|1716.36|1715.7|1715.7|1714.97|177
1591742100000|2020-06-09 22:35:00|1716.1|1715.3|1716.01|1715.21|1716.14|1715.42|1715.78|1715|142
1591742400000|2020-06-09 22:40:00|1715.92|1715.42|1715.45|1714.65|1716.75|1715.46|1715.17|1712.75|244
1591742700000|2020-06-09 22:45:00|1715.47|1714.67|1715.39|1714.59|1716.6|1714.91|1715.11|1712.6|125
1591743000000|2020-06-09 22:50:00|1715.66|1714.86|1715.12|1714.32|1715.71|1715|1714.92|1714.19|204
1591743300000|2020-06-09 22:55:00|1715.16|1714.36|1715.03|1714.23|1715.73|1715.02|1714.83|1714.1|272
1591743600000|2020-06-09 23:00:00|1714.85|1714.35|1715.74|1714.94|1715.84|1715.19|1714.72|1713.95|237
1591743900000|2020-06-09 23:05:00|1715.81|1715.01|1716.07|1715.57|1716.22|1715.58|1715.53|1714.93|136
1591744200000|2020-06-09 23:10:00|1715.97|1715.47|1716.93|1716.13|1717.8|1716.28|1715.93|1713.8|237
1591744500000|2020-06-09 23:15:00|1716.58|1715.78|1716.73|1715.93|1717.07|1716.42|1716.49|1715.7|188
1591744800000|2020-06-09 23:20:00|1716.67|1715.87|1717.08|1716.28|1717.47|1716.86|1716.66|1715.87|247
1591745100000|2020-06-09 23:25:00|1716.95|1716.45|1716.61|1715.81|1717.18|1716.45|1716.51|1715.71|306
1591745400000|2020-06-09 23:30:00|1716.45|1715.65|1715.88|1715.08|1716.75|1715.95|1715.69|1714.89|227
1591745700000|2020-06-09 23:35:00|1715.89|1715.09|1714.96|1714.46|1716.85|1715.21|1714.65|1712.85|321
1591746000000|2020-06-09 23:40:00|1714.93|1714.43|1716.44|1715.64|1716.64|1715.84|1714.72|1714.04|401
1591746300000|2020-06-09 23:45:00|1716.28|1715.48|1715.4|1714.6|1717.37|1716.57|1715.31|1714.52|439
1591746600000|2020-06-09 23:50:00|1715.41|1714.61|1713.28|1712.48|1715.5|1714.8|1712.59|1711.79|507
1591746900000|2020-06-09 23:55:00|1713.24|1712.44|1713.86|1713.06|1713.97|1713.2|1712.94|1712.14|404
1591747200000|2020-06-10 00:00:00|1713.77|1712.97|1713.85|1713.05|1714.39|1713.59|1713.34|1712.54|330
1591747500000|2020-06-10 00:05:00|1713.84|1713.04|1714.23|1713.43|1716.05|1713.86|1713.41|1712.05|381
1591747800000|2020-06-10 00:10:00|1714.29|1713.49|1714.48|1713.68|1716.1|1714.15|1713.95|1712.1|255
1591748100000|2020-06-10 00:15:00|1714.44|1713.64|1714.14|1713.34|1716.45|1714.35|1714.05|1712.45|290
1591748400000|2020-06-10 00:20:00|1714.12|1713.32|1715.34|1714.54|1715.81|1715.12|1714.03|1713.23|423
1591748700000|2020-06-10 00:25:00|1715.4|1714.6|1715.31|1714.81|1715.49|1714.85|1714.55|1713.75|284
1591749000000|2020-06-10 00:30:00|1715.3|1714.8|1714.36|1713.56|1715.53|1714.82|1714.15|1713.35|301
1591749300000|2020-06-10 00:35:00|1714.35|1713.55|1716.07|1715.27|1717.15|1715.44|1714.01|1713.15|332
1591749600000|2020-06-10 00:40:00|1715.94|1715.14|1715.88|1715.08|1717.35|1715.66|1715.61|1713.35|253
1591749900000|2020-06-10 00:45:00|1715.77|1714.97|1716.67|1715.87|1716.96|1716.16|1715.68|1714.88|436
1591750200000|2020-06-10 00:50:00|1716.72|1715.92|1716.55|1715.75|1716.92|1716.21|1716.21|1715.41|391
1591750500000|2020-06-10 00:55:00|1716.59|1715.79|1716.79|1715.99|1719.25|1717.08|1716.59|1715.25|386
1591750800000|2020-06-10 01:00:00|1716.87|1716.07|1718.47|1717.67|1718.56|1717.77|1716.77|1716.04|700
1591751100000|2020-06-10 01:05:00|1718.46|1717.66|1718.3|1717.8|1720.75|1718.05|1718.02|1716.75|505
1591751400000|2020-06-10 01:10:00|1718.45|1717.65|1718.07|1717.27|1720.7|1718.29|1717.98|1716.65|590
1591751700000|2020-06-10 01:15:00|1718.05|1717.25|1717.77|1716.97|1720.95|1718.06|1717.57|1716.77|501
1591752000000|2020-06-10 01:20:00|1717.83|1717.03|1717.7|1716.9|1719.95|1717.43|1717.12|1715.95|552
1591752300000|2020-06-10 01:25:00|1717.98|1717.18|1716.75|1715.95|1718|1717.2|1715.76|1714.96|570
1591752600000|2020-06-10 01:30:00|1716.74|1715.94|1715.67|1714.87|1717.34|1716.54|1715.62|1714.82|530
1591752900000|2020-06-10 01:35:00|1715.66|1714.86|1718.56|1718.06|1719.17|1718.37|1715.34|1714.54|776
1591753200000|2020-06-10 01:40:00|1718.53|1718.03|1717.33|1716.53|1719.65|1718.1|1716.72|1715.65|650
1591753500000|2020-06-10 01:45:00|1717.31|1716.51|1717.59|1716.79|1717.91|1717.2|1716.93|1716.13|492
1591753800000|2020-06-10 01:50:00|1717.61|1716.81|1716.88|1716.08|1717.84|1717.1|1716.34|1715.54|455
1591754100000|2020-06-10 01:55:00|1716.91|1716.11|1717.08|1716.28|1717.35|1716.55|1716.76|1715.96|371
1591754400000|2020-06-10 02:00:00|1717.1|1716.3|1717.84|1717.04|1718.05|1717.26|1716.87|1716.24|459
1591754700000|2020-06-10 02:05:00|1717.85|1717.05|1717.45|1716.65|1718.06|1717.26|1717.01|1716.21|368
1591755000000|2020-06-10 02:10:00|1717.41|1716.61|1717.72|1716.92|1718.11|1717.33|1717.27|1716.48|358
1591755300000|2020-06-10 02:15:00|1717.66|1716.86|1717.62|1716.82|1718.58|1717.78|1717.13|1716.33|402
1591755600000|2020-06-10 02:20:00|1717.58|1716.78|1718.21|1717.41|1718.92|1718.12|1717.38|1716.58|386
1591755900000|2020-06-10 02:25:00|1718.22|1717.42|1718.17|1717.37|1718.93|1718.13|1718.09|1717.29|393
1591756200000|2020-06-10 02:30:00|1718.18|1717.38|1717.85|1717.05|1721.2|1717.89|1717.32|1716.52|563
1591756500000|2020-06-10 02:35:00|1718.11|1717.31|1717.12|1716.32|1720.2|1717.34|1716.7|1715.95|423
1591756800000|2020-06-10 02:40:00|1717.14|1716.34|1717.12|1716.32|1717.8|1717.1|1716.48|1715.83|498
1591757100000|2020-06-10 02:45:00|1717.15|1716.35|1716.36|1715.86|1717.38|1716.88|1716.24|1715.45|499
1591757400000|2020-06-10 02:50:00|1716.35|1715.85|1716.34|1715.54|1717.08|1716.34|1716.01|1715.51|515
1591757700000|2020-06-10 02:55:00|1716.33|1715.53|1716.76|1715.96|1717.41|1716.61|1716.2|1715.4|366
1591758000000|2020-06-10 03:00:00|1716.75|1715.95|1716.79|1715.99|1717.43|1716.63|1716.03|1715.23|453
1591758300000|2020-06-10 03:05:00|1716.84|1716.04|1716.7|1715.9|1717.63|1716.83|1716.56|1715.79|238
1591758600000|2020-06-10 03:10:00|1716.61|1715.81|1717.05|1716.25|1717.27|1716.47|1716.33|1715.53|219
1591758900000|2020-06-10 03:15:00|1717.06|1716.26|1716.72|1715.92|1719.95|1716.91|1716.56|1715.76|343
1591759200000|2020-06-10 03:20:00|1716.82|1716.02|1717.41|1716.61|1717.97|1717.17|1716.76|1715.96|450
1591759500000|2020-06-10 03:25:00|1717.5|1716.7|1717.54|1716.74|1718.04|1717.24|1717.31|1716.51|359
1591759800000|2020-06-10 03:30:00|1717.55|1716.75|1717.45|1716.65|1718|1717.2|1717.19|1716.39|235
1591760100000|2020-06-10 03:35:00|1717.47|1716.67|1717.26|1716.46|1717.82|1717.02|1717.19|1716.39|241
1591760400000|2020-06-10 03:40:00|1717.25|1716.45|1716.85|1716.05|1719.2|1716.83|1716.65|1715.15|269
1591760700000|2020-06-10 03:45:00|1716.76|1715.96|1716.7|1715.9|1717.29|1716.49|1716.53|1715.73|270
1591761000000|2020-06-10 03:50:00|1716.63|1715.83|1716.68|1715.88|1717.08|1716.28|1716.49|1715.69|190
1591761300000|2020-06-10 03:55:00|1716.69|1715.89|1715.74|1714.94|1717.85|1716.01|1715.28|1713.85|381
1591761600000|2020-06-10 04:00:00|1715.73|1714.93|1715.59|1715.09|1717.7|1715.59|1715.43|1713.7|449
1591761900000|2020-06-10 04:05:00|1715.75|1714.95|1717.01|1716.21|1717.36|1716.56|1715.43|1714.74|573
1591762200000|2020-06-10 04:10:00|1717.11|1716.31|1716.55|1715.75|1717.21|1716.41|1716.45|1715.65|330
1591762500000|2020-06-10 04:15:00|1716.57|1715.77|1716.27|1715.47|1716.79|1715.99|1716.14|1715.34|210
1591762800000|2020-06-10 04:20:00|1716.44|1715.64|1716.47|1715.67|1716.81|1716.01|1716.19|1715.39|266
1591763100000|2020-06-10 04:25:00|1716.48|1715.68|1716.61|1715.81|1716.78|1715.98|1716.3|1715.5|214
1591763400000|2020-06-10 04:30:00|1716.67|1715.87|1716.07|1715.27|1716.68|1715.88|1715.93|1715.13|289
1591763700000|2020-06-10 04:35:00|1716.05|1715.25|1716.22|1715.42|1716.47|1715.67|1715.96|1715.16|180
1591764000000|2020-06-10 04:40:00|1716.17|1715.37|1716.12|1715.32|1716.58|1715.78|1715.67|1714.87|241
1591764300000|2020-06-10 04:45:00|1715.92|1715.12|1715.89|1715.09|1716.51|1715.71|1715.38|1714.58|304
1591764600000|2020-06-10 04:50:00|1715.93|1715.13|1715.98|1715.18|1717.35|1715.33|1715.39|1713.35|316
1591764900000|2020-06-10 04:55:00|1716|1715.2|1716.79|1715.99|1717.28|1716.48|1715.77|1714.97|361
1591765200000|2020-06-10 05:00:00|1716.76|1715.96|1717.51|1716.71|1717.62|1716.82|1716.34|1715.54|313
1591765500000|2020-06-10 05:05:00|1717.5|1716.7|1717.83|1717.03|1718.29|1717.49|1717.34|1716.54|378
1591765800000|2020-06-10 05:10:00|1717.88|1717.08|1717.8|1717.3|1718.22|1717.72|1717.64|1716.84|233
1591766100000|2020-06-10 05:15:00|1717.79|1717.29|1717.55|1717.05|1718.48|1717.68|1717.55|1716.87|259
1591766400000|2020-06-10 05:20:00|1717.63|1717.13|1717.82|1717.02|1718.22|1717.53|1717.47|1716.8|312
1591766700000|2020-06-10 05:25:00|1717.83|1717.03|1717.78|1716.98|1718.36|1717.86|1717.67|1716.92|275
1591767000000|2020-06-10 05:30:00|1717.77|1716.97|1718.33|1717.53|1719.14|1718.34|1717.77|1716.97|587
1591767300000|2020-06-10 05:35:00|1718.27|1717.47|1718.62|1717.82|1718.78|1717.98|1717.8|1717.03|529
1591767600000|2020-06-10 05:40:00|1718.59|1717.79|1718.42|1717.62|1718.87|1718.2|1717.98|1717.31|533
1591767900000|2020-06-10 05:45:00|1718.39|1717.59|1718.05|1717.55|1719.07|1718.46|1717.99|1717.45|506
1591768200000|2020-06-10 05:50:00|1718.46|1717.96|1719.14|1718.34|1719.57|1718.81|1718.46|1717.66|645
1591768500000|2020-06-10 05:55:00|1719.09|1718.29|1718.47|1717.67|1719.51|1718.71|1718.06|1717.26|597
1591768800000|2020-06-10 06:00:00|1718.48|1717.68|1718.45|1717.65|1719.08|1718.28|1717.35|1716.55|589
1591769100000|2020-06-10 06:05:00|1718.36|1717.56|1718.73|1717.93|1719.26|1718.46|1718.16|1717.36|416
1591769400000|2020-06-10 06:10:00|1718.77|1717.97|1719.55|1718.75|1719.56|1718.76|1718.6|1717.8|424
1591769700000|2020-06-10 06:15:00|1719.54|1718.74|1718.65|1717.85|1719.58|1718.78|1717.89|1717.09|479
1591770000000|2020-06-10 06:20:00|1718.59|1717.79|1718.24|1717.44|1719.31|1718.71|1717.86|1717.06|499
1591770300000|2020-06-10 06:25:00|1718.22|1717.42|1719.35|1718.55|1720.49|1719.76|1718.02|1717.22|626
1591770600000|2020-06-10 06:30:00|1719.31|1718.51|1719.86|1719.06|1720.43|1719.63|1719.15|1718.35|710
1591770900000|2020-06-10 06:35:00|1720.01|1719.21|1718.26|1717.46|1720.26|1719.46|1718.18|1717.38|719
1591771200000|2020-06-10 06:40:00|1718.22|1717.42|1717.35|1716.55|1720.09|1719.29|1716.73|1715.93|755
1591771500000|2020-06-10 06:45:00|1717.4|1716.6|1717.44|1716.64|1718.84|1718.04|1717.13|1716.33|668
1591771800000|2020-06-10 06:50:00|1717.43|1716.63|1717.66|1716.86|1718.84|1718.11|1717.15|1716.46|610
1591772100000|2020-06-10 06:55:00|1717.68|1716.88|1717.58|1717.08|1718.51|1717.92|1717.03|1716.23|572
1591772400000|2020-06-10 07:00:00|1717.61|1717.11|1717.35|1716.55|1717.99|1717.32|1715.99|1715.49|732
1591772700000|2020-06-10 07:05:00|1717.37|1716.57|1718.29|1717.49|1718.6|1717.98|1716.73|1716.1|537
1591773000000|2020-06-10 07:10:00|1718.27|1717.47|1718.27|1717.47|1718.79|1718.15|1717.69|1717.1|611
1591773300000|2020-06-10 07:15:00|1718.29|1717.49|1718.41|1717.91|1719.09|1718.59|1717.75|1717.12|673
1591773600000|2020-06-10 07:20:00|1718.42|1717.92|1718.73|1717.93|1719.35|1718.74|1718.07|1717.42|691
1591773900000|2020-06-10 07:25:00|1718.71|1717.91|1719.1|1718.6|1719.55|1718.91|1718.19|1717.66|509
1591774200000|2020-06-10 07:30:00|1719.08|1718.58|1718.69|1717.89|1719.23|1718.59|1717.8|1717.2|548
1591774500000|2020-06-10 07:35:00|1718.7|1717.9|1718.17|1717.67|1719.07|1718.27|1717|1716.5|654
1591774800000|2020-06-10 07:40:00|1718.18|1717.68|1717.98|1717.48|1718.53|1718.03|1717.68|1717.18|444
1591775100000|2020-06-10 07:45:00|1717.96|1717.46|1717.52|1716.72|1718.03|1717.53|1716.88|1716.21|682
1591775400000|2020-06-10 07:50:00|1717.47|1716.67|1717.96|1717.46|1718.15|1717.58|1717.14|1716.48|577
1591775700000|2020-06-10 07:55:00|1717.81|1717.31|1717.56|1717.06|1718.73|1718.08|1717.33|1716.79|609
1591776000000|2020-06-10 08:00:00|1717.55|1717.05|1719.03|1718.53|1719.35|1718.77|1717.29|1716.78|610
1591776300000|2020-06-10 08:05:00|1719.06|1718.56|1719.5|1719|1719.75|1719.25|1718.77|1718.26|560
1591776600000|2020-06-10 08:10:00|1719.41|1718.91|1720.34|1719.54|1720.86|1720.22|1719.41|1718.91|757
1591776900000|2020-06-10 08:15:00|1720.32|1719.82|1719.86|1719.36|1721.21|1720.63|1719.45|1718.95|752
1591777200000|2020-06-10 08:20:00|1719.87|1719.37|1720.45|1719.95|1721.02|1720.25|1719.75|1719.18|726
1591777500000|2020-06-10 08:25:00|1720.6|1719.8|1720.37|1719.57|1721.03|1720.53|1720.05|1719.45|618
1591777800000|2020-06-10 08:30:00|1720.28|1719.78|1720.41|1719.91|1720.72|1720.1|1719.75|1719.18|486
1591778100000|2020-06-10 08:35:00|1720.42|1719.92|1720.33|1719.83|1720.77|1720.27|1720.06|1719.56|576
1591778400000|2020-06-10 08:40:00|1720.35|1719.85|1720.85|1720.35|1720.9|1720.4|1719.98|1719.48|473
1591778700000|2020-06-10 08:45:00|1720.79|1720.29|1720.65|1720.15|1721.11|1720.5|1720.51|1719.86|380
1591779000000|2020-06-10 08:50:00|1720.64|1720.14|1720.69|1720.19|1721.12|1720.49|1719.81|1719.31|552
1591779300000|2020-06-10 08:55:00|1720.94|1720.14|1719.77|1719.27|1721.02|1720.37|1719.75|1719.1|611
1591779600000|2020-06-10 09:00:00|1719.78|1719.28|1721.06|1720.26|1721.14|1720.57|1719.18|1718.57|674
1591779900000|2020-06-10 09:05:00|1721.1|1720.3|1720.36|1719.56|1721.18|1720.59|1719.7|1719.1|571
1591780200000|2020-06-10 09:10:00|1720.38|1719.58|1720.01|1719.21|1720.58|1720.01|1719.61|1719.01|536
1591780500000|2020-06-10 09:15:00|1720.07|1719.27|1719.47|1718.67|1720.3|1719.54|1718.83|1718.22|545
1591780800000|2020-06-10 09:20:00|1719.42|1718.62|1719.86|1719.06|1720.14|1719.53|1719.14|1718.45|520
1591781100000|2020-06-10 09:25:00|1719.69|1718.89|1719.29|1718.49|1719.79|1719.17|1718.86|1718.11|447
1591781400000|2020-06-10 09:30:00|1719.33|1718.53|1717.97|1717.47|1719.65|1719|1717.82|1717.18|697
1591781700000|2020-06-10 09:35:00|1717.98|1717.48|1718.32|1717.82|1719.19|1718.48|1717.56|1716.92|675
1591782000000|2020-06-10 09:40:00|1718.3|1717.8|1718.83|1718.03|1718.92|1718.12|1717.9|1717.28|490
1591782300000|2020-06-10 09:45:00|1718.81|1718.01|1719.32|1718.82|1719.92|1719.3|1718.47|1717.67|561
1591782600000|2020-06-10 09:50:00|1719.5|1718.7|1720.02|1719.52|1720.19|1719.57|1719.18|1718.55|469
1591782900000|2020-06-10 09:55:00|1720.15|1719.35|1719.38|1718.58|1720.38|1719.74|1718.7|1718.07|584
1591783200000|2020-06-10 10:00:00|1719.4|1718.6|1719.19|1718.39|1719.4|1718.69|1718.17|1717.56|699
1591783500000|2020-06-10 10:05:00|1718.9|1718.1|1719.05|1718.25|1719.82|1719.16|1718.6|1718.02|511
1591783800000|2020-06-10 10:10:00|1719.03|1718.23|1718.81|1718.31|1719.36|1718.61|1718.45|1717.85|475
1591784100000|2020-06-10 10:15:00|1718.87|1718.37|1718.63|1717.83|1720.06|1719.43|1718.35|1717.74|604
1591784400000|2020-06-10 10:20:00|1718.64|1717.84|1719.04|1718.54|1719.41|1718.73|1718.17|1717.58|521
1591784700000|2020-06-10 10:25:00|1719.02|1718.52|1719.25|1718.45|1719.38|1718.73|1718.62|1718|375
1591785000000|2020-06-10 10:30:00|1719.22|1718.42|1717.41|1716.91|1719.51|1718.82|1717.41|1716.62|518
1591785300000|2020-06-10 10:35:00|1717.38|1716.88|1717.36|1716.86|1717.8|1717.11|1716.32|1715.69|706
1591785600000|2020-06-10 10:40:00|1717.4|1716.9|1719.07|1718.57|1719.31|1718.81|1717.35|1716.72|707
1591785900000|2020-06-10 10:45:00|1719.09|1718.59|1718.68|1718.18|1719.46|1718.81|1718.45|1717.95|534
1591786200000|2020-06-10 10:50:00|1718.76|1718.26|1719.16|1718.36|1719.28|1718.57|1718.01|1717.44|579
1591786500000|2020-06-10 10:55:00|1719.19|1718.39|1720.02|1719.52|1720.15|1719.52|1718.51|1717.91|525
1591786800000|2020-06-10 11:00:00|1719.99|1719.49|1719.5|1719|1720.47|1719.96|1719.22|1718.72|493
1591787100000|2020-06-10 11:05:00|1719.49|1718.99|1719.54|1719.04|1719.85|1719.35|1719.3|1718.74|356
1591787400000|2020-06-10 11:10:00|1719.55|1719.05|1719.79|1719.29|1719.99|1719.49|1719.38|1718.87|411
1591787700000|2020-06-10 11:15:00|1719.82|1719.32|1720.02|1719.52|1720.37|1719.87|1719.37|1718.87|431
1591788000000|2020-06-10 11:20:00|1720|1719.5|1721.29|1720.79|1721.43|1720.93|1719.97|1719.47|716
1591788300000|2020-06-10 11:25:00|1721.26|1720.76|1722.18|1721.68|1722.18|1721.68|1721.05|1720.55|695
1591788600000|2020-06-10 11:30:00|1722.24|1721.74|1722.47|1721.97|1722.98|1722.48|1722.15|1721.65|671
1591788900000|2020-06-10 11:35:00|1722.46|1721.96|1721.81|1721.31|1722.82|1722.02|1721.5|1720.93|598
1591789200000|2020-06-10 11:40:00|1721.78|1721.28|1721.77|1720.97|1722.22|1721.53|1720.93|1720.43|520
1591789500000|2020-06-10 11:45:00|1721.54|1721.04|1722.46|1721.96|1723.02|1722.28|1721.53|1721.03|619
1591789800000|2020-06-10 11:50:00|1722.5|1722|1724.54|1724.04|1724.64|1724.14|1722.5|1722|862
1591790100000|2020-06-10 11:55:00|1724.52|1724.02|1724.15|1723.35|1724.52|1724.02|1723.5|1722.95|775
1591790400000|2020-06-10 12:00:00|1724.1|1723.3|1723.51|1722.71|1725.57|1725.05|1723.28|1722.6|943
1591790700000|2020-06-10 12:05:00|1723.5|1722.7|1724.25|1723.75|1724.45|1723.92|1722.37|1721.77|873
1591791000000|2020-06-10 12:10:00|1724.26|1723.76|1724.87|1724.37|1725.43|1724.8|1724.05|1723.55|780
1591791300000|2020-06-10 12:15:00|1724.79|1724.29|1722.81|1722.01|1724.96|1724.33|1721.81|1721.29|958
1591791600000|2020-06-10 12:20:00|1722.72|1721.92|1723.67|1723.17|1724|1723.45|1721.75|1721.24|877
1591791900000|2020-06-10 12:25:00|1723.65|1723.15|1723.21|1722.41|1723.84|1723.18|1722.52|1721.91|770
1591792200000|2020-06-10 12:30:00|1723.25|1722.45|1722.58|1721.78|1724.35|1723.55|1721.25|1720.66|1009
1591792500000|2020-06-10 12:35:00|1722.68|1721.88|1723.96|1723.16|1724.06|1723.55|1722.35|1721.79|858
1591792800000|2020-06-10 12:40:00|1723.88|1723.08|1724.2|1723.7|1725.1|1724.52|1723.71|1723.02|764
1591793100000|2020-06-10 12:45:00|1724.24|1723.74|1723.52|1723.02|1724.61|1724.11|1723.31|1722.81|742
1591793400000|2020-06-10 12:50:00|1723.45|1722.95|1723.04|1722.54|1723.76|1723.23|1722.25|1721.61|837
1591793700000|2020-06-10 12:55:00|1723.03|1722.53|1723.08|1722.58|1724.01|1723.51|1722.46|1721.96|795
1591794000000|2020-06-10 13:00:00|1723.05|1722.55|1724.09|1723.29|1724.33|1723.82|1723.05|1722.52|828
1591794300000|2020-06-10 13:05:00|1723.91|1723.41|1722.95|1722.45|1724.08|1723.53|1722.37|1721.87|751
1591794600000|2020-06-10 13:10:00|1723.23|1722.43|1722.84|1722.34|1723.48|1722.82|1722.3|1721.8|672
1591794900000|2020-06-10 13:15:00|1722.99|1722.19|1724.09|1723.59|1724.52|1723.9|1722.73|1722.19|803
1591795200000|2020-06-10 13:20:00|1724.08|1723.58|1724.7|1724.2|1724.8|1724.3|1723.55|1722.96|797
1591795500000|2020-06-10 13:25:00|1724.67|1724.17|1724.15|1723.65|1724.87|1724.32|1722.47|1721.97|889
1591795800000|2020-06-10 13:30:00|1724.11|1723.61|1724.75|1724.25|1725.47|1724.91|1723.44|1722.92|1012
1591796100000|2020-06-10 13:35:00|1725.06|1724.26|1721.77|1721.27|1725.49|1724.84|1721.11|1720.43|1132
1591796400000|2020-06-10 13:40:00|1721.98|1721.48|1722.78|1722.28|1723.72|1723.15|1721.82|1721.14|1078
1591796700000|2020-06-10 13:45:00|1723.27|1722.77|1724.47|1723.97|1725.09|1724.46|1722.56|1722.03|1058
1591797000000|2020-06-10 13:50:00|1724.37|1723.87|1724.56|1724.06|1725.21|1724.66|1724.3|1723.7|958
1591797300000|2020-06-10 13:55:00|1724.64|1723.84|1724.08|1723.58|1725.01|1724.37|1723.83|1723.2|883
1591797600000|2020-06-10 14:00:00|1724.14|1723.64|1723.29|1722.49|1724.32|1723.69|1722.18|1721.55|968
1591797900000|2020-06-10 14:05:00|1723.27|1722.47|1724.76|1723.96|1725.02|1724.32|1722.82|1722.2|914
1591798200000|2020-06-10 14:10:00|1724.73|1723.93|1725.21|1724.71|1725.45|1724.84|1724.34|1723.81|826
1591798500000|2020-06-10 14:15:00|1725.25|1724.75|1727.21|1726.41|1727.6|1726.94|1724.87|1724.25|1125
1591798800000|2020-06-10 14:20:00|1727.17|1726.37|1726.43|1725.93|1727.71|1727.05|1726.24|1725.66|1009
1591799100000|2020-06-10 14:25:00|1726.42|1725.92|1726.45|1725.95|1726.57|1725.95|1725.23|1724.62|820
1591799400000|2020-06-10 14:30:00|1726.4|1725.9|1722.16|1721.66|1727.29|1726.71|1721.97|1721.38|1070
1591799700000|2020-06-10 14:35:00|1722.23|1721.43|1721.3|1720.8|1723.18|1722.57|1720.64|1720.14|1034
1591800000000|2020-06-10 14:40:00|1721.29|1720.79|1721.73|1721.23|1722.22|1721.52|1719.38|1718.88|1052
1591800300000|2020-06-10 14:45:00|1721.67|1721.17|1721.27|1720.77|1721.94|1721.44|1719.54|1719.04|973
1591800600000|2020-06-10 14:50:00|1721.28|1720.78|1720.59|1720.09|1721.54|1721.04|1719.62|1719.12|987
1591800900000|2020-06-10 14:55:00|1720.55|1720.05|1718.92|1718.42|1721.46|1720.87|1718.92|1718.42|967
1591801200000|2020-06-10 15:00:00|1718.95|1718.45|1715.9|1715.4|1719.46|1718.96|1713.64|1713.09|1171
1591801500000|2020-06-10 15:05:00|1715.79|1715.29|1717.46|1716.96|1717.99|1717.39|1715.22|1714.42|1065
1591801800000|2020-06-10 15:10:00|1717.45|1716.95|1717.92|1717.12|1718.19|1717.54|1717.17|1716.51|920
1591802100000|2020-06-10 15:15:00|1717.87|1717.07|1716.88|1716.38|1718.44|1717.75|1716.44|1715.77|915
1591802400000|2020-06-10 15:20:00|1717.03|1716.23|1716.53|1716.03|1717.42|1716.88|1715.88|1715.23|869
1591802700000|2020-06-10 15:25:00|1716.54|1716.04|1716.2|1715.7|1716.8|1716.11|1715.84|1715.19|800
1591803000000|2020-06-10 15:30:00|1716.21|1715.71|1715.99|1715.49|1716.54|1716.04|1715.13|1714.5|934
1591803300000|2020-06-10 15:35:00|1716.03|1715.53|1716.16|1715.36|1716.85|1716.3|1715.8|1715.21|869
1591803600000|2020-06-10 15:40:00|1716.03|1715.53|1716.29|1715.79|1716.5|1715.86|1715.74|1715.09|843
1591803900000|2020-06-10 15:45:00|1716.16|1715.66|1717.13|1716.63|1717.6|1717.08|1716.11|1715.44|784
1591804200000|2020-06-10 15:50:00|1717.22|1716.42|1718.18|1717.38|1718.44|1717.8|1716.73|1716.15|743
1591804500000|2020-06-10 15:55:00|1718.21|1717.41|1718.18|1717.68|1719.11|1718.57|1717.95|1717.23|804
1591804800000|2020-06-10 16:00:00|1718.13|1717.63|1717.46|1716.96|1718.46|1717.96|1717.03|1716.31|819
1591805100000|2020-06-10 16:05:00|1717.45|1716.95|1717.81|1717.31|1718.41|1717.79|1717.04|1716.39|877
1591805400000|2020-06-10 16:10:00|1717.87|1717.37|1717.83|1717.33|1717.98|1717.48|1717.25|1716.6|852
1591805700000|2020-06-10 16:15:00|1717.82|1717.32|1717.52|1717.02|1718.11|1717.61|1716.95|1716.45|699
1591806000000|2020-06-10 16:20:00|1717.5|1717|1717.91|1717.41|1718.07|1717.57|1717.04|1716.39|742
1591806300000|2020-06-10 16:25:00|1717.95|1717.45|1718.4|1717.9|1718.57|1718.07|1717.4|1716.6|717
1591806600000|2020-06-10 16:30:00|1718.41|1717.91|1718.95|1718.45|1719.3|1718.8|1718.32|1717.52|714
1591806900000|2020-06-10 16:35:00|1718.83|1718.33|1718.87|1718.37|1719.22|1718.72|1718.64|1717.98|663
1591807200000|2020-06-10 16:40:00|1718.88|1718.38|1718.26|1717.76|1719.17|1718.67|1717.98|1717.26|673
1591807500000|2020-06-10 16:45:00|1718.3|1717.8|1717.15|1716.35|1718.38|1717.81|1716.67|1716.14|723
1591807800000|2020-06-10 16:50:00|1717.1|1716.3|1716.27|1715.47|1717.43|1716.93|1715.25|1714.75|934
1591808100000|2020-06-10 16:55:00|1716.14|1715.64|1714.85|1714.05|1716.32|1715.82|1714.3|1713.6|951
1591808400000|2020-06-10 17:00:00|1714.59|1714.09|1714.98|1714.18|1715.1|1714.6|1713.01|1712.45|958
1591808700000|2020-06-10 17:05:00|1715.03|1714.23|1714.51|1714.01|1715.51|1714.9|1714.36|1713.71|851
1591809000000|2020-06-10 17:10:00|1714.61|1714.11|1714.87|1714.37|1715.02|1714.44|1713.89|1713.3|876
1591809300000|2020-06-10 17:15:00|1714.89|1714.39|1715.06|1714.56|1715.27|1714.77|1713.92|1713.23|879
1591809600000|2020-06-10 17:20:00|1715.08|1714.58|1714.74|1714.24|1715.29|1714.71|1714.29|1713.69|797
1591809900000|2020-06-10 17:25:00|1714.91|1714.41|1714.96|1714.46|1715.33|1714.83|1713.92|1713.27|827
1591810200000|2020-06-10 17:30:00|1714.98|1714.48|1715.12|1714.62|1715.23|1714.73|1714.39|1713.73|601
1591810500000|2020-06-10 17:35:00|1715.09|1714.59|1714.92|1714.12|1715.23|1714.65|1714.68|1714.02|406
1591810800000|2020-06-10 17:40:00|1714.91|1714.11|1714.53|1714.03|1714.91|1714.28|1714.02|1713.51|491
1591811100000|2020-06-10 17:45:00|1714.54|1714.04|1714.6|1714.1|1714.8|1714.22|1714.13|1713.54|610
1591811400000|2020-06-10 17:50:00|1714.54|1714.04|1714.26|1713.76|1714.92|1714.39|1714.06|1713.27|510
1591811700000|2020-06-10 17:55:00|1714.24|1713.74|1715.14|1714.34|1716.92|1714.92|1713.83|1711.77|704
1591812000000|2020-06-10 18:00:00|1715.01|1714.21|1718.21|1717.41|1719.26|1718.71|1708.65|1707.85|1249
1591812300000|2020-06-10 18:05:00|1718.19|1717.39|1723.13|1722.33|1724.29|1723.5|1718.19|1717.39|1210
1591812600000|2020-06-10 18:10:00|1723.37|1722.57|1729.63|1728.83|1729.9|1729.4|1722.84|1722.04|1219
1591812900000|2020-06-10 18:15:00|1729.77|1728.97|1727.83|1727.33|1731.39|1730.63|1725.77|1725.27|1225
1591813200000|2020-06-10 18:20:00|1727.72|1727.22|1727.93|1727.43|1728.75|1728.25|1724.59|1723.94|1134
1591813500000|2020-06-10 18:25:00|1727.94|1727.44|1727.76|1727.26|1728.87|1728.36|1725.53|1724.82|1052
1591813800000|2020-06-10 18:30:00|1727.82|1727.32|1727.99|1727.19|1730.87|1730.21|1727.07|1726.4|1145
1591814100000|2020-06-10 18:35:00|1727.89|1727.09|1728.18|1727.68|1730.22|1729.61|1727.11|1726.31|1067
1591814400000|2020-06-10 18:40:00|1728.14|1727.64|1728.16|1727.66|1729.25|1728.75|1725.86|1725.29|1102
1591814700000|2020-06-10 18:45:00|1728.19|1727.69|1730.28|1729.48|1730.84|1730.11|1726.83|1726.33|1052
1591815000000|2020-06-10 18:50:00|1730.36|1729.56|1727.03|1726.53|1730.76|1730.25|1724.03|1723.53|1124
1591815300000|2020-06-10 18:55:00|1727.05|1726.55|1728.38|1727.88|1729|1728.45|1725.7|1725.2|1051
1591815600000|2020-06-10 19:00:00|1728.39|1727.89|1727.36|1726.86|1730.21|1729.41|1727.2|1726.58|1099
1591815900000|2020-06-10 19:05:00|1727.3|1726.8|1731.44|1730.94|1731.87|1731.07|1726.78|1726.14|1081
1591816200000|2020-06-10 19:10:00|1731.42|1730.92|1731.79|1730.99|1732.35|1731.71|1730|1729.5|1015
1591816500000|2020-06-10 19:15:00|1731.78|1730.98|1730.9|1730.4|1733.92|1733.42|1730.57|1730.01|1150
1591816800000|2020-06-10 19:20:00|1730.91|1730.41|1732.66|1732.16|1733.05|1732.35|1730.47|1729.97|961
1591817100000|2020-06-10 19:25:00|1732.64|1732.14|1734.52|1734.02|1734.99|1734.49|1732.11|1731.6|1091
1591817400000|2020-06-10 19:30:00|1734.56|1734.06|1736.37|1735.87|1737.06|1736.41|1733.64|1732.85|1086
1591817700000|2020-06-10 19:35:00|1736.27|1735.77|1737.52|1737.02|1737.71|1737.17|1734.35|1733.66|1080
1591818000000|2020-06-10 19:40:00|1737.39|1736.89|1736.72|1736.22|1737.8|1737.3|1736.4|1735.9|941
1591818300000|2020-06-10 19:45:00|1736.67|1736.17|1738.53|1738.03|1739.04|1738.4|1736.52|1736.02|1060
1591818600000|2020-06-10 19:50:00|1738.48|1737.98|1739.58|1739.08|1739.82|1739.24|1738.35|1737.83|1086
1591818900000|2020-06-10 19:55:00|1739.59|1739.09|1738.54|1738.04|1740.24|1739.59|1737.3|1736.78|1161
1591819200000|2020-06-10 20:00:00|1738.68|1738.18|1738.63|1738.13|1740.1|1739.52|1738.2|1737.7|782
1591819500000|2020-06-10 20:05:00|1738.58|1738.08|1738.56|1738.06|1739.28|1738.55|1738.22|1737.52|667
1591819800000|2020-06-10 20:10:00|1738.8|1738|1736.75|1736.25|1739.01|1738.44|1735.98|1735.44|755
1591820100000|2020-06-10 20:15:00|1736.74|1736.24|1736.34|1735.84|1737.19|1736.69|1736.12|1735.62|502
1591820400000|2020-06-10 20:20:00|1736.41|1735.91|1736.58|1736.08|1737.35|1736.85|1736.15|1735.41|422
1591820700000|2020-06-10 20:25:00|1736.56|1736.06|1733.98|1733.18|1736.82|1736.26|1733.03|1732.23|529
1591821000000|2020-06-10 20:30:00|1733.86|1733.06|1735.1|1734.3|1735.18|1734.57|1733.24|1732.44|594
1591821300000|2020-06-10 20:35:00|1735.14|1734.34|1736.03|1735.23|1736.42|1735.71|1734.76|1734.13|370
1591821600000|2020-06-10 20:40:00|1736.12|1735.32|1735.92|1735.12|1736.53|1735.73|1735.56|1734.76|313
1591821900000|2020-06-10 20:45:00|1735.94|1735.14|1737.18|1736.38|1737.3|1736.5|1735.8|1735|352
1591822200000|2020-06-10 20:50:00|1737.2|1736.4|1738.52|1737.72|1738.76|1737.96|1737.04|1736.24|438
1591822500000|2020-06-10 20:55:00|1738.37|1737.57|1739.71|1738.91|1741.47|1739.01|1738.24|1736.28|383
1591826400000|2020-06-10 22:00:00|1738.59|1737.79|1738.65|1737.85|1740.37|1739.57|1737.19|1736.39|624
1591826700000|2020-06-10 22:05:00|1738.67|1737.87|1738.09|1737.59|1738.88|1738.17|1737.33|1736.53|377
1591827000000|2020-06-10 22:10:00|1738.1|1737.6|1738.83|1738.03|1738.98|1738.22|1737.81|1737.12|341
1591827300000|2020-06-10 22:15:00|1738.87|1738.07|1739|1738.5|1739.55|1739|1738.72|1738|314
1591827600000|2020-06-10 22:20:00|1738.97|1738.47|1737.25|1736.75|1739.42|1738.76|1736.84|1736.1|450
1591827900000|2020-06-10 22:25:00|1737.23|1736.73|1737.43|1736.63|1738.18|1737.38|1735.62|1734.82|508
1591828200000|2020-06-10 22:30:00|1737.49|1736.69|1737.78|1736.98|1738.29|1737.68|1737.21|1736.41|400
1591828500000|2020-06-10 22:35:00|1737.81|1737.01|1738.07|1737.57|1738.15|1737.65|1737.12|1736.52|340
1591828800000|2020-06-10 22:40:00|1738.05|1737.55|1737.31|1736.51|1738.7|1738.2|1736.92|1736.23|422
1591829100000|2020-06-10 22:45:00|1737.28|1736.48|1737.13|1736.63|1737.5|1736.82|1736.34|1735.73|337
1591829400000|2020-06-10 22:50:00|1737.16|1736.66|1736.64|1736.14|1737.61|1736.88|1736.48|1735.83|333
1591829700000|2020-06-10 22:55:00|1736.76|1735.96|1736.34|1735.54|1736.93|1736.28|1736.04|1735.3|286
1591830000000|2020-06-10 23:00:00|1736.21|1735.71|1737.07|1736.57|1737.21|1736.57|1736.14|1735.58|328
1591830300000|2020-06-10 23:05:00|1737.08|1736.58|1738.01|1737.51|1738.19|1737.62|1736.33|1735.79|337
1591830600000|2020-06-10 23:10:00|1738.04|1737.54|1736.96|1736.16|1738.5|1737.74|1736.55|1736.03|397
1591830900000|2020-06-10 23:15:00|1736.85|1736.05|1736.66|1735.86|1737.08|1736.48|1736.3|1735.64|290
1591831200000|2020-06-10 23:20:00|1736.65|1735.85|1736.21|1735.41|1737.01|1736.45|1735.88|1735.18|361
1591831500000|2020-06-10 23:25:00|1736.22|1735.42|1736.63|1735.83|1737.04|1736.46|1735.64|1735.07|393
1591831800000|2020-06-10 23:30:00|1736.6|1735.8|1735.88|1735.08|1736.93|1736.33|1735.66|1735.04|318
1591832100000|2020-06-10 23:35:00|1735.91|1735.11|1735.59|1735.09|1736.18|1735.49|1735.12|1734.42|365
1591832400000|2020-06-10 23:40:00|1735.68|1734.88|1735.26|1734.46|1735.94|1735.28|1734.05|1733.25|511
1591832700000|2020-06-10 23:45:00|1735.28|1734.48|1736.59|1735.79|1737.12|1736.36|1735.06|1734.27|625
1591833000000|2020-06-10 23:50:00|1736.71|1735.91|1736.31|1735.51|1736.9|1736.12|1735.95|1735.15|398
1591833300000|2020-06-10 23:55:00|1736.34|1735.54|1736.06|1735.26|1736.55|1735.93|1735.61|1734.93|445
1591833600000|2020-06-11 00:00:00|1736.19|1735.39|1737.33|1736.53|1737.43|1736.9|1735.15|1734.56|608
1591833900000|2020-06-11 00:05:00|1737.36|1736.56|1737.12|1736.32|1737.6|1736.93|1736.75|1736.11|367
1591834200000|2020-06-11 00:10:00|1737.2|1736.4|1736.56|1736.06|1737.2|1736.61|1736.18|1735.53|362
1591834500000|2020-06-11 00:15:00|1736.51|1736.01|1736.01|1735.21|1736.73|1736.17|1735.59|1735.09|365
1591834800000|2020-06-11 00:20:00|1736|1735.2|1736.18|1735.38|1736.7|1735.91|1735.61|1734.96|318
1591835100000|2020-06-11 00:25:00|1736.15|1735.35|1737.8|1737|1737.87|1737.25|1735.72|1735.02|468
1591835400000|2020-06-11 00:30:00|1737.81|1737.01|1736.94|1736.14|1737.96|1737.26|1736.38|1735.75|523
1591835700000|2020-06-11 00:35:00|1736.83|1736.03|1735.69|1735.19|1736.94|1736.14|1735.52|1734.78|421
1591836000000|2020-06-11 00:40:00|1735.64|1735.14|1736.3|1735.5|1736.95|1736.15|1735.22|1734.44|539
1591836300000|2020-06-11 00:45:00|1736.22|1735.42|1735.59|1735.09|1736.34|1735.59|1735.38|1734.8|438
1591836600000|2020-06-11 00:50:00|1735.6|1735.1|1735.4|1734.9|1736.38|1735.78|1735.36|1734.84|413
1591836900000|2020-06-11 00:55:00|1735.44|1734.94|1735.32|1734.82|1735.8|1735.19|1735.12|1734.57|475
1591837200000|2020-06-11 01:00:00|1735.36|1734.86|1732.68|1731.88|1735.45|1734.86|1732.29|1731.69|993
1591837500000|2020-06-11 01:05:00|1732.7|1731.9|1733.24|1732.44|1733.48|1732.69|1731.85|1731.26|741
1591837800000|2020-06-11 01:10:00|1733.13|1732.33|1733.39|1732.89|1734.24|1733.59|1732.88|1732.21|604
1591838100000|2020-06-11 01:15:00|1733.54|1732.74|1733.78|1732.98|1734.17|1733.52|1732.64|1731.85|632
1591838400000|2020-06-11 01:20:00|1733.89|1733.09|1733.46|1732.66|1734.16|1733.43|1733.11|1732.45|535
1591838700000|2020-06-11 01:25:00|1733.42|1732.62|1732.99|1732.49|1733.61|1732.97|1732.62|1731.95|552
1591839000000|2020-06-11 01:30:00|1732.9|1732.4|1733.37|1732.57|1734.13|1733.54|1732.9|1732.28|596
1591839300000|2020-06-11 01:35:00|1733.38|1732.58|1732.93|1732.13|1733.4|1732.76|1732.44|1731.85|449
1591839600000|2020-06-11 01:40:00|1732.77|1732.27|1732.75|1731.95|1733.33|1732.59|1732.42|1731.85|452
1591839900000|2020-06-11 01:45:00|1732.78|1731.98|1731.53|1731.03|1732.99|1732.36|1731.3|1730.64|593
1591840200000|2020-06-11 01:50:00|1731.58|1731.08|1731.13|1730.63|1732.66|1732.11|1731.1|1730.6|663
1591840500000|2020-06-11 01:55:00|1731.08|1730.58|1732.51|1732.01|1732.78|1732.13|1731.08|1730.58|531
1591840800000|2020-06-11 02:00:00|1732.53|1732.03|1732.97|1732.17|1733.05|1732.49|1732.41|1731.61|423
1591841100000|2020-06-11 02:05:00|1732.93|1732.13|1731.53|1730.73|1733.04|1732.54|1731.26|1730.53|504
1591841400000|2020-06-11 02:10:00|1731.65|1730.85|1732.42|1731.62|1732.6|1732.09|1731.32|1730.67|466
1591841700000|2020-06-11 02:15:00|1732.35|1731.55|1732.28|1731.48|1732.58|1731.96|1731.75|1730.95|402
1591842000000|2020-06-11 02:20:00|1732.19|1731.39|1732.71|1731.91|1732.91|1732.11|1731.93|1731.22|368
1591842300000|2020-06-11 02:25:00|1732.73|1731.93|1732.98|1732.18|1733.15|1732.44|1732.44|1731.78|315
1591842600000|2020-06-11 02:30:00|1732.89|1732.09|1733.46|1732.66|1733.54|1732.92|1732.77|1732.05|530
1591842900000|2020-06-11 02:35:00|1733.44|1732.64|1733.49|1732.69|1733.81|1733.09|1733.05|1732.38|482
1591843200000|2020-06-11 02:40:00|1733.43|1732.63|1734.11|1733.31|1734.27|1733.56|1733.36|1732.56|424
1591843500000|2020-06-11 02:45:00|1733.81|1733.01|1734.43|1733.63|1734.89|1734.28|1733.7|1733.01|406
1591843800000|2020-06-11 02:50:00|1734.45|1733.65|1733.39|1732.59|1734.54|1733.77|1733.14|1732.43|450
1591844100000|2020-06-11 02:55:00|1733.28|1732.48|1732.88|1732.08|1733.82|1733.02|1732.21|1731.57|445
1591844400000|2020-06-11 03:00:00|1732.92|1732.12|1733.99|1733.19|1734.23|1733.7|1732.74|1732.09|398
1591844700000|2020-06-11 03:05:00|1734.01|1733.21|1733.83|1733.33|1734.32|1733.74|1733.58|1732.91|364
1591845000000|2020-06-11 03:10:00|1733.76|1733.26|1734.08|1733.58|1734.16|1733.64|1733.53|1732.82|241
1591845300000|2020-06-11 03:15:00|1734.07|1733.57|1733.88|1733.08|1734.26|1733.57|1733.45|1732.78|357
1591845600000|2020-06-11 03:20:00|1733.76|1732.96|1733.63|1733.13|1734.16|1733.36|1733.31|1732.71|326
1591845900000|2020-06-11 03:25:00|1733.6|1733.1|1733.13|1732.33|1734.45|1733.95|1732.82|1732.24|367
1591846200000|2020-06-11 03:30:00|1733.15|1732.35|1732.68|1732.18|1733.29|1732.62|1732.43|1731.63|394
1591846500000|2020-06-11 03:35:00|1732.67|1732.17|1733.08|1732.28|1733.08|1732.42|1732.14|1731.62|323
1591846800000|2020-06-11 03:40:00|1733.06|1732.26|1732.78|1732.28|1733.29|1732.74|1732.54|1732.03|435
1591847100000|2020-06-11 03:45:00|1732.7|1732.2|1732.94|1732.14|1733.17|1732.5|1732.32|1731.69|372
1591847400000|2020-06-11 03:50:00|1732.96|1732.16|1732.47|1731.67|1733.35|1732.55|1732.2|1731.59|315
1591847700000|2020-06-11 03:55:00|1732.44|1731.64|1731.93|1731.43|1733.16|1732.45|1731.52|1731.01|432
1591848000000|2020-06-11 04:00:00|1731.96|1731.46|1731.99|1731.19|1732.41|1731.79|1731.59|1731.03|345
1591848300000|2020-06-11 04:05:00|1732.08|1731.28|1731.81|1731.31|1732.66|1731.93|1731.65|1730.97|411
1591848600000|2020-06-11 04:10:00|1732.02|1731.22|1731.35|1730.85|1732.47|1731.73|1731.32|1730.77|404
1591848900000|2020-06-11 04:15:00|1731.32|1730.82|1732.38|1731.58|1732.82|1732.23|1731.28|1730.78|420
1591849200000|2020-06-11 04:20:00|1732.37|1731.57|1731.58|1730.78|1732.72|1732.07|1731.31|1730.51|370
1591849500000|2020-06-11 04:25:00|1731.93|1731.13|1731.13|1730.63|1731.93|1731.2|1730.32|1729.82|428
1591849800000|2020-06-11 04:30:00|1730.87|1730.37|1731.31|1730.51|1731.75|1731.2|1730.87|1730.11|498
1591850100000|2020-06-11 04:35:00|1731.35|1730.55|1731.4|1730.6|1731.97|1731.2|1731.07|1730.28|318
1591850400000|2020-06-11 04:40:00|1731.46|1730.66|1730.82|1730.02|1731.53|1730.73|1730.32|1729.69|326
1591850700000|2020-06-11 04:45:00|1730.92|1730.12|1731.28|1730.48|1731.46|1730.85|1730.72|1730.1|360
1591851000000|2020-06-11 04:50:00|1731.29|1730.49|1730.95|1730.15|1731.29|1730.63|1730.52|1729.79|328
1591851300000|2020-06-11 04:55:00|1730.9|1730.4|1730.35|1729.55|1731.17|1730.48|1730.23|1729.43|383
1591851600000|2020-06-11 05:00:00|1730.36|1729.56|1730.19|1729.39|1730.81|1730.15|1729.65|1729.04|442
1591851900000|2020-06-11 05:05:00|1730.22|1729.42|1729.83|1729.33|1730.64|1729.94|1729.49|1728.8|491
1591852200000|2020-06-11 05:10:00|1729.77|1729.27|1730.23|1729.43|1730.43|1729.7|1729.46|1728.88|379
1591852500000|2020-06-11 05:15:00|1730.04|1729.54|1729.27|1728.47|1730.25|1729.61|1729.08|1728.28|438
1591852800000|2020-06-11 05:20:00|1729.28|1728.48|1729.59|1728.79|1729.84|1729.3|1729.05|1728.25|421
1591853100000|2020-06-11 05:25:00|1729.51|1728.71|1729.85|1729.05|1730.1|1729.58|1729.05|1728.53|341
1591853400000|2020-06-11 05:30:00|1729.89|1729.09|1728.34|1727.84|1730.03|1729.42|1728.28|1727.76|735
1591853700000|2020-06-11 05:35:00|1728.29|1727.79|1729.77|1728.97|1729.85|1729.15|1728.07|1727.53|613
1591854000000|2020-06-11 05:40:00|1729.79|1728.99|1729.03|1728.23|1729.96|1729.35|1728.58|1727.93|465
1591854300000|2020-06-11 05:45:00|1729.02|1728.22|1728.47|1727.67|1729.24|1728.47|1728.21|1727.41|554
1591854600000|2020-06-11 05:50:00|1728.46|1727.66|1727.69|1726.89|1729.25|1728.68|1727.07|1726.46|646
1591854900000|2020-06-11 05:55:00|1727.68|1726.88|1728.59|1727.79|1728.75|1728.25|1727.31|1726.7|733
1591855200000|2020-06-11 06:00:00|1728.56|1728.06|1728.49|1727.99|1729.26|1728.62|1727.96|1727.46|779
1591855500000|2020-06-11 06:05:00|1728.64|1727.84|1729.76|1728.96|1730.37|1729.77|1728.47|1727.79|815
1591855800000|2020-06-11 06:10:00|1729.78|1728.98|1728.26|1727.76|1730.41|1729.91|1728.14|1727.53|731
1591856100000|2020-06-11 06:15:00|1728.23|1727.73|1728.34|1727.54|1728.81|1728.2|1727.43|1726.92|657
1591856400000|2020-06-11 06:20:00|1728.18|1727.68|1728.3|1727.8|1728.87|1728.36|1727.41|1726.84|642
1591856700000|2020-06-11 06:25:00|1728.46|1727.66|1728.55|1728.05|1729.24|1728.74|1727.89|1727.29|612
1591857000000|2020-06-11 06:30:00|1728.63|1728.13|1729.26|1728.46|1729.4|1728.9|1728.36|1727.75|622
1591857300000|2020-06-11 06:35:00|1729.25|1728.45|1729.81|1729.31|1730.22|1729.56|1728.84|1728.24|652
1591857600000|2020-06-11 06:40:00|1729.79|1729.29|1730.93|1730.43|1731.42|1730.87|1729.73|1729.09|796
1591857900000|2020-06-11 06:45:00|1730.97|1730.47|1733.14|1732.64|1733.43|1732.93|1730.88|1730.29|866
1591858200000|2020-06-11 06:50:00|1733.19|1732.69|1733.58|1733.08|1734.24|1733.5|1732.64|1731.85|784
1591858500000|2020-06-11 06:55:00|1733.57|1733.07|1734.16|1733.66|1734.5|1733.99|1733.4|1732.84|678
1591858800000|2020-06-11 07:00:00|1734.18|1733.68|1733.95|1733.45|1734.94|1734.37|1733.57|1732.99|850
1591859100000|2020-06-11 07:05:00|1733.93|1733.43|1735.18|1734.68|1735.57|1735.07|1733.64|1733.1|780
1591859400000|2020-06-11 07:10:00|1735.19|1734.69|1734.26|1733.76|1735.25|1734.75|1733.57|1733.07|725
1591859700000|2020-06-11 07:15:00|1734.23|1733.73|1735.49|1734.99|1735.68|1735.16|1734.23|1733.73|612
1591860000000|2020-06-11 07:20:00|1735.52|1735.02|1737.11|1736.61|1737.64|1737.14|1734.97|1734.29|906
1591860300000|2020-06-11 07:25:00|1737.09|1736.59|1735.57|1735.07|1737.29|1736.79|1735.45|1734.92|847
1591860600000|2020-06-11 07:30:00|1735.6|1735.1|1735.39|1734.89|1735.93|1735.43|1734.67|1734.07|735
1591860900000|2020-06-11 07:35:00|1735.42|1734.92|1734.88|1734.38|1736.01|1735.46|1734.54|1733.87|823
1591861200000|2020-06-11 07:40:00|1734.79|1734.29|1737|1736.5|1737.29|1736.79|1734.79|1734.16|759
1591861500000|2020-06-11 07:45:00|1736.98|1736.48|1736.34|1735.84|1737.59|1737.03|1736.14|1735.62|655
1591861800000|2020-06-11 07:50:00|1736.35|1735.85|1734.87|1734.37|1736.73|1736.2|1734.56|1733.91|732
1591862100000|2020-06-11 07:55:00|1734.81|1734.31|1736.16|1735.66|1736.3|1735.73|1734.81|1734.19|714
1591862400000|2020-06-11 08:00:00|1736.18|1735.68|1736.76|1736.26|1736.79|1736.28|1736.03|1735.23|562
1591862700000|2020-06-11 08:05:00|1736.65|1736.15|1736.61|1736.11|1736.86|1736.25|1735.96|1735.46|480
1591863000000|2020-06-11 08:10:00|1736.71|1735.91|1735.54|1735.04|1737.16|1736.48|1735.38|1734.78|496
1591863300000|2020-06-11 08:15:00|1735.52|1735.02|1735.41|1734.91|1735.64|1735.14|1734.75|1734.19|576
1591863600000|2020-06-11 08:20:00|1735.45|1734.95|1734.51|1733.71|1735.53|1734.96|1733.37|1732.81|743
1591863900000|2020-06-11 08:25:00|1734.49|1733.69|1734.41|1733.91|1735.43|1734.83|1734.25|1733.58|666
1591864200000|2020-06-11 08:30:00|1734.5|1734|1734.96|1734.16|1735.25|1734.66|1733.91|1733.38|605
1591864500000|2020-06-11 08:35:00|1734.94|1734.14|1733.67|1733.17|1735.1|1734.55|1733.16|1732.61|590
1591864800000|2020-06-11 08:40:00|1733.63|1733.13|1732.25|1731.75|1733.63|1733.13|1731.54|1731.04|785
1591865100000|2020-06-11 08:45:00|1732.31|1731.81|1733.04|1732.54|1733.36|1732.86|1732.05|1731.38|644
1591865400000|2020-06-11 08:50:00|1733.08|1732.58|1732.38|1731.88|1733.18|1732.68|1730.98|1730.41|768
1591865700000|2020-06-11 08:55:00|1732.4|1731.9|1734.07|1733.57|1734.31|1733.81|1732.36|1731.86|716
1591866000000|2020-06-11 09:00:00|1734.13|1733.63|1734.15|1733.65|1734.48|1733.98|1733.4|1732.9|694
1591866300000|2020-06-11 09:05:00|1734.19|1733.69|1733.7|1733.2|1734.41|1733.91|1733.58|1733.08|641
1591866600000|2020-06-11 09:10:00|1733.9|1733.4|1734.46|1733.96|1735.14|1734.54|1733.7|1733.18|630
1591866900000|2020-06-11 09:15:00|1734.5|1734|1734.43|1733.93|1735|1734.5|1734.01|1733.51|628
1591867200000|2020-06-11 09:20:00|1734.42|1733.92|1733.48|1732.98|1734.52|1733.96|1732.27|1731.65|656
1591867500000|2020-06-11 09:25:00|1733.49|1732.99|1734.39|1733.89|1734.53|1733.96|1733.4|1732.71|455
1591867800000|2020-06-11 09:30:00|1734.38|1733.88|1732.25|1731.75|1734.44|1733.92|1732.05|1731.42|616
1591868100000|2020-06-11 09:35:00|1732.27|1731.77|1733.3|1732.8|1733.61|1732.98|1731.61|1731|515
1591868400000|2020-06-11 09:40:00|1733.28|1732.78|1733.46|1732.66|1733.86|1733.29|1733.23|1732.66|505
1591868700000|2020-06-11 09:45:00|1733.44|1732.94|1733.45|1732.95|1733.88|1733.22|1733.26|1732.58|450
1591869000000|2020-06-11 09:50:00|1733.47|1732.97|1733.11|1732.61|1733.81|1733.31|1732.48|1731.96|480
1591869300000|2020-06-11 09:55:00|1733.14|1732.64|1733.92|1733.42|1734.32|1733.7|1732.75|1732.19|450
1591869600000|2020-06-11 10:00:00|1734.01|1733.21|1733.54|1733.04|1734.6|1733.94|1733.29|1732.69|408
1591869900000|2020-06-11 10:05:00|1733.45|1732.95|1732.56|1731.76|1733.65|1733.05|1732.05|1731.33|436
1591870200000|2020-06-11 10:10:00|1732.39|1731.89|1732.8|1732.3|1732.81|1732.31|1731.96|1731.36|453
1591870500000|2020-06-11 10:15:00|1732.79|1732.29|1732.58|1732.08|1732.85|1732.31|1732.13|1731.5|443
1591870800000|2020-06-11 10:20:00|1732.57|1732.07|1732.03|1731.53|1732.84|1732.27|1731.92|1731.33|379
1591871100000|2020-06-11 10:25:00|1732.02|1731.52|1731.72|1731.22|1732.65|1731.99|1731.59|1730.96|519
1591871400000|2020-06-11 10:30:00|1731.69|1731.19|1732.41|1731.91|1732.58|1731.99|1731.59|1730.93|485
1591871700000|2020-06-11 10:35:00|1732.44|1731.94|1732.46|1731.96|1732.75|1732.09|1731.9|1731.36|358
1591872000000|2020-06-11 10:40:00|1732.44|1731.94|1731.22|1730.72|1732.63|1732.01|1730.93|1730.31|543
1591872300000|2020-06-11 10:45:00|1731.37|1730.57|1732.47|1731.97|1732.93|1732.42|1731.13|1730.47|568
1591872600000|2020-06-11 10:50:00|1732.44|1731.94|1732.57|1732.07|1732.9|1732.4|1732.19|1731.69|438
1591872900000|2020-06-11 10:55:00|1732.48|1731.98|1732.69|1732.19|1733.26|1732.67|1732.32|1731.77|485
1591873200000|2020-06-11 11:00:00|1732.7|1732.2|1733.02|1732.52|1733.56|1732.97|1732.7|1732.2|454
1591873500000|2020-06-11 11:05:00|1732.99|1732.49|1732.31|1731.51|1733.35|1732.73|1732.22|1731.51|433
1591873800000|2020-06-11 11:10:00|1732.53|1732.03|1732.6|1732.1|1733.15|1732.57|1732.3|1731.61|445
1591874100000|2020-06-11 11:15:00|1732.56|1732.06|1728.69|1728.19|1732.75|1732.25|1727.84|1727.34|960
1591874400000|2020-06-11 11:20:00|1728.68|1728.18|1727.93|1727.43|1729.28|1728.78|1726.67|1726.17|976
1591874700000|2020-06-11 11:25:00|1727.98|1727.48|1726.87|1726.37|1728.68|1728.18|1726.86|1726.23|874
1591875000000|2020-06-11 11:30:00|1726.9|1726.4|1724.06|1723.26|1727.49|1726.99|1722.03|1721.23|1148
1591875300000|2020-06-11 11:35:00|1723.94|1723.44|1726.53|1726.03|1726.84|1726.16|1723.94|1723.44|957
1591875600000|2020-06-11 11:40:00|1726.55|1726.05|1727.03|1726.23|1727.59|1727|1726.06|1725.48|862
1591875900000|2020-06-11 11:45:00|1727.15|1726.35|1727.77|1727.27|1728.23|1727.66|1726.5|1726|846
1591876200000|2020-06-11 11:50:00|1727.78|1727.28|1727.31|1726.81|1728.41|1727.69|1726.78|1726.15|823
1591876500000|2020-06-11 11:55:00|1727.46|1726.66|1727.82|1727.32|1728.68|1727.95|1726.65|1726.08|844
1591876800000|2020-06-11 12:00:00|1727.74|1727.24|1729.11|1728.61|1729.48|1728.93|1727.73|1727.12|1009
1591877100000|2020-06-11 12:05:00|1729.14|1728.64|1728.39|1727.89|1729.28|1728.69|1726.96|1726.44|1001
1591877400000|2020-06-11 12:10:00|1728.13|1727.63|1728.07|1727.57|1728.32|1727.82|1726|1725.5|936
1591877700000|2020-06-11 12:15:00|1728.1|1727.6|1728.09|1727.59|1728.28|1727.71|1726.52|1725.96|791
1591878000000|2020-06-11 12:20:00|1727.65|1727.15|1724.56|1724.06|1728.4|1727.9|1724.28|1723.76|1072
1591878300000|2020-06-11 12:25:00|1724.58|1724.08|1726.48|1725.68|1727.34|1726.27|1724.21|1723.71|911
1591878600000|2020-06-11 12:30:00|1725.9|1725.1|1730.55|1729.75|1731.46|1730.66|1724.07|1723.27|1193
1591878900000|2020-06-11 12:35:00|1730.43|1729.63|1731.47|1730.67|1732.65|1731.85|1730|1729.44|1138
1591879200000|2020-06-11 12:40:00|1731.46|1730.66|1729.72|1728.92|1732|1731.2|1729.28|1728.59|1053
1591879500000|2020-06-11 12:45:00|1729.96|1729.16|1731.65|1730.85|1732.8|1732|1729.76|1728.96|949
1591879800000|2020-06-11 12:50:00|1731.77|1730.97|1732.47|1731.97|1732.56|1732.06|1730.08|1729.58|786
1591880100000|2020-06-11 12:55:00|1732.45|1731.95|1732.66|1732.16|1734.56|1733.95|1732.36|1731.86|931
1591880400000|2020-06-11 13:00:00|1732.68|1732.18|1733.66|1733.16|1734.13|1733.63|1731.04|1730.54|913
1591880700000|2020-06-11 13:05:00|1733.62|1733.12|1735.23|1734.73|1735.58|1735.08|1733.5|1732.96|956
1591881000000|2020-06-11 13:10:00|1735.24|1734.74|1735.8|1735.3|1736.07|1735.43|1734.46|1733.96|979
1591881300000|2020-06-11 13:15:00|1735.85|1735.35|1734.76|1734.26|1737.68|1737.11|1734.57|1734.07|1040
1591881600000|2020-06-11 13:20:00|1734.64|1734.14|1736.35|1735.85|1736.47|1735.96|1734.64|1734.14|890
1591881900000|2020-06-11 13:25:00|1736.37|1735.87|1737.17|1736.67|1738.48|1737.9|1736.26|1735.76|507
1591882200000|2020-06-11 13:30:00|1737.3|1736.8|1738.85|1738.05|1739.48|1738.88|1736.78|1736.06|526
1591882500000|2020-06-11 13:35:00|1738.94|1738.14|1736.36|1735.86|1739.84|1739.04|1735.53|1734.8|530
1591882800000|2020-06-11 13:40:00|1736.39|1735.89|1736.83|1736.33|1739.06|1738.55|1736.39|1735.89|528
1591883100000|2020-06-11 13:45:00|1736.84|1736.34|1737.07|1736.57|1737.39|1736.87|1735.06|1734.43|539
1591883400000|2020-06-11 13:50:00|1737.11|1736.61|1736.8|1736.3|1737.9|1737.27|1736.19|1735.69|514
1591883700000|2020-06-11 13:55:00|1736.85|1736.35|1738.43|1737.93|1738.92|1738.42|1736.85|1736.35|518
1591884000000|2020-06-11 14:00:00|1738.32|1737.82|1740.11|1739.61|1740.61|1739.99|1737.76|1737.26|532
1591884300000|2020-06-11 14:05:00|1740.16|1739.66|1740.67|1740.17|1742.65|1742.02|1738.71|1738.21|542
1591884600000|2020-06-11 14:10:00|1740.6|1740.1|1742.87|1742.37|1743.58|1743.08|1740.6|1740.1|942
1591884900000|2020-06-11 14:15:00|1742.91|1742.41|1741.54|1741.04|1743.38|1742.86|1740.9|1740.4|1091
1591885200000|2020-06-11 14:20:00|1741.47|1740.97|1742.36|1741.86|1743.56|1742.95|1741.28|1740.74|1055
1591885500000|2020-06-11 14:25:00|1742.29|1741.79|1742.38|1741.88|1743.38|1742.87|1741.68|1741.02|1033
1591885800000|2020-06-11 14:30:00|1742.54|1741.74|1742.32|1741.82|1743.51|1742.91|1741.9|1741.35|1063
1591886100000|2020-06-11 14:35:00|1742.29|1741.79|1741.85|1741.35|1743.62|1743.1|1741.85|1741.31|1035
1591886400000|2020-06-11 14:40:00|1741.95|1741.45|1742.32|1741.82|1743.29|1742.57|1741.65|1741.05|1028
1591886700000|2020-06-11 14:45:00|1742.33|1741.83|1743.21|1742.71|1744.11|1743.54|1741.95|1741.45|1094
1591887000000|2020-06-11 14:50:00|1743.28|1742.78|1743.91|1743.41|1744.74|1744.15|1743.1|1742.56|1098
1591887300000|2020-06-11 14:55:00|1743.94|1743.44|1743.92|1743.42|1744.7|1744.07|1742.94|1742.36|1049
1591887600000|2020-06-11 15:00:00|1743.85|1743.35|1741.96|1741.46|1745.11|1744.53|1741.96|1741.46|1067
1591887900000|2020-06-11 15:05:00|1742.04|1741.54|1742.91|1742.41|1742.91|1742.41|1740.75|1740.2|1052
1591888200000|2020-06-11 15:10:00|1742.94|1742.44|1742.07|1741.57|1743.01|1742.51|1741.53|1740.95|1039
1591888500000|2020-06-11 15:15:00|1742.13|1741.63|1742.21|1741.71|1742.76|1742.21|1741.39|1740.89|994
1591888800000|2020-06-11 15:20:00|1742.2|1741.7|1743.06|1742.56|1743.5|1742.92|1741.61|1741.04|1006
1591889100000|2020-06-11 15:25:00|1743.03|1742.53|1743.83|1743.33|1744.11|1743.61|1742.65|1742.15|877
1591889400000|2020-06-11 15:30:00|1743.84|1743.34|1744.08|1743.58|1744.69|1744.16|1743.75|1743.16|878
1591889700000|2020-06-11 15:35:00|1744.15|1743.65|1741.93|1741.43|1744.21|1743.71|1741.93|1741.43|935
1591890000000|2020-06-11 15:40:00|1741.96|1741.46|1734.24|1733.74|1742.45|1741.95|1733.56|1732.81|1125
1591890300000|2020-06-11 15:45:00|1734.25|1733.75|1734.86|1734.36|1737.43|1736.93|1731.64|1730.84|1204
1591890600000|2020-06-11 15:50:00|1734.61|1734.11|1735.73|1735.23|1736.8|1736.3|1733.65|1733.05|1045
1591890900000|2020-06-11 15:55:00|1735.84|1735.34|1735.85|1735.35|1737.73|1737.07|1735.57|1735.05|1029
1591891200000|2020-06-11 16:00:00|1735.83|1735.33|1737.59|1737.09|1738.09|1737.53|1735.83|1735.33|990
1591891500000|2020-06-11 16:05:00|1737.72|1736.92|1736.76|1736.26|1737.86|1737.24|1736.02|1735.36|925
1591891800000|2020-06-11 16:10:00|1736.94|1736.14|1737.37|1736.57|1738.02|1737.37|1736.33|1735.69|950
1591892100000|2020-06-11 16:15:00|1737.36|1736.56|1736.01|1735.51|1737.39|1736.82|1734.57|1733.91|1077
1591892400000|2020-06-11 16:20:00|1736.03|1735.53|1732.47|1731.67|1736.28|1735.74|1732.14|1731.61|1056
1591892700000|2020-06-11 16:25:00|1732.31|1731.81|1731.24|1730.74|1733.53|1732.73|1729.72|1728.92|1144
1591893000000|2020-06-11 16:30:00|1731.14|1730.64|1732.91|1732.41|1733.13|1732.61|1730.05|1729.55|1111
1591893300000|2020-06-11 16:35:00|1732.98|1732.48|1734.95|1734.15|1734.95|1734.21|1732.71|1732.07|1004
1591893600000|2020-06-11 16:40:00|1734.89|1734.09|1733.88|1733.38|1735.1|1734.48|1733.28|1732.71|911
1591893900000|2020-06-11 16:45:00|1733.8|1733.3|1731.43|1730.93|1734.19|1733.52|1730.98|1730.42|903
1591894200000|2020-06-11 16:50:00|1731.3|1730.5|1727.57|1726.77|1731.62|1731|1727|1726.39|1099
1591894500000|2020-06-11 16:55:00|1727.53|1726.73|1727.8|1727.3|1728.97|1728.47|1726.75|1726.03|1121
1591894800000|2020-06-11 17:00:00|1727.76|1727.26|1727.95|1727.15|1729.1|1728.42|1726.55|1726.05|1127
1591895100000|2020-06-11 17:05:00|1728.02|1727.52|1730.04|1729.24|1730.19|1729.63|1726.4|1725.9|1159
1591895400000|2020-06-11 17:10:00|1730.11|1729.31|1731.36|1730.86|1731.73|1731.06|1729.41|1728.66|952
1591895700000|2020-06-11 17:15:00|1731.31|1730.81|1732.02|1731.52|1732.33|1731.64|1730.55|1729.87|825
1591896000000|2020-06-11 17:20:00|1732.13|1731.63|1733.55|1733.05|1734.33|1733.7|1732.02|1731.4|892
1591896300000|2020-06-11 17:25:00|1733.6|1733.1|1732.04|1731.24|1734.12|1733.55|1731.82|1731.21|962
1591896600000|2020-06-11 17:30:00|1731.95|1731.15|1733.38|1732.88|1733.68|1733.18|1731.26|1730.56|883
1591896900000|2020-06-11 17:35:00|1733.39|1732.89|1735.36|1734.86|1735.57|1734.92|1732.7|1732.12|782
1591897200000|2020-06-11 17:40:00|1735.51|1734.71|1734.73|1734.23|1735.58|1734.98|1734.23|1733.57|791
1591897500000|2020-06-11 17:45:00|1734.71|1734.21|1731.13|1730.63|1735.23|1734.63|1730|1729.47|941
1591897800000|2020-06-11 17:50:00|1731.16|1730.66|1733.02|1732.52|1733.35|1732.83|1729.88|1729.34|833
1591898100000|2020-06-11 17:55:00|1732.98|1732.48|1732.47|1731.97|1733.3|1732.72|1731|1730.5|758
1591898400000|2020-06-11 18:00:00|1732.4|1731.9|1731.18|1730.68|1732.67|1731.97|1731.04|1730.39|661
1591898700000|2020-06-11 18:05:00|1731.25|1730.75|1731.77|1731.27|1732.05|1731.43|1730.34|1729.71|736
1591899000000|2020-06-11 18:10:00|1731.92|1731.12|1731.85|1731.05|1732.11|1731.61|1730.77|1730.2|725
1591899300000|2020-06-11 18:15:00|1731.68|1731.18|1729.76|1729.26|1731.97|1731.32|1729.58|1728.87|821
1591899600000|2020-06-11 18:20:00|1729.66|1729.16|1730.63|1730.13|1730.82|1730.28|1729.09|1728.59|828
1591899900000|2020-06-11 18:25:00|1730.62|1730.12|1730.37|1729.87|1730.8|1730.17|1729.31|1728.68|894
1591900200000|2020-06-11 18:30:00|1730.22|1729.72|1731.52|1730.72|1731.7|1731.02|1729.87|1729.35|784
1591900500000|2020-06-11 18:35:00|1731.48|1730.68|1732.83|1732.03|1732.83|1732.03|1731.43|1730.63|752
1591900800000|2020-06-11 18:40:00|1732.76|1731.96|1732.2|1731.4|1732.93|1732.13|1732.1|1731.3|892
1591901100000|2020-06-11 18:45:00|1732.19|1731.39|1729.43|1728.93|1732.9|1732.3|1729.21|1728.56|971
1591901400000|2020-06-11 18:50:00|1729.44|1728.94|1729.47|1728.97|1730.36|1729.72|1728.54|1727.96|886
1591901700000|2020-06-11 18:55:00|1729.48|1728.98|1729.32|1728.82|1730.31|1729.52|1728.81|1728.16|944
1591902000000|2020-06-11 19:00:00|1729.25|1728.75|1728.02|1727.22|1729.25|1728.75|1727.43|1726.82|936
1591902300000|2020-06-11 19:05:00|1727.83|1727.33|1728.07|1727.57|1729.15|1728.62|1727.83|1727.23|863
1591902600000|2020-06-11 19:10:00|1728.08|1727.58|1726.22|1725.42|1728.76|1728.05|1725.82|1725.28|974
1591902900000|2020-06-11 19:15:00|1726.21|1725.41|1725.28|1724.48|1726.77|1726.22|1723.59|1723.09|981
1591903200000|2020-06-11 19:20:00|1725.12|1724.62|1724.97|1724.17|1725.2|1724.7|1723.5|1722.99|1035
1591903500000|2020-06-11 19:25:00|1725.07|1724.27|1726.27|1725.47|1726.99|1726.25|1724.81|1724.01|1014
1591903800000|2020-06-11 19:30:00|1726.12|1725.32|1727.81|1727.01|1727.82|1727.04|1725.96|1725.18|1007
1591904100000|2020-06-11 19:35:00|1727.6|1727.1|1729.17|1728.37|1729.62|1728.92|1727.56|1726.76|966
1591904400000|2020-06-11 19:40:00|1728.75|1728.25|1730.43|1729.63|1730.56|1729.76|1728.41|1727.72|978
1591904700000|2020-06-11 19:45:00|1730.41|1729.61|1730.36|1729.56|1730.88|1730.25|1729.63|1728.95|891
1591905000000|2020-06-11 19:50:00|1730.32|1729.82|1729|1728.5|1730.77|1729.97|1728.77|1728.21|915
1591905300000|2020-06-11 19:55:00|1729.18|1728.38|1728.41|1727.61|1729.18|1728.38|1727.69|1726.94|864
1591905600000|2020-06-11 20:00:00|1728.34|1727.54|1728.69|1727.89|1729.11|1728.61|1728.21|1727.53|502
1591905900000|2020-06-11 20:05:00|1728.68|1727.88|1728.11|1727.31|1729.15|1728.48|1727.73|1726.96|509
1591906200000|2020-06-11 20:10:00|1727.95|1727.15|1728|1727.2|1728.48|1727.78|1726.92|1726.41|399
1591906500000|2020-06-11 20:15:00|1728.01|1727.21|1727.69|1726.89|1728.73|1728.01|1727.65|1726.85|282
1591906800000|2020-06-11 20:20:00|1727.64|1726.84|1727.4|1726.6|1727.96|1727.16|1726.84|1726.04|263
1591907100000|2020-06-11 20:25:00|1727.41|1726.61|1728.55|1727.75|1728.61|1727.81|1727.41|1726.61|277
1591907400000|2020-06-11 20:30:00|1728.53|1727.73|1728.95|1728.15|1729.21|1728.57|1728.4|1727.64|318
1591907700000|2020-06-11 20:35:00|1728.9|1728.1|1729.7|1728.9|1729.83|1729.06|1728.53|1727.78|297
1591908000000|2020-06-11 20:40:00|1729.71|1728.91|1729.63|1728.83|1730.09|1729.36|1729.1|1728.46|293
1591908300000|2020-06-11 20:45:00|1729.57|1728.77|1729.37|1728.57|1729.67|1729.08|1729.13|1728.38|276
1591908600000|2020-06-11 20:50:00|1729.29|1728.49|1729.36|1728.56|1729.62|1728.95|1729.06|1728.36|281
1591908900000|2020-06-11 20:55:00|1729.34|1728.54|1727.9|1727.1|1729.62|1728.55|1726.74|1723.44|327
1591912800000|2020-06-11 22:00:00|1728.15|1727.35|1729.83|1729.03|1730.71|1729.91|1728.08|1727.28|277
1591913100000|2020-06-11 22:05:00|1729.85|1729.05|1728.59|1727.79|1730.09|1729.29|1728.5|1727.7|352
1591913400000|2020-06-11 22:10:00|1728.61|1727.81|1730.62|1729.82|1731.18|1730.38|1728.6|1727.8|389
1591913700000|2020-06-11 22:15:00|1730.63|1729.83|1730.03|1729.23|1730.76|1729.96|1729.79|1728.99|336
1591914000000|2020-06-11 22:20:00|1729.95|1729.15|1730.19|1729.39|1730.73|1729.95|1729.9|1729.1|232
1591914300000|2020-06-11 22:25:00|1730.18|1729.38|1730.85|1730.05|1730.92|1730.25|1729.85|1729.05|228
1591914600000|2020-06-11 22:30:00|1730.76|1729.96|1729.55|1728.75|1730.76|1729.96|1729.49|1728.69|259
1591914900000|2020-06-11 22:35:00|1729.8|1729|1729.89|1729.09|1730.28|1729.48|1729.41|1728.61|276
1591915200000|2020-06-11 22:40:00|1729.91|1729.11|1729.95|1729.15|1730.32|1729.52|1729.29|1728.49|233
1591915500000|2020-06-11 22:45:00|1729.98|1729.18|1730.49|1729.69|1731.3|1730.66|1729.47|1728.67|241
1591915800000|2020-06-11 22:50:00|1730.42|1729.62|1729.5|1728.7|1730.62|1729.82|1729.41|1728.61|205
1591916100000|2020-06-11 22:55:00|1729.49|1728.69|1729.94|1729.14|1730.01|1729.21|1729.42|1728.62|121
1591916400000|2020-06-11 23:00:00|1729.6|1728.8|1729.24|1728.44|1729.73|1728.93|1728.58|1727.78|275
1591916700000|2020-06-11 23:05:00|1729.22|1728.42|1729.21|1728.41|1729.67|1728.87|1728.86|1728.06|227
1591917000000|2020-06-11 23:10:00|1729.19|1728.39|1729.24|1728.44|1729.27|1728.47|1728.66|1727.86|312
1591917300000|2020-06-11 23:15:00|1729.22|1728.42|1728.92|1728.12|1729.24|1728.44|1728.28|1727.48|348
1591917600000|2020-06-11 23:20:00|1728.88|1728.08|1729.08|1728.28|1729.15|1728.52|1728.01|1727.21|218
1591917900000|2020-06-11 23:25:00|1729.03|1728.23|1729.88|1729.38|1729.97|1729.38|1728.94|1728.23|294
1591918200000|2020-06-11 23:30:00|1729.86|1729.36|1729.78|1728.98|1730.67|1729.87|1729.49|1728.69|368
1591918500000|2020-06-11 23:35:00|1729.84|1729.04|1730.07|1729.27|1730.3|1729.68|1729.67|1728.87|259
1591918800000|2020-06-11 23:40:00|1729.99|1729.19|1730.78|1729.98|1730.93|1730.13|1729.79|1729.15|325
1591919100000|2020-06-11 23:45:00|1730.81|1730.01|1729.71|1728.91|1730.9|1730.1|1729.48|1728.68|446
1591919400000|2020-06-11 23:50:00|1729.68|1728.88|1729.03|1728.23|1729.69|1728.89|1728.84|1728.08|241
1591919700000|2020-06-11 23:55:00|1729.02|1728.22|1727.22|1726.42|1729.03|1728.23|1727.04|1726.24|401
1591920000000|2020-06-12 00:00:00|1727.36|1726.56|1725.38|1724.58|1727.76|1726.96|1725.38|1724.58|621
1591920300000|2020-06-12 00:05:00|1725.41|1724.61|1725|1724.2|1725.88|1725.08|1724.56|1723.76|511
1591920600000|2020-06-12 00:10:00|1724.99|1724.19|1725.7|1724.9|1725.81|1725.01|1722.84|1722.04|665
1591920900000|2020-06-12 00:15:00|1725.75|1724.95|1727.99|1727.19|1727.99|1727.36|1725.59|1724.79|553
1591921200000|2020-06-12 00:20:00|1728.01|1727.21|1728.52|1727.72|1729.2|1728.4|1727.84|1727.04|561
1591921500000|2020-06-12 00:25:00|1728.49|1727.69|1728.28|1727.48|1729.01|1728.21|1727.71|1727.06|461
1591921800000|2020-06-12 00:30:00|1728.22|1727.42|1728.68|1727.88|1728.84|1728.04|1727.57|1726.77|468
1591922100000|2020-06-12 00:35:00|1728.72|1727.92|1729|1728.5|1729.15|1728.58|1728.05|1727.25|497
1591922400000|2020-06-12 00:40:00|1728.93|1728.43|1727.83|1727.03|1729.52|1728.72|1727.57|1726.77|450
1591922700000|2020-06-12 00:45:00|1727.72|1726.92|1727.11|1726.31|1728.04|1727.24|1726.64|1725.84|442
1591923000000|2020-06-12 00:50:00|1727.1|1726.3|1727.69|1726.89|1727.89|1727.09|1726.62|1725.82|437
1591923300000|2020-06-12 00:55:00|1727.83|1727.03|1727.94|1727.14|1728.77|1727.97|1727.52|1726.72|416
1591923600000|2020-06-12 01:00:00|1727.96|1727.16|1727.17|1726.37|1729.59|1728.79|1724.57|1723.77|1026
1591923900000|2020-06-12 01:05:00|1727.25|1726.45|1729.87|1729.07|1729.94|1729.14|1726.83|1726.03|896
1591924200000|2020-06-12 01:10:00|1729.85|1729.05|1728.24|1727.44|1729.96|1729.16|1727.96|1727.16|767
1591924500000|2020-06-12 01:15:00|1728.21|1727.41|1727.37|1726.57|1728.65|1727.85|1727.13|1726.33|669
1591924800000|2020-06-12 01:20:00|1727.41|1726.61|1726.67|1725.87|1727.77|1726.97|1726.1|1725.3|816
1591925100000|2020-06-12 01:25:00|1726.76|1725.96|1727.09|1726.29|1727.19|1726.39|1726.08|1725.28|686
1591925400000|2020-06-12 01:30:00|1727.12|1726.32|1725.29|1724.49|1727.12|1726.32|1724.71|1723.93|921
1591925700000|2020-06-12 01:35:00|1725.24|1724.44|1727.75|1726.95|1727.93|1727.13|1725.24|1724.44|704
1591926000000|2020-06-12 01:40:00|1727.68|1726.88|1727.55|1726.75|1728.55|1727.75|1727.13|1726.33|559
1591926300000|2020-06-12 01:45:00|1727.59|1726.79|1725.2|1724.4|1727.59|1726.79|1725|1724.2|502
1591926600000|2020-06-12 01:50:00|1725.58|1724.78|1726.05|1725.25|1726.31|1725.63|1723.94|1723.14|640
1591926900000|2020-06-12 01:55:00|1726.07|1725.27|1725.9|1725.1|1726.73|1725.93|1725.73|1724.95|486
1591927200000|2020-06-12 02:00:00|1725.91|1725.11|1724.43|1723.63|1726.34|1725.56|1724.29|1723.49|653
1591927500000|2020-06-12 02:05:00|1724.4|1723.6|1725.13|1724.33|1725.21|1724.44|1723.93|1723.23|639
1591927800000|2020-06-12 02:10:00|1725.1|1724.3|1726.13|1725.33|1726.47|1725.82|1724.89|1724.09|658
1591928100000|2020-06-12 02:15:00|1726.04|1725.24|1725.25|1724.45|1726.28|1725.74|1724.64|1723.84|519
1591928400000|2020-06-12 02:20:00|1725.28|1724.48|1725.57|1724.77|1725.89|1725.21|1724.51|1723.71|420
1591928700000|2020-06-12 02:25:00|1725.56|1724.76|1726.27|1725.47|1726.49|1725.88|1725.3|1724.5|375
1591929000000|2020-06-12 02:30:00|1726.2|1725.4|1727.94|1727.14|1728.23|1727.43|1725.96|1725.16|630
1591929300000|2020-06-12 02:35:00|1728.03|1727.23|1726.93|1726.13|1728.59|1727.79|1726.49|1725.69|695
1591929600000|2020-06-12 02:40:00|1726.91|1726.11|1726.56|1725.76|1727.15|1726.35|1726.35|1725.55|500
1591929900000|2020-06-12 02:45:00|1726.59|1725.79|1727.45|1726.65|1727.75|1726.95|1726.43|1725.63|415
1591930200000|2020-06-12 02:50:00|1727.13|1726.33|1726.16|1725.36|1727.51|1726.71|1725.99|1725.34|413
1591930500000|2020-06-12 02:55:00|1726.17|1725.37|1726.02|1725.22|1726.57|1725.93|1725.8|1725|366
1591930800000|2020-06-12 03:00:00|1725.97|1725.17|1725.81|1725.01|1726.33|1725.53|1725.32|1724.52|475
1591931100000|2020-06-12 03:05:00|1725.96|1725.16|1726.01|1725.21|1726.02|1725.22|1725.17|1724.37|358
1591931400000|2020-06-12 03:10:00|1726|1725.2|1726.58|1725.78|1727.39|1726.59|1725.87|1725.07|428
1591931700000|2020-06-12 03:15:00|1726.55|1725.75|1725.42|1724.62|1726.66|1725.86|1725.02|1724.35|421
1591932000000|2020-06-12 03:20:00|1725.41|1724.61|1725.68|1724.88|1726.06|1725.31|1725.09|1724.37|403
1591932300000|2020-06-12 03:25:00|1725.66|1724.86|1725.13|1724.33|1725.78|1725.13|1724.77|1724.17|418
1591932600000|2020-06-12 03:30:00|1725.08|1724.28|1724.99|1724.19|1725.19|1724.57|1724.38|1723.78|371
1591932900000|2020-06-12 03:35:00|1725.08|1724.28|1725.27|1724.47|1725.48|1724.68|1724.59|1723.82|357
1591933200000|2020-06-12 03:40:00|1725.32|1724.52|1726.4|1725.6|1726.78|1726.07|1725.11|1724.31|572
1591933500000|2020-06-12 03:45:00|1726.41|1725.61|1726.11|1725.31|1726.68|1725.88|1725.41|1724.61|365
1591933800000|2020-06-12 03:50:00|1726.18|1725.38|1726.4|1725.6|1726.89|1726.09|1725.72|1725.02|349
1591934100000|2020-06-12 03:55:00|1726.39|1725.59|1726.53|1725.73|1726.67|1725.87|1725.77|1724.97|237
1591934400000|2020-06-12 04:00:00|1726.54|1725.74|1727.84|1727.04|1728.44|1727.64|1726.26|1725.46|595
1591934700000|2020-06-12 04:05:00|1727.81|1727.01|1727.99|1727.19|1728.5|1727.7|1727.58|1726.78|433
1591935000000|2020-06-12 04:10:00|1727.95|1727.15|1726.7|1726.2|1728.45|1727.65|1726.58|1725.78|403
1591935300000|2020-06-12 04:15:00|1726.85|1726.05|1727.07|1726.27|1727.47|1726.79|1726.69|1725.89|270
1591935600000|2020-06-12 04:20:00|1727.15|1726.35|1726.8|1726.3|1727.43|1726.63|1726.65|1725.85|222
1591935900000|2020-06-12 04:25:00|1726.95|1726.15|1727.34|1726.54|1727.45|1726.79|1726.63|1725.98|269
1591936200000|2020-06-12 04:30:00|1727.33|1726.53|1727.28|1726.48|1728.11|1727.33|1727.12|1726.32|314
1591936500000|2020-06-12 04:35:00|1727.3|1726.5|1727.44|1726.64|1727.46|1726.66|1726.96|1726.16|215
1591936800000|2020-06-12 04:40:00|1727.43|1726.63|1727.78|1726.98|1727.78|1726.98|1727.25|1726.45|213
1591937100000|2020-06-12 04:45:00|1727.76|1726.96|1728.12|1727.32|1728.28|1727.48|1727.6|1726.8|341
1591937400000|2020-06-12 04:50:00|1728.14|1727.34|1728.36|1727.56|1728.42|1727.62|1727.82|1727.02|203
1591937700000|2020-06-12 04:55:00|1728.43|1727.63|1728.58|1727.78|1728.67|1727.87|1728.16|1727.36|265
1591938000000|2020-06-12 05:00:00|1728.53|1727.73|1728.08|1727.28|1728.77|1728.08|1727.92|1727.12|300
1591938300000|2020-06-12 05:05:00|1728.01|1727.21|1727.46|1726.66|1728.26|1727.55|1727.28|1726.48|242
1591938600000|2020-06-12 05:10:00|1727.45|1726.65|1727.66|1726.86|1727.83|1727.06|1726.74|1725.94|325
1591938900000|2020-06-12 05:15:00|1727.59|1726.79|1727.53|1726.73|1727.85|1727.05|1727.15|1726.35|299
1591939200000|2020-06-12 05:20:00|1727.6|1726.8|1727.58|1726.78|1727.82|1727.02|1727|1726.29|297
1591939500000|2020-06-12 05:25:00|1727.6|1726.8|1727.53|1726.73|1727.75|1726.95|1726.95|1726.18|233
1591939800000|2020-06-12 05:30:00|1727.52|1726.72|1729.06|1728.56|1729.3|1728.65|1727.52|1726.72|569
1591940100000|2020-06-12 05:35:00|1729.21|1728.41|1729.33|1728.53|1729.8|1729.3|1728.94|1728.14|525
1591940400000|2020-06-12 05:40:00|1729.3|1728.5|1729.12|1728.32|1729.85|1729.05|1728.79|1728.05|503
1591940700000|2020-06-12 05:45:00|1729.08|1728.28|1729.34|1728.54|1729.95|1729.15|1728.76|1727.96|493
1591941000000|2020-06-12 05:50:00|1729.47|1728.67|1728.78|1727.98|1729.98|1729.18|1728.24|1727.44|490
1591941300000|2020-06-12 05:55:00|1728.43|1727.63|1727.92|1727.12|1728.96|1728.16|1727.39|1726.59|532
1591941600000|2020-06-12 06:00:00|1728.31|1727.51|1729.75|1728.95|1729.86|1729.16|1727.92|1727.12|620
1591941900000|2020-06-12 06:05:00|1729.77|1728.97|1731.54|1730.74|1732.3|1731.5|1729.56|1728.82|848
1591942200000|2020-06-12 06:10:00|1731.55|1730.75|1731.08|1730.28|1732.61|1731.81|1730.72|1729.92|723
1591942500000|2020-06-12 06:15:00|1731.01|1730.21|1728.86|1728.06|1731.34|1730.54|1728.44|1727.64|703
1591942800000|2020-06-12 06:20:00|1728.85|1728.05|1730.33|1729.83|1731.93|1731.35|1728.28|1727.61|850
1591943100000|2020-06-12 06:25:00|1730.36|1729.86|1730.75|1730.25|1731.7|1731.1|1730.22|1729.69|580
1591943400000|2020-06-12 06:30:00|1730.73|1730.23|1731.75|1730.95|1731.9|1731.31|1730.07|1729.57|597
1591943700000|2020-06-12 06:35:00|1731.54|1731.04|1730.79|1730.29|1731.7|1731.2|1730.68|1730.18|512
1591944000000|2020-06-12 06:40:00|1730.78|1730.28|1730.79|1729.99|1731.07|1730.57|1729.82|1729.16|562
1591944300000|2020-06-12 06:45:00|1730.77|1730.27|1730.01|1729.51|1731.55|1731.05|1729.55|1728.99|621
1591944600000|2020-06-12 06:50:00|1730|1729.5|1730.37|1729.87|1731.44|1730.94|1729.96|1729.46|585
1591944900000|2020-06-12 06:55:00|1730.35|1729.85|1732.19|1731.69|1732.67|1732.14|1730.35|1729.85|786
1591945200000|2020-06-12 07:00:00|1732.15|1731.65|1732.37|1731.87|1732.98|1732.34|1731.45|1730.95|748
1591945500000|2020-06-12 07:05:00|1732.42|1731.92|1732.1|1731.6|1732.88|1732.24|1732.01|1731.47|669
1591945800000|2020-06-12 07:10:00|1732.17|1731.67|1732.32|1731.82|1733.14|1732.62|1731.74|1731.14|749
1591946100000|2020-06-12 07:15:00|1732.38|1731.88|1732.65|1732.15|1732.96|1732.43|1732.08|1731.58|696
1591946400000|2020-06-12 07:20:00|1732.66|1732.16|1732.97|1732.47|1733.18|1732.67|1732.01|1731.42|561
1591946700000|2020-06-12 07:25:00|1733.12|1732.32|1732.4|1731.9|1733.14|1732.51|1732.06|1731.53|523
1591947000000|2020-06-12 07:30:00|1732.41|1731.91|1732.41|1731.91|1732.6|1732.05|1731.96|1731.31|622
1591947300000|2020-06-12 07:35:00|1732.49|1731.99|1732.32|1731.82|1732.59|1732.09|1731.85|1731.05|515
1591947600000|2020-06-12 07:40:00|1732.15|1731.65|1732.49|1731.99|1732.69|1732.19|1731.9|1731.1|560
1591947900000|2020-06-12 07:45:00|1732.64|1731.84|1732.23|1731.73|1733.25|1732.67|1731.74|1731.09|608
1591948200000|2020-06-12 07:50:00|1732.25|1731.75|1733.87|1733.37|1734.22|1733.72|1731.89|1731.29|688
1591948500000|2020-06-12 07:55:00|1733.88|1733.38|1733.56|1733.06|1734.29|1733.62|1732.95|1732.45|576
1591948800000|2020-06-12 08:00:00|1733.55|1733.05|1733.86|1733.36|1734.04|1733.47|1732.79|1732.29|585
1591949100000|2020-06-12 08:05:00|1733.85|1733.35|1733.9|1733.4|1734.58|1733.97|1732.81|1732.31|642
1591949400000|2020-06-12 08:10:00|1733.82|1733.32|1735.13|1734.63|1735.13|1734.63|1733.32|1732.82|598
1591949700000|2020-06-12 08:15:00|1735.1|1734.6|1735.07|1734.57|1736|1735.5|1734.47|1733.97|731
1591950000000|2020-06-12 08:20:00|1735.02|1734.52|1735.33|1734.83|1736.02|1735.52|1734.78|1734.28|747
1591950300000|2020-06-12 08:25:00|1735.32|1734.82|1735.15|1734.65|1735.56|1735.06|1734.87|1734.07|630
1591950600000|2020-06-12 08:30:00|1735.17|1734.67|1735.23|1734.73|1735.53|1735.03|1734.73|1734.23|597
1591950900000|2020-06-12 08:35:00|1735.2|1734.7|1735.62|1735.12|1736.01|1735.51|1734.84|1734.34|624
1591951200000|2020-06-12 08:40:00|1735.61|1735.11|1735.49|1734.99|1735.83|1735.33|1735.19|1734.61|423
1591951500000|2020-06-12 08:45:00|1735.48|1734.98|1735.21|1734.71|1735.85|1735.35|1734.92|1734.42|622
1591951800000|2020-06-12 08:50:00|1735.23|1734.73|1735.73|1735.23|1736.28|1735.78|1735|1734.39|668
1591952100000|2020-06-12 08:55:00|1735.68|1735.18|1735.18|1734.68|1735.83|1735.33|1735.03|1734.53|593
1591952400000|2020-06-12 09:00:00|1735.16|1734.66|1736.29|1735.79|1736.59|1736.09|1734.92|1734.42|720
1591952700000|2020-06-12 09:05:00|1736.35|1735.85|1736.07|1735.57|1736.64|1736.14|1735.42|1734.82|544
1591953000000|2020-06-12 09:10:00|1736.19|1735.69|1735.92|1735.42|1736.23|1735.73|1735.08|1734.51|537
1591953300000|2020-06-12 09:15:00|1735.8|1735.3|1736.25|1735.75|1736.46|1735.96|1735.8|1735.3|598
1591953600000|2020-06-12 09:20:00|1736.23|1735.73|1736.18|1735.68|1736.57|1736.07|1735.52|1735.02|633
1591953900000|2020-06-12 09:25:00|1736.15|1735.65|1736.34|1735.84|1736.6|1736.1|1736.02|1735.52|614
1591954200000|2020-06-12 09:30:00|1736.31|1735.81|1735.67|1735.17|1736.35|1735.85|1735.49|1734.86|643
1591954500000|2020-06-12 09:35:00|1735.68|1735.18|1733.87|1733.37|1735.77|1735.27|1733.74|1733.24|662
1591954800000|2020-06-12 09:40:00|1733.84|1733.34|1733.2|1732.7|1734.3|1733.8|1732.55|1732.05|800
1591955100000|2020-06-12 09:45:00|1733.22|1732.72|1733.32|1732.82|1733.6|1733.02|1733.08|1732.58|586
1591955400000|2020-06-12 09:50:00|1733.23|1732.73|1732.68|1732.18|1733.65|1732.99|1732.57|1732.07|504
1591955700000|2020-06-12 09:55:00|1732.73|1732.23|1731.65|1731.15|1733.6|1733.1|1731.49|1730.95|562
1591956000000|2020-06-12 10:00:00|1731.64|1731.14|1732.86|1732.36|1732.95|1732.45|1731.48|1730.98|595
1591956300000|2020-06-12 10:05:00|1733.04|1732.54|1733.75|1733.25|1733.97|1733.47|1732.96|1732.46|558
1591956600000|2020-06-12 10:10:00|1733.69|1733.19|1734.28|1733.78|1734.52|1734.02|1733.48|1732.98|566
1591956900000|2020-06-12 10:15:00|1734.27|1733.77|1734.55|1734.05|1734.94|1734.37|1734.18|1733.66|482
1591957200000|2020-06-12 10:20:00|1734.57|1734.07|1735.46|1734.96|1735.8|1735.22|1734.57|1734.07|541
1591957500000|2020-06-12 10:25:00|1735.47|1734.97|1737.25|1736.75|1737.29|1736.79|1735.42|1734.82|657
1591957800000|2020-06-12 10:30:00|1737.26|1736.76|1736.98|1736.48|1737.45|1736.89|1736.1|1735.6|611
1591958100000|2020-06-12 10:35:00|1736.99|1736.49|1737.16|1736.66|1737.99|1737.38|1736.78|1736.28|590
1591958400000|2020-06-12 10:40:00|1737.15|1736.65|1735.94|1735.44|1737.71|1737.12|1735.94|1735.44|610
1591958700000|2020-06-12 10:45:00|1736.11|1735.61|1737.29|1736.79|1737.35|1736.8|1735.41|1734.83|662
1591959000000|2020-06-12 10:50:00|1737.3|1736.8|1736.43|1735.93|1737.88|1737.14|1736.16|1735.66|590
1591959300000|2020-06-12 10:55:00|1736.45|1735.95|1737.44|1736.94|1737.49|1736.99|1736.19|1735.69|561
1591959600000|2020-06-12 11:00:00|1737.47|1736.97|1736.68|1736.18|1737.75|1737.25|1736.07|1735.57|559
1591959900000|2020-06-12 11:05:00|1736.7|1736.2|1735.68|1735.18|1736.76|1736.26|1735.24|1734.74|614
1591960200000|2020-06-12 11:10:00|1735.73|1735.23|1736.7|1736.2|1736.95|1736.45|1735.21|1734.71|527
1591960500000|2020-06-12 11:15:00|1736.76|1736.26|1736.29|1735.79|1736.95|1736.45|1735.96|1735.46|627
1591960800000|2020-06-12 11:20:00|1736.44|1735.94|1735.21|1734.71|1736.44|1735.94|1734.8|1734.3|598
1591961100000|2020-06-12 11:25:00|1735.23|1734.73|1735.39|1734.89|1735.67|1735.17|1734.68|1734.18|529
1591961400000|2020-06-12 11:30:00|1735.51|1735.01|1736.66|1736.16|1736.66|1736.16|1735.4|1734.9|601
1591961700000|2020-06-12 11:35:00|1736.68|1736.18|1736.45|1735.95|1737.28|1736.78|1735.9|1735.4|646
1591962000000|2020-06-12 11:40:00|1736.44|1735.94|1736.41|1735.91|1736.59|1736.09|1735.81|1735.17|483
1591962300000|2020-06-12 11:45:00|1736.43|1735.93|1737.25|1736.75|1737.51|1737.01|1736.07|1735.51|596
1591962600000|2020-06-12 11:50:00|1737.31|1736.81|1736.48|1735.98|1737.91|1737.41|1736.05|1735.55|590
1591962900000|2020-06-12 11:55:00|1736.49|1735.99|1736.9|1736.4|1737.5|1737|1736.32|1735.82|570
1591963200000|2020-06-12 12:00:00|1736.94|1736.44|1734.95|1734.45|1737.5|1737|1734.79|1734.29|872
1591963500000|2020-06-12 12:05:00|1735.04|1734.54|1734.11|1733.61|1735.9|1735.4|1733.08|1732.58|748
1591963800000|2020-06-12 12:10:00|1734.2|1733.7|1736.08|1735.58|1736.24|1735.64|1733.43|1732.93|674
1591964100000|2020-06-12 12:15:00|1735.99|1735.49|1735.93|1735.43|1736.69|1736.19|1735.51|1735.01|681
1591964400000|2020-06-12 12:20:00|1735.97|1735.47|1738.64|1738.14|1738.71|1738.21|1734.51|1733.93|940
1591964700000|2020-06-12 12:25:00|1738.67|1738.17|1738.57|1738.07|1739.64|1739.12|1738.14|1737.52|941
1591965000000|2020-06-12 12:30:00|1738.6|1738.1|1738.19|1737.69|1740.05|1739.55|1737.54|1737.04|1018
1591965300000|2020-06-12 12:35:00|1738.17|1737.67|1738.89|1738.39|1738.96|1738.46|1737.62|1737.12|857
1591965600000|2020-06-12 12:40:00|1738.9|1738.4|1739.5|1739|1740.42|1739.92|1737.95|1737.45|861
1591965900000|2020-06-12 12:45:00|1739.48|1738.98|1739.86|1739.36|1740.71|1740.21|1739.48|1738.94|926
1591966200000|2020-06-12 12:50:00|1739.85|1739.35|1740.16|1739.66|1740.39|1739.89|1738.92|1738.42|846
1591966500000|2020-06-12 12:55:00|1740.13|1739.63|1737.86|1737.36|1740.15|1739.65|1737.82|1737.32|946
1591966800000|2020-06-12 13:00:00|1737.83|1737.33|1736.98|1736.48|1738.79|1738.23|1736.88|1736.38|936
1591967100000|2020-06-12 13:05:00|1736.99|1736.49|1739.16|1738.66|1739.45|1738.95|1736.99|1736.49|902
1591967400000|2020-06-12 13:10:00|1739.17|1738.67|1738.19|1737.69|1739.72|1739.03|1737.51|1737.01|858
1591967700000|2020-06-12 13:15:00|1738.22|1737.72|1737.34|1736.84|1739.42|1738.92|1737.06|1736.56|858
1591968000000|2020-06-12 13:20:00|1737.36|1736.86|1737.9|1737.4|1738.29|1737.79|1736.5|1736|970
1591968300000|2020-06-12 13:25:00|1737.77|1737.27|1738.28|1737.78|1738.53|1738.03|1737.48|1736.98|503
1591968600000|2020-06-12 13:30:00|1738.29|1737.79|1739.85|1739.35|1740.73|1740.23|1738.29|1737.79|507
1591968900000|2020-06-12 13:35:00|1739.92|1739.42|1739.25|1738.75|1740.45|1739.95|1738.62|1738.12|520
1591969200000|2020-06-12 13:40:00|1739.17|1738.67|1741.81|1741.31|1742.81|1742.1|1738.77|1738.27|516
1591969500000|2020-06-12 13:45:00|1741.78|1741.28|1741.19|1740.69|1742.61|1742.11|1741|1740.5|547
1591969800000|2020-06-12 13:50:00|1741.21|1740.71|1742.52|1742.02|1743.3|1742.8|1741.04|1740.52|1013
1591970100000|2020-06-12 13:55:00|1742.48|1741.98|1741.93|1741.13|1742.71|1742.21|1740.76|1740.26|952
1591970400000|2020-06-12 14:00:00|1741.71|1741.21|1737.27|1736.77|1742.39|1741.89|1735.43|1734.93|1196
1591970700000|2020-06-12 14:05:00|1737.14|1736.64|1739.2|1738.7|1739.71|1739.21|1737.11|1736.61|1043
1591971000000|2020-06-12 14:10:00|1739.27|1738.77|1740.6|1740.1|1740.76|1740.26|1738.74|1738.24|998
1591971300000|2020-06-12 14:15:00|1740.71|1740.21|1739.46|1738.96|1741.38|1740.88|1738.92|1738.36|925
1591971600000|2020-06-12 14:20:00|1739.51|1739.01|1739.99|1739.49|1740.15|1739.65|1738.85|1738.35|921
1591971900000|2020-06-12 14:25:00|1740.27|1739.77|1740.72|1740.22|1741.21|1740.71|1739.44|1738.94|910
1591972200000|2020-06-12 14:30:00|1740.83|1740.33|1739.91|1739.41|1741.39|1740.89|1738.58|1738.08|965
1591972500000|2020-06-12 14:35:00|1739.87|1739.37|1739.75|1739.25|1740.51|1740.01|1739.11|1738.61|905
1591972800000|2020-06-12 14:40:00|1739.72|1739.22|1740.54|1740.04|1741.14|1740.64|1739.06|1738.56|1019
1591973100000|2020-06-12 14:45:00|1740.53|1740.03|1740.68|1740.18|1741.44|1740.94|1740.12|1739.62|947
1591973400000|2020-06-12 14:50:00|1740.7|1740.2|1738.68|1738.18|1740.88|1740.38|1737.49|1736.99|1029
1591973700000|2020-06-12 14:55:00|1738.6|1738.1|1738.89|1738.39|1740.06|1739.56|1738.45|1737.95|978
1591974000000|2020-06-12 15:00:00|1738.84|1738.34|1734.73|1734.23|1739.36|1738.86|1734.23|1733.72|1157
1591974300000|2020-06-12 15:05:00|1734.91|1734.11|1735.37|1734.87|1736.09|1735.59|1733.77|1733.27|1140
1591974600000|2020-06-12 15:10:00|1735.57|1735.07|1734.02|1733.52|1735.7|1735.2|1732.41|1731.84|1139
1591974900000|2020-06-12 15:15:00|1734.05|1733.55|1732.79|1732.29|1735.08|1734.58|1731.24|1730.74|1168
1591975200000|2020-06-12 15:20:00|1732.8|1732.3|1731.89|1731.39|1733.79|1733.29|1730.8|1730.3|1157
1591975500000|2020-06-12 15:25:00|1731.87|1731.37|1732.75|1732.25|1732.86|1732.36|1731.26|1730.75|1088
1591975800000|2020-06-12 15:30:00|1732.68|1732.18|1732.71|1732.21|1733.23|1732.73|1731.72|1731.22|1049
1591976100000|2020-06-12 15:35:00|1732.68|1732.18|1734.77|1734.27|1734.84|1734.34|1732.17|1731.67|1012
1591976400000|2020-06-12 15:40:00|1734.76|1734.26|1734.58|1734.08|1735.4|1734.9|1734.24|1733.74|923
1591976700000|2020-06-12 15:45:00|1734.61|1734.11|1735.42|1734.92|1735.52|1735.02|1734.48|1733.98|864
1591977000000|2020-06-12 15:50:00|1735.34|1734.84|1735.57|1735.07|1736.35|1735.85|1735.32|1734.82|957
1591977300000|2020-06-12 15:55:00|1735.64|1735.14|1734.41|1733.91|1736.45|1735.95|1734.13|1733.63|1057
1591977600000|2020-06-12 16:00:00|1734.33|1733.83|1734.06|1733.56|1734.51|1734.01|1732.74|1732.24|933
1591977900000|2020-06-12 16:05:00|1734.05|1733.55|1734.2|1733.7|1735.43|1734.93|1733.94|1733.44|888
1591978200000|2020-06-12 16:10:00|1734.15|1733.65|1733.65|1733.15|1734.81|1734.31|1733.38|1732.58|877
1591978500000|2020-06-12 16:15:00|1733.64|1733.14|1733.65|1733.15|1734.17|1733.67|1732.72|1732.22|849
1591978800000|2020-06-12 16:20:00|1733.64|1733.14|1732.27|1731.77|1734.22|1733.72|1731.84|1731.34|864
1591979100000|2020-06-12 16:25:00|1732.26|1731.76|1733.06|1732.56|1733.46|1732.96|1731.38|1730.88|840
1591979400000|2020-06-12 16:30:00|1732.94|1732.44|1732.8|1732.3|1733.55|1733.05|1732.77|1732.27|778
1591979700000|2020-06-12 16:35:00|1732.78|1732.28|1732.4|1731.9|1733|1732.5|1732.09|1731.29|740
1591980000000|2020-06-12 16:40:00|1732.32|1731.82|1733.61|1733.11|1734.41|1733.91|1732.31|1731.81|954
1591980300000|2020-06-12 16:45:00|1733.53|1733.03|1733.05|1732.55|1733.66|1733.16|1731.48|1730.98|984
1591980600000|2020-06-12 16:50:00|1733.06|1732.56|1733.57|1733.07|1734.11|1733.6|1733|1732.5|891
1591980900000|2020-06-12 16:55:00|1733.5|1733|1734.18|1733.68|1734.44|1733.94|1733.22|1732.72|901
1591981200000|2020-06-12 17:00:00|1734.23|1733.73|1732.14|1731.64|1734.46|1733.96|1732.04|1731.5|921
1591981500000|2020-06-12 17:05:00|1732.16|1731.66|1732.35|1731.85|1733.43|1732.93|1732.06|1731.56|790
1591981800000|2020-06-12 17:10:00|1732.34|1731.84|1731.43|1730.93|1732.89|1732.39|1731.39|1730.89|683
1591982100000|2020-06-12 17:15:00|1731.52|1731.02|1731.29|1730.79|1731.89|1731.39|1731|1730.5|577
1591982400000|2020-06-12 17:20:00|1731.17|1730.67|1731.2|1730.7|1731.95|1731.45|1730.43|1729.93|927
1591982700000|2020-06-12 17:25:00|1731.15|1730.65|1730.55|1730.05|1732.03|1731.53|1729.97|1729.47|843
1591983000000|2020-06-12 17:30:00|1730.57|1730.07|1730.14|1729.64|1731.71|1731.21|1729.99|1729.49|879
1591983300000|2020-06-12 17:35:00|1730.11|1729.61|1731.48|1730.98|1731.54|1731.04|1729.98|1729.46|743
1591983600000|2020-06-12 17:40:00|1731.49|1730.99|1731.29|1730.79|1732.59|1732.09|1731.04|1730.54|895
1591983900000|2020-06-12 17:45:00|1731.25|1730.75|1730.75|1730.25|1731.64|1731.14|1730.25|1729.75|920
1591984200000|2020-06-12 17:50:00|1730.7|1730.2|1731.85|1731.35|1732.11|1731.61|1730.55|1730.05|730
1591984500000|2020-06-12 17:55:00|1731.86|1731.36|1733.08|1732.58|1733.32|1732.82|1731.55|1731.05|772
1591984800000|2020-06-12 18:00:00|1733.11|1732.61|1732.52|1732.02|1733.53|1733.03|1732.28|1731.78|873
1591985100000|2020-06-12 18:05:00|1732.47|1731.97|1731.23|1730.73|1732.49|1731.99|1731.03|1730.53|688
1591985400000|2020-06-12 18:10:00|1731.18|1730.68|1730.98|1730.48|1731.59|1731.09|1730.8|1730.3|778
1591985700000|2020-06-12 18:15:00|1731.07|1730.57|1731.2|1730.7|1731.63|1731.13|1729.46|1728.96|830
1591986000000|2020-06-12 18:20:00|1731.16|1730.66|1731.16|1730.66|1731.52|1731.02|1730.36|1729.86|756
1591986300000|2020-06-12 18:25:00|1731.15|1730.65|1730.69|1730.19|1731.67|1731.17|1730.49|1729.99|763
1591986600000|2020-06-12 18:30:00|1730.73|1730.23|1731.86|1731.36|1732.08|1731.58|1730.7|1730.2|732
1591986900000|2020-06-12 18:35:00|1731.75|1731.25|1731.4|1730.9|1732.33|1731.83|1731.16|1730.66|689
1591987200000|2020-06-12 18:40:00|1731.24|1730.74|1731.59|1731.09|1732.24|1731.74|1731.24|1730.74|703
1591987500000|2020-06-12 18:45:00|1731.66|1731.16|1731.86|1731.36|1732.4|1731.9|1731.59|1731.09|632
1591987800000|2020-06-12 18:50:00|1731.88|1731.38|1732.58|1732.08|1732.8|1732.3|1731.74|1731.24|673
1591988100000|2020-06-12 18:55:00|1732.59|1732.09|1732.55|1732.05|1732.92|1732.39|1731.8|1731.3|791
1591988400000|2020-06-12 19:00:00|1732.59|1732.09|1732.27|1731.77|1732.59|1732.09|1731.57|1731.07|755
1591988700000|2020-06-12 19:05:00|1732.23|1731.73|1732.31|1731.81|1732.89|1732.33|1731.64|1731.14|787
1591989000000|2020-06-12 19:10:00|1732.3|1731.8|1732.68|1732.18|1733.1|1732.45|1732.05|1731.55|790
1591989300000|2020-06-12 19:15:00|1732.54|1732.04|1733.16|1732.66|1733.46|1732.85|1732.43|1731.88|745
1591989600000|2020-06-12 19:20:00|1733.18|1732.68|1733.77|1733.27|1733.97|1733.47|1732.51|1731.85|811
1591989900000|2020-06-12 19:25:00|1733.76|1733.26|1732.36|1731.86|1734.44|1733.79|1732.2|1731.7|767
1591990200000|2020-06-12 19:30:00|1732.4|1731.9|1732.55|1732.05|1732.89|1732.23|1732.13|1731.53|688
1591990500000|2020-06-12 19:35:00|1732.57|1732.07|1731.67|1731.17|1732.98|1732.48|1731.65|1731.15|697
1591990800000|2020-06-12 19:40:00|1731.7|1731.2|1731.46|1730.96|1732.12|1731.62|1731.04|1730.54|761
1591991100000|2020-06-12 19:45:00|1731.53|1731.03|1731.37|1730.87|1731.89|1731.39|1731.18|1730.68|663
1591991400000|2020-06-12 19:50:00|1731.52|1731.02|1730.72|1730.22|1732.05|1731.55|1730.57|1730.07|734
1591991700000|2020-06-12 19:55:00|1730.73|1730.23|1731.63|1731.13|1732.27|1731.77|1730.57|1730.07|923
1591992000000|2020-06-12 20:00:00|1731.58|1731.08|1732.4|1731.9|1732.51|1732.01|1731.5|1730.89|342
1591992300000|2020-06-12 20:05:00|1732.41|1731.91|1731.9|1731.4|1732.79|1732.29|1731.85|1731.35|319
1591992600000|2020-06-12 20:10:00|1731.96|1731.46|1731.94|1731.44|1732.02|1731.52|1731.69|1731.19|184
1591992900000|2020-06-12 20:15:00|1731.88|1731.38|1731.73|1731.23|1732.07|1731.57|1731.68|1731.18|211
1591993200000|2020-06-12 20:20:00|1731.82|1731.32|1731.77|1731.27|1732.1|1731.6|1731.61|1731.11|187
1591993500000|2020-06-12 20:25:00|1731.74|1731.24|1731.54|1731.04|1731.77|1731.27|1731|1730.5|188
1591993800000|2020-06-12 20:30:00|1731.61|1731.11|1732.14|1731.64|1732.33|1731.7|1731.6|1731.1|212
1591994100000|2020-06-12 20:35:00|1732.13|1731.63|1732.57|1731.77|1732.81|1732.16|1731.82|1731.19|253
1591994400000|2020-06-12 20:40:00|1732.43|1731.63|1732.38|1731.58|1732.72|1732.04|1732.06|1731.42|205
1591994700000|2020-06-12 20:45:00|1732.3|1731.5|1730.95|1730.15|1732.54|1731.74|1730.95|1730.15|270
1591995000000|2020-06-12 20:50:00|1730.94|1730.14|1731.23|1730.43|1731.23|1730.43|1730.57|1729.77|316
1591995300000|2020-06-12 20:55:00|1731.29|1730.49|1730.75|1729.95|1734.65|1730.92|1730.13|1727.01|333
1592172000000|2020-06-14 22:00:00|1730.47|1729.67|1731.44|1730.64|1731.72|1730.92|1728.28|1727.48|519
1592172300000|2020-06-14 22:05:00|1731.53|1730.73|1730.6|1729.8|1731.94|1731.14|1730.47|1729.67|476
1592172600000|2020-06-14 22:10:00|1730.73|1729.93|1731.32|1730.52|1733.82|1731.3|1730.44|1728.65|364
1592172900000|2020-06-14 22:15:00|1731.23|1730.43|1731.89|1731.09|1733.35|1731.12|1730.63|1727.89|335
1592173200000|2020-06-14 22:20:00|1731.93|1731.13|1733.21|1732.41|1733.33|1732.53|1731.77|1730.97|437
1592173500000|2020-06-14 22:25:00|1733.19|1732.39|1733.34|1732.54|1733.79|1732.99|1732.79|1732|378
1592173800000|2020-06-14 22:30:00|1733.37|1732.57|1732.75|1731.95|1733.89|1733.09|1732.75|1731.95|375
1592174100000|2020-06-14 22:35:00|1732.74|1731.94|1732.79|1731.99|1733.25|1732.45|1732.51|1731.71|306
1592174400000|2020-06-14 22:40:00|1732.8|1732|1732.77|1731.97|1732.97|1732.19|1731.92|1731.12|339
1592174700000|2020-06-14 22:45:00|1732.78|1731.98|1732.78|1731.98|1733.48|1732.68|1732.11|1731.31|319
1592175000000|2020-06-14 22:50:00|1732.77|1731.97|1731.23|1730.43|1732.96|1732.16|1730.92|1730.29|470
1592175300000|2020-06-14 22:55:00|1731.25|1730.45|1731.06|1730.26|1731.61|1730.81|1730.73|1730.16|348
1592175600000|2020-06-14 23:00:00|1731.29|1730.49|1731.01|1730.21|1731.29|1730.53|1730.08|1729.47|439
1592175900000|2020-06-14 23:05:00|1730.98|1730.18|1731.99|1731.19|1732.11|1731.33|1730.68|1730.17|386
1592176200000|2020-06-14 23:10:00|1731.96|1731.16|1731.93|1731.13|1732.42|1731.82|1731.08|1730.43|307
1592176500000|2020-06-14 23:15:00|1731.8|1731|1732.48|1731.68|1732.62|1731.86|1731.23|1730.51|302
1592176800000|2020-06-14 23:20:00|1732.41|1731.61|1732.38|1731.58|1732.67|1731.87|1731.76|1730.98|248
1592177100000|2020-06-14 23:25:00|1732.22|1731.42|1732.96|1732.46|1733.6|1732.8|1731.78|1731.13|264
1592177400000|2020-06-14 23:30:00|1732.87|1732.37|1733.75|1733.25|1733.92|1733.28|1732.5|1731.91|268
1592177700000|2020-06-14 23:35:00|1733.9|1733.1|1733.64|1732.84|1733.96|1733.28|1732.64|1731.96|246
1592178000000|2020-06-14 23:40:00|1733.49|1732.69|1733.17|1732.37|1734.27|1733.47|1732.89|1732.09|259
1592178300000|2020-06-14 23:45:00|1733.08|1732.28|1733.06|1732.26|1734.26|1733.46|1732.55|1731.79|537
1592178600000|2020-06-14 23:50:00|1733.09|1732.29|1733.15|1732.35|1733.55|1732.96|1732.5|1731.84|369
1592178900000|2020-06-14 23:55:00|1733.18|1732.38|1733.2|1732.4|1733.59|1732.94|1732.33|1731.83|336
1592179200000|2020-06-15 00:00:00|1733.29|1732.79|1733.13|1732.63|1734.26|1733.66|1732.59|1731.8|596
1592179500000|2020-06-15 00:05:00|1733.14|1732.64|1733.14|1732.34|1733.17|1732.67|1732.11|1731.47|408
1592179800000|2020-06-15 00:10:00|1733.13|1732.33|1732.75|1732.25|1733.85|1733.29|1732.61|1731.9|443
1592180100000|2020-06-15 00:15:00|1732.79|1732.29|1732.84|1732.34|1733.68|1732.92|1732.49|1731.9|527
1592180400000|2020-06-15 00:20:00|1732.99|1732.19|1733.48|1732.98|1733.87|1733.29|1732.38|1731.82|500
1592180700000|2020-06-15 00:25:00|1733.38|1732.88|1734.3|1733.8|1734.73|1734.05|1733.05|1732.4|534
1592181000000|2020-06-15 00:30:00|1734.21|1733.71|1734.14|1733.34|1734.49|1733.99|1733.41|1732.88|452
1592181300000|2020-06-15 00:35:00|1734.15|1733.35|1733.06|1732.56|1734.38|1733.63|1733.06|1732.56|393
1592181600000|2020-06-15 00:40:00|1733.13|1732.63|1732.99|1732.49|1733.5|1732.88|1732.12|1731.62|654
1592181900000|2020-06-15 00:45:00|1733.02|1732.52|1733|1732.2|1733.34|1732.79|1732.64|1732.09|332
1592182200000|2020-06-15 00:50:00|1733.03|1732.23|1732.41|1731.91|1733.25|1732.52|1732.39|1731.62|370
1592182500000|2020-06-15 00:55:00|1732.59|1732.09|1732.71|1732.21|1733.37|1732.87|1732.35|1731.78|424
1592182800000|2020-06-15 01:00:00|1732.66|1732.16|1732.06|1731.56|1733.38|1732.88|1731.92|1731.42|847
1592183100000|2020-06-15 01:05:00|1732|1731.5|1733|1732.5|1733.25|1732.75|1732|1731.5|628
1592183400000|2020-06-15 01:10:00|1732.99|1732.49|1732.53|1732.03|1733.93|1733.38|1732.41|1731.91|685
1592183700000|2020-06-15 01:15:00|1732.41|1731.91|1731.6|1731.1|1732.82|1732.32|1730.84|1730.34|652
1592184000000|2020-06-15 01:20:00|1731.47|1730.97|1732.6|1732.1|1733.28|1732.58|1730.77|1730.27|747
1592184300000|2020-06-15 01:25:00|1732.61|1732.11|1732.32|1731.82|1733|1732.43|1732.3|1731.64|587
1592184600000|2020-06-15 01:30:00|1732.45|1731.95|1733.21|1732.71|1733.31|1732.81|1732.33|1731.73|647
1592184900000|2020-06-15 01:35:00|1733.28|1732.78|1733.41|1732.91|1733.86|1733.36|1732.71|1732.17|568
1592185200000|2020-06-15 01:40:00|1733.54|1733.04|1733.88|1733.38|1734.11|1733.61|1733.04|1732.46|471
1592185500000|2020-06-15 01:45:00|1733.79|1733.29|1733.86|1733.36|1734.16|1733.66|1733.48|1732.79|468
1592185800000|2020-06-15 01:50:00|1733.84|1733.34|1733.61|1733.11|1734.05|1733.55|1733.43|1732.91|459
1592186100000|2020-06-15 01:55:00|1733.64|1733.14|1733.49|1732.99|1734.07|1733.57|1733.33|1732.62|414
1592186400000|2020-06-15 02:00:00|1733.53|1733.03|1733.82|1733.32|1734.36|1733.86|1733.47|1732.88|586
1592186700000|2020-06-15 02:05:00|1733.69|1733.19|1733.22|1732.72|1733.89|1733.39|1732.79|1732.29|527
1592187000000|2020-06-15 02:10:00|1733.24|1732.74|1733.43|1732.93|1733.85|1733.35|1733.03|1732.53|447
1592187300000|2020-06-15 02:15:00|1733.47|1732.97|1734.12|1733.62|1734.12|1733.62|1732.98|1732.48|405
1592187600000|2020-06-15 02:20:00|1733.99|1733.49|1732.62|1732.12|1734.14|1733.64|1731.71|1731.04|531
1592187900000|2020-06-15 02:25:00|1732.59|1732.09|1732.51|1732.01|1733.1|1732.54|1732.31|1731.73|407
1592188200000|2020-06-15 02:30:00|1732.49|1731.99|1732.6|1732.1|1732.89|1732.39|1732.15|1731.65|413
1592188500000|2020-06-15 02:35:00|1732.61|1732.11|1732.63|1732.13|1732.9|1732.38|1732.24|1731.74|502
1592188800000|2020-06-15 02:40:00|1732.65|1732.15|1730.35|1729.85|1733.06|1732.56|1730.24|1729.74|632
1592189100000|2020-06-15 02:45:00|1730.34|1729.84|1728.32|1727.82|1730.49|1729.99|1728.08|1727.58|821
1592189400000|2020-06-15 02:50:00|1728.46|1727.96|1728.51|1728.01|1729.91|1729.2|1728.13|1727.63|868
1592189700000|2020-06-15 02:55:00|1728.5|1728|1729.71|1729.21|1729.96|1729.37|1727.17|1726.59|878
1592190000000|2020-06-15 03:00:00|1729.72|1729.22|1729.3|1728.5|1729.76|1729.22|1728.68|1727.94|659
1592190300000|2020-06-15 03:05:00|1729.16|1728.66|1729.28|1728.78|1729.88|1729.27|1728.96|1728.34|605
1592190600000|2020-06-15 03:10:00|1729.41|1728.91|1729.87|1729.07|1729.95|1729.38|1729.09|1728.47|534
1592190900000|2020-06-15 03:15:00|1729.86|1729.06|1730.1|1729.6|1730.61|1729.98|1729.54|1728.89|545
1592191200000|2020-06-15 03:20:00|1730.07|1729.57|1729.55|1729.05|1730.34|1729.65|1729.25|1728.58|461
1592191500000|2020-06-15 03:25:00|1729.64|1729.14|1728.73|1728.23|1730.12|1729.49|1728.68|1728.03|493
1592191800000|2020-06-15 03:30:00|1728.82|1728.02|1728.84|1728.34|1729.5|1728.76|1728.47|1727.84|551
1592192100000|2020-06-15 03:35:00|1728.91|1728.41|1728.79|1728.29|1729.52|1728.88|1728.58|1727.96|422
1592192400000|2020-06-15 03:40:00|1728.81|1728.31|1728.78|1728.28|1729.25|1728.46|1727.69|1727.09|460
1592192700000|2020-06-15 03:45:00|1728.82|1728.32|1728.98|1728.48|1729.24|1728.57|1728.6|1728.01|240
1592193000000|2020-06-15 03:50:00|1728.99|1728.49|1729.54|1728.74|1729.81|1729.31|1728.88|1728.22|374
1592193300000|2020-06-15 03:55:00|1729.59|1728.79|1729.72|1728.92|1730.08|1729.43|1729.36|1728.72|334
1592193600000|2020-06-15 04:00:00|1729.68|1728.88|1728.86|1728.36|1730.03|1729.23|1728.52|1727.89|405
1592193900000|2020-06-15 04:05:00|1728.74|1728.24|1728.75|1727.95|1729.46|1728.84|1728.47|1727.87|303
1592194200000|2020-06-15 04:10:00|1729.13|1728.33|1728.87|1728.37|1729.23|1728.57|1728.48|1727.87|211
1592194500000|2020-06-15 04:15:00|1728.69|1728.19|1728.65|1727.85|1729.26|1728.58|1728.55|1727.85|206
1592194800000|2020-06-15 04:20:00|1729.06|1728.26|1728.79|1728.29|1729.14|1728.54|1728.42|1727.79|295
1592195100000|2020-06-15 04:25:00|1728.81|1728.31|1728.63|1728.13|1729.07|1728.42|1728.35|1727.82|294
1592195400000|2020-06-15 04:30:00|1728.62|1728.12|1729.26|1728.76|1729.47|1728.97|1728.49|1727.99|361
1592195700000|2020-06-15 04:35:00|1729.32|1728.82|1729.37|1728.57|1729.44|1728.94|1728.84|1728.17|284
1592196000000|2020-06-15 04:40:00|1729.43|1728.63|1728.82|1728.32|1729.53|1728.87|1728.63|1727.83|239
1592196300000|2020-06-15 04:45:00|1728.84|1728.34|1728.72|1728.22|1729.13|1728.42|1728.49|1727.88|340
1592196600000|2020-06-15 04:50:00|1728.73|1728.23|1728.77|1728.27|1729.1|1728.41|1728.37|1727.76|367
1592196900000|2020-06-15 04:55:00|1728.8|1728.3|1728.76|1728.26|1729.24|1728.63|1728.63|1727.98|280
1592197200000|2020-06-15 05:00:00|1728.73|1728.23|1728.72|1728.22|1729.23|1728.61|1728.46|1727.9|408
1592197500000|2020-06-15 05:05:00|1728.78|1728.28|1728.56|1727.76|1728.88|1728.36|1728.16|1727.66|454
1592197800000|2020-06-15 05:10:00|1728.38|1727.88|1727.77|1727.27|1729.18|1728.55|1727|1726.5|369
1592198100000|2020-06-15 05:15:00|1727.92|1727.42|1727.59|1727.09|1728.35|1727.7|1727.06|1726.56|675
1592198400000|2020-06-15 05:20:00|1727.6|1727.1|1727.63|1727.13|1727.95|1727.28|1727.04|1726.54|650
1592198700000|2020-06-15 05:25:00|1727.67|1727.17|1727.42|1726.92|1728.4|1727.9|1726.98|1726.48|531
1592199000000|2020-06-15 05:30:00|1727.38|1726.88|1727.5|1727|1728.02|1727.52|1726.04|1725.52|732
1592199300000|2020-06-15 05:35:00|1727.47|1726.97|1726.82|1726.32|1727.64|1727.14|1726.04|1725.37|682
1592199600000|2020-06-15 05:40:00|1726.83|1726.33|1727.06|1726.56|1727.65|1727.15|1726.38|1725.82|665
1592199900000|2020-06-15 05:45:00|1727.12|1726.62|1723.47|1722.97|1727.64|1727.14|1723.47|1722.97|732
1592200200000|2020-06-15 05:50:00|1723.55|1723.05|1723.74|1723.24|1724.55|1724.05|1723.05|1722.55|941
1592200500000|2020-06-15 05:55:00|1723.7|1723.2|1722.72|1722.22|1724.51|1723.9|1721.42|1720.92|957
1592200800000|2020-06-15 06:00:00|1722.71|1722.21|1722|1721.5|1723.89|1723.33|1721.52|1721.02|1004
1592201100000|2020-06-15 06:05:00|1722.13|1721.63|1721.73|1721.23|1723.18|1722.68|1720.68|1720.06|911
1592201400000|2020-06-15 06:10:00|1721.75|1721.25|1720.52|1720.02|1722.46|1721.85|1719.99|1719.48|1037
1592201700000|2020-06-15 06:15:00|1720.5|1720|1720.56|1720.06|1721.34|1720.73|1720.16|1719.55|975
1592202000000|2020-06-15 06:20:00|1720.55|1720.05|1720.46|1719.96|1720.73|1720.18|1719.71|1719.21|839
1592202300000|2020-06-15 06:25:00|1720.52|1720.02|1721.55|1721.05|1721.98|1721.41|1720.52|1720.02|667
1592202600000|2020-06-15 06:30:00|1721.51|1721.01|1721.37|1720.87|1722.74|1722.13|1720.93|1720.2|856
1592202900000|2020-06-15 06:35:00|1721.43|1720.93|1721.4|1720.9|1721.6|1721.1|1720.9|1720.29|744
1592203200000|2020-06-15 06:40:00|1721.45|1720.95|1720.68|1720.18|1721.45|1720.95|1720.14|1719.59|774
1592203500000|2020-06-15 06:45:00|1720.71|1720.21|1721.45|1720.95|1721.63|1721.08|1720.34|1719.73|816
1592203800000|2020-06-15 06:50:00|1721.43|1720.93|1722.72|1721.92|1722.82|1722.13|1721.21|1720.71|819
1592204100000|2020-06-15 06:55:00|1722.7|1721.9|1723.35|1722.85|1723.58|1723.07|1722.33|1721.7|819
1592204400000|2020-06-15 07:00:00|1723.34|1722.84|1722.74|1722.24|1724.18|1723.57|1721.78|1721.27|891
1592204700000|2020-06-15 07:05:00|1722.65|1722.15|1721.41|1720.91|1722.82|1722.3|1720.98|1720.42|785
1592205000000|2020-06-15 07:10:00|1721.35|1720.85|1721.09|1720.59|1721.58|1721.08|1720.43|1719.79|800
1592205300000|2020-06-15 07:15:00|1721.08|1720.58|1721.34|1720.84|1722.13|1721.63|1720.83|1720.26|769
1592205600000|2020-06-15 07:20:00|1721.42|1720.92|1718.65|1718.15|1721.56|1720.97|1717.6|1717.1|951
1592205900000|2020-06-15 07:25:00|1718.63|1718.13|1717.02|1716.52|1718.92|1718.42|1715.7|1715.17|975
1592206200000|2020-06-15 07:30:00|1717.25|1716.45|1719.35|1718.85|1719.77|1719.16|1716.82|1716.32|921
1592206500000|2020-06-15 07:35:00|1719.34|1718.84|1720.15|1719.65|1720.38|1719.77|1719.16|1718.52|749
1592206800000|2020-06-15 07:40:00|1720.17|1719.67|1720.54|1720.04|1721.1|1720.6|1719.68|1719.18|797
1592207100000|2020-06-15 07:45:00|1720.53|1720.03|1721.69|1721.19|1721.85|1721.21|1720.45|1719.89|725
1592207400000|2020-06-15 07:50:00|1721.67|1721.17|1721.82|1721.32|1721.97|1721.47|1720.47|1719.97|765
1592207700000|2020-06-15 07:55:00|1721.83|1721.33|1721.88|1721.38|1722.29|1721.72|1721.3|1720.79|772
1592208000000|2020-06-15 08:00:00|1721.77|1721.27|1721.31|1720.81|1722.12|1721.62|1720.55|1719.88|947
1592208300000|2020-06-15 08:05:00|1721.29|1720.79|1720.73|1720.23|1722.4|1721.9|1720.73|1720.23|795
1592208600000|2020-06-15 08:10:00|1720.76|1720.26|1720.31|1719.81|1721.56|1721.06|1719.52|1719.02|775
1592208900000|2020-06-15 08:15:00|1720.26|1719.76|1720.39|1719.89|1720.88|1720.32|1719.76|1719.22|660
1592209200000|2020-06-15 08:20:00|1720.42|1719.92|1723.05|1722.55|1723.35|1722.85|1720.33|1719.76|773
1592209500000|2020-06-15 08:25:00|1723|1722.5|1723.89|1723.39|1724.62|1724.12|1722.84|1722.17|834
1592209800000|2020-06-15 08:30:00|1723.77|1723.27|1722.92|1722.42|1724.3|1723.8|1722.6|1722.05|733
1592210100000|2020-06-15 08:35:00|1723.04|1722.24|1723.03|1722.23|1723.5|1723|1722.74|1722.13|638
1592210400000|2020-06-15 08:40:00|1722.91|1722.41|1722.44|1721.64|1723.73|1723.23|1722.24|1721.63|620
1592210700000|2020-06-15 08:45:00|1722.46|1721.66|1721.12|1720.62|1722.46|1721.77|1720.57|1720.07|718
1592211000000|2020-06-15 08:50:00|1721.13|1720.63|1720.54|1720.04|1721.31|1720.78|1720.13|1719.56|693
1592211300000|2020-06-15 08:55:00|1720.58|1720.08|1721.35|1720.55|1721.57|1721.03|1720.16|1719.6|638
1592211600000|2020-06-15 09:00:00|1721.29|1720.79|1721.14|1720.64|1722.07|1721.57|1720.88|1720.32|715
1592211900000|2020-06-15 09:05:00|1721.28|1720.78|1722.12|1721.62|1723.4|1722.79|1720.83|1720.33|731
1592212200000|2020-06-15 09:10:00|1722.25|1721.75|1721.32|1720.82|1722.62|1722.12|1721.29|1720.72|594
1592212500000|2020-06-15 09:15:00|1721.31|1720.81|1719.27|1718.77|1721.83|1721.31|1718.92|1718.32|761
1592212800000|2020-06-15 09:20:00|1719.11|1718.61|1719.33|1718.83|1719.63|1718.96|1718.75|1718.18|718
1592213100000|2020-06-15 09:25:00|1719.41|1718.91|1718.43|1717.93|1719.59|1719.04|1718.18|1717.67|721
1592213400000|2020-06-15 09:30:00|1718.41|1717.91|1715.94|1715.44|1718.88|1718.2|1714.81|1714.27|1084
1592213700000|2020-06-15 09:35:00|1716.03|1715.53|1715.76|1715.26|1716.3|1715.8|1712.3|1711.74|1069
1592214000000|2020-06-15 09:40:00|1715.84|1715.34|1714.83|1714.33|1716.14|1715.57|1714.67|1714.11|847
1592214300000|2020-06-15 09:45:00|1714.81|1714.31|1715.4|1714.9|1715.69|1715.11|1713.96|1713.46|808
1592214600000|2020-06-15 09:50:00|1715.47|1714.97|1715.19|1714.69|1716.13|1715.56|1714.57|1714.07|799
1592214900000|2020-06-15 09:55:00|1715.23|1714.73|1714.47|1713.97|1715.89|1715.26|1714.42|1713.8|620
1592215200000|2020-06-15 10:00:00|1714.5|1714|1714.97|1714.47|1715.14|1714.47|1713.53|1712.92|789
1592215500000|2020-06-15 10:05:00|1714.94|1714.44|1713.37|1712.87|1715.18|1714.62|1713.18|1712.68|673
1592215800000|2020-06-15 10:10:00|1713.21|1712.71|1712.65|1712.15|1714.03|1713.43|1712.02|1711.5|807
1592216100000|2020-06-15 10:15:00|1712.71|1712.21|1711.5|1711|1712.71|1712.21|1711.16|1710.59|741
1592216400000|2020-06-15 10:20:00|1711.49|1710.99|1710.94|1710.44|1711.58|1711.07|1708.22|1707.42|1070
1592216700000|2020-06-15 10:25:00|1710.89|1710.39|1711.71|1711.21|1712.07|1711.57|1710.69|1710.13|773
1592217000000|2020-06-15 10:30:00|1711.8|1711.3|1709.97|1709.47|1711.94|1711.44|1709.39|1708.89|693
1592217300000|2020-06-15 10:35:00|1709.95|1709.45|1710.44|1709.94|1710.64|1710.07|1708.33|1707.83|820
1592217600000|2020-06-15 10:40:00|1710.39|1709.89|1710.72|1710.22|1711.36|1710.86|1710.13|1709.63|526
1592217900000|2020-06-15 10:45:00|1710.7|1710.2|1711.83|1711.33|1712.73|1712.23|1710.37|1709.87|607
1592218200000|2020-06-15 10:50:00|1711.98|1711.48|1711.02|1710.52|1712.94|1712.44|1710.85|1710.18|743
1592218500000|2020-06-15 10:55:00|1711.05|1710.55|1710.24|1709.74|1711.05|1710.55|1710.07|1709.57|555
1592218800000|2020-06-15 11:00:00|1710.25|1709.75|1710.57|1710.07|1711.1|1710.6|1709.89|1709.39|751
1592219100000|2020-06-15 11:05:00|1710.71|1710.21|1710.8|1710.3|1711.24|1710.74|1710.25|1709.75|653
1592219400000|2020-06-15 11:10:00|1710.81|1710.31|1711.87|1711.37|1712.13|1711.63|1710.51|1710|511
1592219700000|2020-06-15 11:15:00|1711.9|1711.4|1710.87|1710.37|1712.2|1711.7|1710.41|1709.91|670
1592220000000|2020-06-15 11:20:00|1710.85|1710.35|1711.6|1711.1|1711.63|1711.13|1709.83|1709.33|594
1592220300000|2020-06-15 11:25:00|1711.61|1711.11|1711.63|1711.13|1712.12|1711.53|1711.2|1710.7|663
1592220600000|2020-06-15 11:30:00|1711.64|1711.14|1710.63|1710.13|1711.8|1711.3|1710.57|1710.07|552
1592220900000|2020-06-15 11:35:00|1710.61|1710.11|1711.48|1710.98|1712.18|1711.6|1710.61|1710.09|754
1592221200000|2020-06-15 11:40:00|1711.47|1710.97|1711.48|1710.98|1711.95|1711.45|1711.35|1710.85|399
1592221500000|2020-06-15 11:45:00|1711.4|1710.9|1712.67|1712.17|1712.87|1712.25|1711.22|1710.72|650
1592221800000|2020-06-15 11:50:00|1712.77|1712.27|1712.94|1712.44|1713.42|1712.84|1712.42|1711.92|710
1592222100000|2020-06-15 11:55:00|1713.04|1712.54|1712.65|1712.15|1714.32|1713.82|1712.4|1711.85|676
1592222400000|2020-06-15 12:00:00|1712.69|1712.19|1709.67|1709.17|1712.74|1712.24|1708.95|1708.45|1040
1592222700000|2020-06-15 12:05:00|1709.71|1709.21|1712.59|1711.79|1712.76|1712.26|1709.67|1708.93|846
1592223000000|2020-06-15 12:10:00|1712.43|1711.93|1712.7|1712.2|1713.41|1712.91|1711.17|1710.61|844
1592223300000|2020-06-15 12:15:00|1712.67|1712.17|1712.27|1711.77|1712.78|1712.28|1711.51|1711.01|671
1592223600000|2020-06-15 12:20:00|1712.24|1711.74|1710.35|1709.85|1712.24|1711.74|1710.28|1709.66|886
1592223900000|2020-06-15 12:25:00|1710.53|1710.03|1711.19|1710.39|1711.78|1711.26|1709.2|1708.67|930
1592224200000|2020-06-15 12:30:00|1711.17|1710.37|1708.26|1707.76|1712.26|1711.76|1708.26|1707.76|1032
1592224500000|2020-06-15 12:35:00|1708.28|1707.78|1709.34|1708.84|1710.55|1710.05|1708.25|1707.75|918
1592224800000|2020-06-15 12:40:00|1709.38|1708.88|1706.8|1706.3|1709.75|1709.25|1706.3|1705.75|1021
1592225100000|2020-06-15 12:45:00|1706.79|1706.29|1707.7|1707.2|1708.26|1707.61|1706.58|1706.08|1013
1592225400000|2020-06-15 12:50:00|1707.77|1707.27|1706.06|1705.56|1707.79|1707.29|1705.37|1704.87|1088
1592225700000|2020-06-15 12:55:00|1706.15|1705.35|1707.72|1707.22|1707.78|1707.28|1705.19|1704.69|971
1592226000000|2020-06-15 13:00:00|1707.86|1707.36|1707.52|1707.02|1709.64|1709.14|1707.32|1706.79|1092
1592226300000|2020-06-15 13:05:00|1707.55|1707.05|1709.38|1708.88|1710.34|1709.84|1706.86|1706.36|1051
1592226600000|2020-06-15 13:10:00|1709.35|1708.85|1708.99|1708.49|1709.78|1709.28|1708.1|1707.58|995
1592226900000|2020-06-15 13:15:00|1708.95|1708.45|1710.16|1709.36|1710.36|1709.78|1707.84|1707.31|934
1592227200000|2020-06-15 13:20:00|1710.14|1709.64|1708.83|1708.33|1710.16|1709.64|1708.55|1707.95|912
1592227500000|2020-06-15 13:25:00|1708.73|1708.03|1708.13|1707.33|1708.97|1708.45|1707.06|1706.51|497
1592227800000|2020-06-15 13:30:00|1708.11|1707.61|1708.49|1707.99|1709.72|1709.09|1707.33|1706.71|535
1592228100000|2020-06-15 13:35:00|1708.36|1707.86|1707.36|1706.86|1709.46|1708.96|1706.54|1705.95|516
1592228400000|2020-06-15 13:40:00|1707.46|1706.96|1704.97|1704.47|1707.46|1706.96|1704.55|1704.05|538
1592228700000|2020-06-15 13:45:00|1704.81|1704.31|1707.26|1706.76|1709.11|1708.61|1704.81|1704.31|792
1592229000000|2020-06-15 13:50:00|1707.37|1706.87|1706.15|1705.65|1707.91|1707.18|1705.29|1704.79|1154
1592229300000|2020-06-15 13:55:00|1706.16|1705.66|1708.79|1707.99|1709.11|1708.61|1705.78|1705.28|1123
1592229600000|2020-06-15 14:00:00|1708.89|1708.09|1709.74|1709.24|1710.22|1709.72|1707.89|1707.39|1220
1592229900000|2020-06-15 14:05:00|1709.69|1709.19|1711.26|1710.76|1712.42|1711.68|1708.83|1708.26|1190
1592230200000|2020-06-15 14:10:00|1711.32|1710.82|1713.64|1713.14|1714.5|1713.97|1710.77|1710.12|1177
1592230500000|2020-06-15 14:15:00|1713.61|1713.11|1714.94|1714.44|1716.39|1715.71|1713.53|1712.97|1128
1592230800000|2020-06-15 14:20:00|1714.96|1714.16|1715.19|1714.69|1716.36|1715.85|1714.72|1714.16|1079
1592231100000|2020-06-15 14:25:00|1715.16|1714.66|1718.05|1717.55|1718.42|1717.92|1714.51|1713.89|1135
1592231400000|2020-06-15 14:30:00|1718.03|1717.53|1718.43|1717.63|1718.72|1718.08|1716.82|1716.23|1167
1592231700000|2020-06-15 14:35:00|1718.51|1717.71|1717.31|1716.81|1718.79|1718.29|1717.01|1716.41|1141
1592232000000|2020-06-15 14:40:00|1717.24|1716.74|1718.95|1718.45|1719.2|1718.7|1716.63|1716.08|1120
1592232300000|2020-06-15 14:45:00|1718.97|1718.47|1718.47|1717.97|1719.9|1719.22|1717.94|1717.31|1142
1592232600000|2020-06-15 14:50:00|1718.33|1717.83|1718.23|1717.73|1719.16|1718.36|1717.36|1716.71|1112
1592232900000|2020-06-15 14:55:00|1718.09|1717.59|1716.95|1716.45|1719.52|1718.85|1716.57|1715.95|1097
1592233200000|2020-06-15 15:00:00|1716.93|1716.43|1719.22|1718.72|1719.39|1718.82|1716.9|1716.3|1052
1592233500000|2020-06-15 15:05:00|1719.23|1718.73|1721.07|1720.27|1721.26|1720.63|1718.34|1717.84|1129
1592233800000|2020-06-15 15:10:00|1721.02|1720.22|1721.17|1720.67|1721.83|1721.1|1720.17|1719.67|1104
1592234100000|2020-06-15 15:15:00|1721.27|1720.77|1720.37|1719.87|1722.04|1721.54|1719.96|1719.4|1114
1592234400000|2020-06-15 15:20:00|1720.35|1719.85|1722.69|1722.19|1723.31|1722.68|1719.87|1719.37|1024
1592234700000|2020-06-15 15:25:00|1722.9|1722.1|1722.01|1721.51|1722.96|1722.46|1721.68|1721.06|1007
1592235000000|2020-06-15 15:30:00|1722|1721.5|1721.81|1721.31|1722.53|1721.95|1721.05|1720.52|1028
1592235300000|2020-06-15 15:35:00|1721.85|1721.35|1721.71|1721.21|1722.51|1722.01|1720.49|1719.99|1048
1592235600000|2020-06-15 15:40:00|1721.68|1721.18|1719.37|1718.87|1722.12|1721.58|1718.73|1718.23|1123
1592235900000|2020-06-15 15:45:00|1719.41|1718.91|1719.75|1719.25|1720.11|1719.6|1719.16|1718.55|957
1592236200000|2020-06-15 15:50:00|1719.69|1719.19|1719.9|1719.4|1720.64|1719.87|1719.55|1718.97|872
1592236500000|2020-06-15 15:55:00|1719.87|1719.37|1720.87|1720.37|1721.21|1720.52|1719.44|1718.93|859
1592236800000|2020-06-15 16:00:00|1720.9|1720.4|1719.61|1719.11|1721.02|1720.52|1718.69|1718.18|836
1592237100000|2020-06-15 16:05:00|1719.6|1719.1|1720.47|1719.97|1720.71|1720.17|1719.05|1718.45|822
1592237400000|2020-06-15 16:10:00|1720.6|1720.1|1722.11|1721.61|1722.18|1721.68|1720.37|1719.72|963
1592237700000|2020-06-15 16:15:00|1722.08|1721.58|1720.82|1720.32|1722.09|1721.59|1720.03|1719.5|924
1592238000000|2020-06-15 16:20:00|1720.69|1720.19|1720.54|1720.04|1721.02|1720.37|1719.79|1719.29|844
1592238300000|2020-06-15 16:25:00|1720.57|1720.07|1720.19|1719.69|1721.02|1720.48|1719.94|1719.36|771
1592238600000|2020-06-15 16:30:00|1720.21|1719.71|1718.69|1718.19|1720.21|1719.71|1718.21|1717.71|961
1592238900000|2020-06-15 16:35:00|1718.63|1718.13|1721.49|1720.99|1721.63|1721.13|1718.62|1718.05|844
1592239200000|2020-06-15 16:40:00|1721.42|1720.92|1720.81|1720.01|1721.71|1721.16|1720.24|1719.73|765
1592239500000|2020-06-15 16:45:00|1720.65|1720.15|1720.19|1719.69|1721.18|1720.53|1719.95|1719.42|717
1592239800000|2020-06-15 16:50:00|1720.23|1719.73|1721.76|1721.26|1721.92|1721.38|1720.22|1719.72|819
1592240100000|2020-06-15 16:55:00|1721.91|1721.11|1721.78|1720.98|1722.43|1721.93|1720.85|1720.27|835
1592240400000|2020-06-15 17:00:00|1721.53|1721.03|1722|1721.5|1722.85|1722.2|1721.53|1721.03|806
1592240700000|2020-06-15 17:05:00|1721.99|1721.49|1720.49|1719.99|1722.21|1721.57|1719.98|1719.38|902
1592241000000|2020-06-15 17:10:00|1720.5|1720|1721.17|1720.67|1721.31|1720.81|1720|1719.5|783
1592241300000|2020-06-15 17:15:00|1721.14|1720.64|1720.41|1719.91|1721.63|1721.13|1720.25|1719.75|787
1592241600000|2020-06-15 17:20:00|1720.25|1719.75|1720.39|1719.89|1721.81|1721.31|1720.23|1719.67|851
1592241900000|2020-06-15 17:25:00|1720.29|1719.79|1721.79|1721.29|1722.11|1721.61|1720.23|1719.73|942
1592242200000|2020-06-15 17:30:00|1721.83|1721.33|1722.17|1721.67|1722.39|1721.89|1721.6|1721.02|841
1592242500000|2020-06-15 17:35:00|1722.15|1721.65|1722.04|1721.54|1722.43|1721.93|1721.51|1721.01|857
1592242800000|2020-06-15 17:40:00|1722.08|1721.58|1722.5|1722|1722.6|1722.1|1721.11|1720.61|881
1592243100000|2020-06-15 17:45:00|1722.42|1721.92|1723.08|1722.58|1723.89|1723.36|1722.06|1721.52|773
1592243400000|2020-06-15 17:50:00|1723.3|1722.5|1723.58|1723.08|1724.66|1724.16|1722.87|1722.28|821
1592243700000|2020-06-15 17:55:00|1723.6|1723.1|1722.77|1722.27|1723.8|1723.29|1722.53|1721.85|846
1592244000000|2020-06-15 18:00:00|1722.68|1722.18|1728.17|1727.37|1728.77|1728.19|1722.68|1722.16|1173
1592244300000|2020-06-15 18:05:00|1728.15|1727.35|1725.84|1725.34|1728.38|1727.75|1725.43|1724.81|1065
1592244600000|2020-06-15 18:10:00|1725.92|1725.42|1727.61|1727.11|1727.71|1727.21|1725.44|1724.94|860
1592244900000|2020-06-15 18:15:00|1728.01|1727.51|1725.73|1725.23|1728.32|1727.79|1725.42|1724.81|963
1592245200000|2020-06-15 18:20:00|1725.64|1725.14|1726.61|1725.81|1727.87|1727.3|1725.6|1725.1|817
1592245500000|2020-06-15 18:25:00|1726.57|1725.77|1727.6|1727.1|1728|1727.5|1726.57|1725.77|738
1592245800000|2020-06-15 18:30:00|1727.56|1727.06|1726.92|1726.12|1728.26|1727.73|1726.41|1725.9|965
1592246100000|2020-06-15 18:35:00|1726.77|1726.27|1727.09|1726.59|1728.34|1727.68|1726.75|1726.25|841
1592246400000|2020-06-15 18:40:00|1727.1|1726.6|1727.24|1726.74|1728.58|1727.98|1726.62|1726.12|786
1592246700000|2020-06-15 18:45:00|1727.21|1726.71|1727.23|1726.73|1728|1727.45|1726.79|1726.19|727
1592247000000|2020-06-15 18:50:00|1727.39|1726.59|1726.5|1726|1727.52|1726.91|1726.26|1725.63|726
1592247300000|2020-06-15 18:55:00|1726.53|1726.03|1726.73|1725.93|1727.19|1726.57|1725.82|1725.25|693
1592247600000|2020-06-15 19:00:00|1726.49|1725.99|1726.93|1726.43|1727.43|1726.93|1726.39|1725.89|591
1592247900000|2020-06-15 19:05:00|1726.91|1726.41|1726.53|1726.03|1727.53|1727.03|1726.44|1725.94|515
1592248200000|2020-06-15 19:10:00|1726.56|1726.06|1727.46|1726.96|1727.9|1727.4|1726.56|1726.06|666
1592248500000|2020-06-15 19:15:00|1727.44|1726.94|1727.72|1727.22|1727.98|1727.47|1727.09|1726.59|657
1592248800000|2020-06-15 19:20:00|1727.76|1727.26|1727.16|1726.66|1728.45|1727.95|1727.01|1726.51|683
1592249100000|2020-06-15 19:25:00|1727.19|1726.69|1725.47|1724.97|1727.72|1727.22|1725.46|1724.95|767
1592249400000|2020-06-15 19:30:00|1725.43|1724.93|1725.77|1725.27|1726.08|1725.33|1724.84|1724.34|870
1592249700000|2020-06-15 19:35:00|1725.78|1725.28|1725.53|1725.03|1726.22|1725.72|1725.48|1724.98|665
1592250000000|2020-06-15 19:40:00|1725.52|1725.02|1725.73|1725.23|1726.31|1725.81|1724.75|1723.95|787
1592250300000|2020-06-15 19:45:00|1725.75|1725.25|1724.83|1724.33|1725.84|1725.34|1723.68|1723.18|933
1592250600000|2020-06-15 19:50:00|1724.9|1724.4|1725.04|1724.54|1725.79|1725.12|1724.47|1723.91|771
1592250900000|2020-06-15 19:55:00|1725.08|1724.58|1726.64|1726.14|1727.28|1726.71|1724.12|1723.62|1019
1592251200000|2020-06-15 20:00:00|1726.47|1725.97|1726.99|1726.19|1727.3|1726.73|1726.47|1725.97|402
1592251500000|2020-06-15 20:05:00|1726.87|1726.37|1727.22|1726.72|1727.35|1726.72|1726.38|1725.68|378
1592251800000|2020-06-15 20:10:00|1727.31|1726.51|1726.7|1726.2|1727.4|1726.83|1726.62|1726.03|269
1592252100000|2020-06-15 20:15:00|1726.71|1726.21|1727.22|1726.72|1728.39|1727.89|1726.38|1725.78|284
1592252400000|2020-06-15 20:20:00|1727.18|1726.68|1726.61|1726.11|1727.24|1726.69|1726.49|1725.83|220
1592252700000|2020-06-15 20:25:00|1726.75|1725.95|1726.71|1725.91|1726.88|1726.31|1726.53|1725.74|141
1592253000000|2020-06-15 20:30:00|1726.69|1725.89|1726.91|1726.11|1726.98|1726.35|1726.38|1725.79|218
1592253300000|2020-06-15 20:35:00|1726.76|1726.26|1726.27|1725.47|1727.18|1726.38|1725.93|1725.37|223
1592253600000|2020-06-15 20:40:00|1726.28|1725.48|1725.45|1724.65|1726.42|1725.79|1725.24|1724.54|187
1592253900000|2020-06-15 20:45:00|1725.44|1724.64|1727.27|1726.47|1727.38|1726.67|1725.43|1724.64|304
1592254200000|2020-06-15 20:50:00|1727.23|1726.43|1725.82|1725.02|1727.39|1726.89|1725.3|1724.5|348
1592254500000|2020-06-15 20:55:00|1725.84|1725.04|1725.71|1724.91|1725.84|1725.04|1725.02|1724.26|292
1592258400000|2020-06-15 22:00:00|1726.44|1725.64|1726.1|1725.3|1727.93|1727.13|1725.73|1724.93|435
1592258700000|2020-06-15 22:05:00|1726.34|1725.54|1727.8|1727|1728.21|1727.41|1725.43|1724.63|370
1592259000000|2020-06-15 22:10:00|1727.81|1727.01|1727.42|1726.62|1727.94|1727.14|1727|1726.2|335
1592259300000|2020-06-15 22:15:00|1727.46|1726.66|1728.51|1727.71|1728.76|1728.02|1727.34|1726.54|336
1592259600000|2020-06-15 22:20:00|1728.49|1727.69|1728.52|1727.72|1728.73|1727.96|1727.89|1727.12|296
1592259900000|2020-06-15 22:25:00|1728.45|1727.65|1728.28|1727.78|1728.56|1728.01|1728.09|1727.36|218
1592260200000|2020-06-15 22:30:00|1728.26|1727.76|1728.03|1727.23|1728.7|1727.96|1727.67|1727.11|311
1592260500000|2020-06-15 22:35:00|1727.91|1727.41|1727.98|1727.48|1728.58|1727.78|1727.33|1726.83|247
1592260800000|2020-06-15 22:40:00|1727.91|1727.41|1728.12|1727.32|1728.27|1727.59|1727.75|1727.07|159
1592261100000|2020-06-15 22:45:00|1728.14|1727.34|1727.8|1727|1728.21|1727.56|1727.61|1727|176
1592261400000|2020-06-15 22:50:00|1727.81|1727.01|1727.92|1727.42|1728.22|1727.6|1727.71|1726.95|237
1592261700000|2020-06-15 22:55:00|1728.07|1727.27|1727.84|1727.04|1728.07|1727.43|1727.49|1726.95|225
1592262000000|2020-06-15 23:00:00|1727.82|1727.02|1728.04|1727.24|1728.12|1727.47|1727.53|1726.86|239
1592262300000|2020-06-15 23:05:00|1728.07|1727.27|1727.93|1727.43|1728.4|1727.68|1727.67|1727.02|232
1592262600000|2020-06-15 23:10:00|1727.95|1727.45|1727.64|1727.14|1728.06|1727.46|1727.54|1727.04|131
1592262900000|2020-06-15 23:15:00|1727.62|1727.12|1727.72|1726.92|1727.78|1727.19|1727.35|1726.67|166
1592263200000|2020-06-15 23:20:00|1727.75|1726.95|1727|1726.2|1727.89|1727.2|1726.76|1726.08|260
1592263500000|2020-06-15 23:25:00|1727.01|1726.21|1726.47|1725.67|1727.01|1726.31|1726.28|1725.59|228
1592263800000|2020-06-15 23:30:00|1726.54|1725.74|1726.75|1726.25|1727|1726.42|1725.41|1724.71|634
1592264100000|2020-06-15 23:35:00|1726.9|1726.1|1726.93|1726.13|1727.83|1727.09|1726.29|1725.65|508
1592264400000|2020-06-15 23:40:00|1726.94|1726.14|1726.12|1725.32|1727.12|1726.32|1725.38|1724.58|436
1592264700000|2020-06-15 23:45:00|1726.11|1725.31|1725.19|1724.39|1726.33|1725.56|1724.86|1724.09|508
1592265000000|2020-06-15 23:50:00|1725.18|1724.38|1725.85|1725.05|1726.2|1725.4|1724.79|1724.16|480
1592265300000|2020-06-15 23:55:00|1725.88|1725.08|1724.73|1723.93|1726.21|1725.41|1724.53|1723.73|496
1592265600000|2020-06-16 00:00:00|1724.76|1723.96|1726.01|1725.51|1726.94|1726.16|1724.76|1723.96|576
1592265900000|2020-06-16 00:05:00|1726|1725.5|1727.79|1726.99|1728.11|1727.31|1725.68|1725.07|524
1592266200000|2020-06-16 00:10:00|1727.87|1727.07|1727.29|1726.49|1728.08|1727.28|1726.81|1726.29|433
1592266500000|2020-06-16 00:15:00|1727.06|1726.56|1727.91|1727.41|1728.18|1727.6|1726.88|1726.12|475
1592266800000|2020-06-16 00:20:00|1727.89|1727.39|1727.59|1726.79|1728.33|1727.72|1727.22|1726.62|362
1592267100000|2020-06-16 00:25:00|1727.65|1726.85|1726.05|1725.25|1727.84|1727.26|1725.88|1725.22|497
1592267400000|2020-06-16 00:30:00|1726.02|1725.22|1727.15|1726.35|1727.6|1726.91|1725.84|1725.1|545
1592267700000|2020-06-16 00:35:00|1727.12|1726.32|1726.36|1725.86|1727.36|1726.56|1725.92|1725.27|584
1592268000000|2020-06-16 00:40:00|1726.33|1725.83|1726.24|1725.74|1726.86|1726.26|1725.99|1725.42|412
1592268300000|2020-06-16 00:45:00|1726.25|1725.75|1725.77|1725.27|1726.69|1726.19|1725.15|1724.39|442
1592268600000|2020-06-16 00:50:00|1725.75|1725.25|1726.33|1725.83|1726.6|1726.1|1725.22|1724.56|395
1592268900000|2020-06-16 00:55:00|1726.3|1725.8|1727.71|1727.21|1727.85|1727.35|1726.22|1725.47|476
1592269200000|2020-06-16 01:00:00|1727.64|1727.14|1728.3|1727.5|1728.73|1728.23|1726.81|1726.31|900
1592269500000|2020-06-16 01:05:00|1728.32|1727.52|1728.44|1727.64|1728.59|1727.82|1727.68|1727.08|692
1592269800000|2020-06-16 01:10:00|1728.43|1727.63|1727.04|1726.54|1728.53|1727.75|1726.88|1726.18|547
1592270100000|2020-06-16 01:15:00|1727.01|1726.51|1726.81|1726.01|1727.38|1726.58|1726.54|1725.79|714
1592270400000|2020-06-16 01:20:00|1726.79|1725.99|1726.49|1725.99|1727.04|1726.47|1725.95|1725.15|641
1592270700000|2020-06-16 01:25:00|1726.5|1726|1727.62|1727.12|1727.89|1727.21|1726.16|1725.51|632
1592271000000|2020-06-16 01:30:00|1727.5|1727|1727.73|1727.23|1727.98|1727.33|1727.27|1726.62|601
1592271300000|2020-06-16 01:35:00|1727.88|1727.08|1727.11|1726.61|1728.22|1727.58|1726.96|1726.33|638
1592271600000|2020-06-16 01:40:00|1727.09|1726.59|1727.46|1726.96|1728.13|1727.56|1726.91|1726.34|605
1592271900000|2020-06-16 01:45:00|1727.54|1727.04|1728.33|1727.83|1728.72|1728.22|1727.46|1726.96|685
1592272200000|2020-06-16 01:50:00|1728.47|1727.97|1728.94|1728.14|1729.63|1728.83|1728.11|1727.58|646
1592272500000|2020-06-16 01:55:00|1729.6|1728.8|1729.68|1728.88|1729.8|1729.01|1728.86|1728.06|628
1592272800000|2020-06-16 02:00:00|1729.71|1728.91|1730.93|1730.13|1730.93|1730.34|1729.46|1728.69|804
1592273100000|2020-06-16 02:05:00|1730.98|1730.18|1731.3|1730.5|1731.63|1730.98|1730.67|1729.91|781
1592273400000|2020-06-16 02:10:00|1731.33|1730.53|1731.95|1731.15|1732.05|1731.3|1730.75|1730.14|792
1592273700000|2020-06-16 02:15:00|1731.9|1731.1|1731.57|1731.07|1731.96|1731.42|1730.92|1730.12|486
1592274000000|2020-06-16 02:20:00|1731.72|1730.92|1730.96|1730.46|1731.95|1731.34|1730.93|1730.4|429
1592274300000|2020-06-16 02:25:00|1730.97|1730.47|1730.85|1730.35|1731.32|1730.75|1730.68|1730.04|366
1592274600000|2020-06-16 02:30:00|1730.83|1730.33|1731.98|1731.18|1732.59|1732.03|1730.78|1730.28|794
1592274900000|2020-06-16 02:35:00|1731.99|1731.19|1732.81|1732.31|1733.26|1732.76|1731.94|1731.14|686
1592275200000|2020-06-16 02:40:00|1732.8|1732.3|1730.97|1730.47|1732.96|1732.36|1730.74|1730.05|663
1592275500000|2020-06-16 02:45:00|1731.03|1730.53|1732.52|1732.02|1732.79|1732.04|1730.94|1730.42|636
1592275800000|2020-06-16 02:50:00|1732.5|1732|1730.94|1730.14|1732.68|1732.06|1730.75|1729.95|692
1592276100000|2020-06-16 02:55:00|1731.1|1730.3|1730.05|1729.55|1731.1|1730.34|1730.01|1729.31|527
1592276400000|2020-06-16 03:00:00|1730.04|1729.54|1731.09|1730.59|1731.25|1730.65|1729.94|1729.31|460
1592276700000|2020-06-16 03:05:00|1731.08|1730.58|1730.71|1730.21|1731.51|1730.89|1730.23|1729.58|370
1592277000000|2020-06-16 03:10:00|1730.63|1730.13|1730.3|1729.8|1731.06|1730.45|1730.05|1729.55|428
1592277300000|2020-06-16 03:15:00|1730.31|1729.81|1730.56|1730.06|1730.93|1730.27|1730.27|1729.77|294
1592277600000|2020-06-16 03:20:00|1730.58|1730.08|1730.66|1730.16|1730.91|1730.29|1730.31|1729.69|319
1592277900000|2020-06-16 03:25:00|1730.61|1730.11|1730.69|1729.89|1730.93|1730.43|1730.35|1729.85|282
1592278200000|2020-06-16 03:30:00|1730.52|1730.02|1730.55|1730.05|1730.75|1730.19|1730.32|1729.72|279
1592278500000|2020-06-16 03:35:00|1730.56|1730.06|1730.7|1730.2|1730.97|1730.35|1730.39|1729.84|238
1592278800000|2020-06-16 03:40:00|1730.73|1730.23|1730.59|1730.09|1730.9|1730.37|1730.34|1729.76|393
1592279100000|2020-06-16 03:45:00|1730.56|1730.06|1730.46|1729.96|1730.83|1730.21|1730|1729.38|343
1592279400000|2020-06-16 03:50:00|1730.44|1729.94|1729.32|1728.82|1730.62|1729.99|1729.16|1728.55|441
1592279700000|2020-06-16 03:55:00|1729.29|1728.79|1729.05|1728.55|1729.86|1729.16|1728.5|1727.94|569
1592280000000|2020-06-16 04:00:00|1729.03|1728.53|1728.28|1727.78|1729.3|1728.65|1727.89|1727.22|581
1592280300000|2020-06-16 04:05:00|1728.43|1727.63|1727.93|1727.43|1728.43|1727.73|1727.61|1726.97|409
1592280600000|2020-06-16 04:10:00|1727.99|1727.49|1728.06|1727.56|1728.4|1727.68|1727.81|1727.19|360
1592280900000|2020-06-16 04:15:00|1728.08|1727.58|1728.73|1728.23|1729.15|1728.4|1727.86|1727.24|376
1592281200000|2020-06-16 04:20:00|1728.77|1728.27|1728.6|1727.8|1729.26|1728.55|1728.34|1727.8|280
1592281500000|2020-06-16 04:25:00|1728.62|1727.82|1728.21|1727.71|1728.81|1728.16|1728.03|1727.43|245
1592281800000|2020-06-16 04:30:00|1728.26|1727.76|1727.92|1727.12|1728.7|1728.2|1727.43|1726.76|404
1592282100000|2020-06-16 04:35:00|1727.78|1726.98|1727.42|1726.62|1727.94|1727.14|1726.94|1726.2|462
1592282400000|2020-06-16 04:40:00|1727.54|1726.74|1727.77|1726.97|1728.09|1727.29|1726.95|1726.38|331
1592282700000|2020-06-16 04:45:00|1727.82|1727.02|1727.45|1726.95|1727.82|1727.1|1726.47|1725.67|392
1592283000000|2020-06-16 04:50:00|1727.6|1726.8|1727.1|1726.6|1727.91|1727.12|1726.21|1725.71|473
1592283300000|2020-06-16 04:55:00|1727.09|1726.59|1726.61|1725.81|1727.47|1726.97|1726.31|1725.66|519
1592283600000|2020-06-16 05:00:00|1726.63|1725.83|1726.86|1726.36|1727.13|1726.58|1726.37|1725.67|423
1592283900000|2020-06-16 05:05:00|1726.87|1726.37|1727.45|1726.95|1727.74|1727.11|1726.78|1726.13|394
1592284200000|2020-06-16 05:10:00|1727.57|1726.77|1727.05|1726.25|1727.99|1727.36|1726.59|1725.94|405
1592284500000|2020-06-16 05:15:00|1727.06|1726.26|1728.07|1727.27|1728.12|1727.48|1727|1726.2|366
1592284800000|2020-06-16 05:20:00|1728.01|1727.21|1728.22|1727.42|1729|1728.42|1727.93|1727.21|489
1592285100000|2020-06-16 05:25:00|1728.24|1727.44|1728.22|1727.42|1729.04|1728.54|1727.61|1726.94|439
1592285400000|2020-06-16 05:30:00|1728.25|1727.45|1729.06|1728.56|1729.64|1729|1727.83|1727.03|596
1592285700000|2020-06-16 05:35:00|1728.97|1728.47|1729|1728.2|1729.29|1728.57|1727.93|1727.33|429
1592286000000|2020-06-16 05:40:00|1728.92|1728.12|1728.26|1727.46|1729.25|1728.61|1727.83|1727.03|585
1592286300000|2020-06-16 05:45:00|1728.3|1727.5|1728.84|1728.04|1728.92|1728.38|1728.01|1727.31|675
1592286600000|2020-06-16 05:50:00|1728.9|1728.1|1728.22|1727.72|1728.92|1728.2|1728.02|1727.42|518
1592286900000|2020-06-16 05:55:00|1728.68|1727.88|1726.96|1726.16|1728.9|1728.15|1725.83|1725.28|599
1592287200000|2020-06-16 06:00:00|1726.97|1726.17|1725.54|1724.74|1727.99|1727.33|1725.2|1724.53|845
1592287500000|2020-06-16 06:05:00|1725.53|1724.73|1723.42|1722.62|1725.61|1724.81|1723.32|1722.52|869
1592287800000|2020-06-16 06:10:00|1723.48|1722.68|1724.35|1723.55|1724.42|1723.72|1722.13|1721.33|861
1592288100000|2020-06-16 06:15:00|1724.27|1723.47|1724.75|1724.25|1725.35|1724.55|1723.66|1722.88|849
1592288400000|2020-06-16 06:20:00|1724.76|1724.26|1724.69|1723.89|1725.17|1724.48|1723.88|1723.23|654
1592288700000|2020-06-16 06:25:00|1724.7|1723.9|1723.09|1722.29|1725.09|1724.41|1722.95|1722.15|584
1592289000000|2020-06-16 06:30:00|1723.02|1722.22|1723.3|1722.5|1724.08|1723.44|1722.72|1721.92|692
1592289300000|2020-06-16 06:35:00|1723.4|1722.6|1723.2|1722.4|1724.02|1723.35|1722.68|1721.88|797
1592289600000|2020-06-16 06:40:00|1723.24|1722.44|1726.7|1725.9|1727.12|1726.32|1723.08|1722.28|893
1592289900000|2020-06-16 06:45:00|1726.78|1725.98|1727.41|1726.61|1728.3|1727.5|1726.51|1725.9|939
1592290200000|2020-06-16 06:50:00|1727.36|1726.56|1726.41|1725.91|1727.45|1726.65|1725.69|1724.91|716
1592290500000|2020-06-16 06:55:00|1726.45|1725.95|1727.1|1726.3|1727.17|1726.51|1725.25|1724.59|764
1592290800000|2020-06-16 07:00:00|1727.14|1726.34|1725.29|1724.79|1727.98|1727.26|1725.02|1724.37|945
1592291100000|2020-06-16 07:05:00|1725.31|1724.81|1726.12|1725.32|1726.22|1725.51|1724.88|1724.2|850
1592291400000|2020-06-16 07:10:00|1726.13|1725.33|1725.56|1724.76|1728.13|1727.55|1725.03|1724.36|880
1592291700000|2020-06-16 07:15:00|1725.57|1724.77|1725.27|1724.47|1726.7|1726.09|1724.86|1724.06|814
1592292000000|2020-06-16 07:20:00|1725.21|1724.41|1724.79|1724.29|1726.08|1725.28|1723.65|1722.97|808
1592292300000|2020-06-16 07:25:00|1724.75|1724.25|1724.01|1723.51|1725.12|1724.53|1723.07|1722.47|895
1592292600000|2020-06-16 07:30:00|1724.03|1723.53|1726.49|1725.69|1726.73|1725.93|1723.7|1723.02|857
1592292900000|2020-06-16 07:35:00|1726.48|1725.68|1726.31|1725.51|1727.24|1726.63|1725.96|1725.29|716
1592293200000|2020-06-16 07:40:00|1726.3|1725.5|1727.6|1727.1|1728.16|1727.66|1725.48|1724.74|832
1592293500000|2020-06-16 07:45:00|1727.67|1727.17|1730.06|1729.26|1730.31|1729.73|1727.66|1726.99|968
1592293800000|2020-06-16 07:50:00|1730.07|1729.27|1729.83|1729.33|1730.07|1729.52|1728.77|1727.99|875
1592294100000|2020-06-16 07:55:00|1729.78|1729.28|1727.96|1727.16|1730.32|1729.67|1727.56|1727.01|832
1592294400000|2020-06-16 08:00:00|1728.01|1727.21|1728.48|1727.98|1729.68|1729.03|1727.3|1726.68|768
1592294700000|2020-06-16 08:05:00|1728.59|1728.09|1728.57|1728.07|1729.12|1728.48|1728.04|1727.43|667
1592295000000|2020-06-16 08:10:00|1728.6|1728.1|1728.52|1727.72|1729.34|1728.8|1727.78|1727.17|706
1592295300000|2020-06-16 08:15:00|1728.58|1727.78|1729.45|1728.95|1730.3|1729.78|1728.24|1727.6|692
1592295600000|2020-06-16 08:20:00|1729.42|1728.92|1732.55|1731.75|1733.35|1732.67|1729.09|1728.51|1032
1592295900000|2020-06-16 08:25:00|1732.7|1731.9|1731.14|1730.34|1733.13|1732.33|1730.78|1729.98|898
1592296200000|2020-06-16 08:30:00|1731.15|1730.35|1730.36|1729.56|1731.64|1730.99|1730.18|1729.45|700
1592296500000|2020-06-16 08:35:00|1730.38|1729.58|1731.44|1730.94|1731.81|1731.31|1729.87|1729.29|600
1592296800000|2020-06-16 08:40:00|1731.59|1731.09|1731.21|1730.71|1731.73|1731.18|1730.29|1729.49|606
1592297100000|2020-06-16 08:45:00|1731.24|1730.74|1731.18|1730.68|1731.75|1731.25|1730.43|1729.72|733
1592297400000|2020-06-16 08:50:00|1731.22|1730.72|1730.97|1730.47|1731.67|1731.07|1730.28|1729.69|628
1592297700000|2020-06-16 08:55:00|1730.98|1730.48|1729.81|1729.31|1731.36|1730.78|1729.51|1728.85|588
1592298000000|2020-06-16 09:00:00|1729.83|1729.33|1730.01|1729.21|1730.66|1729.86|1728.96|1728.35|759
1592298300000|2020-06-16 09:05:00|1730|1729.2|1729.6|1728.8|1730.72|1730.05|1729.31|1728.71|586
1592298600000|2020-06-16 09:10:00|1729.69|1728.89|1729.26|1728.76|1729.83|1729.06|1728.79|1727.99|638
1592298900000|2020-06-16 09:15:00|1729.28|1728.78|1729.92|1729.42|1730.01|1729.42|1728.91|1728.27|509
1592299200000|2020-06-16 09:20:00|1729.95|1729.45|1730.29|1729.79|1730.54|1729.79|1729.13|1728.56|598
1592299500000|2020-06-16 09:25:00|1730.28|1729.78|1728.55|1728.05|1730.53|1729.88|1728.55|1728.05|621
1592299800000|2020-06-16 09:30:00|1728.56|1728.06|1729.31|1728.81|1729.36|1728.86|1727.92|1727.19|707
1592300100000|2020-06-16 09:35:00|1729.29|1728.79|1729.57|1728.77|1729.73|1729.18|1728.51|1727.89|460
1592300400000|2020-06-16 09:40:00|1729.39|1728.89|1729.45|1728.65|1730.27|1729.64|1727.76|1727.26|561
1592300700000|2020-06-16 09:45:00|1729.28|1728.48|1729.3|1728.8|1729.87|1729.24|1728.65|1728.06|526
1592301000000|2020-06-16 09:50:00|1729.45|1728.65|1730.32|1729.52|1730.71|1730.21|1729.04|1728.54|570
1592301300000|2020-06-16 09:55:00|1730.31|1729.51|1730.4|1729.6|1731.1|1730.42|1729.99|1729.25|600
1592301600000|2020-06-16 10:00:00|1730.32|1729.52|1729.71|1728.91|1730.81|1730.01|1729.04|1728.54|612
1592301900000|2020-06-16 10:05:00|1729.72|1728.92|1730.77|1730.27|1730.97|1730.33|1729.15|1728.35|578
1592302200000|2020-06-16 10:10:00|1730.79|1730.29|1731.79|1730.99|1731.89|1731.1|1730.49|1729.91|730
1592302500000|2020-06-16 10:15:00|1731.92|1731.12|1731.49|1730.99|1732.01|1731.36|1731.31|1730.68|571
1592302800000|2020-06-16 10:20:00|1731.64|1730.84|1731.42|1730.62|1732|1731.36|1731.02|1730.39|501
1592303100000|2020-06-16 10:25:00|1731.41|1730.61|1731.17|1730.67|1731.87|1731.19|1731.04|1730.38|502
1592303400000|2020-06-16 10:30:00|1731.28|1730.78|1731.18|1730.38|1732.02|1731.42|1730.28|1729.64|685
1592303700000|2020-06-16 10:35:00|1731.17|1730.37|1731.8|1731.3|1732.16|1731.56|1730.98|1730.23|554
1592304000000|2020-06-16 10:40:00|1731.55|1731.05|1731.86|1731.06|1732.15|1731.49|1731.36|1730.62|501
1592304300000|2020-06-16 10:45:00|1731.84|1731.04|1732.03|1731.53|1732.59|1731.94|1731.38|1730.73|500
1592304600000|2020-06-16 10:50:00|1732.04|1731.54|1730.86|1730.06|1732.38|1731.7|1730.49|1729.94|558
1592304900000|2020-06-16 10:55:00|1730.88|1730.08|1731.06|1730.26|1731.44|1730.76|1730.59|1729.93|547
1592305200000|2020-06-16 11:00:00|1731.09|1730.29|1732.01|1731.21|1732.21|1731.53|1730.59|1729.98|597
1592305500000|2020-06-16 11:05:00|1732|1731.2|1728.61|1727.81|1732.15|1731.53|1727.98|1727.36|723
1592305800000|2020-06-16 11:10:00|1728.65|1727.85|1727.02|1726.22|1730.03|1729.31|1726.34|1725.54|984
1592306100000|2020-06-16 11:15:00|1727|1726.2|1728.8|1728|1728.86|1728.25|1726.92|1726.12|793
1592306400000|2020-06-16 11:20:00|1728.63|1728.13|1729.15|1728.65|1729.39|1728.74|1727.72|1727.12|667
1592306700000|2020-06-16 11:25:00|1729.1|1728.3|1730.65|1729.85|1730.98|1730.32|1727.73|1727.13|870
1592307000000|2020-06-16 11:30:00|1730.66|1729.86|1731.25|1730.45|1732.59|1731.88|1729.87|1729.26|927
1592307300000|2020-06-16 11:35:00|1731.23|1730.43|1730.88|1730.08|1731.45|1730.71|1730.37|1729.76|781
1592307600000|2020-06-16 11:40:00|1731.02|1730.22|1732|1731.5|1732.35|1731.73|1730.63|1730.05|705
1592307900000|2020-06-16 11:45:00|1732.01|1731.51|1729.97|1729.17|1732.46|1731.77|1729.76|1729.12|794
1592308200000|2020-06-16 11:50:00|1729.87|1729.37|1727.09|1726.59|1730.03|1729.47|1726.68|1726.15|981
1592308500000|2020-06-16 11:55:00|1727.23|1726.73|1728.39|1727.59|1728.49|1727.84|1726.73|1726.23|752
1592308800000|2020-06-16 12:00:00|1728.38|1727.58|1727.05|1726.55|1729.85|1729.05|1726.12|1725.32|1044
1592309100000|2020-06-16 12:05:00|1727.07|1726.57|1728.18|1727.68|1728.51|1728.01|1727.07|1726.45|815
1592309400000|2020-06-16 12:10:00|1728.2|1727.7|1727.7|1727.2|1729.2|1728.58|1726.91|1726.29|868
1592309700000|2020-06-16 12:15:00|1727.59|1727.09|1723.95|1723.45|1727.73|1727.23|1723.95|1723.31|988
1592310000000|2020-06-16 12:20:00|1724.44|1723.64|1726.01|1725.21|1726.98|1726.21|1723.46|1722.89|1083
1592310300000|2020-06-16 12:25:00|1725.96|1725.16|1727.83|1727.03|1728.26|1727.46|1725.3|1724.57|949
1592310600000|2020-06-16 12:30:00|1727.86|1727.06|1722.45|1721.65|1727.86|1727.06|1720.26|1719.46|1176
1592310900000|2020-06-16 12:35:00|1722.41|1721.61|1725.78|1724.98|1727.12|1726.32|1722.37|1721.57|990
1592311200000|2020-06-16 12:40:00|1725.87|1725.07|1725.24|1724.74|1726.87|1726.26|1725.14|1724.55|973
1592311500000|2020-06-16 12:45:00|1725.36|1724.56|1727.36|1726.56|1729.48|1728.68|1724.87|1724.23|992
1592311800000|2020-06-16 12:50:00|1727.37|1726.57|1728.23|1727.73|1728.74|1728.21|1726.73|1726.23|934
1592312100000|2020-06-16 12:55:00|1728.39|1727.59|1726.68|1725.88|1728.85|1728.15|1726.1|1725.6|954
1592312400000|2020-06-16 13:00:00|1726.64|1726.14|1725.73|1725.23|1727.17|1726.59|1724.6|1723.89|1037
1592312700000|2020-06-16 13:05:00|1725.78|1725.28|1722.82|1722.32|1726.29|1725.56|1722.75|1722.11|998
1592313000000|2020-06-16 13:10:00|1722.77|1722.27|1719.12|1718.32|1722.97|1722.4|1717.59|1716.79|1133
1592313300000|2020-06-16 13:15:00|1718.67|1717.87|1722|1721.5|1722.33|1721.76|1717.39|1716.66|1136
1592313600000|2020-06-16 13:20:00|1721.98|1721.48|1723.54|1722.74|1723.59|1722.92|1721.66|1721.01|1140
1592313900000|2020-06-16 13:25:00|1723.58|1722.78|1722.39|1721.59|1724.44|1723.86|1721.85|1721.18|1004
1592314200000|2020-06-16 13:30:00|1722.45|1721.65|1725.18|1724.68|1725.23|1724.68|1721.24|1720.55|534
1592314500000|2020-06-16 13:35:00|1725.38|1724.58|1722.63|1722.13|1725.38|1724.74|1722.28|1721.62|525
1592314800000|2020-06-16 13:40:00|1722.64|1722.14|1725.31|1724.51|1725.42|1724.83|1720.98|1720.43|514
1592315100000|2020-06-16 13:45:00|1725.19|1724.69|1725.04|1724.24|1726.26|1725.67|1723.6|1723.1|525
1592315400000|2020-06-16 13:50:00|1724.83|1724.33|1725.25|1724.75|1727.27|1726.6|1724.18|1723.38|515
1592315700000|2020-06-16 13:55:00|1725.21|1724.71|1724.56|1723.76|1725.99|1725.4|1724.41|1723.75|499
1592316000000|2020-06-16 14:00:00|1724.46|1723.66|1721.4|1720.9|1725.19|1724.69|1719.84|1719.34|651
1592316300000|2020-06-16 14:05:00|1721.57|1721.07|1721.55|1721.05|1724.65|1723.97|1720.99|1720.23|1123
1592316600000|2020-06-16 14:10:00|1721.54|1721.04|1721.4|1720.9|1724.54|1723.76|1720.15|1719.5|1044
1592316900000|2020-06-16 14:15:00|1721.35|1720.85|1718.45|1717.65|1721.36|1720.86|1717.08|1716.52|1157
1592317200000|2020-06-16 14:20:00|1718.44|1717.64|1720.77|1719.97|1721.52|1720.8|1718.14|1717.51|1071
1592317500000|2020-06-16 14:25:00|1720.75|1719.95|1722.77|1722.27|1725.46|1724.75|1720.26|1719.46|1091
1592317800000|2020-06-16 14:30:00|1722.8|1722.3|1721.58|1721.08|1723.54|1722.86|1720.67|1720.03|1016
1592318100000|2020-06-16 14:35:00|1721.56|1721.06|1721.11|1720.61|1722.41|1721.86|1719.23|1718.72|1068
1592318400000|2020-06-16 14:40:00|1721.02|1720.52|1721.89|1721.09|1722.09|1721.5|1718.66|1718.07|1060
1592318700000|2020-06-16 14:45:00|1721.88|1721.08|1723.52|1723.02|1724.16|1723.54|1721.85|1721.08|1065
1592319000000|2020-06-16 14:50:00|1723.51|1723.01|1726.51|1725.71|1726.61|1725.99|1723.45|1722.95|1105
1592319300000|2020-06-16 14:55:00|1726.67|1725.87|1730.18|1729.68|1730.32|1729.82|1724.79|1724.25|1138
1592319600000|2020-06-16 15:00:00|1729.82|1729.32|1729.16|1728.36|1730.21|1729.41|1726.54|1725.74|1198
1592319900000|2020-06-16 15:05:00|1729.36|1728.56|1728.47|1727.67|1730.74|1729.94|1727.88|1727.32|1178
1592320200000|2020-06-16 15:10:00|1728.42|1727.62|1727.57|1726.77|1729.65|1728.87|1726.49|1725.91|1136
1592320500000|2020-06-16 15:15:00|1727.76|1726.96|1728.01|1727.51|1730.17|1729.67|1727.38|1726.58|1087
1592320800000|2020-06-16 15:20:00|1727.99|1727.49|1728.8|1728|1729.19|1728.6|1726.72|1725.98|1030
1592321100000|2020-06-16 15:25:00|1728.59|1728.09|1728.67|1728.17|1728.83|1728.33|1727.01|1726.41|975
1592321400000|2020-06-16 15:30:00|1728.65|1728.15|1727.43|1726.93|1728.65|1728.15|1727.23|1726.65|896
1592321700000|2020-06-16 15:35:00|1727.45|1726.95|1726.69|1725.89|1728.17|1727.67|1726.35|1725.77|1018
1592322000000|2020-06-16 15:40:00|1726.9|1726.1|1724.75|1724.25|1726.9|1726.16|1723.91|1723.41|990
1592322300000|2020-06-16 15:45:00|1724.65|1724.15|1726.3|1725.8|1726.51|1726.01|1724.01|1723.51|924
1592322600000|2020-06-16 15:50:00|1726.34|1725.84|1725.79|1725.29|1727.73|1727.23|1725.5|1725|890
1592322900000|2020-06-16 15:55:00|1725.73|1725.23|1725.74|1725.24|1726.25|1725.75|1724.62|1724.12|778
1592323200000|2020-06-16 16:00:00|1725.72|1725.22|1726.45|1725.95|1726.76|1726.17|1725.19|1724.69|801
1592323500000|2020-06-16 16:05:00|1726.46|1725.96|1729.17|1728.67|1729.38|1728.74|1726.06|1725.56|816
1592323800000|2020-06-16 16:10:00|1729.2|1728.7|1727.68|1727.18|1729.22|1728.72|1727.49|1726.96|898
1592324100000|2020-06-16 16:15:00|1727.63|1727.13|1728.03|1727.53|1728.56|1727.95|1727.12|1726.59|879
1592324400000|2020-06-16 16:20:00|1728.06|1727.56|1728.74|1728.24|1729.23|1728.73|1727.92|1727.31|715
1592324700000|2020-06-16 16:25:00|1728.63|1728.13|1727.37|1726.87|1728.99|1728.41|1727.22|1726.69|715
1592325000000|2020-06-16 16:30:00|1727.36|1726.86|1729.06|1728.56|1729.56|1729.06|1727.34|1726.84|756
1592325300000|2020-06-16 16:35:00|1729.09|1728.59|1729.84|1729.34|1730.29|1729.79|1728.69|1728.19|806
1592325600000|2020-06-16 16:40:00|1729.92|1729.42|1728.8|1728.3|1730.11|1729.45|1728.57|1728.07|800
1592325900000|2020-06-16 16:45:00|1728.79|1728.29|1728.22|1727.72|1729.45|1728.95|1727.4|1726.89|776
1592326200000|2020-06-16 16:50:00|1728.19|1727.69|1728.96|1728.46|1729.18|1728.68|1727.92|1727.42|720
1592326500000|2020-06-16 16:55:00|1728.97|1728.47|1729.32|1728.82|1729.77|1729.27|1728.88|1728.38|695
1592326800000|2020-06-16 17:00:00|1729.33|1728.83|1729.19|1728.69|1729.52|1728.95|1728.54|1728.04|739
1592327100000|2020-06-16 17:05:00|1729.08|1728.58|1729.47|1728.97|1730.86|1730.36|1728.59|1728.09|752
1592327400000|2020-06-16 17:10:00|1729.39|1728.89|1728.68|1728.18|1729.58|1729.08|1728.35|1727.66|866
1592327700000|2020-06-16 17:15:00|1728.72|1727.92|1728.34|1727.54|1729.23|1728.65|1727.71|1727.21|793
1592328000000|2020-06-16 17:20:00|1728.3|1727.5|1727.21|1726.41|1728.4|1727.9|1727.02|1726.41|738
1592328300000|2020-06-16 17:25:00|1727.05|1726.55|1728.52|1728.02|1728.73|1728.23|1726.9|1726.38|747
1592328600000|2020-06-16 17:30:00|1728.48|1727.98|1730.59|1730.09|1730.67|1730.11|1728.17|1727.57|751
1592328900000|2020-06-16 17:35:00|1730.61|1730.11|1729.59|1729.09|1730.68|1730.18|1729.25|1728.6|756
1592329200000|2020-06-16 17:40:00|1729.48|1728.98|1729.88|1729.38|1730.29|1729.69|1729.17|1728.67|670
1592329500000|2020-06-16 17:45:00|1729.77|1729.27|1730.58|1730.08|1730.71|1730.2|1729.74|1729.24|559
1592329800000|2020-06-16 17:50:00|1730.59|1730.09|1730.14|1729.64|1730.88|1730.33|1729.36|1728.78|737
1592330100000|2020-06-16 17:55:00|1730.18|1729.68|1729.42|1728.92|1730.41|1729.75|1729.31|1728.73|665
1592330400000|2020-06-16 18:00:00|1729.48|1728.98|1728.52|1728.02|1729.75|1729.1|1728.51|1728.01|691
1592330700000|2020-06-16 18:05:00|1728.53|1728.03|1728.25|1727.75|1728.98|1728.34|1728.18|1727.68|603
1592331000000|2020-06-16 18:10:00|1728.23|1727.73|1728.51|1728.01|1728.77|1728.16|1728.19|1727.63|463
1592331300000|2020-06-16 18:15:00|1728.53|1728.03|1727.59|1727.09|1728.55|1728.05|1727.42|1726.92|557
1592331600000|2020-06-16 18:20:00|1727.58|1727.08|1727.97|1727.47|1728.15|1727.65|1727.17|1726.65|765
1592331900000|2020-06-16 18:25:00|1727.96|1727.46|1728.26|1727.76|1728.51|1727.92|1727.78|1727.28|555
1592332200000|2020-06-16 18:30:00|1728.28|1727.78|1727.15|1726.65|1728.59|1728.03|1726.9|1726.4|674
1592332500000|2020-06-16 18:35:00|1727.19|1726.69|1727.58|1727.08|1727.69|1727.19|1726.7|1726.2|635
1592332800000|2020-06-16 18:40:00|1727.69|1727.19|1727.01|1726.51|1727.69|1727.19|1726.72|1726.22|629
1592333100000|2020-06-16 18:45:00|1727.05|1726.55|1727|1726.5|1727.76|1727.26|1726.77|1726.24|585
1592333400000|2020-06-16 18:50:00|1726.96|1726.46|1726.55|1726.05|1727.3|1726.8|1726.31|1725.74|627
1592333700000|2020-06-16 18:55:00|1726.5|1726|1726.07|1725.57|1726.85|1726.35|1725.73|1725.17|678
1592334000000|2020-06-16 19:00:00|1725.99|1725.49|1725.55|1725.05|1726.26|1725.76|1725.37|1724.87|560
1592334300000|2020-06-16 19:05:00|1725.59|1725.09|1724.54|1724.04|1725.67|1725.17|1724.43|1723.93|694
1592334600000|2020-06-16 19:10:00|1724.52|1724.02|1725.54|1725.04|1725.81|1725.27|1724.52|1724.02|768
1592334900000|2020-06-16 19:15:00|1725.64|1725.14|1725.13|1724.63|1725.71|1725.18|1724.88|1724.38|760
1592335200000|2020-06-16 19:20:00|1725.27|1724.77|1725.44|1724.94|1725.69|1725.17|1724.75|1724.25|677
1592335500000|2020-06-16 19:25:00|1725.42|1724.92|1725.88|1725.38|1726.46|1725.82|1725.29|1724.79|662
1592335800000|2020-06-16 19:30:00|1725.96|1725.46|1726.43|1725.93|1727.01|1726.51|1725.58|1725.08|653
1592336100000|2020-06-16 19:35:00|1726.42|1725.92|1726.78|1726.28|1727.31|1726.65|1726.36|1725.86|482
1592336400000|2020-06-16 19:40:00|1726.81|1726.31|1726.41|1725.91|1727.15|1726.42|1725.64|1725.14|682
1592336700000|2020-06-16 19:45:00|1726.65|1726.15|1726.98|1726.48|1727.58|1726.83|1726.58|1726.08|654
1592337000000|2020-06-16 19:50:00|1727|1726.5|1726.95|1726.45|1727.38|1726.78|1726.26|1725.76|577
1592337300000|2020-06-16 19:55:00|1727.19|1726.39|1727.01|1726.51|1727.28|1726.78|1725.64|1725.14|783
1592337600000|2020-06-16 20:00:00|1727|1726.5|1726.63|1726.13|1727.45|1726.84|1726.6|1726.07|338
1592337900000|2020-06-16 20:05:00|1726.62|1726.12|1726.92|1726.42|1727.53|1726.84|1726.62|1726.12|225
1592338200000|2020-06-16 20:10:00|1726.93|1726.43|1726.54|1726.04|1727.16|1726.53|1726.47|1725.67|207
1592338500000|2020-06-16 20:15:00|1726.72|1725.92|1727.01|1726.51|1727.12|1726.56|1726.51|1725.92|140
1592338800000|2020-06-16 20:20:00|1726.98|1726.48|1727.62|1727.12|1728.21|1727.63|1726.98|1726.41|271
1592339100000|2020-06-16 20:25:00|1727.64|1727.14|1727.33|1726.83|1727.96|1727.34|1727.23|1726.64|168
1592339400000|2020-06-16 20:30:00|1727.3|1726.8|1726.48|1725.98|1727.76|1727.11|1726.43|1725.93|422
1592339700000|2020-06-16 20:35:00|1726.5|1726|1726.6|1725.8|1727.2|1726.54|1726.36|1725.56|253
1592340000000|2020-06-16 20:40:00|1726.43|1725.93|1727|1726.2|1727.19|1726.58|1726.24|1725.59|281
1592340300000|2020-06-16 20:45:00|1727.03|1726.23|1727.4|1726.6|1727.58|1726.79|1727.03|1726.23|212
1592340600000|2020-06-16 20:50:00|1727.34|1726.54|1727.17|1726.37|1727.54|1727.01|1726.96|1726.24|220
1592340900000|2020-06-16 20:55:00|1727.19|1726.39|1727.38|1726.58|1728.19|1727.39|1727.11|1726.31|265
1592344800000|2020-06-16 22:00:00|1726.54|1725.74|1726.07|1725.27|1727.03|1726.23|1724.58|1723.78|416
1592345100000|2020-06-16 22:05:00|1726.04|1725.24|1726.32|1725.52|1726.77|1725.97|1725.78|1724.98|278
1592345400000|2020-06-16 22:10:00|1726.31|1725.51|1726.4|1725.6|1726.5|1725.7|1725.89|1725.09|276
1592345700000|2020-06-16 22:15:00|1726.58|1725.78|1726.47|1725.67|1727.25|1726.45|1726.29|1725.49|279
1592346000000|2020-06-16 22:20:00|1726.48|1725.68|1726.59|1725.79|1726.82|1726.02|1725.52|1724.72|252
1592346300000|2020-06-16 22:25:00|1726.64|1725.84|1726.52|1725.72|1726.74|1725.94|1726.13|1725.33|247
1592346600000|2020-06-16 22:30:00|1726.56|1725.76|1725.54|1724.74|1726.56|1725.76|1725.4|1724.6|167
1592346900000|2020-06-16 22:35:00|1725.58|1724.78|1725.5|1724.7|1726.06|1725.49|1725.06|1724.26|243
1592347200000|2020-06-16 22:40:00|1725.64|1724.84|1726.06|1725.26|1726.06|1725.26|1724.94|1724.24|194
1592347500000|2020-06-16 22:45:00|1725.95|1725.15|1725.57|1724.77|1726.18|1725.38|1725.56|1724.76|146
1592347800000|2020-06-16 22:50:00|1725.58|1724.78|1726.01|1725.21|1726.01|1725.21|1725.44|1724.64|197
1592348100000|2020-06-16 22:55:00|1725.93|1725.13|1726.45|1725.65|1726.7|1725.9|1725.75|1725.09|224
1592348400000|2020-06-16 23:00:00|1726.33|1725.53|1727.03|1726.23|1727.08|1726.29|1726.33|1725.53|302
1592348700000|2020-06-16 23:05:00|1727.05|1726.25|1727.12|1726.32|1727.26|1726.66|1726.55|1725.88|319
1592349000000|2020-06-16 23:10:00|1727.13|1726.33|1726.93|1726.13|1727.29|1726.49|1726.77|1725.97|171
1592349300000|2020-06-16 23:15:00|1726.96|1726.16|1727.14|1726.34|1727.55|1726.75|1726.77|1725.97|245
1592349600000|2020-06-16 23:20:00|1727.16|1726.36|1726.65|1725.85|1727.88|1727.08|1726.56|1725.76|318
1592349900000|2020-06-16 23:25:00|1726.64|1725.84|1726.69|1725.89|1727.35|1726.55|1726.3|1725.5|261
1592350200000|2020-06-16 23:30:00|1726.79|1725.99|1727.1|1726.3|1727.3|1726.5|1726.63|1725.83|205
1592350500000|2020-06-16 23:35:00|1727.23|1726.43|1726.99|1726.19|1727.52|1726.72|1726.84|1726.04|162
1592350800000|2020-06-16 23:40:00|1727.11|1726.31|1727.57|1726.77|1727.61|1726.81|1726.98|1726.18|178
1592351100000|2020-06-16 23:45:00|1727.53|1726.73|1727.81|1727.01|1728.5|1727.7|1727.51|1726.71|252
1592351400000|2020-06-16 23:50:00|1727.75|1726.95|1726.94|1726.14|1727.95|1727.15|1726.58|1725.91|255
1592351700000|2020-06-16 23:55:00|1726.95|1726.15|1727.1|1726.3|1727.44|1726.66|1726.7|1726.08|290
1592352000000|2020-06-17 00:00:00|1727.14|1726.34|1728.23|1727.73|1728.39|1727.74|1726.62|1725.92|505
1592352300000|2020-06-17 00:05:00|1728.34|1727.84|1728.67|1727.87|1728.83|1728.08|1728.01|1727.27|419
1592352600000|2020-06-17 00:10:00|1728.66|1727.86|1728.24|1727.44|1728.73|1727.93|1727.7|1726.9|393
1592352900000|2020-06-17 00:15:00|1728.16|1727.36|1728.96|1728.16|1728.96|1728.16|1728.02|1727.22|320
1592353200000|2020-06-17 00:20:00|1728.97|1728.17|1728.75|1727.95|1729.42|1728.62|1728.54|1727.74|409
1592353500000|2020-06-17 00:25:00|1728.8|1728|1727.97|1727.17|1729.47|1728.67|1727.71|1726.91|527
1592353800000|2020-06-17 00:30:00|1728|1727.2|1728.57|1728.07|1728.87|1728.07|1727.68|1727.06|380
1592354100000|2020-06-17 00:35:00|1728.59|1728.09|1728.48|1727.68|1729.15|1728.42|1727.7|1726.9|390
1592354400000|2020-06-17 00:40:00|1728.71|1727.91|1728.4|1727.6|1728.94|1728.14|1728.12|1727.32|371
1592354700000|2020-06-17 00:45:00|1728.48|1727.68|1728.9|1728.1|1729.09|1728.29|1728.36|1727.56|371
1592355000000|2020-06-17 00:50:00|1728.89|1728.09|1727.79|1726.99|1729.03|1728.23|1727.67|1726.93|422
1592355300000|2020-06-17 00:55:00|1727.68|1727.18|1726.87|1726.37|1728.14|1727.49|1726.81|1726.1|403
1592355600000|2020-06-17 01:00:00|1726.94|1726.44|1726.86|1726.06|1727.37|1726.64|1726.13|1725.34|717
1592355900000|2020-06-17 01:05:00|1726.85|1726.05|1726.42|1725.92|1726.95|1726.35|1725.96|1725.39|524
1592356200000|2020-06-17 01:10:00|1726.48|1725.98|1726.95|1726.15|1727.18|1726.55|1726|1725.5|596
1592356500000|2020-06-17 01:15:00|1726.96|1726.16|1726.73|1725.93|1727.27|1726.61|1726.19|1725.59|425
1592356800000|2020-06-17 01:20:00|1726.78|1725.98|1726.39|1725.59|1726.85|1726.1|1725.69|1725.1|492
1592357100000|2020-06-17 01:25:00|1726.38|1725.58|1725.54|1725.04|1726.6|1725.93|1724.67|1724.13|611
1592357400000|2020-06-17 01:30:00|1725.56|1725.06|1726.49|1725.69|1727.04|1726.34|1725.5|1724.92|638
1592357700000|2020-06-17 01:35:00|1726.55|1725.75|1726.33|1725.53|1727.05|1726.36|1725.66|1725.06|568
1592358000000|2020-06-17 01:40:00|1726.29|1725.49|1724.95|1724.15|1726.33|1725.63|1724.85|1724.05|548
1592358300000|2020-06-17 01:45:00|1724.93|1724.13|1724.33|1723.53|1725.41|1724.61|1723.91|1723.11|687
1592358600000|2020-06-17 01:50:00|1724.36|1723.56|1725.05|1724.25|1725.58|1724.84|1724.05|1723.25|532
1592358900000|2020-06-17 01:55:00|1725.06|1724.26|1725.02|1724.22|1725.25|1724.51|1724.27|1723.77|493
1592359200000|2020-06-17 02:00:00|1724.85|1724.35|1724.6|1723.8|1725.1|1724.51|1723.98|1723.48|492
1592359500000|2020-06-17 02:05:00|1724.58|1723.78|1724.84|1724.04|1725.07|1724.5|1724.18|1723.5|373
1592359800000|2020-06-17 02:10:00|1724.9|1724.1|1724.92|1724.12|1725.1|1724.4|1724.15|1723.36|381
1592360100000|2020-06-17 02:15:00|1724.93|1724.13|1724.3|1723.8|1724.94|1724.33|1723.82|1723.21|539
1592360400000|2020-06-17 02:20:00|1724.35|1723.85|1724.76|1724.26|1725.07|1724.39|1723.88|1723.22|391
1592360700000|2020-06-17 02:25:00|1724.9|1724.4|1725.15|1724.65|1725.58|1724.96|1724.61|1724.11|497
1592361000000|2020-06-17 02:30:00|1725.2|1724.7|1725.37|1724.57|1725.58|1724.78|1724.59|1723.96|604
1592361300000|2020-06-17 02:35:00|1725.39|1724.59|1725.65|1724.85|1726.4|1725.8|1725.26|1724.59|553
1592361600000|2020-06-17 02:40:00|1725.69|1724.89|1724.71|1723.91|1726.1|1725.36|1724.67|1723.91|465
1592361900000|2020-06-17 02:45:00|1724.72|1723.92|1724.15|1723.65|1724.83|1724.29|1722.99|1722.49|832
1592362200000|2020-06-17 02:50:00|1724.07|1723.57|1724.32|1723.82|1724.53|1723.93|1723.78|1723.25|450
1592362500000|2020-06-17 02:55:00|1724.31|1723.81|1724.34|1723.84|1725.1|1724.6|1724.19|1723.53|440
1592362800000|2020-06-17 03:00:00|1724.4|1723.9|1724.85|1724.35|1725.36|1724.64|1724.1|1723.57|433
1592363100000|2020-06-17 03:05:00|1724.8|1724.3|1724.73|1724.23|1725.41|1724.61|1724.61|1724.1|373
1592363400000|2020-06-17 03:10:00|1724.78|1724.28|1725.53|1725.03|1726.26|1725.54|1724.67|1724.08|405
1592363700000|2020-06-17 03:15:00|1725.54|1725.04|1725.71|1725.21|1726.32|1725.67|1725.42|1724.91|327
1592364000000|2020-06-17 03:20:00|1725.7|1725.2|1726.18|1725.68|1726.78|1726.11|1725.61|1725.05|388
1592364300000|2020-06-17 03:25:00|1726.12|1725.62|1726.14|1725.64|1726.68|1726.07|1725.76|1725.17|396
1592364600000|2020-06-17 03:30:00|1725.97|1725.47|1726.53|1726.03|1726.93|1726.43|1725.52|1725.02|636
1592364900000|2020-06-17 03:35:00|1726.69|1726.19|1726.46|1725.96|1727.06|1726.32|1726.33|1725.81|352
1592365200000|2020-06-17 03:40:00|1726.45|1725.95|1726.44|1725.94|1727.07|1726.47|1726.25|1725.68|333
1592365500000|2020-06-17 03:45:00|1726.45|1725.95|1726.98|1726.48|1727.17|1726.58|1726.22|1725.72|293
1592365800000|2020-06-17 03:50:00|1727.01|1726.51|1726.87|1726.37|1727.26|1726.66|1726.77|1726.22|270
1592366100000|2020-06-17 03:55:00|1726.9|1726.4|1726.8|1726.3|1727.53|1726.97|1726.68|1726.18|303
1592366400000|2020-06-17 04:00:00|1726.78|1726.28|1725.72|1725.22|1727.09|1726.49|1725.67|1725.17|355
1592366700000|2020-06-17 04:05:00|1725.71|1725.21|1726.03|1725.23|1726.19|1725.49|1725.43|1724.84|347
1592367000000|2020-06-17 04:10:00|1726.02|1725.22|1726.82|1726.02|1726.82|1726.27|1725.95|1725.22|234
1592367300000|2020-06-17 04:15:00|1726.66|1726.16|1727.09|1726.59|1727.32|1726.72|1726.59|1725.93|416
1592367600000|2020-06-17 04:20:00|1727.12|1726.62|1726.93|1726.43|1728.03|1727.39|1726.85|1726.34|436
1592367900000|2020-06-17 04:25:00|1726.89|1726.39|1726.99|1726.49|1727.64|1727.14|1726.83|1726.3|387
1592368200000|2020-06-17 04:30:00|1727.04|1726.54|1727.21|1726.41|1727.36|1726.82|1726.54|1725.89|320
1592368500000|2020-06-17 04:35:00|1727.1|1726.6|1726.73|1726.23|1727.35|1726.85|1726.68|1726.11|268
1592368800000|2020-06-17 04:40:00|1726.79|1726.29|1726.66|1726.16|1727.04|1726.37|1726.52|1725.98|258
1592369100000|2020-06-17 04:45:00|1726.68|1726.18|1726.54|1726.04|1727.05|1726.55|1726.47|1725.79|255
1592369400000|2020-06-17 04:50:00|1726.57|1726.07|1726.34|1725.84|1726.63|1726.13|1726.1|1725.45|238
1592369700000|2020-06-17 04:55:00|1726.25|1725.75|1726.48|1725.68|1726.63|1726.1|1726.19|1725.55|289
1592370000000|2020-06-17 05:00:00|1726.47|1725.67|1726.57|1726.07|1726.91|1726.41|1726.37|1725.67|344
1592370300000|2020-06-17 05:05:00|1726.59|1726.09|1726.39|1725.89|1726.86|1726.13|1726.09|1725.47|402
1592370600000|2020-06-17 05:10:00|1726.38|1725.88|1726.8|1726|1726.85|1726.2|1726.14|1725.63|293
1592370900000|2020-06-17 05:15:00|1726.68|1725.88|1726.57|1725.77|1726.84|1726.13|1726.34|1725.54|234
1592371200000|2020-06-17 05:20:00|1726.72|1725.92|1727.18|1726.38|1727.32|1726.52|1726.4|1725.6|283
1592371500000|2020-06-17 05:25:00|1727.16|1726.36|1728.33|1727.53|1728.51|1728.01|1727.1|1726.3|539
1592371800000|2020-06-17 05:30:00|1728.32|1727.52|1728.04|1727.54|1729.01|1728.21|1727.66|1727.16|647
1592372100000|2020-06-17 05:35:00|1728.08|1727.58|1728.03|1727.53|1728.52|1727.9|1727.48|1726.97|554
1592372400000|2020-06-17 05:40:00|1728.19|1727.39|1727.79|1727.29|1728.3|1727.71|1727.51|1726.85|437
1592372700000|2020-06-17 05:45:00|1728.11|1727.31|1728.17|1727.67|1728.5|1728|1727.63|1727.09|524
1592373000000|2020-06-17 05:50:00|1728.15|1727.65|1728.7|1728.2|1729.32|1728.82|1727.68|1727.12|568
1592373300000|2020-06-17 05:55:00|1728.72|1728.22|1728.89|1728.09|1729.48|1728.98|1728.34|1727.8|568
1592373600000|2020-06-17 06:00:00|1728.91|1728.11|1728.3|1727.5|1729.12|1728.42|1727.7|1727.1|640
1592373900000|2020-06-17 06:05:00|1728.26|1727.46|1728.04|1727.24|1728.49|1727.79|1727.24|1726.58|484
1592374200000|2020-06-17 06:10:00|1728.03|1727.23|1728.06|1727.26|1728.31|1727.66|1727.41|1726.86|570
1592374500000|2020-06-17 06:15:00|1728.12|1727.32|1728.16|1727.66|1728.33|1727.73|1727.68|1727.01|504
1592374800000|2020-06-17 06:20:00|1728.37|1727.57|1727.89|1727.09|1728.45|1727.81|1727.5|1726.92|632
1592375100000|2020-06-17 06:25:00|1727.9|1727.1|1727.7|1727.2|1728|1727.39|1727.58|1726.92|475
1592375400000|2020-06-17 06:30:00|1727.89|1727.09|1727.84|1727.04|1728.31|1727.64|1727.45|1726.74|498
1592375700000|2020-06-17 06:35:00|1727.81|1727.01|1728.01|1727.21|1728.47|1727.92|1727.68|1727.01|501
1592376000000|2020-06-17 06:40:00|1728.08|1727.28|1728.75|1728.25|1728.81|1728.31|1727.94|1727.28|648
1592376300000|2020-06-17 06:45:00|1728.74|1728.24|1728.99|1728.49|1729.93|1729.34|1728.63|1727.99|834
1592376600000|2020-06-17 06:50:00|1729.01|1728.51|1728.74|1728.24|1729.32|1728.62|1728.44|1727.79|629
1592376900000|2020-06-17 06:55:00|1728.75|1728.25|1728.88|1728.38|1729.05|1728.48|1728.01|1727.51|636
1592377200000|2020-06-17 07:00:00|1728.95|1728.15|1728.44|1727.64|1729.18|1728.56|1727.78|1727.26|769
1592377500000|2020-06-17 07:05:00|1728.4|1727.9|1726.47|1725.97|1728.71|1728.17|1726.39|1725.82|647
1592377800000|2020-06-17 07:10:00|1726.59|1726.09|1728.11|1727.61|1728.21|1727.71|1726.41|1725.78|624
1592378100000|2020-06-17 07:15:00|1728.03|1727.53|1728.6|1728.1|1728.72|1728.16|1727.88|1727.38|512
1592378400000|2020-06-17 07:20:00|1728.62|1728.12|1728.41|1727.91|1728.76|1728.2|1728.14|1727.64|658
1592378700000|2020-06-17 07:25:00|1728.4|1727.9|1727.24|1726.74|1728.57|1728.07|1726.74|1726.24|869
1592379000000|2020-06-17 07:30:00|1727.18|1726.68|1726.74|1726.24|1727.64|1727.14|1725.73|1725.22|898
1592379300000|2020-06-17 07:35:00|1726.81|1726.01|1725.04|1724.54|1727.21|1726.71|1725.04|1724.54|849
1592379600000|2020-06-17 07:40:00|1725|1724.5|1724.3|1723.8|1725.92|1725.29|1723.11|1722.5|859
1592379900000|2020-06-17 07:45:00|1724.29|1723.79|1725.34|1724.54|1725.45|1724.73|1722.22|1721.71|1018
1592380200000|2020-06-17 07:50:00|1725.42|1724.62|1724.69|1724.19|1726.03|1725.49|1724.5|1723.7|812
1592380500000|2020-06-17 07:55:00|1724.72|1724.22|1724.56|1723.76|1725.7|1725|1724.04|1723.54|694
1592380800000|2020-06-17 08:00:00|1724.54|1723.74|1724.37|1723.87|1724.82|1724.32|1723.04|1722.48|837
1592381100000|2020-06-17 08:05:00|1724.28|1723.78|1724.71|1724.21|1725.8|1725.21|1724.28|1723.71|751
1592381400000|2020-06-17 08:10:00|1724.67|1724.17|1724.18|1723.68|1725.12|1724.56|1723.98|1723.32|820
1592381700000|2020-06-17 08:15:00|1724.19|1723.69|1723.05|1722.55|1724.58|1723.97|1722.37|1721.8|805
1592382000000|2020-06-17 08:20:00|1723.2|1722.4|1722.24|1721.74|1724.12|1723.5|1721.46|1720.94|940
1592382300000|2020-06-17 08:25:00|1722.23|1721.73|1723.86|1723.36|1724.01|1723.42|1721.85|1721.29|802
1592382600000|2020-06-17 08:30:00|1723.87|1723.37|1723.25|1722.45|1724.97|1724.22|1722.34|1721.67|781
1592382900000|2020-06-17 08:35:00|1723.21|1722.41|1722.81|1722.01|1723.43|1722.79|1721.93|1721.29|612
1592383200000|2020-06-17 08:40:00|1722.77|1721.97|1722.27|1721.47|1722.84|1722.22|1721.19|1720.64|798
1592383500000|2020-06-17 08:45:00|1722.11|1721.61|1723.2|1722.7|1723.26|1722.75|1722.03|1721.53|647
1592383800000|2020-06-17 08:50:00|1723.19|1722.69|1720.93|1720.43|1723.46|1722.96|1719.89|1719.19|751
1592384100000|2020-06-17 08:55:00|1720.86|1720.36|1720.35|1719.85|1721.94|1721.16|1719.75|1719.25|906
1592384400000|2020-06-17 09:00:00|1720.38|1719.88|1720.69|1720.19|1721.09|1720.59|1719.01|1718.24|977
1592384700000|2020-06-17 09:05:00|1720.65|1720.15|1719.86|1719.36|1721.32|1720.82|1719.75|1718.99|936
1592385000000|2020-06-17 09:10:00|1719.8|1719.3|1718.9|1718.4|1720.39|1719.59|1718.72|1718.19|943
1592385300000|2020-06-17 09:15:00|1718.7|1718.2|1719.96|1719.46|1720.46|1719.88|1718.15|1717.35|842
1592385600000|2020-06-17 09:20:00|1719.94|1719.44|1719.06|1718.56|1720.12|1719.56|1718.12|1717.49|912
1592385900000|2020-06-17 09:25:00|1719.08|1718.58|1719.05|1718.55|1720.56|1719.76|1717.68|1717.18|890
1592386200000|2020-06-17 09:30:00|1719.04|1718.54|1717.07|1716.27|1719.06|1718.56|1713.33|1712.83|977
1592386500000|2020-06-17 09:35:00|1717.1|1716.3|1716.78|1715.98|1717.27|1716.68|1715.84|1715.19|927
1592386800000|2020-06-17 09:40:00|1716.47|1715.97|1716.88|1716.08|1717.65|1717.15|1716.06|1715.49|717
1592387100000|2020-06-17 09:45:00|1716.9|1716.1|1716.74|1716.24|1717.03|1716.32|1715.44|1714.81|823
1592387400000|2020-06-17 09:50:00|1716.71|1716.21|1717.61|1717.11|1717.73|1717.12|1715.38|1714.58|788
1592387700000|2020-06-17 09:55:00|1717.65|1717.15|1715.58|1715.08|1717.84|1717.32|1715.43|1714.78|759
1592388000000|2020-06-17 10:00:00|1715.56|1715.06|1715.6|1715.1|1716.7|1716.06|1715.24|1714.64|650
1592388300000|2020-06-17 10:05:00|1715.56|1715.06|1713.97|1713.47|1715.68|1715.09|1713.53|1713.03|848
1592388600000|2020-06-17 10:10:00|1714.02|1713.52|1715.26|1714.76|1716|1715.35|1713.9|1713.29|723
1592388900000|2020-06-17 10:15:00|1715.34|1714.84|1715.94|1715.44|1717.26|1716.61|1715.3|1714.69|705
1592389200000|2020-06-17 10:20:00|1716.02|1715.52|1715.88|1715.38|1716.27|1715.58|1715.71|1715.18|457
1592389500000|2020-06-17 10:25:00|1715.85|1715.35|1715.75|1715.25|1716.11|1715.58|1715.37|1714.79|505
1592389800000|2020-06-17 10:30:00|1715.76|1715.26|1715.3|1714.8|1715.76|1715.26|1713.79|1713.29|657
1592390100000|2020-06-17 10:35:00|1715.29|1714.79|1715.72|1715.22|1715.92|1715.31|1714.5|1713.86|606
1592390400000|2020-06-17 10:40:00|1715.7|1715.2|1714.86|1714.36|1715.79|1715.24|1714.6|1713.92|490
1592390700000|2020-06-17 10:45:00|1714.89|1714.39|1715.84|1715.34|1716.02|1715.4|1714.72|1714.2|533
1592391000000|2020-06-17 10:50:00|1715.83|1715.33|1716.15|1715.65|1717.22|1716.56|1715.83|1715.27|690
1592391300000|2020-06-17 10:55:00|1716.13|1715.63|1719.86|1719.06|1719.86|1719.24|1716.02|1715.44|904
1592391600000|2020-06-17 11:00:00|1719.93|1719.13|1719.28|1718.78|1721|1720.33|1719.02|1718.4|867
1592391900000|2020-06-17 11:05:00|1719.21|1718.71|1717.49|1716.99|1719.34|1718.73|1716.94|1716.39|644
1592392200000|2020-06-17 11:10:00|1717.47|1716.97|1719.14|1718.64|1719.7|1719.08|1717.34|1716.72|550
1592392500000|2020-06-17 11:15:00|1719.11|1718.61|1718.23|1717.43|1719.28|1718.63|1717.92|1717.37|543
1592392800000|2020-06-17 11:20:00|1718.1|1717.6|1719.52|1719.02|1719.74|1719.09|1717.91|1717.41|573
1592393100000|2020-06-17 11:25:00|1719.58|1719.08|1720.05|1719.55|1720.87|1720.19|1719.52|1718.72|582
1592393400000|2020-06-17 11:30:00|1719.91|1719.41|1719.79|1719.29|1720.23|1719.64|1719.18|1718.56|663
1592393700000|2020-06-17 11:35:00|1719.74|1719.24|1719.41|1718.91|1720.4|1719.88|1719.36|1718.75|654
1592394000000|2020-06-17 11:40:00|1719.5|1719|1719.27|1718.77|1720.02|1719.4|1718.75|1717.97|658
1592394300000|2020-06-17 11:45:00|1719.26|1718.76|1719.03|1718.23|1719.3|1718.8|1717.87|1717.31|574
1592394600000|2020-06-17 11:50:00|1719.08|1718.28|1717.92|1717.12|1719.85|1719.21|1717.66|1717.05|551
1592394900000|2020-06-17 11:55:00|1717.93|1717.13|1718.03|1717.23|1718.45|1717.83|1717.56|1716.86|677
1592395200000|2020-06-17 12:00:00|1718.1|1717.3|1719.49|1718.99|1720.02|1719.37|1717.91|1717.3|809
1592395500000|2020-06-17 12:05:00|1719.5|1719|1718.1|1717.6|1719.64|1719.04|1717.8|1717.3|636
1592395800000|2020-06-17 12:10:00|1718.12|1717.62|1716.72|1716.22|1718.76|1718.19|1716.61|1716.11|551
1592396100000|2020-06-17 12:15:00|1716.76|1716.26|1718.46|1717.96|1719.09|1718.52|1716.75|1716.1|789
1592396400000|2020-06-17 12:20:00|1718.34|1717.84|1717.07|1716.57|1719.49|1718.86|1716.81|1716.11|816
1592396700000|2020-06-17 12:25:00|1717.03|1716.53|1717.61|1717.11|1718.09|1717.59|1716.41|1715.8|861
1592397000000|2020-06-17 12:30:00|1717.67|1717.17|1720.01|1719.51|1720.45|1719.89|1717.29|1716.79|912
1592397300000|2020-06-17 12:35:00|1719.98|1719.48|1720.4|1719.9|1720.79|1720.29|1719.75|1719.2|844
1592397600000|2020-06-17 12:40:00|1720.38|1719.88|1718.89|1718.39|1720.81|1720.31|1718.39|1717.89|744
1592397900000|2020-06-17 12:45:00|1718.99|1718.49|1718.21|1717.71|1719.25|1718.75|1717.83|1717.27|792
1592398200000|2020-06-17 12:50:00|1718.17|1717.67|1719.5|1719|1719.7|1719.2|1717.86|1717.36|677
1592398500000|2020-06-17 12:55:00|1719.51|1719.01|1721.32|1720.82|1721.52|1721.02|1719.18|1718.68|826
1592398800000|2020-06-17 13:00:00|1721.31|1720.81|1721.94|1721.44|1723.9|1723.25|1721.31|1720.81|1047
1592399100000|2020-06-17 13:05:00|1721.96|1721.46|1722.52|1722.02|1723.73|1723.08|1721.36|1720.86|940
1592399400000|2020-06-17 13:10:00|1722.46|1721.96|1723.5|1723|1724.21|1723.71|1722.01|1721.51|968
1592399700000|2020-06-17 13:15:00|1723.52|1723.02|1722.29|1721.79|1724.14|1723.5|1721.8|1721.3|831
1592400000000|2020-06-17 13:20:00|1722.31|1721.81|1723.01|1722.51|1723.61|1723.08|1722.17|1721.46|759
1592400300000|2020-06-17 13:25:00|1723|1722.5|1723.94|1723.44|1724.47|1723.97|1722.91|1722.37|510
1592400600000|2020-06-17 13:30:00|1723.87|1723.37|1723.31|1722.81|1724.66|1724.15|1722.55|1721.94|531
1592400900000|2020-06-17 13:35:00|1723.37|1722.87|1722.67|1722.17|1724.72|1724.02|1722.15|1721.61|509
1592401200000|2020-06-17 13:40:00|1722.85|1722.35|1722.54|1722.04|1723.71|1723.17|1722.19|1721.69|507
1592401500000|2020-06-17 13:45:00|1722.36|1721.86|1723.09|1722.59|1723.26|1722.76|1721.59|1721.09|466
1592401800000|2020-06-17 13:50:00|1722.95|1722.45|1723.33|1722.83|1723.74|1723.24|1721.83|1721.33|472
1592402100000|2020-06-17 13:55:00|1723.37|1722.87|1725.01|1724.21|1725.81|1725.17|1722.81|1722.31|481
1592402400000|2020-06-17 14:00:00|1725.04|1724.54|1724.91|1724.11|1725.71|1725.21|1724.13|1723.48|506
1592402700000|2020-06-17 14:05:00|1724.71|1724.21|1724.05|1723.55|1725.47|1724.97|1723.51|1722.92|608
1592403000000|2020-06-17 14:10:00|1724.04|1723.54|1724.95|1724.45|1725.28|1724.64|1723.59|1723.02|886
1592403300000|2020-06-17 14:15:00|1724.98|1724.48|1724.36|1723.86|1725.61|1724.95|1723.71|1723.17|909
1592403600000|2020-06-17 14:20:00|1724.29|1723.79|1724.17|1723.67|1725.14|1724.6|1724.1|1723.6|988
1592403900000|2020-06-17 14:25:00|1724.2|1723.7|1723.95|1723.45|1724.36|1723.76|1722.75|1722.25|908
1592404200000|2020-06-17 14:30:00|1723.91|1723.41|1725.77|1725.27|1725.96|1725.34|1723.79|1723.26|976
1592404500000|2020-06-17 14:35:00|1725.75|1725.25|1725.76|1725.26|1726.2|1725.7|1725.47|1724.93|898
1592404800000|2020-06-17 14:40:00|1725.79|1725.29|1726.19|1725.69|1727.15|1726.57|1725.79|1725.19|910
1592405100000|2020-06-17 14:45:00|1726.22|1725.72|1727.22|1726.72|1727.37|1726.86|1725.76|1725.26|883
1592405400000|2020-06-17 14:50:00|1727.28|1726.78|1728.22|1727.72|1728.64|1728.14|1726.96|1726.44|1015
1592405700000|2020-06-17 14:55:00|1728.21|1727.71|1727.28|1726.78|1729.7|1729.07|1726.72|1726.22|1097
1592406000000|2020-06-17 15:00:00|1727.25|1726.75|1725.76|1725.26|1727.94|1727.44|1725.69|1725.1|1043
1592406300000|2020-06-17 15:05:00|1725.78|1725.28|1725.19|1724.69|1726.05|1725.54|1724.55|1723.93|987
1592406600000|2020-06-17 15:10:00|1725.23|1724.73|1723.9|1723.4|1725.79|1725.29|1723.77|1723.23|902
1592406900000|2020-06-17 15:15:00|1723.97|1723.47|1723.99|1723.49|1724.85|1724.3|1723.59|1723.05|885
1592407200000|2020-06-17 15:20:00|1723.98|1723.48|1724.68|1724.18|1725|1724.44|1723.77|1723.25|931
1592407500000|2020-06-17 15:25:00|1724.72|1724.22|1725.4|1724.6|1725.83|1725.21|1724.57|1724.07|819
1592407800000|2020-06-17 15:30:00|1725.1|1724.66|1725.61|1725.11|1726.58|1725.96|1724.72|1724.19|774
1592408100000|2020-06-17 15:35:00|1725.67|1725.17|1726.27|1725.47|1726.58|1725.99|1725.01|1724.51|811
1592408400000|2020-06-17 15:40:00|1726.29|1725.49|1725.61|1725.11|1726.49|1725.87|1725.38|1724.79|749
1592408700000|2020-06-17 15:45:00|1725.64|1725.14|1725.13|1724.63|1726.07|1725.37|1724.93|1724.43|769
1592409000000|2020-06-17 15:50:00|1725.12|1724.62|1724.71|1724.21|1725.77|1724.97|1724.34|1723.69|761
1592409300000|2020-06-17 15:55:00|1724.77|1724.27|1724.87|1724.37|1725.21|1724.69|1724.24|1723.66|625
1592409600000|2020-06-17 16:00:00|1724.92|1724.42|1724.9|1724.4|1725.1|1724.46|1724.04|1723.53|509
1592409900000|2020-06-17 16:05:00|1724.86|1724.36|1726.74|1726.24|1727|1726.38|1724.42|1723.92|557
1592410200000|2020-06-17 16:10:00|1726.77|1726.27|1726.84|1726.34|1727.21|1726.62|1726.29|1725.58|705
1592410500000|2020-06-17 16:15:00|1726.99|1726.49|1726.8|1726.3|1727|1726.49|1726.31|1725.81|788
1592410800000|2020-06-17 16:20:00|1726.79|1726.29|1726.57|1725.77|1727.12|1726.62|1726.24|1725.55|803
1592411100000|2020-06-17 16:25:00|1726.45|1725.95|1726.33|1725.83|1726.99|1726.42|1726.07|1725.41|514
1592411400000|2020-06-17 16:30:00|1726.32|1725.82|1726.15|1725.65|1726.9|1726.4|1725.95|1725.36|532
1592411700000|2020-06-17 16:35:00|1726.13|1725.63|1726.07|1725.57|1726.55|1726.05|1725.91|1725.31|527
1592412000000|2020-06-17 16:40:00|1726.08|1725.58|1727.09|1726.59|1727.48|1726.83|1726.08|1725.58|743
1592412300000|2020-06-17 16:45:00|1727.04|1726.54|1727.28|1726.78|1727.32|1726.82|1726.65|1726.15|578
1592412600000|2020-06-17 16:50:00|1727.33|1726.83|1727.35|1726.85|1727.72|1727.13|1727.14|1726.54|479
1592412900000|2020-06-17 16:55:00|1727.52|1726.72|1726.88|1726.38|1727.65|1727.15|1726.85|1726.35|543
1592413200000|2020-06-17 17:00:00|1726.89|1726.39|1728.15|1727.65|1728.34|1727.69|1726.88|1726.33|714
1592413500000|2020-06-17 17:05:00|1728.16|1727.66|1728.43|1727.93|1728.97|1728.37|1727.82|1727.32|735
1592413800000|2020-06-17 17:10:00|1728.36|1727.86|1727.97|1727.47|1728.65|1728.13|1727.77|1727.24|699
1592414100000|2020-06-17 17:15:00|1727.98|1727.48|1728.21|1727.41|1728.46|1727.87|1727.65|1726.96|723
1592414400000|2020-06-17 17:20:00|1728.23|1727.43|1728.46|1727.96|1728.94|1728.37|1728.04|1727.4|735
1592414700000|2020-06-17 17:25:00|1728.49|1727.99|1727.66|1727.16|1728.8|1728.25|1727.24|1726.65|804
1592415000000|2020-06-17 17:30:00|1727.67|1727.17|1727.9|1727.4|1728.27|1727.7|1727.22|1726.62|658
1592415300000|2020-06-17 17:35:00|1727.91|1727.41|1727.68|1726.88|1728.42|1727.75|1727|1726.5|630
1592415600000|2020-06-17 17:40:00|1727.69|1726.89|1727.62|1726.82|1727.82|1727.19|1727.16|1726.52|601
1592415900000|2020-06-17 17:45:00|1727.63|1726.83|1727.62|1727.12|1728.33|1727.71|1727.32|1726.78|496
1592416200000|2020-06-17 17:50:00|1727.65|1727.15|1727.07|1726.57|1728.01|1727.39|1727.02|1726.36|529
1592416500000|2020-06-17 17:55:00|1727.01|1726.51|1726.8|1726.3|1727.37|1726.82|1726.56|1726.01|577
1592416800000|2020-06-17 18:00:00|1726.81|1726.31|1727.49|1726.99|1728.18|1727.6|1726.71|1726.08|653
1592417100000|2020-06-17 18:05:00|1727.55|1727.05|1727.59|1727.09|1728.03|1727.53|1726.66|1726.16|582
1592417400000|2020-06-17 18:10:00|1727.61|1727.11|1727.37|1726.87|1727.85|1727.34|1727.3|1726.78|442
1592417700000|2020-06-17 18:15:00|1727.38|1726.88|1726.86|1726.06|1727.51|1727.01|1726.6|1725.98|472
1592418000000|2020-06-17 18:20:00|1726.85|1726.05|1727.3|1726.8|1727.83|1727.2|1726.75|1726.05|474
1592418300000|2020-06-17 18:25:00|1727.31|1726.81|1727.09|1726.59|1727.49|1726.99|1726.79|1726.23|613
1592418600000|2020-06-17 18:30:00|1727.01|1726.51|1727.33|1726.83|1727.45|1726.9|1726.62|1725.96|553
1592418900000|2020-06-17 18:35:00|1727.38|1726.88|1727.13|1726.63|1727.72|1727.22|1727.06|1726.33|491
1592419200000|2020-06-17 18:40:00|1727.12|1726.62|1727.22|1726.72|1727.41|1726.91|1727.08|1726.42|360
1592419500000|2020-06-17 18:45:00|1727.27|1726.47|1726.82|1726.32|1727.33|1726.83|1726.65|1726.07|442
1592419800000|2020-06-17 18:50:00|1726.78|1726.28|1727.14|1726.64|1727.36|1726.85|1726.64|1726.07|471
1592420100000|2020-06-17 18:55:00|1727.35|1726.85|1727.15|1726.65|1727.47|1726.92|1727.05|1726.44|561
1592420400000|2020-06-17 19:00:00|1727.14|1726.64|1726.79|1726.29|1727.38|1726.83|1726.75|1726.1|540
1592420700000|2020-06-17 19:05:00|1726.75|1726.25|1727.18|1726.68|1727.37|1726.8|1726.75|1726.25|483
1592421000000|2020-06-17 19:10:00|1727.21|1726.71|1727.35|1726.85|1727.7|1727.2|1727.12|1726.49|497
1592421300000|2020-06-17 19:15:00|1727.34|1726.84|1727.25|1726.75|1727.5|1727|1727.05|1726.4|425
1592421600000|2020-06-17 19:20:00|1727.13|1726.63|1727.59|1727.09|1727.73|1727.13|1726.99|1726.39|557
1592421900000|2020-06-17 19:25:00|1727.61|1727.11|1728.29|1727.49|1728.34|1727.68|1726.92|1726.28|746
1592422200000|2020-06-17 19:30:00|1728.19|1727.39|1728.81|1728.31|1728.96|1728.41|1727.85|1727.22|746
1592422500000|2020-06-17 19:35:00|1728.87|1728.07|1729.22|1728.72|1729.79|1729.17|1728.74|1728.07|735
1592422800000|2020-06-17 19:40:00|1729.2|1728.7|1728.67|1728.17|1729.6|1729.1|1728.6|1727.88|624
1592423100000|2020-06-17 19:45:00|1728.74|1728.24|1729.28|1728.78|1729.44|1728.94|1728.58|1727.92|644
1592423400000|2020-06-17 19:50:00|1729.27|1728.77|1727.87|1727.37|1730.55|1730.05|1727.67|1727.06|795
1592423700000|2020-06-17 19:55:00|1727.86|1727.36|1729.47|1728.97|1729.71|1729.07|1727.84|1727.34|714
1592424000000|2020-06-17 20:00:00|1729.35|1728.85|1728.42|1727.92|1729.56|1728.97|1728.3|1727.62|371
1592424300000|2020-06-17 20:05:00|1728.54|1727.74|1728.99|1728.19|1729.24|1728.61|1728.37|1727.72|241
1592424600000|2020-06-17 20:10:00|1729.03|1728.23|1728.61|1727.81|1729.24|1728.62|1728.23|1727.59|334
1592424900000|2020-06-17 20:15:00|1728.57|1727.77|1728.66|1727.86|1728.85|1728.18|1728.54|1727.77|165
1592425200000|2020-06-17 20:20:00|1728.7|1727.9|1728.53|1727.73|1728.83|1728.04|1728.38|1727.73|156
1592425500000|2020-06-17 20:25:00|1728.56|1727.76|1728.28|1727.78|1728.81|1728.1|1728.28|1727.63|188
1592425800000|2020-06-17 20:30:00|1728.3|1727.8|1728.71|1727.91|1728.75|1728.17|1728.06|1727.26|223
1592426100000|2020-06-17 20:35:00|1728.72|1727.92|1728.35|1727.55|1728.73|1728.02|1728.24|1727.47|152
1592426400000|2020-06-17 20:40:00|1728.39|1727.59|1727.94|1727.44|1728.5|1727.8|1727.92|1727.28|235
1592426700000|2020-06-17 20:45:00|1728.2|1727.4|1728.57|1727.77|1728.76|1728.12|1727.87|1727.22|320
1592427000000|2020-06-17 20:50:00|1728.58|1727.78|1727.15|1726.35|1728.8|1728|1726.8|1726|340
1592427300000|2020-06-17 20:55:00|1727.29|1726.49|1727.74|1726.94|1727.81|1727.01|1726.79|1725.99|310
1592431200000|2020-06-17 22:00:00|1726.72|1725.92|1726.63|1725.83|1727.27|1726.47|1726.26|1725.46|379
1592431500000|2020-06-17 22:05:00|1726.66|1725.86|1727.16|1726.36|1727.25|1726.45|1726.32|1725.52|251
1592431800000|2020-06-17 22:10:00|1727.18|1726.38|1727.9|1727.1|1728.02|1727.22|1726.88|1726.08|369
1592432100000|2020-06-17 22:15:00|1727.89|1727.09|1728.65|1727.85|1728.74|1727.94|1727.66|1726.86|288
1592432400000|2020-06-17 22:20:00|1728.63|1727.83|1728.46|1727.66|1729.05|1728.25|1728.1|1727.3|293
1592432700000|2020-06-17 22:25:00|1728.19|1727.39|1727.26|1726.46|1728.51|1727.71|1726.95|1726.15|262
1592433000000|2020-06-17 22:30:00|1727.3|1726.5|1728.15|1727.35|1728.33|1727.53|1727.3|1726.5|300
1592433300000|2020-06-17 22:35:00|1728.17|1727.37|1728.09|1727.29|1728.23|1727.43|1727.4|1726.6|345
1592433600000|2020-06-17 22:40:00|1728.06|1727.26|1727.58|1726.78|1728.28|1727.48|1727.43|1726.63|253
1592433900000|2020-06-17 22:45:00|1727.6|1726.8|1727.57|1726.77|1727.76|1726.96|1726.75|1725.95|236
1592434200000|2020-06-17 22:50:00|1727.45|1726.65|1727.46|1726.66|1727.93|1727.13|1726.98|1726.35|244
1592434500000|2020-06-17 22:55:00|1727.53|1726.73|1727.74|1726.94|1727.84|1727.04|1727.37|1726.59|239
1592434800000|2020-06-17 23:00:00|1727.64|1726.84|1728.61|1727.81|1728.75|1727.95|1727.64|1726.84|399
1592435100000|2020-06-17 23:05:00|1728.66|1727.86|1728.03|1727.23|1729.13|1728.33|1728.02|1727.22|271
1592435400000|2020-06-17 23:10:00|1728.07|1727.27|1727.85|1727.05|1728.25|1727.45|1727.59|1726.79|281
1592435700000|2020-06-17 23:15:00|1727.93|1727.13|1728.44|1727.64|1728.63|1727.85|1727.8|1727|333
1592436000000|2020-06-17 23:20:00|1728.41|1727.61|1728.01|1727.21|1728.52|1727.72|1727.39|1726.66|378
1592436300000|2020-06-17 23:25:00|1728.21|1727.41|1728.48|1727.68|1728.67|1727.87|1727.74|1726.94|370
1592436600000|2020-06-17 23:30:00|1728.47|1727.67|1728.75|1727.95|1728.93|1728.22|1728.1|1727.3|417
1592436900000|2020-06-17 23:35:00|1728.79|1727.99|1728.99|1728.19|1729.08|1728.35|1728.58|1727.78|478
1592437200000|2020-06-17 23:40:00|1729|1728.2|1728.8|1728|1729.67|1728.87|1728.59|1727.79|312
1592437500000|2020-06-17 23:45:00|1728.82|1728.02|1727.74|1726.94|1729.03|1728.42|1727.62|1726.82|323
1592437800000|2020-06-17 23:50:00|1727.75|1726.95|1728.25|1727.45|1728.27|1727.59|1727.49|1726.81|318
1592438100000|2020-06-17 23:55:00|1728.22|1727.42|1728.09|1727.29|1728.32|1727.72|1727.61|1726.97|294
1592438400000|2020-06-18 00:00:00|1728.08|1727.28|1730.17|1729.37|1730.24|1729.44|1727.57|1726.94|452
1592438700000|2020-06-18 00:05:00|1730.15|1729.35|1728.85|1728.05|1730.64|1729.98|1728.77|1728.05|650
1592439000000|2020-06-18 00:10:00|1728.97|1728.17|1727.54|1726.74|1729.39|1728.85|1727.49|1726.69|557
1592439300000|2020-06-18 00:15:00|1727.52|1726.72|1728.13|1727.63|1728.53|1727.89|1727.32|1726.61|535
1592439600000|2020-06-18 00:20:00|1728.24|1727.74|1727.94|1727.14|1728.93|1728.24|1726.93|1726.43|586
1592439900000|2020-06-18 00:25:00|1727.89|1727.09|1727.43|1726.63|1728.21|1727.46|1726.98|1726.38|451
1592440200000|2020-06-18 00:30:00|1727.54|1726.74|1729|1728.2|1729.22|1728.42|1727.4|1726.6|471
1592440500000|2020-06-18 00:35:00|1728.93|1728.13|1728.63|1727.83|1729.47|1728.89|1728.35|1727.75|357
1592440800000|2020-06-18 00:40:00|1728.68|1727.88|1727.18|1726.38|1728.9|1728.1|1726.65|1726.06|488
1592441100000|2020-06-18 00:45:00|1727.17|1726.37|1726.63|1726.13|1727.17|1726.47|1725.78|1725.24|560
1592441400000|2020-06-18 00:50:00|1726.78|1725.98|1727.56|1726.76|1728.12|1727.32|1726.72|1725.92|587
1592441700000|2020-06-18 00:55:00|1727.66|1726.86|1728.33|1727.53|1729.01|1728.21|1727.31|1726.51|381
1592442000000|2020-06-18 01:00:00|1728.4|1727.6|1728.39|1727.89|1729.07|1728.27|1727.92|1727.12|715
1592442300000|2020-06-18 01:05:00|1728.58|1727.78|1728.87|1728.37|1729.09|1728.5|1728.31|1727.65|550
1592442600000|2020-06-18 01:10:00|1728.83|1728.33|1729.69|1728.89|1729.93|1729.32|1728.83|1728.27|685
1592442900000|2020-06-18 01:15:00|1729.65|1728.85|1728.57|1727.77|1729.69|1729.13|1728.41|1727.75|596
1592443200000|2020-06-18 01:20:00|1728.53|1727.73|1728.97|1728.17|1729.59|1728.79|1728.15|1727.52|675
1592443500000|2020-06-18 01:25:00|1728.87|1728.07|1728.8|1728|1729.36|1728.56|1728.58|1727.78|517
1592443800000|2020-06-18 01:30:00|1728.81|1728.01|1725.72|1724.92|1728.93|1728.17|1725.54|1724.9|871
1592444100000|2020-06-18 01:35:00|1725.73|1724.93|1728.06|1727.26|1728.34|1727.54|1724.99|1724.19|845
1592444400000|2020-06-18 01:40:00|1728.04|1727.24|1728.31|1727.81|1728.81|1728.18|1727.51|1726.89|764
1592444700000|2020-06-18 01:45:00|1728.32|1727.82|1728.38|1727.58|1728.72|1728.05|1727.92|1727.3|513
1592445000000|2020-06-18 01:50:00|1728.39|1727.59|1726|1725.2|1728.53|1727.73|1724.7|1724.2|572
1592445300000|2020-06-18 01:55:00|1726.01|1725.21|1725.8|1725|1726.55|1725.92|1725.56|1724.76|591
1592445600000|2020-06-18 02:00:00|1725.78|1724.98|1724.93|1724.13|1725.92|1725.12|1724.5|1723.7|719
1592445900000|2020-06-18 02:05:00|1724.8|1724|1724.98|1724.48|1725.37|1724.6|1724.31|1723.52|654
1592446200000|2020-06-18 02:10:00|1724.97|1724.47|1725.39|1724.59|1725.51|1724.8|1724.93|1724.31|545
1592446500000|2020-06-18 02:15:00|1725.41|1724.61|1725.99|1725.19|1725.99|1725.31|1725.09|1724.29|480
1592446800000|2020-06-18 02:20:00|1725.98|1725.18|1725.77|1724.97|1726.39|1725.83|1725.62|1724.93|320
1592447100000|2020-06-18 02:25:00|1725.76|1724.96|1725.43|1724.63|1725.81|1725.01|1724.42|1723.83|440
1592447400000|2020-06-18 02:30:00|1725.41|1724.61|1726.06|1725.26|1726.28|1725.59|1725.29|1724.49|497
1592447700000|2020-06-18 02:35:00|1726.05|1725.25|1727.33|1726.53|1727.53|1726.89|1725.96|1725.16|471
1592448000000|2020-06-18 02:40:00|1727.32|1726.52|1726.64|1725.84|1727.62|1727.12|1726.42|1725.83|447
1592448300000|2020-06-18 02:45:00|1726.63|1725.83|1726.75|1726.25|1727.06|1726.31|1726.46|1725.83|395
1592448600000|2020-06-18 02:50:00|1726.78|1726.28|1726.98|1726.18|1727.32|1726.63|1726.7|1726.04|297
1592448900000|2020-06-18 02:55:00|1726.96|1726.16|1726.89|1726.09|1727.17|1726.37|1726.58|1725.82|290
1592449200000|2020-06-18 03:00:00|1726.93|1726.13|1727.07|1726.27|1727.14|1726.5|1726.31|1725.63|391
1592449500000|2020-06-18 03:05:00|1727.05|1726.25|1726.2|1725.7|1727.08|1726.31|1726.12|1725.47|351
1592449800000|2020-06-18 03:10:00|1726.25|1725.45|1725.36|1724.56|1726.71|1725.92|1725.02|1724.41|560
1592450100000|2020-06-18 03:15:00|1725.43|1724.63|1725.47|1724.97|1725.88|1725.09|1725.16|1724.47|352
1592450400000|2020-06-18 03:20:00|1725.78|1724.98|1726.14|1725.34|1726.31|1725.66|1725.44|1724.73|306
1592450700000|2020-06-18 03:25:00|1726.15|1725.35|1726.46|1725.66|1726.56|1725.76|1725.8|1725.19|255
1592451000000|2020-06-18 03:30:00|1726.38|1725.58|1725.95|1725.15|1726.91|1726.11|1725.72|1725.09|375
1592451300000|2020-06-18 03:35:00|1725.93|1725.13|1725.87|1725.07|1726.22|1725.42|1725.66|1724.86|351
1592451600000|2020-06-18 03:40:00|1725.9|1725.1|1726.63|1725.83|1727.19|1726.52|1725.81|1725.01|359
1592451900000|2020-06-18 03:45:00|1726.55|1725.75|1726.01|1725.21|1726.64|1725.84|1725.84|1725.04|303
1592452200000|2020-06-18 03:50:00|1726.04|1725.24|1726.18|1725.68|1726.69|1725.89|1725.88|1725.08|264
1592452500000|2020-06-18 03:55:00|1726.33|1725.53|1726.38|1725.58|1726.66|1725.95|1725.99|1725.4|274
1592452800000|2020-06-18 04:00:00|1726.28|1725.48|1726.84|1726.34|1727.12|1726.5|1726.22|1725.48|314
1592453100000|2020-06-18 04:05:00|1726.78|1726.28|1726.65|1726.15|1726.98|1726.37|1726.24|1725.48|294
1592453400000|2020-06-18 04:10:00|1726.71|1726.21|1726.53|1725.73|1726.87|1726.28|1726.16|1725.41|259
1592453700000|2020-06-18 04:15:00|1726.5|1725.7|1727.04|1726.54|1727.18|1726.54|1726.37|1725.57|256
1592454000000|2020-06-18 04:20:00|1727.19|1726.39|1727.47|1726.67|1727.71|1727.03|1727.01|1726.39|429
1592454300000|2020-06-18 04:25:00|1727.48|1726.68|1727.23|1726.43|1727.56|1726.82|1726.77|1726.1|267
1592454600000|2020-06-18 04:30:00|1727.05|1726.55|1727.7|1726.9|1727.94|1727.38|1727.05|1726.42|356
1592454900000|2020-06-18 04:35:00|1727.76|1726.96|1728.21|1727.41|1728.43|1727.79|1727.5|1726.7|372
1592455200000|2020-06-18 04:40:00|1728.19|1727.39|1728.14|1727.34|1728.44|1727.64|1727.93|1727.21|231
1592455500000|2020-06-18 04:45:00|1728.07|1727.27|1728.18|1727.38|1728.37|1727.62|1728|1727.23|226
1592455800000|2020-06-18 04:50:00|1728.19|1727.39|1727.98|1727.18|1728.3|1727.63|1727.88|1727.13|237
1592456100000|2020-06-18 04:55:00|1727.94|1727.14|1727.54|1726.74|1728.04|1727.28|1727.4|1726.6|259
1592456400000|2020-06-18 05:00:00|1727.53|1726.73|1727.73|1727.23|1727.99|1727.38|1727.24|1726.52|243
1592456700000|2020-06-18 05:05:00|1727.74|1727.24|1727.7|1727.2|1728.03|1727.32|1727.25|1726.59|216
1592457000000|2020-06-18 05:10:00|1727.68|1727.18|1727.37|1726.87|1727.95|1727.44|1727.17|1726.55|212
1592457300000|2020-06-18 05:15:00|1727.4|1726.9|1727.43|1726.63|1727.63|1726.93|1727.06|1726.38|327
1592457600000|2020-06-18 05:20:00|1727.44|1726.64|1728.14|1727.34|1728.21|1727.56|1727.25|1726.59|270
1592457900000|2020-06-18 05:25:00|1728.11|1727.31|1727.94|1727.14|1728.48|1727.68|1727.94|1727.14|284
1592458200000|2020-06-18 05:30:00|1727.96|1727.16|1728.79|1727.99|1729.09|1728.43|1727.96|1727.16|537
1592458500000|2020-06-18 05:35:00|1728.86|1728.06|1728.49|1727.69|1729.04|1728.34|1728.42|1727.62|416
1592458800000|2020-06-18 05:40:00|1728.47|1727.67|1728.36|1727.56|1728.89|1728.24|1728.13|1727.33|409
1592459100000|2020-06-18 05:45:00|1728.35|1727.55|1728.57|1727.77|1728.73|1728.14|1728.13|1727.55|303
1592459400000|2020-06-18 05:50:00|1728.58|1727.78|1727.64|1726.84|1728.73|1728.04|1727.39|1726.59|368
1592459700000|2020-06-18 05:55:00|1727.61|1726.81|1727.49|1726.69|1727.78|1727.08|1727.09|1726.44|392
1592460000000|2020-06-18 06:00:00|1727.45|1726.65|1728.65|1727.85|1729.43|1728.72|1727.06|1726.55|695
1592460300000|2020-06-18 06:05:00|1728.7|1727.9|1728.08|1727.28|1728.78|1727.98|1727.7|1726.9|481
1592460600000|2020-06-18 06:10:00|1728.05|1727.25|1727.31|1726.51|1728.59|1727.79|1727.01|1726.43|543
1592460900000|2020-06-18 06:15:00|1727.18|1726.38|1727.59|1726.79|1727.87|1727.07|1726.96|1726.32|482
1592461200000|2020-06-18 06:20:00|1727.57|1726.77|1727.56|1726.76|1728.08|1727.4|1727.44|1726.64|484
1592461500000|2020-06-18 06:25:00|1727.42|1726.62|1726.4|1725.6|1727.64|1726.99|1725.75|1724.95|712
1592461800000|2020-06-18 06:30:00|1726.3|1725.5|1726.28|1725.78|1727.11|1726.31|1725.52|1724.93|782
1592462100000|2020-06-18 06:35:00|1726.38|1725.88|1727.05|1726.55|1727.31|1726.68|1726.17|1725.52|650
1592462400000|2020-06-18 06:40:00|1726.98|1726.48|1727.17|1726.37|1727.47|1726.79|1726.77|1726.2|416
1592462700000|2020-06-18 06:45:00|1727.18|1726.38|1726.83|1726.33|1727.75|1727.01|1726.57|1725.96|424
1592463000000|2020-06-18 06:50:00|1726.8|1726.3|1726.53|1726.03|1726.91|1726.3|1725.88|1725.38|590
1592463300000|2020-06-18 06:55:00|1726.49|1725.99|1726.55|1725.75|1727.08|1726.58|1726.14|1725.6|560
1592463600000|2020-06-18 07:00:00|1726.52|1725.72|1727.08|1726.58|1727.49|1726.9|1725.59|1724.94|793
1592463900000|2020-06-18 07:05:00|1727.09|1726.59|1726.31|1725.51|1727.89|1727.35|1725.81|1725.06|789
1592464200000|2020-06-18 07:10:00|1726.3|1725.5|1726.34|1725.54|1726.77|1725.99|1724.99|1724.33|712
1592464500000|2020-06-18 07:15:00|1726.3|1725.5|1727.18|1726.68|1728.23|1727.43|1725.8|1725|837
1592464800000|2020-06-18 07:20:00|1727.09|1726.59|1727.31|1726.51|1727.54|1726.79|1726.35|1725.76|700
1592465100000|2020-06-18 07:25:00|1727.3|1726.5|1727.08|1726.28|1727.77|1727.06|1726.98|1726.18|619
1592465400000|2020-06-18 07:30:00|1727.03|1726.23|1727.2|1726.4|1727.53|1726.73|1726.11|1725.31|738
1592465700000|2020-06-18 07:35:00|1727.21|1726.41|1728.46|1727.66|1728.5|1727.7|1726.91|1726.11|642
1592466000000|2020-06-18 07:40:00|1728.48|1727.68|1728.03|1727.23|1729.21|1728.46|1727.73|1727.06|808
1592466300000|2020-06-18 07:45:00|1727.92|1727.42|1728.28|1727.48|1728.47|1727.76|1727.44|1726.83|700
1592466600000|2020-06-18 07:50:00|1728.36|1727.56|1727.23|1726.43|1728.39|1727.59|1727.01|1726.29|561
1592466900000|2020-06-18 07:55:00|1727.31|1726.51|1727.9|1727.1|1728.22|1727.53|1727.11|1726.42|652
1592467200000|2020-06-18 08:00:00|1727.84|1727.04|1728.18|1727.38|1728.74|1727.94|1727.1|1726.36|627
1592467500000|2020-06-18 08:05:00|1728.19|1727.39|1728.69|1728.19|1729.48|1728.69|1728.06|1727.26|718
1592467800000|2020-06-18 08:10:00|1728.68|1728.18|1728.84|1728.04|1729.19|1728.48|1728.21|1727.5|722
1592468100000|2020-06-18 08:15:00|1728.83|1728.03|1728.59|1728.09|1729.21|1728.56|1728.49|1727.85|714
1592468400000|2020-06-18 08:20:00|1728.5|1728|1727.73|1727.23|1728.95|1728.35|1727.38|1726.86|656
1592468700000|2020-06-18 08:25:00|1727.72|1727.22|1728.39|1727.59|1728.63|1728.13|1727.72|1727.22|700
1592469000000|2020-06-18 08:30:00|1728.25|1727.75|1729.41|1728.91|1729.6|1729|1727.97|1727.28|843
1592469300000|2020-06-18 08:35:00|1729.33|1728.83|1730.15|1729.65|1730.39|1729.78|1729.17|1728.67|916
1592469600000|2020-06-18 08:40:00|1730.2|1729.7|1731.21|1730.71|1731.81|1731.29|1729.97|1729.42|887
1592469900000|2020-06-18 08:45:00|1731.24|1730.74|1731.28|1730.48|1731.72|1731.11|1730.71|1730.07|867
1592470200000|2020-06-18 08:50:00|1731.26|1730.46|1730.76|1729.96|1731.44|1730.7|1730.16|1729.36|810
1592470500000|2020-06-18 08:55:00|1730.72|1729.92|1733.52|1732.72|1734.91|1734.41|1730.59|1729.92|895
1592470800000|2020-06-18 09:00:00|1733.54|1732.74|1735.1|1734.3|1735.32|1734.58|1732.58|1731.78|924
1592471100000|2020-06-18 09:05:00|1735.16|1734.36|1735.58|1734.78|1735.89|1735.32|1733.9|1733.1|1052
1592471400000|2020-06-18 09:10:00|1735.71|1734.91|1736.45|1735.65|1738.33|1737.53|1735.41|1734.75|1115
1592471700000|2020-06-18 09:15:00|1736.39|1735.59|1735.72|1734.92|1737.04|1736.24|1735.38|1734.58|825
1592472000000|2020-06-18 09:20:00|1735.65|1734.85|1734.86|1734.06|1736.19|1735.39|1734.78|1733.98|743
1592472300000|2020-06-18 09:25:00|1734.87|1734.07|1734.69|1734.19|1735.49|1734.69|1734.31|1733.67|747
1592472600000|2020-06-18 09:30:00|1734.73|1734.23|1733.02|1732.22|1734.94|1734.23|1732.59|1731.79|866
1592472900000|2020-06-18 09:35:00|1732.91|1732.11|1730.8|1730|1732.91|1732.11|1729.08|1728.48|1033
1592473200000|2020-06-18 09:40:00|1730.83|1730.03|1730.13|1729.33|1731.86|1731.06|1729.29|1728.49|956
1592473500000|2020-06-18 09:45:00|1730.17|1729.37|1728.06|1727.26|1730.46|1729.71|1721.03|1720.53|1003
1592473800000|2020-06-18 09:50:00|1728|1727.2|1728|1727.2|1728.98|1728.18|1727.38|1726.58|1051
1592474100000|2020-06-18 09:55:00|1727.84|1727.04|1726.27|1725.47|1728.43|1727.77|1725.04|1724.24|1003
1592474400000|2020-06-18 10:00:00|1726.22|1725.42|1725.48|1724.98|1727.02|1726.41|1722.8|1722|1076
1592474700000|2020-06-18 10:05:00|1725.26|1724.76|1728.05|1727.25|1728.4|1727.67|1724.72|1724.22|1097
1592475000000|2020-06-18 10:10:00|1728.08|1727.28|1727.38|1726.58|1728.64|1727.94|1727.27|1726.47|764
1592475300000|2020-06-18 10:15:00|1727.45|1726.65|1727.53|1726.73|1728.02|1727.25|1725.65|1724.85|797
1592475600000|2020-06-18 10:20:00|1727.56|1726.76|1726.88|1726.38|1727.98|1727.35|1726.48|1725.87|679
1592475900000|2020-06-18 10:25:00|1726.89|1726.39|1726.06|1725.26|1727.07|1726.4|1725.67|1725.1|663
1592476200000|2020-06-18 10:30:00|1725.91|1725.41|1725.73|1724.93|1727.88|1727.19|1724.88|1724.12|885
1592476500000|2020-06-18 10:35:00|1725.74|1724.94|1724.65|1723.85|1726.21|1725.41|1724.53|1723.73|815
1592476800000|2020-06-18 10:40:00|1724.62|1723.82|1727.19|1726.39|1727.39|1726.59|1723.87|1723.07|868
1592477100000|2020-06-18 10:45:00|1727|1726.2|1728.04|1727.24|1728.04|1727.24|1726.64|1725.84|616
1592477400000|2020-06-18 10:50:00|1728.15|1727.35|1726.01|1725.21|1728.29|1727.49|1725.58|1724.78|710
1592477700000|2020-06-18 10:55:00|1726.03|1725.23|1727.09|1726.29|1727.31|1726.51|1725.69|1725.12|577
1592478000000|2020-06-18 11:00:00|1727.12|1726.32|1724.9|1724.1|1727.5|1726.7|1724.85|1724.05|811
1592478300000|2020-06-18 11:05:00|1725|1724.2|1725.45|1724.65|1726.05|1725.25|1724.14|1723.34|767
1592478600000|2020-06-18 11:10:00|1725.43|1724.63|1724.94|1724.14|1726.36|1725.56|1723.58|1722.78|858
1592478900000|2020-06-18 11:15:00|1724.92|1724.12|1725.3|1724.8|1725.89|1725.27|1723.41|1722.68|896
1592479200000|2020-06-18 11:20:00|1725.29|1724.79|1723.99|1723.49|1725.67|1725.17|1722.92|1722.33|805
1592479500000|2020-06-18 11:25:00|1723.98|1723.48|1724.37|1723.87|1725.15|1724.65|1723.46|1722.95|674
1592479800000|2020-06-18 11:30:00|1724.28|1723.78|1723.85|1723.35|1724.66|1723.9|1721.96|1721.26|926
1592480100000|2020-06-18 11:35:00|1723.79|1723.29|1723.32|1722.52|1724.02|1723.3|1721.76|1721.05|751
1592480400000|2020-06-18 11:40:00|1723.26|1722.46|1721.65|1721.15|1723.52|1722.84|1721.61|1720.98|627
1592480700000|2020-06-18 11:45:00|1721.77|1721.27|1721.35|1720.55|1722.02|1721.52|1718.68|1718.18|1014
1592481000000|2020-06-18 11:50:00|1721.46|1720.66|1722.1|1721.3|1722.2|1721.47|1720.53|1719.73|901
1592481300000|2020-06-18 11:55:00|1722.15|1721.35|1722.59|1721.79|1724.25|1723.45|1721.94|1721.18|887
1592481600000|2020-06-18 12:00:00|1722.64|1721.84|1723.22|1722.42|1723.29|1722.64|1720.73|1719.97|956
1592481900000|2020-06-18 12:05:00|1723.29|1722.49|1721.38|1720.58|1723.96|1723.42|1721.36|1720.58|884
1592482200000|2020-06-18 12:10:00|1721.4|1720.6|1720.34|1719.54|1721.84|1721.18|1719.9|1719.39|911
1592482500000|2020-06-18 12:15:00|1720.17|1719.37|1720.4|1719.9|1720.9|1720.23|1718.43|1717.83|1044
1592482800000|2020-06-18 12:20:00|1720.56|1719.76|1721.66|1721.16|1722.38|1721.81|1720.09|1719.59|964
1592483100000|2020-06-18 12:25:00|1721.65|1721.15|1721.92|1721.12|1722.34|1721.66|1720.7|1720.2|891
1592483400000|2020-06-18 12:30:00|1721.99|1721.19|1725.7|1725.2|1726.71|1725.91|1721.88|1721.08|1137
1592483700000|2020-06-18 12:35:00|1725.71|1725.21|1724.36|1723.86|1726.7|1726.1|1724.21|1723.63|964
1592484000000|2020-06-18 12:40:00|1724.41|1723.91|1723.92|1723.12|1724.99|1724.22|1723.43|1722.75|850
1592484300000|2020-06-18 12:45:00|1723.91|1723.11|1722.83|1722.33|1724.02|1723.3|1722.09|1721.44|964
1592484600000|2020-06-18 12:50:00|1722.74|1722.24|1723.17|1722.37|1723.53|1722.74|1721.06|1720.26|973
1592484900000|2020-06-18 12:55:00|1723.21|1722.41|1725.96|1725.16|1726|1725.38|1722.99|1722.25|978
1592485200000|2020-06-18 13:00:00|1725.95|1725.15|1726.88|1726.38|1727.17|1726.45|1724.4|1723.77|1047
1592485500000|2020-06-18 13:05:00|1726.78|1726.28|1726.68|1726.18|1727.75|1727.07|1726.06|1725.56|964
1592485800000|2020-06-18 13:10:00|1726.63|1726.13|1725.82|1725.02|1727.39|1726.79|1724.9|1724.39|914
1592486100000|2020-06-18 13:15:00|1725.81|1725.01|1723.92|1723.12|1726.59|1726.09|1723.19|1722.55|993
1592486400000|2020-06-18 13:20:00|1723.91|1723.11|1724.96|1724.46|1725.2|1724.7|1722.44|1721.94|1058
1592486700000|2020-06-18 13:25:00|1724.97|1724.47|1725.21|1724.71|1725.45|1724.95|1723.96|1723.28|702
1592487000000|2020-06-18 13:30:00|1725.29|1724.79|1725.69|1724.89|1726.38|1725.88|1723.58|1723|520
1592487300000|2020-06-18 13:35:00|1725.52|1725.02|1726.41|1725.91|1726.49|1725.99|1725.1|1724.52|512
1592487600000|2020-06-18 13:40:00|1726.52|1726.02|1725.64|1725.14|1726.89|1726.39|1724.59|1724.09|514
1592487900000|2020-06-18 13:45:00|1725.55|1725.05|1726.23|1725.73|1726.85|1726.26|1725.04|1724.49|484
1592488200000|2020-06-18 13:50:00|1726.25|1725.75|1724.24|1723.74|1726.37|1725.75|1724.04|1723.45|488
1592488500000|2020-06-18 13:55:00|1724.16|1723.66|1723.22|1722.42|1724.74|1724.18|1722.94|1722.29|633
1592488800000|2020-06-18 14:00:00|1723.25|1722.45|1721.03|1720.23|1723.27|1722.47|1718.95|1718.4|1177
1592489100000|2020-06-18 14:05:00|1721|1720.2|1723.63|1722.83|1723.63|1722.83|1720.59|1719.92|896
1592489400000|2020-06-18 14:10:00|1723.87|1723.07|1722.1|1721.6|1723.87|1723.07|1721.83|1721.19|940
1592489700000|2020-06-18 14:15:00|1722.09|1721.59|1720.27|1719.77|1722.14|1721.59|1720.03|1719.53|953
1592490000000|2020-06-18 14:20:00|1720.34|1719.84|1720.03|1719.23|1721.52|1720.9|1719.04|1718.27|980
1592490300000|2020-06-18 14:25:00|1719.87|1719.37|1718.62|1718.12|1721.06|1720.33|1717.97|1717.29|1066
1592490600000|2020-06-18 14:30:00|1718.55|1718.05|1719.17|1718.67|1720.41|1719.61|1717.95|1717.34|1100
1592490900000|2020-06-18 14:35:00|1719.36|1718.86|1721.29|1720.79|1721.47|1720.94|1718.3|1717.77|1077
1592491200000|2020-06-18 14:40:00|1721.44|1720.64|1722.31|1721.81|1722.95|1722.38|1720.66|1720.14|1020
1592491500000|2020-06-18 14:45:00|1722.39|1721.89|1720.15|1719.65|1722.95|1722.42|1719.81|1719.23|994
1592491800000|2020-06-18 14:50:00|1720.26|1719.76|1721.41|1720.91|1721.82|1721.19|1720.05|1719.42|927
1592492100000|2020-06-18 14:55:00|1721.39|1720.89|1722.35|1721.85|1723.68|1723.05|1720.87|1720.28|896
1592492400000|2020-06-18 15:00:00|1722.38|1721.88|1721.68|1720.88|1723.01|1722.38|1721.09|1720.54|785
1592492700000|2020-06-18 15:05:00|1721.67|1720.87|1723.07|1722.57|1723.33|1722.68|1721.39|1720.87|861
1592493000000|2020-06-18 15:10:00|1723.09|1722.59|1724.58|1723.78|1725.07|1724.53|1723.05|1722.55|1019
1592493300000|2020-06-18 15:15:00|1724.42|1723.92|1724.11|1723.31|1725.08|1724.31|1723.94|1723.31|874
1592493600000|2020-06-18 15:20:00|1724.05|1723.55|1723.68|1722.88|1724.76|1724.22|1723.21|1722.71|941
1592493900000|2020-06-18 15:25:00|1723.71|1722.91|1723.86|1723.36|1724.86|1724.36|1723.3|1722.79|896
1592494200000|2020-06-18 15:30:00|1723.74|1723.24|1723.78|1723.28|1724.62|1724.11|1723.52|1723.02|809
1592494500000|2020-06-18 15:35:00|1723.75|1723.25|1723.56|1723.06|1724.21|1723.5|1723.19|1722.6|697
1592494800000|2020-06-18 15:40:00|1723.66|1723.16|1723.71|1723.21|1724.29|1723.64|1723.51|1722.91|639
1592495100000|2020-06-18 15:45:00|1723.69|1723.19|1724.13|1723.63|1724.34|1723.77|1723.41|1722.79|673
1592495400000|2020-06-18 15:50:00|1724.1|1723.6|1723.74|1723.24|1724.35|1723.68|1723.11|1722.5|759
1592495700000|2020-06-18 15:55:00|1723.62|1723.12|1722.85|1722.35|1723.98|1723.38|1722.61|1721.87|813
1592496000000|2020-06-18 16:00:00|1722.91|1722.41|1724.17|1723.67|1724.44|1723.82|1722.91|1722.27|658
1592496300000|2020-06-18 16:05:00|1724.19|1723.69|1724.36|1723.86|1724.69|1723.99|1723.71|1723.17|564
1592496600000|2020-06-18 16:10:00|1724.34|1723.84|1724|1723.2|1724.54|1723.92|1723.69|1723.09|544
1592496900000|2020-06-18 16:15:00|1724.01|1723.21|1723.7|1723.2|1724.28|1723.67|1723.45|1722.88|531
1592497200000|2020-06-18 16:20:00|1723.68|1723.18|1723.78|1723.28|1724.1|1723.44|1723.38|1722.88|672
1592497500000|2020-06-18 16:25:00|1723.77|1723.27|1723.8|1723.3|1724.06|1723.45|1722.8|1722.08|696
1592497800000|2020-06-18 16:30:00|1723.76|1723.26|1724.37|1723.87|1724.7|1724.07|1723.7|1723.12|689
1592498100000|2020-06-18 16:35:00|1724.38|1723.88|1723.73|1723.23|1724.6|1723.88|1723.5|1722.94|643
1592498400000|2020-06-18 16:40:00|1723.68|1723.18|1724|1723.5|1724.26|1723.62|1723.52|1722.89|605
1592498700000|2020-06-18 16:45:00|1724.21|1723.41|1724.45|1723.95|1724.63|1723.99|1723.83|1723.24|554
1592499000000|2020-06-18 16:50:00|1724.38|1723.88|1724.23|1723.73|1724.92|1724.12|1723.79|1723.27|499
1592499300000|2020-06-18 16:55:00|1724.17|1723.67|1723.68|1723.18|1724.39|1723.77|1723.16|1722.64|669
1592499600000|2020-06-18 17:00:00|1723.83|1723.03|1723.74|1723.24|1723.95|1723.36|1723.07|1722.54|521
1592499900000|2020-06-18 17:05:00|1723.95|1723.15|1723.59|1723.09|1724|1723.31|1723.04|1722.45|555
1592500200000|2020-06-18 17:10:00|1723.6|1723.1|1723.99|1723.49|1724.31|1723.67|1723.54|1722.99|519
1592500500000|2020-06-18 17:15:00|1724|1723.5|1724.57|1723.77|1724.88|1724.2|1723.92|1723.42|584
1592500800000|2020-06-18 17:20:00|1724.59|1723.79|1723.62|1723.12|1724.71|1724.07|1723.38|1722.74|580
1592501100000|2020-06-18 17:25:00|1723.64|1723.14|1724.92|1724.12|1725.26|1724.46|1723.43|1722.92|569
1592501400000|2020-06-18 17:30:00|1724.97|1724.17|1724.56|1723.76|1725.05|1724.31|1724.03|1723.23|649
1592501700000|2020-06-18 17:35:00|1724.58|1723.78|1724.61|1724.11|1724.94|1724.32|1724.08|1723.45|558
1592502000000|2020-06-18 17:40:00|1724.58|1724.08|1724.46|1723.96|1724.88|1724.26|1724.33|1723.7|525
1592502300000|2020-06-18 17:45:00|1724.51|1724.01|1724.33|1723.53|1724.7|1724.12|1723.89|1723.35|509
1592502600000|2020-06-18 17:50:00|1724.15|1723.65|1724.77|1724.27|1725.16|1724.4|1724.08|1723.54|399
1592502900000|2020-06-18 17:55:00|1724.78|1724.28|1724.3|1723.8|1725.04|1724.36|1724.3|1723.7|389
1592503200000|2020-06-18 18:00:00|1724.32|1723.82|1723.94|1723.44|1724.97|1724.25|1723.9|1723.4|528
1592503500000|2020-06-18 18:05:00|1723.91|1723.41|1724.25|1723.45|1724.56|1723.87|1723.74|1723.24|604
1592503800000|2020-06-18 18:10:00|1724.23|1723.43|1724.14|1723.64|1724.39|1723.73|1723.73|1723.05|514
1592504100000|2020-06-18 18:15:00|1724.29|1723.49|1724.3|1723.8|1724.59|1723.87|1723.92|1723.4|403
1592504400000|2020-06-18 18:20:00|1724.28|1723.78|1724.07|1723.57|1724.76|1724.23|1724.01|1723.42|328
1592504700000|2020-06-18 18:25:00|1724.08|1723.58|1723.86|1723.36|1724.31|1723.69|1723.6|1723.07|536
1592505000000|2020-06-18 18:30:00|1723.88|1723.38|1723.91|1723.41|1724.39|1723.75|1723.79|1723.18|483
1592505300000|2020-06-18 18:35:00|1724|1723.2|1724.96|1724.16|1724.96|1724.22|1723.76|1723.14|511
1592505600000|2020-06-18 18:40:00|1724.9|1724.1|1724.49|1723.99|1725.15|1724.61|1724.45|1723.86|426
1592505900000|2020-06-18 18:45:00|1724.83|1724.03|1724.79|1724.29|1725.31|1724.51|1724.34|1723.8|341
1592506200000|2020-06-18 18:50:00|1724.94|1724.44|1725.27|1724.77|1725.95|1725.15|1724.72|1724.17|488
1592506500000|2020-06-18 18:55:00|1725.26|1724.76|1725.51|1725.01|1726.21|1725.63|1725.11|1724.48|541
1592506800000|2020-06-18 19:00:00|1725.52|1725.02|1724.69|1724.19|1725.96|1725.46|1724.67|1723.97|520
1592507100000|2020-06-18 19:05:00|1724.7|1724.2|1724.92|1724.12|1725.04|1724.43|1724.18|1723.56|533
1592507400000|2020-06-18 19:10:00|1724.95|1724.15|1724.34|1723.84|1724.95|1724.27|1724.2|1723.58|514
1592507700000|2020-06-18 19:15:00|1724.26|1723.76|1723.81|1723.31|1724.51|1723.98|1723.7|1723.14|524
1592508000000|2020-06-18 19:20:00|1723.79|1723.29|1724.19|1723.69|1724.56|1723.9|1723.12|1722.52|567
1592508300000|2020-06-18 19:25:00|1724.17|1723.67|1724.37|1723.87|1724.69|1724.11|1724.03|1723.35|434
1592508600000|2020-06-18 19:30:00|1724.38|1723.88|1723.99|1723.49|1725.27|1724.65|1723.85|1723.35|540
1592508900000|2020-06-18 19:35:00|1724.01|1723.51|1724.46|1723.66|1724.46|1723.85|1723.53|1722.96|433
1592509200000|2020-06-18 19:40:00|1724.29|1723.79|1724.71|1724.21|1725.7|1725.07|1724.29|1723.74|558
1592509500000|2020-06-18 19:45:00|1724.67|1724.17|1725.14|1724.34|1725.63|1724.97|1724.42|1723.69|705
1592509800000|2020-06-18 19:50:00|1725.17|1724.37|1725.4|1724.6|1725.88|1725.38|1724.74|1724.16|731
1592510100000|2020-06-18 19:55:00|1725.62|1724.82|1725.12|1724.32|1725.88|1725.23|1724.82|1724.2|834
1592510400000|2020-06-18 20:00:00|1725.02|1724.52|1724.45|1723.95|1725.71|1725.11|1724.16|1723.54|631
1592510700000|2020-06-18 20:05:00|1724.58|1723.78|1723.94|1723.44|1725.13|1724.48|1723.93|1723.3|371
1592511000000|2020-06-18 20:10:00|1723.97|1723.47|1724.24|1723.74|1724.7|1724|1723.78|1723.11|300
1592511300000|2020-06-18 20:15:00|1724.37|1723.87|1724.03|1723.53|1724.62|1724.06|1723.93|1723.27|281
1592511600000|2020-06-18 20:20:00|1724.16|1723.66|1724.1|1723.6|1724.55|1723.94|1724|1723.35|322
1592511900000|2020-06-18 20:25:00|1724.14|1723.64|1724.2|1723.7|1724.68|1724.03|1723.89|1723.26|301
1592512200000|2020-06-18 20:30:00|1724.1|1723.6|1724.01|1723.51|1724.46|1723.91|1723.79|1723.29|297
1592512500000|2020-06-18 20:35:00|1724.2|1723.7|1724.1|1723.3|1724.55|1723.98|1723.81|1723.03|277
1592512800000|2020-06-18 20:40:00|1724.12|1723.32|1724.44|1723.64|1724.83|1724.03|1723.89|1723.1|150
1592513100000|2020-06-18 20:45:00|1724.49|1723.69|1723.06|1722.26|1724.54|1723.74|1723.03|1722.23|272
1592513400000|2020-06-18 20:50:00|1723.04|1722.24|1723.17|1722.37|1723.82|1723.02|1722.59|1722.04|272
1592513700000|2020-06-18 20:55:00|1723.16|1722.36|1723.58|1722.78|1723.66|1722.86|1722.71|1721.91|300
1592517600000|2020-06-18 22:00:00|1723.04|1722.24|1723.81|1723.01|1724.2|1723.4|1722.83|1722.03|259
1592517900000|2020-06-18 22:05:00|1723.79|1722.99|1723.98|1723.18|1724.17|1723.37|1723.61|1722.81|204
1592518200000|2020-06-18 22:10:00|1724|1723.2|1723.97|1723.17|1724.31|1723.51|1723.93|1723.13|141
1592518500000|2020-06-18 22:15:00|1723.94|1723.14|1723.19|1722.39|1723.95|1723.15|1722.97|1722.17|245
1592518800000|2020-06-18 22:20:00|1723.17|1722.37|1722.49|1721.69|1723.2|1722.4|1721.95|1721.28|249
1592519100000|2020-06-18 22:25:00|1722.48|1721.68|1722.96|1722.16|1723.33|1722.53|1722.22|1721.42|203
1592519400000|2020-06-18 22:30:00|1723.06|1722.26|1723.36|1722.56|1723.63|1722.83|1722.93|1722.13|247
1592519700000|2020-06-18 22:35:00|1723.38|1722.58|1723.12|1722.32|1723.65|1722.85|1722.92|1722.12|186
1592520000000|2020-06-18 22:40:00|1723.17|1722.37|1723.04|1722.24|1723.17|1722.37|1722.53|1721.73|232
1592520300000|2020-06-18 22:45:00|1723.03|1722.23|1723.23|1722.43|1723.53|1722.73|1722.86|1722.06|193
1592520600000|2020-06-18 22:50:00|1723.14|1722.34|1723.7|1722.9|1723.74|1722.94|1723.03|1722.23|167
1592520900000|2020-06-18 22:55:00|1723.67|1722.87|1724.35|1723.55|1724.35|1723.55|1723.35|1722.55|230
1592521200000|2020-06-18 23:00:00|1724.12|1723.32|1723.94|1723.14|1724.68|1723.88|1723.87|1723.07|189
1592521500000|2020-06-18 23:05:00|1723.93|1723.13|1724.47|1723.67|1724.65|1723.85|1723.91|1723.11|161
1592521800000|2020-06-18 23:10:00|1724.52|1723.72|1724.64|1723.84|1724.9|1724.1|1724.25|1723.45|239
1592522100000|2020-06-18 23:15:00|1724.59|1723.79|1724.61|1723.81|1724.79|1723.99|1724.33|1723.53|217
1592522400000|2020-06-18 23:20:00|1724.43|1723.63|1724.53|1723.73|1724.81|1724.01|1724.35|1723.55|184
1592522700000|2020-06-18 23:25:00|1724.52|1723.72|1724.44|1723.64|1724.74|1723.94|1724.32|1723.52|128
1592523000000|2020-06-18 23:30:00|1724.47|1723.67|1723.75|1722.95|1724.47|1723.67|1723.64|1722.84|168
1592523300000|2020-06-18 23:35:00|1723.7|1722.9|1723.72|1722.92|1724.28|1723.48|1722.97|1722.17|216
1592523600000|2020-06-18 23:40:00|1723.6|1722.8|1723.23|1722.43|1723.83|1723.03|1723.2|1722.4|181
1592523900000|2020-06-18 23:45:00|1723.3|1722.5|1722.82|1722.02|1723.46|1722.66|1722.5|1721.7|224
1592524200000|2020-06-18 23:50:00|1722.83|1722.03|1723.33|1722.53|1723.52|1722.72|1722.68|1721.88|302
1592524500000|2020-06-18 23:55:00|1723.16|1722.36|1723.93|1723.13|1724.34|1723.54|1723.16|1722.36|205
1592524800000|2020-06-19 00:00:00|1724|1723.2|1723.96|1723.16|1724.52|1723.72|1723.67|1722.87|327
1592525100000|2020-06-19 00:05:00|1723.97|1723.17|1724.28|1723.48|1724.72|1723.92|1723.62|1722.82|353
1592525400000|2020-06-19 00:10:00|1724.21|1723.41|1723.71|1722.91|1724.44|1723.64|1723.14|1722.34|280
1592525700000|2020-06-19 00:15:00|1723.58|1722.78|1723.19|1722.39|1724|1723.2|1722.63|1721.83|294
1592526000000|2020-06-19 00:20:00|1723.05|1722.25|1723.71|1722.91|1723.92|1723.12|1722.97|1722.17|269
1592526300000|2020-06-19 00:25:00|1723.68|1722.88|1724.3|1723.5|1725.06|1724.26|1723.42|1722.62|341
1592526600000|2020-06-19 00:30:00|1724.21|1723.41|1723.81|1723.01|1724.59|1723.79|1723.39|1722.59|271
1592526900000|2020-06-19 00:35:00|1723.53|1722.73|1724.75|1723.95|1724.76|1723.96|1723.53|1722.73|238
1592527200000|2020-06-19 00:40:00|1724.72|1723.92|1724.2|1723.4|1724.9|1724.1|1723.99|1723.19|289
1592527500000|2020-06-19 00:45:00|1724.36|1723.56|1724.19|1723.39|1724.61|1723.81|1724.07|1723.27|269
1592527800000|2020-06-19 00:50:00|1724.17|1723.37|1724.08|1723.28|1724.37|1723.57|1723.7|1722.9|317
1592528100000|2020-06-19 00:55:00|1723.96|1723.16|1724.37|1723.57|1724.65|1723.85|1723.81|1723.01|287
1592528400000|2020-06-19 01:00:00|1724.16|1723.36|1723.98|1723.18|1725.68|1724.88|1723.26|1722.46|653
1592528700000|2020-06-19 01:05:00|1723.99|1723.19|1724.28|1723.48|1725.27|1724.47|1723.86|1723.14|577
1592529000000|2020-06-19 01:10:00|1724.25|1723.45|1724.66|1724.16|1725.21|1724.56|1724.05|1723.45|570
1592529300000|2020-06-19 01:15:00|1724.64|1724.14|1725.28|1724.48|1725.36|1724.7|1724.08|1723.41|546
1592529600000|2020-06-19 01:20:00|1725.22|1724.42|1725.13|1724.63|1725.56|1725.06|1724.78|1724.28|583
1592529900000|2020-06-19 01:25:00|1725.14|1724.64|1725.39|1724.89|1725.75|1725.25|1724.68|1724.18|483
1592530200000|2020-06-19 01:30:00|1725.4|1724.9|1725.48|1724.98|1725.93|1725.33|1725.04|1724.54|521
1592530500000|2020-06-19 01:35:00|1725.49|1724.99|1725.81|1725.01|1726.43|1725.63|1725.49|1724.76|470
1592530800000|2020-06-19 01:40:00|1725.85|1725.05|1725.08|1724.28|1725.97|1725.42|1724.82|1724.04|420
1592531100000|2020-06-19 01:45:00|1725.14|1724.34|1726.06|1725.26|1726.21|1725.51|1724.9|1724.1|351
1592531400000|2020-06-19 01:50:00|1726.07|1725.27|1726.13|1725.33|1726.46|1725.72|1725.5|1724.79|455
1592531700000|2020-06-19 01:55:00|1726.16|1725.36|1726.41|1725.61|1726.82|1726.09|1725.56|1724.79|408
1592532000000|2020-06-19 02:00:00|1726.59|1725.79|1726.15|1725.35|1726.83|1726.19|1725.23|1724.71|605
1592532300000|2020-06-19 02:05:00|1726.14|1725.34|1725.83|1725.03|1726.29|1725.54|1725.41|1724.79|462
1592532600000|2020-06-19 02:10:00|1725.79|1724.99|1726.18|1725.38|1726.32|1725.58|1725.4|1724.67|409
1592532900000|2020-06-19 02:15:00|1726.13|1725.33|1726.5|1725.7|1726.73|1726.06|1725.89|1725.09|400
1592533200000|2020-06-19 02:20:00|1726.49|1725.69|1726.44|1725.64|1726.69|1726|1725.91|1725.25|299
1592533500000|2020-06-19 02:25:00|1726.42|1725.62|1726.41|1725.91|1726.75|1726.1|1726.09|1725.44|340
1592533800000|2020-06-19 02:30:00|1726.4|1725.9|1726.48|1725.68|1727.02|1726.3|1726.16|1725.57|397
1592534100000|2020-06-19 02:35:00|1726.49|1725.69|1725.54|1725.04|1726.57|1725.93|1725.27|1724.71|399
1592534400000|2020-06-19 02:40:00|1725.58|1725.08|1726.03|1725.23|1726.3|1725.5|1725.43|1724.92|271
1592534700000|2020-06-19 02:45:00|1725.99|1725.19|1725.96|1725.16|1726.39|1725.72|1725.61|1725.05|471
1592535000000|2020-06-19 02:50:00|1725.92|1725.12|1725.94|1725.14|1726.26|1725.46|1725.57|1724.82|394
1592535300000|2020-06-19 02:55:00|1725.97|1725.17|1725.95|1725.15|1726.24|1725.44|1725.44|1724.77|506
1592535600000|2020-06-19 03:00:00|1725.89|1725.09|1726.03|1725.23|1726.41|1725.61|1725.78|1725.08|315
1592535900000|2020-06-19 03:05:00|1726.05|1725.25|1725.72|1724.92|1726.24|1725.6|1725.26|1724.57|397
1592536200000|2020-06-19 03:10:00|1725.7|1724.9|1726.08|1725.58|1726.43|1725.76|1725.49|1724.69|369
1592536500000|2020-06-19 03:15:00|1726.06|1725.56|1726.57|1726.07|1726.95|1726.32|1725.93|1725.43|484
1592536800000|2020-06-19 03:20:00|1726.56|1726.06|1726.95|1726.45|1727.49|1726.9|1726.48|1725.91|452
1592537100000|2020-06-19 03:25:00|1726.92|1726.42|1726.8|1726.3|1727.52|1726.79|1726.68|1726.13|430
1592537400000|2020-06-19 03:30:00|1726.94|1726.14|1726.72|1726.22|1727.31|1726.75|1726.64|1726|268
1592537700000|2020-06-19 03:35:00|1726.84|1726.34|1726.65|1726.15|1727.04|1726.34|1726.11|1725.48|317
1592538000000|2020-06-19 03:40:00|1726.67|1726.17|1727.41|1726.91|1727.74|1727.09|1726.63|1726.13|414
1592538300000|2020-06-19 03:45:00|1727.74|1726.94|1727.1|1726.3|1727.74|1727.04|1726.61|1726.08|306
1592538600000|2020-06-19 03:50:00|1727.06|1726.26|1726.3|1725.8|1727.06|1726.29|1725.96|1725.46|389
1592538900000|2020-06-19 03:55:00|1726.28|1725.78|1726.38|1725.88|1726.74|1726.15|1725.76|1725.18|374
1592539200000|2020-06-19 04:00:00|1726.52|1725.72|1726.36|1725.86|1727.08|1726.3|1726.16|1725.56|316
1592539500000|2020-06-19 04:05:00|1726.38|1725.88|1727.25|1726.45|1727.55|1727.05|1726.19|1725.65|413
1592539800000|2020-06-19 04:10:00|1727.22|1726.42|1727.22|1726.72|1727.67|1727.01|1726.86|1726.31|341
1592540100000|2020-06-19 04:15:00|1727.23|1726.73|1727.22|1726.72|1727.53|1726.89|1726.94|1726.3|291
1592540400000|2020-06-19 04:20:00|1727.21|1726.71|1726.77|1726.27|1727.76|1727.11|1726.62|1726.08|284
1592540700000|2020-06-19 04:25:00|1726.82|1726.32|1727.27|1726.77|1727.45|1726.8|1726.66|1726.16|352
1592541000000|2020-06-19 04:30:00|1727.48|1726.68|1727.11|1726.61|1727.48|1726.87|1726.36|1725.8|300
1592541300000|2020-06-19 04:35:00|1727.17|1726.67|1727.47|1726.97|1727.66|1727.13|1727.11|1726.57|269
1592541600000|2020-06-19 04:40:00|1727.45|1726.95|1727.21|1726.71|1727.6|1727.02|1727.11|1726.57|198
1592541900000|2020-06-19 04:45:00|1727.17|1726.67|1727.35|1726.85|1727.56|1726.97|1727.15|1726.58|166
1592542200000|2020-06-19 04:50:00|1727.38|1726.88|1727.02|1726.22|1727.85|1727.33|1726.71|1726.11|412
1592542500000|2020-06-19 04:55:00|1726.66|1726.16|1726.47|1725.97|1727.2|1726.7|1726.2|1725.53|436
1592542800000|2020-06-19 05:00:00|1726.41|1725.91|1727.1|1726.3|1727.46|1726.82|1726.37|1725.77|358
1592543100000|2020-06-19 05:05:00|1727.09|1726.29|1727.3|1726.5|1727.68|1726.88|1726.79|1726.12|250
1592543400000|2020-06-19 05:10:00|1727.29|1726.49|1727.79|1726.99|1727.89|1727.12|1726.88|1726.38|233
1592543700000|2020-06-19 05:15:00|1727.76|1726.96|1727.99|1727.49|1728.26|1727.62|1727.33|1726.77|372
1592544000000|2020-06-19 05:20:00|1727.96|1727.46|1727.87|1727.37|1728.38|1727.64|1727.43|1726.74|395
1592544300000|2020-06-19 05:25:00|1727.89|1727.39|1728.16|1727.36|1728.46|1727.78|1727.71|1727.16|297
1592544600000|2020-06-19 05:30:00|1728.19|1727.39|1728.11|1727.31|1728.49|1727.85|1727.71|1727.13|419
1592544900000|2020-06-19 05:35:00|1728.08|1727.28|1727.67|1727.17|1728.33|1727.79|1727.23|1726.7|388
1592545200000|2020-06-19 05:40:00|1727.62|1727.12|1727.54|1727.04|1728.42|1727.92|1726.92|1726.36|424
1592545500000|2020-06-19 05:45:00|1727.58|1727.08|1727.66|1727.16|1727.96|1727.43|1727.45|1726.79|350
1592545800000|2020-06-19 05:50:00|1727.64|1727.14|1727.54|1727.04|1728.12|1727.46|1727.33|1726.81|373
1592546100000|2020-06-19 05:55:00|1727.52|1727.02|1728.22|1727.42|1728.6|1727.93|1727.52|1726.98|502
1592546400000|2020-06-19 06:00:00|1728.51|1727.71|1727.98|1727.48|1728.86|1728.2|1727.98|1727.48|641
1592546700000|2020-06-19 06:05:00|1727.97|1727.47|1728.56|1728.06|1728.86|1728.33|1727.57|1727.07|570
1592547000000|2020-06-19 06:10:00|1728.48|1727.98|1728.94|1728.44|1729.19|1728.69|1728.41|1727.81|399
1592547300000|2020-06-19 06:15:00|1728.96|1728.46|1729.24|1728.74|1729.57|1728.97|1728.66|1728.16|422
1592547600000|2020-06-19 06:20:00|1729.29|1728.79|1729.66|1728.86|1729.75|1729.17|1728.64|1728.12|549
1592547900000|2020-06-19 06:25:00|1729.54|1729.04|1730.16|1729.66|1730.67|1729.97|1729.35|1728.78|719
1592548200000|2020-06-19 06:30:00|1730.23|1729.73|1730.22|1729.72|1730.65|1729.98|1729.85|1729.31|671
1592548500000|2020-06-19 06:35:00|1730.26|1729.76|1731.01|1730.51|1731.2|1730.57|1730.03|1729.44|727
1592548800000|2020-06-19 06:40:00|1731.08|1730.58|1732.46|1731.96|1732.98|1732.3|1730.8|1730.2|864
1592549100000|2020-06-19 06:45:00|1732.45|1731.95|1732.67|1732.17|1733.48|1732.88|1731.86|1731.34|883
1592549400000|2020-06-19 06:50:00|1732.68|1732.18|1730.39|1729.89|1732.81|1732.2|1730.37|1729.86|895
1592549700000|2020-06-19 06:55:00|1730.4|1729.9|1730.96|1730.16|1731.11|1730.54|1729.79|1729.15|808
1592550000000|2020-06-19 07:00:00|1731.02|1730.22|1730.64|1730.14|1731.73|1731.16|1730.17|1729.49|832
1592550300000|2020-06-19 07:05:00|1730.67|1730.17|1730.49|1729.99|1731.35|1730.79|1730.49|1729.93|674
1592550600000|2020-06-19 07:10:00|1730.59|1729.79|1731.17|1730.67|1731.68|1731.15|1730.03|1729.34|702
1592550900000|2020-06-19 07:15:00|1731.19|1730.69|1731|1730.5|1731.61|1731|1730.45|1729.95|662
1592551200000|2020-06-19 07:20:00|1730.9|1730.4|1730.44|1729.94|1731.83|1731.31|1730.06|1729.56|658
1592551500000|2020-06-19 07:25:00|1730.47|1729.97|1731.46|1730.96|1731.83|1731.19|1730.14|1729.58|745
1592551800000|2020-06-19 07:30:00|1731.53|1730.73|1731.48|1730.98|1732.06|1731.47|1731.25|1730.66|835
1592552100000|2020-06-19 07:35:00|1731.51|1731.01|1731.37|1730.57|1731.6|1731.03|1730.77|1730.22|860
1592552400000|2020-06-19 07:40:00|1731.23|1730.73|1732.22|1731.72|1732.69|1732.12|1730.78|1730.28|782
1592552700000|2020-06-19 07:45:00|1732.24|1731.74|1732.39|1731.89|1732.59|1732.09|1731.88|1731.32|571
1592553000000|2020-06-19 07:50:00|1732.36|1731.86|1732.14|1731.64|1732.73|1732.23|1732.05|1731.46|371
1592553300000|2020-06-19 07:55:00|1732.15|1731.65|1732.29|1731.79|1732.44|1731.94|1731.72|1731.22|544
1592553600000|2020-06-19 08:00:00|1732.3|1731.8|1732.36|1731.86|1732.76|1732.25|1730.84|1730.34|648
1592553900000|2020-06-19 08:05:00|1732.34|1731.84|1731.63|1731.13|1732.71|1732.18|1731.15|1730.65|665
1592554200000|2020-06-19 08:10:00|1731.64|1731.14|1730.54|1730.04|1732.22|1731.72|1730.22|1729.72|809
1592554500000|2020-06-19 08:15:00|1730.52|1730.02|1730.55|1729.75|1730.85|1730.11|1729.7|1729.16|668
1592554800000|2020-06-19 08:20:00|1730.39|1729.89|1730.17|1729.67|1731.07|1730.57|1729.1|1728.48|759
1592555100000|2020-06-19 08:25:00|1730.13|1729.63|1729.57|1729.07|1730.49|1729.79|1729.45|1728.89|525
1592555400000|2020-06-19 08:30:00|1729.51|1729.01|1729.29|1728.79|1730.29|1729.73|1728.56|1728.06|735
1592555700000|2020-06-19 08:35:00|1729.35|1728.85|1729.37|1728.57|1729.81|1729.27|1728.47|1727.89|687
1592556000000|2020-06-19 08:40:00|1729.28|1728.78|1729.38|1728.88|1729.73|1729.13|1729.01|1728.47|423
1592556300000|2020-06-19 08:45:00|1729.34|1728.84|1729.27|1728.77|1729.54|1729.04|1729.1|1728.56|428
1592556600000|2020-06-19 08:50:00|1729.24|1728.74|1729.4|1728.9|1729.63|1729.13|1728.81|1728.31|418
1592556900000|2020-06-19 08:55:00|1729.39|1728.89|1730.54|1730.04|1730.59|1730.05|1729.36|1728.86|556
1592557200000|2020-06-19 09:00:00|1730.48|1729.98|1730.25|1729.75|1730.84|1730.34|1730.05|1729.44|530
1592557500000|2020-06-19 09:05:00|1730.27|1729.47|1729.89|1729.39|1730.27|1729.76|1729.68|1729.15|322
1592557800000|2020-06-19 09:10:00|1729.88|1729.38|1730.41|1729.91|1730.68|1730.18|1729.75|1729.25|369
1592558100000|2020-06-19 09:15:00|1730.36|1729.86|1729.26|1728.76|1730.41|1729.91|1729.03|1728.26|514
1592558400000|2020-06-19 09:20:00|1729.23|1728.73|1729.27|1728.77|1729.78|1729.28|1729.05|1728.48|553
1592558700000|2020-06-19 09:25:00|1729.3|1728.8|1728.62|1728.12|1729.52|1728.93|1728.62|1728.12|551
1592559000000|2020-06-19 09:30:00|1728.68|1728.18|1729.51|1729.01|1729.69|1729.08|1727.93|1727.29|705
1592559300000|2020-06-19 09:35:00|1729.71|1728.91|1730.07|1729.57|1730.53|1729.88|1729.04|1728.47|553
1592559600000|2020-06-19 09:40:00|1729.94|1729.44|1729.61|1728.81|1730.45|1729.87|1729.29|1728.73|649
1592559900000|2020-06-19 09:45:00|1729.49|1728.99|1729.01|1728.51|1729.76|1729.14|1728.74|1728.16|633
1592560200000|2020-06-19 09:50:00|1729.04|1728.54|1729.62|1729.12|1729.86|1729.36|1728.6|1728.1|569
1592560500000|2020-06-19 09:55:00|1729.63|1729.13|1731.79|1731.29|1731.99|1731.49|1729.61|1729.11|616
1592560800000|2020-06-19 10:00:00|1731.75|1731.25|1732.46|1731.96|1732.53|1732.03|1731.17|1730.53|644
1592561100000|2020-06-19 10:05:00|1732.3|1731.8|1732.02|1731.52|1732.5|1732|1731.65|1731.15|480
1592561400000|2020-06-19 10:10:00|1732.01|1731.51|1732.09|1731.59|1732.66|1732.06|1731.95|1731.41|392
1592561700000|2020-06-19 10:15:00|1732.08|1731.58|1731.33|1730.83|1732.11|1731.61|1731.21|1730.57|359
1592562000000|2020-06-19 10:20:00|1731.38|1730.88|1731.2|1730.7|1731.45|1730.95|1730.98|1730.48|384
1592562300000|2020-06-19 10:25:00|1731.21|1730.71|1730.85|1730.35|1731.36|1730.86|1730.81|1730.31|407
1592562600000|2020-06-19 10:30:00|1730.86|1730.36|1732.01|1731.51|1732.11|1731.51|1730.23|1729.73|540
1592562900000|2020-06-19 10:35:00|1731.97|1731.47|1731.41|1730.91|1732.55|1731.78|1731.12|1730.57|426
1592563200000|2020-06-19 10:40:00|1731.44|1730.94|1730.51|1730.01|1731.44|1730.94|1730.31|1729.81|379
1592563500000|2020-06-19 10:45:00|1730.45|1729.95|1730.95|1730.45|1731.12|1730.62|1730.01|1729.51|564
1592563800000|2020-06-19 10:50:00|1730.97|1730.47|1731.39|1730.89|1731.68|1731.18|1730.88|1730.26|359
1592564100000|2020-06-19 10:55:00|1731.47|1730.97|1730.19|1729.69|1731.65|1731.12|1729.96|1729.46|487
1592564400000|2020-06-19 11:00:00|1730.24|1729.74|1731.03|1730.53|1731.51|1730.86|1730.02|1729.52|529
1592564700000|2020-06-19 11:05:00|1731.08|1730.58|1731.77|1730.97|1731.77|1731.06|1730.83|1730.13|352
1592565000000|2020-06-19 11:10:00|1731.42|1730.92|1731.53|1731.03|1731.83|1731.18|1731.1|1730.45|466
1592565300000|2020-06-19 11:15:00|1731.66|1730.86|1731.54|1731.04|1731.91|1731.23|1731.39|1730.86|349
1592565600000|2020-06-19 11:20:00|1731.49|1730.99|1730.76|1729.96|1731.63|1730.99|1730.44|1729.81|459
1592565900000|2020-06-19 11:25:00|1730.58|1730.08|1731.24|1730.74|1731.44|1730.87|1730.33|1729.77|353
1592566200000|2020-06-19 11:30:00|1731.25|1730.75|1731.78|1731.28|1732.06|1731.56|1731.01|1730.5|493
1592566500000|2020-06-19 11:35:00|1731.86|1731.36|1733.03|1732.53|1733.41|1732.81|1731.83|1731.22|853
1592566800000|2020-06-19 11:40:00|1733.12|1732.62|1732.66|1732.16|1733.37|1732.74|1732.36|1731.71|798
1592567100000|2020-06-19 11:45:00|1732.67|1732.17|1733.3|1732.8|1733.95|1733.45|1732.49|1731.89|739
1592567400000|2020-06-19 11:50:00|1733.45|1732.65|1733.4|1732.9|1733.67|1733.14|1732.84|1732.04|635
1592567700000|2020-06-19 11:55:00|1733.3|1732.8|1734.19|1733.69|1734.49|1733.99|1733.11|1732.56|689
1592568000000|2020-06-19 12:00:00|1734.15|1733.65|1733.34|1732.84|1734.64|1734.14|1733.25|1732.7|758
1592568300000|2020-06-19 12:05:00|1733.37|1732.87|1732.91|1732.41|1733.47|1732.87|1732.44|1731.86|598
1592568600000|2020-06-19 12:10:00|1732.93|1732.43|1732.45|1731.95|1734.58|1733.93|1732.44|1731.94|818
1592568900000|2020-06-19 12:15:00|1732.47|1731.97|1733.83|1733.33|1734.52|1734.02|1731.92|1731.18|911
1592569200000|2020-06-19 12:20:00|1733.72|1733.22|1734.99|1734.49|1736.11|1735.5|1733.72|1733.22|1053
1592569500000|2020-06-19 12:25:00|1734.87|1734.37|1734.2|1733.7|1735.92|1735.34|1733.03|1732.36|968
1592569800000|2020-06-19 12:30:00|1734.4|1733.9|1735.8|1735.3|1736.95|1736.45|1734.4|1733.9|1057
1592570100000|2020-06-19 12:35:00|1735.81|1735.31|1735.54|1735.04|1737.07|1736.52|1735.23|1734.7|1007
1592570400000|2020-06-19 12:40:00|1735.6|1735.1|1734.26|1733.76|1735.9|1735.3|1733.97|1733.26|946
1592570700000|2020-06-19 12:45:00|1734.24|1733.74|1735.35|1734.85|1736|1735.27|1734.09|1733.37|903
1592571000000|2020-06-19 12:50:00|1735.29|1734.79|1735.45|1734.65|1736.17|1735.45|1734.95|1734.36|860
1592571300000|2020-06-19 12:55:00|1735.43|1734.63|1735.48|1734.68|1736.47|1735.86|1735.27|1734.63|814
1592571600000|2020-06-19 13:00:00|1735.51|1734.71|1735.78|1734.98|1737.37|1736.76|1735.08|1734.51|936
1592571900000|2020-06-19 13:05:00|1735.75|1734.95|1735.31|1734.81|1736|1735.42|1734.87|1734.22|844
1592572200000|2020-06-19 13:10:00|1735.39|1734.89|1736.37|1735.87|1736.66|1736.11|1734.92|1734.29|908
1592572500000|2020-06-19 13:15:00|1736.5|1736|1735.34|1734.54|1737.76|1737.26|1734.91|1734.33|912
1592572800000|2020-06-19 13:20:00|1735.4|1734.6|1734.1|1733.6|1735.4|1734.78|1733.11|1732.58|994
1592573100000|2020-06-19 13:25:00|1734.14|1733.64|1732.9|1732.4|1734.32|1733.64|1732.41|1731.74|818
1592573400000|2020-06-19 13:30:00|1732.91|1732.41|1733.23|1732.73|1734.1|1733.6|1732.55|1731.94|537
1592573700000|2020-06-19 13:35:00|1733.15|1732.65|1734.34|1733.84|1734.4|1733.9|1733.08|1732.58|492
1592574000000|2020-06-19 13:40:00|1734.35|1733.85|1734.98|1734.48|1735.36|1734.86|1733.98|1733.48|491
1592574300000|2020-06-19 13:45:00|1734.83|1734.33|1734.7|1734.2|1735.56|1735.06|1733.8|1733.3|474
1592574600000|2020-06-19 13:50:00|1734.68|1734.18|1735.55|1735.05|1736.06|1735.51|1734.56|1733.96|525
1592574900000|2020-06-19 13:55:00|1735.53|1735.03|1734.67|1734.17|1735.83|1735.26|1734.64|1733.91|520
1592575200000|2020-06-19 14:00:00|1734.82|1734.32|1734.82|1734.32|1735.81|1735.18|1733.68|1733.04|524
1592575500000|2020-06-19 14:05:00|1734.81|1734.31|1735.55|1735.05|1735.8|1735.13|1734.54|1734|716
1592575800000|2020-06-19 14:10:00|1735.58|1735.08|1737.09|1736.59|1737.22|1736.7|1735.53|1734.97|1017
1592576100000|2020-06-19 14:15:00|1737.18|1736.68|1737.97|1737.47|1738.31|1737.6|1736.96|1736.41|1053
1592576400000|2020-06-19 14:20:00|1737.94|1737.44|1735.97|1735.47|1738.15|1737.55|1735.89|1735.2|1088
1592576700000|2020-06-19 14:25:00|1736.2|1735.4|1737.12|1736.62|1738.93|1738.29|1736.2|1735.4|1080
1592577000000|2020-06-19 14:30:00|1736.97|1736.47|1739.41|1738.61|1740.21|1739.44|1736.97|1736.39|1166
1592577300000|2020-06-19 14:35:00|1739.43|1738.63|1739.37|1738.87|1740.8|1740.15|1739.02|1738.36|1072
1592577600000|2020-06-19 14:40:00|1739.41|1738.91|1738.98|1738.48|1740.7|1740.13|1738.52|1737.97|983
1592577900000|2020-06-19 14:45:00|1739.1|1738.6|1738.07|1737.57|1739.53|1738.91|1737.77|1737.21|1009
1592578200000|2020-06-19 14:50:00|1738.08|1737.58|1739.29|1738.49|1740.48|1739.75|1737.95|1737.37|983
1592578500000|2020-06-19 14:55:00|1739.06|1738.56|1738.15|1737.35|1739.84|1739.17|1737.51|1736.94|1048
1592578800000|2020-06-19 15:00:00|1738.3|1737.5|1739.73|1739.23|1740.42|1739.83|1737.83|1737.21|1061
1592579100000|2020-06-19 15:05:00|1739.69|1739.19|1740.48|1739.98|1740.92|1740.29|1739.63|1738.93|1000
1592579400000|2020-06-19 15:10:00|1740.55|1740.05|1743.4|1742.6|1745.35|1744.55|1740.29|1739.69|1086
1592579700000|2020-06-19 15:15:00|1743.01|1742.21|1743.93|1743.43|1745.04|1743.99|1741.82|1734.86|1271
1592580000000|2020-06-19 15:20:00|1744.06|1743.56|1743.95|1743.15|1745.68|1744.96|1743.57|1742.86|1177
1592580300000|2020-06-19 15:25:00|1744|1743.2|1742.98|1742.18|1745.35|1744.55|1742.44|1741.75|1112
1592580600000|2020-06-19 15:30:00|1742.97|1742.47|1741.5|1741|1743.64|1743.01|1740.9|1740.18|1013
1592580900000|2020-06-19 15:35:00|1741.47|1740.97|1741.83|1741.33|1742.38|1741.73|1739.79|1739.17|1068
1592581200000|2020-06-19 15:40:00|1741.8|1741.3|1743.96|1743.16|1744.05|1743.38|1741.7|1740.9|1030
1592581500000|2020-06-19 15:45:00|1743.99|1743.19|1743.76|1743.26|1744.59|1744|1743.69|1743.14|1032
1592581800000|2020-06-19 15:50:00|1743.71|1743.21|1744.18|1743.68|1744.58|1743.94|1743.55|1742.96|917
1592582100000|2020-06-19 15:55:00|1744.15|1743.65|1742.71|1741.91|1744.48|1743.87|1741.42|1740.8|944
1592582400000|2020-06-19 16:00:00|1742.74|1741.94|1741.7|1741.2|1742.93|1742.33|1741.12|1740.5|907
1592582700000|2020-06-19 16:05:00|1741.64|1741.14|1741.52|1741.02|1742.34|1741.7|1740.94|1740.44|892
1592583000000|2020-06-19 16:10:00|1741.53|1741.03|1741.43|1740.93|1742.35|1741.76|1741.08|1740.58|776
1592583300000|2020-06-19 16:15:00|1741.52|1741.02|1741.06|1740.26|1742.98|1742.31|1740.58|1739.93|1061
1592583600000|2020-06-19 16:20:00|1741.05|1740.25|1741.7|1741.2|1742.19|1741.45|1740.35|1739.55|1060
1592583900000|2020-06-19 16:25:00|1741.48|1740.98|1741.74|1741.24|1742.06|1741.38|1739.67|1738.87|1021
1592584200000|2020-06-19 16:30:00|1741.71|1741.21|1742.4|1741.9|1742.92|1742.36|1740.85|1740.33|925
1592584500000|2020-06-19 16:35:00|1742.44|1741.94|1742.18|1741.68|1743.44|1742.79|1742.05|1741.42|781
1592584800000|2020-06-19 16:40:00|1742.34|1741.54|1741.98|1741.48|1742.48|1741.89|1741.47|1740.82|709
1592585100000|2020-06-19 16:45:00|1742.02|1741.52|1742.54|1742.04|1742.77|1742.16|1741.24|1740.6|746
1592585400000|2020-06-19 16:50:00|1742.53|1742.03|1742.84|1742.34|1743.14|1742.44|1742.24|1741.51|687
1592585700000|2020-06-19 16:55:00|1743|1742.2|1741.72|1740.92|1743.06|1742.38|1741.7|1740.92|660
1592586000000|2020-06-19 17:00:00|1741.73|1740.93|1741.53|1740.73|1742.59|1741.79|1741.32|1740.52|678
1592586300000|2020-06-19 17:05:00|1741.56|1740.76|1741.51|1740.71|1742.02|1741.27|1740.58|1740.04|705
1592586600000|2020-06-19 17:10:00|1741.5|1740.7|1742.34|1741.54|1742.61|1741.95|1741.35|1740.69|693
1592586900000|2020-06-19 17:15:00|1742.38|1741.58|1742.07|1741.27|1742.66|1741.89|1741.49|1740.85|810
1592587200000|2020-06-19 17:20:00|1742.05|1741.25|1741.27|1740.47|1742.17|1741.57|1740.85|1740.24|825
1592587500000|2020-06-19 17:25:00|1741.26|1740.46|1741.58|1740.78|1741.82|1741.02|1739.88|1739.34|1011
1592587800000|2020-06-19 17:30:00|1741.64|1740.84|1741.81|1741.31|1742.88|1742.38|1741|1740.47|938
1592588100000|2020-06-19 17:35:00|1741.78|1741.28|1741.45|1740.65|1742.05|1741.28|1741.27|1740.58|790
1592588400000|2020-06-19 17:40:00|1741.51|1740.71|1741.45|1740.65|1741.94|1741.35|1740.82|1740.19|764
1592588700000|2020-06-19 17:45:00|1741.63|1740.83|1741.51|1741.01|1742.04|1741.5|1741.13|1740.47|854
1592589000000|2020-06-19 17:50:00|1741.49|1740.99|1742.44|1741.94|1742.62|1742.12|1741.38|1740.84|711
1592589300000|2020-06-19 17:55:00|1742.42|1741.92|1741.47|1740.97|1742.67|1741.97|1741.41|1740.83|728
1592589600000|2020-06-19 18:00:00|1741.46|1740.96|1742.19|1741.39|1742.32|1741.73|1741.38|1740.86|716
1592589900000|2020-06-19 18:05:00|1742.24|1741.44|1741.41|1740.91|1742.26|1741.65|1741.12|1740.56|764
1592590200000|2020-06-19 18:10:00|1741.42|1740.92|1741.16|1740.66|1741.73|1741.23|1740.94|1740.37|723
1592590500000|2020-06-19 18:15:00|1741.13|1740.63|1740.4|1739.9|1741.52|1740.91|1740.24|1739.62|705
1592590800000|2020-06-19 18:20:00|1740.42|1739.92|1741.49|1740.99|1741.73|1741.1|1740.25|1739.61|693
1592591100000|2020-06-19 18:25:00|1741.62|1740.82|1742.17|1741.37|1742.47|1741.67|1741.39|1740.76|696
1592591400000|2020-06-19 18:30:00|1742.09|1741.29|1742.14|1741.34|1742.35|1741.63|1741.7|1741.04|739
1592591700000|2020-06-19 18:35:00|1742.23|1741.43|1741.18|1740.38|1742.45|1741.65|1740.86|1740.06|770
1592592000000|2020-06-19 18:40:00|1741.22|1740.42|1742.68|1741.88|1742.7|1742.09|1740.87|1740.29|712
1592592300000|2020-06-19 18:45:00|1742.67|1741.87|1742.12|1741.32|1742.87|1742.23|1741.79|1741.14|653
1592592600000|2020-06-19 18:50:00|1742.13|1741.33|1741.79|1740.99|1742.69|1741.9|1741.49|1740.76|709
1592592900000|2020-06-19 18:55:00|1741.8|1741|1741.42|1740.92|1742.02|1741.39|1740.81|1740.01|707
1592593200000|2020-06-19 19:00:00|1741.35|1740.85|1741.55|1741.05|1742.17|1741.48|1741.1|1740.34|806
1592593500000|2020-06-19 19:05:00|1741.54|1741.04|1741.71|1740.91|1742.52|1741.87|1741.2|1740.57|648
1592593800000|2020-06-19 19:10:00|1741.67|1740.87|1741.96|1741.16|1742.59|1741.99|1741.31|1740.58|707
1592594100000|2020-06-19 19:15:00|1741.95|1741.15|1742.29|1741.49|1742.39|1741.59|1741.6|1740.88|628
1592594400000|2020-06-19 19:20:00|1742.23|1741.43|1742.74|1741.94|1742.91|1742.27|1741.92|1741.25|760
1592594700000|2020-06-19 19:25:00|1742.75|1741.95|1742.08|1741.28|1743.04|1742.24|1741.84|1741.04|665
1592595000000|2020-06-19 19:30:00|1742.06|1741.26|1742.32|1741.82|1742.67|1742.08|1741.83|1741.14|667
1592595300000|2020-06-19 19:35:00|1742.27|1741.77|1741.98|1741.48|1742.47|1741.84|1741.66|1740.98|529
1592595600000|2020-06-19 19:40:00|1741.97|1741.47|1742.74|1741.94|1742.89|1742.2|1741.92|1741.25|483
1592595900000|2020-06-19 19:45:00|1742.61|1741.81|1742.64|1741.84|1743.32|1742.55|1742.44|1741.64|834
1592596200000|2020-06-19 19:50:00|1742.55|1741.75|1743.67|1742.87|1743.84|1743.28|1742.55|1741.75|753
1592596500000|2020-06-19 19:55:00|1743.52|1742.72|1744.54|1743.74|1744.81|1744.17|1743.14|1742.47|866
1592596800000|2020-06-19 20:00:00|1744.44|1743.64|1743.15|1742.35|1744.44|1743.64|1742.25|1741.6|666
1592597100000|2020-06-19 20:05:00|1743.14|1742.34|1742.69|1741.89|1743.41|1742.61|1742.27|1741.52|513
1592597400000|2020-06-19 20:10:00|1742.68|1741.88|1743.43|1742.93|1744.08|1743.28|1742.61|1741.81|391
1592597700000|2020-06-19 20:15:00|1743.33|1742.83|1742.9|1742.1|1744.03|1743.23|1742.39|1741.63|466
1592598000000|2020-06-19 20:20:00|1742.92|1742.12|1742.9|1742.1|1743.35|1742.55|1742.31|1741.66|268
1592598300000|2020-06-19 20:25:00|1742.84|1742.04|1743.19|1742.39|1743.63|1742.83|1742.45|1741.65|309
1592598600000|2020-06-19 20:30:00|1743.21|1742.41|1742.79|1741.99|1743.82|1743.12|1742.6|1741.91|361
1592598900000|2020-06-19 20:35:00|1742.78|1741.98|1742.86|1742.06|1743.69|1743.02|1742.56|1741.76|402
1592599200000|2020-06-19 20:40:00|1742.91|1742.11|1742.14|1741.34|1743.26|1742.46|1741.33|1740.6|511
1592599500000|2020-06-19 20:45:00|1741.93|1741.43|1742.42|1741.92|1743.78|1743.28|1741.89|1741.27|434
1592599800000|2020-06-19 20:50:00|1742.32|1741.82|1743.02|1742.22|1743.43|1742.79|1742.18|1741.54|459
1592600100000|2020-06-19 20:55:00|1743.01|1742.21|1743.85|1743.05|1748.43|1744.29|1742.26|1735.9|511
1592776800000|2020-06-21 22:00:00|1748.98|1747.88|1747.96|1746.86|1749.87|1748.77|1747.29|1746.19|372
1592777100000|2020-06-21 22:05:00|1747.65|1746.55|1746.9|1745.8|1748.86|1747.76|1745.86|1744.76|516
1592777400000|2020-06-21 22:10:00|1746.89|1745.79|1746.9|1745.8|1747.96|1746.86|1744.65|1743.55|396
1592777700000|2020-06-21 22:15:00|1746.88|1745.78|1748.84|1747.74|1748.84|1747.74|1746.63|1745.53|304
1592778000000|2020-06-21 22:20:00|1748.83|1747.73|1750.89|1749.79|1751.33|1750.23|1748.11|1747.01|353
1592778300000|2020-06-21 22:25:00|1750.46|1749.36|1749.72|1748.62|1750.81|1749.71|1749.09|1747.99|201
1592778600000|2020-06-21 22:30:00|1749.74|1748.64|1748.16|1747.06|1749.77|1748.67|1748.08|1746.98|262
1592778900000|2020-06-21 22:35:00|1748.15|1747.05|1748.47|1747.37|1749.48|1748.38|1747.93|1746.83|280
1592779200000|2020-06-21 22:40:00|1749.43|1748.33|1749.27|1748.17|1749.55|1748.45|1748.12|1747.02|181
1592779500000|2020-06-21 22:45:00|1749.12|1748.02|1749.63|1748.53|1749.77|1748.67|1747.89|1746.79|264
1592779800000|2020-06-21 22:50:00|1749.65|1748.55|1747.8|1746.7|1749.69|1748.59|1747.6|1746.5|273
1592780100000|2020-06-21 22:55:00|1747.92|1746.82|1746.84|1745.74|1748.14|1747.04|1746.52|1745.42|316
1592780400000|2020-06-21 23:00:00|1746.47|1745.37|1746.78|1745.68|1747.5|1746.4|1746.25|1745.15|408
1592780700000|2020-06-21 23:05:00|1746.77|1745.67|1748.29|1747.19|1748.92|1747.82|1746.56|1745.46|361
1592781000000|2020-06-21 23:10:00|1748.36|1747.26|1748.56|1747.46|1749.28|1748.18|1747.33|1746.23|336
1592781300000|2020-06-21 23:15:00|1748.86|1747.76|1748.17|1747.07|1749.67|1748.57|1747.47|1746.37|296
1592781600000|2020-06-21 23:20:00|1747.77|1746.67|1748.03|1746.93|1748.59|1747.49|1747.35|1746.25|197
1592781900000|2020-06-21 23:25:00|1747.93|1746.83|1747.82|1746.72|1748.07|1746.99|1747.5|1746.4|95
1592782200000|2020-06-21 23:30:00|1747.78|1746.68|1748.22|1747.12|1748.32|1747.22|1747.7|1746.6|133
1592782500000|2020-06-21 23:35:00|1748.21|1747.11|1749.34|1748.24|1749.34|1748.24|1747.86|1746.76|156
1592782800000|2020-06-21 23:40:00|1749.35|1748.25|1748.68|1747.58|1750.04|1748.94|1748.68|1747.58|277
1592783100000|2020-06-21 23:45:00|1749.08|1747.98|1748|1746.9|1749.08|1747.98|1747.67|1746.57|294
1592783400000|2020-06-21 23:50:00|1747.98|1746.88|1749.58|1748.48|1749.96|1748.86|1747.8|1746.7|234
1592783700000|2020-06-21 23:55:00|1749.45|1748.35|1749.72|1748.92|1749.82|1749.15|1749.15|1748.29|277
1592784000000|2020-06-22 00:00:00|1749.6|1748.8|1750.32|1749.82|1751.22|1750.42|1749.51|1748.77|563
1592784300000|2020-06-22 00:05:00|1750.43|1749.63|1750.58|1750.08|1751.2|1750.51|1750.13|1749.33|445
1592784600000|2020-06-22 00:10:00|1750.53|1750.03|1750.77|1750.27|1751.59|1751.04|1750.5|1749.9|498
1592784900000|2020-06-22 00:15:00|1750.73|1750.23|1750.29|1749.79|1751.07|1750.45|1749.98|1749.38|519
1592785200000|2020-06-22 00:20:00|1750.36|1749.86|1750.73|1750.23|1750.84|1750.26|1749.12|1748.49|581
1592785500000|2020-06-22 00:25:00|1750.7|1750.2|1750.04|1749.54|1751.42|1750.68|1749.66|1749.1|475
1592785800000|2020-06-22 00:30:00|1750.11|1749.61|1749.68|1748.88|1750.36|1749.73|1748.99|1748.35|458
1592786100000|2020-06-22 00:35:00|1749.65|1748.85|1749.04|1748.24|1750.26|1749.49|1748.76|1748.13|380
1592786400000|2020-06-22 00:40:00|1749|1748.2|1748.68|1747.88|1749.5|1748.72|1748.48|1747.68|428
1592786700000|2020-06-22 00:45:00|1748.61|1747.81|1748.07|1747.27|1749.13|1748.48|1747.62|1746.83|450
1592787000000|2020-06-22 00:50:00|1748.09|1747.29|1748.64|1748.14|1749.28|1748.48|1747.72|1746.92|592
1592787300000|2020-06-22 00:55:00|1748.6|1748.1|1748.88|1748.08|1749.97|1749.17|1747.96|1747.16|527
1592787600000|2020-06-22 01:00:00|1749.09|1748.29|1751.2|1750.4|1751.3|1750.5|1747|1746.2|971
1592787900000|2020-06-22 01:05:00|1751.26|1750.46|1751.02|1750.22|1751.85|1751.05|1750.09|1749.29|648
1592788200000|2020-06-22 01:10:00|1751.06|1750.26|1752.22|1751.42|1752.52|1751.87|1751.06|1750.26|767
1592788500000|2020-06-22 01:15:00|1752.18|1751.38|1752.71|1751.91|1753.15|1752.35|1751.64|1750.84|680
1592788800000|2020-06-22 01:20:00|1752.7|1751.9|1753.22|1752.42|1753.7|1753.06|1752.13|1751.48|667
1592789100000|2020-06-22 01:25:00|1753.23|1752.43|1754.4|1753.6|1754.46|1753.91|1752.84|1752.04|628
1592789400000|2020-06-22 01:30:00|1754.42|1753.62|1755.8|1755|1757.32|1756.52|1753.84|1753.04|941
1592789700000|2020-06-22 01:35:00|1755.75|1754.95|1757.1|1756.3|1757.37|1756.57|1754.59|1753.79|837
1592790000000|2020-06-22 01:40:00|1757.17|1756.37|1756.72|1755.92|1757.48|1756.94|1755.52|1754.74|791
1592790300000|2020-06-22 01:45:00|1757.06|1756.26|1757.75|1756.95|1757.81|1757.01|1756.39|1755.59|698
1592790600000|2020-06-22 01:50:00|1757.74|1756.94|1757.89|1757.09|1758.07|1757.27|1756.94|1756.14|683
1592790900000|2020-06-22 01:55:00|1757.9|1757.1|1758.67|1757.87|1759.09|1758.4|1757.53|1756.84|780
1592791200000|2020-06-22 02:00:00|1758.75|1757.95|1755.57|1755.07|1758.92|1758.12|1755.49|1754.87|730
1592791500000|2020-06-22 02:05:00|1755.54|1755.04|1757.54|1756.74|1757.56|1756.76|1754.79|1754.22|724
1592791800000|2020-06-22 02:10:00|1757.57|1756.77|1756.24|1755.44|1757.58|1756.84|1755.93|1755.15|566
1592792100000|2020-06-22 02:15:00|1756.23|1755.43|1755.13|1754.33|1756.49|1755.69|1755.02|1754.22|529
1592792400000|2020-06-22 02:20:00|1755.23|1754.43|1755.43|1754.63|1755.64|1754.89|1754.98|1754.18|431
1592792700000|2020-06-22 02:25:00|1755.4|1754.6|1755.48|1754.68|1755.57|1754.77|1754.56|1753.76|470
1592793000000|2020-06-22 02:30:00|1755.53|1754.73|1755.76|1754.96|1756.37|1755.57|1755.1|1754.6|482
1592793300000|2020-06-22 02:35:00|1755.88|1755.08|1754.09|1753.29|1755.92|1755.12|1753.54|1752.77|538
1592793600000|2020-06-22 02:40:00|1754.13|1753.33|1753.03|1752.23|1754.26|1753.46|1752.82|1752.08|634
1592793900000|2020-06-22 02:45:00|1753.02|1752.22|1752.88|1752.08|1753.15|1752.35|1751.7|1751.08|701
1592794200000|2020-06-22 02:50:00|1752.94|1752.14|1751.84|1751.04|1753.03|1752.23|1751.8|1751|577
1592794500000|2020-06-22 02:55:00|1751.9|1751.4|1752.02|1751.22|1752.27|1751.53|1750.96|1750.16|646
1592794800000|2020-06-22 03:00:00|1752.07|1751.27|1751.97|1751.17|1752.8|1752.21|1751.19|1750.41|575
1592795100000|2020-06-22 03:05:00|1751.98|1751.18|1750.78|1749.98|1752.42|1751.62|1750.33|1749.71|633
1592795400000|2020-06-22 03:10:00|1750.77|1749.97|1751.52|1750.72|1751.54|1750.87|1749.6|1749.1|696
1592795700000|2020-06-22 03:15:00|1751.58|1750.78|1753.58|1752.78|1753.58|1752.93|1751.53|1750.73|634
1592796000000|2020-06-22 03:20:00|1753.57|1752.77|1754.25|1753.45|1754.69|1753.89|1753.01|1752.44|606
1592796300000|2020-06-22 03:25:00|1754.24|1753.44|1754.57|1753.77|1754.82|1754.02|1753.84|1753.04|565
1592796600000|2020-06-22 03:30:00|1754.56|1753.76|1753.83|1753.03|1754.91|1754.11|1753.56|1752.76|498
1592796900000|2020-06-22 03:35:00|1753.98|1753.18|1752.99|1752.49|1754.23|1753.43|1752.88|1752.08|474
1592797200000|2020-06-22 03:40:00|1753.14|1752.34|1753.14|1752.34|1753.67|1752.96|1752.49|1751.86|415
1592797500000|2020-06-22 03:45:00|1753.15|1752.35|1752.48|1751.68|1753.55|1752.88|1752.16|1751.5|405
1592797800000|2020-06-22 03:50:00|1752.46|1751.66|1752.05|1751.55|1752.84|1752.11|1752.04|1751.28|434
1592798100000|2020-06-22 03:55:00|1752.03|1751.53|1753.22|1752.42|1753.41|1752.61|1751.95|1751.22|324
1592798400000|2020-06-22 04:00:00|1753.21|1752.41|1753.04|1752.24|1753.57|1752.77|1752.49|1751.71|429
1592798700000|2020-06-22 04:05:00|1753.08|1752.28|1752.98|1752.18|1753.08|1752.4|1752.29|1751.69|391
1592799000000|2020-06-22 04:10:00|1752.94|1752.14|1752.34|1751.54|1752.95|1752.31|1751.68|1751.1|461
1592799300000|2020-06-22 04:15:00|1752.39|1751.59|1752.54|1752.04|1752.9|1752.3|1752.06|1751.39|348
1592799600000|2020-06-22 04:20:00|1752.69|1751.89|1751.59|1750.79|1752.69|1752.05|1751.47|1750.71|387
1592799900000|2020-06-22 04:25:00|1751.56|1750.76|1751.62|1750.82|1751.93|1751.17|1751.39|1750.64|328
1592800200000|2020-06-22 04:30:00|1751.63|1750.83|1751.64|1750.84|1751.89|1751.19|1751.27|1750.47|345
1592800500000|2020-06-22 04:35:00|1751.72|1750.92|1751.61|1750.81|1751.99|1751.19|1751.41|1750.61|324
1592800800000|2020-06-22 04:40:00|1751.64|1750.84|1751.76|1750.96|1752.15|1751.35|1751.56|1750.76|297
1592801100000|2020-06-22 04:45:00|1751.75|1750.95|1751.72|1750.92|1752.52|1751.72|1751.52|1750.72|344
1592801400000|2020-06-22 04:50:00|1751.67|1750.87|1752.29|1751.49|1752.53|1751.8|1751.41|1750.72|315
1592801700000|2020-06-22 04:55:00|1752.33|1751.53|1753.01|1752.21|1753.19|1752.57|1752.04|1751.35|431
1592802000000|2020-06-22 05:00:00|1752.94|1752.14|1752.87|1752.07|1753.2|1752.48|1752.58|1751.78|298
1592802300000|2020-06-22 05:05:00|1752.88|1752.08|1753.18|1752.38|1753.91|1753.11|1752.66|1751.91|491
1592802600000|2020-06-22 05:10:00|1753.17|1752.37|1753.23|1752.73|1754.23|1753.43|1752.81|1752.11|460
1592802900000|2020-06-22 05:15:00|1753.3|1752.8|1753.75|1752.95|1754|1753.38|1753.24|1752.64|281
1592803200000|2020-06-22 05:20:00|1753.62|1753.12|1754.17|1753.37|1754.28|1753.48|1753.47|1752.73|370
1592803500000|2020-06-22 05:25:00|1754.2|1753.4|1753.87|1753.07|1754.36|1753.67|1753.66|1752.86|265
1592803800000|2020-06-22 05:30:00|1753.93|1753.13|1752.68|1751.88|1754.13|1753.33|1751.37|1750.7|569
1592804100000|2020-06-22 05:35:00|1752.63|1751.83|1752.69|1752.19|1753.4|1752.6|1752.44|1751.67|375
1592804400000|2020-06-22 05:40:00|1752.7|1752.2|1753.87|1753.07|1753.96|1753.29|1752.43|1751.8|509
1592804700000|2020-06-22 05:45:00|1753.82|1753.02|1753.04|1752.24|1754.24|1753.44|1752.33|1751.53|469
1592805000000|2020-06-22 05:50:00|1752.99|1752.19|1752.8|1752|1753.4|1752.6|1752.52|1751.72|365
1592805300000|2020-06-22 05:55:00|1752.74|1751.94|1753.09|1752.29|1753.48|1752.68|1752.43|1751.75|437
1592805600000|2020-06-22 06:00:00|1753.14|1752.34|1753.34|1752.84|1753.68|1753.11|1751.95|1751.24|692
1592805900000|2020-06-22 06:05:00|1753.38|1752.88|1752.08|1751.58|1753.62|1753.12|1751.42|1750.92|753
1592806200000|2020-06-22 06:10:00|1751.99|1751.49|1751.75|1750.95|1752.6|1751.84|1751.54|1750.88|588
1592806500000|2020-06-22 06:15:00|1751.73|1750.93|1751.37|1750.57|1752.75|1752.13|1751.17|1750.54|631
1592806800000|2020-06-22 06:20:00|1751.33|1750.53|1751.99|1751.19|1752.54|1751.76|1750.96|1750.23|690
1592807100000|2020-06-22 06:25:00|1751.97|1751.17|1751.56|1751.06|1752.16|1751.49|1751.1|1750.37|566
1592807400000|2020-06-22 06:30:00|1751.71|1750.91|1751.44|1750.94|1751.79|1751.21|1750.79|1750.27|663
1592807700000|2020-06-22 06:35:00|1751.45|1750.95|1752.08|1751.28|1752.22|1751.68|1750.99|1750.49|554
1592808000000|2020-06-22 06:40:00|1751.98|1751.48|1752.26|1751.76|1753.31|1752.76|1751.13|1750.63|683
1592808300000|2020-06-22 06:45:00|1752.12|1751.62|1752.05|1751.55|1753.77|1753.2|1751.94|1751.27|677
1592808600000|2020-06-22 06:50:00|1752.2|1751.4|1751.44|1750.94|1752.62|1752.12|1751.22|1750.51|755
1592808900000|2020-06-22 06:55:00|1751.15|1750.65|1751.51|1751.01|1752.65|1751.91|1750.65|1750.15|779
1592809200000|2020-06-22 07:00:00|1751.52|1751.02|1750.07|1749.57|1751.81|1751.21|1750.07|1749.43|896
1592809500000|2020-06-22 07:05:00|1750.34|1749.54|1750.13|1749.33|1750.94|1750.41|1749.77|1749.1|853
1592809800000|2020-06-22 07:10:00|1750.03|1749.23|1748.16|1747.36|1750.15|1749.51|1747.37|1746.87|996
1592810100000|2020-06-22 07:15:00|1748.17|1747.37|1746.6|1745.8|1749.06|1748.49|1746.19|1745.56|975
1592810400000|2020-06-22 07:20:00|1746.58|1745.78|1743.71|1743.21|1747.23|1746.73|1743.37|1742.57|1127
1592810700000|2020-06-22 07:25:00|1743.65|1743.15|1745.79|1745.29|1746.59|1746|1743.04|1742.54|1046
1592811000000|2020-06-22 07:30:00|1745.76|1745.26|1748.24|1747.74|1748.4|1747.82|1744.97|1744.28|869
1592811300000|2020-06-22 07:35:00|1748.12|1747.62|1748.74|1748.24|1749.92|1749.42|1747.95|1747.42|916
1592811600000|2020-06-22 07:40:00|1748.71|1748.21|1747.3|1746.8|1748.83|1748.24|1747.05|1746.36|787
1592811900000|2020-06-22 07:45:00|1747.26|1746.76|1746.79|1746.29|1747.59|1746.96|1745.3|1744.74|784
1592812200000|2020-06-22 07:50:00|1746.94|1746.14|1745.03|1744.53|1747.74|1747.23|1744.99|1744.37|766
1592812500000|2020-06-22 07:55:00|1745.01|1744.51|1746.16|1745.66|1746.44|1745.83|1744.98|1744.42|668
1592812800000|2020-06-22 08:00:00|1746.08|1745.58|1747.4|1746.9|1747.75|1747.25|1745.31|1744.71|753
1592813100000|2020-06-22 08:05:00|1747.42|1746.92|1748.11|1747.61|1748.2|1747.63|1746.97|1746.47|688
1592813400000|2020-06-22 08:10:00|1747.93|1747.43|1747.75|1747.25|1748.6|1748.1|1747.29|1746.79|665
1592813700000|2020-06-22 08:15:00|1747.73|1747.23|1748.27|1747.77|1748.67|1748.17|1747.58|1747.06|551
1592814000000|2020-06-22 08:20:00|1748.28|1747.78|1747.58|1747.08|1748.36|1747.86|1747.11|1746.61|548
1592814300000|2020-06-22 08:25:00|1747.57|1747.07|1747.62|1747.12|1747.77|1747.27|1747.22|1746.72|587
1592814600000|2020-06-22 08:30:00|1747.59|1747.09|1745.98|1745.48|1747.66|1747.16|1745.93|1745.43|511
1592814900000|2020-06-22 08:35:00|1746.08|1745.58|1747.37|1746.87|1747.51|1747.01|1745.65|1745.15|643
1592815200000|2020-06-22 08:40:00|1747.38|1746.88|1748.01|1747.51|1748.16|1747.66|1746.62|1746.12|695
1592815500000|2020-06-22 08:45:00|1748.03|1747.53|1748.05|1747.55|1748.52|1747.99|1747.5|1747|686
1592815800000|2020-06-22 08:50:00|1748.09|1747.59|1749.33|1748.83|1749.87|1749.37|1747.9|1747.1|692
1592816100000|2020-06-22 08:55:00|1749.32|1748.82|1749.47|1748.97|1750.01|1749.51|1748.9|1748.4|607
1592816400000|2020-06-22 09:00:00|1749.45|1748.95|1748.49|1747.99|1749.49|1748.99|1747.82|1747.32|631
1592816700000|2020-06-22 09:05:00|1748.48|1747.98|1749.67|1749.17|1749.93|1749.41|1748.02|1747.52|606
1592817000000|2020-06-22 09:10:00|1749.81|1749.31|1749.47|1748.97|1750.29|1749.69|1749.29|1748.79|745
1592817300000|2020-06-22 09:15:00|1749.51|1749.01|1749.78|1749.28|1750.04|1749.54|1749.22|1748.72|631
1592817600000|2020-06-22 09:20:00|1749.77|1749.27|1749.38|1748.88|1750.5|1749.92|1749.2|1748.7|775
1592817900000|2020-06-22 09:25:00|1749.37|1748.87|1750.11|1749.61|1750.15|1749.65|1749.25|1748.71|647
1592818200000|2020-06-22 09:30:00|1750.12|1749.62|1746.97|1746.47|1750.42|1749.92|1746.3|1745.79|861
1592818500000|2020-06-22 09:35:00|1746.96|1746.46|1747.44|1746.94|1747.83|1747.18|1746.57|1746.05|666
1592818800000|2020-06-22 09:40:00|1747.4|1746.9|1748.69|1747.89|1748.69|1748.09|1747.19|1746.69|496
1592819100000|2020-06-22 09:45:00|1748.53|1748.03|1748.38|1747.88|1748.93|1748.36|1747.9|1747.27|582
1592819400000|2020-06-22 09:50:00|1748.39|1747.89|1748.59|1748.09|1749.1|1748.6|1748.32|1747.69|485
1592819700000|2020-06-22 09:55:00|1748.58|1748.08|1749.49|1748.69|1749.55|1749|1748.19|1747.62|514
1592820000000|2020-06-22 10:00:00|1749.39|1748.89|1748.5|1748|1749.82|1749.24|1747.67|1747.17|588
1592820300000|2020-06-22 10:05:00|1748.44|1747.94|1748.34|1747.84|1748.76|1748.2|1747.98|1747.48|534
1592820600000|2020-06-22 10:10:00|1748.33|1747.83|1748.05|1747.55|1748.68|1748.1|1747.83|1747.28|380
1592820900000|2020-06-22 10:15:00|1747.99|1747.49|1746.61|1745.81|1748.15|1747.58|1746.3|1745.66|690
1592821200000|2020-06-22 10:20:00|1746.67|1745.87|1746.45|1745.65|1747.03|1746.37|1745.78|1745.17|670
1592821500000|2020-06-22 10:25:00|1746.27|1745.77|1745.45|1744.65|1746.51|1745.94|1745.01|1744.37|711
1592821800000|2020-06-22 10:30:00|1745.46|1744.66|1746.33|1745.83|1746.87|1746.25|1744.77|1744.17|741
1592822100000|2020-06-22 10:35:00|1746.3|1745.8|1748.4|1747.9|1748.6|1747.98|1746.24|1745.71|662
1592822400000|2020-06-22 10:40:00|1748.43|1747.93|1748.18|1747.68|1748.82|1748.04|1747.94|1747.44|391
1592822700000|2020-06-22 10:45:00|1748.21|1747.71|1748.49|1747.99|1748.97|1748.39|1747.88|1747.38|509
1592823000000|2020-06-22 10:50:00|1748.48|1747.98|1748.61|1748.11|1748.74|1748.24|1748.05|1747.48|338
1592823300000|2020-06-22 10:55:00|1748.69|1748.19|1748.46|1747.96|1748.89|1748.33|1748.1|1747.46|418
1592823600000|2020-06-22 11:00:00|1748.52|1748.02|1748.15|1747.65|1748.91|1748.37|1747.73|1747.23|481
1592823900000|2020-06-22 11:05:00|1748.13|1747.63|1748.33|1747.83|1748.68|1748.18|1747.8|1747.3|595
1592824200000|2020-06-22 11:10:00|1748.26|1747.76|1748.06|1747.56|1748.88|1748.38|1747.77|1747.27|695
1592824500000|2020-06-22 11:15:00|1748.01|1747.51|1748.4|1747.9|1748.89|1748.39|1747.94|1747.3|590
1592824800000|2020-06-22 11:20:00|1748.35|1747.85|1748.47|1747.97|1748.75|1748.25|1748.06|1747.39|471
1592825100000|2020-06-22 11:25:00|1748.37|1747.87|1748.09|1747.59|1748.9|1748.4|1747.66|1747.06|561
1592825400000|2020-06-22 11:30:00|1747.97|1747.47|1748.32|1747.82|1748.36|1747.86|1747.54|1747.04|612
1592825700000|2020-06-22 11:35:00|1748.3|1747.8|1748.41|1747.91|1748.6|1748.1|1747.98|1747.48|428
1592826000000|2020-06-22 11:40:00|1748.4|1747.9|1747.58|1747.08|1748.45|1747.95|1747.36|1746.86|517
1592826300000|2020-06-22 11:45:00|1747.59|1747.09|1748.74|1748.24|1748.96|1748.46|1747.22|1746.72|647
1592826600000|2020-06-22 11:50:00|1748.62|1748.12|1748.04|1747.54|1749.39|1748.59|1747.94|1747.42|529
1592826900000|2020-06-22 11:55:00|1748.06|1747.56|1748.5|1748|1748.82|1748.22|1747.66|1747.09|454
1592827200000|2020-06-22 12:00:00|1748.56|1748.06|1747.56|1747.06|1748.88|1748.18|1747.41|1746.81|588
1592827500000|2020-06-22 12:05:00|1747.61|1747.11|1746.72|1746.22|1747.86|1747.21|1745.66|1745.16|861
1592827800000|2020-06-22 12:10:00|1746.7|1746.2|1746.37|1745.87|1747.9|1747.35|1745.97|1745.47|710
1592828100000|2020-06-22 12:15:00|1746.31|1745.81|1747.43|1746.93|1747.66|1747.08|1746.16|1745.66|712
1592828400000|2020-06-22 12:20:00|1747.04|1746.54|1749.9|1749.4|1750.6|1750.03|1746.56|1746.06|872
1592828700000|2020-06-22 12:25:00|1749.88|1749.38|1752.62|1751.82|1752.62|1751.82|1749.09|1748.45|1018
1592829000000|2020-06-22 12:30:00|1752.53|1751.73|1753.02|1752.52|1753.61|1752.81|1751.53|1750.95|971
1592829300000|2020-06-22 12:35:00|1752.93|1752.43|1754.69|1753.89|1755.02|1754.29|1752.2|1751.64|1050
1592829600000|2020-06-22 12:40:00|1754.67|1753.87|1755.11|1754.61|1755.87|1755.07|1754.04|1753.25|1031
1592829900000|2020-06-22 12:45:00|1755.14|1754.64|1756.61|1756.11|1757.16|1756.64|1755.14|1754.47|1072
1592830200000|2020-06-22 12:50:00|1756.58|1756.08|1756.4|1755.6|1757.05|1756.47|1755.71|1755.1|813
1592830500000|2020-06-22 12:55:00|1756.26|1755.76|1756.83|1756.33|1758.84|1758.16|1756.2|1755.53|1042
1592830800000|2020-06-22 13:00:00|1756.91|1756.41|1755.23|1754.43|1757.46|1756.81|1754.61|1753.81|1044
1592831100000|2020-06-22 13:05:00|1755.2|1754.4|1754.85|1754.05|1755.75|1755.04|1753.84|1753.12|964
1592831400000|2020-06-22 13:10:00|1754.82|1754.02|1755.25|1754.45|1756.07|1755.53|1754.43|1753.77|962
1592831700000|2020-06-22 13:15:00|1755.07|1754.57|1756.89|1756.39|1757.53|1756.91|1754.83|1754.33|964
1592832000000|2020-06-22 13:20:00|1757.04|1756.24|1756.07|1755.27|1758.04|1757.4|1755.55|1754.93|905
1592832300000|2020-06-22 13:25:00|1756.13|1755.33|1756.78|1755.98|1757.25|1756.54|1755.79|1755.06|768
1592832600000|2020-06-22 13:30:00|1756.55|1756.05|1756.55|1755.75|1758.98|1758.18|1755.03|1754.37|1119
1592832900000|2020-06-22 13:35:00|1756.59|1755.79|1758.99|1758.49|1759.2|1758.54|1756.59|1755.79|1110
1592833200000|2020-06-22 13:40:00|1759.16|1758.66|1759.35|1758.85|1760.24|1759.65|1758.81|1758.15|1107
1592833500000|2020-06-22 13:45:00|1759.34|1758.84|1759.75|1758.95|1762.36|1761.56|1758.62|1758.03|1163
1592833800000|2020-06-22 13:50:00|1759.74|1758.94|1760.76|1760.26|1761.02|1760.44|1758.69|1757.89|1362
1592834100000|2020-06-22 13:55:00|1760.78|1760.28|1760.26|1759.46|1761.37|1760.87|1759.09|1758.59|1764
1592834400000|2020-06-22 14:00:00|1760.17|1759.37|1760.49|1759.69|1762.79|1761.99|1759.72|1759.06|1821
1592834700000|2020-06-22 14:05:00|1760.5|1759.7|1762.32|1761.82|1762.89|1762.18|1759.23|1758.73|1614
1592835000000|2020-06-22 14:10:00|1762.48|1761.68|1760.94|1760.44|1762.72|1762.22|1760.62|1759.92|1672
1592835300000|2020-06-22 14:15:00|1760.9|1760.4|1762.85|1762.05|1763.48|1762.85|1760.73|1760.16|1768
1592835600000|2020-06-22 14:20:00|1762.99|1762.19|1761.59|1760.79|1763.32|1762.58|1761.3|1760.73|1630
1592835900000|2020-06-22 14:25:00|1761.62|1760.82|1760.66|1759.86|1763.15|1762.35|1760.45|1759.81|1659
1592836200000|2020-06-22 14:30:00|1760.63|1759.83|1757.85|1757.05|1761.22|1760.6|1757.08|1756.58|1830
1592836500000|2020-06-22 14:35:00|1757.8|1757|1758.35|1757.85|1758.45|1757.95|1756.42|1755.63|1857
1592836800000|2020-06-22 14:40:00|1758.29|1757.79|1756.61|1756.11|1758.61|1757.96|1756.03|1755.53|1696
1592837100000|2020-06-22 14:45:00|1756.6|1756.1|1758.1|1757.3|1758.24|1757.45|1756.35|1755.85|1533
1592837400000|2020-06-22 14:50:00|1758.14|1757.34|1754.62|1754.12|1758.18|1757.38|1752.84|1752.19|1818
1592837700000|2020-06-22 14:55:00|1754.6|1754.1|1752.28|1751.48|1754.63|1754.13|1751.72|1751.22|1831
1592838000000|2020-06-22 15:00:00|1752.32|1751.52|1754.63|1753.83|1754.97|1754.17|1750.12|1749.32|1921
1592838300000|2020-06-22 15:05:00|1754.65|1753.85|1755.8|1755|1756.58|1755.78|1753.97|1753.3|1666
1592838600000|2020-06-22 15:10:00|1755.67|1755.17|1757.07|1756.57|1757.69|1756.95|1755.25|1754.57|1604
1592838900000|2020-06-22 15:15:00|1757.09|1756.59|1758.43|1757.63|1758.78|1757.98|1756.99|1756.31|1681
1592839200000|2020-06-22 15:20:00|1758.46|1757.66|1758.81|1758.01|1759|1758.34|1756.56|1756|1538
1592839500000|2020-06-22 15:25:00|1758.86|1758.06|1759.05|1758.25|1759.59|1758.89|1757.4|1756.62|1521
1592839800000|2020-06-22 15:30:00|1759.04|1758.24|1758.26|1757.46|1759.14|1758.42|1758.01|1757.27|1422
1592840100000|2020-06-22 15:35:00|1758.24|1757.44|1759.6|1759.1|1760.22|1759.72|1758.13|1757.33|1540
1592840400000|2020-06-22 15:40:00|1759.75|1758.95|1760.8|1760|1761.08|1760.43|1759.57|1758.94|1393
1592840700000|2020-06-22 15:45:00|1760.77|1759.97|1760.66|1759.86|1761.27|1760.61|1760.06|1759.41|1414
1592841000000|2020-06-22 15:50:00|1760.67|1759.87|1759.6|1758.8|1761.14|1760.42|1758.89|1758.27|1484
1592841300000|2020-06-22 15:55:00|1759.59|1758.79|1758.2|1757.4|1759.64|1758.84|1757.95|1757.36|1316
1592841600000|2020-06-22 16:00:00|1758.22|1757.42|1758.63|1758.13|1758.97|1758.31|1757.65|1756.87|1361
1592841900000|2020-06-22 16:05:00|1758.62|1758.12|1759.12|1758.62|1759.71|1758.93|1758.55|1757.95|1273
1592842200000|2020-06-22 16:10:00|1759.34|1758.54|1757.05|1756.55|1759.4|1758.6|1756.88|1756.15|1462
1592842500000|2020-06-22 16:15:00|1757.07|1756.57|1758.06|1757.26|1758.6|1757.82|1756.86|1756.18|1249
1592842800000|2020-06-22 16:20:00|1758.07|1757.27|1756.66|1755.86|1758.25|1757.45|1756.2|1755.4|1264
1592843100000|2020-06-22 16:25:00|1756.67|1755.87|1756.13|1755.33|1757.35|1756.55|1755.64|1754.99|1328
1592843400000|2020-06-22 16:30:00|1756.11|1755.31|1756.81|1756.01|1757.15|1756.35|1755.56|1754.88|975
1592843700000|2020-06-22 16:35:00|1756.78|1755.98|1756.6|1755.8|1756.96|1756.24|1755.73|1755.16|991
1592844000000|2020-06-22 16:40:00|1756.62|1755.82|1755.03|1754.23|1756.7|1756.1|1754.18|1753.68|1282
1592844300000|2020-06-22 16:45:00|1755.11|1754.31|1755.9|1755.4|1756.41|1755.8|1754.18|1753.45|1308
1592844600000|2020-06-22 16:50:00|1755.86|1755.36|1755.8|1755.3|1756.77|1756.13|1755.43|1754.92|1167
1592844900000|2020-06-22 16:55:00|1755.81|1755.31|1755.34|1754.84|1756.13|1755.5|1754.96|1754.43|1138
1592845200000|2020-06-22 17:00:00|1755.29|1754.79|1754.78|1754.28|1755.33|1754.81|1754.18|1753.59|1320
1592845500000|2020-06-22 17:05:00|1754.77|1754.27|1754.87|1754.37|1755.34|1754.79|1754.5|1753.87|1085
1592845800000|2020-06-22 17:10:00|1755.02|1754.22|1754.63|1754.13|1755.07|1754.44|1754.18|1753.66|1130
1592846100000|2020-06-22 17:15:00|1754.78|1753.98|1756|1755.5|1756.39|1755.8|1754.6|1753.9|1007
1592846400000|2020-06-22 17:20:00|1756.06|1755.56|1754.18|1753.68|1756.25|1755.66|1753.39|1752.84|1459
1592846700000|2020-06-22 17:25:00|1754.16|1753.66|1755.17|1754.67|1755.5|1755|1753.27|1752.67|1247
1592847000000|2020-06-22 17:30:00|1755.18|1754.68|1755.3|1754.8|1755.59|1755.04|1753.73|1753.12|1305
1592847300000|2020-06-22 17:35:00|1755.29|1754.79|1755.79|1755.29|1756.03|1755.53|1755.25|1754.69|1061
1592847600000|2020-06-22 17:40:00|1755.8|1755.3|1755.93|1755.43|1756.53|1756.03|1755.57|1754.92|1177
1592847900000|2020-06-22 17:45:00|1755.9|1755.4|1756.56|1755.76|1756.66|1755.98|1755.5|1754.85|896
1592848200000|2020-06-22 17:50:00|1756.55|1755.75|1757.24|1756.44|1757.35|1756.71|1756.13|1755.48|951
1592848500000|2020-06-22 17:55:00|1757.23|1756.43|1756.93|1756.43|1757.59|1756.88|1756.72|1756.1|967
1592848800000|2020-06-22 18:00:00|1756.85|1756.35|1756.94|1756.14|1757.25|1756.6|1756.52|1755.74|1069
1592849100000|2020-06-22 18:05:00|1756.96|1756.16|1757.54|1757.04|1758.32|1757.74|1756.51|1755.79|938
1592849400000|2020-06-22 18:10:00|1757.65|1757.15|1758.15|1757.35|1758.29|1757.54|1757.42|1756.86|783
1592849700000|2020-06-22 18:15:00|1758.16|1757.36|1758.92|1758.12|1759.12|1758.32|1758.02|1757.22|947
1592850000000|2020-06-22 18:20:00|1758.9|1758.1|1758.45|1757.65|1759|1758.32|1757.7|1757.03|899
1592850300000|2020-06-22 18:25:00|1758.43|1757.63|1757.43|1756.93|1758.48|1757.92|1757.32|1756.58|1037
1592850600000|2020-06-22 18:30:00|1757.4|1756.9|1757.11|1756.31|1757.58|1756.95|1756.67|1756.1|732
1592850900000|2020-06-22 18:35:00|1757.1|1756.3|1756.41|1755.91|1757.41|1756.88|1756.15|1755.48|947
1592851200000|2020-06-22 18:40:00|1756.53|1755.73|1756.82|1756.02|1757|1756.42|1756|1755.32|827
1592851500000|2020-06-22 18:45:00|1756.78|1756.28|1756.35|1755.55|1757.76|1757.12|1756.02|1755.44|922
1592851800000|2020-06-22 18:50:00|1756.3|1755.5|1756.39|1755.89|1756.89|1756.22|1755.79|1755.15|919
1592852100000|2020-06-22 18:55:00|1756.38|1755.88|1756.46|1755.66|1756.7|1756.01|1755.74|1755.01|689
1592852400000|2020-06-22 19:00:00|1756.41|1755.61|1757.41|1756.91|1757.74|1757.24|1756.29|1755.61|740
1592852700000|2020-06-22 19:05:00|1757.36|1756.86|1758.68|1758.18|1758.94|1758.24|1757.08|1756.58|993
1592853000000|2020-06-22 19:10:00|1758.82|1758.02|1758.31|1757.81|1759.02|1758.4|1757.92|1757.27|1094
1592853300000|2020-06-22 19:15:00|1758.34|1757.84|1756.11|1755.61|1758.82|1758.14|1755.9|1755.3|1183
1592853600000|2020-06-22 19:20:00|1756.09|1755.59|1754.66|1754.16|1756.32|1755.68|1752.22|1751.72|1363
1592853900000|2020-06-22 19:25:00|1754.64|1754.14|1754.42|1753.92|1755.62|1754.98|1753.57|1752.93|1140
1592854200000|2020-06-22 19:30:00|1754.34|1753.84|1754.81|1754.31|1755.01|1754.48|1752.55|1751.97|1047
1592854500000|2020-06-22 19:35:00|1754.8|1754.3|1755.22|1754.72|1755.49|1754.97|1754.5|1753.89|1006
1592854800000|2020-06-22 19:40:00|1755.23|1754.73|1754.99|1754.49|1756.12|1755.53|1754.68|1754.05|1080
1592855100000|2020-06-22 19:45:00|1755.18|1754.38|1755.66|1755.16|1756.23|1755.64|1754.63|1754.09|1067
1592855400000|2020-06-22 19:50:00|1755.62|1755.12|1756.79|1756.29|1757.13|1756.52|1755.62|1755.03|1139
1592855700000|2020-06-22 19:55:00|1756.75|1756.25|1755.64|1754.84|1756.94|1756.33|1755.36|1754.71|1412
1592856000000|2020-06-22 20:00:00|1755.75|1754.95|1756.44|1755.64|1756.48|1755.88|1755.43|1754.86|716
1592856300000|2020-06-22 20:05:00|1756.3|1755.8|1756.21|1755.71|1756.76|1756.2|1756.05|1755.49|376
1592856600000|2020-06-22 20:10:00|1756.22|1755.72|1756.54|1755.74|1756.74|1756.19|1755.9|1755.36|387
1592856900000|2020-06-22 20:15:00|1756.52|1755.72|1757.34|1756.54|1757.47|1756.85|1756.02|1755.4|373
1592857200000|2020-06-22 20:20:00|1757.21|1756.71|1756.33|1755.83|1757.24|1756.72|1755.84|1755.28|332
1592857500000|2020-06-22 20:25:00|1756.34|1755.84|1756.08|1755.28|1756.79|1756.13|1755.81|1755.15|274
1592857800000|2020-06-22 20:30:00|1756.06|1755.26|1756.47|1755.67|1756.54|1755.92|1755.33|1754.54|316
1592858100000|2020-06-22 20:35:00|1756.48|1755.68|1756.37|1755.57|1756.75|1755.95|1755.87|1755.32|346
1592858400000|2020-06-22 20:40:00|1756.15|1755.35|1755.48|1754.98|1756.27|1755.64|1755.43|1754.84|261
1592858700000|2020-06-22 20:45:00|1755.6|1755.1|1756.25|1755.45|1756.95|1756.28|1755.5|1755|365
1592859000000|2020-06-22 20:50:00|1756.08|1755.58|1755.31|1754.51|1756.37|1755.87|1755.03|1754.23|421
1592859300000|2020-06-22 20:55:00|1755.19|1754.39|1754.96|1754.16|1755.68|1754.88|1754.29|1753.49|356
1592863200000|2020-06-22 22:00:00|1755|1754.2|1754.49|1753.69|1755.57|1754.77|1754.05|1753.3|357
1592863500000|2020-06-22 22:05:00|1754.45|1753.65|1755.12|1754.32|1755.61|1754.81|1754.06|1753.26|397
1592863800000|2020-06-22 22:10:00|1755.07|1754.27|1754.66|1753.86|1755.41|1754.61|1754.12|1753.32|268
1592864100000|2020-06-22 22:15:00|1754.67|1753.87|1754.57|1753.77|1754.92|1754.12|1754.26|1753.46|220
1592864400000|2020-06-22 22:20:00|1754.58|1753.78|1755.4|1754.6|1755.47|1754.67|1754.35|1753.55|231
1592864700000|2020-06-22 22:25:00|1755.41|1754.61|1755.22|1754.42|1755.78|1755.21|1755.22|1754.42|216
1592865000000|2020-06-22 22:30:00|1755.34|1754.54|1755.76|1754.96|1756.11|1755.31|1755.21|1754.41|347
1592865300000|2020-06-22 22:35:00|1755.74|1754.94|1755.85|1755.05|1756.08|1755.4|1755.42|1754.77|209
1592865600000|2020-06-22 22:40:00|1755.81|1755.01|1756.18|1755.38|1756.21|1755.43|1755.74|1754.94|285
1592865900000|2020-06-22 22:45:00|1756.25|1755.45|1756.02|1755.52|1756.44|1755.79|1755.81|1755.16|319
1592866200000|2020-06-22 22:50:00|1756.11|1755.31|1755.36|1754.56|1756.24|1755.65|1755.06|1754.35|351
1592866500000|2020-06-22 22:55:00|1755.29|1754.49|1755.45|1754.65|1755.62|1754.82|1754.96|1754.32|231
1592866800000|2020-06-22 23:00:00|1755.2|1754.7|1754.95|1754.15|1755.43|1754.93|1754.4|1753.63|371
1592867100000|2020-06-22 23:05:00|1754.93|1754.13|1755.12|1754.32|1755.47|1754.82|1754.52|1753.84|327
1592867400000|2020-06-22 23:10:00|1755.09|1754.29|1756.29|1755.79|1756.63|1755.9|1754.97|1754.27|465
1592867700000|2020-06-22 23:15:00|1756.35|1755.85|1756.71|1755.91|1756.75|1756.13|1756.25|1755.58|438
1592868000000|2020-06-22 23:20:00|1756.41|1756|1757.22|1756.72|1757.63|1756.91|1756.33|1755.53|515
1592868300000|2020-06-22 23:25:00|1757.23|1756.73|1756.53|1755.73|1757.46|1756.81|1756.4|1755.71|404
1592868600000|2020-06-22 23:30:00|1756.46|1755.66|1756.21|1755.41|1756.78|1756.17|1755.91|1755.17|371
1592868900000|2020-06-22 23:35:00|1756.19|1755.39|1755.85|1755.05|1756.31|1755.62|1755.42|1754.62|342
1592869200000|2020-06-22 23:40:00|1755.97|1755.17|1755.42|1754.92|1756.12|1755.47|1755.38|1754.73|423
1592869500000|2020-06-22 23:45:00|1755.43|1754.93|1756.22|1755.42|1756.61|1755.95|1755.24|1754.56|534
1592869800000|2020-06-22 23:50:00|1756.15|1755.35|1755.48|1754.98|1756.26|1755.46|1755.27|1754.61|506
1592870100000|2020-06-22 23:55:00|1755.63|1754.83|1755.64|1755.14|1756.2|1755.61|1755.3|1754.71|349
1592870400000|2020-06-23 00:00:00|1755.63|1755.13|1755.28|1754.78|1756.17|1755.49|1754.64|1754.14|529
1592870700000|2020-06-23 00:05:00|1755.17|1754.67|1755.75|1755.25|1755.93|1755.27|1754.8|1754.23|449
1592871000000|2020-06-23 00:10:00|1755.7|1755.2|1754.91|1754.41|1755.86|1755.24|1754.47|1753.95|439
1592871300000|2020-06-23 00:15:00|1754.95|1754.45|1753.77|1753.27|1755.37|1754.85|1753.72|1753.21|459
1592871600000|2020-06-23 00:20:00|1753.78|1753.28|1754|1753.5|1754.38|1753.77|1753.77|1753.2|470
1592871900000|2020-06-23 00:25:00|1754.1|1753.6|1754.22|1753.72|1754.5|1753.83|1753.4|1752.79|528
1592872200000|2020-06-23 00:30:00|1754.23|1753.73|1754.67|1754.17|1755.24|1754.74|1754.04|1753.5|531
1592872500000|2020-06-23 00:35:00|1754.7|1754.2|1753.58|1753.08|1754.79|1754.24|1753.23|1752.6|557
1592872800000|2020-06-23 00:40:00|1753.6|1753.1|1753.03|1752.53|1754.56|1754.02|1752.84|1752.34|602
1592873100000|2020-06-23 00:45:00|1753.06|1752.56|1754.24|1753.74|1754.54|1754.04|1753.04|1752.54|525
1592873400000|2020-06-23 00:50:00|1754.23|1753.73|1754.14|1753.64|1755.01|1754.37|1753.9|1753.3|533
1592873700000|2020-06-23 00:55:00|1754.31|1753.51|1753.71|1752.91|1754.56|1753.97|1753.31|1752.81|502
1592874000000|2020-06-23 01:00:00|1753.68|1753.21|1755.51|1755.01|1755.9|1755.4|1753.49|1752.99|957
1592874300000|2020-06-23 01:05:00|1755.53|1755.03|1755.39|1754.89|1756.04|1755.53|1754.98|1754.35|776
1592874600000|2020-06-23 01:10:00|1755.41|1754.91|1757.02|1756.52|1758.3|1757.8|1755.29|1754.71|1176
1592874900000|2020-06-23 01:15:00|1756.99|1756.49|1757.53|1757.03|1758.18|1757.49|1756.63|1756.13|1340
1592875200000|2020-06-23 01:20:00|1757.52|1757.02|1759.16|1758.66|1759.94|1759.35|1757.48|1756.77|1264
1592875500000|2020-06-23 01:25:00|1759.19|1758.69|1759.88|1759.08|1760.9|1760.4|1759.03|1758.39|1325
1592875800000|2020-06-23 01:30:00|1759.87|1759.07|1757.75|1756.95|1760.07|1759.5|1757.3|1756.61|1406
1592876100000|2020-06-23 01:35:00|1757.73|1756.93|1753.1|1752.3|1757.94|1757.14|1752.66|1752.07|1483
1592876400000|2020-06-23 01:40:00|1753.11|1752.31|1755.9|1755.4|1756.79|1756.17|1752.93|1752.31|1417
1592876700000|2020-06-23 01:45:00|1756|1755.5|1756.04|1755.24|1757.18|1756.48|1755.59|1754.84|1198
1592877000000|2020-06-23 01:50:00|1756.03|1755.23|1755.75|1754.95|1756.76|1756.01|1754.85|1754.05|1239
1592877300000|2020-06-23 01:55:00|1755.8|1755|1756|1755.2|1756.29|1755.73|1754.89|1754.09|1195
1592877600000|2020-06-23 02:00:00|1755.82|1755.02|1754.89|1754.09|1756.17|1755.37|1754.1|1753.3|1332
1592877900000|2020-06-23 02:05:00|1754.91|1754.11|1753.64|1753.14|1755.07|1754.27|1753.35|1752.69|885
1592878200000|2020-06-23 02:10:00|1753.63|1753.13|1754.51|1753.71|1754.79|1754.09|1753.2|1752.59|987
1592878500000|2020-06-23 02:15:00|1754.43|1753.63|1754.12|1753.62|1754.82|1754.14|1753.51|1752.99|771
1592878800000|2020-06-23 02:20:00|1754.13|1753.63|1749.98|1749.18|1754.48|1753.83|1749.89|1749.09|1166
1592879100000|2020-06-23 02:25:00|1749.99|1749.19|1751.73|1751.23|1752.46|1751.89|1749.94|1749.14|1091
1592879400000|2020-06-23 02:30:00|1751.76|1751.26|1751.74|1751.24|1752.43|1751.87|1751.09|1750.59|1190
1592879700000|2020-06-23 02:35:00|1751.77|1751.27|1750.53|1749.73|1751.88|1751.31|1748.05|1747.43|1468
1592880000000|2020-06-23 02:40:00|1750.43|1749.63|1753.37|1752.57|1753.74|1752.94|1749.8|1749.03|1240
1592880300000|2020-06-23 02:45:00|1753.34|1752.54|1752.9|1752.1|1754.31|1753.51|1752.42|1751.62|1136
1592880600000|2020-06-23 02:50:00|1753.09|1752.29|1753.07|1752.27|1754.22|1753.42|1752.62|1751.82|956
1592880900000|2020-06-23 02:55:00|1753.1|1752.3|1750.95|1750.15|1753.27|1752.47|1750.88|1750.08|842
1592881200000|2020-06-23 03:00:00|1750.97|1750.17|1751.77|1750.97|1752.14|1751.34|1750.61|1749.81|805
1592881500000|2020-06-23 03:05:00|1751.68|1750.88|1751.95|1751.15|1752.46|1751.66|1751.19|1750.39|745
1592881800000|2020-06-23 03:10:00|1751.92|1751.12|1751.71|1750.91|1752.38|1751.58|1751.19|1750.39|716
1592882100000|2020-06-23 03:15:00|1751.7|1750.9|1751.99|1751.19|1752.66|1751.86|1751.49|1750.69|627
1592882400000|2020-06-23 03:20:00|1752.02|1751.22|1752.07|1751.27|1752.39|1751.59|1751.49|1750.69|488
1592882700000|2020-06-23 03:25:00|1752.06|1751.26|1753.38|1752.58|1753.58|1752.78|1751.76|1750.96|584
1592883000000|2020-06-23 03:30:00|1753.34|1752.54|1753.48|1752.68|1754.06|1753.26|1752.92|1752.12|855
1592883300000|2020-06-23 03:35:00|1753.53|1752.73|1753.14|1752.34|1754.03|1753.23|1752.69|1751.89|612
1592883600000|2020-06-23 03:40:00|1753.2|1752.4|1753.01|1752.21|1753.64|1752.84|1752.67|1751.87|403
1592883900000|2020-06-23 03:45:00|1753.02|1752.22|1752.75|1751.95|1753.28|1752.48|1752.57|1751.77|345
1592884200000|2020-06-23 03:50:00|1752.84|1752.04|1752.02|1751.22|1753.2|1752.4|1751.98|1751.18|434
1592884500000|2020-06-23 03:55:00|1752.07|1751.27|1752.09|1751.29|1752.52|1751.72|1751.86|1751.06|399
1592884800000|2020-06-23 04:00:00|1752.12|1751.32|1752.44|1751.64|1752.77|1751.97|1751.79|1750.99|835
1592885100000|2020-06-23 04:05:00|1752.45|1751.65|1752.58|1751.78|1752.68|1751.88|1751.75|1750.95|682
1592885400000|2020-06-23 04:10:00|1752.7|1751.9|1752.47|1751.67|1753.08|1752.28|1752.2|1751.4|471
1592885700000|2020-06-23 04:15:00|1752.54|1751.74|1752.51|1751.71|1752.81|1752.01|1752|1751.29|531
1592886000000|2020-06-23 04:20:00|1752.61|1751.81|1751.94|1751.14|1752.81|1752.01|1751.81|1751.01|520
1592886300000|2020-06-23 04:25:00|1752.05|1751.25|1752.5|1751.7|1752.68|1751.88|1751.59|1750.79|314
1592886600000|2020-06-23 04:30:00|1752.49|1751.69|1752.92|1752.12|1753.22|1752.42|1752.15|1751.35|410
1592886900000|2020-06-23 04:35:00|1752.89|1752.09|1753.32|1752.52|1753.56|1752.76|1752.54|1751.74|372
1592887200000|2020-06-23 04:40:00|1753.34|1752.54|1753.2|1752.4|1753.8|1753|1753.03|1752.23|373
1592887500000|2020-06-23 04:45:00|1753.19|1752.39|1752.57|1751.77|1753.36|1752.56|1752.42|1751.62|378
1592887800000|2020-06-23 04:50:00|1752.58|1751.78|1753.17|1752.37|1753.46|1752.66|1752.44|1751.64|300
1592888100000|2020-06-23 04:55:00|1753.07|1752.27|1753.26|1752.46|1753.52|1752.72|1752.78|1751.98|290
1592888400000|2020-06-23 05:00:00|1753.2|1752.4|1753.86|1753.06|1754.24|1753.44|1752.64|1751.84|578
1592888700000|2020-06-23 05:05:00|1753.77|1752.97|1753.23|1752.43|1754.27|1753.47|1753.07|1752.27|458
1592889000000|2020-06-23 05:10:00|1753.2|1752.4|1753.13|1752.33|1753.56|1752.76|1752.72|1751.92|491
1592889300000|2020-06-23 05:15:00|1753.08|1752.28|1753.97|1753.17|1754.5|1753.7|1752.93|1752.13|483
1592889600000|2020-06-23 05:20:00|1753.98|1753.18|1754.97|1754.47|1755.73|1754.93|1753.96|1753.16|774
1592889900000|2020-06-23 05:25:00|1755|1754.5|1755.2|1754.4|1755.57|1755.06|1754.73|1754.09|606
1592890200000|2020-06-23 05:30:00|1755.09|1754.59|1755.67|1754.87|1756.03|1755.23|1754.35|1753.55|835
1592890500000|2020-06-23 05:35:00|1755.72|1754.92|1754.83|1754.33|1755.83|1755.21|1753.75|1753.1|560
1592890800000|2020-06-23 05:40:00|1754.69|1754.19|1752.82|1752.32|1754.9|1754.28|1752.18|1751.68|901
1592891100000|2020-06-23 05:45:00|1752.81|1752.31|1751.67|1751.17|1752.92|1752.42|1751.42|1750.64|1084
1592891400000|2020-06-23 05:50:00|1751.68|1751.18|1752.88|1752.38|1753.32|1752.82|1751.2|1750.51|832
1592891700000|2020-06-23 05:55:00|1752.8|1752.3|1753.03|1752.53|1753.6|1753.1|1752.35|1751.85|792
1592892000000|2020-06-23 06:00:00|1753.01|1752.51|1753.44|1752.64|1754.17|1753.55|1752.28|1751.78|915
1592892300000|2020-06-23 06:05:00|1753.29|1752.79|1753.95|1753.15|1754.61|1753.81|1753.17|1752.42|733
1592892600000|2020-06-23 06:10:00|1753.99|1753.19|1751.92|1751.12|1754.13|1753.33|1751.43|1750.63|1011
1592892900000|2020-06-23 06:15:00|1751.93|1751.13|1753.12|1752.32|1753.21|1752.41|1750.56|1749.76|926
1592893200000|2020-06-23 06:20:00|1752.89|1752.09|1752.54|1751.74|1753.7|1752.9|1751.67|1750.87|944
1592893500000|2020-06-23 06:25:00|1752.55|1751.75|1752.62|1751.82|1753.28|1752.48|1751.44|1750.64|780
1592893800000|2020-06-23 06:30:00|1752.65|1751.85|1752.15|1751.35|1752.78|1751.98|1750.51|1749.71|998
1592894100000|2020-06-23 06:35:00|1752.07|1751.27|1750.25|1749.45|1752.29|1751.49|1749.65|1749.01|1026
1592894400000|2020-06-23 06:40:00|1750.32|1749.52|1751.28|1750.48|1751.49|1750.82|1749.88|1749.36|1170
1592894700000|2020-06-23 06:45:00|1751.26|1750.46|1750.07|1749.57|1751.29|1750.49|1749.13|1748.63|1144
1592895000000|2020-06-23 06:50:00|1750.1|1749.6|1750.75|1749.95|1750.87|1750.18|1749.67|1749.01|910
1592895300000|2020-06-23 06:55:00|1750.76|1749.96|1750.33|1749.53|1751.15|1750.35|1749.57|1749|1101
1592895600000|2020-06-23 07:00:00|1750.35|1749.55|1750.87|1750.07|1751.07|1750.27|1747.96|1747.16|1612
1592895900000|2020-06-23 07:05:00|1750.92|1750.12|1749.98|1749.18|1751.33|1750.58|1749.09|1748.42|1164
1592896200000|2020-06-23 07:10:00|1750.07|1749.27|1750.4|1749.9|1750.71|1750.11|1749.61|1749.11|924
1592896500000|2020-06-23 07:15:00|1750.31|1749.81|1750.41|1749.91|1751.3|1750.5|1749.8|1749.07|1159
1592896800000|2020-06-23 07:20:00|1750.31|1749.81|1752.91|1752.11|1753.27|1752.47|1749.88|1749.38|1049
1592897100000|2020-06-23 07:25:00|1752.9|1752.1|1752.61|1751.81|1753.65|1753.08|1751.74|1751.17|1126
1592897400000|2020-06-23 07:30:00|1752.56|1751.76|1754.19|1753.69|1754.53|1754.03|1751.28|1750.62|1146
1592897700000|2020-06-23 07:35:00|1754.18|1753.68|1754.17|1753.37|1754.87|1754.37|1753.55|1752.92|1193
1592898000000|2020-06-23 07:40:00|1754.16|1753.36|1754.24|1753.44|1754.6|1753.92|1753.8|1753.03|811
1592898300000|2020-06-23 07:45:00|1754.26|1753.46|1755.97|1755.17|1756.69|1756.13|1754.01|1753.21|1445
1592898600000|2020-06-23 07:50:00|1755.94|1755.14|1755.49|1754.99|1756.47|1755.81|1753.81|1753.15|1340
1592898900000|2020-06-23 07:55:00|1755.54|1755.04|1756.08|1755.28|1756.38|1755.84|1754.08|1753.58|1182
1592899200000|2020-06-23 08:00:00|1756|1755.5|1755.54|1754.74|1757.09|1756.59|1754.78|1753.99|1277
1592899500000|2020-06-23 08:05:00|1755.59|1754.79|1756.98|1756.48|1757.45|1756.8|1755.17|1754.49|1130
1592899800000|2020-06-23 08:10:00|1756.97|1756.47|1756.27|1755.47|1757.34|1756.72|1756.05|1755.35|924
1592900100000|2020-06-23 08:15:00|1756.26|1755.46|1755.85|1755.35|1756.76|1756.12|1755.18|1754.58|953
1592900400000|2020-06-23 08:20:00|1756.01|1755.21|1755.22|1754.42|1756.95|1756.32|1755.15|1754.35|779
1592900700000|2020-06-23 08:25:00|1755.45|1754.65|1755.04|1754.24|1756.16|1755.49|1754.34|1753.54|1006
1592901000000|2020-06-23 08:30:00|1755.01|1754.21|1755.37|1754.57|1755.84|1755.04|1754.63|1753.83|868
1592901300000|2020-06-23 08:35:00|1755.38|1754.58|1755.89|1755.39|1756.05|1755.51|1754.55|1753.75|604
1592901600000|2020-06-23 08:40:00|1755.83|1755.33|1757.51|1756.71|1757.71|1756.91|1755.52|1754.88|921
1592901900000|2020-06-23 08:45:00|1757.52|1756.72|1757.32|1756.52|1758.39|1757.59|1756.59|1755.79|1137
1592902200000|2020-06-23 08:50:00|1757.3|1756.5|1757.05|1756.25|1758.32|1757.52|1757.03|1756.23|960
1592902500000|2020-06-23 08:55:00|1757.09|1756.29|1756.93|1756.13|1757.43|1756.63|1756.47|1755.67|950
1592902800000|2020-06-23 09:00:00|1756.9|1756.1|1756.88|1756.08|1757.98|1757.18|1756.67|1755.87|803
1592903100000|2020-06-23 09:05:00|1756.87|1756.07|1757.07|1756.27|1757.84|1757.04|1756.06|1755.26|833
1592903400000|2020-06-23 09:10:00|1757.11|1756.31|1757.45|1756.65|1757.63|1756.83|1756.72|1755.92|677
1592903700000|2020-06-23 09:15:00|1757.43|1756.63|1757.62|1756.82|1758.06|1757.26|1756.55|1755.75|758
1592904000000|2020-06-23 09:20:00|1757.6|1756.8|1758.28|1757.48|1758.53|1757.73|1757.55|1756.75|1014
1592904300000|2020-06-23 09:25:00|1758.25|1757.45|1756.84|1756.04|1758.39|1757.8|1756.61|1755.81|910
1592904600000|2020-06-23 09:30:00|1756.88|1756.08|1756.78|1755.98|1757.33|1756.53|1756.18|1755.38|842
1592904900000|2020-06-23 09:35:00|1756.76|1755.96|1757.5|1756.7|1757.79|1756.99|1756.32|1755.52|917
1592905200000|2020-06-23 09:40:00|1757.52|1756.72|1757.37|1756.57|1758.32|1757.52|1757.07|1756.27|911
1592905500000|2020-06-23 09:45:00|1757.44|1756.64|1757.6|1756.8|1757.79|1756.99|1757.03|1756.23|651
1592905800000|2020-06-23 09:50:00|1757.69|1756.89|1757.35|1756.55|1758.22|1757.42|1757|1756.2|890
1592906100000|2020-06-23 09:55:00|1757.34|1756.54|1757.93|1757.13|1758.17|1757.37|1756.79|1755.99|848
1592906400000|2020-06-23 10:00:00|1757.94|1757.14|1758.06|1757.26|1758.15|1757.48|1756.64|1756.01|825
1592906700000|2020-06-23 10:05:00|1758.03|1757.23|1758.41|1757.61|1758.73|1758.14|1756.9|1756.26|1078
1592907000000|2020-06-23 10:10:00|1758.39|1757.59|1758.42|1757.92|1758.67|1758.13|1757.64|1756.98|694
1592907300000|2020-06-23 10:15:00|1758.34|1757.84|1758.55|1757.75|1759.5|1758.86|1757.1|1756.3|1198
1592907600000|2020-06-23 10:20:00|1758.57|1757.77|1758.97|1758.17|1759.25|1758.45|1757.83|1757.16|809
1592907900000|2020-06-23 10:25:00|1758.92|1758.12|1757.33|1756.53|1759.06|1758.34|1757.1|1756.36|682
1592908200000|2020-06-23 10:30:00|1757.37|1756.57|1756.45|1755.95|1757.55|1756.75|1756.14|1755.57|1057
1592908500000|2020-06-23 10:35:00|1756.43|1755.93|1756.68|1756.18|1757|1756.5|1755.96|1755.33|948
1592908800000|2020-06-23 10:40:00|1756.7|1756.2|1756.14|1755.64|1757.32|1756.82|1755.71|1755.15|683
1592909100000|2020-06-23 10:45:00|1756.21|1755.41|1756.82|1756.32|1757.08|1756.52|1755.18|1754.64|840
1592909400000|2020-06-23 10:50:00|1756.83|1756.33|1756.88|1756.38|1757.75|1757.12|1756.49|1755.92|587
1592909700000|2020-06-23 10:55:00|1756.93|1756.43|1756.98|1756.48|1757.63|1757.02|1756.83|1756.23|488
1592910000000|2020-06-23 11:00:00|1757.09|1756.29|1757.45|1756.65|1757.57|1756.77|1756.27|1755.63|661
1592910300000|2020-06-23 11:05:00|1757.44|1756.64|1757.43|1756.63|1757.58|1756.78|1756.79|1756.14|472
1592910600000|2020-06-23 11:10:00|1757.47|1756.67|1757.94|1757.14|1758.02|1757.38|1757.18|1756.62|731
1592910900000|2020-06-23 11:15:00|1757.79|1757.29|1756.83|1756.33|1757.93|1757.3|1756.6|1755.97|654
1592911200000|2020-06-23 11:20:00|1756.85|1756.35|1757.01|1756.21|1757.63|1756.98|1756.71|1756.07|769
1592911500000|2020-06-23 11:25:00|1757.02|1756.22|1758.79|1757.99|1758.86|1758.24|1756.8|1756.13|834
1592911800000|2020-06-23 11:30:00|1758.81|1758.01|1758.1|1757.6|1759.03|1758.34|1757.79|1757.16|776
1592912100000|2020-06-23 11:35:00|1758.14|1757.64|1758.28|1757.48|1758.97|1758.17|1757.28|1756.64|907
1592912400000|2020-06-23 11:40:00|1758.29|1757.49|1757.9|1757.4|1758.67|1757.87|1757.56|1756.9|610
1592912700000|2020-06-23 11:45:00|1757.91|1757.41|1757.17|1756.37|1758.03|1757.46|1756.75|1756.15|718
1592913000000|2020-06-23 11:50:00|1757.18|1756.38|1757.99|1757.19|1758.15|1757.35|1757.09|1756.29|685
1592913300000|2020-06-23 11:55:00|1757.97|1757.17|1758.43|1757.63|1758.55|1757.83|1757.36|1756.65|694
1592913600000|2020-06-23 12:00:00|1758.48|1757.68|1757.87|1757.37|1759.36|1758.84|1757.16|1756.36|1181
1592913900000|2020-06-23 12:05:00|1757.86|1757.36|1758.77|1758.27|1759|1758.5|1757.54|1756.94|963
1592914200000|2020-06-23 12:10:00|1758.74|1758.24|1758.2|1757.4|1759.49|1758.99|1757.51|1756.99|1091
1592914500000|2020-06-23 12:15:00|1758.22|1757.42|1761.1|1760.3|1761.32|1760.82|1758.02|1757.22|1264
1592914800000|2020-06-23 12:20:00|1761.09|1760.29|1760.28|1759.78|1761.11|1760.52|1759.5|1759|1363
1592915100000|2020-06-23 12:25:00|1760.31|1759.81|1759.74|1759.24|1760.56|1760.06|1759.28|1758.78|1096
1592915400000|2020-06-23 12:30:00|1759.77|1759.27|1760.18|1759.68|1761.04|1760.35|1759.29|1758.79|1156
1592915700000|2020-06-23 12:35:00|1760.07|1759.57|1760.87|1760.37|1761.43|1760.78|1760.04|1759.54|1327
1592916000000|2020-06-23 12:40:00|1760.88|1760.38|1761.26|1760.76|1762.16|1761.66|1760.85|1760.25|1348
1592916300000|2020-06-23 12:45:00|1761.22|1760.72|1761.37|1760.87|1762.37|1761.74|1760.25|1759.63|1550
1592916600000|2020-06-23 12:50:00|1761.36|1760.86|1760.35|1759.85|1761.83|1761.33|1759.88|1759.27|1208
1592916900000|2020-06-23 12:55:00|1760.3|1759.8|1759.71|1759.21|1761.68|1761.09|1759.4|1758.9|1254
1592917200000|2020-06-23 13:00:00|1759.72|1759.22|1761.17|1760.67|1761.36|1760.86|1759.37|1758.72|1474
1592917500000|2020-06-23 13:05:00|1761.18|1760.68|1760.9|1760.4|1761.32|1760.8|1758.53|1758.03|1569
1592917800000|2020-06-23 13:10:00|1760.83|1760.33|1761.14|1760.64|1761.86|1761.27|1760.4|1759.85|1393
1592918100000|2020-06-23 13:15:00|1761.15|1760.65|1765.32|1764.82|1765.57|1764.96|1761.06|1760.51|1465
1592918400000|2020-06-23 13:20:00|1765.31|1764.81|1766.6|1766.1|1766.97|1766.26|1764.01|1763.51|1874
1592918700000|2020-06-23 13:25:00|1766.65|1766.15|1762.59|1762.09|1767.92|1767.42|1761.1|1760.3|1889
1592919000000|2020-06-23 13:30:00|1762.61|1762.11|1762.02|1761.52|1765.28|1764.53|1761.51|1760.89|1731
1592919300000|2020-06-23 13:35:00|1762.03|1761.53|1763.68|1763.18|1765.14|1764.48|1761.84|1761.23|1644
1592919600000|2020-06-23 13:40:00|1763.82|1763.32|1763.73|1762.93|1765.52|1764.83|1763.16|1762.66|1537
1592919900000|2020-06-23 13:45:00|1763.8|1763|1765.28|1764.78|1765.69|1764.93|1763.21|1762.41|1562
1592920200000|2020-06-23 13:50:00|1765.24|1764.74|1764.13|1763.63|1765.47|1764.97|1762.85|1762.34|1551
1592920500000|2020-06-23 13:55:00|1764.1|1763.6|1765.89|1765.09|1766.62|1766.12|1764.05|1763.55|1586
1592920800000|2020-06-23 14:00:00|1765.86|1765.06|1766.76|1766.26|1767.42|1766.88|1765.77|1765.06|1746
1592921100000|2020-06-23 14:05:00|1766.72|1766.22|1767.59|1767.09|1768.25|1767.66|1765.58|1765.03|1613
1592921400000|2020-06-23 14:10:00|1767.6|1767.1|1767.75|1766.95|1769.16|1768.66|1766.99|1766.39|1894
1592921700000|2020-06-23 14:15:00|1767.74|1766.94|1767.6|1767.1|1769.18|1768.45|1766.39|1765.8|1766
1592922000000|2020-06-23 14:20:00|1767.62|1767.12|1766.69|1766.19|1768.54|1767.95|1766.46|1765.82|1546
1592922300000|2020-06-23 14:25:00|1766.72|1766.22|1767.11|1766.61|1767.53|1766.9|1766.29|1765.7|1542
1592922600000|2020-06-23 14:30:00|1767.18|1766.68|1767.79|1767.29|1767.95|1767.43|1766.53|1766.03|1381
1592922900000|2020-06-23 14:35:00|1767.83|1767.33|1769.04|1768.54|1769.06|1768.56|1766.71|1766.21|1544
1592923200000|2020-06-23 14:40:00|1769.06|1768.56|1768.16|1767.66|1769.68|1769.18|1767.45|1766.95|1670
1592923500000|2020-06-23 14:45:00|1768.17|1767.67|1765.19|1764.69|1768.58|1768.08|1764.98|1764.41|1670
1592923800000|2020-06-23 14:50:00|1765.18|1764.68|1764.37|1763.57|1765.47|1764.97|1762.82|1762.02|1767
1592924100000|2020-06-23 14:55:00|1764.39|1763.59|1766.13|1765.63|1766.47|1765.85|1764.13|1763.56|1467
1592924400000|2020-06-23 15:00:00|1766.16|1765.66|1766.19|1765.69|1766.62|1766.06|1764.83|1764.27|1641
1592924700000|2020-06-23 15:05:00|1766.26|1765.76|1766.18|1765.68|1766.8|1766.3|1765.37|1764.79|1387
1592925000000|2020-06-23 15:10:00|1766.23|1765.73|1767.31|1766.81|1767.49|1766.97|1766.11|1765.61|1337
1592925300000|2020-06-23 15:15:00|1767.27|1766.77|1767.83|1767.33|1768.4|1767.9|1767.23|1766.73|1415
1592925600000|2020-06-23 15:20:00|1767.84|1767.34|1767.56|1767.06|1768.14|1767.64|1766.37|1765.8|1271
1592925900000|2020-06-23 15:25:00|1767.5|1767|1766.85|1766.35|1768.12|1767.58|1766.42|1765.89|1269
1592926200000|2020-06-23 15:30:00|1766.95|1766.15|1765.99|1765.49|1767.33|1766.83|1765.85|1765.35|1307
1592926500000|2020-06-23 15:35:00|1765.96|1765.46|1765.9|1765.4|1766.39|1765.89|1765.18|1764.46|1118
1592926800000|2020-06-23 15:40:00|1765.94|1765.44|1767.34|1766.84|1767.44|1766.94|1765.88|1765.23|1150
1592927100000|2020-06-23 15:45:00|1767.35|1766.85|1767.5|1767|1767.91|1767.3|1766.63|1766.05|1216
1592927400000|2020-06-23 15:50:00|1767.51|1767.01|1766.48|1765.98|1767.63|1767.13|1766.38|1765.8|991
1592927700000|2020-06-23 15:55:00|1766.46|1765.96|1766.54|1766.04|1767.3|1766.8|1765.71|1765.19|1199
1592928000000|2020-06-23 16:00:00|1766.5|1766|1766.95|1766.45|1767.19|1766.54|1766.35|1765.85|899
1592928300000|2020-06-23 16:05:00|1766.94|1766.44|1767.3|1766.8|1767.63|1767|1766.84|1766.28|1042
1592928600000|2020-06-23 16:10:00|1767.49|1766.69|1768.07|1767.57|1768.25|1767.63|1766.88|1766.28|1211
1592928900000|2020-06-23 16:15:00|1768.08|1767.58|1768.12|1767.62|1769.41|1768.85|1767.93|1767.37|1354
1592929200000|2020-06-23 16:20:00|1768.14|1767.64|1767.56|1767.06|1768.28|1767.78|1767.43|1766.93|1232
1592929500000|2020-06-23 16:25:00|1767.53|1767.03|1767.8|1767.3|1767.95|1767.45|1767.36|1766.86|973
1592929800000|2020-06-23 16:30:00|1767.81|1767.31|1767.74|1767.24|1768.33|1767.83|1767.5|1767|924
1592930100000|2020-06-23 16:35:00|1767.73|1767.23|1767.22|1766.72|1768.06|1767.56|1766.6|1766.1|971
1592930400000|2020-06-23 16:40:00|1767.2|1766.7|1767.67|1767.17|1768.04|1767.54|1767.11|1766.61|1042
1592930700000|2020-06-23 16:45:00|1767.61|1767.11|1767.61|1767.11|1768.23|1767.73|1767.52|1767.01|729
1592931000000|2020-06-23 16:50:00|1767.53|1767.03|1765.57|1765.07|1767.82|1767.28|1765.22|1764.66|994
1592931300000|2020-06-23 16:55:00|1765.58|1765.08|1765.8|1765.3|1766.34|1765.64|1765.38|1764.88|810
1592931600000|2020-06-23 17:00:00|1765.86|1765.36|1766.93|1766.43|1767.16|1766.66|1765.51|1765.01|954
1592931900000|2020-06-23 17:05:00|1766.86|1766.36|1766.57|1766.07|1767.24|1766.74|1766.03|1765.44|968
1592932200000|2020-06-23 17:10:00|1766.56|1766.06|1765.88|1765.38|1766.95|1766.45|1765.33|1764.8|981
1592932500000|2020-06-23 17:15:00|1765.87|1765.37|1766.82|1766.32|1767|1766.5|1765.05|1764.55|821
1592932800000|2020-06-23 17:20:00|1766.83|1766.33|1766.3|1765.8|1767.28|1766.78|1766.3|1765.8|820
1592933100000|2020-06-23 17:25:00|1766.33|1765.83|1766.71|1766.21|1767.07|1766.57|1765.36|1764.86|1178
1592933400000|2020-06-23 17:30:00|1766.77|1766.27|1766.35|1765.85|1766.8|1766.3|1766.07|1765.55|1051
1592933700000|2020-06-23 17:35:00|1766.38|1765.88|1766.37|1765.87|1766.82|1766.24|1766.02|1765.37|852
1592934000000|2020-06-23 17:40:00|1766.34|1765.84|1766.11|1765.61|1766.7|1766.2|1765.73|1765.16|856
1592934300000|2020-06-23 17:45:00|1766.14|1765.64|1766.78|1766.28|1766.8|1766.3|1765.87|1765.17|761
1592934600000|2020-06-23 17:50:00|1766.72|1766.22|1766.56|1766.06|1767|1766.5|1766.14|1765.64|956
1592934900000|2020-06-23 17:55:00|1766.57|1766.07|1767.27|1766.77|1767.33|1766.83|1766.11|1765.5|790
1592935200000|2020-06-23 18:00:00|1767.26|1766.76|1766.74|1766.24|1767.26|1766.76|1766.22|1765.67|779
1592935500000|2020-06-23 18:05:00|1766.72|1766.22|1767.14|1766.64|1767.32|1766.82|1766.53|1766.03|734
1592935800000|2020-06-23 18:10:00|1767.17|1766.67|1766.88|1766.38|1767.38|1766.88|1766.34|1765.84|776
1592936100000|2020-06-23 18:15:00|1766.83|1766.33|1767.27|1766.77|1767.31|1766.81|1766.36|1765.86|710
1592936400000|2020-06-23 18:20:00|1767.29|1766.79|1766.69|1766.19|1767.39|1766.89|1766.34|1765.84|708
1592936700000|2020-06-23 18:25:00|1766.68|1766.18|1767.24|1766.74|1767.41|1766.91|1766.57|1766.07|659
1592937000000|2020-06-23 18:30:00|1767.21|1766.71|1767.17|1766.67|1767.32|1766.82|1766.81|1766.31|545
1592937300000|2020-06-23 18:35:00|1767.18|1766.68|1766.88|1766.38|1767.44|1766.94|1766.05|1765.55|921
1592937600000|2020-06-23 18:40:00|1766.85|1766.35|1766.77|1766.27|1767.13|1766.63|1766.21|1765.71|729
1592937900000|2020-06-23 18:45:00|1766.76|1766.26|1766.83|1766.33|1767.1|1766.6|1766.67|1766.17|751
1592938200000|2020-06-23 18:50:00|1766.81|1766.31|1768.89|1768.39|1768.96|1768.46|1766.61|1766.11|1111
1592938500000|2020-06-23 18:55:00|1768.88|1768.38|1768.64|1768.14|1769.07|1768.57|1768.4|1767.77|1147
1592938800000|2020-06-23 19:00:00|1768.65|1768.15|1768.43|1767.93|1768.76|1768.21|1767.9|1767.34|1118
1592939100000|2020-06-23 19:05:00|1768.44|1767.94|1768.84|1768.34|1769.05|1768.55|1767.82|1767.32|986
1592939400000|2020-06-23 19:10:00|1768.85|1768.35|1769.13|1768.33|1769.57|1769.07|1768.55|1767.86|1074
1592939700000|2020-06-23 19:15:00|1769.07|1768.27|1769.32|1768.52|1769.47|1768.87|1768.48|1767.8|1076
1592940000000|2020-06-23 19:20:00|1769.34|1768.54|1769.49|1768.69|1769.88|1769.08|1769.01|1768.36|996
1592940300000|2020-06-23 19:25:00|1769.52|1768.72|1769.33|1768.83|1769.71|1768.99|1768.84|1768.07|855
1592940600000|2020-06-23 19:30:00|1769.29|1768.79|1770.04|1769.24|1770.34|1769.69|1768.74|1768.08|1082
1592940900000|2020-06-23 19:35:00|1770.05|1769.25|1769.59|1768.79|1770.28|1769.59|1769.18|1768.58|1154
1592941200000|2020-06-23 19:40:00|1769.62|1768.82|1769.74|1769.24|1769.99|1769.36|1769.14|1768.61|1064
1592941500000|2020-06-23 19:45:00|1769.78|1769.28|1770.32|1769.52|1770.64|1770.06|1769.56|1768.87|1265
1592941800000|2020-06-23 19:50:00|1770.28|1769.48|1769.83|1769.33|1770.66|1770.02|1769.7|1769.06|1233
1592942100000|2020-06-23 19:55:00|1769.8|1769.3|1770.56|1770.06|1771.4|1770.67|1769.61|1769.11|1461
1592942400000|2020-06-23 20:00:00|1770.54|1770.04|1770.46|1769.96|1771.16|1770.64|1770.23|1769.49|532
1592942700000|2020-06-23 20:05:00|1770.48|1769.98|1770.54|1769.74|1771.33|1770.59|1770.12|1769.35|488
1592943000000|2020-06-23 20:10:00|1770.44|1769.64|1770.23|1769.73|1771.57|1770.88|1770.23|1769.63|520
1592943300000|2020-06-23 20:15:00|1770.2|1769.7|1769.83|1769.03|1770.36|1769.81|1769.07|1768.39|461
1592943600000|2020-06-23 20:20:00|1769.77|1768.97|1769.57|1769.07|1769.99|1769.33|1768.67|1768.03|374
1592943900000|2020-06-23 20:25:00|1769.55|1769.05|1769.7|1768.9|1770.26|1769.58|1769.3|1768.5|304
1592944200000|2020-06-23 20:30:00|1769.74|1768.94|1770.11|1769.31|1770.56|1770.06|1769.68|1768.9|441
1592944500000|2020-06-23 20:35:00|1770.08|1769.28|1771.24|1770.44|1771.4|1770.7|1769.58|1769.08|427
1592944800000|2020-06-23 20:40:00|1771.26|1770.46|1770.95|1770.45|1771.63|1770.83|1770.63|1769.84|378
1592945100000|2020-06-23 20:45:00|1770.93|1770.43|1769.59|1768.79|1771.1|1770.55|1769.09|1768.29|414
1592945400000|2020-06-23 20:50:00|1769.63|1768.83|1767.81|1767.01|1770.62|1769.82|1767.42|1766.62|455
1592945700000|2020-06-23 20:55:00|1767.68|1766.88|1768.5|1767.7|1768.91|1768.11|1767.17|1766.37|549
1592949600000|2020-06-23 22:00:00|1770.1|1769.3|1769.94|1769.14|1770.52|1769.72|1769.43|1768.63|376
1592949900000|2020-06-23 22:05:00|1769.97|1769.17|1769.94|1769.14|1770.45|1769.65|1769.63|1768.83|281
1592950200000|2020-06-23 22:10:00|1770.07|1769.27|1769.04|1768.24|1770.86|1770.06|1768.88|1768.08|329
1592950500000|2020-06-23 22:15:00|1769.03|1768.23|1769.77|1768.97|1769.89|1769.09|1768.29|1767.49|574
1592950800000|2020-06-23 22:20:00|1769.75|1768.95|1769.72|1768.92|1770.12|1769.32|1769.58|1768.78|392
1592951100000|2020-06-23 22:25:00|1769.71|1768.91|1769.78|1768.98|1770.01|1769.21|1769.46|1768.66|386
1592951400000|2020-06-23 22:30:00|1769.79|1768.99|1769.07|1768.27|1770.79|1769.99|1768.83|1768.09|471
1592951700000|2020-06-23 22:35:00|1769.05|1768.25|1770.27|1769.47|1770.69|1769.89|1768.86|1768.06|454
1592952000000|2020-06-23 22:40:00|1770.29|1769.49|1769.93|1769.13|1770.92|1770.12|1769.53|1768.73|439
1592952300000|2020-06-23 22:45:00|1769.94|1769.14|1767.81|1767.01|1770.02|1769.22|1767.46|1766.66|627
1592952600000|2020-06-23 22:50:00|1767.78|1766.98|1767.94|1767.14|1768.8|1768|1767.29|1766.49|522
1592952900000|2020-06-23 22:55:00|1767.95|1767.15|1767.85|1767.05|1768.49|1767.69|1767.2|1766.4|397
1592953200000|2020-06-23 23:00:00|1767.9|1767.1|1767.52|1766.72|1767.9|1767.1|1767.01|1766.21|441
1592953500000|2020-06-23 23:05:00|1767.51|1766.71|1768.24|1767.44|1768.69|1767.89|1766.78|1765.98|434
1592953800000|2020-06-23 23:10:00|1768.21|1767.41|1768.33|1767.53|1768.65|1767.85|1768.17|1767.37|311
1592954100000|2020-06-23 23:15:00|1768.34|1767.54|1768.42|1767.62|1768.98|1768.18|1768.14|1767.34|357
1592954400000|2020-06-23 23:20:00|1768.41|1767.61|1768.65|1767.85|1768.82|1768.02|1768.04|1767.24|385
1592954700000|2020-06-23 23:25:00|1768.66|1767.86|1769.02|1768.22|1769.41|1768.61|1768.37|1767.57|274
1592955000000|2020-06-23 23:30:00|1769.04|1768.24|1769.33|1768.53|1769.69|1768.89|1768.99|1768.19|335
1592955300000|2020-06-23 23:35:00|1769.4|1768.6|1769.1|1768.3|1769.69|1768.89|1768.86|1768.06|314
1592955600000|2020-06-23 23:40:00|1769.11|1768.31|1769.28|1768.48|1769.96|1769.16|1769.09|1768.29|440
1592955900000|2020-06-23 23:45:00|1769.42|1768.62|1769.72|1768.92|1769.99|1769.29|1769.15|1768.52|420
1592956200000|2020-06-23 23:50:00|1769.76|1768.96|1769.71|1768.91|1769.87|1769.23|1769.35|1768.7|286
1592956500000|2020-06-23 23:55:00|1769.72|1768.92|1769.21|1768.41|1769.91|1769.13|1769.19|1768.39|486
1592956800000|2020-06-24 00:00:00|1769.22|1768.42|1769.9|1769.4|1770.53|1769.88|1769.09|1768.29|592
1592957100000|2020-06-24 00:05:00|1770.05|1769.25|1771.08|1770.28|1771.86|1771.06|1769.27|1768.47|872
1592957400000|2020-06-24 00:10:00|1771.13|1770.33|1771.55|1770.75|1771.8|1771|1770.54|1769.74|672
1592957700000|2020-06-24 00:15:00|1771.49|1770.69|1771.35|1770.55|1771.67|1770.87|1770.87|1770.07|635
1592958000000|2020-06-24 00:20:00|1771.27|1770.47|1771.42|1770.62|1773.96|1773.46|1770.95|1770.15|744
1592958300000|2020-06-24 00:25:00|1771.46|1770.66|1773.61|1772.81|1774.04|1773.24|1771.44|1770.64|1291
1592958600000|2020-06-24 00:30:00|1773.6|1772.8|1772.81|1772.01|1773.68|1772.88|1771.92|1771.12|846
1592958900000|2020-06-24 00:35:00|1772.87|1772.07|1770.96|1770.16|1773.4|1772.6|1770.68|1769.88|974
1592959200000|2020-06-24 00:40:00|1770.94|1770.14|1770.06|1769.26|1771.52|1770.72|1769.59|1768.79|852
1592959500000|2020-06-24 00:45:00|1770.13|1769.33|1769.67|1768.87|1770.34|1769.54|1769.35|1768.78|773
1592959800000|2020-06-24 00:50:00|1769.68|1768.88|1771.57|1770.77|1771.67|1770.94|1769.4|1768.79|908
1592960100000|2020-06-24 00:55:00|1771.53|1770.73|1771.04|1770.24|1771.71|1770.91|1770.85|1770.05|660
1592960400000|2020-06-24 01:00:00|1771.06|1770.26|1771.66|1770.86|1772.61|1771.81|1769.39|1768.59|1396
1592960700000|2020-06-24 01:05:00|1771.57|1770.77|1770.85|1770.05|1772.4|1771.6|1770.8|1770|984
1592961000000|2020-06-24 01:10:00|1770.83|1770.03|1771.1|1770.3|1771.85|1771.05|1770.04|1769.24|946
1592961300000|2020-06-24 01:15:00|1771.21|1770.41|1772.65|1771.85|1772.92|1772.12|1770.87|1770.07|872
1592961600000|2020-06-24 01:20:00|1772.64|1771.84|1772.95|1772.15|1773.78|1772.98|1772.64|1771.84|815
1592961900000|2020-06-24 01:25:00|1772.94|1772.14|1772.55|1771.75|1773.5|1772.7|1772.36|1771.56|761
1592962200000|2020-06-24 01:30:00|1772.6|1771.8|1771.82|1771.02|1772.99|1772.19|1771.71|1770.91|821
1592962500000|2020-06-24 01:35:00|1771.84|1771.04|1773.01|1772.21|1773.66|1772.86|1771.74|1770.94|707
1592962800000|2020-06-24 01:40:00|1773.04|1772.24|1772.91|1772.11|1773.44|1772.64|1772.54|1771.74|782
1592963100000|2020-06-24 01:45:00|1772.96|1772.16|1771.78|1770.98|1773.13|1772.33|1771.21|1770.52|957
1592963400000|2020-06-24 01:50:00|1771.75|1770.95|1771.7|1770.9|1771.89|1771.09|1770.41|1769.61|807
1592963700000|2020-06-24 01:55:00|1771.72|1770.92|1770.24|1769.44|1772|1771.2|1769.4|1768.6|878
1592964000000|2020-06-24 02:00:00|1770.29|1769.49|1769.38|1768.58|1770.93|1770.13|1769.19|1768.39|991
1592964300000|2020-06-24 02:05:00|1769.39|1768.59|1769.09|1768.29|1770.08|1769.28|1768.47|1767.67|980
1592964600000|2020-06-24 02:10:00|1769.08|1768.28|1770.26|1769.46|1770.53|1769.73|1768.86|1768.06|786
1592964900000|2020-06-24 02:15:00|1770.29|1769.49|1769.75|1768.95|1770.84|1770.04|1769|1768.2|775
1592965200000|2020-06-24 02:20:00|1769.66|1768.86|1769.09|1768.29|1769.85|1769.05|1768.28|1767.55|737
1592965500000|2020-06-24 02:25:00|1769.07|1768.27|1769.43|1768.93|1769.82|1769.2|1768.92|1768.27|698
1592965800000|2020-06-24 02:30:00|1769.42|1768.92|1770.47|1769.97|1770.73|1770.21|1768.99|1768.37|841
1592966100000|2020-06-24 02:35:00|1770.49|1769.99|1770.74|1769.94|1770.87|1770.24|1769.41|1768.83|618
1592966400000|2020-06-24 02:40:00|1770.83|1770.03|1770.04|1769.24|1771.08|1770.35|1769.89|1769.09|589
1592966700000|2020-06-24 02:45:00|1769.91|1769.11|1769.63|1768.83|1769.91|1769.11|1769.13|1768.33|601
1592967000000|2020-06-24 02:50:00|1769.66|1768.86|1769.26|1768.46|1770.05|1769.25|1769.02|1768.22|550
1592967300000|2020-06-24 02:55:00|1769.27|1768.47|1768.54|1767.74|1769.38|1768.58|1768.09|1767.34|684
1592967600000|2020-06-24 03:00:00|1768.52|1767.72|1768.48|1767.98|1768.84|1768.12|1767.8|1767.21|713
1592967900000|2020-06-24 03:05:00|1768.49|1767.99|1769.49|1768.69|1769.77|1769.03|1768.12|1767.45|559
1592968200000|2020-06-24 03:10:00|1769.48|1768.68|1769.41|1768.61|1769.68|1768.88|1768.97|1768.17|403
1592968500000|2020-06-24 03:15:00|1769.44|1768.64|1769.27|1768.47|1769.66|1768.86|1768.85|1768.22|526
1592968800000|2020-06-24 03:20:00|1769.26|1768.46|1768.87|1768.07|1769.42|1768.62|1768.63|1767.83|481
1592969100000|2020-06-24 03:25:00|1768.85|1768.05|1769.03|1768.23|1769.22|1768.42|1768.61|1767.81|488
1592969400000|2020-06-24 03:30:00|1768.93|1768.13|1769.09|1768.29|1769.34|1768.54|1768.07|1767.27|780
1592969700000|2020-06-24 03:35:00|1769.16|1768.36|1769.69|1768.89|1769.75|1768.95|1768.8|1768|648
1592970000000|2020-06-24 03:40:00|1769.74|1768.94|1768.92|1768.12|1769.88|1769.08|1768.88|1768.08|456
1592970300000|2020-06-24 03:45:00|1768.98|1768.18|1768.76|1767.96|1769.41|1768.61|1768.75|1767.95|432
1592970600000|2020-06-24 03:50:00|1768.73|1767.93|1768.41|1767.61|1768.89|1768.09|1768.09|1767.29|383
1592970900000|2020-06-24 03:55:00|1768.4|1767.6|1768.53|1767.73|1768.87|1768.07|1768.04|1767.24|354
1592971200000|2020-06-24 04:00:00|1768.52|1767.72|1768.15|1767.35|1768.98|1768.18|1768.04|1767.24|399
1592971500000|2020-06-24 04:05:00|1768.13|1767.33|1767.93|1767.13|1768.44|1767.64|1767.9|1767.1|405
1592971800000|2020-06-24 04:10:00|1767.92|1767.12|1767.53|1766.73|1768.37|1767.71|1767.41|1766.61|495
1592972100000|2020-06-24 04:15:00|1767.6|1766.8|1768.21|1767.41|1768.48|1767.68|1767.34|1766.54|477
1592972400000|2020-06-24 04:20:00|1768.02|1767.22|1767.64|1766.84|1768.3|1767.5|1766.86|1766.06|473
1592972700000|2020-06-24 04:25:00|1767.63|1766.83|1768.9|1768.1|1769.03|1768.23|1767.24|1766.44|486
1592973000000|2020-06-24 04:30:00|1768.8|1768|1769.83|1769.03|1770.02|1769.22|1768.77|1767.97|662
1592973300000|2020-06-24 04:35:00|1769.79|1768.99|1770.01|1769.21|1770.08|1769.28|1769.56|1768.76|375
1592973600000|2020-06-24 04:40:00|1770.03|1769.23|1769.58|1768.78|1770.17|1769.37|1769.46|1768.66|343
1592973900000|2020-06-24 04:45:00|1769.59|1768.79|1769.37|1768.57|1770.11|1769.31|1768.89|1768.09|329
1592974200000|2020-06-24 04:50:00|1769.4|1768.6|1768.88|1768.08|1769.4|1768.6|1768.57|1767.77|458
1592974500000|2020-06-24 04:55:00|1768.83|1768.03|1769.42|1768.62|1769.81|1769.01|1768.81|1768.01|357
1592974800000|2020-06-24 05:00:00|1769.45|1768.65|1769.98|1769.18|1770.27|1769.47|1768.52|1767.72|666
1592975100000|2020-06-24 05:05:00|1769.95|1769.15|1770.8|1770|1770.84|1770.04|1769.65|1768.85|429
1592975400000|2020-06-24 05:10:00|1770.79|1769.99|1770.56|1769.76|1770.95|1770.15|1770.2|1769.4|554
1592975700000|2020-06-24 05:15:00|1770.55|1769.75|1770.2|1769.4|1771.52|1770.72|1769.86|1769.22|600
1592976000000|2020-06-24 05:20:00|1770.22|1769.42|1770.2|1769.4|1770.73|1769.93|1770.08|1769.28|407
1592976300000|2020-06-24 05:25:00|1770.23|1769.43|1770.4|1769.6|1770.66|1769.86|1769.99|1769.19|307
1592976600000|2020-06-24 05:30:00|1770.49|1769.69|1771.56|1770.76|1771.76|1770.96|1769.98|1769.18|649
1592976900000|2020-06-24 05:35:00|1771.62|1770.82|1771.24|1770.44|1771.92|1771.12|1770.82|1770.18|563
1592977200000|2020-06-24 05:40:00|1771.27|1770.47|1770.87|1770.07|1771.64|1771.08|1770.7|1769.9|486
1592977500000|2020-06-24 05:45:00|1770.89|1770.09|1771.05|1770.25|1771.17|1770.42|1770.4|1769.6|449
1592977800000|2020-06-24 05:50:00|1770.97|1770.17|1770.22|1769.42|1771.2|1770.51|1770.11|1769.31|467
1592978100000|2020-06-24 05:55:00|1770.23|1769.43|1770.43|1769.63|1770.73|1770|1770.02|1769.22|404
1592978400000|2020-06-24 06:00:00|1770.42|1769.62|1768.79|1768.29|1770.75|1769.95|1768.66|1768.04|904
1592978700000|2020-06-24 06:05:00|1768.9|1768.4|1769.43|1768.63|1769.62|1768.91|1768.1|1767.53|836
1592979000000|2020-06-24 06:10:00|1769.31|1768.51|1769.91|1769.41|1770.22|1769.5|1768.71|1768.06|716
1592979300000|2020-06-24 06:15:00|1769.89|1769.39|1768.78|1767.98|1770.28|1769.63|1768.68|1767.88|663
1592979600000|2020-06-24 06:20:00|1768.74|1767.94|1768.16|1767.36|1768.93|1768.13|1767.8|1767|806
1592979900000|2020-06-24 06:25:00|1768.17|1767.37|1768|1767.5|1769|1768.32|1767.75|1767.21|833
1592980200000|2020-06-24 06:30:00|1768.04|1767.54|1769.64|1769.14|1770.09|1769.44|1767.74|1767.11|877
1592980500000|2020-06-24 06:35:00|1769.66|1769.16|1768.94|1768.44|1769.98|1769.3|1768.4|1767.9|623
1592980800000|2020-06-24 06:40:00|1768.93|1768.43|1766.99|1766.49|1769.52|1768.95|1765.66|1764.86|1118
1592981100000|2020-06-24 06:45:00|1767.01|1766.51|1768.82|1768.32|1769.37|1768.59|1766.96|1766.44|912
1592981400000|2020-06-24 06:50:00|1768.84|1768.34|1769.49|1768.99|1770.01|1769.35|1768.78|1768.13|849
1592981700000|2020-06-24 06:55:00|1769.5|1769|1770.57|1769.77|1771.2|1770.6|1769.23|1768.58|1012
1592982000000|2020-06-24 07:00:00|1770.52|1769.72|1771.06|1770.56|1771.66|1771.09|1769.85|1769.26|1267
1592982300000|2020-06-24 07:05:00|1771.02|1770.52|1770.54|1770.04|1771.11|1770.56|1769.26|1768.64|1196
1592982600000|2020-06-24 07:10:00|1770.56|1770.06|1770.33|1769.83|1770.92|1770.12|1769.76|1769.12|874
1592982900000|2020-06-24 07:15:00|1770.36|1769.86|1770.48|1769.98|1771.21|1770.54|1769.4|1768.9|1029
1592983200000|2020-06-24 07:20:00|1770.49|1769.99|1769.74|1768.94|1771.04|1770.41|1769.12|1768.52|1037
1592983500000|2020-06-24 07:25:00|1769.71|1768.91|1770.2|1769.7|1770.52|1769.9|1769.35|1768.72|871
1592983800000|2020-06-24 07:30:00|1770.29|1769.79|1769.32|1768.82|1770.74|1770.19|1768.75|1768.1|990
1592984100000|2020-06-24 07:35:00|1769.35|1768.85|1771.53|1770.73|1771.53|1770.9|1768.98|1768.33|1040
1592984400000|2020-06-24 07:40:00|1771.38|1770.88|1769.98|1769.48|1771.62|1771|1769.79|1769.25|1129
1592984700000|2020-06-24 07:45:00|1769.99|1769.49|1768.79|1768.29|1770.13|1769.49|1768.56|1767.83|950
1592985000000|2020-06-24 07:50:00|1768.77|1768.27|1769.44|1768.94|1769.67|1769.12|1768.28|1767.67|913
1592985300000|2020-06-24 07:55:00|1769.59|1768.79|1770.36|1769.56|1770.97|1770.47|1768.99|1768.34|670
1592985600000|2020-06-24 08:00:00|1770.38|1769.58|1771.11|1770.61|1771.14|1770.64|1770.17|1769.58|767
1592985900000|2020-06-24 08:05:00|1771.07|1770.57|1770.73|1770.23|1771.7|1771.18|1770.4|1769.9|690
1592986200000|2020-06-24 08:10:00|1770.7|1770.2|1771.6|1771.1|1772.31|1771.81|1770.54|1770.04|1051
1592986500000|2020-06-24 08:15:00|1771.58|1771.08|1772.26|1771.46|1772.35|1771.81|1771.19|1770.69|1087
1592986800000|2020-06-24 08:20:00|1772.24|1771.74|1772|1771.5|1773.95|1773.39|1771.92|1771.42|1310
1592987100000|2020-06-24 08:25:00|1772.08|1771.58|1771.24|1770.74|1772.08|1771.58|1770.94|1770.44|912
1592987400000|2020-06-24 08:30:00|1771.25|1770.75|1771.39|1770.89|1772.58|1771.95|1770.89|1770.39|824
1592987700000|2020-06-24 08:35:00|1771.55|1771.05|1772.75|1772.25|1773.56|1772.88|1771.49|1770.9|1013
1592988000000|2020-06-24 08:40:00|1772.77|1772.27|1773.27|1772.77|1773.46|1772.94|1772.34|1771.84|906
1592988300000|2020-06-24 08:45:00|1773.3|1772.8|1774.32|1773.82|1774.53|1774.03|1773.18|1772.68|1104
1592988600000|2020-06-24 08:50:00|1774.31|1773.81|1774.95|1774.45|1775.63|1775.13|1773.87|1773.34|1255
1592988900000|2020-06-24 08:55:00|1774.99|1774.49|1775.63|1774.83|1775.84|1775.33|1774.12|1773.62|1045
1592989200000|2020-06-24 09:00:00|1775.62|1774.82|1775.27|1774.77|1776.2|1775.7|1774.34|1773.66|1278
1592989500000|2020-06-24 09:05:00|1775.32|1774.82|1776.12|1775.62|1776.51|1775.91|1775.07|1774.57|1007
1592989800000|2020-06-24 09:10:00|1776.06|1775.56|1776.32|1775.52|1777.31|1776.76|1775.44|1774.93|1218
1592990100000|2020-06-24 09:15:00|1776.28|1775.48|1776.1|1775.6|1776.74|1776.14|1775.51|1775.01|1091
1592990400000|2020-06-24 09:20:00|1776.05|1775.55|1776.25|1775.75|1777.06|1776.45|1775.49|1774.97|1056
1592990700000|2020-06-24 09:25:00|1776.4|1775.6|1777.04|1776.54|1777.66|1777.16|1775.39|1774.86|1167
1592991000000|2020-06-24 09:30:00|1777.02|1776.52|1776.9|1776.1|1777.15|1776.62|1776.13|1775.46|977
1592991300000|2020-06-24 09:35:00|1776.75|1776.25|1778.04|1777.54|1778.26|1777.7|1776.57|1775.99|754
1592991600000|2020-06-24 09:40:00|1778.03|1777.53|1777.57|1777.07|1778.61|1778.1|1777.11|1776.58|900
1592991900000|2020-06-24 09:45:00|1777.5|1777|1778.25|1777.75|1778.61|1778.11|1777.43|1776.85|767
1592992200000|2020-06-24 09:50:00|1778.36|1777.56|1778.32|1777.82|1778.66|1778.09|1777.78|1777.22|1008
1592992500000|2020-06-24 09:55:00|1778.54|1777.74|1778.77|1778.27|1778.93|1778.31|1777.82|1777.16|815
1592992800000|2020-06-24 10:00:00|1778.74|1778.24|1779.32|1778.52|1779.88|1779.21|1778.26|1777.6|957
1592993100000|2020-06-24 10:05:00|1779.33|1778.53|1779.2|1778.7|1779.56|1778.9|1778.94|1778.31|527
1592993400000|2020-06-24 10:10:00|1779.18|1778.68|1778.56|1778.06|1779.25|1778.7|1778.25|1777.75|753
1592993700000|2020-06-24 10:15:00|1778.55|1778.05|1777.76|1777.26|1778.74|1778.24|1777.67|1777.17|877
1592994000000|2020-06-24 10:20:00|1777.83|1777.33|1778.12|1777.62|1778.23|1777.73|1777.4|1776.9|789
1592994300000|2020-06-24 10:25:00|1778.07|1777.57|1777.19|1776.69|1778.12|1777.62|1776.39|1775.89|771
1592994600000|2020-06-24 10:30:00|1777.24|1776.74|1777.8|1777.3|1778.02|1777.43|1777.13|1776.56|759
1592994900000|2020-06-24 10:35:00|1777.78|1777.28|1778.08|1777.58|1778.49|1777.99|1777.48|1776.98|704
1592995200000|2020-06-24 10:40:00|1778.06|1777.56|1777.68|1777.18|1778.52|1778.02|1777.46|1776.86|681
1592995500000|2020-06-24 10:45:00|1777.69|1777.19|1777.83|1777.33|1778.61|1778.09|1777.35|1776.67|802
1592995800000|2020-06-24 10:50:00|1777.84|1777.34|1776.6|1775.8|1777.86|1777.36|1776.33|1775.68|656
1592996100000|2020-06-24 10:55:00|1776.61|1775.81|1776.27|1775.77|1777.16|1776.6|1776.24|1775.62|691
1592996400000|2020-06-24 11:00:00|1776.31|1775.81|1776.74|1775.94|1777.2|1776.61|1775.71|1775.21|918
1592996700000|2020-06-24 11:05:00|1776.66|1775.86|1776.5|1776|1777.1|1776.59|1775.61|1775.01|1083
1592997000000|2020-06-24 11:10:00|1776.51|1776.01|1776.37|1775.87|1776.68|1776.13|1774.85|1774.32|863
1592997300000|2020-06-24 11:15:00|1776.38|1775.88|1775.76|1775.26|1776.72|1776.22|1774.83|1774.26|1077
1592997600000|2020-06-24 11:20:00|1775.75|1775.25|1774.38|1773.88|1775.79|1775.25|1773.22|1772.66|1460
1592997900000|2020-06-24 11:25:00|1774.4|1773.9|1775.73|1774.93|1775.84|1775.22|1774.22|1773.72|1178
1592998200000|2020-06-24 11:30:00|1775.71|1774.91|1775.46|1774.66|1776.42|1775.76|1774.82|1774.22|1148
1592998500000|2020-06-24 11:35:00|1775.52|1774.72|1775.7|1774.9|1775.84|1775.1|1773.91|1773.3|1051
1592998800000|2020-06-24 11:40:00|1775.68|1774.88|1775.35|1774.85|1776.29|1775.49|1774.7|1774.12|974
1592999100000|2020-06-24 11:45:00|1775.5|1774.7|1777.06|1776.56|1777.49|1776.94|1774.56|1774.06|1128
1592999400000|2020-06-24 11:50:00|1777.05|1776.55|1778.38|1777.58|1778.69|1778.07|1777.05|1776.42|1297
1592999700000|2020-06-24 11:55:00|1778.18|1777.68|1778.25|1777.75|1778.64|1778.03|1777.04|1776.54|1003
1593000000000|2020-06-24 12:00:00|1778.46|1777.66|1778.22|1777.72|1778.64|1778.13|1777.83|1777.15|1113
1593000300000|2020-06-24 12:05:00|1778.25|1777.75|1774.27|1773.77|1779.23|1778.59|1774.08|1773.58|1370
1593000600000|2020-06-24 12:10:00|1774.46|1773.66|1774.37|1773.87|1774.96|1774.32|1772.2|1771.7|1598
1593000900000|2020-06-24 12:15:00|1774.31|1773.81|1775.05|1774.55|1775.25|1774.69|1773.58|1772.93|1647
1593001200000|2020-06-24 12:20:00|1775.21|1774.71|1775.29|1774.49|1776.26|1775.54|1773.95|1773.37|1551
1593001500000|2020-06-24 12:25:00|1775.31|1774.51|1774.78|1773.98|1775.61|1774.95|1773.52|1772.88|1537
1593001800000|2020-06-24 12:30:00|1774.76|1773.96|1772.58|1771.78|1774.87|1774.3|1769.04|1768.54|1947
1593002100000|2020-06-24 12:35:00|1772.45|1771.65|1773.65|1773.15|1774.13|1773.48|1771.16|1770.41|1760
1593002400000|2020-06-24 12:40:00|1773.63|1773.13|1772.29|1771.49|1774.16|1773.56|1771.72|1771.2|1620
1593002700000|2020-06-24 12:45:00|1772.38|1771.58|1767.9|1767.1|1772.65|1772.14|1764.36|1763.86|2027
1593003000000|2020-06-24 12:50:00|1767.94|1767.14|1767.69|1766.89|1768.12|1767.47|1764.68|1763.88|1889
1593003300000|2020-06-24 12:55:00|1767.55|1767.05|1767.46|1766.66|1768.46|1767.75|1766.37|1765.57|1532
1593003600000|2020-06-24 13:00:00|1767.41|1766.61|1769.82|1769.32|1770.42|1769.89|1764.9|1764.24|1851
1593003900000|2020-06-24 13:05:00|1769.83|1769.33|1769.09|1768.59|1770.44|1769.81|1768.62|1768.06|1706
1593004200000|2020-06-24 13:10:00|1769.06|1768.56|1768.16|1767.66|1769.32|1768.7|1767.51|1767.01|1499
1593004500000|2020-06-24 13:15:00|1768.11|1767.61|1765.03|1764.53|1768.75|1768.25|1764.24|1763.74|1763
1593004800000|2020-06-24 13:20:00|1765.17|1764.37|1765.86|1765.06|1765.86|1765.06|1762.22|1761.64|1841
1593005100000|2020-06-24 13:25:00|1765.71|1765.21|1765.61|1765.11|1766.29|1765.64|1763.69|1762.95|1546
1593005400000|2020-06-24 13:30:00|1765.62|1765.12|1766.35|1765.85|1766.5|1765.95|1762.7|1762.13|1966
1593005700000|2020-06-24 13:35:00|1766.3|1765.8|1769.47|1768.67|1770.58|1769.78|1766.05|1765.5|1861
1593006000000|2020-06-24 13:40:00|1769.51|1768.71|1771.83|1771.33|1772.75|1771.95|1768.37|1767.78|1908
1593006300000|2020-06-24 13:45:00|1771.86|1771.36|1771.11|1770.61|1773.06|1772.45|1770.23|1769.57|1800
1593006600000|2020-06-24 13:50:00|1770.99|1770.49|1769.69|1769.19|1771.46|1770.96|1768.84|1768.34|1911
1593006900000|2020-06-24 13:55:00|1769.72|1769.22|1769.15|1768.35|1770.96|1770.29|1767.2|1766.7|1796
1593007200000|2020-06-24 14:00:00|1769.21|1768.41|1767.69|1767.19|1769.51|1768.71|1765.76|1765.19|1889
1593007500000|2020-06-24 14:05:00|1767.62|1767.12|1769.08|1768.58|1769.47|1768.85|1767.4|1766.84|1791
1593007800000|2020-06-24 14:10:00|1769.13|1768.33|1771.02|1770.52|1772.16|1771.51|1768.41|1767.84|1789
1593008100000|2020-06-24 14:15:00|1771.03|1770.53|1769.88|1769.38|1771.66|1771.06|1769.64|1769.09|1521
1593008400000|2020-06-24 14:20:00|1769.87|1769.37|1768.35|1767.85|1770.33|1769.67|1768.19|1767.55|1515
1593008700000|2020-06-24 14:25:00|1768.34|1767.84|1769.52|1768.72|1770|1769.38|1767.79|1767.23|1381
1593009000000|2020-06-24 14:30:00|1769.66|1768.86|1770.25|1769.75|1770.55|1769.99|1767.34|1766.65|1654
1593009300000|2020-06-24 14:35:00|1770.2|1769.7|1772.86|1772.06|1773.52|1772.87|1770.03|1769.38|1859
1593009600000|2020-06-24 14:40:00|1772.89|1772.09|1773.04|1772.54|1774.14|1773.52|1772.18|1771.59|1603
1593009900000|2020-06-24 14:45:00|1772.99|1772.49|1774.54|1774.04|1774.74|1774.19|1772.93|1772.3|1494
1593010200000|2020-06-24 14:50:00|1774.69|1773.89|1773.8|1773.3|1775.17|1774.57|1772.3|1771.8|1876
1593010500000|2020-06-24 14:55:00|1773.79|1773.29|1774.42|1773.92|1774.94|1774.33|1773.33|1772.83|1701
1593010800000|2020-06-24 15:00:00|1774.4|1773.9|1774.31|1773.81|1775.14|1774.52|1773.32|1772.82|1697
1593011100000|2020-06-24 15:05:00|1774.37|1773.87|1775.99|1775.49|1776.46|1775.94|1773.96|1773.43|1723
1593011400000|2020-06-24 15:10:00|1775.97|1775.47|1772.38|1771.88|1776.28|1775.66|1771.47|1770.92|1813
1593011700000|2020-06-24 15:15:00|1772.45|1771.95|1769.68|1769.18|1774.24|1773.61|1769.46|1768.95|1785
1593012000000|2020-06-24 15:20:00|1769.7|1769.2|1768.83|1768.33|1770.67|1769.99|1767.14|1766.45|1942
1593012300000|2020-06-24 15:25:00|1768.98|1768.48|1768.73|1767.93|1769.29|1768.79|1766.88|1766.16|1895
1593012600000|2020-06-24 15:30:00|1768.66|1768.16|1766.86|1766.06|1768.93|1768.36|1765.98|1765.46|1792
1593012900000|2020-06-24 15:35:00|1766.89|1766.09|1766.09|1765.29|1767.79|1767.15|1765.1|1764.45|1843
1593013200000|2020-06-24 15:40:00|1766.06|1765.26|1764.99|1764.49|1766.53|1765.94|1763.83|1763.26|1847
1593013500000|2020-06-24 15:45:00|1765.01|1764.51|1767.2|1766.4|1767.37|1766.7|1765.01|1764.51|1781
1593013800000|2020-06-24 15:50:00|1767.18|1766.38|1767.02|1766.52|1767.94|1767.32|1765.03|1764.27|1653
1593014100000|2020-06-24 15:55:00|1767.17|1766.37|1767.63|1767.13|1768.03|1767.44|1766.6|1765.96|1580
1593014400000|2020-06-24 16:00:00|1767.64|1767.14|1766.16|1765.36|1767.64|1767.14|1765.1|1764.49|1544
1593014700000|2020-06-24 16:05:00|1766.18|1765.38|1763.38|1762.88|1766.47|1765.84|1763.16|1762.36|1651
1593015000000|2020-06-24 16:10:00|1763.36|1762.86|1762.46|1761.96|1763.97|1763.42|1761.01|1760.33|1781
1593015300000|2020-06-24 16:15:00|1762.39|1761.89|1765.61|1765.11|1765.99|1765.35|1761.76|1761.18|1536
1593015600000|2020-06-24 16:20:00|1765.56|1765.06|1765.68|1765.18|1766.68|1766.05|1764.83|1764.3|1407
1593015900000|2020-06-24 16:25:00|1765.67|1765.17|1765.32|1764.52|1765.78|1765.21|1763.77|1763.21|1447
1593016200000|2020-06-24 16:30:00|1765.34|1764.54|1764.75|1764.25|1765.34|1764.66|1764.03|1763.52|1442
1593016500000|2020-06-24 16:35:00|1764.87|1764.37|1764.84|1764.34|1765.15|1764.53|1764.34|1763.81|1366
1593016800000|2020-06-24 16:40:00|1764.86|1764.36|1766.21|1765.71|1766.43|1765.8|1764.61|1764.02|1301
1593017100000|2020-06-24 16:45:00|1766.24|1765.74|1766.41|1765.61|1767.12|1766.48|1765.86|1765.31|1450
1593017400000|2020-06-24 16:50:00|1766.16|1765.66|1766.34|1765.84|1766.77|1766.1|1765.52|1764.89|1212
1593017700000|2020-06-24 16:55:00|1766.33|1765.83|1766.75|1766.25|1767.27|1766.64|1765.79|1765.27|1157
1593018000000|2020-06-24 17:00:00|1766.76|1766.26|1767.96|1767.16|1768.19|1767.6|1766.21|1765.68|1066
1593018300000|2020-06-24 17:05:00|1768|1767.2|1766.18|1765.38|1768.95|1768.37|1765.92|1765.12|1406
1593018600000|2020-06-24 17:10:00|1766|1765.5|1766.86|1766.06|1767.57|1766.78|1765.92|1765.42|1177
1593018900000|2020-06-24 17:15:00|1766.88|1766.08|1767.99|1767.19|1768.2|1767.58|1766.44|1765.84|1206
1593019200000|2020-06-24 17:20:00|1768.02|1767.22|1765.55|1764.75|1768.02|1767.32|1765.42|1764.66|1423
1593019500000|2020-06-24 17:25:00|1765.56|1764.76|1764.9|1764.4|1766.07|1765.38|1764.09|1763.48|1466
1593019800000|2020-06-24 17:30:00|1764.89|1764.39|1763.65|1763.15|1765.27|1764.68|1763.4|1762.88|1396
1593020100000|2020-06-24 17:35:00|1763.61|1763.11|1766.03|1765.53|1766.2|1765.61|1763.42|1762.92|1238
1593020400000|2020-06-24 17:40:00|1765.94|1765.44|1766.19|1765.69|1766.5|1765.93|1765.42|1764.92|1162
1593020700000|2020-06-24 17:45:00|1766.15|1765.65|1765.48|1764.68|1766.33|1765.83|1764.71|1763.91|1172
1593021000000|2020-06-24 17:50:00|1765.42|1764.62|1766.28|1765.48|1766.35|1765.55|1765.2|1764.4|832
1593021300000|2020-06-24 17:55:00|1766.32|1765.52|1766.15|1765.35|1766.38|1765.73|1765.33|1764.53|936
1593021600000|2020-06-24 18:00:00|1766.16|1765.36|1765.7|1764.9|1766.54|1766.01|1764.95|1764.21|1151
1593021900000|2020-06-24 18:05:00|1765.69|1764.89|1767.75|1767.25|1767.98|1767.33|1765.42|1764.65|1027
1593022200000|2020-06-24 18:10:00|1767.78|1767.28|1767.34|1766.84|1768.4|1767.77|1767.13|1766.48|1072
1593022500000|2020-06-24 18:15:00|1767.36|1766.86|1767.32|1766.82|1767.95|1767.45|1766.69|1765.97|1271
1593022800000|2020-06-24 18:20:00|1767.24|1766.74|1766|1765.5|1767.67|1767.1|1765.79|1765.12|1025
1593023100000|2020-06-24 18:25:00|1766.06|1765.56|1766.01|1765.51|1766.46|1765.93|1765.31|1764.68|1208
1593023400000|2020-06-24 18:30:00|1766.17|1765.37|1766.12|1765.62|1766.74|1766.23|1765.82|1765.23|1207
1593023700000|2020-06-24 18:35:00|1766.13|1765.63|1765.18|1764.68|1766.34|1765.84|1764.61|1764.03|1012
1593024000000|2020-06-24 18:40:00|1765.19|1764.69|1766.02|1765.22|1766.16|1765.51|1765.02|1764.36|1048
1593024300000|2020-06-24 18:45:00|1766.03|1765.23|1765.45|1764.95|1766.18|1765.53|1765.16|1764.56|1004
1593024600000|2020-06-24 18:50:00|1765.53|1765.03|1764.93|1764.43|1765.87|1765.32|1764.47|1763.82|1057
1593024900000|2020-06-24 18:55:00|1764.92|1764.42|1765.65|1764.85|1766.01|1765.42|1764.78|1764.23|1038
1593025200000|2020-06-24 19:00:00|1765.5|1765|1765.17|1764.67|1765.66|1765.1|1764.17|1763.6|1194
1593025500000|2020-06-24 19:05:00|1765.15|1764.65|1764.84|1764.34|1765.18|1764.65|1764.41|1763.78|928
1593025800000|2020-06-24 19:10:00|1764.81|1764.31|1766.03|1765.53|1766.2|1765.65|1764.75|1764.12|1036
1593026100000|2020-06-24 19:15:00|1766.01|1765.51|1766.95|1766.45|1767.03|1766.53|1765.76|1765.13|1154
1593026400000|2020-06-24 19:20:00|1766.87|1766.37|1767.31|1766.81|1767.61|1767.03|1766.52|1765.86|914
1593026700000|2020-06-24 19:25:00|1767.29|1766.79|1767.79|1767.29|1768.08|1767.47|1767.12|1766.56|980
1593027000000|2020-06-24 19:30:00|1767.72|1767.22|1767.7|1766.9|1768.08|1767.35|1766.94|1766.28|1000
1593027300000|2020-06-24 19:35:00|1767.71|1766.91|1766.67|1766.17|1768.09|1767.47|1766.45|1765.65|901
1593027600000|2020-06-24 19:40:00|1766.76|1766.26|1767.09|1766.59|1767.79|1767.2|1766.68|1766.09|1062
1593027900000|2020-06-24 19:45:00|1767.07|1766.57|1767.13|1766.63|1767.62|1766.97|1766.68|1766.18|977
1593028200000|2020-06-24 19:50:00|1767.1|1766.6|1765.86|1765.06|1767.1|1766.6|1764.82|1764.16|1362
1593028500000|2020-06-24 19:55:00|1765.78|1765.28|1765.57|1764.77|1766.95|1766.32|1764.85|1764.24|1279
1593028800000|2020-06-24 20:00:00|1765.71|1764.91|1765.95|1765.45|1766.75|1766.02|1765.65|1764.91|602
1593029100000|2020-06-24 20:05:00|1765.88|1765.38|1765.62|1765.12|1766.84|1766.34|1765.44|1764.7|578
1593029400000|2020-06-24 20:10:00|1765.76|1765.26|1765.31|1764.81|1765.87|1765.29|1765.04|1764.43|394
1593029700000|2020-06-24 20:15:00|1765.3|1764.8|1765.09|1764.59|1765.98|1765.48|1764.93|1764.3|327
1593030000000|2020-06-24 20:20:00|1765.08|1764.58|1764.9|1764.4|1765.49|1764.84|1764.54|1763.89|314
1593030300000|2020-06-24 20:25:00|1764.91|1764.41|1764.66|1763.86|1765.46|1764.71|1764.37|1763.71|323
1593030600000|2020-06-24 20:30:00|1764.62|1763.82|1765.07|1764.27|1765.31|1764.66|1764.01|1763.27|599
1593030900000|2020-06-24 20:35:00|1765|1764.2|1764|1763.2|1765.1|1764.36|1763.84|1763.04|295
1593031200000|2020-06-24 20:40:00|1763.98|1763.18|1764.54|1764.04|1764.89|1764.12|1763.93|1763.13|475
1593031500000|2020-06-24 20:45:00|1764.45|1763.95|1761.98|1761.18|1764.8|1764|1761.7|1760.9|699
1593031800000|2020-06-24 20:50:00|1761.97|1761.17|1762.11|1761.31|1763.06|1762.26|1761.37|1760.57|467
1593032100000|2020-06-24 20:55:00|1762.09|1761.29|1760.91|1760.11|1762.72|1761.92|1760.41|1759.61|463
1593036000000|2020-06-24 22:00:00|1761.22|1760.42|1760.28|1759.48|1761.43|1760.63|1754.96|1753.5|863
1593036300000|2020-06-24 22:05:00|1760.38|1759.58|1760.98|1760.18|1761.41|1760.61|1759.38|1758.58|696
1593036600000|2020-06-24 22:10:00|1760.99|1760.19|1763.38|1762.58|1764.45|1763.52|1760.65|1759.85|731
1593036900000|2020-06-24 22:15:00|1763.33|1762.53|1764.35|1763.55|1764.5|1763.7|1762.97|1762.17|641
1593037200000|2020-06-24 22:20:00|1764.37|1763.57|1763.4|1762.6|1764.78|1763.98|1762.4|1761.6|762
1593037500000|2020-06-24 22:25:00|1763.35|1762.55|1762.91|1762.41|1763.84|1763.19|1762.55|1761.92|621
1593037800000|2020-06-24 22:30:00|1762.94|1762.44|1763.66|1762.86|1763.89|1763.28|1762.59|1762.07|621
1593038100000|2020-06-24 22:35:00|1763.65|1762.85|1763.28|1762.48|1763.84|1763.28|1762.61|1762.05|564
1593038400000|2020-06-24 22:40:00|1763.25|1762.45|1763.62|1762.82|1763.89|1763.09|1762.25|1761.67|523
1593038700000|2020-06-24 22:45:00|1763.75|1762.95|1763.6|1762.8|1764.11|1763.46|1763.08|1762.28|581
1593039000000|2020-06-24 22:50:00|1763.4|1762.9|1763.04|1762.24|1763.78|1763.09|1762.65|1761.85|692
1593039300000|2020-06-24 22:55:00|1763.14|1762.34|1764.42|1763.62|1764.74|1763.94|1762.79|1762.1|574
1593039600000|2020-06-24 23:00:00|1764.44|1763.94|1765.51|1764.71|1765.64|1764.84|1763.92|1763.12|668
1593039900000|2020-06-24 23:05:00|1765.44|1764.64|1763.97|1763.17|1765.84|1765.04|1763.32|1762.52|644
1593040200000|2020-06-24 23:10:00|1763.95|1763.15|1763.5|1762.7|1764.32|1763.52|1763|1762.2|590
1593040500000|2020-06-24 23:15:00|1763.46|1762.66|1764.79|1763.99|1764.92|1764.12|1763.38|1762.58|404
1593040800000|2020-06-24 23:20:00|1764.8|1764|1764.72|1763.92|1764.95|1764.15|1764.05|1763.25|396
1593041100000|2020-06-24 23:25:00|1764.75|1763.95|1765.02|1764.52|1765.56|1764.76|1764.33|1763.53|500
1593041400000|2020-06-24 23:30:00|1765.08|1764.58|1764.43|1763.93|1765.67|1764.92|1764.02|1763.5|614
1593041700000|2020-06-24 23:35:00|1764.55|1763.75|1762.39|1761.59|1764.73|1764.05|1762.25|1761.45|719
1593042000000|2020-06-24 23:40:00|1762.52|1761.72|1762.68|1761.88|1763.33|1762.53|1762.33|1761.53|622
1593042300000|2020-06-24 23:45:00|1762.65|1761.85|1762.54|1761.74|1763.36|1762.56|1761.79|1760.99|629
1593042600000|2020-06-24 23:50:00|1762.67|1761.87|1761.77|1760.97|1763.08|1762.28|1761.41|1760.74|421
1593042900000|2020-06-24 23:55:00|1761.73|1760.93|1762.81|1762.01|1762.87|1762.07|1761.26|1760.46|505
1593043200000|2020-06-25 00:00:00|1762.76|1761.96|1763.19|1762.39|1763.88|1763.28|1762.23|1761.64|655
1593043500000|2020-06-25 00:05:00|1763.28|1762.48|1764.1|1763.3|1765.36|1764.56|1763.09|1762.31|828
1593043800000|2020-06-25 00:10:00|1764.11|1763.31|1763.02|1762.22|1765.78|1764.98|1762.88|1762.08|659
1593044100000|2020-06-25 00:15:00|1763.01|1762.21|1762.73|1761.93|1763.33|1762.53|1762.54|1761.74|540
1593044400000|2020-06-25 00:20:00|1762.74|1761.94|1763.07|1762.27|1763.47|1762.67|1762.43|1761.63|473
1593044700000|2020-06-25 00:25:00|1763.03|1762.23|1763.57|1762.77|1763.87|1763.07|1762.56|1761.83|440
1593045000000|2020-06-25 00:30:00|1763.59|1762.79|1764.59|1763.79|1764.91|1764.11|1763.22|1762.42|521
1593045300000|2020-06-25 00:35:00|1764.55|1763.75|1765.23|1764.43|1765.73|1764.93|1763.55|1762.81|566
1593045600000|2020-06-25 00:40:00|1765.16|1764.36|1765.41|1764.61|1765.73|1764.93|1764.64|1763.84|459
1593045900000|2020-06-25 00:45:00|1765.4|1764.6|1766.18|1765.38|1766.61|1765.82|1765.19|1764.39|682
1593046200000|2020-06-25 00:50:00|1766.19|1765.39|1764.75|1764.25|1766.55|1765.94|1764.38|1763.86|819
1593046500000|2020-06-25 00:55:00|1764.71|1764.21|1765.01|1764.21|1765.65|1765.06|1764.36|1763.83|739
1593046800000|2020-06-25 01:00:00|1765|1764.2|1765.29|1764.49|1766.17|1765.61|1764.55|1763.9|875
1593047100000|2020-06-25 01:05:00|1765.28|1764.48|1765.29|1764.49|1765.74|1764.97|1764.37|1763.77|653
1593047400000|2020-06-25 01:10:00|1765.3|1764.5|1764.05|1763.25|1765.59|1765.07|1763.74|1762.94|807
1593047700000|2020-06-25 01:15:00|1763.93|1763.43|1764.11|1763.31|1764.37|1763.63|1763.06|1762.52|607
1593048000000|2020-06-25 01:20:00|1763.98|1763.18|1764.3|1763.5|1764.52|1763.72|1763.48|1762.68|460
1593048300000|2020-06-25 01:25:00|1764.33|1763.53|1763.7|1762.9|1764.83|1764.03|1763.6|1762.8|503
1593048600000|2020-06-25 01:30:00|1763.75|1762.95|1764.31|1763.51|1764.95|1764.15|1763.54|1762.74|631
1593048900000|2020-06-25 01:35:00|1764.32|1763.52|1763.34|1762.54|1764.7|1763.9|1763.22|1762.42|421
1593049200000|2020-06-25 01:40:00|1763.36|1762.56|1764.88|1764.08|1764.97|1764.17|1762.49|1761.69|813
1593049500000|2020-06-25 01:45:00|1764.86|1764.06|1765.14|1764.34|1765.66|1764.86|1764.49|1763.7|654
1593049800000|2020-06-25 01:50:00|1765.13|1764.33|1764.44|1763.94|1765.54|1764.8|1764.44|1763.82|646
1593050100000|2020-06-25 01:55:00|1764.45|1763.95|1764.26|1763.76|1765.03|1764.24|1763.68|1762.94|668
1593050400000|2020-06-25 02:00:00|1764.32|1763.82|1763.41|1762.61|1764.59|1763.82|1762.73|1762.02|691
1593050700000|2020-06-25 02:05:00|1763.52|1762.72|1762.46|1761.66|1764.02|1763.22|1761.77|1760.97|646
1593051000000|2020-06-25 02:10:00|1762.47|1761.67|1760.81|1760.01|1762.85|1762.05|1760.39|1759.59|967
1593051300000|2020-06-25 02:15:00|1760.84|1760.04|1761.95|1761.15|1762.35|1761.55|1760.81|1760.01|684
1593051600000|2020-06-25 02:20:00|1761.91|1761.11|1761.16|1760.36|1762.59|1761.79|1760.93|1760.13|584
1593051900000|2020-06-25 02:25:00|1761.02|1760.22|1761.44|1760.94|1763.23|1762.48|1761.02|1760.22|788
1593052200000|2020-06-25 02:30:00|1761.48|1760.98|1760.88|1760.08|1761.73|1761.18|1760.49|1759.69|624
1593052500000|2020-06-25 02:35:00|1760.81|1760.01|1760.06|1759.26|1761.35|1760.55|1759.45|1758.85|684
1593052800000|2020-06-25 02:40:00|1760.08|1759.28|1759.67|1758.87|1760.42|1759.62|1758.85|1758.05|608
1593053100000|2020-06-25 02:45:00|1759.69|1758.89|1760.29|1759.49|1760.68|1759.99|1759.51|1758.71|582
1593053400000|2020-06-25 02:50:00|1760.32|1759.52|1760.56|1760.06|1761.06|1760.37|1760.1|1759.3|474
1593053700000|2020-06-25 02:55:00|1760.57|1760.07|1761.41|1760.91|1761.68|1761.03|1760.34|1759.8|549
1593054000000|2020-06-25 03:00:00|1761.55|1760.75|1762.02|1761.52|1762.38|1761.71|1760.76|1760.18|678
1593054300000|2020-06-25 03:05:00|1762.09|1761.59|1761.77|1760.97|1762.68|1761.88|1761.16|1760.66|521
1593054600000|2020-06-25 03:10:00|1761.54|1761.04|1761.19|1760.69|1761.83|1761.24|1760.77|1760.27|383
1593054900000|2020-06-25 03:15:00|1761.34|1760.54|1761.88|1761.08|1762.2|1761.51|1761.02|1760.5|573
1593055200000|2020-06-25 03:20:00|1761.9|1761.1|1762.88|1762.38|1763.12|1762.38|1761.53|1760.96|655
1593055500000|2020-06-25 03:25:00|1762.59|1762.09|1762.95|1762.45|1763.24|1762.69|1762.4|1761.81|565
1593055800000|2020-06-25 03:30:00|1762.86|1762.36|1762.55|1761.75|1763.48|1762.73|1761.89|1761.3|615
1593056100000|2020-06-25 03:35:00|1762.68|1761.88|1762.88|1762.08|1763.54|1762.9|1762.47|1761.75|663
1593056400000|2020-06-25 03:40:00|1762.89|1762.09|1763.51|1762.71|1763.78|1763.01|1762.65|1762.09|501
1593056700000|2020-06-25 03:45:00|1763.42|1762.62|1763.07|1762.27|1764.36|1763.63|1762.22|1761.64|1194
1593057000000|2020-06-25 03:50:00|1763.08|1762.28|1762.41|1761.91|1763.9|1763.25|1762.29|1761.68|621
1593057300000|2020-06-25 03:55:00|1762.4|1761.9|1764.23|1763.73|1764.65|1763.91|1762.1|1761.47|695
1593057600000|2020-06-25 04:00:00|1764.24|1763.74|1764|1763.2|1764.96|1764.21|1763.7|1763|600
1593057900000|2020-06-25 04:05:00|1764.08|1763.28|1763.93|1763.13|1764.55|1763.75|1763.68|1762.91|435
1593058200000|2020-06-25 04:10:00|1763.88|1763.08|1762.92|1762.42|1764.07|1763.31|1762.57|1761.93|546
1593058500000|2020-06-25 04:15:00|1762.89|1762.39|1762|1761.5|1763.19|1762.65|1761.93|1761.29|477
1593058800000|2020-06-25 04:20:00|1762.02|1761.52|1762.96|1762.16|1763.1|1762.45|1762.01|1761.3|516
1593059100000|2020-06-25 04:25:00|1762.97|1762.17|1762.76|1761.96|1763.42|1762.74|1762.5|1761.7|395
1593059400000|2020-06-25 04:30:00|1762.74|1761.94|1763.44|1762.64|1763.56|1762.76|1762.23|1761.55|427
1593059700000|2020-06-25 04:35:00|1763.45|1762.65|1762.83|1762.03|1763.71|1762.91|1762.6|1761.8|353
1593060000000|2020-06-25 04:40:00|1762.94|1762.14|1762.53|1761.73|1763.05|1762.36|1762.3|1761.5|358
1593060300000|2020-06-25 04:45:00|1762.44|1761.64|1762.58|1761.78|1762.82|1762.02|1762.21|1761.41|289
1593060600000|2020-06-25 04:50:00|1762.61|1761.81|1762.8|1762.3|1763.47|1762.67|1762.16|1761.36|427
1593060900000|2020-06-25 04:55:00|1762.95|1762.15|1762.78|1761.98|1763.37|1762.61|1762.26|1761.75|365
1593061200000|2020-06-25 05:00:00|1762.75|1761.95|1763.43|1762.63|1763.6|1762.99|1762.48|1761.95|401
1593061500000|2020-06-25 05:05:00|1763.44|1762.64|1762.51|1762.01|1763.69|1763.04|1762.05|1761.4|465
1593061800000|2020-06-25 05:10:00|1762.56|1762.06|1761.8|1761.3|1763.22|1762.61|1761.51|1760.71|500
1593062100000|2020-06-25 05:15:00|1761.45|1760.95|1762.1|1761.3|1762.49|1761.71|1761.26|1760.6|564
1593062400000|2020-06-25 05:20:00|1762.11|1761.31|1761.29|1760.79|1762.11|1761.46|1761.19|1760.57|610
1593062700000|2020-06-25 05:25:00|1761.5|1760.7|1760.77|1760.27|1761.79|1760.99|1760.37|1759.84|813
1593063000000|2020-06-25 05:30:00|1760.74|1760.24|1760.29|1759.79|1761.14|1760.53|1760.02|1759.52|637
1593063300000|2020-06-25 05:35:00|1760.32|1759.82|1760.64|1760.14|1761.34|1760.56|1760.28|1759.67|673
1593063600000|2020-06-25 05:40:00|1760.58|1760.08|1761.55|1761.05|1761.91|1761.3|1759.9|1759.34|712
1593063900000|2020-06-25 05:45:00|1761.6|1761.1|1763.14|1762.34|1763.46|1762.81|1761.19|1760.69|790
1593064200000|2020-06-25 05:50:00|1763.15|1762.35|1762.46|1761.96|1763.26|1762.46|1762.13|1761.33|656
1593064500000|2020-06-25 05:55:00|1762.48|1761.98|1762.61|1761.81|1763|1762.33|1762.2|1761.49|564
1593064800000|2020-06-25 06:00:00|1762.75|1761.95|1763.35|1762.55|1764.22|1763.54|1762.42|1761.77|994
1593065100000|2020-06-25 06:05:00|1763.36|1762.56|1763.34|1762.84|1763.7|1763.03|1762.56|1761.94|775
1593065400000|2020-06-25 06:10:00|1763.35|1762.85|1762.83|1762.33|1764.33|1763.83|1762.73|1762.23|767
1593065700000|2020-06-25 06:15:00|1762.7|1762.2|1763.38|1762.58|1764.33|1763.68|1762.54|1761.94|730
1593066000000|2020-06-25 06:20:00|1763.33|1762.53|1762.95|1762.15|1764.05|1763.44|1762.74|1761.94|550
1593066300000|2020-06-25 06:25:00|1762.91|1762.11|1764.48|1763.68|1764.66|1764|1762.84|1762.04|558
1593066600000|2020-06-25 06:30:00|1764.54|1763.74|1766.08|1765.28|1766.46|1765.66|1764.16|1763.36|1002
1593066900000|2020-06-25 06:35:00|1766.17|1765.37|1766.4|1765.6|1766.92|1766.14|1765.86|1765.06|629
1593067200000|2020-06-25 06:40:00|1766.45|1765.65|1768.3|1767.8|1769.3|1768.73|1766.16|1765.36|1191
1593067500000|2020-06-25 06:45:00|1768.34|1767.84|1768.19|1767.39|1768.65|1768.05|1767.13|1766.57|911
1593067800000|2020-06-25 06:50:00|1768.15|1767.35|1768.4|1767.9|1768.7|1768.05|1767.36|1766.73|718
1593068100000|2020-06-25 06:55:00|1768.52|1768.02|1767.24|1766.44|1768.78|1768.12|1766.62|1765.83|1030
1593068400000|2020-06-25 07:00:00|1767.26|1766.46|1765.6|1765.1|1767.39|1766.89|1765.51|1764.89|1197
1593068700000|2020-06-25 07:05:00|1765.57|1765.07|1766.22|1765.42|1767.15|1766.47|1765.23|1764.63|1126
1593069000000|2020-06-25 07:10:00|1766.2|1765.4|1766.4|1765.9|1767.33|1766.78|1765.56|1764.79|1259
1593069300000|2020-06-25 07:15:00|1766.55|1765.75|1766.69|1766.19|1766.88|1766.38|1765.58|1765.08|1120
1593069600000|2020-06-25 07:20:00|1766.81|1766.31|1767.17|1766.67|1767.94|1767.32|1766.65|1766.15|994
1593069900000|2020-06-25 07:25:00|1767.07|1766.57|1766.42|1765.92|1767.59|1767.09|1766.09|1765.59|835
1593070200000|2020-06-25 07:30:00|1766.52|1766.02|1767.56|1767.06|1767.67|1767.17|1765.87|1765.3|949
1593070500000|2020-06-25 07:35:00|1767.51|1767.01|1768.21|1767.71|1768.54|1767.98|1767.3|1766.8|940
1593070800000|2020-06-25 07:40:00|1768.18|1767.68|1767.93|1767.43|1768.97|1768.44|1767.85|1767.21|1032
1593071100000|2020-06-25 07:45:00|1767.97|1767.47|1768.16|1767.66|1769.12|1768.59|1767.5|1767|1061
1593071400000|2020-06-25 07:50:00|1768.12|1767.62|1768|1767.5|1768.46|1767.96|1767.29|1766.76|907
1593071700000|2020-06-25 07:55:00|1768.27|1767.47|1766.2|1765.7|1768.41|1767.88|1766.18|1765.68|1052
1593072000000|2020-06-25 08:00:00|1766.35|1765.55|1766.61|1766.11|1767.07|1766.52|1766.29|1765.54|871
1593072300000|2020-06-25 08:05:00|1766.71|1765.91|1766.57|1766.07|1767.13|1766.48|1765.54|1764.93|1067
1593072600000|2020-06-25 08:10:00|1766.55|1766.05|1767.12|1766.62|1767.29|1766.66|1766.3|1765.73|838
1593072900000|2020-06-25 08:15:00|1767.13|1766.63|1766.44|1765.94|1767.4|1766.77|1766.29|1765.72|704
1593073200000|2020-06-25 08:20:00|1766.45|1765.95|1764.69|1764.19|1766.71|1766.11|1764.17|1763.67|1140
1593073500000|2020-06-25 08:25:00|1764.76|1764.26|1764.99|1764.49|1765.84|1765.24|1764.33|1763.74|958
1593073800000|2020-06-25 08:30:00|1765.01|1764.51|1765.61|1765.11|1766.15|1765.65|1764.6|1764.1|939
1593074100000|2020-06-25 08:35:00|1765.76|1764.96|1764.91|1764.41|1766.14|1765.5|1764.17|1763.67|1078
1593074400000|2020-06-25 08:40:00|1764.98|1764.48|1764.53|1764.03|1765.24|1764.74|1763.73|1763.22|1059
1593074700000|2020-06-25 08:45:00|1764.38|1763.88|1763.94|1763.44|1765.42|1764.92|1763.92|1763.42|793
1593075000000|2020-06-25 08:50:00|1763.88|1763.38|1764.62|1764.12|1764.91|1764.41|1762.7|1762.2|1105
1593075300000|2020-06-25 08:55:00|1764.65|1764.15|1763.26|1762.76|1764.73|1764.18|1763.16|1762.62|910
1593075600000|2020-06-25 09:00:00|1763.22|1762.72|1763.31|1762.81|1764.28|1763.78|1762.84|1762.25|833
1593075900000|2020-06-25 09:05:00|1763.27|1762.77|1762.87|1762.37|1764.06|1763.51|1762.85|1762.3|980
1593076200000|2020-06-25 09:10:00|1762.94|1762.44|1762.28|1761.78|1763.71|1763.08|1761.78|1761.28|995
1593076500000|2020-06-25 09:15:00|1762.29|1761.79|1763.79|1762.99|1764.06|1763.41|1762.15|1761.56|914
1593076800000|2020-06-25 09:20:00|1763.77|1762.97|1764.72|1764.22|1764.94|1764.34|1763.45|1762.92|767
1593077100000|2020-06-25 09:25:00|1764.77|1764.27|1764.91|1764.11|1765.05|1764.4|1764.33|1763.83|706
1593077400000|2020-06-25 09:30:00|1764.9|1764.1|1761.37|1760.87|1765.01|1764.4|1761.18|1760.65|1266
1593077700000|2020-06-25 09:35:00|1761.32|1760.82|1763.48|1762.98|1763.7|1763.07|1761.09|1760.36|1194
1593078000000|2020-06-25 09:40:00|1763.49|1762.99|1763.46|1762.96|1764.01|1763.48|1763.02|1762.52|1107
1593078300000|2020-06-25 09:45:00|1763.47|1762.97|1762.87|1762.37|1763.73|1763.15|1762.79|1762.16|763
1593078600000|2020-06-25 09:50:00|1762.88|1762.38|1762.76|1762.26|1763.24|1762.62|1762.05|1761.49|848
1593078900000|2020-06-25 09:55:00|1762.77|1762.27|1762.01|1761.51|1763.53|1762.97|1761.9|1761.35|772
1593079200000|2020-06-25 10:00:00|1761.93|1761.43|1762.57|1762.07|1762.91|1762.37|1761.07|1760.57|717
1593079500000|2020-06-25 10:05:00|1762.75|1761.95|1761.4|1760.6|1763.62|1762.95|1760.39|1759.74|995
1593079800000|2020-06-25 10:10:00|1761.39|1760.59|1760.8|1760.3|1761.57|1761.05|1760.45|1759.82|902
1593080100000|2020-06-25 10:15:00|1760.78|1760.28|1760.18|1759.38|1761.23|1760.7|1759.68|1759.18|1004
1593080400000|2020-06-25 10:20:00|1760.16|1759.36|1762.33|1761.83|1762.55|1761.93|1759.77|1759.22|981
1593080700000|2020-06-25 10:25:00|1762.34|1761.84|1761.46|1760.66|1762.59|1762.09|1760.97|1760.39|930
1593081000000|2020-06-25 10:30:00|1761.5|1760.7|1761.53|1761.03|1762.68|1762.13|1761.22|1760.56|956
1593081300000|2020-06-25 10:35:00|1761.51|1761.01|1761.88|1761.08|1761.88|1761.22|1760.76|1760.23|755
1593081600000|2020-06-25 10:40:00|1761.7|1761.2|1761.98|1761.48|1762.24|1761.62|1760.87|1760.37|698
1593081900000|2020-06-25 10:45:00|1761.96|1761.46|1761.56|1761.06|1762.29|1761.65|1761.36|1760.7|474
1593082200000|2020-06-25 10:50:00|1761.62|1761.12|1761.82|1761.32|1762.19|1761.4|1761.02|1760.46|626
1593082500000|2020-06-25 10:55:00|1761.78|1761.28|1759.57|1759.07|1761.93|1761.43|1758.85|1758.35|1032
1593082800000|2020-06-25 11:00:00|1759.78|1758.98|1761.46|1760.96|1761.82|1761.32|1759.29|1758.79|1090
1593083100000|2020-06-25 11:05:00|1761.47|1760.97|1762.79|1762.29|1762.85|1762.35|1761.27|1760.77|779
1593083400000|2020-06-25 11:10:00|1762.83|1762.33|1762.76|1762.26|1763.89|1763.23|1762.48|1761.92|1034
1593083700000|2020-06-25 11:15:00|1762.75|1762.25|1762.84|1762.34|1763.45|1762.84|1761.96|1761.46|857
1593084000000|2020-06-25 11:20:00|1762.82|1762.32|1762.52|1762.02|1763.63|1762.99|1762.12|1761.62|972
1593084300000|2020-06-25 11:25:00|1762.51|1762.01|1763.07|1762.57|1763.7|1763.08|1762.45|1761.81|922
1593084600000|2020-06-25 11:30:00|1763.05|1762.55|1761.35|1760.85|1763.64|1762.84|1760.76|1760.26|712
1593084900000|2020-06-25 11:35:00|1761.31|1760.81|1761.53|1761.03|1762.05|1761.5|1760.72|1760.2|659
1593085200000|2020-06-25 11:40:00|1761.58|1761.08|1760.84|1760.34|1762.49|1761.9|1760.64|1760.14|781
1593085500000|2020-06-25 11:45:00|1760.76|1760.26|1760.73|1760.23|1761.01|1760.51|1758.97|1758.47|1176
1593085800000|2020-06-25 11:50:00|1760.79|1760.29|1759.84|1759.34|1761.33|1760.79|1759.63|1759.13|749
1593086100000|2020-06-25 11:55:00|1759.83|1759.33|1759.79|1759.29|1760.85|1760.23|1759.28|1758.78|839
1593086400000|2020-06-25 12:00:00|1759.76|1759.26|1758.93|1758.43|1760.67|1760.17|1758.66|1758.08|1047
1593086700000|2020-06-25 12:05:00|1758.84|1758.34|1759.72|1759.22|1760.03|1759.53|1758.76|1758.12|1016
1593087000000|2020-06-25 12:10:00|1759.7|1759.2|1757.98|1757.48|1759.93|1759.43|1757.45|1756.95|1201
1593087300000|2020-06-25 12:15:00|1757.97|1757.47|1757.09|1756.59|1758.66|1758.16|1756.98|1756.31|1325
1593087600000|2020-06-25 12:20:00|1757.08|1756.58|1757.81|1757.31|1758.16|1757.66|1755.7|1755.15|1429
1593087900000|2020-06-25 12:25:00|1757.79|1757.29|1757.12|1756.32|1758.39|1757.89|1756.23|1755.52|1217
1593088200000|2020-06-25 12:30:00|1757.13|1756.33|1758.74|1758.24|1759.69|1759.19|1756.09|1755.49|1692
1593088500000|2020-06-25 12:35:00|1758.71|1758.21|1760.11|1759.61|1760.35|1759.78|1756.87|1756.37|1534
1593088800000|2020-06-25 12:40:00|1760.09|1759.59|1760.52|1760.02|1760.96|1760.46|1758.89|1758.39|1267
1593089100000|2020-06-25 12:45:00|1760.51|1760.01|1761.44|1760.94|1762.34|1761.8|1760.51|1760.01|1313
1593089400000|2020-06-25 12:50:00|1761.46|1760.96|1763.41|1762.91|1763.55|1762.98|1761.04|1760.54|1414
1593089700000|2020-06-25 12:55:00|1763.4|1762.9|1764.6|1764.1|1765.77|1765.22|1762.99|1762.49|1603
1593090000000|2020-06-25 13:00:00|1764.35|1763.85|1764.34|1763.84|1766.15|1765.42|1763.6|1763.1|1378
1593090300000|2020-06-25 13:05:00|1764.45|1763.95|1764.45|1763.95|1765.51|1765.01|1763.94|1763.44|1308
1593090600000|2020-06-25 13:10:00|1764.49|1763.99|1765.88|1765.38|1766.1|1765.6|1763.48|1762.98|1298
1593090900000|2020-06-25 13:15:00|1765.87|1765.37|1765.48|1764.98|1767|1766.5|1764.32|1763.82|1478
1593091200000|2020-06-25 13:20:00|1765.55|1765.05|1764.18|1763.68|1765.82|1765.32|1763.27|1762.77|1244
1593091500000|2020-06-25 13:25:00|1764.17|1763.67|1764.79|1764.29|1765.49|1764.95|1763.06|1762.49|1151
1593091800000|2020-06-25 13:30:00|1764.76|1764.26|1764.46|1763.96|1765.11|1764.61|1762.9|1762.4|1539
1593092100000|2020-06-25 13:35:00|1764.61|1764.11|1764.01|1763.51|1764.89|1764.39|1762.33|1761.83|1510
1593092400000|2020-06-25 13:40:00|1764|1763.5|1762.5|1762|1764.39|1763.89|1760.88|1760.38|1638
1593092700000|2020-06-25 13:45:00|1762.49|1761.99|1761.32|1760.82|1763.25|1762.75|1761.25|1760.75|1600
1593093000000|2020-06-25 13:50:00|1761.28|1760.78|1763.12|1762.62|1763.4|1762.9|1760.68|1760.18|1467
1593093300000|2020-06-25 13:55:00|1763.19|1762.69|1762.46|1761.96|1763.33|1762.78|1761.24|1760.74|1405
1593093600000|2020-06-25 14:00:00|1762.45|1761.95|1760.43|1759.93|1762.57|1762.04|1759.01|1758.51|1876
1593093900000|2020-06-25 14:05:00|1760.46|1759.96|1758.52|1758.02|1760.67|1760.16|1757.99|1757.49|1721
1593094200000|2020-06-25 14:10:00|1758.56|1758.06|1758.24|1757.74|1760.84|1760.34|1758.11|1757.61|1596
1593094500000|2020-06-25 14:15:00|1758.22|1757.72|1758.74|1758.24|1760.06|1759.56|1757.63|1757.13|1707
1593094800000|2020-06-25 14:20:00|1758.73|1758.23|1761.38|1760.88|1761.72|1761.22|1758.07|1757.57|1699
1593095100000|2020-06-25 14:25:00|1761.35|1760.85|1760.64|1760.14|1761.72|1761.22|1760.22|1759.72|1575
1593095400000|2020-06-25 14:30:00|1760.58|1760.08|1762.29|1761.79|1763.15|1762.52|1760.45|1759.79|1469
1593095700000|2020-06-25 14:35:00|1762.31|1761.81|1762.68|1762.18|1763.89|1763.2|1762.27|1761.77|1330
1593096000000|2020-06-25 14:40:00|1762.74|1762.24|1762.74|1762.24|1763.07|1762.57|1761.74|1761.24|1425
1593096300000|2020-06-25 14:45:00|1762.89|1762.39|1761.96|1761.46|1763.55|1763.05|1761.84|1761.34|1327
1593096600000|2020-06-25 14:50:00|1761.93|1761.43|1760.71|1760.21|1762.82|1762.32|1760.48|1759.98|1505
1593096900000|2020-06-25 14:55:00|1760.72|1760.22|1760.15|1759.65|1761.89|1761.39|1759.95|1759.19|1409
1593097200000|2020-06-25 15:00:00|1760.13|1759.63|1760.53|1760.03|1761.49|1760.99|1759.96|1759.34|1386
1593097500000|2020-06-25 15:05:00|1760.6|1760.1|1761.7|1761.2|1761.98|1761.48|1759.35|1758.85|1545
1593097800000|2020-06-25 15:10:00|1761.69|1761.19|1760.34|1759.54|1762.07|1761.57|1760.19|1759.54|1455
1593098100000|2020-06-25 15:15:00|1760.26|1759.76|1760.11|1759.61|1760.38|1759.88|1759.09|1758.43|1511
1593098400000|2020-06-25 15:20:00|1760.1|1759.6|1759.09|1758.59|1760.46|1759.96|1758.97|1758.35|1426
1593098700000|2020-06-25 15:25:00|1759.12|1758.62|1758.51|1758.01|1759.81|1759.31|1758.4|1757.9|1334
1593099000000|2020-06-25 15:30:00|1758.52|1758.02|1758.97|1758.47|1759.58|1759.08|1758.26|1757.76|1319
1593099300000|2020-06-25 15:35:00|1759.04|1758.54|1761.34|1760.84|1761.59|1761.09|1758.76|1758.26|1489
1593099600000|2020-06-25 15:40:00|1761.39|1760.89|1761.67|1761.17|1763.33|1762.83|1761.1|1760.6|1239
1593099900000|2020-06-25 15:45:00|1761.69|1761.19|1761.64|1761.14|1761.92|1761.42|1761.43|1760.86|1079
1593100200000|2020-06-25 15:50:00|1761.63|1761.13|1760.97|1760.47|1762.1|1761.6|1760.91|1760.41|1041
1593100500000|2020-06-25 15:55:00|1761.01|1760.51|1761.44|1760.94|1761.53|1761.03|1760.8|1760.3|890
1593100800000|2020-06-25 16:00:00|1761.47|1760.97|1763.52|1763.02|1764.23|1763.49|1761.47|1760.97|1237
1593101100000|2020-06-25 16:05:00|1763.53|1763.03|1763.72|1763.22|1764.65|1764.15|1763.48|1762.98|1005
1593101400000|2020-06-25 16:10:00|1763.73|1763.23|1763.25|1762.75|1764.11|1763.61|1762.35|1761.85|1046
1593101700000|2020-06-25 16:15:00|1763.07|1762.57|1764.59|1764.09|1764.81|1764.17|1763.07|1762.57|1039
1593102000000|2020-06-25 16:20:00|1764.65|1764.15|1764.09|1763.59|1765.24|1764.74|1763.88|1763.36|1028
1593102300000|2020-06-25 16:25:00|1764.08|1763.58|1764.07|1763.57|1764.6|1764|1763.77|1763.27|960
1593102600000|2020-06-25 16:30:00|1764.1|1763.6|1763.07|1762.57|1764.63|1764.13|1763.03|1762.53|1116
1593102900000|2020-06-25 16:35:00|1763.09|1762.59|1764.31|1763.81|1764.58|1764.08|1762.83|1762.33|964
1593103200000|2020-06-25 16:40:00|1764.32|1763.82|1763.42|1762.92|1765.1|1764.6|1763.29|1762.79|1088
1593103500000|2020-06-25 16:45:00|1763.44|1762.94|1764.67|1763.87|1764.91|1764.3|1763.27|1762.7|1085
1593103800000|2020-06-25 16:50:00|1764.68|1763.88|1764.41|1763.91|1765.11|1764.45|1764.12|1763.47|936
1593104100000|2020-06-25 16:55:00|1764.36|1763.86|1763.4|1762.9|1764.61|1763.94|1763.14|1762.52|886
1593104400000|2020-06-25 17:00:00|1763.38|1762.88|1763.94|1763.44|1764.44|1763.83|1762.93|1762.22|973
1593104700000|2020-06-25 17:05:00|1764.07|1763.27|1763.69|1763.19|1764.46|1763.86|1763.35|1762.7|956
1593105000000|2020-06-25 17:10:00|1763.84|1763.04|1764.17|1763.67|1764.31|1763.73|1763.32|1762.65|794
1593105300000|2020-06-25 17:15:00|1764.38|1763.58|1762.68|1762.18|1764.65|1764.04|1762.45|1761.88|936
1593105600000|2020-06-25 17:20:00|1762.67|1762.17|1762.8|1762.3|1763.25|1762.63|1762.25|1761.65|1000
1593105900000|2020-06-25 17:25:00|1762.86|1762.36|1762.01|1761.51|1762.96|1762.46|1761.57|1760.98|1207
1593106200000|2020-06-25 17:30:00|1762.3|1761.5|1761.53|1761.03|1762.3|1761.72|1761.25|1760.65|1091
1593106500000|2020-06-25 17:35:00|1761.55|1761.05|1761.93|1761.43|1762.15|1761.6|1761.36|1760.79|1043
1593106800000|2020-06-25 17:40:00|1761.94|1761.44|1761.91|1761.41|1762.37|1761.7|1761.69|1761.19|895
1593107100000|2020-06-25 17:45:00|1761.9|1761.4|1762.49|1761.99|1762.87|1762.37|1761.78|1761.28|765
1593107400000|2020-06-25 17:50:00|1762.45|1761.95|1762.56|1762.06|1763.18|1762.54|1762.3|1761.8|686
1593107700000|2020-06-25 17:55:00|1762.59|1762.09|1762.93|1762.43|1763.02|1762.52|1762.24|1761.74|569
1593108000000|2020-06-25 18:00:00|1762.9|1762.4|1762.21|1761.71|1763.32|1762.63|1761.95|1761.45|909
1593108300000|2020-06-25 18:05:00|1762.26|1761.76|1762.04|1761.54|1762.45|1761.89|1761.97|1761.47|561
1593108600000|2020-06-25 18:10:00|1762.05|1761.55|1762.54|1762.04|1763.03|1762.48|1761.92|1761.42|603
1593108900000|2020-06-25 18:15:00|1762.55|1762.05|1762.25|1761.75|1762.85|1762.35|1761.96|1761.46|708
1593109200000|2020-06-25 18:20:00|1762.24|1761.74|1762.11|1761.61|1762.64|1762.14|1761.72|1761.16|629
1593109500000|2020-06-25 18:25:00|1762.12|1761.62|1763.17|1762.67|1763.29|1762.69|1762.03|1761.53|628
1593109800000|2020-06-25 18:30:00|1763.15|1762.65|1762.25|1761.75|1763.43|1762.84|1762.05|1761.51|782
1593110100000|2020-06-25 18:35:00|1762.26|1761.76|1762.81|1762.31|1763.34|1762.77|1762.2|1761.59|731
1593110400000|2020-06-25 18:40:00|1762.84|1762.34|1762.88|1762.38|1763.43|1762.82|1762.56|1762.06|621
1593110700000|2020-06-25 18:45:00|1762.83|1762.33|1763.56|1762.76|1763.66|1762.92|1762.61|1762.08|729
1593111000000|2020-06-25 18:50:00|1763.57|1762.77|1763.72|1763.22|1764.17|1763.67|1763.22|1762.65|764
1593111300000|2020-06-25 18:55:00|1763.67|1763.17|1763.66|1762.86|1764.04|1763.54|1763.08|1762.42|805
1593111600000|2020-06-25 19:00:00|1763.82|1763.02|1763.92|1763.42|1764.25|1763.57|1763.07|1762.54|1014
1593111900000|2020-06-25 19:05:00|1763.91|1763.41|1763.92|1763.12|1764.26|1763.68|1763.43|1762.87|882
1593112200000|2020-06-25 19:10:00|1763.9|1763.1|1763.92|1763.42|1764.11|1763.42|1763.24|1762.66|857
1593112500000|2020-06-25 19:15:00|1763.9|1763.4|1762.98|1762.48|1764.01|1763.4|1762.9|1762.4|740
1593112800000|2020-06-25 19:20:00|1762.96|1762.46|1763.3|1762.8|1763.85|1763.17|1762.71|1762.21|574
1593113100000|2020-06-25 19:25:00|1763.33|1762.83|1763.21|1762.71|1763.89|1763.14|1763.01|1762.51|694
1593113400000|2020-06-25 19:30:00|1763.54|1762.74|1762.76|1762.26|1763.69|1763.04|1761.97|1761.41|911
1593113700000|2020-06-25 19:35:00|1762.77|1762.27|1763.73|1763.23|1763.91|1763.41|1762.75|1762.18|757
1593114000000|2020-06-25 19:40:00|1763.78|1763.28|1763.2|1762.7|1764|1763.5|1762.98|1762.43|817
1593114300000|2020-06-25 19:45:00|1763.16|1762.66|1763.35|1762.85|1763.72|1763.1|1763.02|1762.47|676
1593114600000|2020-06-25 19:50:00|1763.34|1762.84|1763.64|1763.14|1763.87|1763.35|1763.25|1762.72|744
1593114900000|2020-06-25 19:55:00|1763.63|1763.13|1763.94|1763.44|1764.6|1763.92|1763.38|1762.84|839
1593115200000|2020-06-25 20:00:00|1763.93|1763.43|1764|1763.5|1764.52|1763.9|1763.91|1763.37|463
1593115500000|2020-06-25 20:05:00|1763.99|1763.49|1764.18|1763.68|1764.58|1763.98|1763.92|1763.33|341
1593115800000|2020-06-25 20:10:00|1764.15|1763.65|1763.87|1763.37|1764.49|1763.95|1763.68|1763.11|296
1593116100000|2020-06-25 20:15:00|1763.86|1763.36|1763.23|1762.43|1763.86|1763.36|1763.08|1762.35|314
1593116400000|2020-06-25 20:20:00|1763.33|1762.53|1763.18|1762.38|1763.58|1762.9|1762.91|1762.11|234
1593116700000|2020-06-25 20:25:00|1763.12|1762.32|1762.94|1762.14|1763.62|1762.82|1762.8|1762.11|308
1593117000000|2020-06-25 20:30:00|1762.83|1762.03|1763.09|1762.29|1763.22|1762.55|1762.38|1761.59|303
1593117300000|2020-06-25 20:35:00|1763.1|1762.3|1764|1763.5|1764.27|1763.54|1763.07|1762.27|197
1593117600000|2020-06-25 20:40:00|1764.02|1763.52|1764.16|1763.36|1764.36|1763.62|1763.75|1763.2|204
1593117900000|2020-06-25 20:45:00|1764.18|1763.38|1764.48|1763.68|1764.54|1763.97|1763.91|1763.32|235
1593118200000|2020-06-25 20:50:00|1764.47|1763.67|1764.3|1763.5|1764.89|1764.39|1764.05|1763.49|306
1593118500000|2020-06-25 20:55:00|1764.25|1763.75|1764.37|1763.57|1765.12|1764.62|1763.73|1763.08|424
1593122400000|2020-06-25 22:00:00|1764.93|1764.13|1765.59|1764.79|1765.81|1765.01|1763.38|1762.58|476
1593122700000|2020-06-25 22:05:00|1765.6|1764.8|1764.98|1764.18|1767.72|1765.61|1764.8|1762.04|450
1593123000000|2020-06-25 22:10:00|1764.82|1764.02|1764.85|1764.05|1767.45|1764.83|1764.39|1761.95|513
1593123300000|2020-06-25 22:15:00|1764.88|1764.08|1764.63|1763.83|1764.88|1764.08|1764.37|1763.57|280
1593123600000|2020-06-25 22:20:00|1764.57|1763.77|1764.58|1763.78|1765.02|1764.4|1764.36|1763.56|318
1593123900000|2020-06-25 22:25:00|1764.98|1764.18|1764.78|1763.98|1765|1764.29|1764.1|1763.38|343
1593124200000|2020-06-25 22:30:00|1764.79|1763.99|1765.3|1764.5|1765.76|1765.16|1764.75|1763.95|329
1593124500000|2020-06-25 22:35:00|1765.33|1764.53|1765.08|1764.28|1765.41|1764.61|1764.83|1764.03|320
1593124800000|2020-06-25 22:40:00|1765.12|1764.32|1765|1764.2|1765.22|1764.42|1764.89|1764.09|183
1593125100000|2020-06-25 22:45:00|1764.97|1764.17|1764.7|1763.9|1766.65|1764.36|1764.5|1762.65|284
1593125400000|2020-06-25 22:50:00|1764.71|1763.91|1764.95|1764.15|1765.05|1764.25|1764.7|1763.9|186
1593125700000|2020-06-25 22:55:00|1764.94|1764.14|1764.81|1764.01|1765|1764.2|1764.8|1764|149
1593126000000|2020-06-25 23:00:00|1764.8|1764|1765.23|1764.43|1765.25|1764.45|1764.39|1763.64|195
1593126300000|2020-06-25 23:05:00|1765.21|1764.41|1765.5|1764.7|1765.67|1765.09|1765.2|1764.4|215
1593126600000|2020-06-25 23:10:00|1765.49|1764.69|1765.85|1765.05|1765.98|1765.32|1765.23|1764.43|318
1593126900000|2020-06-25 23:15:00|1765.86|1765.06|1765.68|1764.88|1766.26|1765.76|1765.33|1764.53|414
1593127200000|2020-06-25 23:20:00|1765.67|1764.87|1765.16|1764.66|1765.89|1765.37|1765.1|1764.46|290
1593127500000|2020-06-25 23:25:00|1765.33|1764.53|1765.7|1764.9|1765.7|1764.92|1765|1764.39|265
1593127800000|2020-06-25 23:30:00|1765.77|1764.97|1765.59|1764.79|1767.04|1766.24|1765.33|1764.67|579
1593128100000|2020-06-25 23:35:00|1765.57|1764.77|1765.75|1765.25|1766.39|1765.83|1765.5|1764.77|403
1593128400000|2020-06-25 23:40:00|1765.79|1765.29|1765.99|1765.49|1766.54|1765.97|1765.71|1765.02|308
1593128700000|2020-06-25 23:45:00|1765.97|1765.47|1766.74|1765.94|1766.83|1766.15|1764.86|1764.06|503
1593129000000|2020-06-25 23:50:00|1766.56|1766.06|1766.38|1765.58|1766.83|1766.23|1765.88|1765.34|559
1593129300000|2020-06-25 23:55:00|1766.36|1765.56|1766.43|1765.63|1766.43|1765.8|1765.31|1764.51|645
1593129600000|2020-06-26 00:00:00|1766.52|1765.72|1765.5|1764.7|1766.66|1765.95|1765.31|1764.56|546
1593129900000|2020-06-26 00:05:00|1765.55|1764.75|1765.48|1764.68|1765.82|1765.23|1765|1764.41|502
1593130200000|2020-06-26 00:10:00|1765.51|1764.71|1764.65|1764.15|1765.59|1764.94|1764.33|1763.74|647
1593130500000|2020-06-26 00:15:00|1764.7|1764.2|1764.75|1764.25|1765.14|1764.59|1764.37|1763.75|414
1593130800000|2020-06-26 00:20:00|1764.89|1764.09|1765.09|1764.29|1765.11|1764.57|1764.23|1763.65|413
1593131100000|2020-06-26 00:25:00|1764.95|1764.45|1765.3|1764.8|1766.05|1764.97|1764.66|1762.05|436
1593131400000|2020-06-26 00:30:00|1765.29|1764.79|1764.88|1764.08|1765.65|1764.92|1764.1|1761.65|470
1593131700000|2020-06-26 00:35:00|1764.89|1764.09|1763.86|1763.06|1765.24|1764.54|1763.81|1763.06|621
1593132000000|2020-06-26 00:40:00|1763.96|1763.16|1764.3|1763.5|1765.25|1763.91|1763.6|1761.15|441
1593132300000|2020-06-26 00:45:00|1764.35|1763.55|1764.32|1763.52|1764.9|1764.25|1763.7|1763.13|418
1593132600000|2020-06-26 00:50:00|1764.29|1763.49|1763.36|1762.86|1764.44|1763.88|1762.53|1761.79|668
1593132900000|2020-06-26 00:55:00|1763.34|1762.84|1763.41|1762.91|1764.04|1763.47|1762.9|1762.4|479
1593133200000|2020-06-26 01:00:00|1763.49|1762.99|1763.51|1762.71|1764.65|1763.24|1763.18|1760.65|344
1593133500000|2020-06-26 01:05:00|1763.53|1762.73|1763.69|1762.89|1763.94|1763.31|1763.26|1762.46|383
1593133800000|2020-06-26 01:10:00|1763.56|1763.06|1763.67|1763.17|1763.91|1763.29|1763.12|1762.58|412
1593134100000|2020-06-26 01:15:00|1763.66|1763.16|1762.69|1762.19|1763.92|1763.42|1762.4|1761.9|591
1593134400000|2020-06-26 01:20:00|1762.83|1762.03|1761.9|1761.4|1762.93|1762.21|1761.7|1761.14|680
1593134700000|2020-06-26 01:25:00|1761.91|1761.41|1761.58|1761.08|1762.35|1761.7|1761.27|1760.63|478
1593135000000|2020-06-26 01:30:00|1761.63|1761.13|1761.31|1760.51|1761.93|1761.28|1761.05|1760.25|502
1593135300000|2020-06-26 01:35:00|1761.33|1760.53|1761.96|1761.16|1762.33|1761.69|1761.11|1760.46|343
1593135600000|2020-06-26 01:40:00|1761.97|1761.17|1762|1761.2|1762.09|1761.44|1761.66|1760.98|433
1593135900000|2020-06-26 01:45:00|1762.05|1761.25|1762|1761.2|1762.21|1761.5|1761.18|1760.63|482
1593136200000|2020-06-26 01:50:00|1762.02|1761.22|1761.99|1761.49|1762.65|1762.15|1761.52|1760.99|560
1593136500000|2020-06-26 01:55:00|1761.98|1761.48|1761.37|1760.87|1762.38|1761.76|1761.19|1760.69|417
1593136800000|2020-06-26 02:00:00|1761.33|1760.83|1761.72|1761.22|1762.29|1761.65|1761.33|1760.83|363
1593137100000|2020-06-26 02:05:00|1761.69|1761.19|1761.7|1761.2|1762.2|1761.54|1761.56|1761.04|362
1593137400000|2020-06-26 02:10:00|1761.72|1761.22|1762.46|1761.96|1762.75|1762.16|1761.51|1760.97|442
1593137700000|2020-06-26 02:15:00|1762.48|1761.98|1762.46|1761.96|1763.02|1762.44|1762.28|1761.65|442
1593138000000|2020-06-26 02:20:00|1762.42|1761.92|1762.18|1761.38|1762.83|1762.2|1761.86|1761.36|262
1593138300000|2020-06-26 02:25:00|1762.14|1761.34|1762.32|1761.52|1764.25|1761.88|1761.86|1760.25|343
1593138600000|2020-06-26 02:30:00|1762.35|1761.55|1761.79|1760.99|1762.42|1761.79|1761.5|1760.93|341
1593138900000|2020-06-26 02:35:00|1761.77|1760.97|1761.6|1761.1|1761.92|1761.24|1761.3|1760.61|384
1593139200000|2020-06-26 02:40:00|1761.81|1761.01|1761.83|1761.33|1762.09|1761.36|1761.46|1760.78|266
1593139500000|2020-06-26 02:45:00|1761.81|1761.31|1762.04|1761.24|1762.1|1761.49|1761.55|1760.9|348
1593139800000|2020-06-26 02:50:00|1762.05|1761.25|1762.3|1761.5|1762.6|1761.87|1761.86|1761.2|339
1593140100000|2020-06-26 02:55:00|1762.31|1761.51|1762.47|1761.97|1762.6|1762.02|1762.17|1761.51|207
1593140400000|2020-06-26 03:00:00|1762.48|1761.98|1762.93|1762.43|1763.08|1762.5|1762.48|1761.81|295
1593140700000|2020-06-26 03:05:00|1762.99|1762.49|1762.77|1761.97|1763.13|1762.49|1762.57|1761.88|193
1593141000000|2020-06-26 03:10:00|1762.76|1761.96|1762.75|1761.95|1762.88|1762.25|1762.55|1761.88|257
1593141300000|2020-06-26 03:15:00|1762.78|1761.98|1761.34|1760.84|1762.81|1762.18|1761.25|1760.65|351
1593141600000|2020-06-26 03:20:00|1761.31|1760.81|1761.36|1760.56|1761.61|1760.99|1761.13|1760.48|221
1593141900000|2020-06-26 03:25:00|1761.35|1760.55|1761.35|1760.55|1761.43|1760.72|1760.66|1760.07|538
1593142200000|2020-06-26 03:30:00|1761.37|1760.57|1761.37|1760.57|1761.71|1761.05|1761.08|1760.43|303
1593142500000|2020-06-26 03:35:00|1761.34|1760.54|1761.41|1760.61|1761.89|1761.23|1761.12|1760.41|523
1593142800000|2020-06-26 03:40:00|1761.42|1760.62|1761.06|1760.56|1761.57|1760.92|1760.98|1760.35|228
1593143100000|2020-06-26 03:45:00|1761.02|1760.52|1761.25|1760.45|1761.36|1760.74|1760.94|1760.31|213
1593143400000|2020-06-26 03:50:00|1761.24|1760.44|1761.32|1760.52|1761.5|1760.91|1761.08|1760.44|218
1593143700000|2020-06-26 03:55:00|1761.33|1760.53|1761.18|1760.38|1761.35|1760.73|1760.9|1760.19|255
1593144000000|2020-06-26 04:00:00|1761.2|1760.4|1760.32|1759.82|1761.2|1760.4|1759.52|1758.72|697
1593144300000|2020-06-26 04:05:00|1760.34|1759.84|1760.38|1759.58|1760.98|1760.34|1759.7|1759.11|730
1593144600000|2020-06-26 04:10:00|1760.25|1759.75|1760.12|1759.32|1760.81|1760.11|1759.51|1759.01|513
1593144900000|2020-06-26 04:15:00|1760.08|1759.28|1760.24|1759.74|1760.66|1760.11|1759.79|1759.18|634
1593145200000|2020-06-26 04:20:00|1760.39|1759.59|1760.86|1760.36|1761.6|1760.8|1759.81|1759.01|457
1593145500000|2020-06-26 04:25:00|1760.9|1760.4|1760.79|1760.29|1761.05|1760.55|1760.36|1759.86|534
1593145800000|2020-06-26 04:30:00|1760.78|1760.28|1760.8|1760.3|1761.11|1760.61|1759.82|1759.17|533
1593146100000|2020-06-26 04:35:00|1760.77|1759.97|1760.75|1760.25|1760.95|1760.38|1760.04|1759.49|328
1593146400000|2020-06-26 04:40:00|1760.69|1760.19|1761.04|1760.54|1761.18|1760.68|1760.66|1760.16|274
1593146700000|2020-06-26 04:45:00|1761.05|1760.55|1760.75|1760.25|1761.69|1761.19|1760.38|1759.77|473
1593147000000|2020-06-26 04:50:00|1760.74|1760.24|1761.39|1760.89|1761.47|1760.97|1760.7|1760.2|483
1593147300000|2020-06-26 04:55:00|1761.38|1760.88|1761.58|1761.08|1761.69|1761.19|1761.35|1760.85|372
1593147600000|2020-06-26 05:00:00|1761.57|1761.07|1760.92|1760.42|1761.98|1761.48|1759.77|1759.27|759
1593147900000|2020-06-26 05:05:00|1760.93|1760.43|1760.77|1760.27|1761.47|1760.79|1760.69|1760.04|456
1593148200000|2020-06-26 05:10:00|1760.8|1760.3|1760.22|1759.72|1761.82|1761.09|1760.16|1759.6|552
1593148500000|2020-06-26 05:15:00|1760.21|1759.71|1760.15|1759.65|1761.11|1760.49|1760.1|1759.48|488
1593148800000|2020-06-26 05:20:00|1760.21|1759.71|1759.15|1758.35|1760.38|1759.88|1758.59|1758.09|799
1593149100000|2020-06-26 05:25:00|1759.12|1758.62|1759.26|1758.76|1759.6|1759|1758.49|1757.91|645
1593149400000|2020-06-26 05:30:00|1759.25|1758.75|1759.58|1759.08|1759.99|1759.29|1759.01|1758.51|550
1593149700000|2020-06-26 05:35:00|1759.57|1759.07|1759.08|1758.58|1759.67|1759.17|1758.38|1757.88|521
1593150000000|2020-06-26 05:40:00|1759.18|1758.68|1759.27|1758.77|1759.52|1758.89|1758.28|1757.73|670
1593150300000|2020-06-26 05:45:00|1759.28|1758.78|1759.78|1758.98|1760.24|1759.65|1759.13|1758.58|614
1593150600000|2020-06-26 05:50:00|1759.8|1759|1759.82|1759.02|1760.22|1759.63|1759.47|1758.86|500
1593150900000|2020-06-26 05:55:00|1759.73|1758.93|1760|1759.2|1760.3|1759.52|1759.51|1758.77|361
1593151200000|2020-06-26 06:00:00|1759.77|1759.27|1760.7|1759.9|1760.85|1760.2|1759.4|1758.83|658
1593151500000|2020-06-26 06:05:00|1760.71|1759.91|1760|1759.2|1760.8|1760.22|1759.88|1759.1|493
1593151800000|2020-06-26 06:10:00|1759.87|1759.37|1760.53|1759.73|1760.69|1760.04|1759.79|1759.07|488
1593152100000|2020-06-26 06:15:00|1760.35|1759.85|1761.01|1760.21|1761.38|1760.7|1760.24|1759.68|630
1593152400000|2020-06-26 06:20:00|1760.95|1760.15|1760.91|1760.11|1761.3|1760.67|1760.63|1759.83|586
1593152700000|2020-06-26 06:25:00|1760.92|1760.12|1760.68|1760.18|1761.08|1760.48|1760.23|1759.47|477
1593153000000|2020-06-26 06:30:00|1760.65|1760.15|1761.23|1760.43|1761.5|1760.82|1760.41|1759.73|584
1593153300000|2020-06-26 06:35:00|1761.24|1760.44|1761.2|1760.4|1761.61|1761.06|1760.84|1760.22|424
1593153600000|2020-06-26 06:40:00|1761.19|1760.39|1761.73|1760.93|1762.31|1761.68|1760.99|1760.38|697
1593153900000|2020-06-26 06:45:00|1761.69|1760.89|1761.75|1760.95|1762.52|1761.93|1761.48|1760.69|618
1593154200000|2020-06-26 06:50:00|1761.77|1760.97|1760.54|1760.04|1762.17|1761.37|1760.44|1759.64|735
1593154500000|2020-06-26 06:55:00|1760.55|1760.05|1760.91|1760.11|1761.2|1760.68|1760.19|1759.68|562
1593154800000|2020-06-26 07:00:00|1760.82|1760.02|1761.7|1760.9|1762.21|1761.63|1760.41|1759.67|887
1593155100000|2020-06-26 07:05:00|1761.75|1760.95|1763.28|1762.48|1763.35|1762.72|1761.39|1760.77|1154
1593155400000|2020-06-26 07:10:00|1763.12|1762.32|1763.65|1763.15|1764.5|1764|1762.86|1762.06|1270
1593155700000|2020-06-26 07:15:00|1763.75|1763.25|1764.09|1763.29|1764.26|1763.67|1763.26|1762.65|907
1593156000000|2020-06-26 07:20:00|1764.08|1763.28|1764.15|1763.35|1764.47|1763.94|1763.57|1762.99|748
1593156300000|2020-06-26 07:25:00|1764.09|1763.29|1764.82|1764.02|1765|1764.47|1763.8|1763.16|915
1593156600000|2020-06-26 07:30:00|1764.75|1763.95|1764.49|1763.99|1764.88|1764.32|1763.99|1763.43|905
1593156900000|2020-06-26 07:35:00|1764.3|1763.8|1764.65|1764.15|1765.01|1764.51|1763.73|1763.23|760
1593157200000|2020-06-26 07:40:00|1764.76|1764.26|1764.77|1764.27|1765.71|1765.06|1764.56|1763.94|1319
1593157500000|2020-06-26 07:45:00|1764.76|1764.26|1764.04|1763.24|1765.12|1764.53|1763.29|1762.69|1079
1593157800000|2020-06-26 07:50:00|1764.02|1763.22|1764.54|1763.74|1765.22|1764.62|1763.84|1763.22|838
1593158100000|2020-06-26 07:55:00|1764.53|1763.73|1763.81|1763.31|1765.04|1764.36|1763.63|1763.06|642
1593158400000|2020-06-26 08:00:00|1763.84|1763.34|1763.96|1763.46|1764.85|1764.12|1763.62|1763.06|997
1593158700000|2020-06-26 08:05:00|1763.95|1763.45|1764.32|1763.82|1764.86|1764.35|1763.58|1763.08|823
1593159000000|2020-06-26 08:10:00|1764.33|1763.83|1764.16|1763.66|1765.54|1765.04|1763.46|1762.89|1066
1593159300000|2020-06-26 08:15:00|1764.17|1763.67|1764.62|1764.12|1764.94|1764.44|1763.78|1763.25|863
1593159600000|2020-06-26 08:20:00|1764.64|1764.14|1764.77|1764.27|1765.11|1764.61|1764.19|1763.69|863
1593159900000|2020-06-26 08:25:00|1764.76|1764.26|1765.14|1764.64|1765.62|1765.12|1764.4|1763.9|811
1593160200000|2020-06-26 08:30:00|1765.16|1764.66|1765.38|1764.88|1765.6|1765.1|1764.75|1764.25|759
1593160500000|2020-06-26 08:35:00|1765.39|1764.89|1765.23|1764.43|1766.37|1765.87|1765.03|1764.41|817
1593160800000|2020-06-26 08:40:00|1765.07|1764.57|1765.61|1765.11|1765.84|1765.34|1764.85|1764.23|848
1593161100000|2020-06-26 08:45:00|1765.63|1765.13|1765.87|1765.37|1766.33|1765.7|1765.27|1764.61|922
1593161400000|2020-06-26 08:50:00|1765.91|1765.41|1765.5|1765|1767.26|1766.62|1765.1|1764.53|1320
1593161700000|2020-06-26 08:55:00|1765.46|1764.96|1764.64|1763.84|1765.6|1764.96|1764.02|1763.38|1081
1593162000000|2020-06-26 09:00:00|1764.6|1763.8|1763.49|1762.99|1764.73|1764.1|1763.13|1762.63|1086
1593162300000|2020-06-26 09:05:00|1763.48|1762.98|1763.28|1762.48|1763.89|1763.31|1763.02|1762.39|824
1593162600000|2020-06-26 09:10:00|1763.26|1762.46|1763.52|1763.02|1763.95|1763.3|1762.49|1761.82|1007
1593162900000|2020-06-26 09:15:00|1763.54|1763.04|1762.86|1762.06|1763.7|1763.07|1762.67|1762.06|673
1593163200000|2020-06-26 09:20:00|1762.89|1762.09|1762.3|1761.5|1763.18|1762.52|1762.06|1761.42|744
1593163500000|2020-06-26 09:25:00|1762.27|1761.47|1761.97|1761.47|1763.06|1762.44|1761.91|1761.22|835
1593163800000|2020-06-26 09:30:00|1761.96|1761.46|1762.84|1762.34|1763.57|1762.9|1761.4|1760.68|939
1593164100000|2020-06-26 09:35:00|1762.87|1762.37|1763.48|1762.98|1763.73|1763.09|1762.76|1762.12|526
1593164400000|2020-06-26 09:40:00|1763.49|1762.99|1763.09|1762.59|1763.64|1763.14|1762.85|1762.32|589
1593164700000|2020-06-26 09:45:00|1763.08|1762.58|1762.75|1762.25|1763.86|1763.34|1762.72|1762.22|555
1593165000000|2020-06-26 09:50:00|1762.77|1762.27|1763.23|1762.73|1763.47|1762.84|1762.6|1762.1|588
1593165300000|2020-06-26 09:55:00|1763.24|1762.74|1763.21|1762.71|1763.45|1762.95|1763.13|1762.52|406
1593165600000|2020-06-26 10:00:00|1763.15|1762.65|1762.39|1761.89|1763.27|1762.77|1762.05|1761.55|799
1593165900000|2020-06-26 10:05:00|1762.38|1761.88|1763.31|1762.81|1763.57|1763.07|1761.33|1760.83|943
1593166200000|2020-06-26 10:10:00|1763.32|1762.82|1763.26|1762.76|1764.61|1763.81|1763.14|1762.63|655
1593166500000|2020-06-26 10:15:00|1763.27|1762.77|1763.21|1762.71|1763.82|1763.28|1762.54|1761.98|586
1593166800000|2020-06-26 10:20:00|1763.19|1762.69|1763.62|1763.12|1763.76|1763.26|1762.92|1762.4|705
1593167100000|2020-06-26 10:25:00|1763.77|1762.97|1763.32|1762.82|1764.02|1763.35|1763.21|1762.49|559
1593167400000|2020-06-26 10:30:00|1763.31|1762.81|1763.58|1762.78|1763.62|1763.02|1763.07|1762.45|409
1593167700000|2020-06-26 10:35:00|1763.66|1762.86|1762.09|1761.59|1763.81|1763.14|1761.89|1761.37|775
1593168000000|2020-06-26 10:40:00|1762.12|1761.62|1762.99|1762.19|1763.13|1762.49|1762.04|1761.4|407
1593168300000|2020-06-26 10:45:00|1762.97|1762.17|1763.43|1762.63|1763.73|1762.93|1762.43|1761.8|617
1593168600000|2020-06-26 10:50:00|1763.44|1762.64|1763.1|1762.3|1763.54|1762.85|1762.88|1762.23|365
1593168900000|2020-06-26 10:55:00|1763.11|1762.31|1762.55|1762.05|1763.68|1763.01|1762.47|1761.85|554
1593169200000|2020-06-26 11:00:00|1762.54|1762.04|1762.38|1761.88|1763.35|1762.67|1761.95|1761.32|857
1593169500000|2020-06-26 11:05:00|1762.53|1761.73|1761.78|1761.28|1762.68|1762.16|1761.65|1761.07|945
1593169800000|2020-06-26 11:10:00|1761.76|1761.26|1762.4|1761.9|1763.06|1762.44|1761.58|1760.8|848
1593170100000|2020-06-26 11:15:00|1762.44|1761.94|1764.02|1763.52|1764.45|1763.95|1762.03|1761.43|1050
1593170400000|2020-06-26 11:20:00|1763.87|1763.37|1764.54|1764.04|1765.18|1764.68|1763.67|1763.07|1135
1593170700000|2020-06-26 11:25:00|1764.56|1764.06|1765.28|1764.78|1765.48|1764.98|1764.21|1763.6|845
1593171000000|2020-06-26 11:30:00|1765.13|1764.63|1764.61|1764.11|1765.45|1764.95|1764.26|1763.63|805
1593171300000|2020-06-26 11:35:00|1764.64|1764.14|1764.56|1764.06|1764.84|1764.34|1764.26|1763.62|669
1593171600000|2020-06-26 11:40:00|1764.63|1764.13|1763.88|1763.38|1764.69|1764.19|1762.89|1762.39|849
1593171900000|2020-06-26 11:45:00|1763.87|1763.37|1764.46|1763.96|1764.74|1764.2|1763.63|1763.13|475
1593172200000|2020-06-26 11:50:00|1764.45|1763.95|1764.15|1763.35|1764.54|1764|1763.84|1763.25|619
1593172500000|2020-06-26 11:55:00|1763.99|1763.49|1762.77|1762.27|1764.12|1763.49|1762.48|1761.94|952
1593172800000|2020-06-26 12:00:00|1762.8|1762.3|1762.92|1762.42|1763.65|1763|1761.66|1761.16|972
1593173100000|2020-06-26 12:05:00|1762.93|1762.43|1763.19|1762.39|1763.5|1762.88|1762.25|1761.69|872
1593173400000|2020-06-26 12:10:00|1763.05|1762.55|1762.49|1761.99|1763.74|1763.12|1762.42|1761.8|935
1593173700000|2020-06-26 12:15:00|1762.51|1762.01|1761.7|1761.2|1763.51|1762.94|1761.68|1760.97|1050
1593174000000|2020-06-26 12:20:00|1761.87|1761.37|1761.97|1761.47|1763.5|1762.79|1761.58|1761.03|1177
1593174300000|2020-06-26 12:25:00|1761.95|1761.45|1762.78|1761.98|1763.05|1762.44|1761.53|1760.99|874
1593174600000|2020-06-26 12:30:00|1762.71|1761.91|1761.13|1760.33|1764.51|1763.82|1759.89|1759.2|1671
1593174900000|2020-06-26 12:35:00|1760.98|1760.48|1760.76|1759.96|1762.32|1761.71|1760.33|1759.64|1540
1593175200000|2020-06-26 12:40:00|1760.73|1759.93|1759.97|1759.47|1761.6|1760.9|1759.67|1759.01|1379
1593175500000|2020-06-26 12:45:00|1760|1759.5|1760.3|1759.8|1761.91|1761.22|1760|1759.44|1256
1593175800000|2020-06-26 12:50:00|1760.33|1759.83|1761.08|1760.58|1761.32|1760.64|1759.98|1759.39|1219
1593176100000|2020-06-26 12:55:00|1761.05|1760.55|1761.27|1760.77|1761.92|1761.3|1760.56|1760.01|1187
1593176400000|2020-06-26 13:00:00|1761.32|1760.82|1760.26|1759.76|1761.57|1761.07|1758.84|1758.19|1421
1593176700000|2020-06-26 13:05:00|1760.25|1759.75|1759.07|1758.57|1760.39|1759.77|1758.78|1758.2|1370
1593177000000|2020-06-26 13:10:00|1759.09|1758.59|1758.85|1758.35|1760.72|1760.13|1758.06|1757.43|1615
1593177300000|2020-06-26 13:15:00|1758.77|1758.27|1760.39|1759.89|1760.66|1760.12|1758.24|1757.7|1428
1593177600000|2020-06-26 13:20:00|1760.17|1759.67|1758.28|1757.78|1760.49|1759.79|1758.28|1757.76|1275
1593177900000|2020-06-26 13:25:00|1758.43|1757.93|1754.69|1753.89|1758.95|1758.41|1753.1|1752.3|1940
1593178200000|2020-06-26 13:30:00|1754.7|1754.2|1754.41|1753.91|1756.38|1755.74|1753|1752.36|1927
1593178500000|2020-06-26 13:35:00|1754.4|1753.9|1756.3|1755.5|1756.66|1756.02|1753.98|1753.42|1565
1593178800000|2020-06-26 13:40:00|1756.17|1755.67|1751.36|1750.56|1756.28|1755.7|1750.22|1749.72|1982
1593179100000|2020-06-26 13:45:00|1751.14|1750.64|1752.46|1751.96|1752.46|1751.96|1750.11|1749.49|1886
1593179400000|2020-06-26 13:50:00|1752.24|1751.74|1752.68|1751.88|1753.65|1753.04|1751.6|1751.1|1853
1593179700000|2020-06-26 13:55:00|1752.69|1751.89|1750.29|1749.49|1753.39|1752.82|1749.79|1749.19|1780
1593180000000|2020-06-26 14:00:00|1750.38|1749.58|1750.17|1749.67|1751.18|1750.38|1748.92|1748.32|1771
1593180300000|2020-06-26 14:05:00|1750.15|1749.65|1751.24|1750.74|1752.91|1752.35|1749.88|1749.19|1685
1593180600000|2020-06-26 14:10:00|1751.28|1750.78|1749.67|1749.17|1751.58|1751|1749.41|1748.8|1719
1593180900000|2020-06-26 14:15:00|1749.65|1749.15|1750.85|1750.35|1750.88|1750.35|1747.86|1747.36|1798
1593181200000|2020-06-26 14:20:00|1750.75|1750.25|1752.88|1752.38|1753.04|1752.46|1750.1|1749.52|1630
1593181500000|2020-06-26 14:25:00|1752.72|1752.22|1752.67|1752.17|1753.11|1752.61|1751.38|1750.73|1601
1593181800000|2020-06-26 14:30:00|1752.68|1752.18|1753.46|1752.96|1754.14|1753.54|1751.87|1751.21|1712
1593182100000|2020-06-26 14:35:00|1753.47|1752.97|1754.11|1753.61|1754.26|1753.68|1751.67|1751.03|1655
1593182400000|2020-06-26 14:40:00|1754.2|1753.7|1754.5|1754|1755.08|1754.44|1753.04|1752.49|1753
1593182700000|2020-06-26 14:45:00|1754.41|1753.91|1754.49|1753.99|1755.3|1754.56|1753.07|1752.56|1594
1593183000000|2020-06-26 14:50:00|1754.47|1753.97|1753.28|1752.78|1755.94|1755.23|1752.61|1752.06|1739
1593183300000|2020-06-26 14:55:00|1753.27|1752.77|1755.98|1755.48|1756.32|1755.78|1752.57|1752.07|1861
1593183600000|2020-06-26 15:00:00|1755.96|1755.46|1757.19|1756.39|1758.7|1758.2|1755.48|1754.93|1978
1593183900000|2020-06-26 15:05:00|1757.18|1756.38|1758.28|1757.78|1758.71|1758.13|1756.39|1755.77|1780
1593184200000|2020-06-26 15:10:00|1758.24|1757.74|1761.05|1760.25|1761.62|1760.9|1758.23|1757.61|1919
1593184500000|2020-06-26 15:15:00|1761.1|1760.3|1761.34|1760.54|1763.29|1762.64|1760|1759.5|1811
1593184800000|2020-06-26 15:20:00|1761.28|1760.48|1762.46|1761.96|1763.59|1762.89|1761.09|1760.48|1740
1593185100000|2020-06-26 15:25:00|1762.56|1762.06|1763.41|1762.91|1765.38|1764.58|1762.55|1761.99|1834
1593185400000|2020-06-26 15:30:00|1763.44|1762.94|1763.42|1762.92|1764.85|1764.25|1762.83|1762.33|1754
1593185700000|2020-06-26 15:35:00|1763.4|1762.9|1766.68|1766.18|1768.45|1767.84|1763.19|1762.69|1922
1593186000000|2020-06-26 15:40:00|1766.69|1766.19|1765.73|1765.23|1767.81|1767.3|1764.93|1764.43|1592
1593186300000|2020-06-26 15:45:00|1765.77|1765.27|1766.45|1765.95|1766.52|1766.02|1764.96|1764.32|1579
1593186600000|2020-06-26 15:50:00|1766.48|1765.98|1766.87|1766.37|1767.42|1766.92|1765.59|1765.09|1651
1593186900000|2020-06-26 15:55:00|1766.92|1766.42|1766.86|1766.36|1767.31|1766.74|1765.73|1765.23|1602
1593187200000|2020-06-26 16:00:00|1766.9|1766.4|1767.18|1766.68|1767.96|1767.34|1766.43|1765.93|1539
1593187500000|2020-06-26 16:05:00|1767.12|1766.62|1766.91|1766.11|1767.64|1767|1766.58|1766.04|1467
1593187800000|2020-06-26 16:10:00|1766.82|1766.02|1766.18|1765.38|1767.56|1766.94|1766.01|1765.35|1281
1593188100000|2020-06-26 16:15:00|1766.21|1765.41|1767.48|1766.98|1767.69|1766.98|1765.66|1765.02|1446
1593188400000|2020-06-26 16:20:00|1767.49|1766.99|1766.17|1765.67|1768.54|1767.99|1766.17|1765.54|1496
1593188700000|2020-06-26 16:25:00|1766.2|1765.7|1766.48|1765.68|1766.58|1765.94|1765.44|1764.79|1290
1593189000000|2020-06-26 16:30:00|1766.49|1765.69|1768.18|1767.68|1769.65|1769.06|1766.33|1765.59|1457
1593189300000|2020-06-26 16:35:00|1768.16|1767.66|1767.2|1766.7|1768.54|1767.89|1766.81|1766.19|1442
1593189600000|2020-06-26 16:40:00|1767.46|1766.66|1768.03|1767.53|1768.32|1767.72|1766.31|1765.77|1388
1593189900000|2020-06-26 16:45:00|1768.02|1767.52|1767.58|1767.08|1768.2|1767.56|1767.09|1766.48|1125
1593190200000|2020-06-26 16:50:00|1767.66|1767.16|1768.06|1767.56|1768.46|1767.85|1767.29|1766.66|1227
1593190500000|2020-06-26 16:55:00|1768.08|1767.58|1767.97|1767.47|1769.08|1768.37|1767.36|1766.78|1385
1593190800000|2020-06-26 17:00:00|1768|1767.5|1770.15|1769.65|1770.41|1769.79|1767.94|1767.44|1617
1593191100000|2020-06-26 17:05:00|1770.04|1769.54|1769.77|1769.27|1770.55|1769.84|1769.3|1768.78|1369
1593191400000|2020-06-26 17:10:00|1769.74|1769.24|1769.79|1769.29|1770.34|1769.84|1769.44|1768.85|1233
1593191700000|2020-06-26 17:15:00|1769.77|1769.27|1768.8|1768.3|1770.53|1770.03|1767.88|1767.35|1419
1593192000000|2020-06-26 17:20:00|1768.85|1768.35|1767.64|1766.84|1769.21|1768.52|1766.86|1766.36|1420
1593192300000|2020-06-26 17:25:00|1767.66|1766.86|1767.19|1766.69|1767.78|1767.28|1766.4|1765.79|1464
1593192600000|2020-06-26 17:30:00|1767.1|1766.6|1767.26|1766.76|1768.21|1767.53|1766.92|1766.29|1360
1593192900000|2020-06-26 17:35:00|1767.45|1766.95|1767.22|1766.72|1768.27|1767.7|1766.95|1766.34|1247
1593193200000|2020-06-26 17:40:00|1767.21|1766.71|1767.55|1766.75|1767.84|1767.04|1766.15|1765.57|1066
1593193500000|2020-06-26 17:45:00|1767.54|1766.74|1768.33|1767.53|1768.55|1767.8|1767.19|1766.52|1116
1593193800000|2020-06-26 17:50:00|1768.37|1767.57|1767.53|1767.03|1768.6|1767.99|1767.33|1766.69|916
1593194100000|2020-06-26 17:55:00|1767.54|1767.04|1768.2|1767.7|1768.6|1767.97|1767.4|1766.78|993
1593194400000|2020-06-26 18:00:00|1768.16|1767.66|1768.45|1767.95|1768.95|1768.35|1767.78|1767.12|1008
1593194700000|2020-06-26 18:05:00|1768.47|1767.97|1768.42|1767.92|1769.09|1768.44|1768.22|1767.65|929
1593195000000|2020-06-26 18:10:00|1768.41|1767.91|1768.02|1767.22|1768.85|1768.18|1767.79|1767.21|953
1593195300000|2020-06-26 18:15:00|1768.04|1767.24|1767.43|1766.63|1768.21|1767.57|1767.19|1766.56|915
1593195600000|2020-06-26 18:20:00|1767.42|1766.62|1767.47|1766.97|1767.62|1767|1766.66|1766.05|1042
1593195900000|2020-06-26 18:25:00|1767.44|1766.94|1767.32|1766.52|1767.61|1766.98|1766.44|1765.86|1019
1593196200000|2020-06-26 18:30:00|1767.31|1766.51|1767.53|1766.73|1767.88|1767.16|1766.51|1765.91|952
1593196500000|2020-06-26 18:35:00|1767.54|1766.74|1768.34|1767.54|1768.43|1767.63|1766.95|1766.35|993
1593196800000|2020-06-26 18:40:00|1768.33|1767.53|1768.02|1767.52|1768.68|1768|1767.71|1767.06|1081
1593197100000|2020-06-26 18:45:00|1768.17|1767.37|1768.03|1767.23|1768.27|1767.67|1767.12|1766.4|1146
1593197400000|2020-06-26 18:50:00|1768.13|1767.33|1767.62|1766.82|1768.19|1767.39|1766.9|1766.35|1040
1593197700000|2020-06-26 18:55:00|1767.63|1766.83|1767.99|1767.19|1768.24|1767.52|1767.05|1766.51|1009
1593198000000|2020-06-26 19:00:00|1768.03|1767.23|1768.64|1767.84|1769.08|1768.28|1767.09|1766.52|1055
1593198300000|2020-06-26 19:05:00|1768.78|1767.98|1769.46|1768.66|1769.6|1768.86|1768.39|1767.85|1072
1593198600000|2020-06-26 19:10:00|1769.44|1768.64|1768.45|1767.95|1769.89|1769.15|1768.24|1767.7|1236
1593198900000|2020-06-26 19:15:00|1768.46|1767.96|1768.78|1768.28|1769.24|1768.6|1768.37|1767.73|981
1593199200000|2020-06-26 19:20:00|1768.72|1768.22|1769.6|1769.1|1770.03|1769.44|1768.63|1768.04|1092
1593199500000|2020-06-26 19:25:00|1769.58|1769.08|1770.3|1769.5|1770.32|1769.55|1769.16|1768.62|1116
1593199800000|2020-06-26 19:30:00|1770.28|1769.48|1770.36|1769.56|1770.97|1770.17|1769.31|1768.75|1085
1593200100000|2020-06-26 19:35:00|1770.22|1769.72|1770.71|1769.91|1771.04|1770.27|1769.77|1769.27|1015
1593200400000|2020-06-26 19:40:00|1770.54|1769.74|1770.36|1769.86|1771.21|1770.41|1770|1769.3|1106
1593200700000|2020-06-26 19:45:00|1770.41|1769.91|1771.93|1771.43|1772.38|1771.88|1770.25|1769.75|1276
1593201000000|2020-06-26 19:50:00|1771.95|1771.45|1771.86|1771.36|1772.2|1771.57|1770.58|1769.97|1208
1593201300000|2020-06-26 19:55:00|1771.84|1771.34|1771.59|1771.09|1772.12|1771.58|1771.13|1770.63|1226
1593201600000|2020-06-26 20:00:00|1771.6|1771.1|1770.87|1770.37|1771.88|1771.27|1770.6|1769.95|661
1593201900000|2020-06-26 20:05:00|1770.77|1770.27|1770.89|1770.39|1771.27|1770.65|1770.34|1769.73|444
1593202200000|2020-06-26 20:10:00|1770.9|1770.4|1770.92|1770.42|1771.22|1770.57|1770.38|1769.58|445
1593202500000|2020-06-26 20:15:00|1770.96|1770.46|1770.76|1769.96|1771.13|1770.46|1770.3|1769.66|320
1593202800000|2020-06-26 20:20:00|1770.75|1769.95|1770.64|1769.84|1770.99|1770.3|1770.1|1769.33|360
1593203100000|2020-06-26 20:25:00|1770.59|1769.79|1770.41|1769.61|1771.04|1770.43|1770.06|1769.26|426
1593203400000|2020-06-26 20:30:00|1770.31|1769.51|1770.39|1769.59|1770.79|1770.29|1769.47|1768.75|546
1593203700000|2020-06-26 20:35:00|1770.48|1769.68|1770.78|1769.98|1770.99|1770.19|1770.18|1769.38|320
1593204000000|2020-06-26 20:40:00|1770.8|1770|1770.64|1769.84|1771.05|1770.25|1770.17|1769.37|292
1593204300000|2020-06-26 20:45:00|1770.33|1769.53|1770.74|1769.94|1771.09|1770.29|1770.31|1769.51|369
1593204600000|2020-06-26 20:50:00|1770.77|1769.97|1770.5|1769.7|1771.34|1770.54|1769.08|1768.28|495
1593204900000|2020-06-26 20:55:00|1770.56|1769.76|1771.57|1770.77|1776.34|1772.45|1770.34|1766.83|425
1593381600000|2020-06-28 22:00:00|1774.89|1773.79|1771.03|1770.23|1774.89|1773.79|1770.06|1769.26|684
1593381900000|2020-06-28 22:05:00|1771.14|1770.34|1773.16|1772.36|1773.72|1772.92|1770.6|1769.8|775
1593382200000|2020-06-28 22:10:00|1773.1|1772.3|1775.38|1774.58|1776.01|1775.03|1772.6|1771.3|728
1593382500000|2020-06-28 22:15:00|1775.39|1774.59|1774.14|1773.34|1775.79|1774.99|1773.3|1772.5|613
1593382800000|2020-06-28 22:20:00|1774.15|1773.35|1772.74|1771.94|1774.32|1773.52|1772.24|1771.44|631
1593383100000|2020-06-28 22:25:00|1772.75|1771.95|1772.15|1771.35|1772.88|1772.08|1771.38|1770.58|541
1593383400000|2020-06-28 22:30:00|1772.17|1771.37|1772.93|1772.13|1773.52|1772.92|1771.77|1770.97|540
1593383700000|2020-06-28 22:35:00|1772.74|1771.94|1773.06|1772.26|1773.49|1772.69|1771.84|1771.04|334
1593384000000|2020-06-28 22:40:00|1773.07|1772.27|1773.83|1773.03|1774.43|1773.63|1771.62|1770.82|446
1593384300000|2020-06-28 22:45:00|1773.43|1772.63|1774.01|1773.21|1775.05|1774.25|1773.33|1772.53|328
1593384600000|2020-06-28 22:50:00|1774|1773.2|1774.3|1773.5|1775.88|1774.41|1773.34|1771.27|412
1593384900000|2020-06-28 22:55:00|1774.32|1773.52|1774.78|1773.98|1774.89|1774.09|1773.82|1773.02|265
1593385200000|2020-06-28 23:00:00|1774.52|1773.72|1774.9|1774.1|1775.35|1774.55|1774.24|1773.44|352
1593385500000|2020-06-28 23:05:00|1774.91|1774.11|1774.9|1774.1|1775.53|1774.73|1774.36|1773.56|303
1593385800000|2020-06-28 23:10:00|1774.99|1774.19|1773.98|1773.18|1775.31|1774.51|1773.12|1772.32|360
1593386100000|2020-06-28 23:15:00|1774.13|1773.33|1773.93|1773.13|1774.46|1773.66|1773.7|1772.9|216
1593386400000|2020-06-28 23:20:00|1774|1773.2|1773.79|1772.99|1774.03|1773.23|1772.69|1771.89|353
1593386700000|2020-06-28 23:25:00|1773.72|1772.92|1773.43|1772.63|1774.24|1773.44|1772.85|1772.15|291
1593387000000|2020-06-28 23:30:00|1773.37|1772.57|1773.92|1773.12|1774.05|1773.25|1772.92|1772.25|345
1593387300000|2020-06-28 23:35:00|1773.84|1773.04|1773.34|1772.54|1774.43|1773.63|1773.05|1772.25|354
1593387600000|2020-06-28 23:40:00|1773.23|1772.43|1772.91|1772.11|1773.56|1772.76|1772.54|1771.93|269
1593387900000|2020-06-28 23:45:00|1772.9|1772.1|1772.75|1771.95|1773.33|1772.6|1772.51|1771.8|410
1593388200000|2020-06-28 23:50:00|1772.74|1771.94|1771.43|1770.93|1772.74|1772.12|1771.34|1770.67|620
1593388500000|2020-06-28 23:55:00|1771.44|1770.94|1771.75|1770.95|1772.06|1771.26|1771.05|1770.53|478
1593388800000|2020-06-29 00:00:00|1771.92|1771.12|1770.77|1770.27|1772.07|1771.39|1770.54|1769.88|621
1593389100000|2020-06-29 00:05:00|1770.8|1770.3|1771.18|1770.38|1771.75|1771.05|1770.54|1769.74|442
1593389400000|2020-06-29 00:10:00|1771.06|1770.26|1772.5|1771.7|1773.23|1772.43|1770.69|1769.93|661
1593389700000|2020-06-29 00:15:00|1772.6|1771.8|1772.64|1771.84|1773.05|1772.25|1772.12|1771.32|614
1593390000000|2020-06-29 00:20:00|1772.65|1771.85|1772.69|1771.89|1773.14|1772.44|1772.03|1771.53|631
1593390300000|2020-06-29 00:25:00|1772.68|1771.88|1772.78|1771.98|1773.21|1772.55|1772.51|1771.88|429
1593390600000|2020-06-29 00:30:00|1772.77|1771.97|1772.5|1771.7|1773.56|1772.79|1772.16|1771.63|600
1593390900000|2020-06-29 00:35:00|1772.51|1771.71|1773.13|1772.33|1773.38|1772.76|1771.77|1771.15|537
1593391200000|2020-06-29 00:40:00|1773.12|1772.32|1774.18|1773.38|1774.76|1773.96|1772.69|1772.06|564
1593391500000|2020-06-29 00:45:00|1774.19|1773.39|1774.45|1773.95|1774.97|1774.3|1773.55|1772.89|574
1593391800000|2020-06-29 00:50:00|1774.6|1773.8|1774.64|1774.14|1774.99|1774.36|1774.19|1773.59|582
1593392100000|2020-06-29 00:55:00|1774.66|1774.16|1774.79|1773.99|1775.29|1774.79|1774.23|1773.73|656
1593392400000|2020-06-29 01:00:00|1774.81|1774.31|1772.64|1772.14|1775.33|1774.83|1772.16|1771.64|1132
1593392700000|2020-06-29 01:05:00|1772.57|1772.07|1772.34|1771.84|1773.16|1772.51|1771.38|1770.81|985
1593393000000|2020-06-29 01:10:00|1772.39|1771.89|1771.46|1770.96|1772.73|1772.08|1771.4|1770.82|759
1593393300000|2020-06-29 01:15:00|1771.44|1770.94|1771.5|1771|1772.08|1771.58|1770.85|1770.33|927
1593393600000|2020-06-29 01:20:00|1771.53|1771.03|1771.88|1771.38|1772.72|1772.07|1771.36|1770.75|726
1593393900000|2020-06-29 01:25:00|1771.8|1771.3|1770.85|1770.35|1772.37|1771.77|1770.77|1769.97|855
1593394200000|2020-06-29 01:30:00|1771|1770.2|1771.75|1771.25|1772.52|1771.89|1770.85|1770.2|753
1593394500000|2020-06-29 01:35:00|1771.81|1771.31|1770.23|1769.73|1772.41|1771.8|1770.22|1769.42|888
1593394800000|2020-06-29 01:40:00|1770.38|1769.58|1771.27|1770.77|1771.52|1770.98|1769.97|1769.44|814
1593395100000|2020-06-29 01:45:00|1771.28|1770.78|1770.19|1769.39|1772.17|1771.43|1769.49|1768.85|826
1593395400000|2020-06-29 01:50:00|1770.26|1769.46|1768.64|1768.14|1770.3|1769.65|1768.4|1767.9|1136
1593395700000|2020-06-29 01:55:00|1768.63|1768.13|1769.53|1769.03|1770.53|1770.03|1768.16|1767.51|1041
1593396000000|2020-06-29 02:00:00|1769.68|1768.88|1769|1768.2|1770.16|1769.54|1768.76|1768.08|805
1593396300000|2020-06-29 02:05:00|1769.02|1768.22|1769.19|1768.39|1769.58|1768.96|1768.53|1767.81|726
1593396600000|2020-06-29 02:10:00|1769.3|1768.5|1770.11|1769.31|1770.16|1769.36|1768.64|1767.95|692
1593396900000|2020-06-29 02:15:00|1770.17|1769.37|1769.9|1769.1|1770.45|1769.8|1769.22|1768.57|551
1593397200000|2020-06-29 02:20:00|1769.91|1769.11|1768.69|1768.19|1770.17|1769.46|1768.27|1767.47|608
1593397500000|2020-06-29 02:25:00|1768.76|1768.26|1768.6|1767.8|1768.96|1768.34|1767.94|1767.34|505
1593397800000|2020-06-29 02:30:00|1768.55|1767.75|1770.47|1769.97|1770.6|1769.97|1768.03|1767.42|833
1593398100000|2020-06-29 02:35:00|1770.36|1769.86|1772.03|1771.23|1772.1|1771.45|1770.36|1769.86|786
1593398400000|2020-06-29 02:40:00|1771.91|1771.41|1772.31|1771.81|1772.54|1772.04|1771.59|1770.91|662
1593398700000|2020-06-29 02:45:00|1772.33|1771.83|1773.39|1772.89|1774.07|1773.27|1771.67|1771.17|843
1593399000000|2020-06-29 02:50:00|1773.28|1772.78|1773.41|1772.91|1774.36|1773.82|1773.1|1772.59|770
1593399300000|2020-06-29 02:55:00|1773.38|1772.88|1771.88|1771.38|1773.53|1772.88|1771.6|1771.1|903
1593399600000|2020-06-29 03:00:00|1771.87|1771.37|1771.78|1771.28|1772.73|1772.23|1771.26|1770.76|785
1593399900000|2020-06-29 03:05:00|1771.77|1771.27|1772.72|1772.22|1772.98|1772.35|1771.49|1770.93|653
1593400200000|2020-06-29 03:10:00|1772.68|1772.18|1772.49|1771.99|1773.2|1772.7|1772.32|1771.75|508
1593400500000|2020-06-29 03:15:00|1772.5|1772|1773.24|1772.74|1773.31|1772.8|1772.09|1771.46|545
1593400800000|2020-06-29 03:20:00|1773.21|1772.71|1772.21|1771.71|1773.36|1772.78|1772.03|1771.38|482
1593401100000|2020-06-29 03:25:00|1772.08|1771.58|1772.63|1772.13|1773.59|1772.86|1772.01|1771.51|583
1593401400000|2020-06-29 03:30:00|1772.67|1772.17|1772.86|1772.36|1774.57|1773.84|1772.56|1771.87|772
1593401700000|2020-06-29 03:35:00|1772.88|1772.38|1772.76|1772.26|1773.38|1772.71|1772.53|1771.98|431
1593402000000|2020-06-29 03:40:00|1772.62|1772.12|1773.73|1772.93|1773.73|1773.08|1772.52|1771.9|411
1593402300000|2020-06-29 03:45:00|1773.54|1773.04|1773.43|1772.63|1774.1|1773.56|1772.95|1772.31|484
1593402600000|2020-06-29 03:50:00|1773.45|1772.65|1772.87|1772.07|1773.45|1772.65|1771.75|1771.21|460
1593402900000|2020-06-29 03:55:00|1772.99|1772.19|1773|1772.2|1773.23|1772.55|1772.51|1771.82|361
1593403200000|2020-06-29 04:00:00|1773.03|1772.23|1773.05|1772.55|1774.04|1773.43|1772.64|1771.88|500
1593403500000|2020-06-29 04:05:00|1773.04|1772.54|1772.48|1771.98|1773.45|1772.85|1772.17|1771.6|514
1593403800000|2020-06-29 04:10:00|1772.53|1772.03|1773.06|1772.56|1773.53|1772.86|1772.27|1771.6|472
1593404100000|2020-06-29 04:15:00|1773.04|1772.54|1774.02|1773.22|1774.14|1773.5|1772.81|1772.18|595
1593404400000|2020-06-29 04:20:00|1774|1773.2|1773.64|1773.14|1774.19|1773.59|1773.48|1772.86|415
1593404700000|2020-06-29 04:25:00|1773.75|1773.25|1773.23|1772.73|1773.97|1773.38|1773.2|1772.7|403
1593405000000|2020-06-29 04:30:00|1773.24|1772.74|1773.44|1772.94|1774.54|1773.98|1773.05|1772.55|657
1593405300000|2020-06-29 04:35:00|1773.33|1772.83|1774.22|1773.72|1774.52|1773.88|1773.14|1772.62|516
1593405600000|2020-06-29 04:40:00|1774.19|1773.69|1774.46|1773.96|1774.77|1774.19|1773.79|1773.12|733
1593405900000|2020-06-29 04:45:00|1774.45|1773.95|1774.61|1773.81|1775.01|1774.29|1774.08|1773.39|695
1593406200000|2020-06-29 04:50:00|1774.41|1773.91|1773.21|1772.71|1774.96|1774.45|1773.21|1772.71|741
1593406500000|2020-06-29 04:55:00|1773.25|1772.75|1774.52|1774.02|1775|1774.38|1773.21|1772.71|697
1593406800000|2020-06-29 05:00:00|1774.75|1773.95|1773.87|1773.37|1775.12|1774.39|1773.74|1773.24|564
1593407100000|2020-06-29 05:05:00|1773.81|1773.31|1774.77|1774.27|1775.11|1774.43|1773.7|1773.2|640
1593407400000|2020-06-29 05:10:00|1774.8|1774.3|1775.15|1774.35|1775.62|1775.09|1774.74|1774.24|615
1593407700000|2020-06-29 05:15:00|1775.13|1774.33|1774.48|1773.98|1775.13|1774.53|1773.77|1773.16|581
1593408000000|2020-06-29 05:20:00|1774.46|1773.96|1773.56|1773.06|1774.46|1773.96|1773.31|1772.6|522
1593408300000|2020-06-29 05:25:00|1773.52|1773.02|1774.04|1773.54|1774.34|1773.84|1772.98|1772.48|618
1593408600000|2020-06-29 05:30:00|1774.06|1773.56|1774.08|1773.58|1775.47|1774.95|1773.49|1772.99|852
1593408900000|2020-06-29 05:35:00|1774.03|1773.53|1773.59|1772.79|1774.2|1773.7|1772.2|1771.53|924
1593409200000|2020-06-29 05:40:00|1773.48|1772.68|1773.27|1772.47|1773.7|1773.08|1772.74|1772.05|619
1593409500000|2020-06-29 05:45:00|1773.56|1772.76|1772.84|1772.04|1774.13|1773.37|1772.63|1771.96|649
1593409800000|2020-06-29 05:50:00|1772.69|1772.19|1772.76|1771.96|1773.6|1773.04|1771.86|1771.28|870
1593410100000|2020-06-29 05:55:00|1772.72|1771.92|1773.65|1772.85|1773.95|1773.25|1772.43|1771.85|544
1593410400000|2020-06-29 06:00:00|1773.69|1772.89|1772.41|1771.91|1773.81|1773.23|1772.19|1771.54|986
1593410700000|2020-06-29 06:05:00|1772.36|1771.86|1773.58|1773.08|1773.72|1773.22|1772.19|1771.59|922
1593411000000|2020-06-29 06:10:00|1773.57|1773.07|1772.29|1771.79|1773.86|1773.36|1772.25|1771.75|832
1593411300000|2020-06-29 06:15:00|1772.22|1771.72|1772.07|1771.57|1772.94|1772.19|1771.84|1771.21|961
1593411600000|2020-06-29 06:20:00|1772.24|1771.74|1771.7|1771.2|1772.77|1772.23|1771.66|1771.16|931
1593411900000|2020-06-29 06:25:00|1771.73|1771.23|1771.65|1770.85|1772.71|1771.92|1771.33|1770.8|900
1593412200000|2020-06-29 06:30:00|1771.5|1771|1772.34|1771.54|1772.36|1771.86|1770.81|1770.25|999
1593412500000|2020-06-29 06:35:00|1772.22|1771.72|1772.57|1772.07|1773.17|1772.46|1772.06|1771.45|944
1593412800000|2020-06-29 06:40:00|1772.72|1771.92|1773.3|1772.5|1773.68|1773.18|1772.39|1771.68|879
1593413100000|2020-06-29 06:45:00|1773.31|1772.51|1773.03|1772.53|1773.68|1773.08|1772.67|1771.95|731
1593413400000|2020-06-29 06:50:00|1773.02|1772.52|1772.82|1772.02|1773.52|1772.82|1772.4|1771.69|584
1593413700000|2020-06-29 06:55:00|1772.73|1771.93|1772.15|1771.35|1772.82|1772.2|1771.84|1771.12|747
1593414000000|2020-06-29 07:00:00|1772.19|1771.39|1771.61|1771.11|1772.37|1771.65|1770.76|1770.23|1171
1593414300000|2020-06-29 07:05:00|1771.86|1771.36|1770.59|1770.09|1772.03|1771.36|1770.08|1769.58|1181
1593414600000|2020-06-29 07:10:00|1770.67|1770.17|1769.78|1769.28|1771.02|1770.37|1768.93|1768.36|1298
1593414900000|2020-06-29 07:15:00|1769.81|1769.31|1769.62|1768.82|1770.5|1769.93|1769.2|1768.55|1212
1593415200000|2020-06-29 07:20:00|1769.52|1769.02|1769.95|1769.45|1770.5|1769.85|1769.18|1768.58|1040
1593415500000|2020-06-29 07:25:00|1769.98|1769.48|1769.86|1769.36|1770.84|1770.34|1769.17|1768.6|1248
1593415800000|2020-06-29 07:30:00|1769.8|1769.3|1770.61|1770.11|1770.69|1770.14|1769.26|1768.67|949
1593416100000|2020-06-29 07:35:00|1770.6|1770.1|1770.12|1769.62|1770.83|1770.33|1770|1769.35|670
1593416400000|2020-06-29 07:40:00|1770.11|1769.61|1769.47|1768.97|1770.26|1769.73|1768.89|1768.33|1215
1593416700000|2020-06-29 07:45:00|1769.49|1768.99|1769.82|1769.32|1770.37|1769.78|1769.22|1768.62|952
1593417000000|2020-06-29 07:50:00|1769.83|1769.33|1770.64|1770.14|1770.75|1770.21|1769.47|1768.95|887
1593417300000|2020-06-29 07:55:00|1770.69|1769.89|1769.4|1768.9|1770.74|1770.21|1769.33|1768.7|671
1593417600000|2020-06-29 08:00:00|1769.42|1768.92|1768.2|1767.7|1769.79|1769.17|1768.2|1767.7|995
1593417900000|2020-06-29 08:05:00|1768.29|1767.79|1769.31|1768.51|1769.77|1769.14|1767.36|1766.86|1056
1593418200000|2020-06-29 08:10:00|1769.32|1768.52|1769.88|1769.08|1769.95|1769.33|1768.6|1767.91|1056
1593418500000|2020-06-29 08:15:00|1769.86|1769.06|1770.02|1769.52|1770.76|1770.11|1769.01|1768.42|1023
1593418800000|2020-06-29 08:20:00|1769.99|1769.49|1770.33|1769.83|1770.52|1769.95|1769.69|1769.05|854
1593419100000|2020-06-29 08:25:00|1770.34|1769.84|1770.81|1770.31|1770.96|1770.31|1769.89|1769.21|677
1593419400000|2020-06-29 08:30:00|1770.68|1770.18|1770.15|1769.65|1771.1|1770.45|1769.95|1769.3|716
1593419700000|2020-06-29 08:35:00|1770.16|1769.66|1770.27|1769.47|1770.49|1769.87|1769.66|1769.03|654
1593420000000|2020-06-29 08:40:00|1770.29|1769.49|1770.32|1769.82|1770.73|1770.08|1770.09|1769.44|518
1593420300000|2020-06-29 08:45:00|1770.33|1769.83|1771.36|1770.56|1771.36|1770.66|1770.29|1769.63|594
1593420600000|2020-06-29 08:50:00|1771.35|1770.55|1771.68|1771.18|1772.04|1771.41|1771.14|1770.46|614
1593420900000|2020-06-29 08:55:00|1771.66|1771.16|1771.63|1770.83|1772.03|1771.35|1771.33|1770.74|580
1593421200000|2020-06-29 09:00:00|1771.4|1770.9|1771.51|1770.71|1771.94|1771.27|1770.98|1770.38|676
1593421500000|2020-06-29 09:05:00|1771.45|1770.65|1770.28|1769.78|1771.5|1770.83|1770.02|1769.43|636
1593421800000|2020-06-29 09:10:00|1770.43|1769.63|1768.73|1768.23|1770.63|1770.02|1768.43|1767.84|881
1593422100000|2020-06-29 09:15:00|1768.74|1768.24|1769.08|1768.28|1769.44|1768.8|1768.65|1768|558
1593422400000|2020-06-29 09:20:00|1769.09|1768.29|1768.86|1768.36|1769.58|1768.87|1768.82|1768.14|419
1593422700000|2020-06-29 09:25:00|1768.9|1768.4|1767.94|1767.14|1769.05|1768.4|1767.66|1766.98|863
1593423000000|2020-06-29 09:30:00|1767.95|1767.15|1769.01|1768.51|1769.68|1769.08|1767.79|1767.15|904
1593423300000|2020-06-29 09:35:00|1768.9|1768.4|1769.52|1769.02|1769.72|1769.22|1768.52|1767.81|737
1593423600000|2020-06-29 09:40:00|1769.53|1769.03|1770.41|1769.61|1770.43|1769.78|1769.23|1768.63|820
1593423900000|2020-06-29 09:45:00|1770.39|1769.59|1770.35|1769.55|1770.91|1770.2|1769.91|1769.27|622
1593424200000|2020-06-29 09:50:00|1770.38|1769.58|1770.24|1769.44|1770.52|1769.76|1769.56|1768.78|555
1593424500000|2020-06-29 09:55:00|1770.22|1769.42|1769.78|1769.28|1770.53|1769.95|1768.93|1768.32|575
1593424800000|2020-06-29 10:00:00|1769.77|1769.27|1770.56|1769.76|1770.69|1770.04|1769.07|1768.48|646
1593425100000|2020-06-29 10:05:00|1770.57|1769.77|1771.44|1770.64|1771.62|1770.95|1770.29|1769.63|715
1593425400000|2020-06-29 10:10:00|1771.29|1770.79|1771.88|1771.08|1771.96|1771.35|1770.96|1770.35|882
1593425700000|2020-06-29 10:15:00|1771.91|1771.11|1771.15|1770.65|1772.31|1771.69|1771.08|1770.45|844
1593426000000|2020-06-29 10:20:00|1771.3|1770.5|1771.32|1770.82|1772|1771.39|1770.9|1770.2|767
1593426300000|2020-06-29 10:25:00|1771.33|1770.83|1771.38|1770.58|1771.43|1770.83|1770.41|1769.83|639
1593426600000|2020-06-29 10:30:00|1771.35|1770.55|1770.8|1770.3|1771.52|1770.87|1770.24|1769.7|523
1593426900000|2020-06-29 10:35:00|1770.95|1770.15|1771.18|1770.38|1771.23|1770.53|1770.54|1769.96|377
1593427200000|2020-06-29 10:40:00|1771.2|1770.4|1770.97|1770.47|1771.74|1771.14|1770.92|1770.31|553
1593427500000|2020-06-29 10:45:00|1770.99|1770.49|1770.65|1770.15|1771.4|1770.71|1769.81|1769.24|686
1593427800000|2020-06-29 10:50:00|1770.59|1770.09|1771.83|1771.33|1772.1|1771.51|1770.52|1769.91|705
1593428100000|2020-06-29 10:55:00|1771.82|1771.32|1772.81|1772.01|1773.45|1772.77|1771.77|1771.14|923
1593428400000|2020-06-29 11:00:00|1772.82|1772.02|1772.37|1771.57|1773.18|1772.44|1772.14|1771.45|610
1593428700000|2020-06-29 11:05:00|1772.36|1771.56|1772.82|1772.02|1772.91|1772.33|1771.99|1771.31|726
1593429000000|2020-06-29 11:10:00|1772.83|1772.03|1772.64|1772.14|1773.08|1772.41|1772.5|1771.82|446
1593429300000|2020-06-29 11:15:00|1772.63|1772.13|1773|1772.2|1773.1|1772.45|1772.51|1771.91|404
1593429600000|2020-06-29 11:20:00|1773.05|1772.25|1772.96|1772.16|1773.17|1772.59|1772.65|1772.01|638
1593429900000|2020-06-29 11:25:00|1772.98|1772.18|1773.59|1772.79|1773.59|1772.96|1772.79|1772.13|775
1593430200000|2020-06-29 11:30:00|1773.55|1772.75|1773.63|1773.13|1773.87|1773.29|1773.14|1772.51|717
1593430500000|2020-06-29 11:35:00|1773.59|1773.09|1772.47|1771.97|1773.87|1773.22|1772.23|1771.6|920
1593430800000|2020-06-29 11:40:00|1772.48|1771.98|1771.68|1771.18|1772.74|1772.12|1771.34|1770.71|1101
1593431100000|2020-06-29 11:45:00|1771.69|1771.19|1771.71|1771.21|1771.95|1771.33|1770.87|1770.28|868
1593431400000|2020-06-29 11:50:00|1771.81|1771.01|1771.36|1770.56|1771.98|1771.48|1771.04|1770.5|800
1593431700000|2020-06-29 11:55:00|1771.37|1770.57|1771.06|1770.26|1771.6|1770.96|1770.5|1769.88|671
1593432000000|2020-06-29 12:00:00|1771.02|1770.22|1771.54|1771.04|1772.27|1771.6|1771.02|1770.22|950
1593432300000|2020-06-29 12:05:00|1771.5|1771|1772|1771.2|1772.31|1771.65|1771.18|1770.67|714
1593432600000|2020-06-29 12:10:00|1772.02|1771.22|1771.2|1770.4|1772.04|1771.36|1770.75|1770.1|959
1593432900000|2020-06-29 12:15:00|1771.3|1770.5|1772.69|1771.89|1772.85|1772.14|1771.05|1770.42|800
1593433200000|2020-06-29 12:20:00|1772.63|1771.83|1769.83|1769.33|1773.26|1772.61|1769.09|1768.57|1529
1593433500000|2020-06-29 12:25:00|1769.82|1769.32|1768.82|1768.32|1769.91|1769.41|1767.69|1767.19|1736
1593433800000|2020-06-29 12:30:00|1768.92|1768.42|1768.97|1768.47|1769.72|1769.16|1767.88|1767.38|1578
1593434100000|2020-06-29 12:35:00|1769.1|1768.3|1767.27|1766.77|1769.35|1768.78|1766.07|1765.52|1716
1593434400000|2020-06-29 12:40:00|1767.26|1766.76|1769.14|1768.64|1769.28|1768.78|1766.27|1765.71|1416
1593434700000|2020-06-29 12:45:00|1769.15|1768.65|1770.56|1770.06|1770.71|1770.1|1769.08|1768.58|1221
1593435000000|2020-06-29 12:50:00|1770.57|1770.07|1769.98|1769.48|1771.6|1771.08|1769.19|1768.59|1276
1593435300000|2020-06-29 12:55:00|1770.07|1769.27|1769.48|1768.98|1770.15|1769.52|1768.1|1767.55|1149
1593435600000|2020-06-29 13:00:00|1769.64|1769.14|1770.63|1770.13|1771.06|1770.56|1769.64|1769.14|1095
1593435900000|2020-06-29 13:05:00|1770.61|1770.11|1769.64|1769.14|1770.67|1770.17|1769.15|1768.65|975
1593436200000|2020-06-29 13:10:00|1769.63|1769.13|1770.48|1769.98|1771.65|1771.15|1769.16|1768.66|1183
1593436500000|2020-06-29 13:15:00|1770.44|1769.94|1771.03|1770.23|1771.35|1770.74|1770.07|1769.57|935
1593436800000|2020-06-29 13:20:00|1771.05|1770.25|1770.26|1769.76|1771.19|1770.57|1770.01|1769.43|860
1593437100000|2020-06-29 13:25:00|1770.24|1769.74|1771.72|1771.22|1772.05|1771.48|1770.13|1769.48|1153
1593437400000|2020-06-29 13:30:00|1771.82|1771.32|1771.47|1770.97|1773.04|1772.35|1770.9|1770.34|1450
1593437700000|2020-06-29 13:35:00|1771.56|1771.06|1772.13|1771.63|1772.23|1771.73|1770.67|1770.06|1349
1593438000000|2020-06-29 13:40:00|1772.19|1771.69|1772.39|1771.89|1773.25|1772.75|1771.43|1770.93|1546
1593438300000|2020-06-29 13:45:00|1772.42|1771.92|1770.37|1769.87|1772.68|1772.18|1770.03|1769.53|1535
1593438600000|2020-06-29 13:50:00|1770.36|1769.86|1770.45|1769.95|1770.93|1770.29|1769.93|1769.43|1537
1593438900000|2020-06-29 13:55:00|1770.4|1769.9|1772.13|1771.63|1772.54|1772.04|1770.17|1769.56|1268
1593439200000|2020-06-29 14:00:00|1772.29|1771.49|1770.76|1769.96|1773.07|1772.46|1770.66|1769.93|1513
1593439500000|2020-06-29 14:05:00|1770.74|1769.94|1770.59|1770.09|1770.8|1770.28|1769.32|1768.72|1350
1593439800000|2020-06-29 14:10:00|1770.55|1770.05|1771.84|1771.34|1772.36|1771.72|1770.13|1769.52|1313
1593440100000|2020-06-29 14:15:00|1771.87|1771.37|1770.86|1770.06|1771.96|1771.37|1770.07|1769.55|1318
1593440400000|2020-06-29 14:20:00|1770.64|1770.14|1771.57|1771.07|1772.03|1771.44|1770.44|1769.86|1220
1593440700000|2020-06-29 14:25:00|1771.55|1771.05|1771.71|1771.21|1772.83|1772.27|1771.28|1770.72|1132
1593441000000|2020-06-29 14:30:00|1771.73|1771.23|1770.98|1770.48|1771.81|1771.23|1770.06|1769.56|1237
1593441300000|2020-06-29 14:35:00|1770.99|1770.49|1771.82|1771.32|1772.22|1771.72|1770.62|1770.03|1288
1593441600000|2020-06-29 14:40:00|1771.81|1771.31|1773.06|1772.56|1773.24|1772.7|1771.46|1770.96|1322
1593441900000|2020-06-29 14:45:00|1773.01|1772.51|1773.79|1773.29|1773.95|1773.33|1772.55|1771.95|1239
1593442200000|2020-06-29 14:50:00|1773.78|1773.28|1773.06|1772.56|1774.2|1773.7|1772.69|1772.11|1187
1593442500000|2020-06-29 14:55:00|1773.05|1772.55|1773.4|1772.9|1774.04|1773.39|1773.03|1772.5|1245
1593442800000|2020-06-29 15:00:00|1773.51|1773.01|1772.98|1772.48|1774.61|1774.11|1772.5|1771.92|1456
1593443100000|2020-06-29 15:05:00|1772.97|1772.47|1772.96|1772.46|1773.76|1773.2|1772.65|1772.09|1153
1593443400000|2020-06-29 15:10:00|1772.94|1772.44|1773.03|1772.23|1773.22|1772.61|1772.06|1771.49|1146
1593443700000|2020-06-29 15:15:00|1773.05|1772.25|1773.68|1773.18|1774.06|1773.49|1772.28|1771.75|1110
1593444000000|2020-06-29 15:20:00|1773.67|1773.17|1773.22|1772.72|1774.04|1773.4|1773.07|1772.49|1031
1593444300000|2020-06-29 15:25:00|1773.21|1772.71|1771.57|1771.07|1773.3|1772.74|1771.47|1770.92|1036
1593444600000|2020-06-29 15:30:00|1771.62|1771.12|1771.13|1770.33|1772.41|1771.81|1770.59|1770|955
1593444900000|2020-06-29 15:35:00|1770.93|1770.43|1771.36|1770.86|1771.72|1771.1|1770.48|1769.95|998
1593445200000|2020-06-29 15:40:00|1771.37|1770.87|1770.69|1770.19|1771.37|1770.87|1770.53|1769.87|1086
1593445500000|2020-06-29 15:45:00|1770.71|1770.21|1770.62|1770.12|1771.44|1770.8|1770.08|1769.49|1025
1593445800000|2020-06-29 15:50:00|1770.6|1770.1|1770.77|1770.27|1771.05|1770.51|1769.9|1769.34|977
1593446100000|2020-06-29 15:55:00|1770.8|1770.3|1771.64|1771.14|1771.88|1771.28|1770.52|1770.02|942
1593446400000|2020-06-29 16:00:00|1771.62|1771.12|1771.16|1770.66|1771.96|1771.24|1770.91|1770.41|812
1593446700000|2020-06-29 16:05:00|1771.18|1770.68|1770.96|1770.46|1771.4|1770.88|1770.82|1770.25|804
1593447000000|2020-06-29 16:10:00|1770.99|1770.49|1770.91|1770.41|1771.18|1770.68|1769.87|1769.3|773
1593447300000|2020-06-29 16:15:00|1770.92|1770.42|1770.49|1769.99|1771.63|1771.04|1770.43|1769.93|806
1593447600000|2020-06-29 16:20:00|1770.53|1770.03|1770.78|1770.28|1771.15|1770.6|1770.11|1769.61|953
1593447900000|2020-06-29 16:25:00|1770.79|1770.29|1770.34|1769.84|1770.93|1770.33|1770.17|1769.67|874
1593448200000|2020-06-29 16:30:00|1770.5|1770|1769.89|1769.39|1770.56|1770.06|1769.71|1769.21|886
1593448500000|2020-06-29 16:35:00|1769.9|1769.4|1770.26|1769.76|1770.41|1769.83|1768.36|1767.78|1117
1593448800000|2020-06-29 16:40:00|1770.27|1769.77|1769.65|1769.15|1770.49|1769.87|1769.14|1768.48|1029
1593449100000|2020-06-29 16:45:00|1769.6|1769.1|1768.64|1767.84|1770.19|1769.51|1768.3|1767.64|920
1593449400000|2020-06-29 16:50:00|1768.55|1768.05|1768.26|1767.76|1768.79|1768.18|1767.82|1767.26|937
1593449700000|2020-06-29 16:55:00|1768.27|1767.77|1770.25|1769.75|1770.61|1769.96|1768.21|1767.58|1131
1593450000000|2020-06-29 17:00:00|1770.26|1769.76|1769.54|1769.04|1770.4|1769.79|1769.09|1768.46|1005
1593450300000|2020-06-29 17:05:00|1769.51|1769.01|1769.93|1769.43|1770.12|1769.5|1769.41|1768.79|895
1593450600000|2020-06-29 17:10:00|1769.75|1769.25|1770.79|1769.99|1770.84|1770.17|1769.58|1768.99|957
1593450900000|2020-06-29 17:15:00|1770.78|1769.98|1770.17|1769.37|1771.08|1770.43|1769.89|1769.25|944
1593451200000|2020-06-29 17:20:00|1770.16|1769.36|1769.91|1769.41|1770.74|1770.06|1769.74|1769.1|878
1593451500000|2020-06-29 17:25:00|1769.87|1769.37|1769.87|1769.37|1770.25|1769.64|1769.45|1768.85|850
1593451800000|2020-06-29 17:30:00|1769.98|1769.48|1770.44|1769.64|1770.79|1769.99|1769.85|1769.26|697
1593452100000|2020-06-29 17:35:00|1770.47|1769.67|1770.41|1769.61|1770.71|1770.21|1769.87|1769.22|734
1593452400000|2020-06-29 17:40:00|1770.39|1769.59|1769.88|1769.38|1770.71|1770.07|1769.85|1769.19|769
1593452700000|2020-06-29 17:45:00|1769.91|1769.41|1770.52|1769.72|1770.57|1769.94|1769.69|1769.06|819
1593453000000|2020-06-29 17:50:00|1770.29|1769.79|1770.24|1769.74|1771|1770.45|1770.14|1769.53|828
1593453300000|2020-06-29 17:55:00|1770.32|1769.82|1770.1|1769.6|1770.61|1769.95|1769.7|1769.2|663
1593453600000|2020-06-29 18:00:00|1770.14|1769.64|1769.57|1768.77|1770.46|1769.7|1769.44|1768.7|869
1593453900000|2020-06-29 18:05:00|1769.6|1768.8|1769.48|1768.68|1769.96|1769.16|1769.13|1768.46|789
1593454200000|2020-06-29 18:10:00|1769.47|1768.67|1769.87|1769.37|1770.08|1769.38|1769.16|1768.55|831
1593454500000|2020-06-29 18:15:00|1769.8|1769.3|1770.48|1769.68|1770.69|1769.99|1769.47|1768.8|668
1593454800000|2020-06-29 18:20:00|1770.55|1769.75|1770.44|1769.94|1770.84|1770.14|1770.27|1769.61|665
1593455100000|2020-06-29 18:25:00|1770.45|1769.95|1770.55|1769.75|1770.82|1770.18|1770.22|1769.58|633
1593455400000|2020-06-29 18:30:00|1770.56|1769.76|1770.51|1769.71|1770.83|1770.16|1770.28|1769.56|709
1593455700000|2020-06-29 18:35:00|1770.44|1769.94|1770.38|1769.88|1770.82|1770.18|1770.21|1769.62|623
1593456000000|2020-06-29 18:40:00|1770.36|1769.86|1770.64|1770.14|1770.91|1770.26|1770.1|1769.47|701
1593456300000|2020-06-29 18:45:00|1770.79|1769.99|1770.85|1770.35|1771.07|1770.46|1770.56|1769.95|691
1593456600000|2020-06-29 18:50:00|1770.84|1770.34|1771.04|1770.54|1771.4|1770.72|1770.72|1770.11|525
1593456900000|2020-06-29 18:55:00|1771.05|1770.55|1771.96|1771.46|1772.19|1771.58|1770.96|1770.37|696
1593457200000|2020-06-29 19:00:00|1771.87|1771.37|1771.39|1770.89|1772.03|1771.45|1771.21|1770.66|751
1593457500000|2020-06-29 19:05:00|1771.33|1770.83|1771.54|1771.04|1771.77|1771.19|1771.19|1770.6|607
1593457800000|2020-06-29 19:10:00|1771.55|1771.05|1772.08|1771.58|1772.33|1771.83|1771.41|1770.87|675
1593458100000|2020-06-29 19:15:00|1772.12|1771.62|1772.36|1771.56|1772.55|1771.84|1771.7|1771.07|834
1593458400000|2020-06-29 19:20:00|1772.39|1771.59|1772.46|1771.96|1772.85|1772.2|1772.1|1771.41|729
1593458700000|2020-06-29 19:25:00|1772.49|1771.99|1772.84|1772.04|1773.28|1772.71|1772.15|1771.5|856
1593459000000|2020-06-29 19:30:00|1772.77|1771.97|1771.72|1771.22|1772.84|1772.2|1771.7|1771.2|604
1593459300000|2020-06-29 19:35:00|1771.75|1771.25|1771.18|1770.68|1771.77|1771.27|1771.01|1770.42|658
1593459600000|2020-06-29 19:40:00|1771.17|1770.67|1771.64|1770.84|1771.68|1771.14|1771.09|1770.59|616
1593459900000|2020-06-29 19:45:00|1771.48|1770.98|1772.45|1771.65|1772.7|1772.07|1771.21|1770.61|882
1593460200000|2020-06-29 19:50:00|1772.46|1771.66|1772.4|1771.9|1772.56|1771.98|1771.88|1771.22|897
1593460500000|2020-06-29 19:55:00|1772.41|1771.91|1772.18|1771.68|1772.59|1772.05|1771.99|1771.42|710
1593460800000|2020-06-29 20:00:00|1772.13|1771.63|1771.96|1771.16|1772.54|1772|1771.02|1770.46|477
1593461100000|2020-06-29 20:05:00|1771.95|1771.15|1772.52|1772.02|1772.59|1772.05|1771.78|1771.04|329
1593461400000|2020-06-29 20:10:00|1772.5|1772|1772.3|1771.5|1772.73|1772.11|1772.15|1771.5|204
1593461700000|2020-06-29 20:15:00|1772.25|1771.45|1772.44|1771.94|1772.79|1772.15|1772.25|1771.45|217
1593462000000|2020-06-29 20:20:00|1772.43|1771.93|1772.49|1771.99|1772.69|1772.13|1772.29|1771.77|147
1593462300000|2020-06-29 20:25:00|1772.48|1771.98|1772.39|1771.89|1772.59|1771.98|1772.14|1771.48|186
1593462600000|2020-06-29 20:30:00|1772.37|1771.87|1771.7|1770.9|1772.89|1772.39|1771.47|1770.88|356
1593462900000|2020-06-29 20:35:00|1771.77|1770.97|1773.38|1772.58|1773.52|1773.02|1771.76|1770.96|286
1593463200000|2020-06-29 20:40:00|1773.37|1772.57|1773.2|1772.7|1773.61|1773.08|1773.02|1772.25|255
1593463500000|2020-06-29 20:45:00|1773.21|1772.71|1773.29|1772.49|1773.48|1772.87|1772.97|1772.32|301
1593463800000|2020-06-29 20:50:00|1773.18|1772.68|1773.3|1772.5|1773.33|1772.75|1772.57|1771.89|352
1593464100000|2020-06-29 20:55:00|1773.29|1772.49|1773.05|1772.25|1773.56|1772.76|1772.79|1771.99|217
1593468000000|2020-06-29 22:00:00|1773.2|1772.4|1772.73|1771.93|1773.35|1772.55|1772.5|1771.7|403
1593468300000|2020-06-29 22:05:00|1772.71|1771.91|1773.04|1772.24|1773.04|1772.24|1772.53|1771.73|264
1593468600000|2020-06-29 22:10:00|1772.78|1771.98|1772.99|1772.19|1773.21|1772.41|1772.68|1771.88|309
1593468900000|2020-06-29 22:15:00|1773.03|1772.23|1773.1|1772.3|1773.3|1772.5|1772.82|1772.02|249
1593469200000|2020-06-29 22:20:00|1773.11|1772.31|1772.78|1771.98|1773.37|1772.57|1772.39|1771.59|303
1593469500000|2020-06-29 22:25:00|1772.72|1771.92|1772.57|1771.77|1772.78|1772.2|1772.31|1771.64|201
1593469800000|2020-06-29 22:30:00|1772.65|1771.85|1772.01|1771.51|1772.65|1771.85|1771.74|1771.07|266
1593470100000|2020-06-29 22:35:00|1772.23|1771.43|1772.51|1771.71|1772.6|1771.89|1771.48|1770.82|281
1593470400000|2020-06-29 22:40:00|1772.52|1771.72|1773.05|1772.55|1773.12|1772.56|1772.28|1771.56|259
1593470700000|2020-06-29 22:45:00|1773.06|1772.56|1773.36|1772.86|1773.44|1772.9|1772.85|1772.2|259
1593471000000|2020-06-29 22:50:00|1773.37|1772.87|1773.58|1773.08|1774.05|1773.34|1772.68|1772.02|311
1593471300000|2020-06-29 22:55:00|1773.52|1773.02|1773.69|1773.19|1773.9|1773.29|1773.49|1772.84|225
1593471600000|2020-06-29 23:00:00|1773.87|1773.07|1773.56|1773.06|1773.87|1773.21|1773.41|1772.72|209
1593471900000|2020-06-29 23:05:00|1773.57|1773.07|1773.5|1773|1773.92|1773.14|1773.34|1772.66|181
1593472200000|2020-06-29 23:10:00|1773.49|1772.99|1773.37|1772.87|1773.68|1773.01|1773.08|1772.58|165
1593472500000|2020-06-29 23:15:00|1773.39|1772.89|1773.07|1772.57|1773.62|1772.97|1773.01|1772.4|279
1593472800000|2020-06-29 23:20:00|1773.06|1772.56|1773.23|1772.73|1773.58|1772.95|1773.04|1772.47|210
1593473100000|2020-06-29 23:25:00|1773.27|1772.77|1773.41|1772.61|1773.57|1772.99|1773.26|1772.6|174
1593473400000|2020-06-29 23:30:00|1773.4|1772.6|1773.16|1772.66|1773.61|1772.97|1773.07|1772.44|256
1593473700000|2020-06-29 23:35:00|1773.17|1772.67|1773.5|1773|1773.77|1773.09|1773.04|1772.49|247
1593474000000|2020-06-29 23:40:00|1773.54|1773.04|1773.56|1773.06|1773.75|1773.16|1773.36|1772.72|203
1593474300000|2020-06-29 23:45:00|1773.58|1773.08|1773.84|1773.04|1773.84|1773.22|1773.42|1772.82|230
1593474600000|2020-06-29 23:50:00|1773.71|1773.21|1774|1773.2|1774.25|1773.59|1773.61|1773.05|365
1593474900000|2020-06-29 23:55:00|1773.99|1773.19|1773.44|1772.94|1774.08|1773.28|1773.35|1772.72|246
1593475200000|2020-06-30 00:00:00|1773.41|1772.91|1772.73|1772.23|1773.69|1773.05|1772.7|1772.02|341
1593475500000|2020-06-30 00:05:00|1773.02|1772.22|1771.91|1771.41|1773.06|1772.4|1771.76|1771.11|545
1593475800000|2020-06-30 00:10:00|1772.06|1771.26|1771.72|1771.22|1772.24|1771.62|1771.58|1770.96|471
1593476100000|2020-06-30 00:15:00|1771.69|1771.19|1771.59|1771.09|1772.23|1771.43|1771.32|1770.55|406
1593476400000|2020-06-30 00:20:00|1771.58|1771.08|1771.94|1771.44|1772.29|1771.64|1771.16|1770.48|512
1593476700000|2020-06-30 00:25:00|1771.96|1771.46|1771.49|1770.99|1772.11|1771.61|1771.19|1770.67|395
1593477000000|2020-06-30 00:30:00|1771.52|1771.02|1771.3|1770.8|1771.79|1771.16|1771.17|1770.52|337
1593477300000|2020-06-30 00:35:00|1771.23|1770.73|1771.94|1771.14|1772.45|1771.65|1771.07|1770.57|441
1593477600000|2020-06-30 00:40:00|1771.96|1771.16|1771.15|1770.65|1772.07|1771.27|1771|1770.5|461
1593477900000|2020-06-30 00:45:00|1771.11|1770.61|1771.78|1770.98|1771.82|1771.02|1770.81|1770.2|549
1593478200000|2020-06-30 00:50:00|1771.72|1770.92|1770.39|1769.89|1771.94|1771.37|1770.29|1769.72|632
1593478500000|2020-06-30 00:55:00|1770.43|1769.93|1769.75|1768.95|1770.65|1770.15|1769.01|1768.34|637
1593478800000|2020-06-30 01:00:00|1769.78|1768.98|1770.1|1769.3|1770.46|1769.9|1769.3|1768.6|854
1593479100000|2020-06-30 01:05:00|1770.11|1769.31|1769.55|1769.05|1770.28|1769.66|1769.13|1768.51|815
1593479400000|2020-06-30 01:10:00|1769.54|1769.04|1769.5|1769|1770.25|1769.68|1769.24|1768.61|763
1593479700000|2020-06-30 01:15:00|1769.49|1768.99|1769.86|1769.36|1770.29|1769.52|1769.33|1768.56|527
1593480000000|2020-06-30 01:20:00|1769.87|1769.37|1770.02|1769.22|1770.27|1769.66|1769.67|1769.09|590
1593480300000|2020-06-30 01:25:00|1770.03|1769.23|1770.4|1769.6|1770.49|1769.97|1769.72|1768.96|507
1593480600000|2020-06-30 01:30:00|1770.38|1769.58|1770.28|1769.48|1770.71|1770.11|1769.76|1769.11|468
1593480900000|2020-06-30 01:35:00|1770.22|1769.42|1770.68|1770.18|1771.04|1770.54|1769.84|1769.06|455
1593481200000|2020-06-30 01:40:00|1770.7|1770.2|1771.44|1770.64|1771.63|1770.95|1770.68|1770.17|531
1593481500000|2020-06-30 01:45:00|1771.38|1770.58|1771.35|1770.55|1771.7|1770.96|1770.87|1770.1|424
1593481800000|2020-06-30 01:50:00|1771.04|1770.54|1771.62|1771.12|1772.44|1771.73|1771.04|1770.43|511
1593482100000|2020-06-30 01:55:00|1771.59|1771.09|1771.3|1770.8|1771.78|1771.24|1771.18|1770.52|348
1593482400000|2020-06-30 02:00:00|1771.32|1770.82|1772.08|1771.28|1772.11|1771.43|1771.18|1770.68|496
1593482700000|2020-06-30 02:05:00|1772.07|1771.27|1771.98|1771.18|1772.72|1771.92|1771.76|1771.12|385
1593483000000|2020-06-30 02:10:00|1771.96|1771.16|1772.17|1771.37|1772.71|1771.91|1771.93|1771.16|335
1593483300000|2020-06-30 02:15:00|1772.15|1771.35|1771.91|1771.11|1772.54|1771.97|1771.85|1771.05|290
1593483600000|2020-06-30 02:20:00|1771.88|1771.08|1771.79|1770.99|1772.23|1771.43|1771.62|1770.82|342
1593483900000|2020-06-30 02:25:00|1771.83|1771.03|1771.85|1771.05|1772.2|1771.4|1771.6|1770.8|319
1593484200000|2020-06-30 02:30:00|1771.86|1771.06|1771.52|1770.72|1772.05|1771.25|1771.32|1770.52|329
1593484500000|2020-06-30 02:35:00|1771.58|1770.78|1771.61|1770.81|1772.08|1771.31|1771.1|1770.53|437
1593484800000|2020-06-30 02:40:00|1771.58|1770.78|1771.43|1770.63|1771.82|1771.12|1771.13|1770.33|362
1593485100000|2020-06-30 02:45:00|1771.35|1770.85|1772.01|1771.21|1772.32|1771.67|1771.2|1770.4|366
1593485400000|2020-06-30 02:50:00|1771.81|1771.31|1772.32|1771.52|1772.5|1771.85|1771.55|1770.75|527
1593485700000|2020-06-30 02:55:00|1772.31|1771.51|1772.6|1771.8|1772.69|1772.04|1771.84|1771.23|725
1593486000000|2020-06-30 03:00:00|1772.43|1771.63|1772.04|1771.24|1772.98|1772.18|1771.59|1770.92|628
1593486300000|2020-06-30 03:05:00|1772.05|1771.25|1772.29|1771.49|1772.46|1771.82|1771.88|1771.17|344
1593486600000|2020-06-30 03:10:00|1772.31|1771.51|1771.23|1770.73|1772.48|1771.79|1771.1|1770.5|416
1593486900000|2020-06-30 03:15:00|1771.2|1770.7|1770.85|1770.35|1771.59|1770.9|1770.82|1770.11|459
1593487200000|2020-06-30 03:20:00|1770.94|1770.44|1771.29|1770.49|1771.67|1770.91|1770.66|1770.01|457
1593487500000|2020-06-30 03:25:00|1771.3|1770.5|1770.69|1770.19|1771.72|1770.99|1770.53|1769.93|526
1593487800000|2020-06-30 03:30:00|1770.84|1770.04|1771.07|1770.57|1771.35|1770.6|1770.52|1769.96|427
1593488100000|2020-06-30 03:35:00|1771.06|1770.56|1771.15|1770.65|1771.55|1770.92|1770.74|1770.08|413
1593488400000|2020-06-30 03:40:00|1771.14|1770.34|1771.59|1770.79|1771.8|1771.17|1771.06|1770.34|308
1593488700000|2020-06-30 03:45:00|1771.41|1770.91|1771.1|1770.3|1771.67|1770.93|1770.72|1770.22|240
1593489000000|2020-06-30 03:50:00|1771.09|1770.29|1770.71|1770.21|1771.23|1770.57|1770.4|1769.75|256
1593489300000|2020-06-30 03:55:00|1770.72|1770.22|1770.94|1770.44|1771.26|1770.61|1770.44|1769.75|302
1593489600000|2020-06-30 04:00:00|1771.19|1770.39|1771.57|1771.07|1771.96|1771.39|1770.81|1770.09|372
1593489900000|2020-06-30 04:05:00|1771.59|1771.09|1771.98|1771.48|1772.21|1771.68|1771.35|1770.85|280
1593490200000|2020-06-30 04:10:00|1771.94|1771.44|1772.07|1771.27|1772.55|1771.75|1771.86|1771.18|263
1593490500000|2020-06-30 04:15:00|1772.06|1771.26|1771.88|1771.38|1772.17|1771.57|1771.8|1771.17|180
1593490800000|2020-06-30 04:20:00|1771.81|1771.31|1771.84|1771.34|1772.07|1771.44|1771.56|1770.92|307
1593491100000|2020-06-30 04:25:00|1771.82|1771.32|1771.88|1771.08|1772|1771.38|1771.59|1770.98|329
1593491400000|2020-06-30 04:30:00|1771.89|1771.09|1771.59|1771.09|1772.07|1771.4|1771.46|1770.81|388
1593491700000|2020-06-30 04:35:00|1771.74|1770.94|1771.85|1771.05|1771.97|1771.32|1771.56|1770.91|338
1593492000000|2020-06-30 04:40:00|1771.84|1771.04|1771.99|1771.19|1772.27|1771.61|1771.17|1770.58|483
1593492300000|2020-06-30 04:45:00|1771.87|1771.37|1771.88|1771.38|1772.2|1771.7|1771.59|1770.9|351
1593492600000|2020-06-30 04:50:00|1772.03|1771.23|1771.65|1771.15|1772.12|1771.55|1771.16|1770.51|437
1593492900000|2020-06-30 04:55:00|1771.64|1771.14|1771.59|1771.09|1772.2|1771.5|1771.44|1770.79|480
1593493200000|2020-06-30 05:00:00|1771.58|1771.08|1771.84|1771.04|1772.12|1771.43|1771.24|1770.68|516
1593493500000|2020-06-30 05:05:00|1771.63|1771.13|1771.62|1770.82|1772.09|1771.41|1771.17|1770.62|305
1593493800000|2020-06-30 05:10:00|1771.59|1770.79|1771.46|1770.96|1771.89|1771.24|1771.14|1770.64|375
1593494100000|2020-06-30 05:15:00|1771.43|1770.93|1771.31|1770.81|1771.68|1771.03|1771.19|1770.61|247
1593494400000|2020-06-30 05:20:00|1771.28|1770.78|1771.42|1770.92|1771.71|1771.05|1771.25|1770.63|169
1593494700000|2020-06-30 05:25:00|1771.62|1770.82|1772.35|1771.85|1772.55|1771.96|1771.47|1770.82|395
1593495000000|2020-06-30 05:30:00|1772.34|1771.84|1771.79|1771.29|1773.18|1772.66|1771.66|1771.11|676
1593495300000|2020-06-30 05:35:00|1771.84|1771.34|1770.62|1770.12|1772.45|1771.71|1770.55|1769.98|666
1593495600000|2020-06-30 05:40:00|1770.63|1770.13|1770.11|1769.61|1771.06|1770.56|1769.62|1769.01|847
1593495900000|2020-06-30 05:45:00|1770.24|1769.44|1770.72|1770.22|1770.99|1770.34|1769.84|1769.24|658
1593496200000|2020-06-30 05:50:00|1770.73|1770.23|1770.94|1770.14|1770.95|1770.3|1770.01|1769.41|429
1593496500000|2020-06-30 05:55:00|1770.92|1770.12|1771.32|1770.52|1771.39|1770.78|1770.42|1769.78|590
1593496800000|2020-06-30 06:00:00|1771.31|1770.51|1772.33|1771.83|1772.63|1772.01|1771.15|1770.4|943
1593497100000|2020-06-30 06:05:00|1772.28|1771.78|1772.39|1771.89|1773.19|1772.58|1771.72|1771.22|1231
1593497400000|2020-06-30 06:10:00|1772.43|1771.93|1772.27|1771.77|1772.95|1772.38|1771.77|1771.17|1063
1593497700000|2020-06-30 06:15:00|1772.22|1771.72|1773.43|1772.63|1773.74|1772.94|1771.96|1771.32|965
1593498000000|2020-06-30 06:20:00|1773.45|1772.65|1772.56|1771.76|1773.51|1772.97|1772.22|1771.63|966
1593498300000|2020-06-30 06:25:00|1772.63|1771.83|1773.18|1772.68|1773.44|1772.84|1772.32|1771.68|864
1593498600000|2020-06-30 06:30:00|1773.38|1772.58|1772.5|1771.7|1773.5|1772.85|1772.16|1771.59|871
1593498900000|2020-06-30 06:35:00|1772.49|1771.69|1773.28|1772.78|1774.1|1773.37|1772.29|1771.59|991
1593499200000|2020-06-30 06:40:00|1773.27|1772.77|1773.9|1773.1|1774.3|1773.72|1773.24|1772.58|923
1593499500000|2020-06-30 06:45:00|1773.85|1773.35|1773.31|1772.81|1774.22|1773.61|1773.09|1772.43|1016
1593499800000|2020-06-30 06:50:00|1773.24|1772.74|1773.18|1772.68|1773.67|1773.08|1772.88|1772.33|845
1593500100000|2020-06-30 06:55:00|1773.16|1772.66|1773.24|1772.74|1773.46|1772.85|1772.84|1772.21|740
1593500400000|2020-06-30 07:00:00|1773.29|1772.79|1773.3|1772.5|1773.89|1773.32|1772.65|1771.99|1122
1593500700000|2020-06-30 07:05:00|1773.22|1772.42|1773.48|1772.68|1773.95|1773.38|1772.94|1772.27|1010
1593501000000|2020-06-30 07:10:00|1773.47|1772.67|1773.48|1772.68|1773.82|1773.23|1773|1772.34|812
1593501300000|2020-06-30 07:15:00|1773.49|1772.99|1773.31|1772.51|1774.1|1773.55|1772.62|1772.12|1026
1593501600000|2020-06-30 07:20:00|1773.33|1772.53|1773.29|1772.79|1773.86|1773.24|1772.92|1772.24|722
1593501900000|2020-06-30 07:25:00|1773.28|1772.78|1773.3|1772.5|1773.6|1773.03|1772.72|1772.09|814
1593502200000|2020-06-30 07:30:00|1773.26|1772.46|1773.76|1773.26|1773.95|1773.45|1772.64|1772.07|789
1593502500000|2020-06-30 07:35:00|1773.81|1773.31|1772.13|1771.63|1773.81|1773.31|1771.58|1771|1103
1593502800000|2020-06-30 07:40:00|1772.12|1771.62|1772.43|1771.93|1773.08|1772.46|1771.72|1771.19|889
1593503100000|2020-06-30 07:45:00|1772.44|1771.94|1772.85|1772.35|1773.12|1772.62|1771.98|1771.48|701
1593503400000|2020-06-30 07:50:00|1772.63|1772.13|1773.38|1772.88|1773.68|1773.18|1772.34|1771.84|764
1593503700000|2020-06-30 07:55:00|1773.45|1772.95|1773.91|1773.11|1774.09|1773.58|1773.19|1772.48|925
1593504000000|2020-06-30 08:00:00|1773.87|1773.07|1773.15|1772.65|1774.24|1773.7|1772.4|1771.9|1005
1593504300000|2020-06-30 08:05:00|1773.16|1772.66|1772|1771.5|1773.24|1772.69|1771.92|1771.37|828
1593504600000|2020-06-30 08:10:00|1772.08|1771.58|1771.94|1771.44|1773.21|1772.41|1771.73|1770.93|837
1593504900000|2020-06-30 08:15:00|1771.86|1771.36|1772.19|1771.39|1772.83|1772.19|1771.67|1770.9|918
1593505200000|2020-06-30 08:20:00|1772.22|1771.42|1772.25|1771.45|1772.67|1771.88|1771.53|1770.83|799
1593505500000|2020-06-30 08:25:00|1772.29|1771.49|1772.12|1771.62|1772.64|1771.96|1771.78|1771.12|705
1593505800000|2020-06-30 08:30:00|1772.24|1771.74|1772.73|1771.93|1773.1|1772.54|1771.98|1771.25|905
1593506100000|2020-06-30 08:35:00|1772.65|1771.85|1772.08|1771.58|1773.11|1772.37|1772.07|1771.43|813
1593506400000|2020-06-30 08:40:00|1772.09|1771.59|1772.66|1771.86|1772.83|1772.23|1771.79|1771.11|659
1593506700000|2020-06-30 08:45:00|1772.64|1771.84|1772.83|1772.33|1773|1772.4|1772.06|1771.36|632
1593507000000|2020-06-30 08:50:00|1772.87|1772.37|1772.69|1771.89|1773.2|1772.52|1772.43|1771.84|499
1593507300000|2020-06-30 08:55:00|1772.72|1771.92|1772.34|1771.54|1772.72|1772.09|1771.98|1771.33|545
1593507600000|2020-06-30 09:00:00|1772.35|1771.55|1771.59|1770.79|1772.39|1771.64|1770.92|1770.3|775
1593507900000|2020-06-30 09:05:00|1771.58|1770.78|1771.42|1770.92|1771.66|1771|1771.06|1770.43|746
1593508200000|2020-06-30 09:10:00|1771.51|1771.01|1771.43|1770.63|1771.69|1771.01|1771.07|1770.42|619
1593508500000|2020-06-30 09:15:00|1771.48|1770.68|1770.5|1769.7|1771.56|1770.89|1770.02|1769.52|877
1593508800000|2020-06-30 09:20:00|1770.59|1769.79|1771.41|1770.61|1771.53|1770.83|1769.63|1769.1|980
1593509100000|2020-06-30 09:25:00|1771.43|1770.63|1770.75|1769.95|1771.64|1770.93|1770.51|1769.84|730
1593509400000|2020-06-30 09:30:00|1770.78|1769.98|1771.12|1770.32|1771.59|1770.91|1769.85|1769.15|780
1593509700000|2020-06-30 09:35:00|1771.08|1770.28|1771.16|1770.36|1771.46|1770.94|1771.01|1770.27|532
1593510000000|2020-06-30 09:40:00|1771.17|1770.37|1771.22|1770.42|1771.6|1770.88|1770.87|1770.23|594
1593510300000|2020-06-30 09:45:00|1771.24|1770.44|1770.8|1770|1771.52|1770.72|1770.36|1769.66|585
1593510600000|2020-06-30 09:50:00|1770.82|1770.02|1770.15|1769.35|1770.89|1770.26|1769.86|1769.23|512
1593510900000|2020-06-30 09:55:00|1770.19|1769.39|1770.98|1770.18|1771.14|1770.51|1769.93|1769.31|539
1593511200000|2020-06-30 10:00:00|1771.01|1770.21|1771.91|1771.11|1771.93|1771.28|1770.57|1769.97|787
1593511500000|2020-06-30 10:05:00|1771.73|1771.23|1771.45|1770.65|1772.36|1771.68|1771.14|1770.54|848
1593511800000|2020-06-30 10:10:00|1771.38|1770.58|1771.28|1770.48|1771.88|1771.32|1771.02|1770.4|676
1593512100000|2020-06-30 10:15:00|1771.25|1770.45|1771.64|1770.84|1772.04|1771.45|1770.67|1769.98|851
1593512400000|2020-06-30 10:20:00|1771.62|1770.82|1771.38|1770.88|1771.64|1771.05|1771.09|1770.41|643
1593512700000|2020-06-30 10:25:00|1771.36|1770.86|1771.37|1770.87|1771.73|1771.08|1771.17|1770.54|742
1593513000000|2020-06-30 10:30:00|1771.41|1770.91|1770|1769.5|1771.76|1771.14|1769.99|1769.34|654
1593513300000|2020-06-30 10:35:00|1770.15|1769.35|1770.66|1770.16|1770.88|1770.3|1769.87|1769.21|667
1593513600000|2020-06-30 10:40:00|1770.65|1770.15|1770.48|1769.98|1771.01|1770.39|1770.03|1769.39|536
1593513900000|2020-06-30 10:45:00|1770.49|1769.99|1771.2|1770.7|1771.64|1771.07|1770.12|1769.58|573
1593514200000|2020-06-30 10:50:00|1771.25|1770.75|1770.32|1769.82|1771.57|1770.93|1770.31|1769.7|548
1593514500000|2020-06-30 10:55:00|1770.27|1769.77|1770.21|1769.71|1771|1770.39|1769.85|1769.16|795
1593514800000|2020-06-30 11:00:00|1770.2|1769.7|1769.62|1769.12|1770.82|1770.15|1769.58|1768.85|869
1593515100000|2020-06-30 11:05:00|1769.65|1769.15|1770.59|1770.09|1770.88|1770.32|1769.39|1768.79|753
1593515400000|2020-06-30 11:10:00|1770.57|1770.07|1770.71|1770.21|1770.88|1770.38|1770.12|1769.57|549
1593515700000|2020-06-30 11:15:00|1770.69|1770.19|1769.47|1768.97|1770.78|1770.26|1769.27|1768.64|681
1593516000000|2020-06-30 11:20:00|1769.49|1768.99|1770.44|1769.94|1770.56|1770.01|1769.33|1768.69|575
1593516300000|2020-06-30 11:25:00|1770.46|1769.96|1770.49|1769.99|1770.82|1770.32|1770.24|1769.55|433
1593516600000|2020-06-30 11:30:00|1770.51|1770.01|1769.5|1769|1770.73|1770.14|1769.29|1768.69|706
1593516900000|2020-06-30 11:35:00|1769.51|1769.01|1769.01|1768.51|1769.91|1769.37|1768.8|1768.3|786
1593517200000|2020-06-30 11:40:00|1768.98|1768.48|1769.64|1768.84|1769.68|1769.12|1768.78|1768.2|719
1593517500000|2020-06-30 11:45:00|1769.54|1769.04|1768.69|1767.89|1770.05|1769.4|1767.6|1767.1|1048
1593517800000|2020-06-30 11:50:00|1768.76|1767.96|1767.52|1766.72|1768.97|1768.36|1766.68|1766.01|1322
1593518100000|2020-06-30 11:55:00|1767.54|1766.74|1766.28|1765.48|1767.96|1767.38|1764.97|1764.47|1611
1593518400000|2020-06-30 12:00:00|1766.29|1765.49|1768.2|1767.7|1768.44|1767.91|1765.92|1765.4|1366
1593518700000|2020-06-30 12:05:00|1768.22|1767.72|1768.32|1767.82|1768.82|1768.2|1767.51|1766.93|1165
1593519000000|2020-06-30 12:10:00|1768.33|1767.83|1768.24|1767.74|1769.33|1768.82|1768.17|1767.58|1154
1593519300000|2020-06-30 12:15:00|1768.26|1767.76|1767.84|1767.04|1768.78|1768.15|1767.19|1766.69|1121
1593519600000|2020-06-30 12:20:00|1767.95|1767.15|1768.2|1767.4|1769.57|1769.07|1767.01|1766.49|1374
1593519900000|2020-06-30 12:25:00|1768.18|1767.38|1769.1|1768.6|1769.93|1769.22|1767.93|1767.33|1062
1593520200000|2020-06-30 12:30:00|1769.05|1768.55|1769.8|1769.3|1770.22|1769.6|1768.78|1768.2|1269
1593520500000|2020-06-30 12:35:00|1769.7|1769.2|1768.75|1768.25|1770.01|1769.51|1768.46|1767.81|1128
1593520800000|2020-06-30 12:40:00|1768.9|1768.4|1769.82|1769.02|1769.94|1769.33|1768.29|1767.63|1024
1593521100000|2020-06-30 12:45:00|1769.86|1769.06|1768.72|1768.22|1769.96|1769.33|1768.26|1767.68|950
1593521400000|2020-06-30 12:50:00|1768.71|1768.21|1768.85|1768.05|1769.75|1769.15|1768.12|1767.54|1030
1593521700000|2020-06-30 12:55:00|1768.88|1768.08|1769.38|1768.88|1769.52|1769.01|1768.16|1767.65|921
1593522000000|2020-06-30 13:00:00|1769.41|1768.91|1767.99|1767.49|1770.88|1770.25|1767.52|1766.9|1518
1593522300000|2020-06-30 13:05:00|1767.98|1767.48|1767.65|1767.15|1768.37|1767.69|1766.53|1766.01|1564
1593522600000|2020-06-30 13:10:00|1767.6|1767.1|1767.34|1766.84|1768|1767.45|1766.57|1766.07|1189
1593522900000|2020-06-30 13:15:00|1767.28|1766.78|1767.98|1767.48|1768.35|1767.85|1766.7|1766.12|1119
1593523200000|2020-06-30 13:20:00|1767.89|1767.39|1769.27|1768.77|1769.74|1769.16|1767.26|1766.76|1210
1593523500000|2020-06-30 13:25:00|1769.21|1768.71|1769.61|1769.11|1770.01|1769.36|1768.71|1768.16|1090
1593523800000|2020-06-30 13:30:00|1769.56|1769.06|1769.28|1768.78|1770.52|1769.87|1768.44|1767.94|1594
1593524100000|2020-06-30 13:35:00|1769.25|1768.75|1770.02|1769.22|1771.62|1771.12|1768.87|1768.27|1482
1593524400000|2020-06-30 13:40:00|1770.05|1769.25|1769.43|1768.63|1771.23|1770.7|1769.16|1768.55|1484
1593524700000|2020-06-30 13:45:00|1769.41|1768.61|1770.06|1769.56|1770.29|1769.78|1768.77|1768.16|1464
1593525000000|2020-06-30 13:50:00|1770.05|1769.55|1769.86|1769.36|1770.16|1769.62|1769.31|1768.71|1343
1593525300000|2020-06-30 13:55:00|1769.78|1769.28|1771.53|1770.73|1772.09|1771.43|1769.25|1768.7|1613
1593525600000|2020-06-30 14:00:00|1771.46|1770.66|1770.09|1769.59|1771.97|1771.21|1769.11|1768.53|1637
1593525900000|2020-06-30 14:05:00|1770.11|1769.61|1771.88|1771.08|1772.19|1771.6|1769.84|1769.24|1505
1593526200000|2020-06-30 14:10:00|1771.87|1771.07|1774.03|1773.23|1774.46|1773.96|1771.13|1770.51|1723
1593526500000|2020-06-30 14:15:00|1774.04|1773.24|1773.24|1772.74|1775.87|1775.12|1773.05|1772.55|1852
1593526800000|2020-06-30 14:20:00|1773.29|1772.79|1773.81|1773.31|1773.84|1773.34|1772.58|1772.03|1625
1593527100000|2020-06-30 14:25:00|1773.79|1773.29|1773.59|1772.79|1775.23|1774.61|1772.43|1771.8|1597
1593527400000|2020-06-30 14:30:00|1773.43|1772.93|1777.73|1777.23|1778.25|1777.54|1773.41|1772.75|1705
1593527700000|2020-06-30 14:35:00|1777.7|1777.2|1777.63|1777.13|1778.43|1777.93|1775.91|1775.41|1895
1593528000000|2020-06-30 14:40:00|1777.67|1777.17|1777.97|1777.47|1778.74|1778.24|1777.27|1776.7|1638
1593528300000|2020-06-30 14:45:00|1778.02|1777.52|1781.16|1780.36|1782.05|1781.39|1778.01|1777.51|1917
1593528600000|2020-06-30 14:50:00|1781.2|1780.4|1784.2|1783.7|1784.5|1783.82|1781.03|1780.4|1957
1593528900000|2020-06-30 14:55:00|1784.19|1783.69|1781.6|1781.1|1784.71|1784.1|1780.73|1780.12|1928
1593529200000|2020-06-30 15:00:00|1781.56|1781.06|1782.25|1781.75|1782.4|1781.76|1779.87|1779.07|1810
1593529500000|2020-06-30 15:05:00|1782.17|1781.67|1784.42|1783.92|1784.87|1784.3|1782.05|1781.55|1717
1593529800000|2020-06-30 15:10:00|1784.37|1783.87|1783.81|1783.31|1784.64|1783.93|1782.88|1782.35|1665
1593530100000|2020-06-30 15:15:00|1783.83|1783.33|1785.83|1785.03|1785.93|1785.13|1783.83|1783.33|1715
1593530400000|2020-06-30 15:20:00|1785.82|1785.02|1785.31|1784.81|1786.22|1785.42|1784.61|1784.02|1540
1593530700000|2020-06-30 15:25:00|1785.32|1784.82|1783.92|1783.42|1786.44|1785.73|1783.91|1783.31|1698
1593531000000|2020-06-30 15:30:00|1783.98|1783.48|1783.9|1783.1|1785.52|1784.92|1783.54|1782.77|1641
1593531300000|2020-06-30 15:35:00|1783.78|1782.98|1782.72|1781.92|1784.47|1783.89|1782.49|1781.69|1626
1593531600000|2020-06-30 15:40:00|1782.8|1782|1782.2|1781.7|1783.31|1782.51|1781.33|1780.59|1552
1593531900000|2020-06-30 15:45:00|1782.29|1781.49|1783.92|1783.42|1784.32|1783.79|1781.09|1780.57|1511
1593532200000|2020-06-30 15:50:00|1783.9|1783.4|1784.27|1783.47|1784.94|1784.33|1782.93|1782.23|1505
1593532500000|2020-06-30 15:55:00|1784.3|1783.5|1783.2|1782.7|1784.68|1783.88|1783.2|1782.62|1515
1593532800000|2020-06-30 16:00:00|1783.15|1782.65|1782.29|1781.79|1783.83|1783.33|1781.41|1780.83|1652
1593533100000|2020-06-30 16:05:00|1782.28|1781.78|1782.7|1781.9|1784.21|1783.57|1782.02|1781.37|1420
1593533400000|2020-06-30 16:10:00|1782.71|1781.91|1782.4|1781.9|1783.34|1782.56|1781.76|1780.99|1343
1593533700000|2020-06-30 16:15:00|1782.37|1781.87|1782.46|1781.66|1782.81|1782.17|1781.94|1781.44|1035
1593534000000|2020-06-30 16:20:00|1782.45|1781.95|1782.86|1782.36|1783.44|1782.82|1782.12|1781.51|1208
1593534300000|2020-06-30 16:25:00|1782.85|1782.35|1782.09|1781.59|1782.88|1782.38|1781.64|1781.01|1083
1593534600000|2020-06-30 16:30:00|1782.11|1781.61|1783.42|1782.92|1783.51|1783.01|1782.08|1781.35|1053
1593534900000|2020-06-30 16:35:00|1783.35|1782.85|1782.92|1782.42|1784.49|1783.99|1782.82|1782.18|1142
1593535200000|2020-06-30 16:40:00|1782.94|1782.44|1784.92|1784.12|1785.01|1784.37|1782.84|1782.31|1077
1593535500000|2020-06-30 16:45:00|1784.77|1784.27|1784.41|1783.91|1784.92|1784.37|1784.08|1783.43|1242
1593535800000|2020-06-30 16:50:00|1784.43|1783.93|1784.84|1784.34|1785.11|1784.52|1783.72|1783.06|1082
1593536100000|2020-06-30 16:55:00|1784.81|1784.01|1783.91|1783.41|1784.94|1784.44|1783.45|1782.78|1151
1593536400000|2020-06-30 17:00:00|1783.9|1783.4|1784.1|1783.6|1784.34|1783.8|1783.55|1783.05|910
1593536700000|2020-06-30 17:05:00|1784.11|1783.61|1783.84|1783.04|1784.74|1784.1|1783.71|1782.91|924
1593537000000|2020-06-30 17:10:00|1783.81|1783.01|1782.81|1782.31|1784.39|1783.88|1782.76|1782.2|1034
1593537300000|2020-06-30 17:15:00|1782.8|1782.3|1783.9|1783.1|1784.39|1783.69|1782.77|1782.15|876
1593537600000|2020-06-30 17:20:00|1783.91|1783.11|1784.28|1783.48|1784.6|1784.02|1783.33|1782.65|1046
1593537900000|2020-06-30 17:25:00|1784.15|1783.35|1783.63|1783.13|1784.6|1783.98|1783.48|1782.89|1244
1593538200000|2020-06-30 17:30:00|1783.74|1783.24|1782.44|1781.94|1783.74|1783.24|1782.26|1781.7|1139
1593538500000|2020-06-30 17:35:00|1782.45|1781.95|1781.69|1781.19|1782.85|1782.29|1781.24|1780.73|1161
1593538800000|2020-06-30 17:40:00|1781.71|1781.21|1781.71|1781.21|1782.25|1781.71|1781.45|1780.86|894
1593539100000|2020-06-30 17:45:00|1781.93|1781.43|1781.53|1781.03|1782.08|1781.54|1780.82|1780.32|979
1593539400000|2020-06-30 17:50:00|1781.58|1781.08|1781.41|1780.91|1782.53|1781.91|1781.01|1780.51|911
1593539700000|2020-06-30 17:55:00|1781.4|1780.9|1780.48|1779.68|1781.62|1780.99|1780.28|1779.66|886
1593540000000|2020-06-30 18:00:00|1780.51|1779.71|1781.12|1780.62|1781.44|1780.8|1780.51|1779.71|1062
1593540300000|2020-06-30 18:05:00|1781.11|1780.61|1780.23|1779.43|1781.14|1780.64|1779.8|1779.24|960
1593540600000|2020-06-30 18:10:00|1780.09|1779.59|1781.7|1780.9|1781.91|1781.28|1779.88|1779.31|1096
1593540900000|2020-06-30 18:15:00|1781.69|1780.89|1781.7|1780.9|1782.25|1781.64|1781.21|1780.49|1201
1593541200000|2020-06-30 18:20:00|1781.73|1780.93|1781.37|1780.57|1782.04|1781.35|1780.82|1780.04|1116
1593541500000|2020-06-30 18:25:00|1781.39|1780.59|1781.43|1780.93|1781.64|1780.98|1780.6|1779.98|1013
1593541800000|2020-06-30 18:30:00|1781.41|1780.91|1782.55|1782.05|1782.79|1782.22|1781.36|1780.62|1007
1593542100000|2020-06-30 18:35:00|1782.52|1782.02|1783.06|1782.56|1783.3|1782.74|1781.94|1781.44|940
1593542400000|2020-06-30 18:40:00|1783.08|1782.58|1783.09|1782.29|1783.54|1782.92|1782.45|1781.84|1097
1593542700000|2020-06-30 18:45:00|1783.02|1782.22|1781.9|1781.4|1783.03|1782.32|1781.32|1780.67|1180
1593543000000|2020-06-30 18:50:00|1781.91|1781.41|1782.76|1782.26|1783.15|1782.51|1781.56|1781.05|1019
1593543300000|2020-06-30 18:55:00|1782.77|1782.27|1782.87|1782.07|1783.08|1782.43|1782.22|1781.51|1119
1593543600000|2020-06-30 19:00:00|1782.88|1782.08|1781.72|1781.22|1783.05|1782.44|1781.37|1780.72|1255
1593543900000|2020-06-30 19:05:00|1781.71|1781.21|1781.61|1781.11|1782.11|1781.52|1781.13|1780.6|835
1593544200000|2020-06-30 19:10:00|1781.76|1780.96|1781.98|1781.18|1782.24|1781.74|1781.48|1780.74|754
1593544500000|2020-06-30 19:15:00|1781.94|1781.14|1780.81|1780.31|1782.25|1781.65|1780.72|1780.05|946
1593544800000|2020-06-30 19:20:00|1780.72|1780.22|1780.66|1780.16|1780.99|1780.41|1780.24|1779.64|800
1593545100000|2020-06-30 19:25:00|1780.65|1780.15|1780.55|1779.75|1781.07|1780.51|1780.03|1779.3|792
1593545400000|2020-06-30 19:30:00|1780.58|1779.78|1781.27|1780.47|1781.52|1780.84|1780.05|1779.25|889
1593545700000|2020-06-30 19:35:00|1781.29|1780.49|1781.14|1780.64|1781.66|1780.93|1780.86|1780.06|766
1593546000000|2020-06-30 19:40:00|1781.12|1780.62|1781.68|1781.18|1782.26|1781.56|1781.1|1780.42|796
1593546300000|2020-06-30 19:45:00|1781.66|1781.16|1781.68|1780.88|1781.98|1781.42|1781.1|1780.38|897
1593546600000|2020-06-30 19:50:00|1781.69|1780.89|1780.73|1779.93|1781.99|1781.38|1780.37|1779.76|955
1593546900000|2020-06-30 19:55:00|1780.77|1779.97|1780.72|1780.22|1781.3|1780.65|1780.34|1779.8|1048
1593547200000|2020-06-30 20:00:00|1780.73|1780.23|1781.67|1780.87|1782.18|1781.57|1780.42|1779.85|479
1593547500000|2020-06-30 20:05:00|1781.66|1780.86|1781.75|1781.25|1781.97|1781.33|1780.84|1780.04|336
1593547800000|2020-06-30 20:10:00|1781.77|1781.27|1782.17|1781.37|1782.39|1781.71|1781.62|1781.01|333
1593548100000|2020-06-30 20:15:00|1782.2|1781.4|1781.83|1781.33|1782.2|1781.53|1781.71|1781.06|195
1593548400000|2020-06-30 20:20:00|1781.84|1781.34|1781.84|1781.34|1782.11|1781.6|1781.72|1781.05|174
1593548700000|2020-06-30 20:25:00|1781.82|1781.32|1781.95|1781.15|1782.17|1781.53|1781.57|1781|206
1593549000000|2020-06-30 20:30:00|1781.81|1781.01|1781.79|1780.99|1782.24|1781.61|1781.37|1780.57|269
1593549300000|2020-06-30 20:35:00|1781.78|1780.98|1781.79|1780.99|1781.82|1781.18|1781.44|1780.75|201
1593549600000|2020-06-30 20:40:00|1781.68|1780.88|1781.44|1780.64|1781.85|1781.24|1781.37|1780.61|196
1593549900000|2020-06-30 20:45:00|1781.4|1780.6|1781.66|1780.86|1782.56|1781.76|1781.18|1780.53|344
1593550200000|2020-06-30 20:50:00|1781.52|1780.72|1781.32|1780.52|1782.54|1781.74|1780.88|1780.08|369
1593550500000|2020-06-30 20:55:00|1781.27|1780.47|1780.58|1779.78|1782.36|1781.56|1780.12|1779.32|415
1593554400000|2020-06-30 22:00:00|1782.61|1781.81|1782.28|1781.48|1784.26|1782.06|1781.47|1779.6|408
1593554700000|2020-06-30 22:05:00|1782.33|1781.53|1782.24|1781.44|1782.4|1781.6|1781.74|1780.94|310
1593555000000|2020-06-30 22:10:00|1782.2|1781.4|1783.71|1782.91|1784.66|1783.86|1782.13|1781.33|468
1593555300000|2020-06-30 22:15:00|1783.63|1782.83|1783.7|1782.9|1784.02|1783.22|1783.4|1782.6|230
1593555600000|2020-06-30 22:20:00|1783.83|1783.03|1783.49|1782.69|1783.86|1783.06|1783.29|1782.49|233
1593555900000|2020-06-30 22:25:00|1783.53|1782.73|1782.64|1781.84|1784.09|1783.29|1782.51|1781.71|311
1593556200000|2020-06-30 22:30:00|1782.72|1781.92|1782.41|1781.61|1782.87|1782.07|1782.2|1781.4|296
1593556500000|2020-06-30 22:35:00|1782.37|1781.57|1782.91|1782.11|1784.3|1782.11|1781.89|1780.3|426
1593556800000|2020-06-30 22:40:00|1782.82|1782.02|1782.46|1781.66|1783.25|1782.45|1782.34|1781.54|422
1593557100000|2020-06-30 22:45:00|1782.47|1781.67|1782.12|1781.32|1782.79|1781.99|1782.07|1781.27|249
1593557400000|2020-06-30 22:50:00|1782.14|1781.34|1782.2|1781.4|1782.6|1781.8|1782.02|1781.22|230
1593557700000|2020-06-30 22:55:00|1782.26|1781.46|1782.16|1781.36|1782.28|1781.48|1781.98|1781.18|163
1593558000000|2020-06-30 23:00:00|1782.15|1781.35|1783.67|1782.87|1783.92|1783.12|1782.15|1781.35|384
1593558300000|2020-06-30 23:05:00|1783.68|1782.88|1783.67|1782.87|1784.05|1783.25|1783.29|1782.49|243
1593558600000|2020-06-30 23:10:00|1783.65|1782.85|1783.19|1782.39|1784|1783.2|1783.12|1782.32|282
1593558900000|2020-06-30 23:15:00|1783.12|1782.32|1783.63|1783.13|1783.92|1783.13|1783.12|1782.32|333
1593559200000|2020-06-30 23:20:00|1783.65|1783.15|1783.94|1783.14|1784.21|1783.53|1783.43|1782.78|325
1593559500000|2020-06-30 23:25:00|1783.93|1783.13|1783.97|1783.17|1784.04|1783.54|1783.37|1782.7|308
1593559800000|2020-06-30 23:30:00|1783.96|1783.16|1784.38|1783.88|1784.75|1784.08|1783.67|1783.02|314
1593560100000|2020-06-30 23:35:00|1784.36|1783.86|1784.92|1784.12|1784.99|1784.3|1784.14|1783.52|370
1593560400000|2020-06-30 23:40:00|1784.91|1784.11|1784.78|1783.98|1785.19|1784.39|1784.59|1783.94|335
1593560700000|2020-06-30 23:45:00|1784.76|1783.96|1784.8|1784|1786.5|1784.32|1784.16|1782.5|400
1593561000000|2020-06-30 23:50:00|1784.81|1784.01|1784.96|1784.16|1785.05|1784.41|1784.44|1783.83|264
1593561300000|2020-06-30 23:55:00|1784.95|1784.15|1783.13|1782.63|1786.05|1784.35|1783.13|1782.05|503
1593561600000|2020-07-01 00:00:00|1783.29|1782.79|1782.92|1782.12|1783.81|1783.23|1782.44|1781.73|647
1593561900000|2020-07-01 00:05:00|1782.89|1782.09|1782.08|1781.58|1783.24|1782.6|1782.04|1781.54|434
1593562200000|2020-07-01 00:10:00|1782.09|1781.59|1781.81|1781.31|1783.1|1782.39|1781.71|1781.14|555
1593562500000|2020-07-01 00:15:00|1781.77|1781.27|1781.08|1780.58|1782.32|1781.66|1780.91|1780.3|565
1593562800000|2020-07-01 00:20:00|1781.1|1780.6|1781.71|1781.21|1781.94|1781.27|1780.87|1780.37|536
1593563100000|2020-07-01 00:25:00|1781.68|1781.18|1782|1781.2|1783.02|1782.24|1781.4|1780.9|558
1593563400000|2020-07-01 00:30:00|1781.9|1781.1|1782.21|1781.41|1782.72|1782.08|1781.78|1780.98|602
1593563700000|2020-07-01 00:35:00|1782.14|1781.34|1782.21|1781.41|1782.55|1781.75|1781.37|1780.87|452
1593564000000|2020-07-01 00:40:00|1782.23|1781.43|1782.22|1781.42|1782.46|1781.79|1781.73|1781.16|327
1593564300000|2020-07-01 00:45:00|1782.21|1781.41|1781.93|1781.13|1782.49|1781.84|1781.55|1780.82|332
1593564600000|2020-07-01 00:50:00|1781.82|1781.02|1781.47|1780.97|1781.88|1781.38|1781.1|1780.49|386
1593564900000|2020-07-01 00:55:00|1781.48|1780.98|1781.02|1780.52|1781.53|1780.98|1780.47|1779.97|490
1593565200000|2020-07-01 01:00:00|1780.84|1780.34|1782.37|1781.87|1782.9|1782.4|1780.84|1780.34|825
1593565500000|2020-07-01 01:05:00|1782.36|1781.86|1783.41|1782.91|1783.91|1783.41|1782.13|1781.63|1005
1593565800000|2020-07-01 01:10:00|1783.4|1782.9|1782.65|1782.15|1783.49|1782.99|1782.43|1781.81|794
1593566100000|2020-07-01 01:15:00|1782.57|1782.07|1782.14|1781.64|1783.19|1782.69|1781.93|1781.42|777
1593566400000|2020-07-01 01:20:00|1782.06|1781.56|1781.93|1781.43|1782.11|1781.61|1781.56|1781.01|489
1593566700000|2020-07-01 01:25:00|1781.86|1781.36|1782.61|1782.11|1782.88|1782.38|1781.86|1781.36|507
1593567000000|2020-07-01 01:30:00|1782.6|1782.1|1782.58|1782.08|1782.68|1782.18|1782.1|1781.57|566
1593567300000|2020-07-01 01:35:00|1782.62|1782.12|1782.35|1781.85|1783.03|1782.53|1781.85|1781.32|641
1593567600000|2020-07-01 01:40:00|1782.36|1781.86|1781.22|1780.72|1782.51|1781.91|1781.09|1780.48|714
1593567900000|2020-07-01 01:45:00|1781.24|1780.74|1781.94|1781.44|1782.39|1781.76|1780.97|1780.37|665
1593568200000|2020-07-01 01:50:00|1781.95|1781.45|1782.53|1782.03|1782.93|1782.14|1781.95|1781.45|429
1593568500000|2020-07-01 01:55:00|1782.69|1781.89|1782.16|1781.66|1783.21|1782.48|1782.08|1781.5|529
1593568800000|2020-07-01 02:00:00|1782.17|1781.67|1781.79|1781.29|1782.71|1782.04|1781.63|1780.99|498
1593569100000|2020-07-01 02:05:00|1781.8|1781.3|1781.94|1781.44|1782.25|1781.67|1781.66|1780.95|444
1593569400000|2020-07-01 02:10:00|1781.93|1781.43|1781.81|1781.31|1782.14|1781.62|1781.71|1781.12|394
1593569700000|2020-07-01 02:15:00|1781.84|1781.34|1782.65|1781.85|1782.88|1782.33|1781.83|1781.17|367
1593570000000|2020-07-01 02:20:00|1782.67|1781.87|1781.86|1781.36|1782.67|1782.14|1781.82|1781.21|343
1593570300000|2020-07-01 02:25:00|1781.92|1781.42|1782.36|1781.86|1782.62|1781.94|1781.82|1781.25|268
1593570600000|2020-07-01 02:30:00|1782.53|1781.73|1782.05|1781.55|1782.53|1781.83|1781.75|1781.18|367
1593570900000|2020-07-01 02:35:00|1782.03|1781.53|1781.92|1781.42|1782.18|1781.68|1781.45|1780.89|353
1593571200000|2020-07-01 02:40:00|1781.96|1781.46|1781.81|1781.31|1782.15|1781.65|1781.73|1781.15|263
1593571500000|2020-07-01 02:45:00|1781.79|1781.29|1782.57|1782.07|1782.8|1782.17|1781.6|1781.08|426
1593571800000|2020-07-01 02:50:00|1782.6|1782.1|1783|1782.5|1783.46|1782.96|1782.47|1781.84|644
1593572100000|2020-07-01 02:55:00|1782.99|1782.49|1783.2|1782.7|1783.45|1782.95|1782.85|1782.29|529
1593572400000|2020-07-01 03:00:00|1783.16|1782.66|1783.01|1782.51|1783.34|1782.84|1782.89|1782.3|497
1593572700000|2020-07-01 03:05:00|1783.02|1782.52|1782.44|1781.94|1783.1|1782.6|1782.42|1781.92|400
1593573000000|2020-07-01 03:10:00|1782.45|1781.95|1782.88|1782.38|1783.47|1782.97|1782.43|1781.92|567
1593573300000|2020-07-01 03:15:00|1782.95|1782.15|1783.11|1782.31|1783.69|1783.19|1782.72|1782.15|560
1593573600000|2020-07-01 03:20:00|1782.92|1782.42|1782.86|1782.06|1783.12|1782.57|1782.51|1781.86|465
1593573900000|2020-07-01 03:25:00|1782.84|1782.04|1783.05|1782.25|1783.3|1782.68|1782.61|1781.99|281
1593574200000|2020-07-01 03:30:00|1783.01|1782.21|1783.19|1782.39|1783.44|1782.65|1782.74|1781.98|336
1593574500000|2020-07-01 03:35:00|1783.18|1782.38|1783.68|1783.18|1783.89|1783.2|1782.82|1782.2|374
1593574800000|2020-07-01 03:40:00|1783.59|1783.09|1784.43|1783.63|1784.97|1784.17|1783.51|1782.81|743
1593575100000|2020-07-01 03:45:00|1784.41|1783.61|1784.63|1783.83|1785.28|1784.48|1783.96|1783.37|610
1593575400000|2020-07-01 03:50:00|1784.59|1783.79|1783.94|1783.44|1785.01|1784.37|1783.92|1783.18|446
1593575700000|2020-07-01 03:55:00|1783.88|1783.38|1784.49|1783.69|1784.64|1783.84|1783.41|1782.87|508
1593576000000|2020-07-01 04:00:00|1784.52|1783.72|1784.13|1783.33|1784.72|1783.92|1783.17|1782.46|609
1593576300000|2020-07-01 04:05:00|1784.12|1783.32|1783.84|1783.34|1784.69|1784.05|1783.8|1783.16|579
1593576600000|2020-07-01 04:10:00|1783.81|1783.31|1783.15|1782.35|1783.85|1783.35|1782.36|1781.85|595
1593576900000|2020-07-01 04:15:00|1783.14|1782.34|1784.36|1783.56|1784.79|1783.99|1782.73|1782.17|620
1593577200000|2020-07-01 04:20:00|1784.34|1783.54|1784.32|1783.52|1784.63|1784.02|1784.04|1783.24|318
1593577500000|2020-07-01 04:25:00|1784.31|1783.51|1784.55|1784.05|1785.12|1784.32|1783.89|1783.18|472
1593577800000|2020-07-01 04:30:00|1784.6|1784.1|1785.04|1784.54|1785.26|1784.54|1784.14|1783.55|477
1593578100000|2020-07-01 04:35:00|1784.99|1784.49|1784.94|1784.44|1785.23|1784.72|1784.54|1783.88|389
1593578400000|2020-07-01 04:40:00|1784.82|1784.32|1784.7|1784.2|1785.13|1784.38|1784.46|1783.96|266
1593578700000|2020-07-01 04:45:00|1784.63|1784.13|1783.88|1783.38|1784.92|1784.24|1783.62|1783.11|439
1593579000000|2020-07-01 04:50:00|1783.9|1783.4|1784.29|1783.79|1784.82|1784.18|1783.85|1783.35|422
1593579300000|2020-07-01 04:55:00|1784.4|1783.9|1783.52|1782.72|1784.72|1784.14|1782.9|1782.31|577
1593579600000|2020-07-01 05:00:00|1783.51|1782.71|1784.26|1783.46|1784.48|1783.81|1783.24|1782.59|566
1593579900000|2020-07-01 05:05:00|1784.33|1783.53|1784.64|1783.84|1785.03|1784.32|1784.2|1783.4|514
1593580200000|2020-07-01 05:10:00|1784.63|1783.83|1784.96|1784.16|1785.21|1784.55|1784.36|1783.69|495
1593580500000|2020-07-01 05:15:00|1784.97|1784.17|1785.02|1784.52|1785.17|1784.6|1784.6|1784|522
1593580800000|2020-07-01 05:20:00|1785.25|1784.45|1784.88|1784.38|1785.74|1784.94|1784.71|1784.21|670
1593581100000|2020-07-01 05:25:00|1784.9|1784.4|1784.84|1784.34|1785.67|1784.98|1784.81|1784.19|409
1593581400000|2020-07-01 05:30:00|1784.85|1784.35|1784.97|1784.17|1785.31|1784.59|1784.41|1783.82|672
1593581700000|2020-07-01 05:35:00|1785.01|1784.21|1785.14|1784.64|1785.61|1784.98|1784.82|1784.21|475
1593582000000|2020-07-01 05:40:00|1785.15|1784.65|1784.94|1784.14|1785.29|1784.66|1784.29|1783.62|608
1593582300000|2020-07-01 05:45:00|1784.93|1784.13|1784.72|1784.22|1785.38|1784.73|1784.04|1783.54|532
1593582600000|2020-07-01 05:50:00|1784.71|1784.21|1784.42|1783.92|1785.5|1784.91|1784.06|1783.56|754
1593582900000|2020-07-01 05:55:00|1784.46|1783.96|1784.28|1783.48|1784.63|1784.06|1783.79|1783.24|699
1593583200000|2020-07-01 06:00:00|1784.3|1783.5|1785.24|1784.44|1785.47|1784.78|1783.93|1783.37|780
1593583500000|2020-07-01 06:05:00|1785.06|1784.26|1785.13|1784.33|1785.44|1784.82|1784.09|1783.35|661
1593583800000|2020-07-01 06:10:00|1785.12|1784.32|1784.69|1784.19|1785.36|1784.67|1784.66|1784|499
1593584100000|2020-07-01 06:15:00|1784.7|1784.2|1783.88|1783.38|1784.85|1784.28|1783.51|1782.91|732
1593584400000|2020-07-01 06:20:00|1783.91|1783.41|1785.04|1784.54|1785.35|1784.85|1783.85|1783.34|668
1593584700000|2020-07-01 06:25:00|1785.07|1784.57|1784.63|1784.13|1785.31|1784.61|1783.87|1783.37|648
1593585000000|2020-07-01 06:30:00|1784.62|1784.12|1785|1784.2|1785.11|1784.48|1784.42|1783.92|477
1593585300000|2020-07-01 06:35:00|1784.86|1784.36|1785.36|1784.56|1785.49|1784.87|1784.62|1784.02|505
1593585600000|2020-07-01 06:40:00|1785.37|1784.57|1785.17|1784.37|1785.48|1784.85|1784.83|1784.24|567
1593585900000|2020-07-01 06:45:00|1785.05|1784.55|1784.52|1784.02|1785.29|1784.63|1784.36|1783.66|538
1593586200000|2020-07-01 06:50:00|1784.67|1783.87|1785.21|1784.41|1785.29|1784.61|1784.42|1783.74|542
1593586500000|2020-07-01 06:55:00|1785.1|1784.3|1784.27|1783.47|1785.26|1784.55|1783.93|1783.33|596
1593586800000|2020-07-01 07:00:00|1784.33|1783.53|1785.31|1784.51|1785.96|1785.46|1783.95|1783.3|1070
1593587100000|2020-07-01 07:05:00|1785.27|1784.47|1785.12|1784.32|1785.51|1784.82|1784.54|1783.93|945
1593587400000|2020-07-01 07:10:00|1785.06|1784.26|1788.19|1787.39|1788.19|1787.43|1784.66|1784.07|970
1593587700000|2020-07-01 07:15:00|1787.8|1787|1788.4|1787.9|1788.84|1788.08|1787.29|1786.72|1402
1593588000000|2020-07-01 07:20:00|1788.55|1787.75|1788.3|1787.8|1788.7|1788.07|1787.34|1786.7|992
1593588300000|2020-07-01 07:25:00|1788.46|1787.96|1787.63|1786.83|1788.76|1788.19|1787.08|1786.53|925
1593588600000|2020-07-01 07:30:00|1787.6|1786.8|1788.65|1788.15|1789.16|1788.57|1786.83|1786.22|1081
1593588900000|2020-07-01 07:35:00|1788.8|1788|1789.33|1788.53|1789.51|1788.87|1788.49|1787.83|1088
1593589200000|2020-07-01 07:40:00|1789.35|1788.55|1789.24|1788.44|1789.67|1789.03|1788.97|1788.26|1040
1593589500000|2020-07-01 07:45:00|1789.28|1788.48|1788.65|1788.15|1789.28|1788.55|1788.42|1787.73|901
1593589800000|2020-07-01 07:50:00|1788.8|1788|1788.93|1788.43|1789.1|1788.49|1788.15|1787.51|686
1593590100000|2020-07-01 07:55:00|1788.94|1788.44|1788.48|1787.68|1789.55|1788.93|1787.87|1787.19|811
1593590400000|2020-07-01 08:00:00|1788.45|1787.65|1788.33|1787.53|1788.85|1788.21|1787.88|1787.3|659
1593590700000|2020-07-01 08:05:00|1788.35|1787.55|1788.39|1787.59|1788.4|1787.76|1787.3|1786.73|808
1593591000000|2020-07-01 08:10:00|1788.38|1787.58|1789.25|1788.45|1789.25|1788.72|1788.3|1787.51|693
1593591300000|2020-07-01 08:15:00|1789.07|1788.57|1787.15|1786.65|1789.33|1788.7|1786.54|1785.82|959
1593591600000|2020-07-01 08:20:00|1787.29|1786.49|1787.62|1787.12|1788.06|1787.49|1786.15|1785.43|1052
1593591900000|2020-07-01 08:25:00|1787.77|1786.97|1787.71|1786.91|1787.94|1787.37|1787.21|1786.57|713
1593592200000|2020-07-01 08:30:00|1787.56|1787.06|1788.04|1787.54|1788.57|1788.03|1787.31|1786.59|690
1593592500000|2020-07-01 08:35:00|1788.1|1787.6|1789.16|1788.36|1789.43|1788.82|1787.8|1787.22|813
1593592800000|2020-07-01 08:40:00|1789.15|1788.35|1788.14|1787.34|1789.23|1788.63|1787.21|1786.54|1031
1593593100000|2020-07-01 08:45:00|1788.12|1787.32|1787.93|1787.13|1788.53|1788.03|1787.33|1786.81|760
1593593400000|2020-07-01 08:50:00|1787.89|1787.09|1787.16|1786.36|1787.95|1787.38|1786.81|1786.15|626
1593593700000|2020-07-01 08:55:00|1787.15|1786.35|1786.52|1785.72|1787.61|1787|1786.02|1785.32|667
1593594000000|2020-07-01 09:00:00|1786.51|1785.71|1786.46|1785.96|1787.08|1786.41|1785.77|1785.13|766
1593594300000|2020-07-01 09:05:00|1786.48|1785.98|1786.57|1785.77|1786.86|1786.27|1786.13|1785.45|740
1593594600000|2020-07-01 09:10:00|1786.56|1785.76|1788.01|1787.21|1788.34|1787.66|1786.49|1785.69|803
1593594900000|2020-07-01 09:15:00|1788|1787.2|1787.96|1787.16|1788.19|1787.52|1787.36|1786.73|593
1593595200000|2020-07-01 09:20:00|1787.95|1787.15|1788.31|1787.51|1788.31|1787.67|1787.02|1786.3|683
1593595500000|2020-07-01 09:25:00|1788.17|1787.67|1787.85|1787.05|1788.44|1787.8|1787.3|1786.69|563
1593595800000|2020-07-01 09:30:00|1787.71|1786.91|1788.7|1787.9|1788.8|1788.16|1786.56|1786.03|990
1593596100000|2020-07-01 09:35:00|1788.71|1787.91|1788.5|1788|1789.03|1788.36|1788.38|1787.67|794
1593596400000|2020-07-01 09:40:00|1788.54|1788.04|1788.41|1787.61|1789.16|1788.51|1787.56|1786.93|880
1593596700000|2020-07-01 09:45:00|1788.43|1787.63|1789.05|1788.55|1789.26|1788.61|1788.06|1787.55|747
1593597000000|2020-07-01 09:50:00|1789.06|1788.56|1788.44|1787.64|1789.27|1788.77|1788.25|1787.58|692
1593597300000|2020-07-01 09:55:00|1788.27|1787.77|1787.38|1786.88|1788.64|1787.99|1787.06|1786.49|758
1593597600000|2020-07-01 10:00:00|1787.32|1786.82|1788.2|1787.7|1788.34|1787.73|1786.99|1786.45|774
1593597900000|2020-07-01 10:05:00|1788.21|1787.71|1788.68|1787.88|1789|1788.37|1788.08|1787.3|771
1593598200000|2020-07-01 10:10:00|1788.65|1787.85|1787.97|1787.47|1788.88|1788.23|1787.91|1787.26|704
1593598500000|2020-07-01 10:15:00|1788.04|1787.54|1786.65|1785.85|1788.23|1787.57|1786.15|1785.6|943
1593598800000|2020-07-01 10:20:00|1786.41|1785.91|1785.8|1785.3|1787.13|1786.48|1785.49|1784.9|1139
1593599100000|2020-07-01 10:25:00|1785.65|1785.15|1786.48|1785.68|1787.67|1787.07|1785.36|1784.73|1201
1593599400000|2020-07-01 10:30:00|1786.44|1785.64|1782.67|1781.87|1786.47|1785.8|1780.64|1779.89|1618
1593599700000|2020-07-01 10:35:00|1782.53|1782.03|1782.68|1781.88|1783.07|1782.3|1782.06|1781.28|1310
1593600000000|2020-07-01 10:40:00|1782.69|1781.89|1780.82|1780.32|1782.92|1782.23|1780.56|1779.76|1443
1593600300000|2020-07-01 10:45:00|1780.9|1780.4|1782.21|1781.41|1782.51|1781.78|1780.32|1779.52|1486
1593600600000|2020-07-01 10:50:00|1782.24|1781.44|1783.21|1782.71|1783.37|1782.79|1781.84|1781.22|1231
1593600900000|2020-07-01 10:55:00|1783.19|1782.69|1782.3|1781.5|1783.33|1782.69|1781.3|1780.66|1165
1593601200000|2020-07-01 11:00:00|1782.25|1781.45|1783.06|1782.26|1783.11|1782.55|1780.6|1779.8|1139
1593601500000|2020-07-01 11:05:00|1782.87|1782.37|1782.18|1781.68|1783.25|1782.69|1781.83|1781.04|1118
1593601800000|2020-07-01 11:10:00|1782.19|1781.69|1782.13|1781.63|1782.29|1781.79|1781.04|1780.34|996
1593602100000|2020-07-01 11:15:00|1782.14|1781.64|1781.6|1781.1|1782.69|1782.19|1781.33|1780.68|1005
1593602400000|2020-07-01 11:20:00|1781.61|1781.11|1780.58|1780.08|1781.61|1781.11|1779.63|1779.13|1167
1593602700000|2020-07-01 11:25:00|1780.54|1780.04|1782.56|1782.06|1782.78|1782.28|1780.19|1779.58|1089
1593603000000|2020-07-01 11:30:00|1782.54|1782.04|1779.95|1779.15|1783.26|1782.64|1779.39|1778.87|1212
1593603300000|2020-07-01 11:35:00|1779.76|1779.26|1778.01|1777.51|1780.16|1779.55|1777.21|1776.41|1471
1593603600000|2020-07-01 11:40:00|1778.07|1777.57|1778.05|1777.55|1779.61|1779.04|1777.85|1777.35|1212
1593603900000|2020-07-01 11:45:00|1778.11|1777.61|1778.84|1778.04|1779.64|1779|1777.95|1777.45|1055
1593604200000|2020-07-01 11:50:00|1778.82|1778.02|1781.03|1780.53|1781.68|1781.08|1778.73|1777.93|1183
1593604500000|2020-07-01 11:55:00|1781.02|1780.52|1781.76|1781.26|1782.8|1782.15|1781.02|1780.37|1107
1593604800000|2020-07-01 12:00:00|1782.05|1781.55|1780.84|1780.34|1782.71|1782.06|1780.61|1780.04|1466
1593605100000|2020-07-01 12:05:00|1780.99|1780.19|1780.58|1779.78|1782|1781.49|1779.89|1779.22|1399
1593605400000|2020-07-01 12:10:00|1780.59|1779.79|1781.1|1780.3|1781.6|1780.95|1779.82|1779.15|1206
1593605700000|2020-07-01 12:15:00|1781.02|1780.22|1780.04|1779.54|1784.54|1784.04|1778.71|1778.06|1830
1593606000000|2020-07-01 12:20:00|1780.16|1779.66|1780.41|1779.61|1780.72|1780.19|1776.31|1775.78|1902
1593606300000|2020-07-01 12:25:00|1780.54|1779.74|1779.18|1778.68|1780.69|1780.12|1777.98|1777.48|1507
1593606600000|2020-07-01 12:30:00|1779.24|1778.74|1779.21|1778.41|1780.26|1779.61|1777.77|1777.2|1559
1593606900000|2020-07-01 12:35:00|1779.11|1778.31|1778.84|1778.34|1780.24|1779.65|1777.04|1776.5|1640
1593607200000|2020-07-01 12:40:00|1778.87|1778.37|1780.27|1779.77|1780.78|1780.28|1778.81|1778.19|1433
1593607500000|2020-07-01 12:45:00|1780.26|1779.76|1779.66|1778.86|1780.5|1779.91|1778.04|1777.48|1399
1593607800000|2020-07-01 12:50:00|1779.59|1779.09|1778.8|1778.3|1780.1|1779.39|1778.71|1778.11|1088
1593608100000|2020-07-01 12:55:00|1778.73|1778.23|1779.76|1779.26|1780.1|1779.51|1777.93|1777.31|1251
1593608400000|2020-07-01 13:00:00|1779.78|1779.28|1777.77|1777.27|1779.9|1779.4|1777.77|1777.27|1568
1593608700000|2020-07-01 13:05:00|1777.98|1777.48|1775.78|1775.28|1778.01|1777.51|1774.63|1773.83|1912
1593609000000|2020-07-01 13:10:00|1775.71|1775.21|1774.36|1773.86|1776.64|1775.84|1773.12|1772.62|1652
1593609300000|2020-07-01 13:15:00|1774.26|1773.76|1776.38|1775.58|1776.39|1775.62|1773.24|1772.74|1470
1593609600000|2020-07-01 13:20:00|1776.37|1775.57|1775.24|1774.74|1776.74|1776.1|1774.98|1774.39|1373
1593609900000|2020-07-01 13:25:00|1775.39|1774.59|1777.63|1776.83|1777.63|1777.04|1775.13|1774.5|1311
1593610200000|2020-07-01 13:30:00|1777.46|1776.96|1772.72|1772.22|1777.68|1777.05|1771.83|1771.03|1821
1593610500000|2020-07-01 13:35:00|1772.51|1772.01|1771.93|1771.43|1773.03|1772.43|1771.07|1770.27|2008
1593610800000|2020-07-01 13:40:00|1771.82|1771.32|1772.29|1771.49|1772.61|1771.97|1769.71|1769.11|2028
1593611100000|2020-07-01 13:45:00|1772.28|1771.48|1773|1772.5|1773.88|1773.21|1772.1|1771.45|1606
1593611400000|2020-07-01 13:50:00|1772.95|1772.45|1766.03|1765.53|1773.08|1772.49|1764.4|1763.9|1873
1593611700000|2020-07-01 13:55:00|1765.92|1765.42|1768.07|1767.27|1768.37|1767.57|1765.59|1764.79|1937
1593612000000|2020-07-01 14:00:00|1768.36|1767.56|1769.8|1769|1770.53|1770.03|1764.77|1764.27|2013
1593612300000|2020-07-01 14:05:00|1769.81|1769.01|1770.38|1769.88|1771.12|1770.36|1768.11|1767.54|1936
1593612600000|2020-07-01 14:10:00|1770.42|1769.92|1769.06|1768.56|1770.72|1770.13|1767.28|1766.7|1887
1593612900000|2020-07-01 14:15:00|1769.05|1768.55|1768.71|1768.21|1769.65|1769.08|1767.46|1766.87|1743
1593613200000|2020-07-01 14:20:00|1768.76|1768.26|1765.69|1765.19|1768.88|1768.34|1765.09|1764.48|1875
1593613500000|2020-07-01 14:25:00|1765.73|1765.23|1766.07|1765.27|1766.46|1765.66|1763.14|1762.6|2067
1593613800000|2020-07-01 14:30:00|1766.1|1765.3|1762.22|1761.72|1766.15|1765.35|1762.22|1761.68|1991
1593614100000|2020-07-01 14:35:00|1762.28|1761.78|1764.21|1763.41|1764.27|1763.47|1761.93|1761.13|1945
1593614400000|2020-07-01 14:40:00|1764.04|1763.24|1765.03|1764.53|1767.16|1766.36|1763.24|1762.54|1902
1593614700000|2020-07-01 14:45:00|1765.1|1764.6|1766.37|1765.57|1766.95|1766.15|1762.98|1762.34|1770
1593615000000|2020-07-01 14:50:00|1766.33|1765.53|1765.65|1764.85|1767.12|1766.32|1764.99|1764.19|1642
1593615300000|2020-07-01 14:55:00|1765.66|1764.86|1766.26|1765.46|1766.37|1765.67|1764.83|1764.03|1678
1593615600000|2020-07-01 15:00:00|1766.29|1765.49|1764.93|1764.43|1766.59|1765.92|1764.61|1764.02|1602
1593615900000|2020-07-01 15:05:00|1764.95|1764.45|1764.01|1763.21|1765.26|1764.65|1763.24|1762.6|1769
1593616200000|2020-07-01 15:10:00|1764.04|1763.24|1763.62|1762.82|1764.21|1763.41|1762.34|1761.63|1744
1593616500000|2020-07-01 15:15:00|1763.61|1762.81|1762.56|1761.76|1764.11|1763.44|1761.14|1760.43|1816
1593616800000|2020-07-01 15:20:00|1762.62|1761.82|1761.2|1760.4|1762.68|1762.1|1759.53|1758.88|1821
1593617100000|2020-07-01 15:25:00|1761.12|1760.62|1763.6|1762.8|1764.45|1763.65|1760.94|1760.26|1719
1593617400000|2020-07-01 15:30:00|1763.63|1762.83|1762.34|1761.54|1763.82|1763.17|1761.03|1760.45|1592
1593617700000|2020-07-01 15:35:00|1762.36|1761.56|1764.66|1764.16|1766.05|1765.42|1761.4|1760.9|1678
1593618000000|2020-07-01 15:40:00|1764.67|1764.17|1764.83|1764.03|1765.78|1765.07|1764.53|1763.84|1566
1593618300000|2020-07-01 15:45:00|1764.65|1764.15|1765.34|1764.84|1765.84|1765.21|1764.21|1763.55|1466
1593618600000|2020-07-01 15:50:00|1765.31|1764.81|1764.22|1763.72|1765.53|1764.91|1763.15|1762.61|1410
1593618900000|2020-07-01 15:55:00|1764.21|1763.71|1767.2|1766.7|1767.44|1766.84|1763.54|1763|1401
1593619200000|2020-07-01 16:00:00|1767.17|1766.67|1766.55|1766.05|1767.32|1766.67|1765.93|1765.13|1428
1593619500000|2020-07-01 16:05:00|1766.58|1766.08|1766.74|1766.24|1767.5|1766.91|1765.81|1765.09|1289
1593619800000|2020-07-01 16:10:00|1766.75|1766.25|1767.82|1767.02|1767.87|1767.28|1766.29|1765.49|1201
1593620100000|2020-07-01 16:15:00|1767.84|1767.04|1766.8|1766.3|1768.13|1767.33|1766.58|1765.85|1118
1593620400000|2020-07-01 16:20:00|1766.82|1766.32|1767.9|1767.4|1768.6|1768|1766.79|1766.29|1086
1593620700000|2020-07-01 16:25:00|1767.88|1767.38|1767.58|1767.08|1768.31|1767.81|1767.06|1766.5|1143
1593621000000|2020-07-01 16:30:00|1767.6|1767.1|1767.03|1766.53|1767.77|1767.27|1766.69|1766.08|1220
1593621300000|2020-07-01 16:35:00|1767.04|1766.54|1768.5|1768|1768.68|1768.1|1766.86|1766.2|1349
1593621600000|2020-07-01 16:40:00|1768.54|1768.04|1768.05|1767.25|1768.92|1768.23|1767.84|1767.14|1162
1593621900000|2020-07-01 16:45:00|1768.04|1767.24|1769.54|1768.74|1769.99|1769.38|1768.02|1767.22|1436
1593622200000|2020-07-01 16:50:00|1769.48|1768.68|1769.56|1769.06|1769.91|1769.32|1768.93|1768.18|1286
1593622500000|2020-07-01 16:55:00|1769.54|1769.04|1771.29|1770.49|1771.32|1770.52|1769.45|1768.78|1087
1593622800000|2020-07-01 17:00:00|1771.3|1770.5|1770.91|1770.41|1771.67|1770.87|1770.15|1769.64|798
1593623100000|2020-07-01 17:05:00|1771.02|1770.22|1771.1|1770.6|1771.52|1770.85|1770.27|1769.58|788
1593623400000|2020-07-01 17:10:00|1771.09|1770.59|1770.52|1770.02|1771.8|1771.08|1769.98|1769.31|860
1593623700000|2020-07-01 17:15:00|1770.53|1770.03|1770.81|1770.31|1771.39|1770.71|1770.43|1769.77|640
1593624000000|2020-07-01 17:20:00|1770.73|1770.23|1770.48|1769.98|1771.37|1770.85|1770.04|1769.52|1039
1593624300000|2020-07-01 17:25:00|1770.47|1769.97|1770.73|1770.23|1771.08|1770.5|1769.81|1769.24|1285
1593624600000|2020-07-01 17:30:00|1771.12|1770.62|1771.76|1771.26|1772.04|1771.37|1770.98|1770.36|1132
1593624900000|2020-07-01 17:35:00|1771.73|1771.23|1771.47|1770.97|1772.33|1771.68|1771.29|1770.58|1038
1593625200000|2020-07-01 17:40:00|1771.46|1770.96|1769.35|1768.55|1771.71|1771.1|1769.07|1768.36|1091
1593625500000|2020-07-01 17:45:00|1769.27|1768.47|1768.45|1767.95|1769.73|1769.07|1768.28|1767.69|1200
1593625800000|2020-07-01 17:50:00|1768.6|1767.8|1769.2|1768.7|1770.07|1769.43|1768.13|1767.63|1020
1593626100000|2020-07-01 17:55:00|1769.21|1768.71|1769.53|1768.73|1769.68|1769.05|1768.89|1768.18|858
1593626400000|2020-07-01 18:00:00|1769.26|1768.46|1769.59|1768.79|1771.45|1770.88|1769|1768.31|1266
1593626700000|2020-07-01 18:05:00|1769.57|1768.77|1770.13|1769.33|1770.2|1769.51|1769.03|1768.28|1078
1593627000000|2020-07-01 18:10:00|1770.08|1769.28|1768.77|1768.27|1770.08|1769.49|1768.69|1768.03|1129
1593627300000|2020-07-01 18:15:00|1768.76|1768.26|1768.82|1768.32|1769.21|1768.59|1768.18|1767.58|1075
1593627600000|2020-07-01 18:20:00|1768.87|1768.37|1767.69|1766.89|1768.96|1768.37|1767.41|1766.86|1094
1593627900000|2020-07-01 18:25:00|1767.71|1766.91|1767.64|1766.84|1768.27|1767.62|1766.8|1766.3|1156
1593628200000|2020-07-01 18:30:00|1767.65|1766.85|1768.14|1767.64|1768.33|1767.83|1766.97|1766.41|934
1593628500000|2020-07-01 18:35:00|1768.13|1767.63|1768.45|1767.95|1768.69|1768.09|1767.58|1766.9|891
1593628800000|2020-07-01 18:40:00|1768.52|1768.02|1768.44|1767.94|1768.75|1768.19|1767.95|1767.45|853
1593629100000|2020-07-01 18:45:00|1768.45|1767.95|1768.83|1768.33|1768.95|1768.36|1768.05|1767.55|671
1593629400000|2020-07-01 18:50:00|1768.85|1768.35|1769.61|1769.11|1769.99|1769.42|1768.2|1767.7|761
1593629700000|2020-07-01 18:55:00|1769.6|1769.1|1771.1|1770.3|1771.27|1770.65|1769.57|1768.92|962
1593630000000|2020-07-01 19:00:00|1771.06|1770.26|1771.65|1770.85|1771.76|1771.12|1770.74|1770|980
1593630300000|2020-07-01 19:05:00|1771.5|1771|1771.45|1770.95|1771.69|1771.01|1770.56|1770.03|1020
1593630600000|2020-07-01 19:10:00|1771.42|1770.65|1771.86|1771.36|1772.08|1771.36|1770.35|1769.85|835
1593630900000|2020-07-01 19:15:00|1771.88|1771.38|1771.4|1770.9|1772.08|1771.52|1771.3|1770.65|958
1593631200000|2020-07-01 19:20:00|1771.41|1770.91|1771.63|1771.13|1772.02|1771.39|1771.26|1770.63|906
1593631500000|2020-07-01 19:25:00|1771.64|1771.14|1772.15|1771.35|1772.91|1772.25|1771.62|1770.96|1081
1593631800000|2020-07-01 19:30:00|1772.13|1771.33|1772.72|1771.92|1773.59|1772.85|1771.86|1771.16|1024
1593632100000|2020-07-01 19:35:00|1772.61|1771.81|1772.31|1771.81|1772.79|1772.18|1771.69|1770.89|969
1593632400000|2020-07-01 19:40:00|1772.26|1771.76|1772.6|1771.8|1772.79|1772.15|1771.77|1771.13|842
1593632700000|2020-07-01 19:45:00|1772.45|1771.95|1772.58|1771.78|1772.76|1772.23|1771.88|1771.31|877
1593633000000|2020-07-01 19:50:00|1772.56|1771.76|1772.25|1771.45|1772.8|1772.3|1771.56|1771.03|1218
1593633300000|2020-07-01 19:55:00|1772.26|1771.46|1772.86|1772.36|1773.22|1772.56|1771.8|1771.15|1081
1593633600000|2020-07-01 20:00:00|1772.9|1772.4|1772.03|1771.23|1773.13|1772.58|1771.76|1771.11|566
1593633900000|2020-07-01 20:05:00|1771.99|1771.19|1771.46|1770.66|1772.32|1771.53|1771.11|1770.34|375
1593634200000|2020-07-01 20:10:00|1771.49|1770.69|1771.3|1770.8|1771.74|1771.01|1770.9|1770.1|438
1593634500000|2020-07-01 20:15:00|1771.29|1770.79|1771.79|1770.99|1772|1771.35|1771.09|1770.41|357
1593634800000|2020-07-01 20:20:00|1771.85|1771.05|1771.71|1771.21|1772|1771.33|1771.4|1770.72|292
1593635100000|2020-07-01 20:25:00|1771.88|1771.08|1771.39|1770.59|1771.88|1771.18|1771.11|1770.45|217
1593635400000|2020-07-01 20:30:00|1771.4|1770.6|1771.61|1770.81|1771.71|1771.05|1770.61|1770.11|309
1593635700000|2020-07-01 20:35:00|1771.44|1770.94|1771.38|1770.88|1771.75|1771.05|1771.19|1770.66|163
1593636000000|2020-07-01 20:40:00|1771.31|1770.81|1771.48|1770.68|1771.95|1771.35|1771.27|1770.56|295
1593636300000|2020-07-01 20:45:00|1771.44|1770.64|1770.93|1770.13|1771.5|1770.77|1770.71|1770.04|285
1593636600000|2020-07-01 20:50:00|1770.94|1770.14|1770.6|1769.8|1771.18|1770.46|1770.02|1769.42|423
1593636900000|2020-07-01 20:55:00|1770.62|1769.82|1770.7|1769.9|1771.28|1770.48|1770.5|1769.7|239
1593640800000|2020-07-01 22:00:00|1770.2|1769.4|1772.11|1771.31|1772.57|1771.77|1769.28|1767.09|500
1593641100000|2020-07-01 22:05:00|1772.14|1771.34|1771.51|1770.71|1772.85|1772.24|1771.38|1770.58|410
1593641400000|2020-07-01 22:10:00|1771.47|1770.67|1771.52|1770.72|1772.06|1771.26|1771.24|1770.44|244
1593641700000|2020-07-01 22:15:00|1771.56|1770.76|1771.5|1770.7|1772.06|1771.26|1771.12|1770.32|270
1593642000000|2020-07-01 22:20:00|1771.51|1770.71|1771.87|1771.07|1772.33|1771.53|1771.51|1770.71|210
1593642300000|2020-07-01 22:25:00|1771.79|1770.99|1771.48|1770.68|1772.02|1771.22|1771.21|1770.41|164
1593642600000|2020-07-01 22:30:00|1771.35|1770.55|1771.2|1770.4|1771.56|1770.76|1770.94|1770.14|202
1593642900000|2020-07-01 22:35:00|1771.21|1770.41|1770.96|1770.16|1771.59|1770.79|1770.68|1769.88|170
1593643200000|2020-07-01 22:40:00|1770.98|1770.18|1770.9|1770.1|1771.13|1770.33|1770.48|1769.68|271
1593643500000|2020-07-01 22:45:00|1770.91|1770.11|1770.62|1769.82|1770.93|1770.13|1769.89|1769.09|336
1593643800000|2020-07-01 22:50:00|1770.64|1769.84|1770.07|1769.27|1770.65|1769.85|1769.87|1769.07|291
1593644100000|2020-07-01 22:55:00|1770.06|1769.26|1770.34|1769.54|1770.46|1769.66|1769.16|1768.36|397
1593644400000|2020-07-01 23:00:00|1770.4|1769.6|1770.89|1770.09|1770.99|1770.19|1769.99|1769.19|308
1593644700000|2020-07-01 23:05:00|1770.87|1770.07|1770.76|1769.96|1771.29|1770.49|1770.27|1769.47|335
1593645000000|2020-07-01 23:10:00|1770.78|1769.98|1771.67|1770.87|1771.83|1771.07|1770.71|1769.91|286
1593645300000|2020-07-01 23:15:00|1771.7|1770.9|1769.76|1769.26|1771.76|1770.96|1769.16|1768.66|511
1593645600000|2020-07-01 23:20:00|1769.92|1769.12|1770.19|1769.69|1770.42|1769.78|1769.66|1769.1|191
1593645900000|2020-07-01 23:25:00|1770.18|1769.68|1769.88|1769.38|1770.48|1769.85|1769.38|1768.83|246
1593646200000|2020-07-01 23:30:00|1769.9|1769.4|1770.29|1769.49|1770.46|1769.73|1769.4|1768.8|304
1593646500000|2020-07-01 23:35:00|1770.33|1769.53|1770.14|1769.34|1770.67|1769.91|1769.71|1769.19|244
1593646800000|2020-07-01 23:40:00|1770.06|1769.26|1769.97|1769.17|1770.41|1769.61|1769.93|1769.14|254
1593647100000|2020-07-01 23:45:00|1769.94|1769.14|1769.09|1768.29|1770.25|1769.45|1768.77|1767.97|296
1593647400000|2020-07-01 23:50:00|1769.19|1768.39|1769.35|1768.55|1769.76|1768.96|1768.65|1767.85|430
1593647700000|2020-07-01 23:55:00|1769.24|1768.44|1768.86|1768.06|1769.37|1768.57|1768.25|1767.45|339
1593648000000|2020-07-02 00:00:00|1768.85|1768.05|1767.29|1766.49|1769.49|1768.69|1766.85|1766.19|717
1593648300000|2020-07-02 00:05:00|1767.26|1766.46|1767.52|1766.72|1768.69|1768.04|1767.13|1766.33|536
1593648600000|2020-07-02 00:10:00|1767.55|1766.75|1767.77|1766.97|1768.67|1768.02|1767.34|1766.57|492
1593648900000|2020-07-02 00:15:00|1767.82|1767.02|1768.45|1767.65|1768.79|1767.99|1767.55|1766.75|421
1593649200000|2020-07-02 00:20:00|1768.46|1767.66|1767.63|1766.83|1768.5|1767.7|1767.09|1766.29|385
1593649500000|2020-07-02 00:25:00|1767.74|1766.94|1767.6|1766.8|1767.92|1767.17|1767.2|1766.4|296
1593649800000|2020-07-02 00:30:00|1767.65|1766.85|1767.91|1767.11|1768.22|1767.42|1767.25|1766.45|256
1593650100000|2020-07-02 00:35:00|1767.8|1767|1767.92|1767.12|1768.25|1767.45|1767.25|1766.53|343
1593650400000|2020-07-02 00:40:00|1767.95|1767.15|1768.46|1767.66|1768.93|1768.13|1767.75|1767.03|346
1593650700000|2020-07-02 00:45:00|1768.28|1767.96|1768.78|1767.98|1769.01|1768.24|1767.56|1767.05|370
1593651000000|2020-07-02 00:50:00|1768.73|1768.28|1769.34|1768.54|1769.64|1768.97|1768.62|1767.89|635
1593651300000|2020-07-02 00:55:00|1769.35|1768.55|1769.21|1768.41|1769.52|1768.91|1768.68|1767.88|518
1593651600000|2020-07-02 01:00:00|1768.93|1768.13|1768.48|1767.68|1769.3|1768.5|1766.66|1765.92|1029
1593651900000|2020-07-02 01:05:00|1768.45|1767.65|1768.69|1768.19|1769.1|1768.46|1767.73|1767.11|762
1593652200000|2020-07-02 01:10:00|1768.7|1768.2|1767.22|1766.72|1768.82|1768.32|1767.16|1766.42|768
1593652500000|2020-07-02 01:15:00|1767.28|1766.78|1767.95|1767.15|1768.03|1767.33|1766.13|1765.38|767
1593652800000|2020-07-02 01:20:00|1767.98|1767.18|1769.16|1768.36|1769.16|1768.36|1767.78|1767.17|718
1593653100000|2020-07-02 01:25:00|1768.94|1768.14|1769.14|1768.34|1769.65|1769.1|1768.49|1767.72|635
1593653400000|2020-07-02 01:30:00|1769.1|1768.3|1769.36|1768.56|1769.54|1768.8|1768.53|1767.88|745
1593653700000|2020-07-02 01:35:00|1769.26|1768.46|1770.26|1769.46|1770.38|1769.74|1768.57|1767.97|771
1593654000000|2020-07-02 01:40:00|1770.2|1769.4|1769.87|1769.07|1770.2|1769.4|1769.28|1768.48|572
1593654300000|2020-07-02 01:45:00|1769.85|1769.05|1769.69|1768.89|1770.13|1769.33|1769.57|1768.81|432
1593654600000|2020-07-02 01:50:00|1769.66|1768.86|1770.05|1769.55|1770.19|1769.69|1769.44|1768.78|536
1593654900000|2020-07-02 01:55:00|1770.11|1769.61|1770.01|1769.21|1770.51|1769.85|1769.45|1768.92|598
1593655200000|2020-07-02 02:00:00|1769.99|1769.19|1769.46|1768.66|1770.08|1769.29|1768.99|1768.19|515
1593655500000|2020-07-02 02:05:00|1769.39|1768.59|1770.4|1769.6|1770.57|1769.77|1769.33|1768.53|452
1593655800000|2020-07-02 02:10:00|1770.41|1769.61|1770.24|1769.44|1770.7|1769.9|1770.24|1769.44|428
1593656100000|2020-07-02 02:15:00|1770.26|1769.46|1770.73|1769.93|1770.93|1770.33|1770.18|1769.38|469
1593656400000|2020-07-02 02:20:00|1770.75|1769.95|1770.09|1769.29|1770.83|1770.14|1769.47|1768.82|509
1593656700000|2020-07-02 02:25:00|1770.02|1769.22|1769.93|1769.43|1770.19|1769.62|1769.3|1768.78|409
1593657000000|2020-07-02 02:30:00|1769.99|1769.49|1770.45|1769.65|1770.58|1769.87|1769.69|1768.89|482
1593657300000|2020-07-02 02:35:00|1770.44|1769.64|1769.78|1768.98|1770.73|1769.93|1769.02|1768.37|480
1593657600000|2020-07-02 02:40:00|1769.76|1768.96|1770.08|1769.28|1770.36|1769.63|1769.65|1768.85|396
1593657900000|2020-07-02 02:45:00|1770.11|1769.31|1768.78|1767.98|1770.11|1769.48|1768.43|1767.63|500
1593658200000|2020-07-02 02:50:00|1768.77|1767.97|1768.36|1767.56|1768.92|1768.3|1768.01|1767.24|533
1593658500000|2020-07-02 02:55:00|1768.34|1767.54|1768.62|1767.82|1769.01|1768.36|1768.2|1767.45|384
1593658800000|2020-07-02 03:00:00|1768.55|1767.75|1768.56|1767.76|1768.71|1767.91|1767.83|1767.03|447
1593659100000|2020-07-02 03:05:00|1768.51|1767.71|1768.55|1767.75|1769.09|1768.29|1768.42|1767.62|329
1593659400000|2020-07-02 03:10:00|1768.53|1767.73|1768.95|1768.15|1769.24|1768.59|1767.72|1766.92|530
1593659700000|2020-07-02 03:15:00|1768.98|1768.18|1768.61|1767.81|1769.18|1768.38|1768.23|1767.43|502
1593660000000|2020-07-02 03:20:00|1768.62|1767.82|1768.64|1767.84|1769.07|1768.36|1768.32|1767.52|363
1593660300000|2020-07-02 03:25:00|1768.63|1767.83|1769.1|1768.3|1769.24|1768.44|1768.44|1767.64|334
1593660600000|2020-07-02 03:30:00|1769.07|1768.27|1768.53|1767.73|1769.36|1768.61|1768.1|1767.41|372
1593660900000|2020-07-02 03:35:00|1768.59|1767.79|1768.86|1768.06|1769.26|1768.7|1768.25|1767.6|262
1593661200000|2020-07-02 03:40:00|1768.85|1768.05|1768.71|1767.91|1769.14|1768.46|1768.42|1767.77|359
1593661500000|2020-07-02 03:45:00|1768.67|1767.87|1768.73|1767.93|1769.46|1768.66|1768.5|1767.74|353
1593661800000|2020-07-02 03:50:00|1768.76|1767.96|1769.44|1768.64|1769.62|1768.82|1768.28|1767.78|333
1593662100000|2020-07-02 03:55:00|1769.15|1768.35|1769.49|1768.69|1769.77|1768.97|1768.8|1768|414
1593662400000|2020-07-02 04:00:00|1769.7|1768.9|1769.14|1768.34|1769.73|1768.93|1768.86|1768.06|363
1593662700000|2020-07-02 04:05:00|1769.15|1768.35|1769.27|1768.47|1769.51|1768.71|1768.94|1768.14|242
1593663000000|2020-07-02 04:10:00|1769.26|1768.46|1769.35|1768.55|1769.45|1768.74|1768.84|1768.16|221
1593663300000|2020-07-02 04:15:00|1769.32|1768.52|1769|1768.5|1769.33|1768.64|1768.95|1768.23|152
1593663600000|2020-07-02 04:20:00|1768.96|1768.46|1768.94|1768.44|1769.26|1768.57|1768.8|1768.24|219
1593663900000|2020-07-02 04:25:00|1769.15|1768.35|1768.96|1768.46|1769.22|1768.57|1768.78|1768.21|240
1593664200000|2020-07-02 04:30:00|1769.18|1768.38|1769.02|1768.52|1769.25|1768.58|1768.85|1768.23|202
1593664500000|2020-07-02 04:35:00|1769.01|1768.51|1768.89|1768.39|1769.21|1768.57|1768.8|1768.24|171
1593664800000|2020-07-02 04:40:00|1768.83|1768.33|1768.83|1768.33|1769.2|1768.55|1768.8|1768.22|169
1593665100000|2020-07-02 04:45:00|1768.89|1768.39|1769.07|1768.57|1769.42|1768.73|1768.78|1768.17|180
1593665400000|2020-07-02 04:50:00|1769.05|1768.55|1768.92|1768.42|1769.27|1768.69|1768.84|1768.22|199
1593665700000|2020-07-02 04:55:00|1768.91|1768.41|1768.18|1767.38|1769.2|1768.64|1767.95|1767.21|298
1593666000000|2020-07-02 05:00:00|1768.11|1767.31|1767.79|1766.99|1768.44|1767.83|1767.56|1766.89|504
1593666300000|2020-07-02 05:05:00|1767.8|1767|1767.24|1766.74|1768.15|1767.35|1767.21|1766.41|294
1593666600000|2020-07-02 05:10:00|1767.11|1766.61|1766.7|1765.9|1767.61|1766.91|1766.65|1765.85|372
1593666900000|2020-07-02 05:15:00|1766.66|1765.86|1765.88|1765.08|1767.37|1766.59|1765.35|1764.55|589
1593667200000|2020-07-02 05:20:00|1766.17|1765.37|1766.3|1765.5|1766.68|1765.9|1765.82|1765.13|592
1593667500000|2020-07-02 05:25:00|1766.34|1765.54|1767.23|1766.43|1767.49|1766.95|1766.1|1765.48|502
1593667800000|2020-07-02 05:30:00|1767.2|1766.4|1766.11|1765.31|1767.24|1766.44|1765.56|1764.9|915
1593668100000|2020-07-02 05:35:00|1766.12|1765.32|1767.07|1766.27|1767.21|1766.42|1765.85|1765.05|661
1593668400000|2020-07-02 05:40:00|1766.96|1766.16|1766.78|1766.28|1767.33|1766.57|1766.63|1765.99|517
1593668700000|2020-07-02 05:45:00|1766.76|1766.26|1765.34|1764.54|1767.05|1766.43|1764.65|1763.96|836
1593669000000|2020-07-02 05:50:00|1765.29|1764.49|1767.03|1766.23|1767.03|1766.33|1765.07|1764.39|584
1593669300000|2020-07-02 05:55:00|1767.11|1766.31|1766.79|1765.99|1767.11|1766.47|1766.26|1765.58|569
1593669600000|2020-07-02 06:00:00|1766.55|1766.05|1768.12|1767.32|1768.28|1767.73|1766.34|1765.74|1087
1593669900000|2020-07-02 06:05:00|1768.09|1767.29|1767.52|1766.72|1768.38|1767.73|1767.18|1766.59|1089
1593670200000|2020-07-02 06:10:00|1767.2|1766.7|1767.34|1766.84|1768.48|1767.83|1766.97|1766.47|762
1593670500000|2020-07-02 06:15:00|1767.38|1766.88|1768.36|1767.56|1768.74|1768.16|1766.95|1766.45|847
1593670800000|2020-07-02 06:20:00|1768.2|1767.7|1767.96|1767.46|1768.41|1767.91|1767.13|1766.63|821
1593671100000|2020-07-02 06:25:00|1767.95|1767.45|1767.27|1766.77|1768.18|1767.63|1766.88|1766.38|842
1593671400000|2020-07-02 06:30:00|1767.22|1766.72|1767.13|1766.63|1767.7|1767.11|1766.74|1766.2|940
1593671700000|2020-07-02 06:35:00|1767.14|1766.64|1766.28|1765.78|1767.3|1766.8|1766.08|1765.58|845
1593672000000|2020-07-02 06:40:00|1766.29|1765.79|1767.86|1767.36|1768.14|1767.53|1766.27|1765.77|679
1593672300000|2020-07-02 06:45:00|1767.87|1767.37|1768.26|1767.76|1768.54|1768.04|1767.29|1766.79|891
1593672600000|2020-07-02 06:50:00|1768.25|1767.75|1768.57|1768.07|1768.82|1768.32|1768.22|1767.72|578
1593672900000|2020-07-02 06:55:00|1768.55|1768.05|1768.33|1767.83|1769.01|1768.51|1768.27|1767.77|650
1593673200000|2020-07-02 07:00:00|1768.36|1767.86|1769.38|1768.88|1769.85|1769.3|1768.33|1767.83|1079
1593673500000|2020-07-02 07:05:00|1769.37|1768.87|1769.56|1769.06|1769.76|1769.26|1768.79|1768.29|877
1593673800000|2020-07-02 07:10:00|1769.58|1769.08|1769.7|1769.2|1769.89|1769.39|1769.11|1768.61|805
1593674100000|2020-07-02 07:15:00|1769.71|1769.21|1769.07|1768.57|1769.76|1769.26|1769.04|1768.52|677
1593674400000|2020-07-02 07:20:00|1769.06|1768.56|1768.97|1768.47|1769.9|1769.4|1768.75|1768.25|786
1593674700000|2020-07-02 07:25:00|1768.93|1768.43|1768.13|1767.63|1768.95|1768.45|1767.69|1767.19|846
1593675000000|2020-07-02 07:30:00|1768.14|1767.64|1769.36|1768.86|1769.91|1769.41|1768.14|1767.62|755
1593675300000|2020-07-02 07:35:00|1769.32|1768.82|1769.38|1768.88|1769.61|1769.11|1769.04|1768.38|596
1593675600000|2020-07-02 07:40:00|1769.39|1768.89|1770.37|1769.87|1770.52|1770.02|1769.15|1768.56|916
1593675900000|2020-07-02 07:45:00|1770.38|1769.88|1770.29|1769.79|1770.5|1770|1769.89|1769.35|686
1593676200000|2020-07-02 07:50:00|1770.25|1769.75|1768.89|1768.39|1770.73|1770.23|1768.83|1768.33|909
1593676500000|2020-07-02 07:55:00|1768.86|1768.36|1769.47|1768.97|1769.74|1769.2|1768.77|1768.2|921
1593676800000|2020-07-02 08:00:00|1769.54|1769.04|1769.7|1769.2|1770.07|1769.49|1769.23|1768.6|658
1593677100000|2020-07-02 08:05:00|1769.73|1769.23|1769.97|1769.47|1770|1769.5|1769.16|1768.66|716
1593677400000|2020-07-02 08:10:00|1769.99|1769.49|1770.89|1770.39|1771.23|1770.73|1769.99|1769.49|676
1593677700000|2020-07-02 08:15:00|1770.88|1770.38|1771.47|1770.97|1771.71|1771.12|1770.54|1770.03|782
1593678000000|2020-07-02 08:20:00|1771.5|1771|1771.62|1771.12|1772.04|1771.39|1770.39|1769.89|978
1593678300000|2020-07-02 08:25:00|1771.76|1771.26|1771.88|1771.38|1772.08|1771.58|1770.78|1770.28|950
1593678600000|2020-07-02 08:30:00|1771.82|1771.32|1772.02|1771.52|1772.34|1771.84|1770.91|1770.29|913
1593678900000|2020-07-02 08:35:00|1772|1771.5|1771.33|1770.83|1772.09|1771.59|1771.28|1770.78|611
1593679200000|2020-07-02 08:40:00|1771.34|1770.84|1771.44|1770.94|1771.95|1771.45|1770.89|1770.39|728
1593679500000|2020-07-02 08:45:00|1771.47|1770.97|1771.93|1771.43|1772.1|1771.51|1771.03|1770.53|600
1593679800000|2020-07-02 08:50:00|1771.91|1771.41|1771.34|1770.84|1772.68|1772.02|1770.72|1770.22|915
1593680100000|2020-07-02 08:55:00|1771.32|1770.82|1772.76|1772.26|1773.13|1772.63|1771.02|1770.52|757
1593680400000|2020-07-02 09:00:00|1772.79|1772.29|1773.22|1772.72|1773.27|1772.77|1772.51|1772.01|868
1593680700000|2020-07-02 09:05:00|1773.23|1772.73|1772.98|1772.48|1773.59|1773.04|1772.54|1772.04|901
1593681000000|2020-07-02 09:10:00|1773|1772.5|1773.12|1772.62|1773.66|1773.16|1772.82|1772.25|922
1593681300000|2020-07-02 09:15:00|1773.08|1772.58|1771.77|1771.27|1773.53|1773.03|1771.61|1771.06|920
1593681600000|2020-07-02 09:20:00|1771.72|1771.22|1771.41|1770.91|1772.67|1772.1|1771.23|1770.6|819
1593681900000|2020-07-02 09:25:00|1771.56|1770.76|1772.75|1771.95|1772.85|1772.25|1771.34|1770.76|791
1593682200000|2020-07-02 09:30:00|1772.6|1772.1|1772.56|1771.76|1772.8|1772.17|1772|1771.42|787
1593682500000|2020-07-02 09:35:00|1772.64|1771.84|1772.28|1771.78|1772.64|1771.96|1771.86|1771.25|606
1593682800000|2020-07-02 09:40:00|1772.45|1771.65|1771.92|1771.42|1772.67|1772.05|1771.73|1771.23|728
1593683100000|2020-07-02 09:45:00|1772.21|1771.41|1772.14|1771.64|1772.34|1771.84|1771.59|1771.09|611
1593683400000|2020-07-02 09:50:00|1772.11|1771.61|1773.3|1772.5|1773.44|1772.84|1771.91|1771.32|656
1593683700000|2020-07-02 09:55:00|1773.29|1772.49|1773.45|1772.95|1773.78|1773.18|1772.67|1772.08|679
1593684000000|2020-07-02 10:00:00|1773.6|1772.8|1773.38|1772.58|1773.99|1773.41|1773.1|1772.56|756
1593684300000|2020-07-02 10:05:00|1773.44|1772.64|1773.5|1773|1774.4|1773.78|1773.1|1772.6|880
1593684600000|2020-07-02 10:10:00|1773.53|1773.03|1774.45|1773.65|1774.95|1774.43|1773.45|1772.9|691
1593684900000|2020-07-02 10:15:00|1774.46|1773.66|1774.05|1773.25|1774.65|1774.03|1773.86|1773.25|617
1593685200000|2020-07-02 10:20:00|1774.06|1773.26|1773.75|1772.95|1774.2|1773.55|1773.53|1772.91|587
1593685500000|2020-07-02 10:25:00|1773.77|1772.97|1773.81|1773.01|1774.15|1773.44|1773.2|1772.54|641
1593685800000|2020-07-02 10:30:00|1773.94|1773.14|1773.76|1772.96|1774.01|1773.37|1773.37|1772.71|487
1593686100000|2020-07-02 10:35:00|1773.74|1772.94|1773.41|1772.91|1773.95|1773.27|1773.18|1772.6|522
1593686400000|2020-07-02 10:40:00|1773.45|1772.95|1773.01|1772.51|1773.66|1773.12|1772.82|1772.26|636
1593686700000|2020-07-02 10:45:00|1773.03|1772.53|1772.92|1772.42|1773.04|1772.54|1772.47|1771.97|664
1593687000000|2020-07-02 10:50:00|1772.91|1772.41|1773.1|1772.6|1773.72|1773.22|1772.57|1771.97|775
1593687300000|2020-07-02 10:55:00|1773.11|1772.31|1772.53|1772.03|1773.26|1772.76|1772.47|1771.9|502
1593687600000|2020-07-02 11:00:00|1772.5|1772|1773.87|1773.37|1774.24|1773.74|1772.46|1771.96|770
1593687900000|2020-07-02 11:05:00|1773.82|1773.32|1773.8|1773.3|1774.45|1773.95|1773.02|1772.35|603
1593688200000|2020-07-02 11:10:00|1773.79|1773.29|1772.42|1771.92|1773.93|1773.43|1772.32|1771.82|660
1593688500000|2020-07-02 11:15:00|1772.59|1772.09|1773.48|1772.98|1773.84|1773.19|1772.42|1771.89|771
1593688800000|2020-07-02 11:20:00|1773.41|1772.91|1773.49|1772.99|1773.83|1773.13|1772.92|1772.35|468
1593689100000|2020-07-02 11:25:00|1773.44|1772.94|1773.65|1773.15|1774.03|1773.47|1773.14|1772.6|633
1593689400000|2020-07-02 11:30:00|1773.69|1773.19|1773.38|1772.88|1773.94|1773.33|1772.83|1772.23|789
1593689700000|2020-07-02 11:35:00|1773.36|1772.86|1773.48|1772.98|1774.07|1773.42|1773.11|1772.52|591
1593690000000|2020-07-02 11:40:00|1773.43|1772.93|1773.28|1772.78|1773.77|1773.27|1772.87|1772.21|635
1593690300000|2020-07-02 11:45:00|1773.39|1772.89|1772.43|1771.93|1773.62|1773.12|1772.3|1771.62|755
1593690600000|2020-07-02 11:50:00|1772.45|1771.95|1773.79|1773.29|1774|1773.5|1771.98|1771.48|800
1593690900000|2020-07-02 11:55:00|1773.8|1773.3|1772.99|1772.49|1773.9|1773.4|1772.87|1772.24|662
1593691200000|2020-07-02 12:00:00|1773.04|1772.54|1771.2|1770.7|1773.17|1772.67|1770.56|1770.06|1266
1593691500000|2020-07-02 12:05:00|1771.15|1770.65|1770.45|1769.95|1771.51|1770.91|1769.48|1768.98|1127
1593691800000|2020-07-02 12:10:00|1770.44|1769.94|1769.42|1768.92|1770.88|1770.3|1769.41|1768.91|905
1593692100000|2020-07-02 12:15:00|1769.49|1768.99|1768.48|1767.98|1770.09|1769.51|1767.95|1767.45|1359
1593692400000|2020-07-02 12:20:00|1768.4|1767.9|1768.11|1767.61|1769.59|1769|1767.44|1766.92|1409
1593692700000|2020-07-02 12:25:00|1768.09|1767.59|1767.17|1766.37|1768.25|1767.67|1766.12|1765.02|1444
1593693000000|2020-07-02 12:30:00|1767.05|1766.25|1764.11|1763.31|1771.33|1770.36|1763.6|1762.8|2162
1593693300000|2020-07-02 12:35:00|1764.04|1763.24|1768.32|1767.52|1768.62|1767.82|1763.71|1762.91|1984
1593693600000|2020-07-02 12:40:00|1768.22|1767.42|1765.78|1764.98|1768.22|1767.42|1765.56|1764.76|1661
1593693900000|2020-07-02 12:45:00|1765.82|1765.02|1765.34|1764.54|1768.53|1767.73|1764.87|1764.07|1591
1593694200000|2020-07-02 12:50:00|1765.23|1764.43|1764.86|1764.36|1765.61|1764.81|1762.68|1762|1591
1593694500000|2020-07-02 12:55:00|1764.91|1764.41|1760.89|1760.09|1765.09|1764.48|1760.86|1760.06|1579
1593694800000|2020-07-02 13:00:00|1760.93|1760.13|1759.31|1758.51|1762.1|1761.3|1757.98|1757.18|1956
1593695100000|2020-07-02 13:05:00|1759.32|1758.52|1763.36|1762.56|1763.94|1763.14|1758.24|1757.44|1793
1593695400000|2020-07-02 13:10:00|1763.38|1762.58|1765.29|1764.79|1765.58|1765.01|1763.24|1762.44|1657
1593695700000|2020-07-02 13:15:00|1765.31|1764.81|1767.77|1766.97|1768.3|1767.66|1764.42|1763.88|1653
1593696000000|2020-07-02 13:20:00|1767.83|1767.03|1766.63|1766.13|1768.02|1767.52|1765.79|1765.17|1369
1593696300000|2020-07-02 13:25:00|1766.56|1766.06|1768.11|1767.61|1768.26|1767.76|1766.38|1765.79|1211
1593696600000|2020-07-02 13:30:00|1768.05|1767.55|1768|1767.5|1769.59|1769.07|1766.29|1765.79|1778
1593696900000|2020-07-02 13:35:00|1767.91|1767.41|1768.09|1767.59|1769.34|1768.81|1767.64|1766.88|1452
1593697200000|2020-07-02 13:40:00|1768.08|1767.58|1769.66|1769.16|1770.89|1770.26|1767.91|1767.26|1567
1593697500000|2020-07-02 13:45:00|1769.63|1769.13|1770.09|1769.59|1772.4|1771.76|1769.18|1768.58|1717
1593697800000|2020-07-02 13:50:00|1770.04|1769.54|1773.24|1772.74|1773.59|1773.09|1770.04|1769.54|1658
1593698100000|2020-07-02 13:55:00|1773.23|1772.73|1774.13|1773.63|1774.94|1774.35|1772.72|1772.13|1622
1593698400000|2020-07-02 14:00:00|1774.14|1773.64|1774.41|1773.61|1776.86|1776.06|1773.71|1773.12|1784
1593698700000|2020-07-02 14:05:00|1774.4|1773.6|1773.65|1773.15|1774.96|1774.43|1772.8|1772.2|1482
1593699000000|2020-07-02 14:10:00|1773.62|1773.12|1775.07|1774.57|1775.43|1774.86|1772.66|1772.16|1465
1593699300000|2020-07-02 14:15:00|1775.08|1774.58|1775.73|1775.23|1776.42|1775.81|1774.98|1774.48|1531
1593699600000|2020-07-02 14:20:00|1775.67|1775.17|1776.67|1776.17|1777.64|1777|1775.6|1775.1|1590
1593699900000|2020-07-02 14:25:00|1776.66|1776.16|1778.04|1777.24|1778.14|1777.48|1776.34|1775.81|1656
1593700200000|2020-07-02 14:30:00|1778.02|1777.22|1777.94|1777.44|1779.23|1778.43|1776.88|1776.24|1748
1593700500000|2020-07-02 14:35:00|1777.96|1777.46|1775.95|1775.45|1778.72|1778.15|1775.11|1774.54|1739
1593700800000|2020-07-02 14:40:00|1775.98|1775.48|1778.1|1777.6|1778.52|1777.84|1775.75|1775.19|1329
1593701100000|2020-07-02 14:45:00|1778.14|1777.64|1777.5|1777|1779.56|1778.76|1776.51|1775.86|1674
1593701400000|2020-07-02 14:50:00|1777.67|1776.87|1776.32|1775.82|1777.97|1777.47|1775.87|1775.23|1564
1593701700000|2020-07-02 14:55:00|1776.22|1775.72|1775.91|1775.41|1777.49|1776.84|1774.69|1774.18|1553
1593702000000|2020-07-02 15:00:00|1775.81|1775.31|1776.49|1775.99|1777.19|1776.56|1775.49|1774.99|1594
1593702300000|2020-07-02 15:05:00|1776.44|1775.94|1776.71|1776.21|1777.15|1776.65|1775.21|1774.57|1599
1593702600000|2020-07-02 15:10:00|1776.76|1776.26|1776.41|1775.91|1777.18|1776.67|1776.33|1775.83|1342
1593702900000|2020-07-02 15:15:00|1776.42|1775.92|1779.82|1779.32|1780.03|1779.41|1776.1|1775.6|1367
1593703200000|2020-07-02 15:20:00|1779.85|1779.35|1778.3|1777.8|1779.99|1779.47|1777.74|1777.07|1274
1593703500000|2020-07-02 15:25:00|1778.31|1777.81|1778.11|1777.61|1779.18|1778.62|1777.65|1777.15|1244
1593703800000|2020-07-02 15:30:00|1778.07|1777.57|1778.63|1778.13|1779.17|1778.63|1777.14|1776.64|1491
1593704100000|2020-07-02 15:35:00|1778.66|1778.16|1779.2|1778.7|1779.41|1778.91|1778.38|1777.88|1208
1593704400000|2020-07-02 15:40:00|1779.22|1778.72|1778.75|1778.25|1779.44|1778.91|1778.38|1777.81|1161
1593704700000|2020-07-02 15:45:00|1778.74|1778.24|1777.5|1777|1779.04|1778.54|1777.5|1777|1229
1593705000000|2020-07-02 15:50:00|1777.43|1776.93|1777.77|1777.27|1778.34|1777.84|1777.1|1776.6|999
1593705300000|2020-07-02 15:55:00|1777.79|1777.29|1778.42|1777.92|1778.6|1778.1|1777.45|1776.71|1217
1593705600000|2020-07-02 16:00:00|1778.41|1777.91|1777.65|1777.15|1778.55|1778.05|1777.38|1776.84|1312
1593705900000|2020-07-02 16:05:00|1777.8|1777.3|1775.33|1774.83|1777.8|1777.3|1775.15|1774.5|1519
1593706200000|2020-07-02 16:10:00|1775.35|1774.85|1774.99|1774.49|1776.21|1775.55|1774.21|1773.62|1381
1593706500000|2020-07-02 16:15:00|1774.98|1774.48|1777.11|1776.61|1777.69|1777.08|1774.91|1774.41|1274
1593706800000|2020-07-02 16:20:00|1777.09|1776.59|1776.2|1775.7|1777.27|1776.65|1776.13|1775.63|1034
1593707100000|2020-07-02 16:25:00|1776.17|1775.67|1776.07|1775.57|1776.45|1775.9|1775.26|1774.7|1060
1593707400000|2020-07-02 16:30:00|1776.06|1775.56|1776.55|1776.05|1777.28|1776.78|1776.05|1775.46|846
1593707700000|2020-07-02 16:35:00|1776.52|1776.02|1776.43|1775.93|1776.84|1776.34|1776.08|1775.58|805
1593708000000|2020-07-02 16:40:00|1776.42|1775.92|1776.76|1776.26|1777.26|1776.76|1776.37|1775.87|794
1593708300000|2020-07-02 16:45:00|1776.75|1776.25|1776.91|1776.41|1777.02|1776.52|1776.16|1775.66|861
1593708600000|2020-07-02 16:50:00|1776.9|1776.4|1776.77|1776.27|1777.36|1776.8|1776.57|1775.9|902
1593708900000|2020-07-02 16:55:00|1776.75|1776.25|1776.84|1776.34|1777.12|1776.51|1776.24|1775.71|1077
1593709200000|2020-07-02 17:00:00|1776.77|1776.27|1777.6|1777.1|1777.97|1777.47|1776.56|1776.06|836
1593709500000|2020-07-02 17:05:00|1777.65|1777.15|1777.69|1777.19|1778.29|1777.69|1777.3|1776.74|922
1593709800000|2020-07-02 17:10:00|1777.77|1777.27|1777.74|1777.24|1778.4|1777.82|1777.33|1776.83|715
1593710100000|2020-07-02 17:15:00|1777.69|1777.19|1778.36|1777.86|1778.63|1778.13|1777.67|1777.17|811
1593710400000|2020-07-02 17:20:00|1778.28|1777.78|1777.67|1777.17|1778.32|1777.82|1777.54|1776.96|741
1593710700000|2020-07-02 17:25:00|1777.63|1777.13|1778|1777.5|1778.43|1777.87|1777.17|1776.67|933
1593711000000|2020-07-02 17:30:00|1778.08|1777.58|1777.7|1777.2|1778.45|1777.95|1777.6|1776.92|819
1593711300000|2020-07-02 17:35:00|1777.69|1777.19|1778.46|1777.96|1778.67|1778.12|1777.51|1777.01|842
1593711600000|2020-07-02 17:40:00|1778.45|1777.95|1777.67|1777.17|1778.46|1777.96|1777.47|1776.92|744
1593711900000|2020-07-02 17:45:00|1777.68|1777.18|1777.33|1776.83|1777.89|1777.32|1777.25|1776.63|730
1593712200000|2020-07-02 17:50:00|1777.32|1776.82|1777.37|1776.87|1777.92|1777.42|1776.39|1775.89|799
1593712500000|2020-07-02 17:55:00|1777.42|1776.92|1777.31|1776.81|1777.65|1777.15|1776.97|1776.43|931
1593712800000|2020-07-02 18:00:00|1777.27|1776.77|1776.52|1776.02|1777.35|1776.85|1776.31|1775.76|767
1593713100000|2020-07-02 18:05:00|1776.48|1775.98|1776.89|1776.39|1777.23|1776.73|1776.24|1775.54|603
1593713400000|2020-07-02 18:10:00|1776.94|1776.44|1777.34|1776.84|1777.77|1777.27|1776.91|1776.41|650
1593713700000|2020-07-02 18:15:00|1777.33|1776.83|1776.93|1776.43|1777.63|1777.13|1776.83|1776.33|525
1593714000000|2020-07-02 18:20:00|1776.95|1776.45|1777.23|1776.73|1777.3|1776.8|1776.61|1776.11|627
1593714300000|2020-07-02 18:25:00|1777.27|1776.77|1777.59|1777.09|1777.65|1777.15|1777.03|1776.53|586
1593714600000|2020-07-02 18:30:00|1777.58|1777.08|1777.26|1776.76|1777.6|1777.1|1776.8|1776.3|590
1593714900000|2020-07-02 18:35:00|1777.27|1776.77|1777.37|1776.87|1777.77|1777.27|1777.05|1776.55|638
1593715200000|2020-07-02 18:40:00|1777.35|1776.85|1777.52|1777.02|1777.65|1777.15|1777.15|1776.59|738
1593715500000|2020-07-02 18:45:00|1777.54|1777.04|1777.48|1776.98|1777.74|1777.24|1777.22|1776.72|670
1593715800000|2020-07-02 18:50:00|1777.49|1776.99|1777.18|1776.68|1777.74|1777.24|1776.75|1776.25|695
1593716100000|2020-07-02 18:55:00|1777.19|1776.69|1777.4|1776.9|1777.67|1777.17|1777.02|1776.52|657
1593716400000|2020-07-02 19:00:00|1777.39|1776.89|1777.23|1776.73|1777.59|1777.08|1777.14|1776.47|782
1593716700000|2020-07-02 19:05:00|1777.25|1776.75|1776.82|1776.32|1777.3|1776.76|1776.71|1776.09|734
1593717000000|2020-07-02 19:10:00|1776.75|1776.25|1776.3|1775.8|1776.83|1776.27|1776.13|1775.51|764
1593717300000|2020-07-02 19:15:00|1776.31|1775.81|1775.87|1775.37|1776.32|1775.82|1775.6|1774.99|765
1593717600000|2020-07-02 19:20:00|1775.85|1775.35|1776.02|1775.52|1776.14|1775.58|1775.34|1774.77|686
1593717900000|2020-07-02 19:25:00|1775.97|1775.47|1775.32|1774.82|1776.1|1775.6|1775.1|1774.6|746
1593718200000|2020-07-02 19:30:00|1775.29|1774.79|1775.7|1775.2|1775.96|1775.43|1775.11|1774.47|732
1593718500000|2020-07-02 19:35:00|1775.69|1775.19|1775.81|1775.01|1776.22|1775.7|1775.59|1775.01|540
1593718800000|2020-07-02 19:40:00|1775.66|1775.16|1775.86|1775.36|1776.32|1775.7|1775.57|1775|599
1593719100000|2020-07-02 19:45:00|1775.84|1775.34|1776.35|1775.85|1776.91|1776.33|1775.64|1775.13|886
1593719400000|2020-07-02 19:50:00|1776.34|1775.84|1775.85|1775.35|1776.69|1776.16|1775.63|1774.99|996
1593719700000|2020-07-02 19:55:00|1775.77|1775.27|1776.11|1775.61|1776.24|1775.74|1775.3|1774.7|1001
1593720000000|2020-07-02 20:00:00|1776.19|1775.39|1776.3|1775.8|1776.66|1776.09|1776.03|1775.39|487
1593720300000|2020-07-02 20:05:00|1776.29|1775.79|1776.28|1775.78|1776.59|1775.97|1776.07|1775.48|284
1593720600000|2020-07-02 20:10:00|1776.41|1775.61|1776.23|1775.43|1776.54|1775.96|1775.76|1775.12|346
1593720900000|2020-07-02 20:15:00|1776.21|1775.41|1775.94|1775.44|1776.38|1775.7|1775.81|1775.04|295
1593721200000|2020-07-02 20:20:00|1776.01|1775.21|1775.95|1775.15|1776.12|1775.46|1775.6|1774.84|226
1593721500000|2020-07-02 20:25:00|1775.97|1775.17|1775.9|1775.1|1776.25|1775.55|1775.7|1775.06|266
1593721800000|2020-07-02 20:30:00|1775.84|1775.04|1776.3|1775.5|1776.54|1775.81|1775.73|1774.97|381
1593722100000|2020-07-02 20:35:00|1776.25|1775.45|1776.43|1775.63|1776.54|1775.85|1775.92|1775.23|216
1593722400000|2020-07-02 20:40:00|1776.44|1775.64|1776.14|1775.34|1776.48|1775.81|1775.81|1775.14|257
1593722700000|2020-07-02 20:45:00|1776.12|1775.32|1775.66|1774.86|1776.34|1775.54|1775.05|1774.39|413
1593723000000|2020-07-02 20:50:00|1775.64|1774.84|1775.91|1775.11|1776.38|1775.58|1775.02|1774.36|414
1593723300000|2020-07-02 20:55:00|1775.87|1775.07|1775.92|1775.12|1776.54|1775.74|1775.5|1774.7|324
1593727200000|2020-07-02 22:00:00|1776.68|1775.88|1777.27|1776.47|1777.7|1776.94|1775.93|1775.43|548
1593727500000|2020-07-02 22:05:00|1777.22|1776.42|1777.21|1776.71|1777.5|1776.89|1776.65|1776.15|396
1593727800000|2020-07-02 22:10:00|1777.44|1776.64|1776.72|1776.22|1777.52|1776.82|1776.52|1775.92|272
1593728100000|2020-07-02 22:15:00|1777|1776.2|1777.04|1776.24|1777.29|1776.61|1776.55|1775.93|278
1593728400000|2020-07-02 22:20:00|1777.05|1776.25|1776.79|1775.99|1777.24|1776.56|1776.54|1775.94|252
1593728700000|2020-07-02 22:25:00|1776.78|1775.98|1776.55|1776.05|1776.98|1776.24|1776.07|1775.43|220
1593729000000|2020-07-02 22:30:00|1776.54|1776.04|1776.74|1776.24|1777.3|1776.63|1776.52|1775.87|268
1593729300000|2020-07-02 22:35:00|1776.81|1776.31|1776.48|1775.98|1777.7|1777.07|1776.46|1775.82|339
1593729600000|2020-07-02 22:40:00|1776.45|1775.95|1776|1775.5|1776.79|1776.16|1775.97|1775.35|366
1593729900000|2020-07-02 22:45:00|1775.94|1775.44|1776.48|1775.68|1776.62|1776.08|1775.85|1775.26|262
1593730200000|2020-07-02 22:50:00|1776.51|1775.71|1776.25|1775.75|1776.76|1776.09|1776.18|1775.56|338
1593730500000|2020-07-02 22:55:00|1776.26|1775.76|1776.52|1775.72|1776.67|1775.99|1776.14|1775.53|258
1593730800000|2020-07-02 23:00:00|1776.23|1775.73|1776.78|1775.98|1776.97|1776.22|1776.15|1775.59|345
1593731100000|2020-07-02 23:05:00|1776.87|1776.07|1776.65|1775.85|1776.95|1776.28|1776.4|1775.62|232
1593731400000|2020-07-02 23:10:00|1776.64|1775.84|1776.88|1776.08|1777.09|1776.37|1776.51|1775.75|180
1593731700000|2020-07-02 23:15:00|1776.97|1776.17|1776.82|1776.02|1777.09|1776.36|1776.56|1775.84|202
1593732000000|2020-07-02 23:20:00|1776.8|1776|1776.93|1776.13|1777.23|1776.43|1776.47|1775.76|196
1593732300000|2020-07-02 23:25:00|1776.94|1776.14|1776.57|1775.77|1777.18|1776.38|1776.55|1775.75|270
1593732600000|2020-07-02 23:30:00|1776.62|1775.82|1776.43|1775.63|1776.79|1776.15|1776.18|1775.52|270
1593732900000|2020-07-02 23:35:00|1776.38|1775.88|1776.69|1775.89|1776.76|1776.05|1776.16|1775.53|211
1593733200000|2020-07-02 23:40:00|1776.72|1775.92|1776.78|1775.98|1776.89|1776.15|1776.37|1775.57|257
1593733500000|2020-07-02 23:45:00|1776.77|1775.97|1776.39|1775.59|1776.89|1776.13|1776.26|1775.46|323
1593733800000|2020-07-02 23:50:00|1776.4|1775.6|1776.4|1775.6|1776.85|1776.15|1776.28|1775.59|275
1593734100000|2020-07-02 23:55:00|1776.41|1775.61|1776.07|1775.57|1776.57|1775.86|1775.76|1775.13|235
1593734400000|2020-07-03 00:00:00|1776|1775.5|1775.85|1775.05|1776.5|1775.88|1775.56|1774.78|359
1593734700000|2020-07-03 00:05:00|1775.99|1775.19|1776.58|1776.08|1776.74|1776.13|1775.56|1774.94|342
1593735000000|2020-07-03 00:10:00|1776.6|1776.1|1776.03|1775.53|1777.11|1776.61|1775.97|1775.47|459
1593735300000|2020-07-03 00:15:00|1776.04|1775.54|1774.36|1773.86|1776.2|1775.7|1774.08|1773.58|554
1593735600000|2020-07-03 00:20:00|1774.51|1773.71|1774.25|1773.75|1774.95|1774.31|1774.03|1773.53|388
1593735900000|2020-07-03 00:25:00|1774.18|1773.68|1774.33|1773.83|1774.52|1774.02|1773.71|1773.1|380
1593736200000|2020-07-03 00:30:00|1774.35|1773.85|1773.88|1773.38|1774.53|1774.03|1773.31|1772.78|631
1593736500000|2020-07-03 00:35:00|1773.87|1773.37|1774.28|1773.78|1774.55|1774.05|1773.69|1773.12|355
1593736800000|2020-07-03 00:40:00|1774.22|1773.42|1774.24|1773.74|1774.67|1774.05|1774.02|1773.37|380
1593737100000|2020-07-03 00:45:00|1774.21|1773.71|1773.91|1773.41|1774.22|1773.72|1773.45|1772.74|397
1593737400000|2020-07-03 00:50:00|1773.9|1773.4|1774.83|1774.33|1774.94|1774.44|1773.65|1773.06|311
1593737700000|2020-07-03 00:55:00|1774.85|1774.35|1775.56|1774.76|1775.64|1774.93|1774.82|1774.27|416
1593738000000|2020-07-03 01:00:00|1775.45|1774.65|1776.14|1775.34|1777.45|1776.78|1775.33|1774.63|924
1593738300000|2020-07-03 01:05:00|1776.11|1775.31|1775.85|1775.05|1776.23|1775.66|1775.12|1774.5|615
1593738600000|2020-07-03 01:10:00|1775.83|1775.03|1775.63|1775.13|1776.22|1775.54|1775.55|1774.93|482
1593738900000|2020-07-03 01:15:00|1775.66|1775.16|1776.5|1776|1777.07|1776.57|1775.62|1775.08|527
1593739200000|2020-07-03 01:20:00|1776.47|1775.97|1775.97|1775.17|1776.78|1776.18|1775.54|1775.04|500
1593739500000|2020-07-03 01:25:00|1775.96|1775.16|1775.91|1775.41|1776.57|1776.07|1775.61|1775.06|478
1593739800000|2020-07-03 01:30:00|1775.86|1775.36|1776.11|1775.61|1776.68|1776.12|1775.47|1774.89|497
1593740100000|2020-07-03 01:35:00|1776.07|1775.57|1776.39|1775.59|1776.73|1776.17|1775.96|1775.34|493
1593740400000|2020-07-03 01:40:00|1776.43|1775.63|1776.53|1775.73|1776.99|1776.45|1776.24|1775.54|610
1593740700000|2020-07-03 01:45:00|1776.51|1775.71|1776.42|1775.92|1776.59|1775.94|1775.99|1775.28|380
1593741000000|2020-07-03 01:50:00|1776.36|1775.86|1776.74|1775.94|1776.96|1776.21|1776.33|1775.68|395
1593741300000|2020-07-03 01:55:00|1776.73|1775.93|1776.23|1775.73|1776.74|1776.09|1775.95|1775.3|353
1593741600000|2020-07-03 02:00:00|1776.25|1775.75|1775.77|1775.27|1776.25|1775.75|1775.61|1774.96|451
1593741900000|2020-07-03 02:05:00|1775.9|1775.1|1775.42|1774.92|1776.35|1775.77|1775.38|1774.71|494
1593742200000|2020-07-03 02:10:00|1775.43|1774.93|1776.01|1775.51|1776.05|1775.55|1774.95|1774.33|499
1593742500000|2020-07-03 02:15:00|1776|1775.5|1776.44|1775.94|1776.8|1776.3|1775.91|1775.41|363
1593742800000|2020-07-03 02:20:00|1776.42|1775.92|1776.97|1776.17|1777.64|1776.84|1776.34|1775.72|463
1593743100000|2020-07-03 02:25:00|1776.63|1776.13|1776.49|1775.99|1777.18|1776.48|1776.33|1775.72|294
1593743400000|2020-07-03 02:30:00|1776.48|1775.98|1775.89|1775.39|1776.71|1775.98|1775.83|1775.26|330
1593743700000|2020-07-03 02:35:00|1775.88|1775.38|1776.42|1775.62|1776.68|1776.02|1775.69|1775.09|282
1593744000000|2020-07-03 02:40:00|1776.4|1775.6|1776.22|1775.42|1776.92|1776.12|1775.94|1775.28|315
1593744300000|2020-07-03 02:45:00|1776.2|1775.4|1776.91|1776.11|1777.07|1776.56|1776.1|1775.34|369
1593744600000|2020-07-03 02:50:00|1777.09|1776.29|1776.88|1776.38|1777.41|1776.76|1776.56|1776.03|298
1593744900000|2020-07-03 02:55:00|1776.85|1776.05|1777.2|1776.7|1777.4|1776.78|1776.64|1776.04|356
1593745200000|2020-07-03 03:00:00|1777.16|1776.66|1776.73|1775.93|1777.43|1776.93|1776.28|1775.68|366
1593745500000|2020-07-03 03:05:00|1776.76|1775.96|1776.68|1775.88|1776.97|1776.32|1776.41|1775.61|298
1593745800000|2020-07-03 03:10:00|1776.7|1775.9|1776.6|1775.8|1776.78|1776.18|1776.19|1775.39|308
1593746100000|2020-07-03 03:15:00|1776.51|1775.71|1776.12|1775.32|1776.7|1776|1775.91|1775.17|304
1593746400000|2020-07-03 03:20:00|1776.16|1775.36|1776.07|1775.27|1776.54|1775.8|1775.81|1775.17|331
1593746700000|2020-07-03 03:25:00|1776.08|1775.28|1776.5|1775.7|1776.55|1775.83|1775.77|1775.11|253
1593747000000|2020-07-03 03:30:00|1776.52|1775.72|1776.28|1775.48|1776.78|1776.19|1776.07|1775.34|278
1593747300000|2020-07-03 03:35:00|1776.3|1775.5|1775.92|1775.12|1776.5|1775.79|1775.54|1774.8|385
1593747600000|2020-07-03 03:40:00|1775.99|1775.19|1775.97|1775.17|1776.25|1775.73|1775.62|1774.95|425
1593747900000|2020-07-03 03:45:00|1776.01|1775.21|1775.71|1775.21|1776.25|1775.75|1775.56|1774.88|331
1593748200000|2020-07-03 03:50:00|1775.81|1775.31|1776.13|1775.33|1776.49|1775.85|1775.68|1775.02|276
1593748500000|2020-07-03 03:55:00|1776.05|1775.25|1775.92|1775.42|1776.24|1775.64|1775.8|1775.17|320
1593748800000|2020-07-03 04:00:00|1776.04|1775.24|1776.31|1775.81|1776.52|1776.02|1775.7|1775.1|374
1593749100000|2020-07-03 04:05:00|1776.27|1775.77|1775.97|1775.47|1776.48|1775.95|1775.66|1775.03|343
1593749400000|2020-07-03 04:10:00|1775.98|1775.48|1774.9|1774.1|1776.14|1775.64|1774.32|1773.76|619
1593749700000|2020-07-03 04:15:00|1774.74|1774.24|1773.81|1773.31|1775.09|1774.45|1773.42|1772.92|474
1593750000000|2020-07-03 04:20:00|1773.69|1773.19|1773.89|1773.39|1774.27|1773.7|1773.05|1772.52|611
1593750300000|2020-07-03 04:25:00|1773.88|1773.38|1773.68|1773.18|1774.17|1773.67|1773.1|1772.6|515
1593750600000|2020-07-03 04:30:00|1773.69|1773.19|1774.15|1773.35|1774.58|1774.02|1773.69|1773.17|525
1593750900000|2020-07-03 04:35:00|1774.12|1773.32|1774.12|1773.62|1774.34|1773.71|1773.08|1772.46|458
1593751200000|2020-07-03 04:40:00|1774.13|1773.63|1774.4|1773.9|1774.73|1774.23|1774.13|1773.61|407
1593751500000|2020-07-03 04:45:00|1774.41|1773.91|1774.96|1774.46|1775.08|1774.58|1774.39|1773.74|333
1593751800000|2020-07-03 04:50:00|1774.97|1774.47|1774.85|1774.05|1775.05|1774.5|1774.57|1773.99|311
1593752100000|2020-07-03 04:55:00|1774.86|1774.06|1774.76|1773.96|1774.96|1774.31|1774.41|1773.79|284
1593752400000|2020-07-03 05:00:00|1774.57|1774.07|1774.43|1773.63|1774.92|1774.33|1774|1773.36|363
1593752700000|2020-07-03 05:05:00|1774.48|1773.68|1774.81|1774.31|1774.94|1774.44|1774.3|1773.64|326
1593753000000|2020-07-03 05:10:00|1774.79|1774.29|1774.83|1774.33|1775.13|1774.53|1774.66|1774.03|375
1593753300000|2020-07-03 05:15:00|1774.85|1774.35|1775.21|1774.71|1775.41|1774.76|1774.61|1774.03|356
1593753600000|2020-07-03 05:20:00|1775.17|1774.67|1775.62|1774.82|1775.75|1775.05|1775.03|1774.4|396
1593753900000|2020-07-03 05:25:00|1775.6|1774.8|1775.51|1775.01|1775.63|1775.13|1775.23|1774.66|284
1593754200000|2020-07-03 05:30:00|1775.44|1774.94|1775.74|1774.94|1776.12|1775.5|1775.44|1774.93|472
1593754500000|2020-07-03 05:35:00|1775.59|1775.09|1773.87|1773.37|1775.84|1775.33|1773.7|1773.2|562
1593754800000|2020-07-03 05:40:00|1773.82|1773.32|1773.19|1772.69|1774.25|1773.61|1773|1772.5|818
1593755100000|2020-07-03 05:45:00|1773.12|1772.62|1774.12|1773.62|1774.76|1774.26|1773.1|1772.53|668
1593755400000|2020-07-03 05:50:00|1774.09|1773.59|1774.85|1774.35|1775.05|1774.46|1773.99|1773.44|624
1593755700000|2020-07-03 05:55:00|1774.82|1774.32|1774.69|1774.19|1775.23|1774.69|1774.55|1773.89|575
1593756000000|2020-07-03 06:00:00|1774.72|1774.22|1774.11|1773.31|1774.83|1774.31|1773.07|1772.41|906
1593756300000|2020-07-03 06:05:00|1774.07|1773.27|1774.26|1773.76|1774.69|1774.05|1773.36|1772.72|707
1593756600000|2020-07-03 06:10:00|1774.28|1773.78|1773.84|1773.34|1774.54|1773.92|1773.64|1773.02|629
1593756900000|2020-07-03 06:15:00|1773.82|1773.32|1774.76|1774.26|1775.1|1774.55|1773.51|1772.89|684
1593757200000|2020-07-03 06:20:00|1774.91|1774.11|1774.29|1773.49|1774.91|1774.34|1773.57|1772.95|747
1593757500000|2020-07-03 06:25:00|1774.64|1773.84|1774.7|1774.2|1775.24|1774.7|1773.21|1772.52|810
1593757800000|2020-07-03 06:30:00|1774.85|1774.05|1774.64|1774.14|1774.85|1774.26|1773.19|1772.62|1047
1593758100000|2020-07-03 06:35:00|1774.66|1774.16|1775.56|1774.76|1775.98|1775.33|1774.44|1773.94|858
1593758400000|2020-07-03 06:40:00|1775.42|1774.92|1775.04|1774.54|1776|1775.36|1774.94|1774.44|676
1593758700000|2020-07-03 06:45:00|1775.02|1774.52|1775.89|1775.39|1776.02|1775.52|1774.75|1774.21|654
1593759000000|2020-07-03 06:50:00|1775.88|1775.38|1775.93|1775.43|1776.76|1776.26|1775.83|1775.33|779
1593759300000|2020-07-03 06:55:00|1775.94|1775.44|1776.05|1775.55|1776.48|1775.89|1775.42|1774.91|732
1593759600000|2020-07-03 07:00:00|1776.04|1775.54|1776.72|1776.22|1776.9|1776.29|1775.25|1774.66|898
1593759900000|2020-07-03 07:05:00|1776.64|1776.14|1776.27|1775.77|1777.01|1776.46|1775.93|1775.22|731
1593760200000|2020-07-03 07:10:00|1776.21|1775.71|1776.64|1775.84|1777.12|1776.61|1776.02|1775.37|561
1593760500000|2020-07-03 07:15:00|1776.65|1775.85|1776.43|1775.93|1777.37|1776.82|1776.15|1775.53|909
1593760800000|2020-07-03 07:20:00|1776.42|1775.92|1775.66|1775.16|1776.5|1775.97|1775.57|1774.91|716
1593761100000|2020-07-03 07:25:00|1775.68|1774.88|1775.58|1775.08|1775.68|1775.09|1775.07|1774.4|624
1593761400000|2020-07-03 07:30:00|1775.52|1775.02|1776.17|1775.37|1776.18|1775.63|1775.41|1774.91|881
1593761700000|2020-07-03 07:35:00|1776.16|1775.36|1776.43|1775.63|1776.46|1775.91|1775.69|1775|739
1593762000000|2020-07-03 07:40:00|1776.39|1775.59|1776.69|1776.19|1776.89|1776.36|1775.93|1775.35|693
1593762300000|2020-07-03 07:45:00|1776.73|1776.23|1777.08|1776.28|1777.28|1776.7|1776.35|1775.81|881
1593762600000|2020-07-03 07:50:00|1777.03|1776.23|1776.28|1775.48|1777.12|1776.52|1775.84|1775.14|792
1593762900000|2020-07-03 07:55:00|1776.1|1775.6|1775.83|1775.33|1776.64|1776.14|1775.82|1775.32|425
1593763200000|2020-07-03 08:00:00|1775.85|1775.35|1776.23|1775.43|1776.25|1775.63|1775.47|1774.95|601
1593763500000|2020-07-03 08:05:00|1776.24|1775.44|1775.31|1774.81|1776.65|1776.06|1774.95|1774.34|708
1593763800000|2020-07-03 08:10:00|1775.47|1774.67|1775.43|1774.63|1775.62|1775.02|1774.8|1774.13|661
1593764100000|2020-07-03 08:15:00|1775.5|1774.7|1774.93|1774.13|1775.5|1774.88|1773.68|1773.1|770
1593764400000|2020-07-03 08:20:00|1774.7|1773.9|1773.88|1773.38|1775.04|1774.39|1773.54|1773.04|811
1593764700000|2020-07-03 08:25:00|1773.83|1773.33|1774.82|1774.02|1775.36|1774.77|1773.83|1773.28|759
1593765000000|2020-07-03 08:30:00|1774.65|1774.15|1775.61|1774.81|1775.67|1775.09|1774.64|1773.96|701
1593765300000|2020-07-03 08:35:00|1775.6|1774.8|1775.06|1774.56|1776.11|1775.5|1774.64|1774.07|667
1593765600000|2020-07-03 08:40:00|1775.08|1774.58|1775.14|1774.64|1775.33|1774.72|1774.38|1773.71|618
1593765900000|2020-07-03 08:45:00|1775.16|1774.66|1775.67|1775.17|1776.03|1775.4|1775.08|1774.43|753
1593766200000|2020-07-03 08:50:00|1775.7|1774.9|1776.52|1775.72|1776.71|1776.04|1775.57|1774.9|715
1593766500000|2020-07-03 08:55:00|1776.56|1775.76|1776.51|1776.01|1776.89|1776.24|1776.18|1775.53|627
1593766800000|2020-07-03 09:00:00|1776.53|1776.03|1776.44|1775.64|1776.79|1776.29|1775.83|1775.18|779
1593767100000|2020-07-03 09:05:00|1776.36|1775.86|1775.39|1774.89|1776.57|1775.95|1775.25|1774.62|655
1593767400000|2020-07-03 09:10:00|1775.37|1774.87|1775.84|1775.04|1776.57|1775.94|1775.32|1774.72|525
1593767700000|2020-07-03 09:15:00|1775.86|1775.06|1775.82|1775.32|1776.4|1775.83|1775.21|1774.56|617
1593768000000|2020-07-03 09:20:00|1775.79|1775.29|1775.84|1775.34|1776.18|1775.52|1775.13|1774.42|552
1593768300000|2020-07-03 09:25:00|1775.87|1775.37|1775.75|1775.25|1776.34|1775.66|1775.75|1775.1|415
1593768600000|2020-07-03 09:30:00|1775.74|1775.24|1774.93|1774.13|1775.97|1775.32|1774.64|1774.13|553
1593768900000|2020-07-03 09:35:00|1774.86|1774.36|1775.4|1774.6|1775.52|1774.83|1774.77|1774.13|317
1593769200000|2020-07-03 09:40:00|1775.41|1774.61|1775.11|1774.61|1775.94|1775.44|1775.05|1774.38|353
1593769500000|2020-07-03 09:45:00|1775.06|1774.56|1774.37|1773.87|1775.28|1774.6|1774.31|1773.64|446
1593769800000|2020-07-03 09:50:00|1774.52|1773.72|1775.66|1775.16|1775.84|1775.24|1774.4|1773.71|445
1593770100000|2020-07-03 09:55:00|1775.65|1775.15|1775.14|1774.64|1775.99|1775.48|1775.05|1774.48|408
1593770400000|2020-07-03 10:00:00|1775.17|1774.67|1775.29|1774.49|1776.26|1775.61|1774.73|1774.17|513
1593770700000|2020-07-03 10:05:00|1775.35|1774.55|1775.45|1774.65|1775.59|1774.95|1774.76|1774.12|441
1593771000000|2020-07-03 10:10:00|1775.47|1774.67|1775.21|1774.71|1775.68|1774.98|1774.74|1774.12|505
1593771300000|2020-07-03 10:15:00|1775.23|1774.73|1775.56|1774.76|1775.75|1775.05|1775.14|1774.51|390
1593771600000|2020-07-03 10:20:00|1775.52|1774.72|1775.28|1774.78|1775.63|1774.98|1775.07|1774.42|309
1593771900000|2020-07-03 10:25:00|1775.3|1774.8|1775.84|1775.34|1776.06|1775.51|1775.11|1774.5|452
1593772200000|2020-07-03 10:30:00|1775.82|1775.32|1775.63|1774.83|1776.03|1775.5|1775.18|1774.41|428
1593772500000|2020-07-03 10:35:00|1775.49|1774.69|1775.01|1774.51|1775.71|1775.17|1774.85|1774.33|424
1593772800000|2020-07-03 10:40:00|1775.11|1774.61|1775.59|1774.79|1775.86|1775.36|1774.86|1774.29|342
1593773100000|2020-07-03 10:45:00|1775.6|1774.8|1774.85|1774.35|1775.86|1775.36|1774.71|1774.06|331
1593773400000|2020-07-03 10:50:00|1775|1774.2|1775.89|1775.39|1776.02|1775.5|1774.45|1773.82|331
1593773700000|2020-07-03 10:55:00|1776.03|1775.53|1776.21|1775.71|1777.15|1776.65|1775.6|1774.99|990
1593774000000|2020-07-03 11:00:00|1776.48|1775.68|1776.28|1775.78|1777.12|1776.36|1776.11|1775.52|797
1593774300000|2020-07-03 11:05:00|1776.29|1775.79|1776.1|1775.6|1776.52|1775.96|1775.88|1775.31|477
1593774600000|2020-07-03 11:10:00|1776.13|1775.63|1776.33|1775.83|1776.68|1776|1775.37|1774.71|622
1593774900000|2020-07-03 11:15:00|1776.32|1775.82|1776.88|1776.08|1777.22|1776.57|1775.82|1775.15|770
1593775200000|2020-07-03 11:20:00|1776.89|1776.09|1777.21|1776.41|1777.59|1776.95|1776.56|1775.96|570
1593775500000|2020-07-03 11:25:00|1777.14|1776.64|1775.94|1775.44|1777.39|1776.86|1775.85|1775.33|590
1593775800000|2020-07-03 11:30:00|1776.03|1775.53|1775.94|1775.44|1776.56|1775.83|1775.84|1775.26|459
1593776100000|2020-07-03 11:35:00|1776.09|1775.29|1775.94|1775.44|1776.32|1775.63|1775.8|1775.15|327
1593776400000|2020-07-03 11:40:00|1775.92|1775.42|1776.87|1776.07|1777.03|1776.38|1775.79|1775.11|391
1593776700000|2020-07-03 11:45:00|1776.99|1776.19|1776.25|1775.45|1777.16|1776.46|1775.49|1774.94|543
1593777000000|2020-07-03 11:50:00|1776.29|1775.49|1776.4|1775.6|1776.5|1775.77|1775.77|1775.24|366
1593777300000|2020-07-03 11:55:00|1776.25|1775.75|1776.19|1775.69|1776.9|1776.25|1775.92|1775.42|503
1593777600000|2020-07-03 12:00:00|1776.2|1775.7|1775.65|1775.15|1776.68|1776.03|1775.53|1775.03|727
1593777900000|2020-07-03 12:05:00|1775.73|1775.23|1776.12|1775.62|1776.24|1775.73|1775.25|1774.67|537
1593778200000|2020-07-03 12:10:00|1776.15|1775.65|1775.39|1774.89|1776.4|1775.8|1775.37|1774.87|458
1593778500000|2020-07-03 12:15:00|1775.31|1774.81|1775.93|1775.43|1776.75|1776.13|1774.96|1774.46|685
1593778800000|2020-07-03 12:20:00|1775.97|1775.47|1775.41|1774.91|1775.97|1775.47|1775.11|1774.55|512
1593779100000|2020-07-03 12:25:00|1775.42|1774.92|1775.46|1774.96|1775.7|1775.2|1775.31|1774.74|460
1593779400000|2020-07-03 12:30:00|1775.64|1774.84|1775.59|1775.09|1776.29|1775.54|1775.18|1774.56|439
1593779700000|2020-07-03 12:35:00|1775.52|1775.02|1776.17|1775.67|1777.05|1776.25|1775.48|1774.93|545
1593780000000|2020-07-03 12:40:00|1776.18|1775.68|1776.6|1776.1|1777.07|1776.53|1775.7|1775.07|458
1593780300000|2020-07-03 12:45:00|1776.57|1776.07|1776.1|1775.6|1776.89|1776.09|1775.88|1775.18|411
1593780600000|2020-07-03 12:50:00|1776.12|1775.62|1776.56|1775.76|1776.78|1776.01|1776.02|1775.41|501
1593780900000|2020-07-03 12:55:00|1776.6|1775.8|1775.88|1775.38|1776.88|1776.11|1775.73|1775.19|520
1593781200000|2020-07-03 13:00:00|1775.92|1775.42|1775.93|1775.43|1776.69|1776.19|1775.68|1775.15|913
1593781500000|2020-07-03 13:05:00|1775.94|1775.44|1775.92|1775.42|1776.53|1775.81|1775.41|1774.91|656
1593781800000|2020-07-03 13:10:00|1775.91|1775.41|1775.84|1775.34|1776.21|1775.61|1775.24|1774.74|508
1593782100000|2020-07-03 13:15:00|1775.86|1775.36|1776.38|1775.88|1776.38|1775.88|1775.8|1775.29|475
1593782400000|2020-07-03 13:20:00|1776.3|1775.8|1775.83|1775.33|1776.49|1775.93|1775.5|1774.92|466
1593782700000|2020-07-03 13:25:00|1775.73|1775.23|1775.84|1775.34|1776.2|1775.56|1775.34|1774.78|430
1593783000000|2020-07-03 13:30:00|1775.87|1775.37|1775.61|1775.11|1776.02|1775.38|1775.12|1774.48|434
1593783300000|2020-07-03 13:35:00|1775.62|1775.12|1776|1775.5|1776.18|1775.61|1775.31|1774.81|425
1593783600000|2020-07-03 13:40:00|1775.98|1775.48|1776.3|1775.8|1776.53|1775.91|1775.44|1774.94|580
1593783900000|2020-07-03 13:45:00|1776.25|1775.75|1775.64|1775.14|1776.43|1775.92|1775.6|1775.1|503
1593784200000|2020-07-03 13:50:00|1775.63|1775.13|1774.13|1773.63|1775.8|1775.3|1773.83|1773.33|621
1593784500000|2020-07-03 13:55:00|1774.26|1773.76|1774.31|1773.81|1775.17|1774.67|1773.91|1773.41|926
1593784800000|2020-07-03 14:00:00|1774.34|1773.84|1774.41|1773.91|1774.62|1774.12|1773.55|1773.02|1061
1593785100000|2020-07-03 14:05:00|1774.44|1773.94|1775.24|1774.74|1775.53|1774.81|1773.99|1773.19|965
1593785400000|2020-07-03 14:10:00|1775.39|1774.59|1774.88|1774.08|1775.83|1775.03|1774.51|1773.96|706
1593785700000|2020-07-03 14:15:00|1775.01|1774.21|1775.81|1775.31|1776.07|1775.43|1774.63|1773.95|654
1593786000000|2020-07-03 14:20:00|1775.84|1775.34|1775.84|1775.04|1776.22|1775.59|1775.6|1774.87|577
1593786300000|2020-07-03 14:25:00|1775.85|1775.05|1775.36|1774.56|1776.03|1775.37|1775.26|1774.52|663
1593786600000|2020-07-03 14:30:00|1775.29|1774.49|1774.55|1774.05|1775.62|1774.82|1774.42|1773.92|637
1593786900000|2020-07-03 14:35:00|1774.52|1774.02|1775.63|1775.13|1775.73|1775.23|1774.52|1774.02|523
1593787200000|2020-07-03 14:40:00|1775.62|1775.12|1775.27|1774.77|1775.7|1775.2|1775.18|1774.68|431
1593787500000|2020-07-03 14:45:00|1775.26|1774.76|1775.58|1775.08|1775.86|1775.36|1775.11|1774.59|421
1593787800000|2020-07-03 14:50:00|1775.57|1775.07|1775.46|1774.66|1775.63|1775.13|1774.99|1774.31|419
1593788100000|2020-07-03 14:55:00|1775.39|1774.59|1775.37|1774.57|1775.79|1775.14|1775.2|1774.46|548
1593788400000|2020-07-03 15:00:00|1775.36|1774.56|1775.08|1774.58|1775.64|1774.92|1774.95|1774.36|513
1593788700000|2020-07-03 15:05:00|1775.11|1774.61|1775.94|1775.44|1776.26|1775.76|1774.99|1774.38|602
1593789000000|2020-07-03 15:10:00|1775.96|1775.46|1775.83|1775.03|1776.19|1775.6|1775.44|1774.76|492
1593789300000|2020-07-03 15:15:00|1775.85|1775.05|1775.82|1775.32|1775.98|1775.38|1775.3|1774.51|470
1593789600000|2020-07-03 15:20:00|1775.79|1775.29|1775.93|1775.13|1776.32|1775.69|1775.7|1775.09|441
1593789900000|2020-07-03 15:25:00|1775.98|1775.18|1775.83|1775.03|1776.06|1775.3|1775.69|1774.89|349
1593790200000|2020-07-03 15:30:00|1775.81|1775.01|1775.63|1774.83|1775.96|1775.16|1775.5|1774.75|358
1593790500000|2020-07-03 15:35:00|1775.51|1774.71|1775.35|1774.55|1775.81|1775.19|1775.15|1774.35|482
1593790800000|2020-07-03 15:40:00|1775.34|1774.54|1775.28|1774.78|1775.67|1775.06|1775.08|1774.28|334
1593791100000|2020-07-03 15:45:00|1775.23|1774.73|1775.73|1774.93|1775.8|1775.18|1775.2|1774.57|410
1593791400000|2020-07-03 15:50:00|1775.75|1774.95|1775.62|1775.12|1775.99|1775.4|1775.32|1774.77|347
1593791700000|2020-07-03 15:55:00|1775.65|1775.15|1775.47|1774.97|1775.96|1775.38|1775.4|1774.8|457
1593792000000|2020-07-03 16:00:00|1775.48|1774.98|1775.68|1775.18|1775.9|1775.27|1775.26|1774.74|359
1593792300000|2020-07-03 16:05:00|1775.64|1775.14|1775.06|1774.56|1775.87|1775.26|1774.67|1773.87|447
1593792600000|2020-07-03 16:10:00|1775.13|1774.63|1775.15|1774.65|1775.46|1774.85|1774.95|1774.28|308
1593792900000|2020-07-03 16:15:00|1775.14|1774.64|1775.47|1774.67|1775.75|1774.95|1774.92|1774.28|303
1593793200000|2020-07-03 16:20:00|1775.42|1774.62|1775.36|1774.56|1775.74|1775.16|1775.07|1774.45|308
1593793500000|2020-07-03 16:25:00|1775.46|1774.66|1775.18|1774.68|1775.61|1774.98|1775.15|1774.35|227
1593793800000|2020-07-03 16:30:00|1775.16|1774.66|1775.09|1774.29|1775.5|1774.92|1774.84|1774.19|212
1593794100000|2020-07-03 16:35:00|1775.05|1774.25|1775.5|1774.7|1775.62|1774.95|1774.89|1774.23|290
1593794400000|2020-07-03 16:40:00|1775.48|1774.68|1776.23|1775.73|1776.57|1775.97|1775.37|1774.67|381
1593794700000|2020-07-03 16:45:00|1776.25|1775.75|1776.23|1775.43|1776.63|1776.02|1775.97|1775.36|267
1593795000000|2020-07-03 16:50:00|1776.13|1775.63|1776.15|1775.65|1776.73|1776.23|1776.02|1775.37|260
1593795300000|2020-07-03 16:55:00|1776.36|1775.86|1775.26|1774.46|1776.53|1775.89|1774.98|1774.18|343
1593734400000|2020-07-03 00:00:00|1776|1775.5|1775.85|1775.05|1776.5|1775.88|1775.56|1774.78|359
1593734700000|2020-07-03 00:05:00|1775.99|1775.19|1776.58|1776.08|1776.74|1776.13|1775.56|1774.94|342
1593735000000|2020-07-03 00:10:00|1776.6|1776.1|1776.03|1775.53|1777.11|1776.61|1775.97|1775.47|459
1593735300000|2020-07-03 00:15:00|1776.04|1775.54|1774.36|1773.86|1776.2|1775.7|1774.08|1773.58|554
1593735600000|2020-07-03 00:20:00|1774.51|1773.71|1774.25|1773.75|1774.95|1774.31|1774.03|1773.53|388
1593735900000|2020-07-03 00:25:00|1774.18|1773.68|1774.33|1773.83|1774.52|1774.02|1773.71|1773.1|380
1593736200000|2020-07-03 00:30:00|1774.35|1773.85|1773.88|1773.38|1774.53|1774.03|1773.31|1772.78|631
1593736500000|2020-07-03 00:35:00|1773.87|1773.37|1774.28|1773.78|1774.55|1774.05|1773.69|1773.12|355
1593736800000|2020-07-03 00:40:00|1774.22|1773.42|1774.24|1773.74|1774.67|1774.05|1774.02|1773.37|380
1593737100000|2020-07-03 00:45:00|1774.21|1773.71|1773.91|1773.41|1774.22|1773.72|1773.45|1772.74|397
1593737400000|2020-07-03 00:50:00|1773.9|1773.4|1774.83|1774.33|1774.94|1774.44|1773.65|1773.06|311
1593737700000|2020-07-03 00:55:00|1774.85|1774.35|1775.56|1774.76|1775.64|1774.93|1774.82|1774.27|416
1593738000000|2020-07-03 01:00:00|1775.45|1774.65|1776.14|1775.34|1777.45|1776.78|1775.33|1774.63|924
1593738300000|2020-07-03 01:05:00|1776.11|1775.31|1775.85|1775.05|1776.23|1775.66|1775.12|1774.5|615
1593738600000|2020-07-03 01:10:00|1775.83|1775.03|1775.63|1775.13|1776.22|1775.54|1775.55|1774.93|482
1593738900000|2020-07-03 01:15:00|1775.66|1775.16|1776.5|1776|1777.07|1776.57|1775.62|1775.08|527
1593739200000|2020-07-03 01:20:00|1776.47|1775.97|1775.97|1775.17|1776.78|1776.18|1775.54|1775.04|500
1593739500000|2020-07-03 01:25:00|1775.96|1775.16|1775.91|1775.41|1776.57|1776.07|1775.61|1775.06|478
1593739800000|2020-07-03 01:30:00|1775.86|1775.36|1776.11|1775.61|1776.68|1776.12|1775.47|1774.89|497
1593740100000|2020-07-03 01:35:00|1776.07|1775.57|1776.39|1775.59|1776.73|1776.17|1775.96|1775.34|493
1593740400000|2020-07-03 01:40:00|1776.43|1775.63|1776.53|1775.73|1776.99|1776.45|1776.24|1775.54|610
1593740700000|2020-07-03 01:45:00|1776.51|1775.71|1776.42|1775.92|1776.59|1775.94|1775.99|1775.28|380
1593741000000|2020-07-03 01:50:00|1776.36|1775.86|1776.74|1775.94|1776.96|1776.21|1776.33|1775.68|395
1593741300000|2020-07-03 01:55:00|1776.73|1775.93|1776.23|1775.73|1776.74|1776.09|1775.95|1775.3|353
1593741600000|2020-07-03 02:00:00|1776.25|1775.75|1775.77|1775.27|1776.25|1775.75|1775.61|1774.96|451
1593741900000|2020-07-03 02:05:00|1775.9|1775.1|1775.42|1774.92|1776.35|1775.77|1775.38|1774.71|494
1593742200000|2020-07-03 02:10:00|1775.43|1774.93|1776.01|1775.51|1776.05|1775.55|1774.95|1774.33|499
1593742500000|2020-07-03 02:15:00|1776|1775.5|1776.44|1775.94|1776.8|1776.3|1775.91|1775.41|363
1593742800000|2020-07-03 02:20:00|1776.42|1775.92|1776.97|1776.17|1777.64|1776.84|1776.34|1775.72|463
1593743100000|2020-07-03 02:25:00|1776.63|1776.13|1776.49|1775.99|1777.18|1776.48|1776.33|1775.72|294
1593743400000|2020-07-03 02:30:00|1776.48|1775.98|1775.89|1775.39|1776.71|1775.98|1775.83|1775.26|330
1593743700000|2020-07-03 02:35:00|1775.88|1775.38|1776.42|1775.62|1776.68|1776.02|1775.69|1775.09|282
1593744000000|2020-07-03 02:40:00|1776.4|1775.6|1776.22|1775.42|1776.92|1776.12|1775.94|1775.28|315
1593744300000|2020-07-03 02:45:00|1776.2|1775.4|1776.91|1776.11|1777.07|1776.56|1776.1|1775.34|369
1593744600000|2020-07-03 02:50:00|1777.09|1776.29|1776.88|1776.38|1777.41|1776.76|1776.56|1776.03|298
1593744900000|2020-07-03 02:55:00|1776.85|1776.05|1777.2|1776.7|1777.4|1776.78|1776.64|1776.04|356
1593745200000|2020-07-03 03:00:00|1777.16|1776.66|1776.73|1775.93|1777.43|1776.93|1776.28|1775.68|366
1593745500000|2020-07-03 03:05:00|1776.76|1775.96|1776.68|1775.88|1776.97|1776.32|1776.41|1775.61|298
1593745800000|2020-07-03 03:10:00|1776.7|1775.9|1776.6|1775.8|1776.78|1776.18|1776.19|1775.39|308
1593746100000|2020-07-03 03:15:00|1776.51|1775.71|1776.12|1775.32|1776.7|1776|1775.91|1775.17|304
1593746400000|2020-07-03 03:20:00|1776.16|1775.36|1776.07|1775.27|1776.54|1775.8|1775.81|1775.17|331
1593746700000|2020-07-03 03:25:00|1776.08|1775.28|1776.5|1775.7|1776.55|1775.83|1775.77|1775.11|253
1593747000000|2020-07-03 03:30:00|1776.52|1775.72|1776.28|1775.48|1776.78|1776.19|1776.07|1775.34|278
1593747300000|2020-07-03 03:35:00|1776.3|1775.5|1775.92|1775.12|1776.5|1775.79|1775.54|1774.8|385
1593747600000|2020-07-03 03:40:00|1775.99|1775.19|1775.97|1775.17|1776.25|1775.73|1775.62|1774.95|425
1593747900000|2020-07-03 03:45:00|1776.01|1775.21|1775.71|1775.21|1776.25|1775.75|1775.56|1774.88|331
1593748200000|2020-07-03 03:50:00|1775.81|1775.31|1776.13|1775.33|1776.49|1775.85|1775.68|1775.02|276
1593748500000|2020-07-03 03:55:00|1776.05|1775.25|1775.92|1775.42|1776.24|1775.64|1775.8|1775.17|320
1593748800000|2020-07-03 04:00:00|1776.04|1775.24|1776.31|1775.81|1776.52|1776.02|1775.7|1775.1|374
1593749100000|2020-07-03 04:05:00|1776.27|1775.77|1775.97|1775.47|1776.48|1775.95|1775.66|1775.03|343
1593749400000|2020-07-03 04:10:00|1775.98|1775.48|1774.9|1774.1|1776.14|1775.64|1774.32|1773.76|619
1593749700000|2020-07-03 04:15:00|1774.74|1774.24|1773.81|1773.31|1775.09|1774.45|1773.42|1772.92|474
1593750000000|2020-07-03 04:20:00|1773.69|1773.19|1773.89|1773.39|1774.27|1773.7|1773.05|1772.52|611
1593750300000|2020-07-03 04:25:00|1773.88|1773.38|1773.68|1773.18|1774.17|1773.67|1773.1|1772.6|515
1593750600000|2020-07-03 04:30:00|1773.69|1773.19|1774.15|1773.35|1774.58|1774.02|1773.69|1773.17|525
1593750900000|2020-07-03 04:35:00|1774.12|1773.32|1774.12|1773.62|1774.34|1773.71|1773.08|1772.46|458
1593751200000|2020-07-03 04:40:00|1774.13|1773.63|1774.4|1773.9|1774.73|1774.23|1774.13|1773.61|407
1593751500000|2020-07-03 04:45:00|1774.41|1773.91|1774.96|1774.46|1775.08|1774.58|1774.39|1773.74|333
1593751800000|2020-07-03 04:50:00|1774.97|1774.47|1774.85|1774.05|1775.05|1774.5|1774.57|1773.99|311
1593752100000|2020-07-03 04:55:00|1774.86|1774.06|1774.76|1773.96|1774.96|1774.31|1774.41|1773.79|284
1593752400000|2020-07-03 05:00:00|1774.57|1774.07|1774.43|1773.63|1774.92|1774.33|1774|1773.36|363
1593752700000|2020-07-03 05:05:00|1774.48|1773.68|1774.81|1774.31|1774.94|1774.44|1774.3|1773.64|326
1593753000000|2020-07-03 05:10:00|1774.79|1774.29|1774.83|1774.33|1775.13|1774.53|1774.66|1774.03|375
1593753300000|2020-07-03 05:15:00|1774.85|1774.35|1775.21|1774.71|1775.41|1774.76|1774.61|1774.03|356
1593753600000|2020-07-03 05:20:00|1775.17|1774.67|1775.62|1774.82|1775.75|1775.05|1775.03|1774.4|396
1593753900000|2020-07-03 05:25:00|1775.6|1774.8|1775.51|1775.01|1775.63|1775.13|1775.23|1774.66|284
1593754200000|2020-07-03 05:30:00|1775.44|1774.94|1775.74|1774.94|1776.12|1775.5|1775.44|1774.93|472
1593754500000|2020-07-03 05:35:00|1775.59|1775.09|1773.87|1773.37|1775.84|1775.33|1773.7|1773.2|562
1593754800000|2020-07-03 05:40:00|1773.82|1773.32|1773.19|1772.69|1774.25|1773.61|1773|1772.5|818
1593755100000|2020-07-03 05:45:00|1773.12|1772.62|1774.12|1773.62|1774.76|1774.26|1773.1|1772.53|668
1593755400000|2020-07-03 05:50:00|1774.09|1773.59|1774.85|1774.35|1775.05|1774.46|1773.99|1773.44|624
1593755700000|2020-07-03 05:55:00|1774.82|1774.32|1774.69|1774.19|1775.23|1774.69|1774.55|1773.89|575
1593756000000|2020-07-03 06:00:00|1774.72|1774.22|1774.11|1773.31|1774.83|1774.31|1773.07|1772.41|906
1593756300000|2020-07-03 06:05:00|1774.07|1773.27|1774.26|1773.76|1774.69|1774.05|1773.36|1772.72|707
1593756600000|2020-07-03 06:10:00|1774.28|1773.78|1773.84|1773.34|1774.54|1773.92|1773.64|1773.02|629
1593756900000|2020-07-03 06:15:00|1773.82|1773.32|1774.76|1774.26|1775.1|1774.55|1773.51|1772.89|684
1593757200000|2020-07-03 06:20:00|1774.91|1774.11|1774.29|1773.49|1774.91|1774.34|1773.57|1772.95|747
1593757500000|2020-07-03 06:25:00|1774.64|1773.84|1774.7|1774.2|1775.24|1774.7|1773.21|1772.52|810
1593757800000|2020-07-03 06:30:00|1774.85|1774.05|1774.64|1774.14|1774.85|1774.26|1773.19|1772.62|1047
1593758100000|2020-07-03 06:35:00|1774.66|1774.16|1775.56|1774.76|1775.98|1775.33|1774.44|1773.94|858
1593758400000|2020-07-03 06:40:00|1775.42|1774.92|1775.04|1774.54|1776|1775.36|1774.94|1774.44|676
1593758700000|2020-07-03 06:45:00|1775.02|1774.52|1775.89|1775.39|1776.02|1775.52|1774.75|1774.21|654
1593759000000|2020-07-03 06:50:00|1775.88|1775.38|1775.93|1775.43|1776.76|1776.26|1775.83|1775.33|779
1593759300000|2020-07-03 06:55:00|1775.94|1775.44|1776.05|1775.55|1776.48|1775.89|1775.42|1774.91|732
1593759600000|2020-07-03 07:00:00|1776.04|1775.54|1776.72|1776.22|1776.9|1776.29|1775.25|1774.66|898
1593759900000|2020-07-03 07:05:00|1776.64|1776.14|1776.27|1775.77|1777.01|1776.46|1775.93|1775.22|731
1593760200000|2020-07-03 07:10:00|1776.21|1775.71|1776.64|1775.84|1777.12|1776.61|1776.02|1775.37|561
1593760500000|2020-07-03 07:15:00|1776.65|1775.85|1776.43|1775.93|1777.37|1776.82|1776.15|1775.53|909
1593760800000|2020-07-03 07:20:00|1776.42|1775.92|1775.66|1775.16|1776.5|1775.97|1775.57|1774.91|716
1593761100000|2020-07-03 07:25:00|1775.68|1774.88|1775.58|1775.08|1775.68|1775.09|1775.07|1774.4|624
1593761400000|2020-07-03 07:30:00|1775.52|1775.02|1776.17|1775.37|1776.18|1775.63|1775.41|1774.91|881
1593761700000|2020-07-03 07:35:00|1776.16|1775.36|1776.43|1775.63|1776.46|1775.91|1775.69|1775|739
1593762000000|2020-07-03 07:40:00|1776.39|1775.59|1776.69|1776.19|1776.89|1776.36|1775.93|1775.35|693
1593762300000|2020-07-03 07:45:00|1776.73|1776.23|1777.08|1776.28|1777.28|1776.7|1776.35|1775.81|881
1593762600000|2020-07-03 07:50:00|1777.03|1776.23|1776.28|1775.48|1777.12|1776.52|1775.84|1775.14|792
1593762900000|2020-07-03 07:55:00|1776.1|1775.6|1775.83|1775.33|1776.64|1776.14|1775.82|1775.32|425
1593763200000|2020-07-03 08:00:00|1775.85|1775.35|1776.23|1775.43|1776.25|1775.63|1775.47|1774.95|601
1593763500000|2020-07-03 08:05:00|1776.24|1775.44|1775.31|1774.81|1776.65|1776.06|1774.95|1774.34|708
1593763800000|2020-07-03 08:10:00|1775.47|1774.67|1775.43|1774.63|1775.62|1775.02|1774.8|1774.13|661
1593764100000|2020-07-03 08:15:00|1775.5|1774.7|1774.93|1774.13|1775.5|1774.88|1773.68|1773.1|770
1593764400000|2020-07-03 08:20:00|1774.7|1773.9|1773.88|1773.38|1775.04|1774.39|1773.54|1773.04|811
1593764700000|2020-07-03 08:25:00|1773.83|1773.33|1774.82|1774.02|1775.36|1774.77|1773.83|1773.28|759
1593765000000|2020-07-03 08:30:00|1774.65|1774.15|1775.61|1774.81|1775.67|1775.09|1774.64|1773.96|701
1593765300000|2020-07-03 08:35:00|1775.6|1774.8|1775.06|1774.56|1776.11|1775.5|1774.64|1774.07|667
1593765600000|2020-07-03 08:40:00|1775.08|1774.58|1775.14|1774.64|1775.33|1774.72|1774.38|1773.71|618
1593765900000|2020-07-03 08:45:00|1775.16|1774.66|1775.67|1775.17|1776.03|1775.4|1775.08|1774.43|753
1593766200000|2020-07-03 08:50:00|1775.7|1774.9|1776.52|1775.72|1776.71|1776.04|1775.57|1774.9|715
1593766500000|2020-07-03 08:55:00|1776.56|1775.76|1776.51|1776.01|1776.89|1776.24|1776.18|1775.53|627
1593766800000|2020-07-03 09:00:00|1776.53|1776.03|1776.44|1775.64|1776.79|1776.29|1775.83|1775.18|779
1593767100000|2020-07-03 09:05:00|1776.36|1775.86|1775.39|1774.89|1776.57|1775.95|1775.25|1774.62|655
1593767400000|2020-07-03 09:10:00|1775.37|1774.87|1775.84|1775.04|1776.57|1775.94|1775.32|1774.72|525
1593767700000|2020-07-03 09:15:00|1775.86|1775.06|1775.82|1775.32|1776.4|1775.83|1775.21|1774.56|617
1593768000000|2020-07-03 09:20:00|1775.79|1775.29|1775.84|1775.34|1776.18|1775.52|1775.13|1774.42|552
1593768300000|2020-07-03 09:25:00|1775.87|1775.37|1775.75|1775.25|1776.34|1775.66|1775.75|1775.1|415
1593768600000|2020-07-03 09:30:00|1775.74|1775.24|1774.93|1774.13|1775.97|1775.32|1774.64|1774.13|553
1593768900000|2020-07-03 09:35:00|1774.86|1774.36|1775.4|1774.6|1775.52|1774.83|1774.77|1774.13|317
1593769200000|2020-07-03 09:40:00|1775.41|1774.61|1775.11|1774.61|1775.94|1775.44|1775.05|1774.38|353
1593769500000|2020-07-03 09:45:00|1775.06|1774.56|1774.37|1773.87|1775.28|1774.6|1774.31|1773.64|446
1593769800000|2020-07-03 09:50:00|1774.52|1773.72|1775.66|1775.16|1775.84|1775.24|1774.4|1773.71|445
1593770100000|2020-07-03 09:55:00|1775.65|1775.15|1775.14|1774.64|1775.99|1775.48|1775.05|1774.48|408
1593770400000|2020-07-03 10:00:00|1775.17|1774.67|1775.29|1774.49|1776.26|1775.61|1774.73|1774.17|513
1593770700000|2020-07-03 10:05:00|1775.35|1774.55|1775.45|1774.65|1775.59|1774.95|1774.76|1774.12|441
1593771000000|2020-07-03 10:10:00|1775.47|1774.67|1775.21|1774.71|1775.68|1774.98|1774.74|1774.12|505
1593771300000|2020-07-03 10:15:00|1775.23|1774.73|1775.56|1774.76|1775.75|1775.05|1775.14|1774.51|390
1593771600000|2020-07-03 10:20:00|1775.52|1774.72|1775.28|1774.78|1775.63|1774.98|1775.07|1774.42|309
1593771900000|2020-07-03 10:25:00|1775.3|1774.8|1775.84|1775.34|1776.06|1775.51|1775.11|1774.5|452
1593772200000|2020-07-03 10:30:00|1775.82|1775.32|1775.63|1774.83|1776.03|1775.5|1775.18|1774.41|428
1593772500000|2020-07-03 10:35:00|1775.49|1774.69|1775.01|1774.51|1775.71|1775.17|1774.85|1774.33|424
1593772800000|2020-07-03 10:40:00|1775.11|1774.61|1775.59|1774.79|1775.86|1775.36|1774.86|1774.29|342
1593773100000|2020-07-03 10:45:00|1775.6|1774.8|1774.85|1774.35|1775.86|1775.36|1774.71|1774.06|331
1593773400000|2020-07-03 10:50:00|1775|1774.2|1775.89|1775.39|1776.02|1775.5|1774.45|1773.82|331
1593773700000|2020-07-03 10:55:00|1776.03|1775.53|1776.21|1775.71|1777.15|1776.65|1775.6|1774.99|990
1593774000000|2020-07-03 11:00:00|1776.48|1775.68|1776.28|1775.78|1777.12|1776.36|1776.11|1775.52|797
1593774300000|2020-07-03 11:05:00|1776.29|1775.79|1776.1|1775.6|1776.52|1775.96|1775.88|1775.31|477
1593774600000|2020-07-03 11:10:00|1776.13|1775.63|1776.33|1775.83|1776.68|1776|1775.37|1774.71|622
1593774900000|2020-07-03 11:15:00|1776.32|1775.82|1776.88|1776.08|1777.22|1776.57|1775.82|1775.15|770
1593775200000|2020-07-03 11:20:00|1776.89|1776.09|1777.21|1776.41|1777.59|1776.95|1776.56|1775.96|570
1593775500000|2020-07-03 11:25:00|1777.14|1776.64|1775.94|1775.44|1777.39|1776.86|1775.85|1775.33|590
1593775800000|2020-07-03 11:30:00|1776.03|1775.53|1775.94|1775.44|1776.56|1775.83|1775.84|1775.26|459
1593776100000|2020-07-03 11:35:00|1776.09|1775.29|1775.94|1775.44|1776.32|1775.63|1775.8|1775.15|327
1593776400000|2020-07-03 11:40:00|1775.92|1775.42|1776.87|1776.07|1777.03|1776.38|1775.79|1775.11|391
1593776700000|2020-07-03 11:45:00|1776.99|1776.19|1776.25|1775.45|1777.16|1776.46|1775.49|1774.94|543
1593777000000|2020-07-03 11:50:00|1776.29|1775.49|1776.4|1775.6|1776.5|1775.77|1775.77|1775.24|366
1593777300000|2020-07-03 11:55:00|1776.25|1775.75|1776.19|1775.69|1776.9|1776.25|1775.92|1775.42|503
1593777600000|2020-07-03 12:00:00|1776.2|1775.7|1775.65|1775.15|1776.68|1776.03|1775.53|1775.03|727
1593777900000|2020-07-03 12:05:00|1775.73|1775.23|1776.12|1775.62|1776.24|1775.73|1775.25|1774.67|537
1593778200000|2020-07-03 12:10:00|1776.15|1775.65|1775.39|1774.89|1776.4|1775.8|1775.37|1774.87|458
1593778500000|2020-07-03 12:15:00|1775.31|1774.81|1775.93|1775.43|1776.75|1776.13|1774.96|1774.46|685
1593778800000|2020-07-03 12:20:00|1775.97|1775.47|1775.41|1774.91|1775.97|1775.47|1775.11|1774.55|512
1593779100000|2020-07-03 12:25:00|1775.42|1774.92|1775.46|1774.96|1775.7|1775.2|1775.31|1774.74|460
1593779400000|2020-07-03 12:30:00|1775.64|1774.84|1775.59|1775.09|1776.29|1775.54|1775.18|1774.56|439
1593779700000|2020-07-03 12:35:00|1775.52|1775.02|1776.17|1775.67|1777.05|1776.25|1775.48|1774.93|545
1593780000000|2020-07-03 12:40:00|1776.18|1775.68|1776.6|1776.1|1777.07|1776.53|1775.7|1775.07|458
1593780300000|2020-07-03 12:45:00|1776.57|1776.07|1776.1|1775.6|1776.89|1776.09|1775.88|1775.18|411
1593780600000|2020-07-03 12:50:00|1776.12|1775.62|1776.56|1775.76|1776.78|1776.01|1776.02|1775.41|501
1593780900000|2020-07-03 12:55:00|1776.6|1775.8|1775.88|1775.38|1776.88|1776.11|1775.73|1775.19|520
1593781200000|2020-07-03 13:00:00|1775.92|1775.42|1775.93|1775.43|1776.69|1776.19|1775.68|1775.15|913
1593781500000|2020-07-03 13:05:00|1775.94|1775.44|1775.92|1775.42|1776.53|1775.81|1775.41|1774.91|656
1593781800000|2020-07-03 13:10:00|1775.91|1775.41|1775.84|1775.34|1776.21|1775.61|1775.24|1774.74|508
1593782100000|2020-07-03 13:15:00|1775.86|1775.36|1776.38|1775.88|1776.38|1775.88|1775.8|1775.29|475
1593782400000|2020-07-03 13:20:00|1776.3|1775.8|1775.83|1775.33|1776.49|1775.93|1775.5|1774.92|466
1593782700000|2020-07-03 13:25:00|1775.73|1775.23|1775.84|1775.34|1776.2|1775.56|1775.34|1774.78|430
1593783000000|2020-07-03 13:30:00|1775.87|1775.37|1775.61|1775.11|1776.02|1775.38|1775.12|1774.48|434
1593783300000|2020-07-03 13:35:00|1775.62|1775.12|1776|1775.5|1776.18|1775.61|1775.31|1774.81|425
1593783600000|2020-07-03 13:40:00|1775.98|1775.48|1776.3|1775.8|1776.53|1775.91|1775.44|1774.94|580
1593783900000|2020-07-03 13:45:00|1776.25|1775.75|1775.64|1775.14|1776.43|1775.92|1775.6|1775.1|503
1593784200000|2020-07-03 13:50:00|1775.63|1775.13|1774.13|1773.63|1775.8|1775.3|1773.83|1773.33|621
1593784500000|2020-07-03 13:55:00|1774.26|1773.76|1774.31|1773.81|1775.17|1774.67|1773.91|1773.41|926
1593784800000|2020-07-03 14:00:00|1774.34|1773.84|1774.41|1773.91|1774.62|1774.12|1773.55|1773.02|1061
1593785100000|2020-07-03 14:05:00|1774.44|1773.94|1775.24|1774.74|1775.53|1774.81|1773.99|1773.19|965
1593785400000|2020-07-03 14:10:00|1775.39|1774.59|1774.88|1774.08|1775.83|1775.03|1774.51|1773.96|706
1593785700000|2020-07-03 14:15:00|1775.01|1774.21|1775.81|1775.31|1776.07|1775.43|1774.63|1773.95|654
1593786000000|2020-07-03 14:20:00|1775.84|1775.34|1775.84|1775.04|1776.22|1775.59|1775.6|1774.87|577
1593786300000|2020-07-03 14:25:00|1775.85|1775.05|1775.36|1774.56|1776.03|1775.37|1775.26|1774.52|663
1593786600000|2020-07-03 14:30:00|1775.29|1774.49|1774.55|1774.05|1775.62|1774.82|1774.42|1773.92|637
1593786900000|2020-07-03 14:35:00|1774.52|1774.02|1775.63|1775.13|1775.73|1775.23|1774.52|1774.02|523
1593787200000|2020-07-03 14:40:00|1775.62|1775.12|1775.27|1774.77|1775.7|1775.2|1775.18|1774.68|431
1593787500000|2020-07-03 14:45:00|1775.26|1774.76|1775.58|1775.08|1775.86|1775.36|1775.11|1774.59|421
1593787800000|2020-07-03 14:50:00|1775.57|1775.07|1775.46|1774.66|1775.63|1775.13|1774.99|1774.31|419
1593788100000|2020-07-03 14:55:00|1775.39|1774.59|1775.37|1774.57|1775.79|1775.14|1775.2|1774.46|548
1593788400000|2020-07-03 15:00:00|1775.36|1774.56|1775.08|1774.58|1775.64|1774.92|1774.95|1774.36|513
1593788700000|2020-07-03 15:05:00|1775.11|1774.61|1775.94|1775.44|1776.26|1775.76|1774.99|1774.38|602
1593789000000|2020-07-03 15:10:00|1775.96|1775.46|1775.83|1775.03|1776.19|1775.6|1775.44|1774.76|492
1593789300000|2020-07-03 15:15:00|1775.85|1775.05|1775.82|1775.32|1775.98|1775.38|1775.3|1774.51|470
1593789600000|2020-07-03 15:20:00|1775.79|1775.29|1775.93|1775.13|1776.32|1775.69|1775.7|1775.09|441
1593789900000|2020-07-03 15:25:00|1775.98|1775.18|1775.83|1775.03|1776.06|1775.3|1775.69|1774.89|349
1593790200000|2020-07-03 15:30:00|1775.81|1775.01|1775.63|1774.83|1775.96|1775.16|1775.5|1774.75|358
1593790500000|2020-07-03 15:35:00|1775.51|1774.71|1775.35|1774.55|1775.81|1775.19|1775.15|1774.35|482
1593790800000|2020-07-03 15:40:00|1775.34|1774.54|1775.28|1774.78|1775.67|1775.06|1775.08|1774.28|334
1593791100000|2020-07-03 15:45:00|1775.23|1774.73|1775.73|1774.93|1775.8|1775.18|1775.2|1774.57|410
1593791400000|2020-07-03 15:50:00|1775.75|1774.95|1775.62|1775.12|1775.99|1775.4|1775.32|1774.77|347
1593791700000|2020-07-03 15:55:00|1775.65|1775.15|1775.47|1774.97|1775.96|1775.38|1775.4|1774.8|457
1593792000000|2020-07-03 16:00:00|1775.48|1774.98|1775.68|1775.18|1775.9|1775.27|1775.26|1774.74|359
1593792300000|2020-07-03 16:05:00|1775.64|1775.14|1775.06|1774.56|1775.87|1775.26|1774.67|1773.87|447
1593792600000|2020-07-03 16:10:00|1775.13|1774.63|1775.15|1774.65|1775.46|1774.85|1774.95|1774.28|308
1593792900000|2020-07-03 16:15:00|1775.14|1774.64|1775.47|1774.67|1775.75|1774.95|1774.92|1774.28|303
1593793200000|2020-07-03 16:20:00|1775.42|1774.62|1775.36|1774.56|1775.74|1775.16|1775.07|1774.45|308
1593793500000|2020-07-03 16:25:00|1775.46|1774.66|1775.18|1774.68|1775.61|1774.98|1775.15|1774.35|227
1593793800000|2020-07-03 16:30:00|1775.16|1774.66|1775.09|1774.29|1775.5|1774.92|1774.84|1774.19|212
1593794100000|2020-07-03 16:35:00|1775.05|1774.25|1775.5|1774.7|1775.62|1774.95|1774.89|1774.23|290
1593794400000|2020-07-03 16:40:00|1775.48|1774.68|1776.23|1775.73|1776.57|1775.97|1775.37|1774.67|381
1593794700000|2020-07-03 16:45:00|1776.25|1775.75|1776.23|1775.43|1776.63|1776.02|1775.97|1775.36|267
1593795000000|2020-07-03 16:50:00|1776.13|1775.63|1776.15|1775.65|1776.73|1776.23|1776.02|1775.37|260
1593795300000|2020-07-03 16:55:00|1776.36|1775.86|1775.26|1774.46|1776.53|1775.89|1774.98|1774.18|343
1593986400000|2020-07-05 22:00:00|1774.25|1773.15|1774.75|1773.65|1776|1774.9|1773.75|1772.65|247
1593986700000|2020-07-05 22:05:00|1774.37|1773.27|1774.78|1773.68|1775.07|1773.97|1773.45|1772.35|379
1593987000000|2020-07-05 22:10:00|1774.93|1773.83|1774.61|1773.51|1775.25|1774.15|1774.49|1773.39|249
1593987300000|2020-07-05 22:15:00|1774.67|1773.57|1774.7|1773.6|1774.81|1773.71|1774.49|1773.39|158
1593987600000|2020-07-05 22:20:00|1774.74|1773.64|1774.98|1773.88|1775.18|1774.08|1774.66|1773.56|179
1593987900000|2020-07-05 22:25:00|1774.95|1773.85|1775.09|1773.99|1775.33|1774.23|1774.71|1773.61|194
1593988200000|2020-07-05 22:30:00|1775.14|1774.04|1775.33|1774.23|1775.97|1774.87|1775.01|1773.91|300
1593988500000|2020-07-05 22:35:00|1775.31|1774.21|1775.46|1774.36|1775.92|1774.82|1774.69|1773.59|262
1593988800000|2020-07-05 22:40:00|1775.43|1774.33|1775.27|1774.17|1775.76|1774.66|1775.12|1774.02|189
1593989100000|2020-07-05 22:45:00|1775.29|1774.19|1775.52|1774.42|1775.81|1774.71|1774.95|1773.85|197
1593989400000|2020-07-05 22:50:00|1775.37|1774.27|1775.52|1774.42|1775.83|1774.73|1775.25|1774.15|175
1593989700000|2020-07-05 22:55:00|1775.51|1774.41|1775.17|1774.37|1775.63|1774.74|1775.04|1774.24|147
1593990000000|2020-07-05 23:00:00|1775.16|1774.36|1774.79|1773.99|1775.29|1774.49|1774.55|1773.91|175
1593990300000|2020-07-05 23:05:00|1774.81|1774.01|1774.45|1773.65|1774.97|1774.29|1774.19|1773.39|250
1593990600000|2020-07-05 23:10:00|1774.46|1773.66|1775.96|1775.46|1776.44|1775.76|1774.4|1773.66|441
1593990900000|2020-07-05 23:15:00|1775.98|1775.48|1775.55|1774.75|1776.35|1775.81|1775.17|1774.56|262
1593991200000|2020-07-05 23:20:00|1775.57|1774.77|1775.55|1774.75|1775.87|1775.1|1775.33|1774.53|203
1593991500000|2020-07-05 23:25:00|1775.57|1774.77|1775.8|1775|1775.95|1775.22|1775.28|1774.48|263
1593991800000|2020-07-05 23:30:00|1775.78|1774.98|1775.64|1775.14|1776.11|1775.58|1775.44|1774.73|200
1593992100000|2020-07-05 23:35:00|1775.72|1775.22|1775.62|1774.82|1775.9|1775.33|1775.23|1774.58|200
1593992400000|2020-07-05 23:40:00|1775.44|1774.64|1775.77|1775.27|1776|1775.4|1775.27|1774.58|245
1593992700000|2020-07-05 23:45:00|1775.78|1774.98|1776.21|1775.41|1776.68|1775.94|1775.43|1774.83|365
1593993000000|2020-07-05 23:50:00|1776.24|1775.44|1776.11|1775.31|1776.46|1775.66|1775.84|1775.04|244
1593993300000|2020-07-05 23:55:00|1775.98|1775.18|1775.96|1775.16|1776.1|1775.31|1775.68|1774.88|168
1593993600000|2020-07-06 00:00:00|1775.95|1775.15|1775.96|1775.16|1776.23|1775.59|1775.38|1774.82|294
1593993900000|2020-07-06 00:05:00|1775.95|1775.15|1776.95|1776.15|1777|1776.2|1775.73|1774.93|474
1593994200000|2020-07-06 00:10:00|1777.01|1776.21|1776.78|1775.98|1777.17|1776.55|1776.33|1775.53|570
1593994500000|2020-07-06 00:15:00|1776.79|1775.99|1776.7|1775.9|1777.03|1776.38|1776.39|1775.61|394
1593994800000|2020-07-06 00:20:00|1776.74|1775.94|1776.48|1775.68|1776.88|1776.38|1776.04|1775.24|336
1593995100000|2020-07-06 00:25:00|1776.54|1775.74|1776.52|1775.72|1776.84|1776.24|1775.97|1775.24|357
1593995400000|2020-07-06 00:30:00|1776.51|1775.71|1776.04|1775.54|1776.75|1776.11|1775.7|1775.02|342
1593995700000|2020-07-06 00:35:00|1776.06|1775.56|1776.13|1775.33|1776.52|1775.87|1775.76|1775.13|281
1593996000000|2020-07-06 00:40:00|1776.19|1775.39|1776.12|1775.62|1776.72|1775.92|1776|1775.36|271
1593996300000|2020-07-06 00:45:00|1776.09|1775.59|1776.4|1775.9|1776.54|1775.93|1775.79|1775.29|289
1593996600000|2020-07-06 00:50:00|1776.34|1775.84|1776.13|1775.33|1776.53|1775.89|1775.86|1775.28|393
1593996900000|2020-07-06 00:55:00|1776|1775.5|1776.14|1775.64|1776.37|1775.77|1775.88|1775.3|214
1593997200000|2020-07-06 01:00:00|1776.12|1775.62|1776.02|1775.22|1776.93|1776.28|1775.5|1774.85|729
1593997500000|2020-07-06 01:05:00|1776.03|1775.23|1774.85|1774.35|1776.09|1775.36|1774.76|1774.15|585
1593997800000|2020-07-06 01:10:00|1774.86|1774.36|1774.77|1774.27|1775.22|1774.72|1774.49|1773.82|556
1593998100000|2020-07-06 01:15:00|1774.66|1774.16|1775.01|1774.21|1775.12|1774.56|1774.66|1774.08|361
1593998400000|2020-07-06 01:20:00|1774.87|1774.37|1775|1774.5|1775.36|1774.79|1774.57|1773.95|462
1593998700000|2020-07-06 01:25:00|1774.98|1774.48|1775.55|1774.75|1775.72|1775.08|1774.66|1774.02|450
1593999000000|2020-07-06 01:30:00|1775.57|1774.77|1774.51|1773.71|1775.62|1774.9|1774.13|1773.42|538
1593999300000|2020-07-06 01:35:00|1774.52|1773.72|1774.62|1773.82|1774.78|1774.01|1773.52|1772.72|670
1593999600000|2020-07-06 01:40:00|1774.63|1773.83|1772.85|1772.05|1775.14|1774.39|1772.52|1771.93|870
1593999900000|2020-07-06 01:45:00|1772.81|1772.01|1772.75|1772.25|1773.09|1772.49|1771.98|1771.39|910
1594000200000|2020-07-06 01:50:00|1772.74|1772.24|1772.96|1772.46|1773.36|1772.86|1771.83|1771.23|832
1594000500000|2020-07-06 01:55:00|1773|1772.5|1773.17|1772.67|1773.41|1772.91|1772.78|1772.28|699
1594000800000|2020-07-06 02:00:00|1773.24|1772.74|1771.96|1771.46|1773.24|1772.74|1771.86|1771.21|785
1594001100000|2020-07-06 02:05:00|1772|1771.5|1771.53|1770.73|1772.21|1771.71|1770.35|1769.83|1017
1594001400000|2020-07-06 02:10:00|1771.45|1770.65|1772.27|1771.77|1772.79|1772.29|1771.35|1770.57|605
1594001700000|2020-07-06 02:15:00|1772.28|1771.78|1773.04|1772.54|1773.46|1772.79|1772.2|1771.55|530
1594002000000|2020-07-06 02:20:00|1773.29|1772.49|1773.41|1772.91|1773.67|1772.95|1773|1772.39|341
1594002300000|2020-07-06 02:25:00|1773.43|1772.93|1773.55|1772.75|1773.65|1773|1773.17|1772.55|264
1594002600000|2020-07-06 02:30:00|1773.38|1772.88|1772.81|1772.31|1773.71|1773.11|1772.49|1771.99|571
1594002900000|2020-07-06 02:35:00|1772.79|1772.29|1772.95|1772.45|1773.3|1772.71|1772.36|1771.56|528
1594003200000|2020-07-06 02:40:00|1772.99|1772.49|1774.22|1773.42|1774.46|1773.88|1772.64|1772.05|767
1594003500000|2020-07-06 02:45:00|1774.08|1773.58|1773.73|1773.23|1774.74|1774.12|1773.55|1772.96|637
1594003800000|2020-07-06 02:50:00|1773.7|1773.2|1773.94|1773.44|1774.09|1773.53|1773.55|1772.9|394
1594004100000|2020-07-06 02:55:00|1773.93|1773.43|1774.45|1773.65|1774.75|1774.13|1773.93|1773.3|416
1594004400000|2020-07-06 03:00:00|1774.47|1773.67|1774.11|1773.61|1774.78|1774.21|1774.07|1773.38|416
1594004700000|2020-07-06 03:05:00|1774.1|1773.6|1774.61|1774.11|1774.87|1774.25|1774.02|1773.4|441
1594005000000|2020-07-06 03:10:00|1774.9|1774.1|1774.51|1773.71|1774.98|1774.24|1774.14|1773.52|485
1594005300000|2020-07-06 03:15:00|1774.5|1773.7|1774.14|1773.64|1774.54|1773.99|1773.99|1773.42|421
1594005600000|2020-07-06 03:20:00|1774.12|1773.62|1774.11|1773.61|1774.48|1773.89|1773.92|1773.21|527
1594005900000|2020-07-06 03:25:00|1774.1|1773.6|1774.05|1773.25|1774.28|1773.69|1773.81|1773.21|283
1594006200000|2020-07-06 03:30:00|1773.88|1773.38|1773.54|1773.04|1774.11|1773.61|1773.36|1772.74|429
1594006500000|2020-07-06 03:35:00|1773.51|1773.01|1773.46|1772.96|1773.73|1773.23|1773.32|1772.77|428
1594006800000|2020-07-06 03:40:00|1773.43|1772.93|1773.15|1772.65|1773.43|1772.93|1772.98|1772.48|447
1594007100000|2020-07-06 03:45:00|1773.13|1772.63|1772.87|1772.37|1773.35|1772.85|1772.47|1771.86|586
1594007400000|2020-07-06 03:50:00|1772.83|1772.33|1772.75|1772.25|1773.26|1772.72|1772.58|1771.9|478
1594007700000|2020-07-06 03:55:00|1772.78|1772.28|1772.39|1771.89|1772.92|1772.42|1772.26|1771.76|422
1594008000000|2020-07-06 04:00:00|1772.4|1771.9|1772.38|1771.88|1772.73|1772.2|1772.24|1771.74|469
1594008300000|2020-07-06 04:05:00|1772.31|1771.81|1772.54|1772.04|1772.74|1772.16|1772.2|1771.51|318
1594008600000|2020-07-06 04:10:00|1772.65|1771.85|1772.33|1771.83|1772.73|1772.14|1772.13|1771.47|372
1594008900000|2020-07-06 04:15:00|1772.34|1771.84|1772.28|1771.78|1772.53|1771.97|1772.12|1771.4|284
1594009200000|2020-07-06 04:20:00|1772.31|1771.81|1772.28|1771.78|1772.4|1771.83|1771.71|1771.06|415
1594009500000|2020-07-06 04:25:00|1772.35|1771.85|1772.32|1771.82|1773.1|1772.51|1772.09|1771.52|549
1594009800000|2020-07-06 04:30:00|1772.28|1771.78|1772.61|1772.11|1772.81|1772.3|1772.09|1771.43|309
1594010100000|2020-07-06 04:35:00|1772.58|1772.08|1773.05|1772.55|1773.3|1772.75|1772.54|1771.94|327
1594010400000|2020-07-06 04:40:00|1773.06|1772.56|1773.07|1772.57|1773.69|1773.02|1772.93|1772.22|374
1594010700000|2020-07-06 04:45:00|1773.05|1772.55|1773.53|1773.03|1773.6|1773.06|1772.82|1772.27|315
1594011000000|2020-07-06 04:50:00|1773.61|1773.11|1773.25|1772.75|1773.81|1773.27|1772.95|1772.29|400
1594011300000|2020-07-06 04:55:00|1773.4|1772.6|1772.87|1772.37|1773.84|1773.3|1772.77|1772.27|385
1594011600000|2020-07-06 05:00:00|1772.84|1772.34|1773.02|1772.52|1773.32|1772.82|1772.59|1772.04|555
1594011900000|2020-07-06 05:05:00|1773.05|1772.55|1773.67|1773.17|1774.01|1773.51|1773.05|1772.55|352
1594012200000|2020-07-06 05:10:00|1773.68|1773.18|1773.66|1773.16|1773.97|1773.35|1773.45|1772.69|229
1594012500000|2020-07-06 05:15:00|1773.68|1773.18|1773.39|1772.59|1773.86|1773.28|1773.17|1772.57|345
1594012800000|2020-07-06 05:20:00|1773.25|1772.75|1773.37|1772.87|1773.5|1772.94|1773.05|1772.55|335
1594013100000|2020-07-06 05:25:00|1773.38|1772.88|1773.73|1773.23|1773.84|1773.23|1773.09|1772.58|290
1594013400000|2020-07-06 05:30:00|1773.63|1773.13|1773.25|1772.75|1774.35|1773.69|1772.6|1772.03|805
1594013700000|2020-07-06 05:35:00|1773.23|1772.73|1773.75|1773.25|1774.07|1773.47|1772.91|1772.35|583
1594014000000|2020-07-06 05:40:00|1773.76|1773.26|1773.82|1773.32|1774.21|1773.59|1773.32|1772.69|468
1594014300000|2020-07-06 05:45:00|1773.81|1773.31|1773.33|1772.83|1773.92|1773.42|1773.16|1772.59|430
1594014600000|2020-07-06 05:50:00|1773.38|1772.88|1773.25|1772.75|1773.62|1773.01|1773|1772.5|597
1594014900000|2020-07-06 05:55:00|1773.24|1772.74|1772.94|1772.44|1773.74|1773.13|1772.94|1772.38|625
1594015200000|2020-07-06 06:00:00|1772.93|1772.43|1773.93|1773.43|1774.66|1773.87|1772.66|1772.16|897
1594015500000|2020-07-06 06:05:00|1773.92|1773.42|1774.92|1774.12|1775.75|1775.12|1773.26|1772.66|933
1594015800000|2020-07-06 06:10:00|1774.89|1774.09|1774.34|1773.54|1775|1774.43|1774.03|1773.39|774
1594016100000|2020-07-06 06:15:00|1774.36|1773.56|1775.32|1774.52|1775.52|1774.94|1774.2|1773.56|792
1594016400000|2020-07-06 06:20:00|1775.31|1774.51|1775.1|1774.3|1775.48|1774.86|1774.49|1773.85|622
1594016700000|2020-07-06 06:25:00|1775.11|1774.31|1775.75|1774.95|1775.99|1775.26|1774.95|1774.3|814
1594017000000|2020-07-06 06:30:00|1775.77|1774.97|1776.4|1775.6|1776.77|1776.22|1775.54|1774.91|787
1594017300000|2020-07-06 06:35:00|1776.39|1775.59|1776.69|1775.89|1776.87|1776.07|1775.52|1774.88|633
1594017600000|2020-07-06 06:40:00|1776.68|1775.88|1776.76|1775.96|1777.44|1776.66|1776.53|1775.84|988
1594017900000|2020-07-06 06:45:00|1776.75|1775.95|1776.17|1775.37|1777.24|1776.57|1775.92|1775.27|894
1594018200000|2020-07-06 06:50:00|1776.19|1775.39|1776.91|1776.11|1777.01|1776.35|1775.9|1775.1|875
1594018500000|2020-07-06 06:55:00|1776.92|1776.12|1777.02|1776.52|1777.24|1776.63|1776.13|1775.33|871
1594018800000|2020-07-06 07:00:00|1777.04|1776.54|1777.55|1777.05|1777.98|1777.27|1775.93|1775.36|1110
1594019100000|2020-07-06 07:05:00|1777.58|1777.08|1777.18|1776.38|1777.66|1777.16|1776.71|1776.14|807
1594019400000|2020-07-06 07:10:00|1777.03|1776.53|1777.21|1776.41|1778.26|1777.64|1776.91|1776.4|880
1594019700000|2020-07-06 07:15:00|1777.03|1776.53|1777.34|1776.54|1777.61|1776.94|1776.57|1775.89|744
1594020000000|2020-07-06 07:20:00|1777.37|1776.57|1777.32|1776.82|1778.03|1777.4|1776.68|1775.93|814
1594020300000|2020-07-06 07:25:00|1777.31|1776.81|1777.3|1776.5|1777.57|1776.84|1776.24|1775.59|769
1594020600000|2020-07-06 07:30:00|1777.29|1776.49|1778.41|1777.61|1778.5|1777.88|1777.29|1776.49|1097
1594020900000|2020-07-06 07:35:00|1778.43|1777.63|1777.03|1776.23|1778.43|1777.67|1776.83|1776.2|1119
1594021200000|2020-07-06 07:40:00|1777.04|1776.24|1776.85|1776.35|1777.56|1776.84|1776.55|1775.89|864
1594021500000|2020-07-06 07:45:00|1776.87|1776.37|1776.77|1776.27|1777.47|1776.97|1776.57|1776.03|691
1594021800000|2020-07-06 07:50:00|1776.8|1776.3|1776.89|1776.39|1777.05|1776.48|1775.94|1775.44|855
1594022100000|2020-07-06 07:55:00|1776.93|1776.43|1776.63|1775.83|1777.32|1776.62|1776.21|1775.57|729
1594022400000|2020-07-06 08:00:00|1776.62|1775.82|1777.07|1776.27|1777.17|1776.51|1776.49|1775.82|658
1594022700000|2020-07-06 08:05:00|1777.08|1776.28|1777.15|1776.35|1777.3|1776.56|1776.51|1775.71|651
1594023000000|2020-07-06 08:10:00|1777.16|1776.36|1776.43|1775.63|1777.29|1776.68|1776.23|1775.45|722
1594023300000|2020-07-06 08:15:00|1776.45|1775.65|1775.98|1775.18|1776.93|1776.37|1775.4|1774.81|731
1594023600000|2020-07-06 08:20:00|1775.99|1775.19|1776.88|1776.38|1776.92|1776.41|1775.66|1775.03|753
1594023900000|2020-07-06 08:25:00|1776.87|1776.37|1776.37|1775.87|1777.18|1776.55|1776.19|1775.58|684
1594024200000|2020-07-06 08:30:00|1776.36|1775.86|1777.39|1776.59|1777.81|1777.07|1776.32|1775.82|835
1594024500000|2020-07-06 08:35:00|1777.35|1776.55|1777.35|1776.55|1778.13|1777.57|1776.74|1776.1|1035
1594024800000|2020-07-06 08:40:00|1777.21|1776.71|1777.68|1776.88|1777.94|1777.3|1777.04|1776.44|780
1594025100000|2020-07-06 08:45:00|1777.63|1776.83|1777.23|1776.73|1778.46|1777.77|1777.08|1776.52|1013
1594025400000|2020-07-06 08:50:00|1777.32|1776.82|1776.06|1775.56|1777.67|1777.06|1775.99|1775.37|646
1594025700000|2020-07-06 08:55:00|1776.04|1775.54|1777.17|1776.67|1777.52|1776.93|1776.01|1775.37|804
1594026000000|2020-07-06 09:00:00|1777.13|1776.63|1778.12|1777.62|1778.22|1777.71|1777.1|1776.47|567
1594026300000|2020-07-06 09:05:00|1778.13|1777.63|1777.9|1777.4|1779.19|1778.63|1777.75|1777.19|820
1594026600000|2020-07-06 09:10:00|1777.86|1777.36|1777.68|1776.88|1777.99|1777.43|1777.24|1776.62|521
1594026900000|2020-07-06 09:15:00|1777.69|1776.89|1777.6|1776.8|1777.7|1777.03|1777.13|1776.57|401
1594027200000|2020-07-06 09:20:00|1777.53|1777.03|1777.76|1776.96|1777.91|1777.33|1777.48|1776.85|355
1594027500000|2020-07-06 09:25:00|1777.77|1776.97|1777.64|1777.14|1778.13|1777.48|1777.29|1776.67|659
1594027800000|2020-07-06 09:30:00|1777.63|1777.13|1776.33|1775.53|1777.84|1777.25|1775.17|1774.54|1118
1594028100000|2020-07-06 09:35:00|1776.35|1775.55|1776.22|1775.72|1776.36|1775.8|1775.23|1774.73|834
1594028400000|2020-07-06 09:40:00|1776.23|1775.73|1776.58|1775.78|1776.93|1776.4|1776.13|1775.57|722
1594028700000|2020-07-06 09:45:00|1776.63|1775.83|1776.08|1775.58|1776.63|1775.9|1775.8|1775.12|773
1594029000000|2020-07-06 09:50:00|1776.12|1775.62|1775.35|1774.55|1776.6|1775.94|1774.9|1774.27|882
1594029300000|2020-07-06 09:55:00|1775.37|1774.57|1775.77|1775.27|1776.07|1775.34|1774.85|1774.16|661
1594029600000|2020-07-06 10:00:00|1775.68|1775.18|1775.48|1774.68|1776.08|1775.41|1774.61|1774.03|864
1594029900000|2020-07-06 10:05:00|1775.35|1774.85|1775.39|1774.59|1776.04|1775.4|1774.65|1774|652
1594030200000|2020-07-06 10:10:00|1775.43|1774.63|1775.4|1774.6|1775.57|1775|1774.74|1774.13|572
1594030500000|2020-07-06 10:15:00|1775.26|1774.76|1775.3|1774.5|1775.51|1774.99|1774.39|1773.75|866
1594030800000|2020-07-06 10:20:00|1775.28|1774.48|1775.66|1774.86|1775.84|1775.29|1774.92|1774.23|810
1594031100000|2020-07-06 10:25:00|1775.65|1774.85|1775.67|1774.87|1776.16|1775.62|1775.27|1774.57|723
1594031400000|2020-07-06 10:30:00|1775.62|1774.82|1775.78|1774.98|1776.36|1775.78|1775.35|1774.71|679
1594031700000|2020-07-06 10:35:00|1775.76|1774.96|1776|1775.2|1776.41|1775.74|1775.63|1774.88|611
1594032000000|2020-07-06 10:40:00|1776.01|1775.21|1776.23|1775.43|1776.69|1775.91|1775.65|1775.03|532
1594032300000|2020-07-06 10:45:00|1776.22|1775.42|1776.2|1775.7|1776.51|1775.9|1775.84|1775.04|602
1594032600000|2020-07-06 10:50:00|1776.29|1775.79|1775.9|1775.1|1776.6|1775.95|1775.58|1774.82|686
1594032900000|2020-07-06 10:55:00|1775.89|1775.09|1776.26|1775.76|1776.64|1775.99|1775.69|1775.09|587
1594033200000|2020-07-06 11:00:00|1776.28|1775.78|1776.58|1776.08|1776.94|1776.32|1776.25|1775.57|763
1594033500000|2020-07-06 11:05:00|1776.83|1776.03|1776.65|1775.85|1777.21|1776.58|1775.98|1775.37|734
1594033800000|2020-07-06 11:10:00|1776.62|1775.82|1777.1|1776.6|1777.21|1776.66|1776.39|1775.8|521
1594034100000|2020-07-06 11:15:00|1777.12|1776.62|1777.62|1776.82|1777.84|1777.2|1777.03|1776.39|729
1594034400000|2020-07-06 11:20:00|1777.64|1776.84|1777.76|1776.96|1778.07|1777.4|1777.29|1776.66|487
1594034700000|2020-07-06 11:25:00|1777.71|1776.91|1777.01|1776.21|1778.04|1777.34|1776.21|1775.59|918
1594035000000|2020-07-06 11:30:00|1777|1776.2|1777.62|1776.82|1777.79|1777.08|1776.92|1776.2|643
1594035300000|2020-07-06 11:35:00|1777.45|1776.95|1777.76|1777.26|1777.9|1777.4|1777.19|1776.54|629
1594035600000|2020-07-06 11:40:00|1777.81|1777.31|1777.5|1777|1777.91|1777.41|1777.32|1776.82|414
1594035900000|2020-07-06 11:45:00|1777.56|1777.06|1778.66|1778.16|1778.85|1778.35|1777.52|1777.02|615
1594036200000|2020-07-06 11:50:00|1778.69|1778.19|1779.84|1779.04|1780.11|1779.47|1778.64|1778.14|1032
1594036500000|2020-07-06 11:55:00|1779.83|1779.03|1779.83|1779.33|1780.21|1779.59|1779.05|1778.46|1054
1594036800000|2020-07-06 12:00:00|1779.84|1779.34|1778.6|1778.1|1780.32|1779.66|1777.76|1777.19|1309
1594037100000|2020-07-06 12:05:00|1778.57|1778.07|1779.82|1779.32|1780.43|1779.79|1778.5|1778|1114
1594037400000|2020-07-06 12:10:00|1779.84|1779.34|1781.22|1780.72|1781.67|1780.96|1779.22|1778.63|1288
1594037700000|2020-07-06 12:15:00|1781.27|1780.77|1782.98|1782.18|1783.7|1783.09|1781.23|1780.73|1498
1594038000000|2020-07-06 12:20:00|1782.92|1782.12|1783.05|1782.55|1783.12|1782.55|1781.72|1781.07|1213
1594038300000|2020-07-06 12:25:00|1783.04|1782.54|1783.19|1782.69|1783.64|1783.11|1782.75|1782.09|1147
1594038600000|2020-07-06 12:30:00|1783.24|1782.74|1784.28|1783.48|1784.38|1783.67|1783|1782.2|1170
1594038900000|2020-07-06 12:35:00|1784.2|1783.4|1784.26|1783.76|1785.32|1784.62|1783.69|1783.19|1357
1594039200000|2020-07-06 12:40:00|1784.22|1783.72|1784.83|1784.33|1785.88|1785.38|1784.15|1783.65|1297
1594039500000|2020-07-06 12:45:00|1784.68|1784.18|1783.86|1783.36|1785.59|1784.96|1783.72|1783.13|1280
1594039800000|2020-07-06 12:50:00|1783.9|1783.4|1783.49|1782.69|1784.17|1783.52|1783.2|1782.56|880
1594040100000|2020-07-06 12:55:00|1783.46|1782.66|1783.94|1783.14|1783.94|1783.28|1782.98|1782.36|1021
1594040400000|2020-07-06 13:00:00|1783.93|1783.13|1785.17|1784.67|1786.05|1785.39|1782.7|1782.19|1508
1594040700000|2020-07-06 13:05:00|1785.12|1784.62|1785.02|1784.22|1785.32|1784.75|1783.94|1783.3|1231
1594041000000|2020-07-06 13:10:00|1785.03|1784.23|1784.16|1783.66|1786.02|1785.37|1783.91|1783.41|1290
1594041300000|2020-07-06 13:15:00|1784.14|1783.64|1785.58|1785.08|1785.81|1785.23|1783.38|1782.85|1267
1594041600000|2020-07-06 13:20:00|1785.56|1785.06|1785.19|1784.69|1785.85|1785.35|1784.39|1783.89|1086
1594041900000|2020-07-06 13:25:00|1785.4|1784.6|1786.32|1785.52|1786.43|1785.75|1785.03|1784.44|1089
1594042200000|2020-07-06 13:30:00|1786.41|1785.61|1784.95|1784.15|1787.34|1786.6|1784.25|1783.62|1618
1594042500000|2020-07-06 13:35:00|1784.96|1784.16|1786.01|1785.51|1786.48|1785.87|1784.29|1783.67|1510
1594042800000|2020-07-06 13:40:00|1786.21|1785.41|1786.33|1785.53|1787.51|1786.91|1785.72|1785.12|1469
1594043100000|2020-07-06 13:45:00|1786.27|1785.47|1787|1786.5|1787.47|1786.84|1785.89|1785.32|1391
1594043400000|2020-07-06 13:50:00|1787.01|1786.51|1785.81|1785.01|1787.27|1786.57|1785.12|1784.62|1441
1594043700000|2020-07-06 13:55:00|1785.82|1785.02|1784.95|1784.15|1785.9|1785.4|1783.75|1783.25|1417
1594044000000|2020-07-06 14:00:00|1784.88|1784.08|1785.15|1784.65|1786.9|1786.31|1782.66|1781.86|1687
1594044300000|2020-07-06 14:05:00|1785.17|1784.67|1784.42|1783.92|1785.93|1785.37|1784.24|1783.74|1476
1594044600000|2020-07-06 14:10:00|1784.41|1783.91|1782.49|1781.99|1784.68|1784.18|1781.26|1780.68|1742
1594044900000|2020-07-06 14:15:00|1782.46|1781.96|1781.13|1780.63|1782.51|1782.01|1780.09|1779.56|1711
1594045200000|2020-07-06 14:20:00|1781.19|1780.69|1781.54|1781.04|1781.85|1781.29|1779.57|1779.04|1507
1594045500000|2020-07-06 14:25:00|1781.48|1780.98|1780.61|1780.11|1782.39|1781.89|1780.35|1779.69|1480
1594045800000|2020-07-06 14:30:00|1780.59|1780.09|1782.57|1782.07|1783.63|1783.13|1780.11|1779.55|1530
1594046100000|2020-07-06 14:35:00|1782.58|1782.08|1783.42|1782.92|1783.73|1783.2|1782.29|1781.79|1249
1594046400000|2020-07-06 14:40:00|1783.4|1782.9|1783.44|1782.64|1784.1|1783.6|1782.62|1782.1|1270
1594046700000|2020-07-06 14:45:00|1783.48|1782.68|1783.2|1782.7|1783.56|1783.04|1782.36|1781.81|1306
1594047000000|2020-07-06 14:50:00|1783.21|1782.71|1783.4|1782.9|1784.09|1783.59|1782.79|1782.23|1153
1594047300000|2020-07-06 14:55:00|1783.43|1782.93|1782.64|1782.14|1784.05|1783.49|1782.5|1781.94|1462
1594047600000|2020-07-06 15:00:00|1782.58|1782.08|1782.85|1782.35|1783.37|1782.87|1782.58|1781.99|1257
1594047900000|2020-07-06 15:05:00|1782.83|1782.33|1782.37|1781.87|1783.12|1782.62|1781.63|1780.91|1324
1594048200000|2020-07-06 15:10:00|1782.36|1781.86|1783.45|1782.95|1783.64|1783.14|1782|1781.44|1173
1594048500000|2020-07-06 15:15:00|1783.43|1782.93|1783.6|1783.1|1784.08|1783.58|1783.32|1782.7|1209
1594048800000|2020-07-06 15:20:00|1783.61|1783.11|1784.62|1784.12|1784.91|1784.41|1782.76|1782.26|1119
1594049100000|2020-07-06 15:25:00|1784.63|1784.13|1785.3|1784.8|1785.63|1785.13|1784.57|1784.07|1181
1594049400000|2020-07-06 15:30:00|1785.31|1784.81|1784.56|1784.06|1785.42|1784.92|1784.3|1783.67|1001
1594049700000|2020-07-06 15:35:00|1784.54|1784.04|1784.23|1783.73|1784.77|1784.27|1783.71|1783.1|1003
1594050000000|2020-07-06 15:40:00|1784.24|1783.74|1783.65|1783.15|1784.4|1783.83|1782.72|1782.12|1159
1594050300000|2020-07-06 15:45:00|1783.66|1783.16|1784.06|1783.56|1784.26|1783.76|1783.4|1782.75|1056
1594050600000|2020-07-06 15:50:00|1783.88|1783.38|1784.61|1784.11|1785.26|1784.76|1783.77|1783.12|1086
1594050900000|2020-07-06 15:55:00|1784.53|1784.03|1783.9|1783.4|1784.77|1784.2|1783.64|1783.14|1210
1594051200000|2020-07-06 16:00:00|1783.89|1783.39|1784.66|1784.16|1784.9|1784.29|1783.88|1783.38|1027
1594051500000|2020-07-06 16:05:00|1784.62|1784.12|1784.55|1784.05|1784.82|1784.25|1784.07|1783.51|1004
1594051800000|2020-07-06 16:10:00|1784.54|1784.04|1784.27|1783.77|1784.71|1784.21|1784|1783.4|842
1594052100000|2020-07-06 16:15:00|1784.28|1783.78|1783.89|1783.39|1784.39|1783.86|1783.67|1783.08|769
1594052400000|2020-07-06 16:20:00|1783.87|1783.37|1783.12|1782.62|1783.98|1783.45|1783.04|1782.4|734
1594052700000|2020-07-06 16:25:00|1783.14|1782.64|1782.72|1782.22|1783.26|1782.76|1782.36|1781.75|795
1594053000000|2020-07-06 16:30:00|1782.71|1782.21|1782.11|1781.61|1783.12|1782.62|1781.99|1781.41|956
1594053300000|2020-07-06 16:35:00|1782.12|1781.62|1782.88|1782.38|1782.95|1782.41|1781.97|1781.36|611
1594053600000|2020-07-06 16:40:00|1782.89|1782.39|1782.82|1782.32|1783.38|1782.79|1782.75|1782.06|659
1594053900000|2020-07-06 16:45:00|1782.8|1782.3|1782.9|1782.4|1783.08|1782.58|1782.58|1782.08|585
1594054200000|2020-07-06 16:50:00|1782.91|1782.41|1783.7|1783.2|1783.98|1783.34|1782.83|1782.33|676
1594054500000|2020-07-06 16:55:00|1783.69|1783.19|1783.67|1783.17|1784.06|1783.44|1783.54|1783.03|674
1594054800000|2020-07-06 17:00:00|1783.68|1783.18|1783.74|1783.24|1783.95|1783.36|1783.46|1782.88|693
1594055100000|2020-07-06 17:05:00|1783.75|1783.25|1783.44|1782.94|1784.07|1783.48|1783.34|1782.84|635
1594055400000|2020-07-06 17:10:00|1783.47|1782.97|1783.83|1783.33|1784.08|1783.49|1783.38|1782.7|714
1594055700000|2020-07-06 17:15:00|1783.79|1783.29|1783.87|1783.37|1784.25|1783.75|1783.4|1782.9|611
1594056000000|2020-07-06 17:20:00|1784.06|1783.56|1784.34|1783.84|1784.52|1784.02|1783.23|1782.55|929
1594056300000|2020-07-06 17:25:00|1784.36|1783.86|1784.91|1784.41|1785.19|1784.49|1784.07|1783.51|1060
1594056600000|2020-07-06 17:30:00|1784.85|1784.35|1784.55|1784.05|1785.21|1784.55|1784.28|1783.78|807
1594056900000|2020-07-06 17:35:00|1784.54|1784.04|1784.61|1784.11|1784.68|1784.15|1784.12|1783.38|741
1594057200000|2020-07-06 17:40:00|1784.58|1784.08|1784.28|1783.78|1784.8|1784.23|1783.84|1783.2|630
1594057500000|2020-07-06 17:45:00|1784.29|1783.79|1784.19|1783.69|1784.58|1783.98|1784.1|1783.52|705
1594057800000|2020-07-06 17:50:00|1784.21|1783.71|1784.25|1783.75|1784.53|1783.86|1783.71|1782.91|700
1594058100000|2020-07-06 17:55:00|1784.2|1783.7|1784.05|1783.55|1784.41|1783.88|1783.65|1783|924
1594058400000|2020-07-06 18:00:00|1784.06|1783.56|1784.22|1783.72|1784.64|1784.12|1783.88|1783.26|792
1594058700000|2020-07-06 18:05:00|1784.21|1783.71|1783.59|1783.09|1784.36|1783.8|1783.31|1782.76|839
1594059000000|2020-07-06 18:10:00|1783.6|1783.1|1784.48|1783.98|1784.7|1784.17|1783.6|1783.1|690
1594059300000|2020-07-06 18:15:00|1784.49|1783.99|1785.35|1784.85|1785.45|1784.95|1784.47|1783.87|647
1594059600000|2020-07-06 18:20:00|1785.39|1784.89|1785.37|1784.87|1785.52|1785.02|1785.11|1784.61|589
1594059900000|2020-07-06 18:25:00|1785.4|1784.9|1785.57|1785.07|1785.83|1785.25|1785.2|1784.7|547
1594060200000|2020-07-06 18:30:00|1785.6|1785.1|1785.57|1785.07|1785.71|1785.17|1785.32|1784.77|606
1594060500000|2020-07-06 18:35:00|1785.58|1785.08|1785.37|1784.87|1785.76|1785.15|1785.28|1784.68|597
1594060800000|2020-07-06 18:40:00|1785.39|1784.89|1785.27|1784.77|1785.62|1785.02|1785.11|1784.51|764
1594061100000|2020-07-06 18:45:00|1785.28|1784.78|1785.37|1784.57|1785.53|1784.97|1785.09|1784.48|844
1594061400000|2020-07-06 18:50:00|1785.36|1784.56|1786.27|1785.47|1786.58|1785.9|1785.23|1784.56|1085
1594061700000|2020-07-06 18:55:00|1786.46|1785.66|1785.66|1785.16|1786.51|1785.71|1785.5|1784.88|978
1594062000000|2020-07-06 19:00:00|1785.6|1785.1|1785.93|1785.13|1786.46|1785.8|1785.47|1784.91|943
1594062300000|2020-07-06 19:05:00|1785.95|1785.15|1785.73|1785.23|1786.12|1785.61|1785.33|1784.69|939
1594062600000|2020-07-06 19:10:00|1785.85|1785.05|1785.83|1785.33|1786|1785.39|1785.06|1784.43|857
1594062900000|2020-07-06 19:15:00|1785.82|1785.32|1786.55|1786.05|1786.63|1786.11|1785.69|1785.12|658
1594063200000|2020-07-06 19:20:00|1786.57|1786.07|1786.41|1785.91|1786.62|1786.09|1786.09|1785.43|827
1594063500000|2020-07-06 19:25:00|1786.43|1785.93|1786.62|1786.12|1786.75|1786.18|1786.14|1785.56|818
1594063800000|2020-07-06 19:30:00|1786.61|1786.11|1786.56|1786.06|1786.84|1786.29|1786.28|1785.62|835
1594064100000|2020-07-06 19:35:00|1786.57|1786.07|1786.25|1785.75|1786.6|1786.1|1785.91|1785.31|675
1594064400000|2020-07-06 19:40:00|1786.23|1785.73|1786.39|1785.89|1786.63|1786.13|1786.18|1785.55|652
1594064700000|2020-07-06 19:45:00|1786.4|1785.9|1786.9|1786.4|1786.9|1786.4|1786.3|1785.76|690
1594065000000|2020-07-06 19:50:00|1786.88|1786.38|1786.7|1786.2|1787.14|1786.64|1786.45|1785.75|822
1594065300000|2020-07-06 19:55:00|1786.68|1786.18|1786.7|1786.2|1787.29|1786.78|1785.86|1785.35|1091
1594065600000|2020-07-06 20:00:00|1786.62|1786.12|1787.16|1786.66|1787.17|1786.67|1786.23|1785.43|570
1594065900000|2020-07-06 20:05:00|1787.15|1786.65|1787.06|1786.56|1787.26|1786.76|1786.79|1786.25|365
1594066200000|2020-07-06 20:10:00|1787.03|1786.53|1787.05|1786.55|1787.21|1786.68|1786.72|1786.16|473
1594066500000|2020-07-06 20:15:00|1787.15|1786.35|1786.71|1786.21|1787.15|1786.64|1786.65|1785.98|253
1594066800000|2020-07-06 20:20:00|1786.72|1786.22|1786.19|1785.69|1786.83|1786.23|1785.99|1785.24|292
1594067100000|2020-07-06 20:25:00|1786.2|1785.7|1786.21|1785.71|1786.51|1785.96|1785.94|1785.36|238
1594067400000|2020-07-06 20:30:00|1786.32|1785.52|1786.25|1785.75|1786.64|1786.03|1786.19|1785.52|253
1594067700000|2020-07-06 20:35:00|1786.26|1785.76|1786.14|1785.64|1786.58|1785.89|1786|1785.2|211
1594068000000|2020-07-06 20:40:00|1786.11|1785.61|1785.49|1784.69|1786.38|1785.86|1785.13|1784.47|344
1594068300000|2020-07-06 20:45:00|1785.5|1784.7|1786.03|1785.53|1786.23|1785.54|1784.85|1784.21|384
1594068600000|2020-07-06 20:50:00|1786.04|1785.54|1785.05|1784.25|1786.35|1785.55|1784.81|1784.01|305
1594068900000|2020-07-06 20:55:00|1784.85|1784.05|1784.31|1783.51|1785.03|1784.23|1784.28|1783.48|385
1594072800000|2020-07-06 22:00:00|1785.08|1784.28|1785.79|1784.99|1785.99|1785.19|1785.04|1784.24|258
1594073100000|2020-07-06 22:05:00|1785.8|1785|1786.28|1785.48|1786.39|1785.59|1785.72|1784.92|225
1594073400000|2020-07-06 22:10:00|1786.25|1785.45|1785.98|1785.18|1786.35|1785.55|1785.78|1784.98|223
1594073700000|2020-07-06 22:15:00|1785.94|1785.14|1786.16|1785.36|1786.31|1785.51|1785.79|1784.99|198
1594074000000|2020-07-06 22:20:00|1786.35|1785.55|1786.47|1785.67|1786.58|1785.78|1786.05|1785.25|224
1594074300000|2020-07-06 22:25:00|1786.46|1785.66|1786.13|1785.33|1786.6|1785.8|1786.06|1785.26|244
1594074600000|2020-07-06 22:30:00|1786.12|1785.32|1786.44|1785.64|1786.53|1785.73|1785.83|1785.03|244
1594074900000|2020-07-06 22:35:00|1786.46|1785.66|1786.54|1785.74|1786.74|1785.94|1786.16|1785.36|194
1594075200000|2020-07-06 22:40:00|1786.57|1785.77|1786.55|1785.75|1786.86|1786.06|1786.35|1785.55|250
1594075500000|2020-07-06 22:45:00|1786.61|1785.81|1786.63|1785.83|1786.97|1786.17|1786.42|1785.62|278
1594075800000|2020-07-06 22:50:00|1786.62|1785.82|1786.96|1786.16|1786.99|1786.26|1786.45|1785.65|268
1594076100000|2020-07-06 22:55:00|1786.97|1786.17|1786.78|1785.98|1786.97|1786.3|1786.48|1785.84|324
1594076400000|2020-07-06 23:00:00|1786.67|1786.17|1786.83|1786.03|1786.95|1786.32|1786.4|1785.77|308
1594076700000|2020-07-06 23:05:00|1786.84|1786.04|1786.68|1785.88|1786.93|1786.3|1786.4|1785.68|296
1594077000000|2020-07-06 23:10:00|1786.58|1786.08|1786.57|1786.07|1786.85|1786.23|1786.39|1785.74|259
1594077300000|2020-07-06 23:15:00|1786.55|1786.05|1786.27|1785.47|1786.81|1786.12|1786.16|1785.36|396
1594077600000|2020-07-06 23:20:00|1786.24|1785.44|1786.34|1785.54|1786.58|1785.78|1786.23|1785.43|249
1594077900000|2020-07-06 23:25:00|1786.35|1785.55|1786.68|1785.88|1786.72|1785.92|1786.35|1785.55|157
1594078200000|2020-07-06 23:30:00|1786.64|1785.84|1786.32|1785.52|1786.82|1786.02|1786.28|1785.48|315
1594078500000|2020-07-06 23:35:00|1786.37|1785.57|1785.57|1784.77|1786.37|1785.57|1785.42|1784.69|280
1594078800000|2020-07-06 23:40:00|1785.62|1784.82|1786.14|1785.64|1786.31|1785.67|1784.95|1784.37|492
1594079100000|2020-07-06 23:45:00|1786.13|1785.63|1785.86|1785.06|1786.3|1785.63|1785.7|1784.95|343
1594079400000|2020-07-06 23:50:00|1785.89|1785.09|1785.48|1784.68|1786.01|1785.36|1785.07|1784.41|315
1594079700000|2020-07-06 23:55:00|1785.5|1784.7|1786.2|1785.7|1786.27|1785.77|1785.22|1784.47|350
1594080000000|2020-07-07 00:00:00|1786.06|1785.56|1785.85|1785.05|1786.73|1786.12|1785.71|1784.91|383
1594080300000|2020-07-07 00:05:00|1785.82|1785.02|1785.46|1784.66|1785.86|1785.08|1785.04|1784.29|471
1594080600000|2020-07-07 00:10:00|1785.48|1784.68|1784.76|1783.96|1785.83|1785.03|1784.67|1783.87|375
1594080900000|2020-07-07 00:15:00|1784.8|1784|1784.72|1783.92|1784.9|1784.1|1784|1783.2|730
1594081200000|2020-07-07 00:20:00|1784.71|1783.91|1784.71|1783.91|1785.18|1784.41|1784.32|1783.7|540
1594081500000|2020-07-07 00:25:00|1784.7|1783.9|1785.04|1784.24|1785.16|1784.6|1784.52|1783.72|446
1594081800000|2020-07-07 00:30:00|1785.03|1784.23|1785.43|1784.63|1785.73|1784.99|1784.7|1784.06|357
1594082100000|2020-07-07 00:35:00|1785.42|1784.62|1786.04|1785.24|1786.05|1785.25|1785.42|1784.62|301
1594082400000|2020-07-07 00:40:00|1786.05|1785.25|1785.66|1784.86|1786.09|1785.29|1785.59|1784.79|296
1594082700000|2020-07-07 00:45:00|1785.62|1784.82|1786.09|1785.29|1786.41|1785.61|1785.6|1784.8|351
1594083000000|2020-07-07 00:50:00|1786.04|1785.24|1786.11|1785.31|1786.32|1785.52|1785.9|1785.1|413
1594083300000|2020-07-07 00:55:00|1786.12|1785.32|1786.25|1785.45|1786.54|1785.74|1785.72|1784.92|443
1594083600000|2020-07-07 01:00:00|1786.26|1785.46|1787|1786.5|1787.65|1787.15|1785.99|1785.38|855
1594083900000|2020-07-07 01:05:00|1787.23|1786.43|1787.18|1786.38|1787.74|1787.18|1786.71|1786.15|847
1594084200000|2020-07-07 01:10:00|1787.17|1786.37|1787.32|1786.52|1787.61|1786.81|1786.92|1786.12|490
1594084500000|2020-07-07 01:15:00|1787.31|1786.51|1786.01|1785.51|1787.45|1786.65|1785.07|1784.45|1037
1594084800000|2020-07-07 01:20:00|1786.16|1785.36|1786.25|1785.45|1786.75|1786.04|1785.67|1784.87|745
1594085100000|2020-07-07 01:25:00|1786.28|1785.48|1785.45|1784.65|1786.38|1785.8|1785.17|1784.51|515
1594085400000|2020-07-07 01:30:00|1785.46|1784.66|1785.62|1784.82|1785.96|1785.19|1785|1784.39|620
1594085700000|2020-07-07 01:35:00|1785.6|1784.8|1785.14|1784.34|1785.7|1785.06|1784.98|1784.32|524
1594086000000|2020-07-07 01:40:00|1785.16|1784.36|1784.7|1784.2|1785.59|1784.79|1784.6|1783.96|457
1594086300000|2020-07-07 01:45:00|1784.75|1784.25|1784.73|1783.93|1785.08|1784.28|1784.15|1783.5|769
1594086600000|2020-07-07 01:50:00|1784.72|1783.92|1785.03|1784.23|1785.83|1785.17|1784.15|1783.35|770
1594086900000|2020-07-07 01:55:00|1785.05|1784.25|1785.03|1784.23|1785.75|1784.95|1784.74|1783.99|587
1594087200000|2020-07-07 02:00:00|1785.14|1784.34|1784.61|1783.81|1785.26|1784.46|1783.98|1783.18|603
1594087500000|2020-07-07 02:05:00|1784.65|1783.85|1785.72|1784.92|1785.89|1785.09|1784.23|1783.62|644
1594087800000|2020-07-07 02:10:00|1785.77|1784.97|1785.14|1784.34|1785.9|1785.28|1784.95|1784.15|441
1594088100000|2020-07-07 02:15:00|1785.09|1784.29|1784.77|1783.97|1785.24|1784.44|1784.32|1783.69|463
1594088400000|2020-07-07 02:20:00|1784.63|1783.83|1785.09|1784.29|1785.58|1784.78|1784.49|1783.72|452
1594088700000|2020-07-07 02:25:00|1785.06|1784.26|1784.61|1783.81|1785.14|1784.49|1784.14|1783.53|287
1594089000000|2020-07-07 02:30:00|1784.6|1783.8|1784.5|1783.7|1784.64|1783.96|1784.11|1783.31|377
1594089300000|2020-07-07 02:35:00|1784.48|1783.68|1784.15|1783.35|1784.63|1783.84|1784.09|1783.29|442
1594089600000|2020-07-07 02:40:00|1784.12|1783.32|1783.95|1783.15|1784.28|1783.48|1783.76|1782.96|473
1594089900000|2020-07-07 02:45:00|1783.84|1783.04|1783.74|1782.94|1784.08|1783.28|1783.46|1782.66|541
1594090200000|2020-07-07 02:50:00|1783.71|1782.91|1783.31|1782.51|1783.76|1782.96|1783.25|1782.45|528
1594090500000|2020-07-07 02:55:00|1783.38|1782.58|1783.36|1782.56|1783.67|1783.09|1783.16|1782.36|453
1594090800000|2020-07-07 03:00:00|1783.46|1782.66|1784.19|1783.39|1784.64|1784.1|1783.14|1782.34|595
1594091100000|2020-07-07 03:05:00|1784.26|1783.46|1784.35|1783.55|1784.36|1783.56|1783.95|1783.15|364
1594091400000|2020-07-07 03:10:00|1784.36|1783.56|1783.69|1782.89|1784.55|1783.75|1783.63|1782.83|367
1594091700000|2020-07-07 03:15:00|1783.75|1782.95|1784.65|1783.85|1784.76|1783.96|1783.57|1782.77|447
1594092000000|2020-07-07 03:20:00|1784.57|1783.77|1785.05|1784.25|1785.15|1784.35|1784.25|1783.45|542
1594092300000|2020-07-07 03:25:00|1785.03|1784.23|1784.98|1784.18|1785.27|1784.47|1784.81|1784.01|410
1594092600000|2020-07-07 03:30:00|1784.99|1784.19|1785.16|1784.36|1785.5|1784.7|1784.86|1784.06|378
1594092900000|2020-07-07 03:35:00|1785.13|1784.33|1784.89|1784.39|1785.25|1784.48|1784.68|1784.05|261
1594093200000|2020-07-07 03:40:00|1784.9|1784.4|1785.1|1784.3|1785.16|1784.53|1784.61|1784.03|337
1594093500000|2020-07-07 03:45:00|1785.11|1784.31|1785.09|1784.29|1785.39|1784.72|1784.95|1784.2|265
1594093800000|2020-07-07 03:50:00|1785.08|1784.28|1785.07|1784.27|1785.24|1784.44|1784.95|1784.15|225
1594094100000|2020-07-07 03:55:00|1785.06|1784.26|1785.08|1784.28|1785.19|1784.39|1784.78|1783.99|197
1594094400000|2020-07-07 04:00:00|1785.11|1784.31|1785.01|1784.21|1785.21|1784.41|1784.77|1783.97|244
1594094700000|2020-07-07 04:05:00|1785.02|1784.22|1785.05|1784.25|1785.13|1784.44|1784.88|1784.09|161
1594095000000|2020-07-07 04:10:00|1785.03|1784.23|1785.09|1784.29|1785.19|1784.39|1784.96|1784.16|221
1594095300000|2020-07-07 04:15:00|1785.08|1784.28|1785.21|1784.41|1785.32|1784.69|1785.02|1784.22|227
1594095600000|2020-07-07 04:20:00|1785.12|1784.62|1784.86|1784.36|1785.36|1784.69|1784.83|1784.18|218
1594095900000|2020-07-07 04:25:00|1784.85|1784.35|1785.12|1784.62|1785.54|1784.9|1784.85|1784.35|201
1594096200000|2020-07-07 04:30:00|1785.28|1784.48|1784.94|1784.14|1785.44|1784.69|1784.75|1784.03|295
1594096500000|2020-07-07 04:35:00|1784.95|1784.15|1784.81|1784.01|1785.09|1784.29|1784.74|1783.94|196
1594096800000|2020-07-07 04:40:00|1784.8|1784|1784.82|1784.02|1785.05|1784.25|1784.65|1783.85|207
1594097100000|2020-07-07 04:45:00|1784.85|1784.05|1784.85|1784.05|1784.98|1784.27|1784.56|1783.92|235
1594097400000|2020-07-07 04:50:00|1784.86|1784.06|1784.61|1783.81|1785|1784.2|1784.47|1783.69|192
1594097700000|2020-07-07 04:55:00|1784.59|1783.79|1784.43|1783.63|1784.86|1784.06|1784.42|1783.62|215
1594098000000|2020-07-07 05:00:00|1784.41|1783.61|1785.31|1784.51|1785.34|1784.54|1784.32|1783.61|293
1594098300000|2020-07-07 05:05:00|1785.36|1784.56|1785.33|1784.53|1785.51|1784.85|1785.01|1784.34|386
1594098600000|2020-07-07 05:10:00|1785.35|1784.55|1785.11|1784.31|1785.41|1784.61|1785|1784.2|271
1594098900000|2020-07-07 05:15:00|1785.1|1784.3|1784.87|1784.07|1785.1|1784.3|1784.66|1783.86|176
1594099200000|2020-07-07 05:20:00|1784.86|1784.06|1784.85|1784.05|1784.92|1784.12|1784.77|1783.97|128
1594099500000|2020-07-07 05:25:00|1784.86|1784.06|1785.2|1784.4|1785.34|1784.57|1784.63|1783.83|271
1594099800000|2020-07-07 05:30:00|1785.11|1784.31|1784.77|1783.97|1785.38|1784.73|1784.76|1783.96|391
1594100100000|2020-07-07 05:35:00|1784.62|1783.82|1784.14|1783.34|1784.99|1784.19|1783.85|1783.2|412
1594100400000|2020-07-07 05:40:00|1784.13|1783.33|1783.58|1782.78|1784.21|1783.47|1783.24|1782.44|513
1594100700000|2020-07-07 05:45:00|1783.6|1782.8|1783.17|1782.37|1784.34|1783.54|1783.17|1782.37|602
1594101000000|2020-07-07 05:50:00|1783.18|1782.38|1784.83|1784.03|1785.08|1784.4|1783.04|1782.24|646
1594101300000|2020-07-07 05:55:00|1784.79|1783.99|1784.9|1784.1|1785.31|1784.72|1784.56|1783.86|529
1594101600000|2020-07-07 06:00:00|1784.92|1784.12|1784.98|1784.48|1785.36|1784.69|1784.2|1783.4|805
1594101900000|2020-07-07 06:05:00|1784.93|1784.43|1785.04|1784.24|1785.48|1784.83|1784.66|1783.98|740
1594102200000|2020-07-07 06:10:00|1785.14|1784.34|1784.09|1783.29|1785.44|1784.79|1783.25|1782.74|961
1594102500000|2020-07-07 06:15:00|1784.01|1783.21|1784.12|1783.32|1784.4|1783.6|1782.7|1781.9|951
1594102800000|2020-07-07 06:20:00|1784.14|1783.34|1784.17|1783.37|1784.72|1783.92|1783.68|1783.03|604
1594103100000|2020-07-07 06:25:00|1784.16|1783.36|1784.41|1783.61|1784.63|1783.95|1783.89|1783.24|617
1594103400000|2020-07-07 06:30:00|1784.63|1783.83|1785.24|1784.44|1785.48|1784.68|1783.47|1782.67|830
1594103700000|2020-07-07 06:35:00|1785.26|1784.46|1784.65|1783.85|1785.73|1785.05|1784.43|1783.78|699
1594104000000|2020-07-07 06:40:00|1784.66|1783.86|1784.75|1783.95|1785.16|1784.36|1784.33|1783.71|546
1594104300000|2020-07-07 06:45:00|1784.73|1783.93|1784.53|1783.73|1784.93|1784.24|1784.22|1783.44|681
1594104600000|2020-07-07 06:50:00|1784.54|1783.74|1784.21|1783.71|1784.83|1784.11|1783.92|1783.28|533
1594104900000|2020-07-07 06:55:00|1784.19|1783.69|1783.31|1782.51|1784.46|1783.8|1782.85|1782.26|841
1594105200000|2020-07-07 07:00:00|1783.3|1782.5|1783.22|1782.42|1783.51|1782.92|1782.7|1782.06|821
1594105500000|2020-07-07 07:05:00|1783.2|1782.4|1784.1|1783.3|1784.16|1783.62|1782.77|1782.04|870
1594105800000|2020-07-07 07:10:00|1784.02|1783.52|1782.98|1782.48|1784.76|1784.11|1782.77|1782.25|956
1594106100000|2020-07-07 07:15:00|1783.03|1782.53|1782.68|1781.88|1783.73|1783.15|1782.09|1781.59|861
1594106400000|2020-07-07 07:20:00|1782.7|1781.9|1782.48|1781.98|1783.29|1782.67|1782.38|1781.77|998
1594106700000|2020-07-07 07:25:00|1782.47|1781.97|1782.26|1781.76|1783.14|1782.43|1782.12|1781.45|1058
1594107000000|2020-07-07 07:30:00|1782.25|1781.75|1782.86|1782.06|1783.23|1782.57|1781.91|1781.25|1082
1594107300000|2020-07-07 07:35:00|1782.82|1782.02|1782.9|1782.1|1783.32|1782.67|1782.26|1781.53|927
1594107600000|2020-07-07 07:40:00|1782.92|1782.12|1782.46|1781.66|1782.96|1782.31|1781.97|1781.37|840
1594107900000|2020-07-07 07:45:00|1782.45|1781.65|1782.43|1781.63|1782.61|1781.9|1780.87|1780.23|1204
1594108200000|2020-07-07 07:50:00|1782.45|1781.65|1781.02|1780.22|1782.45|1781.65|1780.78|1780.14|892
1594108500000|2020-07-07 07:55:00|1781.01|1780.21|1781.33|1780.53|1781.63|1780.96|1780.63|1780.03|922
1594108800000|2020-07-07 08:00:00|1781.26|1780.46|1781.09|1780.29|1781.69|1781.01|1779.94|1779.24|1426
1594109100000|2020-07-07 08:05:00|1781.08|1780.28|1781|1780.5|1781.59|1780.95|1780.84|1780.19|1038
1594109400000|2020-07-07 08:10:00|1781.01|1780.51|1779.46|1778.96|1781.27|1780.52|1779.12|1778.41|1093
1594109700000|2020-07-07 08:15:00|1779.49|1778.99|1778.74|1778.24|1779.96|1779.32|1778.69|1778.03|934
1594110000000|2020-07-07 08:20:00|1778.76|1778.26|1780.23|1779.43|1780.28|1779.65|1778.62|1777.99|1078
1594110300000|2020-07-07 08:25:00|1780.22|1779.42|1778.26|1777.46|1780.36|1779.78|1778.03|1777.37|1180
1594110600000|2020-07-07 08:30:00|1778.28|1777.48|1777.43|1776.93|1778.36|1777.68|1775.19|1774.39|1427
1594110900000|2020-07-07 08:35:00|1777.58|1776.78|1777.75|1777.25|1778.45|1777.73|1777.08|1776.43|1058
1594111200000|2020-07-07 08:40:00|1777.71|1777.21|1779.35|1778.55|1779.66|1778.9|1777.66|1777|1009
1594111500000|2020-07-07 08:45:00|1779.3|1778.5|1779.3|1778.5|1779.88|1779.27|1778.6|1777.94|898
1594111800000|2020-07-07 08:50:00|1779.29|1778.49|1779.26|1778.46|1779.91|1779.26|1778.99|1778.32|977
1594112100000|2020-07-07 08:55:00|1779.23|1778.43|1778.65|1777.85|1779.54|1778.87|1778.39|1777.72|861
1594112400000|2020-07-07 09:00:00|1778.64|1777.84|1777.53|1776.73|1778.77|1778.12|1776.75|1775.95|1106
1594112700000|2020-07-07 09:05:00|1777.54|1776.74|1777.59|1776.79|1777.89|1777.16|1776.94|1776.27|883
1594113000000|2020-07-07 09:10:00|1777.57|1776.77|1776.57|1776.07|1778.13|1777.39|1776.24|1775.67|1134
1594113300000|2020-07-07 09:15:00|1776.67|1776.17|1776.37|1775.57|1777.23|1776.54|1776.03|1775.31|1129
1594113600000|2020-07-07 09:20:00|1776.36|1775.56|1776.46|1775.66|1776.96|1776.28|1775.97|1775.37|1138
1594113900000|2020-07-07 09:25:00|1776.44|1775.64|1776.28|1775.78|1777.35|1776.72|1775.52|1774.91|1233
1594114200000|2020-07-07 09:30:00|1776.22|1775.72|1776.17|1775.67|1776.73|1776.01|1775.16|1774.37|1177
1594114500000|2020-07-07 09:35:00|1776.14|1775.64|1775.45|1774.95|1776.58|1775.84|1774.23|1773.43|1276
1594114800000|2020-07-07 09:40:00|1775.51|1775.01|1775.66|1774.86|1775.98|1775.33|1774.96|1774.39|1147
1594115100000|2020-07-07 09:45:00|1775.73|1774.93|1775.92|1775.12|1776.6|1775.86|1775.44|1774.84|1024
1594115400000|2020-07-07 09:50:00|1775.96|1775.16|1776.42|1775.92|1776.68|1776.12|1775.65|1774.85|906
1594115700000|2020-07-07 09:55:00|1776.43|1775.93|1777.25|1776.75|1777.49|1776.85|1776.18|1775.51|904
1594116000000|2020-07-07 10:00:00|1777.29|1776.79|1776.08|1775.28|1777.5|1776.86|1775.18|1774.48|1035
1594116300000|2020-07-07 10:05:00|1776.06|1775.26|1776.27|1775.47|1776.79|1776.07|1775.88|1775.16|823
1594116600000|2020-07-07 10:10:00|1776.07|1775.57|1777.31|1776.51|1777.48|1776.93|1776.06|1775.45|861
1594116900000|2020-07-07 10:15:00|1777.37|1776.57|1776.6|1775.8|1777.77|1777.15|1775.8|1775.19|1174
1594117200000|2020-07-07 10:20:00|1776.63|1775.83|1776.25|1775.75|1776.78|1776.18|1775.92|1775.27|873
1594117500000|2020-07-07 10:25:00|1776.4|1775.6|1776.48|1775.68|1776.79|1776.21|1776.05|1775.45|837
1594117800000|2020-07-07 10:30:00|1776.46|1775.66|1776.66|1775.86|1776.92|1776.23|1775.55|1774.92|1066
1594118100000|2020-07-07 10:35:00|1776.67|1775.87|1777.24|1776.74|1777.98|1777.33|1776.39|1775.71|839
1594118400000|2020-07-07 10:40:00|1777.25|1776.75|1776.92|1776.42|1777.38|1776.88|1776.35|1775.77|618
1594118700000|2020-07-07 10:45:00|1776.9|1776.4|1777.19|1776.39|1777.67|1777.05|1776.29|1775.79|735
1594119000000|2020-07-07 10:50:00|1777.03|1776.53|1777.25|1776.75|1777.54|1776.94|1776.76|1775.96|682
1594119300000|2020-07-07 10:55:00|1777.26|1776.76|1776.77|1776.27|1777.47|1776.88|1776.68|1776.02|506
1594119600000|2020-07-07 11:00:00|1776.72|1776.22|1776.92|1776.42|1777.43|1776.87|1776.42|1775.92|537
1594119900000|2020-07-07 11:05:00|1777.1|1776.3|1776.35|1775.85|1777.62|1777.03|1776.05|1775.44|684
1594120200000|2020-07-07 11:10:00|1776.39|1775.89|1776.69|1776.19|1777.32|1776.72|1776.36|1775.86|528
1594120500000|2020-07-07 11:15:00|1776.82|1776.02|1776.35|1775.85|1776.83|1776.19|1776.24|1775.56|691
1594120800000|2020-07-07 11:20:00|1776.55|1776.05|1776.96|1776.16|1777.15|1776.62|1776.33|1775.66|545
1594121100000|2020-07-07 11:25:00|1776.98|1776.18|1777.49|1776.99|1777.88|1777.23|1776.59|1775.95|573
1594121400000|2020-07-07 11:30:00|1777.62|1776.82|1778.2|1777.7|1778.46|1777.85|1777.2|1776.57|821
1594121700000|2020-07-07 11:35:00|1778.21|1777.71|1778.16|1777.66|1778.43|1777.79|1777.93|1777.32|648
1594122000000|2020-07-07 11:40:00|1778.13|1777.63|1778.69|1777.89|1778.83|1778.3|1778.12|1777.47|580
1594122300000|2020-07-07 11:45:00|1778.61|1778.11|1778.31|1777.81|1778.93|1778.29|1777.87|1777.36|864
1594122600000|2020-07-07 11:50:00|1778.47|1777.67|1778.42|1777.62|1778.77|1778.05|1777.94|1777.28|617
1594122900000|2020-07-07 11:55:00|1778.35|1777.55|1778.2|1777.7|1778.68|1778.08|1778.04|1777.4|733
1594123200000|2020-07-07 12:00:00|1778.35|1777.55|1779.31|1778.51|1779.34|1778.74|1778.06|1777.45|855
1594123500000|2020-07-07 12:05:00|1779.32|1778.52|1778.66|1777.86|1779.52|1778.82|1778.35|1777.68|745
1594123800000|2020-07-07 12:10:00|1778.65|1777.85|1779.57|1778.77|1779.59|1778.99|1778.28|1777.64|742
1594124100000|2020-07-07 12:15:00|1779.56|1778.76|1779.99|1779.19|1780.07|1779.41|1779.4|1778.73|783
1594124400000|2020-07-07 12:20:00|1780|1779.2|1780.22|1779.72|1780.59|1780.03|1779.54|1778.94|987
1594124700000|2020-07-07 12:25:00|1780.26|1779.76|1779.97|1779.17|1780.53|1779.9|1779.67|1778.87|803
1594125000000|2020-07-07 12:30:00|1780.07|1779.57|1778.08|1777.58|1780.07|1779.57|1775.83|1775.22|1435
1594125300000|2020-07-07 12:35:00|1778|1777.5|1776.98|1776.18|1779.15|1778.49|1776.85|1776.13|1191
1594125600000|2020-07-07 12:40:00|1777.01|1776.21|1777.62|1777.12|1778.07|1777.4|1776.48|1775.87|1093
1594125900000|2020-07-07 12:45:00|1777.57|1777.07|1777.93|1777.43|1778.37|1777.75|1777.19|1776.5|1090
1594126200000|2020-07-07 12:50:00|1777.87|1777.37|1778.7|1777.9|1778.8|1778.17|1777.44|1776.78|1078
1594126500000|2020-07-07 12:55:00|1778.58|1778.08|1778.95|1778.45|1779.87|1779.33|1778.58|1777.96|1056
1594126800000|2020-07-07 13:00:00|1778.84|1778.34|1780.44|1779.94|1780.66|1780.16|1778.73|1778.15|1432
1594127100000|2020-07-07 13:05:00|1780.46|1779.96|1780.41|1779.61|1781.76|1781.15|1779.94|1779.22|1317
1594127400000|2020-07-07 13:10:00|1780.29|1779.49|1780.65|1780.15|1781.27|1780.69|1780.18|1779.41|1098
1594127700000|2020-07-07 13:15:00|1780.63|1780.13|1780.33|1779.83|1780.93|1780.36|1780.05|1779.55|821
1594128000000|2020-07-07 13:20:00|1780.32|1779.82|1780.71|1780.21|1781.74|1781.15|1780.32|1779.82|914
1594128300000|2020-07-07 13:25:00|1780.72|1780.22|1780.88|1780.38|1781.19|1780.69|1780.2|1779.57|1011
1594128600000|2020-07-07 13:30:00|1780.95|1780.45|1783.56|1783.06|1783.82|1783.21|1780.91|1780.36|1593
1594128900000|2020-07-07 13:35:00|1783.62|1783.12|1784.02|1783.52|1784.82|1784.24|1783.55|1783|1574
1594129200000|2020-07-07 13:40:00|1783.96|1783.46|1785.22|1784.42|1785.91|1785.32|1783.96|1783.46|1387
1594129500000|2020-07-07 13:45:00|1785.14|1784.64|1785.34|1784.84|1785.75|1785.25|1784.68|1784.14|1336
1594129800000|2020-07-07 13:50:00|1785.3|1784.8|1785.24|1784.74|1785.82|1785.32|1783.9|1783.4|1472
1594130100000|2020-07-07 13:55:00|1785.35|1784.85|1785.26|1784.76|1786.69|1786.17|1784.9|1784.4|1630
1594130400000|2020-07-07 14:00:00|1785.22|1784.72|1790.18|1789.38|1790.99|1790.19|1785.22|1784.72|1996
1594130700000|2020-07-07 14:05:00|1790.2|1789.4|1792.38|1791.88|1792.94|1792.14|1790|1789.38|1895
1594131000000|2020-07-07 14:10:00|1792.4|1791.9|1793.63|1792.83|1796.18|1795.38|1792.32|1791.72|1921
1594131300000|2020-07-07 14:15:00|1793.64|1792.84|1792.67|1792.17|1794.93|1794.29|1792.67|1792.11|1699
1594131600000|2020-07-07 14:20:00|1792.77|1792.27|1793.34|1792.84|1795.23|1794.49|1792.31|1791.71|1739
1594131900000|2020-07-07 14:25:00|1793.33|1792.83|1794.27|1793.77|1794.91|1794.32|1793.33|1792.74|1544
1594132200000|2020-07-07 14:30:00|1794.21|1793.71|1792.54|1792.04|1795.84|1795.2|1792.22|1791.59|1694
1594132500000|2020-07-07 14:35:00|1792.52|1792.02|1794.35|1793.85|1794.63|1793.93|1792.47|1791.97|1601
1594132800000|2020-07-07 14:40:00|1794.34|1793.84|1793.24|1792.74|1794.9|1794.4|1793|1792.44|1439
1594133100000|2020-07-07 14:45:00|1793.26|1792.76|1794.14|1793.64|1794.76|1794.1|1793.26|1792.69|1357
1594133400000|2020-07-07 14:50:00|1794.19|1793.69|1796.54|1795.74|1796.67|1796.08|1794.15|1793.47|1473
1594133700000|2020-07-07 14:55:00|1796.53|1795.73|1794.26|1793.76|1796.66|1796.14|1794.05|1793.55|1680
1594134000000|2020-07-07 15:00:00|1794.29|1793.79|1795.13|1794.63|1795.37|1794.83|1793.52|1792.98|1425
1594134300000|2020-07-07 15:05:00|1795.1|1794.6|1793.55|1793.05|1795.36|1794.86|1793.05|1792.47|1509
1594134600000|2020-07-07 15:10:00|1793.51|1793.01|1794.2|1793.7|1794.97|1794.47|1793.51|1793.01|1195
1594134900000|2020-07-07 15:15:00|1794.16|1793.66|1795.1|1794.6|1795.29|1794.79|1793.32|1792.82|1340
1594135200000|2020-07-07 15:20:00|1795.14|1794.64|1794.31|1793.81|1795.64|1795.05|1794.19|1793.65|1248
1594135500000|2020-07-07 15:25:00|1794.32|1793.82|1794.37|1793.87|1794.99|1794.49|1794.1|1793.52|1347
1594135800000|2020-07-07 15:30:00|1794.36|1793.86|1794.15|1793.65|1795.19|1794.69|1794.12|1793.62|1128
1594136100000|2020-07-07 15:35:00|1794.18|1793.68|1794.82|1794.32|1795.17|1794.67|1793.54|1793.04|1049
1594136400000|2020-07-07 15:40:00|1794.81|1794.31|1794.69|1794.19|1795.07|1794.57|1794.53|1794.03|721
1594136700000|2020-07-07 15:45:00|1794.68|1794.18|1794.88|1794.38|1795.07|1794.57|1794.23|1793.63|862
1594137000000|2020-07-07 15:50:00|1794.87|1794.37|1796.36|1795.86|1796.66|1796.16|1794.57|1794.07|1082
1594137300000|2020-07-07 15:55:00|1796.37|1795.87|1795.47|1794.97|1796.9|1796.37|1795.11|1794.55|1233
1594137600000|2020-07-07 16:00:00|1795.53|1795.03|1795.26|1794.76|1796.3|1795.8|1795.13|1794.63|1089
1594137900000|2020-07-07 16:05:00|1795.27|1794.77|1796.62|1796.12|1796.82|1796.32|1795.18|1794.68|1177
1594138200000|2020-07-07 16:10:00|1796.64|1796.14|1795.89|1795.39|1797|1796.32|1795.8|1795.3|1161
1594138500000|2020-07-07 16:15:00|1795.91|1795.41|1794.25|1793.75|1796.14|1795.64|1794.18|1793.68|1234
1594138800000|2020-07-07 16:20:00|1794.26|1793.76|1795.27|1794.77|1795.65|1795.05|1794.16|1793.62|1213
1594139100000|2020-07-07 16:25:00|1795.25|1794.75|1795.93|1795.43|1796.09|1795.58|1794.41|1793.82|1133
1594139400000|2020-07-07 16:30:00|1795.91|1795.41|1796.18|1795.68|1796.34|1795.84|1795.65|1795.15|1072
1594139700000|2020-07-07 16:35:00|1796.17|1795.67|1795.73|1795.23|1796.38|1795.88|1795.73|1795.18|1011
1594140000000|2020-07-07 16:40:00|1795.76|1795.26|1794.97|1794.47|1796.03|1795.53|1794.88|1794.3|927
1594140300000|2020-07-07 16:45:00|1794.98|1794.48|1795.74|1795.24|1796.12|1795.54|1794.65|1794.15|940
1594140600000|2020-07-07 16:50:00|1795.72|1795.22|1795.69|1795.19|1796.13|1795.63|1795.5|1794.92|926
1594140900000|2020-07-07 16:55:00|1795.67|1795.17|1796.24|1795.74|1796.51|1795.93|1795.49|1794.97|1131
1594141200000|2020-07-07 17:00:00|1796.25|1795.75|1795.51|1795.01|1796.37|1795.84|1795.4|1794.9|888
1594141500000|2020-07-07 17:05:00|1795.5|1795|1796.1|1795.6|1796.65|1796.01|1795.24|1794.74|891
1594141800000|2020-07-07 17:10:00|1796.07|1795.57|1796.47|1795.97|1796.52|1796.02|1795.87|1795.37|612
1594142100000|2020-07-07 17:15:00|1796.46|1795.96|1796.47|1795.97|1796.67|1796.17|1796.2|1795.7|751
1594142400000|2020-07-07 17:20:00|1796.45|1795.95|1797|1796.5|1797.44|1796.79|1796.17|1795.56|985
1594142700000|2020-07-07 17:25:00|1796.98|1796.48|1797.22|1796.72|1797.53|1796.9|1796.53|1795.96|1158
1594143000000|2020-07-07 17:30:00|1797.21|1796.71|1796.8|1796.3|1797.32|1796.82|1796.5|1796|957
1594143300000|2020-07-07 17:35:00|1796.79|1796.29|1796.85|1796.35|1797.24|1796.55|1796.46|1795.96|842
1594143600000|2020-07-07 17:40:00|1796.82|1796.32|1796.86|1796.36|1797.42|1796.92|1796.74|1796.24|842
1594143900000|2020-07-07 17:45:00|1796.82|1796.32|1796.77|1796.27|1797.26|1796.76|1796.7|1796.2|928
1594144200000|2020-07-07 17:50:00|1796.76|1796.26|1796.94|1796.44|1797.03|1796.53|1796.53|1796.03|705
1594144500000|2020-07-07 17:55:00|1796.93|1796.43|1796.97|1796.47|1797.09|1796.59|1796.69|1796.05|568
1594144800000|2020-07-07 18:00:00|1796.98|1796.48|1795.55|1795.05|1797.26|1796.6|1795.53|1795.03|756
1594145100000|2020-07-07 18:05:00|1795.58|1795.08|1795.74|1795.24|1796.12|1795.52|1795.53|1795.03|798
1594145400000|2020-07-07 18:10:00|1795.75|1795.25|1796.44|1795.94|1796.62|1796.12|1795.73|1795.23|592
1594145700000|2020-07-07 18:15:00|1796.45|1795.95|1796.64|1796.14|1796.84|1796.34|1796.24|1795.74|661
1594146000000|2020-07-07 18:20:00|1796.65|1796.15|1796.8|1796.3|1797.15|1796.65|1796.26|1795.76|702
1594146300000|2020-07-07 18:25:00|1796.82|1796.32|1797|1796.5|1797.26|1796.66|1796.72|1796.11|730
1594146600000|2020-07-07 18:30:00|1796.99|1796.49|1796.25|1795.75|1797|1796.49|1795.73|1795.2|1145
1594146900000|2020-07-07 18:35:00|1796.23|1795.73|1796|1795.5|1796.58|1796.07|1795.72|1795.13|876
1594147200000|2020-07-07 18:40:00|1796.02|1795.52|1795.95|1795.45|1796.44|1795.85|1795.71|1795.07|822
1594147500000|2020-07-07 18:45:00|1795.94|1795.44|1796.36|1795.86|1796.55|1795.99|1795.92|1795.31|655
1594147800000|2020-07-07 18:50:00|1796.34|1795.84|1796.33|1795.53|1796.84|1796.21|1796.26|1795.46|803
1594148100000|2020-07-07 18:55:00|1796.34|1795.54|1796.25|1795.45|1796.69|1796.04|1795.87|1795.18|931
1594148400000|2020-07-07 19:00:00|1796.21|1795.41|1795.54|1794.74|1796.36|1795.59|1795.15|1794.52|920
1594148700000|2020-07-07 19:05:00|1795.55|1794.75|1795.93|1795.13|1796.45|1795.79|1795.24|1794.58|1036
1594149000000|2020-07-07 19:10:00|1795.95|1795.15|1795.69|1794.89|1796.08|1795.47|1795.46|1794.75|857
1594149300000|2020-07-07 19:15:00|1795.68|1794.88|1795.89|1795.09|1796.31|1795.69|1795.47|1794.77|945
1594149600000|2020-07-07 19:20:00|1795.88|1795.08|1795.71|1794.91|1796.28|1795.66|1795.13|1794.47|966
1594149900000|2020-07-07 19:25:00|1795.63|1794.83|1796.04|1795.54|1796.21|1795.6|1795.36|1794.73|889
1594150200000|2020-07-07 19:30:00|1796.05|1795.55|1796.87|1796.37|1797.14|1796.62|1795.97|1795.32|882
1594150500000|2020-07-07 19:35:00|1796.88|1796.38|1797.2|1796.7|1797.43|1796.92|1796.69|1796.08|990
1594150800000|2020-07-07 19:40:00|1797.16|1796.66|1797.24|1796.74|1797.56|1796.96|1796.84|1796.3|902
1594151100000|2020-07-07 19:45:00|1797.23|1796.73|1796.83|1796.33|1797.59|1796.92|1796.69|1796.11|999
1594151400000|2020-07-07 19:50:00|1796.82|1796.32|1797.13|1796.63|1797.59|1796.95|1796.8|1796.19|1092
1594151700000|2020-07-07 19:55:00|1797.18|1796.68|1797.48|1796.68|1797.77|1797.11|1796.52|1796.02|1207
1594152000000|2020-07-07 20:00:00|1797.42|1796.62|1797.4|1796.6|1797.59|1797.03|1796.91|1796.29|557
1594152300000|2020-07-07 20:05:00|1797.41|1796.61|1797.29|1796.49|1797.41|1796.77|1796.92|1796.28|375
1594152600000|2020-07-07 20:10:00|1797.22|1796.42|1796.48|1795.98|1797.53|1796.86|1796.31|1795.67|430
1594152900000|2020-07-07 20:15:00|1796.5|1796|1795.76|1794.96|1796.64|1796.07|1795.56|1794.9|305
1594153200000|2020-07-07 20:20:00|1795.72|1794.92|1795.88|1795.08|1795.92|1795.29|1795.52|1794.81|224
1594153500000|2020-07-07 20:25:00|1795.87|1795.07|1795.53|1794.73|1795.99|1795.32|1795.48|1794.72|262
1594153800000|2020-07-07 20:30:00|1795.38|1794.58|1795.81|1795.31|1796.15|1795.48|1794.79|1793.99|476
1594154100000|2020-07-07 20:35:00|1795.84|1795.34|1795.71|1794.91|1795.98|1795.34|1795.41|1794.69|252
1594154400000|2020-07-07 20:40:00|1795.55|1795.05|1795.32|1794.82|1795.85|1795.17|1795.23|1794.57|282
1594154700000|2020-07-07 20:45:00|1795.3|1794.8|1794.97|1794.17|1795.72|1794.94|1794.8|1794|347
1594155000000|2020-07-07 20:50:00|1795.13|1794.33|1795.42|1794.62|1795.69|1794.89|1794.71|1793.91|405
1594155300000|2020-07-07 20:55:00|1795.54|1794.74|1796.35|1795.55|1796.63|1795.83|1794.95|1794.15|266
1594159200000|2020-07-07 22:00:00|1796.29|1795.49|1795.54|1794.74|1796.89|1796.09|1794.82|1794.02|386
1594159500000|2020-07-07 22:05:00|1795.47|1794.67|1795.07|1794.27|1795.58|1794.78|1794.72|1793.92|292
1594159800000|2020-07-07 22:10:00|1795.08|1794.28|1795.15|1794.35|1795.22|1794.42|1794.75|1793.95|238
1594160100000|2020-07-07 22:15:00|1795.18|1794.38|1794.84|1794.04|1795.35|1794.55|1794.67|1793.87|190
1594160400000|2020-07-07 22:20:00|1794.86|1794.06|1794.18|1793.38|1795.1|1794.3|1794.08|1793.28|256
1594160700000|2020-07-07 22:25:00|1794.12|1793.32|1794.18|1793.38|1794.7|1793.9|1794.05|1793.25|218
1594161000000|2020-07-07 22:30:00|1794.03|1793.23|1794.93|1794.13|1795.31|1794.51|1793.83|1793.03|270
1594161300000|2020-07-07 22:35:00|1794.91|1794.11|1794.87|1794.07|1795.49|1794.69|1794.8|1794|293
1594161600000|2020-07-07 22:40:00|1795.34|1794.54|1795.42|1794.62|1795.66|1794.86|1794.88|1794.08|328
1594161900000|2020-07-07 22:45:00|1795.36|1794.56|1795.3|1794.5|1795.6|1794.8|1794.83|1794.03|206
1594162200000|2020-07-07 22:50:00|1795.28|1794.48|1795.18|1794.38|1795.45|1794.65|1794.97|1794.17|211
1594162500000|2020-07-07 22:55:00|1795.17|1794.37|1795.3|1794.5|1795.43|1794.63|1794.74|1793.94|200
1594162800000|2020-07-07 23:00:00|1795.21|1794.41|1795.49|1794.69|1795.78|1795|1795.08|1794.41|355
1594163100000|2020-07-07 23:05:00|1795.28|1794.78|1795.39|1794.59|1795.65|1794.98|1794.99|1794.38|173
1594163400000|2020-07-07 23:10:00|1795.23|1794.73|1794.78|1794.28|1795.33|1794.73|1794.78|1794.13|190
1594163700000|2020-07-07 23:15:00|1794.73|1794.23|1795.26|1794.76|1795.56|1794.87|1794.73|1794.04|208
1594164000000|2020-07-07 23:20:00|1795.23|1794.73|1795.6|1794.8|1795.83|1795.22|1795.13|1794.42|322
1594164300000|2020-07-07 23:25:00|1795.61|1794.81|1795.81|1795.01|1795.9|1795.31|1795.38|1794.74|432
1594164600000|2020-07-07 23:30:00|1795.8|1795|1795.5|1795|1795.92|1795.27|1795.35|1794.67|355
1594164900000|2020-07-07 23:35:00|1795.6|1795.1|1795.65|1794.85|1795.91|1795.23|1795.34|1794.72|326
1594165200000|2020-07-07 23:40:00|1795.67|1794.87|1795.6|1794.8|1795.79|1795.12|1795.24|1794.58|158
1594165500000|2020-07-07 23:45:00|1795.55|1794.75|1795.54|1794.74|1795.79|1795.13|1795.34|1794.58|164
1594165800000|2020-07-07 23:50:00|1795.57|1794.77|1795.31|1794.51|1795.79|1795.02|1795.22|1794.44|192
1594166100000|2020-07-07 23:55:00|1795.43|1794.63|1794.91|1794.11|1795.68|1794.88|1794.69|1793.98|315
1594166400000|2020-07-08 00:00:00|1794.92|1794.12|1795.38|1794.88|1795.88|1795.23|1794.83|1794.03|621
1594166700000|2020-07-08 00:05:00|1795.39|1794.89|1796.78|1795.98|1797.06|1796.37|1795.32|1794.62|600
1594167000000|2020-07-08 00:10:00|1796.76|1795.96|1794.8|1794.3|1796.85|1796.05|1794.49|1793.73|503
1594167300000|2020-07-08 00:15:00|1794.91|1794.11|1794.54|1794.04|1795.34|1794.67|1794.49|1793.8|484
1594167600000|2020-07-08 00:20:00|1794.69|1793.89|1794.57|1793.77|1794.94|1794.39|1794.1|1793.3|533
1594167900000|2020-07-08 00:25:00|1794.58|1793.78|1794.91|1794.11|1795.07|1794.38|1793.74|1793.11|513
1594168200000|2020-07-08 00:30:00|1794.9|1794.1|1794.08|1793.28|1794.9|1794.1|1793.6|1793.02|465
1594168500000|2020-07-08 00:35:00|1794.02|1793.22|1793.8|1793|1794.45|1793.78|1793.75|1792.99|507
1594168800000|2020-07-08 00:40:00|1793.86|1793.06|1793.42|1792.62|1794.14|1793.42|1793.03|1792.23|499
1594169100000|2020-07-08 00:45:00|1793.48|1792.68|1793.7|1792.9|1793.76|1793.11|1792.94|1792.31|452
1594169400000|2020-07-08 00:50:00|1793.69|1792.89|1793.67|1792.87|1794.39|1793.74|1793.51|1792.71|370
1594169700000|2020-07-08 00:55:00|1793.63|1792.83|1793.95|1793.15|1794.31|1793.51|1793.63|1792.83|288
1594170000000|2020-07-08 01:00:00|1793.98|1793.18|1794.81|1794.01|1795.11|1794.31|1793.79|1792.99|792
1594170300000|2020-07-08 01:05:00|1794.84|1794.04|1794.29|1793.49|1794.94|1794.14|1793.59|1792.98|555
1594170600000|2020-07-08 01:10:00|1794.22|1793.72|1794.2|1793.4|1794.61|1793.81|1793.7|1793.05|619
1594170900000|2020-07-08 01:15:00|1794.09|1793.29|1794.26|1793.46|1794.41|1793.65|1793.7|1792.9|576
1594171200000|2020-07-08 01:20:00|1794.31|1793.51|1793.94|1793.14|1794.69|1793.9|1793.83|1793.03|501
1594171500000|2020-07-08 01:25:00|1793.95|1793.15|1793.73|1792.93|1794.35|1793.55|1793.56|1792.76|599
1594171800000|2020-07-08 01:30:00|1793.74|1792.94|1795|1794.2|1795.19|1794.39|1793.64|1792.84|726
1594172100000|2020-07-08 01:35:00|1795.19|1794.39|1795.26|1794.46|1795.66|1794.86|1794.96|1794.16|513
1594172400000|2020-07-08 01:40:00|1795.25|1794.45|1795.2|1794.4|1795.65|1794.85|1794.85|1794.05|450
1594172700000|2020-07-08 01:45:00|1795.19|1794.39|1793.91|1793.11|1795.49|1794.69|1793.79|1792.99|592
1594173000000|2020-07-08 01:50:00|1793.95|1793.15|1793.89|1793.09|1794.35|1793.55|1793.63|1792.96|373
1594173300000|2020-07-08 01:55:00|1793.9|1793.1|1794.82|1794.02|1794.93|1794.13|1793.68|1792.95|476
1594173600000|2020-07-08 02:00:00|1794.75|1793.95|1792.74|1791.94|1795.19|1794.39|1792.5|1791.7|746
1594173900000|2020-07-08 02:05:00|1792.61|1791.81|1792.95|1792.45|1793.23|1792.5|1791.84|1791.22|773
1594174200000|2020-07-08 02:10:00|1792.94|1792.44|1793.35|1792.55|1793.57|1792.91|1792.83|1792.05|618
1594174500000|2020-07-08 02:15:00|1793.34|1792.54|1793.57|1792.77|1793.76|1792.96|1793.15|1792.35|491
1594174800000|2020-07-08 02:20:00|1793.53|1792.73|1793.91|1793.11|1794.14|1793.34|1793.4|1792.6|416
1594175100000|2020-07-08 02:25:00|1793.93|1793.13|1793.89|1793.09|1794.18|1793.38|1793.69|1792.89|291
1594175400000|2020-07-08 02:30:00|1793.9|1793.1|1793.09|1792.59|1794.12|1793.32|1792.99|1792.39|403
1594175700000|2020-07-08 02:35:00|1793.2|1792.7|1793.36|1792.86|1793.62|1792.91|1793.05|1792.4|349
1594176000000|2020-07-08 02:40:00|1793.51|1792.71|1793.76|1792.96|1793.88|1793.23|1793.3|1792.64|283
1594176300000|2020-07-08 02:45:00|1793.84|1793.04|1793.84|1793.04|1794.44|1793.71|1793.67|1792.87|411
1594176600000|2020-07-08 02:50:00|1793.88|1793.08|1793.54|1792.74|1793.93|1793.13|1793.19|1792.39|490
1594176900000|2020-07-08 02:55:00|1793.63|1792.83|1793.33|1792.53|1794.08|1793.28|1793.22|1792.42|517
1594177200000|2020-07-08 03:00:00|1793.56|1792.76|1794.82|1794.02|1795.33|1794.6|1792.72|1791.92|772
1594177500000|2020-07-08 03:05:00|1794.84|1794.04|1794.76|1794.26|1795.12|1794.47|1794.39|1793.8|474
1594177800000|2020-07-08 03:10:00|1794.91|1794.11|1793.97|1793.17|1795.37|1794.63|1793.7|1793.07|542
1594178100000|2020-07-08 03:15:00|1793.99|1793.19|1794.4|1793.6|1794.43|1793.63|1793.61|1792.99|394
1594178400000|2020-07-08 03:20:00|1794.44|1793.64|1795.17|1794.37|1795.39|1794.59|1794.2|1793.4|401
1594178700000|2020-07-08 03:25:00|1795.19|1794.39|1795.29|1794.49|1795.66|1795|1794.75|1793.95|506
1594179000000|2020-07-08 03:30:00|1795.03|1794.53|1795.31|1794.51|1795.5|1794.81|1794.79|1794|307
1594179300000|2020-07-08 03:35:00|1795.3|1794.5|1795.66|1794.86|1795.82|1795.13|1795.12|1794.37|473
1594179600000|2020-07-08 03:40:00|1795.58|1794.78|1794.71|1794.21|1795.69|1794.89|1794.7|1794.02|332
1594179900000|2020-07-08 03:45:00|1794.72|1794.22|1795.12|1794.32|1795.35|1794.55|1794.35|1793.74|376
1594180200000|2020-07-08 03:50:00|1795.02|1794.22|1795.31|1794.51|1795.55|1794.75|1794.81|1794.1|346
1594180500000|2020-07-08 03:55:00|1795.28|1794.48|1794.89|1794.09|1795.29|1794.5|1794.69|1794.01|231
1594180800000|2020-07-08 04:00:00|1794.96|1794.16|1793.97|1793.17|1794.96|1794.22|1793.77|1792.97|270
1594181100000|2020-07-08 04:05:00|1793.96|1793.16|1794.6|1793.8|1794.76|1794.01|1793.84|1793.08|292
1594181400000|2020-07-08 04:10:00|1794.61|1793.81|1795.07|1794.57|1795.44|1794.76|1794.31|1793.64|277
1594181700000|2020-07-08 04:15:00|1795.24|1794.44|1795|1794.5|1795.54|1794.96|1795|1794.21|295
1594182000000|2020-07-08 04:20:00|1795.03|1794.53|1793.61|1792.81|1795.46|1794.66|1793.31|1792.51|400
1594182300000|2020-07-08 04:25:00|1793.54|1792.74|1794.22|1793.42|1794.59|1793.99|1792.98|1792.18|512
1594182600000|2020-07-08 04:30:00|1794.61|1793.81|1794.88|1794.08|1795.17|1794.46|1794.09|1793.31|455
1594182900000|2020-07-08 04:35:00|1795.04|1794.24|1795.13|1794.33|1795.8|1795|1794.67|1793.87|457
1594183200000|2020-07-08 04:40:00|1795.09|1794.29|1795.1|1794.3|1795.89|1795.09|1794.78|1793.98|441
1594183500000|2020-07-08 04:45:00|1795.12|1794.32|1795.61|1795.11|1795.89|1795.2|1794.99|1794.2|377
1594183800000|2020-07-08 04:50:00|1795.6|1795.1|1795.61|1795.11|1795.91|1795.22|1795.34|1794.68|394
1594184100000|2020-07-08 04:55:00|1795.53|1795.03|1795.38|1794.58|1795.94|1795.23|1795.08|1794.5|377
1594184400000|2020-07-08 05:00:00|1795.4|1794.6|1794.87|1794.07|1795.62|1794.82|1794.66|1793.86|505
1594184700000|2020-07-08 05:05:00|1794.85|1794.05|1795.66|1794.86|1796.06|1795.43|1794.73|1793.93|485
1594185000000|2020-07-08 05:10:00|1795.71|1794.91|1795.27|1794.77|1795.86|1795.14|1795.26|1794.49|184
1594185300000|2020-07-08 05:15:00|1795.52|1794.72|1795.34|1794.54|1795.94|1795.17|1794.96|1794.24|291
1594185600000|2020-07-08 05:20:00|1795.35|1794.55|1795.18|1794.38|1795.78|1794.98|1795.01|1794.21|221
1594185900000|2020-07-08 05:25:00|1795.15|1794.35|1794.8|1794|1795.56|1794.76|1794.25|1793.45|394
1594186200000|2020-07-08 05:30:00|1794.78|1793.98|1794.95|1794.15|1795.52|1794.94|1794.56|1793.79|504
1594186500000|2020-07-08 05:35:00|1794.75|1794.25|1794.9|1794.1|1795.11|1794.45|1794.44|1793.87|423
1594186800000|2020-07-08 05:40:00|1794.87|1794.07|1794.95|1794.15|1795.27|1794.47|1794.7|1793.9|512
1594187100000|2020-07-08 05:45:00|1794.94|1794.14|1794.92|1794.12|1795.22|1794.42|1794.71|1793.91|331
1594187400000|2020-07-08 05:50:00|1794.93|1794.13|1794.8|1794|1795.19|1794.39|1794.55|1793.75|314
1594187700000|2020-07-08 05:55:00|1794.79|1793.99|1794.94|1794.14|1795.2|1794.47|1794.59|1793.89|425
1594188000000|2020-07-08 06:00:00|1794.93|1794.13|1795.18|1794.38|1795.39|1794.62|1794.56|1793.76|415
1594188300000|2020-07-08 06:05:00|1795.21|1794.41|1794.91|1794.11|1795.38|1794.58|1794.83|1794.03|659
1594188600000|2020-07-08 06:10:00|1794.93|1794.13|1793.62|1793.12|1794.93|1794.23|1792.84|1792.04|861
1594188900000|2020-07-08 06:15:00|1793.63|1793.13|1793.21|1792.41|1793.74|1793.23|1792.98|1792.27|817
1594189200000|2020-07-08 06:20:00|1793.17|1792.37|1793.58|1792.78|1793.85|1793.24|1792.79|1792.15|712
1594189500000|2020-07-08 06:25:00|1793.57|1792.77|1794.79|1793.99|1795.07|1794.42|1793.25|1792.52|837
1594189800000|2020-07-08 06:30:00|1794.76|1793.96|1794.58|1794.08|1795.01|1794.39|1794.33|1793.61|428
1594190100000|2020-07-08 06:35:00|1794.62|1794.12|1794.93|1794.13|1795.12|1794.42|1794.41|1793.65|418
1594190400000|2020-07-08 06:40:00|1794.92|1794.12|1794.87|1794.37|1795.24|1794.64|1794.57|1793.94|525
1594190700000|2020-07-08 06:45:00|1795.04|1794.24|1794.73|1793.93|1795.18|1794.62|1794.46|1793.88|471
1594191000000|2020-07-08 06:50:00|1794.75|1793.95|1794.59|1793.79|1794.82|1794.2|1794.37|1793.72|448
1594191300000|2020-07-08 06:55:00|1794.62|1793.82|1795.2|1794.7|1795.52|1794.89|1794.4|1793.78|585
1594191600000|2020-07-08 07:00:00|1795.16|1794.66|1795.54|1795.04|1795.7|1795.17|1795.03|1794.4|894
1594191900000|2020-07-08 07:05:00|1795.52|1795.02|1795.61|1795.11|1796.09|1795.48|1795.34|1794.67|1014
1594192200000|2020-07-08 07:10:00|1795.63|1795.13|1794.3|1793.8|1795.84|1795.19|1793.15|1792.56|1192
1594192500000|2020-07-08 07:15:00|1794.34|1793.84|1794.74|1794.24|1794.9|1794.34|1793.78|1793.13|965
1594192800000|2020-07-08 07:20:00|1794.73|1794.23|1795.06|1794.56|1795.71|1795.06|1794.34|1793.84|818
1594193100000|2020-07-08 07:25:00|1795.05|1794.55|1795.51|1794.71|1795.66|1795.02|1794.78|1794.28|534
1594193400000|2020-07-08 07:30:00|1795.53|1794.73|1795.24|1794.74|1795.89|1795.32|1794.98|1794.48|778
1594193700000|2020-07-08 07:35:00|1795.23|1794.73|1794.78|1793.98|1795.44|1794.94|1793.88|1793.38|820
1594194000000|2020-07-08 07:40:00|1794.56|1794.06|1795.89|1795.39|1796.08|1795.56|1794.54|1793.92|870
1594194300000|2020-07-08 07:45:00|1795.8|1795.3|1795.79|1795.29|1796.53|1795.94|1795.53|1794.92|1110
1594194600000|2020-07-08 07:50:00|1795.78|1795.28|1796.06|1795.56|1796.47|1795.78|1795.67|1795.17|711
1594194900000|2020-07-08 07:55:00|1796.09|1795.59|1796.56|1796.06|1796.82|1796.14|1796.03|1795.37|575
1594195200000|2020-07-08 08:00:00|1796.6|1796.1|1797.51|1797.01|1797.84|1797.18|1796.53|1795.94|1011
1594195500000|2020-07-08 08:05:00|1797.43|1796.93|1798.07|1797.57|1800.15|1799.35|1797.05|1796.55|1386
1594195800000|2020-07-08 08:10:00|1798.06|1797.56|1798.33|1797.83|1799.12|1798.6|1797.05|1796.55|1112
1594196100000|2020-07-08 08:15:00|1798.35|1797.85|1798.4|1797.9|1798.8|1798.25|1797.82|1797.32|820
1594196400000|2020-07-08 08:20:00|1798.31|1797.81|1799.08|1798.58|1799.22|1798.59|1798.01|1797.46|762
1594196700000|2020-07-08 08:25:00|1799.1|1798.6|1800.6|1799.8|1801.17|1800.67|1798.96|1798.46|1269
1594197000000|2020-07-08 08:30:00|1800.45|1799.95|1798.2|1797.7|1800.77|1800.07|1797.01|1796.51|1422
1594197300000|2020-07-08 08:35:00|1798.22|1797.72|1800.64|1799.84|1800.92|1800.25|1798.17|1797.67|1392
1594197600000|2020-07-08 08:40:00|1800.62|1799.82|1799.37|1798.87|1800.69|1800.12|1798.92|1798.38|1256
1594197900000|2020-07-08 08:45:00|1799.38|1798.88|1799.02|1798.52|1799.91|1799.23|1798.69|1798.05|1063
1594198200000|2020-07-08 08:50:00|1799.01|1798.51|1799.41|1798.91|1800.34|1799.75|1798.85|1798.3|970
1594198500000|2020-07-08 08:55:00|1799.43|1798.93|1799.93|1799.43|1800.43|1799.81|1799.34|1798.67|1015
1594198800000|2020-07-08 09:00:00|1799.95|1799.45|1800.18|1799.68|1800.73|1800.13|1799.22|1798.65|991
1594199100000|2020-07-08 09:05:00|1800.2|1799.7|1800.26|1799.76|1800.82|1800.26|1799.92|1799.41|921
1594199400000|2020-07-08 09:10:00|1800.23|1799.73|1799.92|1799.42|1800.86|1800.26|1799.7|1799.05|853
1594199700000|2020-07-08 09:15:00|1799.88|1799.38|1799.4|1798.9|1800.55|1799.98|1799.02|1798.36|1261
1594200000000|2020-07-08 09:20:00|1799.55|1798.75|1799.14|1798.64|1799.91|1799.32|1798.92|1798.28|1049
1594200300000|2020-07-08 09:25:00|1799.13|1798.63|1800.25|1799.45|1800.54|1799.91|1798.98|1798.39|954
1594200600000|2020-07-08 09:30:00|1800.27|1799.47|1800.38|1799.88|1801.12|1800.38|1799.78|1799.15|1080
1594200900000|2020-07-08 09:35:00|1800.39|1799.89|1801.59|1800.79|1801.63|1800.83|1800.22|1799.57|1020
1594201200000|2020-07-08 09:40:00|1801.63|1800.83|1802.06|1801.56|1802.33|1801.68|1801.32|1800.67|1213
1594201500000|2020-07-08 09:45:00|1802.08|1801.58|1803.13|1802.33|1803.46|1802.84|1801.87|1801.37|1113
1594201800000|2020-07-08 09:50:00|1803.03|1802.53|1803.18|1802.38|1803.43|1802.71|1802.35|1801.72|1077
1594202100000|2020-07-08 09:55:00|1803.17|1802.37|1803.24|1802.44|1803.52|1802.87|1802.69|1802.08|870
1594202400000|2020-07-08 10:00:00|1803.08|1802.58|1802.04|1801.54|1803.33|1802.69|1801.1|1800.51|1086
1594202700000|2020-07-08 10:05:00|1802|1801.5|1802.54|1801.74|1802.74|1802.11|1801.77|1801.18|845
1594203000000|2020-07-08 10:10:00|1802.55|1801.75|1801.64|1800.84|1802.82|1802.16|1801.37|1800.77|783
1594203300000|2020-07-08 10:15:00|1801.47|1800.97|1802.05|1801.55|1802.41|1801.76|1801.23|1800.61|760
1594203600000|2020-07-08 10:20:00|1802.02|1801.52|1802.48|1801.98|1802.88|1802.24|1801.79|1801.22|842
1594203900000|2020-07-08 10:25:00|1802.49|1801.99|1803.74|1803.24|1804.32|1803.73|1802.38|1801.73|1097
1594204200000|2020-07-08 10:30:00|1803.79|1803.29|1803.78|1803.28|1804.05|1803.55|1802.73|1802.23|750
1594204500000|2020-07-08 10:35:00|1803.87|1803.37|1804.29|1803.79|1804.53|1803.88|1803.77|1803.16|654
1594204800000|2020-07-08 10:40:00|1804.31|1803.81|1803.81|1803.31|1804.49|1803.99|1803.73|1802.93|574
1594205100000|2020-07-08 10:45:00|1803.83|1803.33|1804.34|1803.84|1804.7|1804.05|1803.76|1803.01|651
1594205400000|2020-07-08 10:50:00|1804.33|1803.83|1802.71|1802.21|1804.57|1804.01|1802.65|1802.1|910
1594205700000|2020-07-08 10:55:00|1802.72|1802.22|1803.06|1802.56|1803.42|1802.78|1802.57|1801.96|717
1594206000000|2020-07-08 11:00:00|1803.26|1802.46|1803.33|1802.83|1803.65|1803.01|1802.52|1801.96|729
1594206300000|2020-07-08 11:05:00|1803.32|1802.82|1803.15|1802.65|1803.42|1802.89|1802.93|1802.27|488
1594206600000|2020-07-08 11:10:00|1803.16|1802.66|1802.18|1801.68|1803.24|1802.74|1802.12|1801.55|685
1594206900000|2020-07-08 11:15:00|1802.36|1801.56|1801.69|1801.19|1802.62|1801.99|1801.53|1800.95|593
1594207200000|2020-07-08 11:20:00|1801.68|1801.18|1800.75|1800.25|1801.97|1801.39|1800.67|1800.09|603
1594207500000|2020-07-08 11:25:00|1800.76|1800.26|1801.54|1801.04|1801.54|1801.04|1800.62|1800.03|621
1594207800000|2020-07-08 11:30:00|1801.53|1801.03|1802.57|1802.07|1802.98|1802.39|1801.51|1800.88|628
1594208100000|2020-07-08 11:35:00|1802.59|1802.09|1803.4|1802.9|1804.1|1803.6|1802.29|1801.74|891
1594208400000|2020-07-08 11:40:00|1803.34|1802.84|1804.13|1803.63|1804.24|1803.7|1803.25|1802.54|508
1594208700000|2020-07-08 11:45:00|1804.12|1803.62|1804.13|1803.63|1804.73|1804.16|1803.85|1803.33|762
1594209000000|2020-07-08 11:50:00|1804.12|1803.62|1804.52|1804.02|1804.59|1804.09|1803.47|1802.93|609
1594209300000|2020-07-08 11:55:00|1804.41|1803.91|1804.9|1804.4|1805.09|1804.59|1804.09|1803.37|613
1594209600000|2020-07-08 12:00:00|1804.91|1804.41|1803.3|1802.8|1805.25|1804.71|1802.52|1801.93|1128
1594209900000|2020-07-08 12:05:00|1803.33|1802.83|1803.69|1803.19|1803.9|1803.28|1802.63|1802.06|881
1594210200000|2020-07-08 12:10:00|1803.71|1803.21|1803.11|1802.61|1804.06|1803.43|1802.32|1801.7|836
1594210500000|2020-07-08 12:15:00|1803.14|1802.64|1803.1|1802.6|1803.4|1802.77|1802.57|1801.97|803
1594210800000|2020-07-08 12:20:00|1803.18|1802.68|1804.67|1803.87|1804.76|1804.19|1803.18|1802.58|1206
1594211100000|2020-07-08 12:25:00|1804.68|1803.88|1802.77|1802.27|1804.9|1804.36|1802.49|1801.91|1153
1594211400000|2020-07-08 12:30:00|1802.92|1802.12|1803.55|1803.05|1803.75|1803.24|1802.43|1801.83|1026
1594211700000|2020-07-08 12:35:00|1803.56|1803.06|1803.31|1802.81|1803.92|1803.42|1802.26|1801.7|1083
1594212000000|2020-07-08 12:40:00|1803.32|1802.82|1804.18|1803.38|1804.57|1804.07|1802.98|1802.35|1072
1594212300000|2020-07-08 12:45:00|1804.13|1803.33|1804.01|1803.51|1805.13|1804.5|1803.9|1803.33|1120
1594212600000|2020-07-08 12:50:00|1804.23|1803.73|1804.08|1803.58|1804.7|1804.13|1803.5|1802.81|902
1594212900000|2020-07-08 12:55:00|1804.15|1803.65|1804.16|1803.66|1804.93|1804.33|1803.52|1803.02|1013
1594213200000|2020-07-08 13:00:00|1804.12|1803.62|1807.62|1807.12|1808.06|1807.45|1804.12|1803.62|1753
1594213500000|2020-07-08 13:05:00|1807.54|1807.04|1808.02|1807.22|1809.02|1808.38|1806.76|1806.04|1633
1594213800000|2020-07-08 13:10:00|1808.03|1807.23|1808.2|1807.7|1808.8|1808.24|1807.27|1806.66|1436
1594214100000|2020-07-08 13:15:00|1808.17|1807.67|1809.94|1809.44|1810.44|1809.94|1808.11|1807.54|1565
1594214400000|2020-07-08 13:20:00|1809.93|1809.43|1811.36|1810.86|1812.19|1811.39|1809.5|1808.95|1482
1594214700000|2020-07-08 13:25:00|1811.4|1810.9|1812.12|1811.62|1812.56|1811.97|1810.63|1810.03|1467
1594215000000|2020-07-08 13:30:00|1812.21|1811.71|1815.23|1814.43|1815.47|1814.81|1811.42|1810.66|1845
1594215300000|2020-07-08 13:35:00|1815.25|1814.45|1814.17|1813.67|1815.74|1815.09|1812.85|1812.35|1687
1594215600000|2020-07-08 13:40:00|1814.14|1813.64|1814.1|1813.6|1814.66|1814.16|1813.15|1812.61|1544
1594215900000|2020-07-08 13:45:00|1814.04|1813.54|1813.39|1812.89|1815.71|1815.1|1813.38|1812.76|1624
1594216200000|2020-07-08 13:50:00|1813.35|1812.85|1809.5|1809|1814.24|1813.74|1809.47|1808.86|1821
1594216500000|2020-07-08 13:55:00|1809.57|1809.07|1810.76|1810.26|1812.36|1811.66|1809.3|1808.62|1550
1594216800000|2020-07-08 14:00:00|1810.87|1810.37|1811.99|1811.49|1812.06|1811.49|1809.6|1809.06|1640
1594217100000|2020-07-08 14:05:00|1812.02|1811.52|1813.24|1812.74|1813.88|1813.31|1811.24|1810.74|1611
1594217400000|2020-07-08 14:10:00|1813.26|1812.76|1813.19|1812.69|1814.07|1813.46|1812.99|1812.49|1246
1594217700000|2020-07-08 14:15:00|1813.21|1812.71|1813.58|1813.08|1814.38|1813.88|1812.34|1811.84|1360
1594218000000|2020-07-08 14:20:00|1813.52|1813.02|1817.76|1817.26|1817.85|1817.33|1813.52|1813.02|1453
1594218300000|2020-07-08 14:25:00|1817.77|1817.27|1816.01|1815.21|1818.34|1817.84|1815.2|1814.61|1575
1594218600000|2020-07-08 14:30:00|1815.99|1815.19|1815.59|1815.09|1816.41|1815.73|1813.85|1813.35|1499
1594218900000|2020-07-08 14:35:00|1815.58|1815.08|1814.26|1813.76|1816.26|1815.76|1814.04|1813.46|1385
1594219200000|2020-07-08 14:40:00|1814.27|1813.77|1812.93|1812.43|1814.65|1814.15|1812.76|1812.26|1303
1594219500000|2020-07-08 14:45:00|1812.95|1812.45|1816.57|1815.77|1816.88|1816.31|1812.88|1812.33|1642
1594219800000|2020-07-08 14:50:00|1816.33|1815.83|1814.36|1813.86|1816.38|1815.88|1813.39|1812.89|1596
1594220100000|2020-07-08 14:55:00|1814.39|1813.89|1812.24|1811.74|1814.7|1814.2|1812.1|1811.6|1574
1594220400000|2020-07-08 15:00:00|1812.33|1811.83|1813.4|1812.6|1813.72|1813.07|1811.24|1810.73|1642
1594220700000|2020-07-08 15:05:00|1813.35|1812.55|1812.09|1811.29|1814.32|1813.64|1811.32|1810.82|1598
1594221000000|2020-07-08 15:10:00|1812.07|1811.27|1812.32|1811.82|1812.86|1812.22|1811.49|1810.9|1407
1594221300000|2020-07-08 15:15:00|1812.31|1811.81|1811.16|1810.66|1813.49|1812.86|1811.11|1810.55|1543
1594221600000|2020-07-08 15:20:00|1811.31|1810.81|1811.31|1810.51|1811.87|1811.26|1809.15|1808.52|1780
1594221900000|2020-07-08 15:25:00|1811.19|1810.39|1809.42|1808.92|1811.19|1810.63|1809.17|1808.64|1580
1594222200000|2020-07-08 15:30:00|1809.4|1808.9|1810.45|1809.95|1811.09|1810.59|1809.11|1808.61|1386
1594222500000|2020-07-08 15:35:00|1810.47|1809.97|1811.3|1810.8|1811.78|1811.28|1810.12|1809.62|1216
1594222800000|2020-07-08 15:40:00|1811.28|1810.78|1810.3|1809.8|1811.88|1811.32|1810.18|1809.68|1329
1594223100000|2020-07-08 15:45:00|1810.29|1809.79|1811.74|1811.24|1812.24|1811.74|1809.98|1809.48|1258
1594223400000|2020-07-08 15:50:00|1811.73|1811.23|1811.07|1810.57|1811.95|1811.45|1810.87|1810.37|1036
1594223700000|2020-07-08 15:55:00|1811.06|1810.56|1811.74|1810.94|1812.12|1811.61|1810.48|1809.98|1158
1594224000000|2020-07-08 16:00:00|1811.75|1810.95|1812.78|1812.28|1812.94|1812.31|1811.47|1810.8|1253
1594224300000|2020-07-08 16:05:00|1812.79|1812.29|1812.77|1812.27|1813.66|1813.07|1812.58|1812.08|1074
1594224600000|2020-07-08 16:10:00|1812.76|1812.26|1813.59|1813.09|1813.87|1813.31|1812.66|1812.16|1135
1594224900000|2020-07-08 16:15:00|1813.57|1813.07|1813.34|1812.84|1814.37|1813.87|1812.94|1812.42|1101
1594225200000|2020-07-08 16:20:00|1813.35|1812.85|1812.32|1811.82|1813.62|1813.1|1811.94|1811.32|1174
1594225500000|2020-07-08 16:25:00|1812.37|1811.87|1812.28|1811.78|1812.81|1812.31|1811.92|1811.31|887
1594225800000|2020-07-08 16:30:00|1812.25|1811.75|1812.94|1812.44|1813.15|1812.55|1812.24|1811.68|966
1594226100000|2020-07-08 16:35:00|1812.91|1812.41|1812.08|1811.58|1813.1|1812.48|1811.94|1811.34|946
1594226400000|2020-07-08 16:40:00|1812.14|1811.64|1812.45|1811.95|1812.63|1812.12|1811.63|1811.13|1122
1594226700000|2020-07-08 16:45:00|1812.42|1811.92|1812.86|1812.36|1813.05|1812.46|1812.07|1811.54|903
1594227000000|2020-07-08 16:50:00|1812.88|1812.38|1813.13|1812.63|1813.49|1812.85|1812.77|1812.13|769
1594227300000|2020-07-08 16:55:00|1813.16|1812.66|1812.88|1812.38|1813.32|1812.78|1812.11|1811.54|960
1594227600000|2020-07-08 17:00:00|1812.81|1812.31|1813.3|1812.8|1813.62|1812.99|1812.4|1811.77|1074
1594227900000|2020-07-08 17:05:00|1813.31|1812.81|1813.09|1812.59|1813.51|1812.85|1812.51|1811.82|854
1594228200000|2020-07-08 17:10:00|1813.06|1812.56|1813.06|1812.56|1813.89|1813.27|1812.81|1812.21|871
1594228500000|2020-07-08 17:15:00|1813.07|1812.57|1813.68|1813.18|1814.21|1813.6|1812.63|1812.03|943
1594228800000|2020-07-08 17:20:00|1813.74|1813.24|1813.31|1812.81|1814.48|1813.87|1813.06|1812.48|1108
1594229100000|2020-07-08 17:25:00|1813.32|1812.82|1811.18|1810.68|1813.43|1812.82|1811.09|1810.47|1489
1594229400000|2020-07-08 17:30:00|1811.2|1810.7|1811.39|1810.89|1812.03|1811.45|1810.05|1809.35|1161
1594229700000|2020-07-08 17:35:00|1811.22|1810.72|1811.65|1811.15|1812.17|1811.64|1810.95|1810.39|792
1594230000000|2020-07-08 17:40:00|1811.64|1811.14|1811.71|1811.21|1812.09|1811.59|1810.82|1810.2|671
1594230300000|2020-07-08 17:45:00|1811.69|1811.19|1811.8|1811.3|1812.18|1811.68|1811.53|1810.9|626
1594230600000|2020-07-08 17:50:00|1811.81|1811.31|1811.28|1810.48|1812.04|1811.54|1810.88|1810.38|809
1594230900000|2020-07-08 17:55:00|1811.14|1810.64|1811.05|1810.25|1811.47|1810.95|1810.28|1809.71|1003
1594231200000|2020-07-08 18:00:00|1811.02|1810.22|1810.52|1809.72|1811.67|1811.1|1810.32|1809.65|1132
1594231500000|2020-07-08 18:05:00|1810.54|1809.74|1810.08|1809.58|1810.89|1810.34|1810.02|1809.36|931
1594231800000|2020-07-08 18:10:00|1810.07|1809.57|1810.16|1809.66|1810.55|1809.97|1809.78|1809.11|846
1594232100000|2020-07-08 18:15:00|1810.15|1809.65|1810.11|1809.61|1810.35|1809.8|1809.93|1809.28|548
1594232400000|2020-07-08 18:20:00|1810.12|1809.62|1810.02|1809.52|1810.43|1809.82|1809.87|1809.24|642
1594232700000|2020-07-08 18:25:00|1810.04|1809.54|1810.37|1809.57|1810.51|1809.88|1809.62|1808.98|804
1594233000000|2020-07-08 18:30:00|1810.38|1809.58|1809.55|1808.75|1810.42|1809.83|1808.46|1807.66|887
1594233300000|2020-07-08 18:35:00|1809.44|1808.94|1807.99|1807.49|1809.49|1808.98|1807.8|1807.23|1113
1594233600000|2020-07-08 18:40:00|1808.03|1807.53|1807.85|1807.05|1808.38|1807.83|1807.22|1806.61|1104
1594233900000|2020-07-08 18:45:00|1807.82|1807.02|1807.27|1806.77|1808.21|1807.63|1807.05|1806.42|1126
1594234200000|2020-07-08 18:50:00|1807.3|1806.8|1807.73|1807.23|1807.92|1807.36|1807|1806.38|908
1594234500000|2020-07-08 18:55:00|1807.83|1807.03|1808.88|1808.08|1809.05|1808.5|1807.63|1806.98|849
1594234800000|2020-07-08 19:00:00|1808.87|1808.07|1809.7|1809.2|1809.84|1809.29|1808.41|1807.87|727
1594235100000|2020-07-08 19:05:00|1809.71|1809.21|1809.75|1809.25|1810.02|1809.44|1809.16|1808.48|660
1594235400000|2020-07-08 19:10:00|1809.78|1808.98|1810.32|1809.82|1810.56|1809.93|1809.54|1808.74|781
1594235700000|2020-07-08 19:15:00|1810.4|1809.9|1811.04|1810.54|1811.18|1810.61|1810.21|1809.5|826
1594236000000|2020-07-08 19:20:00|1811.05|1810.55|1810.37|1809.87|1811.18|1810.63|1809.93|1809.3|827
1594236300000|2020-07-08 19:25:00|1810.29|1809.79|1810.36|1809.86|1810.6|1810.07|1810.25|1809.54|782
1594236600000|2020-07-08 19:30:00|1810.37|1809.87|1810.1|1809.6|1810.67|1810.08|1809.91|1809.32|850
1594236900000|2020-07-08 19:35:00|1810.11|1809.61|1809.97|1809.17|1810.37|1809.81|1809.63|1809.06|681
1594237200000|2020-07-08 19:40:00|1809.98|1809.18|1810.22|1809.72|1810.42|1809.92|1809.74|1809.18|601
1594237500000|2020-07-08 19:45:00|1810.21|1809.71|1809.57|1808.77|1810.36|1809.81|1809.09|1808.59|783
1594237800000|2020-07-08 19:50:00|1809.55|1808.75|1809.46|1808.96|1810.03|1809.36|1809.26|1808.58|989
1594238100000|2020-07-08 19:55:00|1809.48|1808.98|1809.6|1809.1|1810.21|1809.61|1809.07|1808.49|950
1594238400000|2020-07-08 20:00:00|1809.57|1809.07|1809.51|1809.01|1809.68|1809.13|1809.3|1808.69|321
1594238700000|2020-07-08 20:05:00|1809.52|1809.02|1809.57|1808.77|1809.66|1809.12|1809.27|1808.68|348
1594239000000|2020-07-08 20:10:00|1809.56|1808.76|1809.21|1808.71|1809.61|1809.11|1809.18|1808.49|221
1594239300000|2020-07-08 20:15:00|1809.2|1808.7|1809.05|1808.55|1809.29|1808.77|1808.8|1808.17|270
1594239600000|2020-07-08 20:20:00|1809.04|1808.54|1809.51|1808.71|1809.75|1809.05|1808.82|1808.32|301
1594239900000|2020-07-08 20:25:00|1809.47|1808.67|1809.1|1808.3|1809.78|1809.28|1808.84|1808.17|285
1594240200000|2020-07-08 20:30:00|1809.12|1808.32|1809.19|1808.69|1809.35|1808.82|1808.81|1808.13|250
1594240500000|2020-07-08 20:35:00|1809.17|1808.67|1809.24|1808.74|1809.36|1808.86|1809.14|1808.64|212
1594240800000|2020-07-08 20:40:00|1809.23|1808.73|1808.99|1808.49|1809.37|1808.87|1808.97|1808.34|184
1594241100000|2020-07-08 20:45:00|1809.19|1808.39|1809.22|1808.72|1809.41|1808.76|1808.95|1808.35|267
1594241400000|2020-07-08 20:50:00|1809.21|1808.71|1809.05|1808.25|1809.54|1808.95|1808.79|1808.13|300
1594241700000|2020-07-08 20:55:00|1809.08|1808.28|1809.98|1809.18|1810.28|1809.48|1808.63|1807.83|244
1594245600000|2020-07-08 22:00:00|1809.79|1808.99|1810.34|1809.54|1810.69|1809.89|1809.25|1808.45|408
1594245900000|2020-07-08 22:05:00|1810.31|1809.51|1810.96|1810.16|1812.05|1811.25|1809.71|1808.91|426
1594246200000|2020-07-08 22:10:00|1810.95|1810.15|1810.58|1809.78|1811.16|1810.36|1810.11|1809.31|277
1594246500000|2020-07-08 22:15:00|1810.54|1809.74|1810.88|1810.08|1811.59|1810.79|1810.25|1809.45|267
1594246800000|2020-07-08 22:20:00|1810.9|1810.1|1810.69|1809.89|1811.45|1810.65|1810.61|1809.81|241
1594247100000|2020-07-08 22:25:00|1810.68|1809.88|1810.68|1809.88|1811.08|1810.28|1810.45|1809.65|161
1594247400000|2020-07-08 22:30:00|1810.67|1809.87|1810.56|1809.76|1810.94|1810.14|1809.97|1809.17|285
1594247700000|2020-07-08 22:35:00|1810.55|1809.75|1810.29|1809.49|1810.68|1809.88|1809.99|1809.19|223
1594248000000|2020-07-08 22:40:00|1810.33|1809.53|1811.22|1810.42|1811.22|1810.42|1810.01|1809.21|246
1594248300000|2020-07-08 22:45:00|1811.01|1810.21|1810.76|1809.96|1811.37|1810.57|1810.55|1809.75|268
1594248600000|2020-07-08 22:50:00|1810.79|1809.99|1810.6|1809.8|1811.1|1810.3|1810.07|1809.27|277
1594248900000|2020-07-08 22:55:00|1810.61|1809.81|1810.15|1809.35|1810.64|1809.84|1809.99|1809.19|236
1594249200000|2020-07-08 23:00:00|1810.1|1809.3|1810.66|1809.86|1810.79|1809.99|1809.96|1809.16|257
1594249500000|2020-07-08 23:05:00|1810.72|1809.92|1810.46|1809.66|1810.88|1810.08|1810.13|1809.33|221
1594249800000|2020-07-08 23:10:00|1810.45|1809.65|1810.46|1809.66|1810.71|1809.91|1810.23|1809.43|175
1594250100000|2020-07-08 23:15:00|1810.5|1809.7|1810.79|1809.99|1810.86|1810.06|1810.26|1809.46|221
1594250400000|2020-07-08 23:20:00|1810.71|1809.91|1810.61|1809.81|1811.23|1810.43|1810.46|1809.66|211
1594250700000|2020-07-08 23:25:00|1810.63|1809.83|1810.29|1809.49|1811.24|1810.44|1809.96|1809.16|262
1594251000000|2020-07-08 23:30:00|1810.32|1809.52|1810.28|1809.48|1810.46|1809.66|1809.69|1808.89|367
1594251300000|2020-07-08 23:35:00|1810.2|1809.4|1809.28|1808.48|1810.59|1809.79|1808.93|1808.13|392
1594251600000|2020-07-08 23:40:00|1809.4|1808.6|1809.68|1808.88|1809.88|1809.24|1809.09|1808.29|421
1594251900000|2020-07-08 23:45:00|1809.69|1808.89|1809.27|1808.47|1809.81|1809.01|1808.68|1807.88|413
1594252200000|2020-07-08 23:50:00|1809.26|1808.46|1808.88|1808.08|1809.39|1808.59|1808.78|1807.98|321
1594252500000|2020-07-08 23:55:00|1808.86|1808.06|1809.74|1808.94|1810.09|1809.29|1808.58|1808.02|419
1594252800000|2020-07-09 00:00:00|1809.75|1808.95|1810.34|1809.54|1810.44|1809.64|1809.24|1808.44|452
1594253100000|2020-07-09 00:05:00|1810.37|1809.57|1809.08|1808.28|1810.45|1809.8|1808.76|1808.11|676
1594253400000|2020-07-09 00:10:00|1809.05|1808.25|1809.37|1808.57|1809.4|1808.76|1808.39|1807.76|514
1594253700000|2020-07-09 00:15:00|1809.29|1808.49|1808.71|1807.91|1809.54|1808.82|1808.5|1807.76|424
1594254000000|2020-07-09 00:20:00|1808.73|1807.93|1808.35|1807.55|1808.98|1808.19|1808.15|1807.53|378
1594254300000|2020-07-09 00:25:00|1808.34|1807.54|1808.67|1807.87|1808.72|1808.08|1807.97|1807.31|438
1594254600000|2020-07-09 00:30:00|1808.62|1807.82|1808.96|1808.16|1809.32|1808.52|1808.47|1807.82|350
1594254900000|2020-07-09 00:35:00|1808.95|1808.15|1808.53|1808.03|1809.91|1809.11|1808.51|1808.01|557
1594255200000|2020-07-09 00:40:00|1808.52|1808.02|1806.89|1806.39|1808.62|1808.03|1806.76|1805.96|510
1594255500000|2020-07-09 00:45:00|1807.01|1806.51|1807.22|1806.42|1807.87|1807.07|1806.73|1806.08|603
1594255800000|2020-07-09 00:50:00|1807.11|1806.31|1807.1|1806.6|1807.75|1806.95|1806.28|1805.78|680
1594256100000|2020-07-09 00:55:00|1807.05|1806.55|1807.27|1806.77|1808.07|1807.57|1807.05|1806.55|648
1594256400000|2020-07-09 01:00:00|1807.28|1806.78|1808.32|1807.82|1808.65|1808.06|1806.81|1806.24|888
1594256700000|2020-07-09 01:05:00|1808.28|1807.78|1808.39|1807.59|1808.93|1808.13|1807.91|1807.34|806
1594257000000|2020-07-09 01:10:00|1808.34|1807.54|1807.31|1806.51|1808.66|1807.9|1807.05|1806.25|800
1594257300000|2020-07-09 01:15:00|1807.5|1806.7|1807.37|1806.57|1807.68|1806.88|1806.66|1805.86|771
1594257600000|2020-07-09 01:20:00|1807.4|1806.6|1807.83|1807.03|1807.88|1807.26|1807.25|1806.59|529
1594257900000|2020-07-09 01:25:00|1807.81|1807.01|1807.59|1807.09|1808.01|1807.34|1807.2|1806.59|573
1594258200000|2020-07-09 01:30:00|1807.7|1807.2|1808.5|1807.7|1808.84|1808.31|1807.43|1806.87|722
1594258500000|2020-07-09 01:35:00|1808.32|1807.82|1808.93|1808.13|1809.16|1808.54|1808.01|1807.48|582
1594258800000|2020-07-09 01:40:00|1808.9|1808.1|1809.61|1808.81|1809.74|1808.94|1808.61|1807.87|547
1594259100000|2020-07-09 01:45:00|1809.68|1808.88|1810.43|1809.63|1810.84|1810.04|1808.82|1808.02|806
1594259400000|2020-07-09 01:50:00|1810.35|1809.55|1810.59|1809.79|1810.9|1810.1|1809.89|1809.16|643
1594259700000|2020-07-09 01:55:00|1810.53|1809.73|1810.28|1809.48|1810.95|1810.15|1810.08|1809.28|580
1594260000000|2020-07-09 02:00:00|1810.26|1809.46|1810.73|1809.93|1810.94|1810.14|1810.05|1809.25|551
1594260300000|2020-07-09 02:05:00|1810.86|1810.06|1809.38|1808.58|1810.94|1810.14|1809.09|1808.49|562
1594260600000|2020-07-09 02:10:00|1809.23|1808.73|1809.36|1808.56|1809.72|1809.09|1809.17|1808.47|473
1594260900000|2020-07-09 02:15:00|1809.35|1808.55|1809.52|1808.72|1809.6|1808.99|1808.91|1808.39|250
1594261200000|2020-07-09 02:20:00|1809.32|1808.82|1809.47|1808.67|1809.98|1809.29|1809.18|1808.59|311
1594261500000|2020-07-09 02:25:00|1809.48|1808.68|1809.53|1808.73|1809.69|1808.93|1809.2|1808.5|324
1594261800000|2020-07-09 02:30:00|1809.52|1808.72|1809.85|1809.05|1810.02|1809.45|1809.13|1808.45|480
1594262100000|2020-07-09 02:35:00|1809.84|1809.04|1809.54|1808.74|1809.96|1809.28|1808.97|1808.33|418
1594262400000|2020-07-09 02:40:00|1809.26|1808.76|1809.56|1808.76|1809.62|1808.97|1808.86|1808.21|425
1594262700000|2020-07-09 02:45:00|1809.54|1808.74|1809.38|1808.58|1809.96|1809.17|1809.12|1808.47|381
1594263000000|2020-07-09 02:50:00|1809.52|1808.72|1809.07|1808.57|1810.06|1809.26|1808.98|1808.39|383
1594263300000|2020-07-09 02:55:00|1809.03|1808.53|1809.61|1808.81|1809.69|1808.99|1808.98|1808.48|330
1594263600000|2020-07-09 03:00:00|1809.6|1808.8|1809.08|1808.58|1809.83|1809.23|1809.01|1808.4|369
1594263900000|2020-07-09 03:05:00|1809.07|1808.57|1808.89|1808.09|1809.6|1808.95|1808.68|1808.03|375
1594264200000|2020-07-09 03:10:00|1808.95|1808.15|1808.5|1807.7|1809.3|1808.5|1808.39|1807.69|317
1594264500000|2020-07-09 03:15:00|1808.52|1807.72|1808.65|1808.15|1808.93|1808.23|1808.19|1807.58|315
1594264800000|2020-07-09 03:20:00|1808.64|1808.14|1808.62|1808.12|1809.08|1808.47|1808.42|1807.88|303
1594265100000|2020-07-09 03:25:00|1808.63|1808.13|1809.02|1808.52|1809.22|1808.6|1808.62|1808.12|227
1594265400000|2020-07-09 03:30:00|1809.03|1808.53|1809.02|1808.52|1809.34|1808.66|1808.74|1808.23|292
1594265700000|2020-07-09 03:35:00|1809.03|1808.53|1809.01|1808.51|1809.55|1808.75|1808.77|1808.19|360
1594266000000|2020-07-09 03:40:00|1809.02|1808.52|1809.54|1809.04|1809.75|1809.12|1808.99|1808.48|452
1594266300000|2020-07-09 03:45:00|1809.53|1809.03|1809.65|1809.15|1809.85|1809.24|1809.28|1808.77|500
1594266600000|2020-07-09 03:50:00|1809.66|1809.16|1809.5|1809|1809.74|1809.24|1809.34|1808.84|364
1594266900000|2020-07-09 03:55:00|1809.49|1808.99|1809.65|1809.15|1809.96|1809.34|1809.4|1808.9|338
1594267200000|2020-07-09 04:00:00|1809.9|1809.1|1809.72|1808.92|1810.13|1809.57|1809.49|1808.92|494
1594267500000|2020-07-09 04:05:00|1809.56|1809.06|1810.04|1809.54|1810.72|1810.06|1809.31|1808.79|491
1594267800000|2020-07-09 04:10:00|1810.1|1809.6|1810.57|1810.07|1810.62|1810.07|1809.86|1809.2|403
1594268100000|2020-07-09 04:15:00|1810.59|1810.09|1810.81|1810.31|1811.01|1810.32|1810.22|1809.49|483
1594268400000|2020-07-09 04:20:00|1810.98|1810.18|1811.43|1810.93|1811.82|1811.02|1810.25|1809.75|639
1594268700000|2020-07-09 04:25:00|1811.42|1810.92|1811.85|1811.05|1812.56|1812.06|1811.34|1810.65|602
1594269000000|2020-07-09 04:30:00|1811.77|1810.97|1811.43|1810.93|1811.94|1811.37|1810.96|1810.38|528
1594269300000|2020-07-09 04:35:00|1811.54|1810.74|1811.46|1810.66|1811.75|1811.14|1810.68|1810.05|490
1594269600000|2020-07-09 04:40:00|1811.3|1810.8|1811.64|1810.84|1811.81|1811.15|1811.26|1810.59|447
1594269900000|2020-07-09 04:45:00|1811.65|1810.85|1811.37|1810.57|1811.81|1811.17|1811.21|1810.48|391
1594270200000|2020-07-09 04:50:00|1811.38|1810.58|1811.46|1810.66|1811.72|1811.18|1811.08|1810.4|288
1594270500000|2020-07-09 04:55:00|1811.48|1810.68|1812.22|1811.42|1812.23|1811.59|1811.3|1810.63|322
1594270800000|2020-07-09 05:00:00|1812.09|1811.59|1812.4|1811.6|1812.49|1811.84|1811.68|1810.88|359
1594271100000|2020-07-09 05:05:00|1812.39|1811.59|1812.27|1811.77|1812.63|1811.89|1812.03|1811.38|346
1594271400000|2020-07-09 05:10:00|1812.31|1811.81|1811.98|1811.48|1812.32|1811.81|1811.35|1810.8|403
1594271700000|2020-07-09 05:15:00|1811.94|1811.44|1811.65|1810.85|1812.18|1811.53|1811.53|1810.82|340
1594272000000|2020-07-09 05:20:00|1811.66|1810.86|1811.22|1810.72|1811.91|1811.24|1811.13|1810.47|420
1594272300000|2020-07-09 05:25:00|1811.28|1810.78|1812.56|1811.76|1812.61|1811.96|1811.25|1810.57|389
1594272600000|2020-07-09 05:30:00|1812.45|1811.65|1812.23|1811.73|1813.28|1812.55|1812.14|1811.61|881
1594272900000|2020-07-09 05:35:00|1812.55|1811.75|1813.08|1812.28|1813.48|1812.68|1812.29|1811.64|746
1594273200000|2020-07-09 05:40:00|1813.07|1812.27|1812.23|1811.73|1813.41|1812.75|1812.2|1811.64|666
1594273500000|2020-07-09 05:45:00|1812.22|1811.72|1812.53|1811.73|1813.4|1812.84|1811.47|1810.84|880
1594273800000|2020-07-09 05:50:00|1812.87|1812.07|1812.59|1811.79|1813.15|1812.53|1812|1811.21|610
1594274100000|2020-07-09 05:55:00|1812.55|1811.75|1811.96|1811.16|1813.54|1812.96|1811.83|1811.16|648
1594274400000|2020-07-09 06:00:00|1811.95|1811.15|1812.64|1812.14|1812.87|1812.2|1811.37|1810.83|862
1594274700000|2020-07-09 06:05:00|1812.68|1812.18|1813.29|1812.49|1813.36|1812.72|1812.56|1811.92|620
1594275000000|2020-07-09 06:10:00|1813.28|1812.48|1813.29|1812.49|1813.39|1812.89|1812.66|1812|771
1594275300000|2020-07-09 06:15:00|1813.28|1812.48|1811.67|1811.17|1813.4|1812.83|1810.87|1810.07|941
1594275600000|2020-07-09 06:20:00|1811.69|1811.19|1810.4|1809.9|1812.13|1811.5|1810.19|1809.52|1170
1594275900000|2020-07-09 06:25:00|1810.54|1809.74|1810.83|1810.33|1811.2|1810.7|1810.1|1809.59|989
1594276200000|2020-07-09 06:30:00|1810.87|1810.37|1810.91|1810.11|1811.35|1810.78|1810.66|1810.04|886
1594276500000|2020-07-09 06:35:00|1810.68|1810.18|1811.17|1810.67|1811.75|1811.08|1810.66|1810.09|715
1594276800000|2020-07-09 06:40:00|1811.41|1810.61|1811.39|1810.89|1812.36|1811.71|1811.04|1810.45|856
1594277100000|2020-07-09 06:45:00|1811.35|1810.85|1813.35|1812.85|1813.6|1813.04|1810.86|1810.36|943
1594277400000|2020-07-09 06:50:00|1813.34|1812.84|1813.73|1813.23|1814.83|1814.33|1813.34|1812.84|943
1594277700000|2020-07-09 06:55:00|1813.77|1813.27|1814.44|1813.64|1814.52|1814|1813.25|1812.75|839
1594278000000|2020-07-09 07:00:00|1814.43|1813.63|1812.89|1812.39|1814.45|1813.79|1812.64|1812.07|966
1594278300000|2020-07-09 07:05:00|1812.86|1812.36|1813.43|1812.93|1813.66|1813.04|1812.63|1812.08|739
1594278600000|2020-07-09 07:10:00|1813.42|1812.92|1814.23|1813.73|1814.73|1814.18|1813.42|1812.86|838
1594278900000|2020-07-09 07:15:00|1814.32|1813.82|1813.93|1813.43|1814.61|1813.94|1813.75|1813.2|818
1594279200000|2020-07-09 07:20:00|1813.94|1813.44|1813.85|1813.35|1814.22|1813.65|1813.56|1812.89|747
1594279500000|2020-07-09 07:25:00|1813.84|1813.34|1812.84|1812.34|1814|1813.36|1812.8|1812.2|976
1594279800000|2020-07-09 07:30:00|1812.85|1812.35|1811.22|1810.72|1813.21|1812.58|1810.97|1810.47|1158
1594280100000|2020-07-09 07:35:00|1811.26|1810.76|1811.37|1810.87|1812|1811.36|1810.62|1810.04|1259
1594280400000|2020-07-09 07:40:00|1811.39|1810.89|1810.98|1810.18|1811.75|1811.19|1810.62|1810.01|994
1594280700000|2020-07-09 07:45:00|1811.01|1810.21|1812.84|1812.34|1812.92|1812.35|1810.53|1809.94|792
1594281000000|2020-07-09 07:50:00|1812.8|1812.3|1812.49|1811.99|1813.32|1812.7|1811.73|1811.23|1122
1594281300000|2020-07-09 07:55:00|1812.5|1812|1813.16|1812.66|1813.55|1813.01|1812.35|1811.67|830
1594281600000|2020-07-09 08:00:00|1813.15|1812.65|1813.15|1812.65|1813.72|1813.09|1812.9|1812.31|921
1594281900000|2020-07-09 08:05:00|1813.02|1812.52|1814.08|1813.58|1814.6|1813.94|1812.77|1812.27|1223
1594282200000|2020-07-09 08:10:00|1814.1|1813.6|1813.57|1813.07|1814.21|1813.69|1813.25|1812.75|1033
1594282500000|2020-07-09 08:15:00|1813.58|1813.08|1812.45|1811.65|1814.1|1813.47|1812.23|1811.51|1027
1594282800000|2020-07-09 08:20:00|1812.48|1811.68|1813.58|1812.78|1813.62|1812.99|1812.26|1811.65|846
1594283100000|2020-07-09 08:25:00|1813.59|1812.79|1815.29|1814.79|1815.62|1814.94|1813.34|1812.76|1023
1594283400000|2020-07-09 08:30:00|1815.27|1814.77|1815.44|1814.64|1816|1815.29|1815|1814.48|1072
1594283700000|2020-07-09 08:35:00|1815.46|1814.66|1816.29|1815.79|1816.58|1815.98|1815.22|1814.63|935
1594284000000|2020-07-09 08:40:00|1816.23|1815.73|1815.52|1815.02|1816.48|1815.9|1815.21|1814.7|974
1594284300000|2020-07-09 08:45:00|1815.47|1814.97|1815.64|1815.14|1816.43|1815.81|1815.33|1814.83|935
1594284600000|2020-07-09 08:50:00|1815.53|1815.03|1815.97|1815.47|1816.18|1815.6|1815.53|1815.03|797
1594284900000|2020-07-09 08:55:00|1815.96|1815.46|1815.03|1814.53|1816.48|1815.93|1814.99|1814.49|849
1594285200000|2020-07-09 09:00:00|1814.99|1814.49|1814.48|1813.98|1815.52|1814.89|1814.17|1813.67|962
1594285500000|2020-07-09 09:05:00|1814.49|1813.99|1813.96|1813.46|1815.15|1814.65|1813.82|1813.32|920
1594285800000|2020-07-09 09:10:00|1813.99|1813.49|1814.32|1813.82|1814.63|1814.13|1813.82|1813.32|588
1594286100000|2020-07-09 09:15:00|1814.31|1813.81|1815.56|1815.06|1815.66|1815.16|1813.96|1813.46|773
1594286400000|2020-07-09 09:20:00|1815.57|1815.07|1814.51|1814.01|1815.63|1815.13|1814.45|1813.95|704
1594286700000|2020-07-09 09:25:00|1814.49|1813.99|1813.72|1813.22|1814.62|1814.12|1813.62|1813.12|935
1594287000000|2020-07-09 09:30:00|1813.64|1813.14|1813.04|1812.54|1813.81|1813.31|1812.67|1812.17|824
1594287300000|2020-07-09 09:35:00|1813.05|1812.55|1814|1813.5|1814.18|1813.65|1813.04|1812.54|707
1594287600000|2020-07-09 09:40:00|1813.98|1813.48|1813.7|1813.2|1814.27|1813.61|1813.62|1813.01|561
1594287900000|2020-07-09 09:45:00|1813.69|1813.19|1814.28|1813.78|1814.39|1813.87|1813.55|1812.92|801
1594288200000|2020-07-09 09:50:00|1814.51|1813.71|1813.58|1813.08|1814.55|1813.96|1813.49|1812.97|817
1594288500000|2020-07-09 09:55:00|1813.61|1813.11|1813.42|1812.92|1813.98|1813.35|1813.18|1812.68|754
1594288800000|2020-07-09 10:00:00|1813.43|1812.93|1814.22|1813.72|1814.4|1813.73|1813.26|1812.76|648
1594289100000|2020-07-09 10:05:00|1814.21|1813.71|1814.68|1814.18|1815.33|1814.79|1814.02|1813.41|836
1594289400000|2020-07-09 10:10:00|1814.67|1814.17|1814.27|1813.77|1814.74|1814.2|1813.91|1813.4|558
1594289700000|2020-07-09 10:15:00|1814.28|1813.78|1814.53|1813.73|1814.68|1814.11|1814.03|1813.43|589
1594290000000|2020-07-09 10:20:00|1814.35|1813.85|1813.88|1813.38|1814.6|1814.09|1813.58|1812.93|615
1594290300000|2020-07-09 10:25:00|1813.9|1813.4|1813.8|1813.3|1814.41|1813.86|1813.44|1812.87|579
1594290600000|2020-07-09 10:30:00|1813.83|1813.33|1812.33|1811.83|1813.98|1813.48|1811.99|1811.36|1243
1594290900000|2020-07-09 10:35:00|1812.36|1811.86|1813.07|1812.57|1813.14|1812.64|1811.88|1811.28|1027
1594291200000|2020-07-09 10:40:00|1813.08|1812.58|1811.97|1811.47|1813.38|1812.88|1811.53|1811.03|986
1594291500000|2020-07-09 10:45:00|1811.96|1811.46|1809.87|1809.37|1811.97|1811.47|1809.1|1808.44|1364
1594291800000|2020-07-09 10:50:00|1809.85|1809.35|1809.08|1808.28|1811.11|1810.61|1808.04|1807.54|1241
1594292100000|2020-07-09 10:55:00|1809.05|1808.55|1808.86|1808.36|1809.58|1809.03|1806.07|1805.5|1512
1594292400000|2020-07-09 11:00:00|1808.82|1808.32|1808.21|1807.71|1809.63|1809|1806.3|1805.59|1306
1594292700000|2020-07-09 11:05:00|1808.27|1807.77|1809.67|1809.17|1810.12|1809.56|1808.27|1807.77|1068
1594293000000|2020-07-09 11:10:00|1809.72|1809.22|1808.91|1808.41|1810|1809.4|1808.56|1807.91|844
1594293300000|2020-07-09 11:15:00|1808.99|1808.49|1809.75|1808.95|1810.32|1809.71|1808.99|1808.36|926
1594293600000|2020-07-09 11:20:00|1809.73|1808.93|1809.26|1808.46|1809.76|1809.11|1808.35|1807.83|837
1594293900000|2020-07-09 11:25:00|1809.1|1808.6|1809.62|1809.12|1810|1809.26|1808.57|1807.94|853
1594294200000|2020-07-09 11:30:00|1809.61|1809.11|1809.96|1809.46|1810.27|1809.75|1809.13|1808.61|917
1594294500000|2020-07-09 11:35:00|1809.85|1809.35|1808.99|1808.49|1810.44|1809.91|1808.55|1807.98|1114
1594294800000|2020-07-09 11:40:00|1809|1808.5|1810.17|1809.67|1810.51|1809.88|1808.98|1808.48|777
1594295100000|2020-07-09 11:45:00|1810.16|1809.66|1808.5|1808|1810.17|1809.67|1807.58|1806.92|1066
1594295400000|2020-07-09 11:50:00|1808.51|1808.01|1810.14|1809.64|1810.56|1809.94|1808.51|1807.86|1077
1594295700000|2020-07-09 11:55:00|1810.19|1809.39|1808.36|1807.86|1810.57|1809.93|1808.17|1807.65|1018
1594296000000|2020-07-09 12:00:00|1808.3|1807.8|1808.34|1807.84|1809.15|1808.59|1807.41|1806.9|1234
1594296300000|2020-07-09 12:05:00|1808.35|1807.85|1808.73|1808.23|1809.73|1809.1|1808.05|1807.41|1097
1594296600000|2020-07-09 12:10:00|1808.82|1808.32|1808.76|1808.26|1809.61|1808.95|1807.88|1807.32|1013
1594296900000|2020-07-09 12:15:00|1808.91|1808.11|1808.37|1807.87|1808.91|1808.22|1807.6|1806.88|1179
1594297200000|2020-07-09 12:20:00|1808.3|1807.8|1807.76|1807.26|1809.32|1808.74|1805.9|1805.12|1470
1594297500000|2020-07-09 12:25:00|1807.84|1807.34|1807.35|1806.55|1808.32|1807.7|1806.24|1805.66|1179
1594297800000|2020-07-09 12:30:00|1807.34|1806.54|1808.29|1807.79|1809.85|1809.14|1805.46|1804.66|1701
1594298100000|2020-07-09 12:35:00|1808.31|1807.81|1810.63|1809.83|1811.31|1810.51|1808.27|1807.65|1516
1594298400000|2020-07-09 12:40:00|1810.54|1809.74|1811.49|1810.99|1812.82|1812.06|1810.01|1809.4|1498
1594298700000|2020-07-09 12:45:00|1811.47|1810.97|1811.46|1810.96|1813.39|1812.59|1811.01|1810.37|1391
1594299000000|2020-07-09 12:50:00|1811.45|1810.95|1810.33|1809.83|1812.04|1811.43|1810.25|1809.7|1177
1594299300000|2020-07-09 12:55:00|1810.29|1809.79|1811.93|1811.13|1812.28|1811.48|1810.27|1809.59|1040
1594299600000|2020-07-09 13:00:00|1811.98|1811.18|1811.2|1810.7|1811.98|1811.3|1809.39|1808.59|1255
1594299900000|2020-07-09 13:05:00|1811.19|1810.69|1812.66|1811.86|1813.12|1812.62|1810.97|1810.25|1348
1594300200000|2020-07-09 13:10:00|1812.65|1811.85|1813.03|1812.23|1813.39|1812.59|1811.96|1811.27|1161
1594300500000|2020-07-09 13:15:00|1812.98|1812.18|1813.36|1812.56|1813.61|1813.06|1812.34|1811.66|1137
1594300800000|2020-07-09 13:20:00|1813.32|1812.52|1813.83|1813.03|1814.02|1813.37|1812.74|1812|998
1594301100000|2020-07-09 13:25:00|1813.85|1813.05|1813.55|1813.05|1814.81|1814.28|1813.53|1812.92|1181
1594301400000|2020-07-09 13:30:00|1813.77|1812.97|1813.64|1812.84|1814.58|1813.88|1811.78|1811.03|1496
1594301700000|2020-07-09 13:35:00|1813.68|1812.88|1811.44|1810.64|1814.16|1813.48|1809.81|1809.31|1622
1594302000000|2020-07-09 13:40:00|1811.28|1810.78|1811.06|1810.56|1811.98|1811.37|1810.37|1809.8|1541
1594302300000|2020-07-09 13:45:00|1811.01|1810.51|1812.91|1812.41|1813.45|1812.95|1810.89|1810.39|1433
1594302600000|2020-07-09 13:50:00|1812.94|1812.44|1812.79|1812.29|1813.68|1813.08|1812.56|1811.98|1487
1594302900000|2020-07-09 13:55:00|1812.77|1812.27|1812.47|1811.97|1813.6|1813.08|1812.1|1811.46|1286
1594303200000|2020-07-09 14:00:00|1812.44|1811.94|1814.74|1814.24|1815.17|1814.59|1811.25|1810.45|1604
1594303500000|2020-07-09 14:05:00|1814.75|1814.25|1814.37|1813.87|1815.71|1815.21|1814.08|1813.58|1515
1594303800000|2020-07-09 14:10:00|1814.38|1813.88|1813.09|1812.29|1815.32|1814.82|1811.92|1811.23|1513
1594304100000|2020-07-09 14:15:00|1813.07|1812.27|1811.87|1811.07|1813.29|1812.62|1810.72|1810.07|1720
1594304400000|2020-07-09 14:20:00|1811.69|1811.19|1811.69|1811.19|1812.26|1811.76|1810.57|1810.07|1634
1594304700000|2020-07-09 14:25:00|1811.71|1811.21|1814.4|1813.9|1814.57|1813.98|1811.71|1811.21|1494
1594305000000|2020-07-09 14:30:00|1814.39|1813.89|1814.75|1814.25|1815.49|1814.86|1814.1|1813.46|1523
1594305300000|2020-07-09 14:35:00|1814.73|1814.23|1811.81|1811.31|1815.25|1814.75|1810.61|1810.04|1842
1594305600000|2020-07-09 14:40:00|1811.82|1811.32|1809.59|1808.79|1812.31|1811.68|1809.54|1808.74|1857
1594305900000|2020-07-09 14:45:00|1809.58|1808.78|1807.16|1806.66|1809.62|1808.97|1806.96|1806.27|1954
1594306200000|2020-07-09 14:50:00|1807.2|1806.7|1810.74|1809.94|1810.92|1810.16|1806.47|1805.8|1853
1594306500000|2020-07-09 14:55:00|1810.73|1809.93|1806.56|1806.06|1811.45|1810.89|1805.81|1805.31|1830
1594306800000|2020-07-09 15:00:00|1806.51|1806.01|1799.37|1798.57|1809.01|1808.21|1799.13|1798.33|1987
1594307100000|2020-07-09 15:05:00|1799.34|1798.54|1801.22|1800.42|1801.47|1800.67|1796.13|1795.33|2093
1594307400000|2020-07-09 15:10:00|1801.2|1800.4|1802.08|1801.28|1802.91|1802.41|1800.47|1799.84|1888
1594307700000|2020-07-09 15:15:00|1802.07|1801.27|1798.13|1797.33|1802.07|1801.27|1796.98|1796.18|1918
1594308000000|2020-07-09 15:20:00|1798.12|1797.32|1802.47|1801.97|1802.89|1802.27|1797.63|1796.83|1896
1594308300000|2020-07-09 15:25:00|1802.62|1802.12|1802.23|1801.43|1803.08|1802.47|1799.62|1798.88|1822
1594308600000|2020-07-09 15:30:00|1802.22|1801.42|1801.01|1800.21|1803|1802.34|1801.01|1800.21|1607
1594308900000|2020-07-09 15:35:00|1800.99|1800.19|1802.97|1802.17|1803.54|1802.74|1800.8|1800|1602
1594309200000|2020-07-09 15:40:00|1802.79|1802.29|1800.94|1800.14|1803.02|1802.34|1800.33|1799.73|1555
1594309500000|2020-07-09 15:45:00|1800.95|1800.15|1800.49|1799.69|1801.59|1800.92|1800.13|1799.51|1544
1594309800000|2020-07-09 15:50:00|1800.48|1799.68|1803.11|1802.61|1803.33|1802.67|1800.31|1799.68|1270
1594310100000|2020-07-09 15:55:00|1803.09|1802.59|1801.7|1800.9|1803.31|1802.77|1801.3|1800.74|1302
1594310400000|2020-07-09 16:00:00|1801.53|1801.03|1801.08|1800.58|1802|1801.42|1800.31|1799.73|1551
1594310700000|2020-07-09 16:05:00|1801|1800.5|1800.66|1799.86|1801.35|1800.73|1800.21|1799.57|1185
1594311000000|2020-07-09 16:10:00|1800.71|1799.91|1800.09|1799.59|1801.86|1801.06|1800.06|1799.34|1221
1594311300000|2020-07-09 16:15:00|1800.1|1799.6|1801.65|1800.85|1801.69|1801.03|1799.87|1799.11|1367
1594311600000|2020-07-09 16:20:00|1801.66|1800.86|1800.89|1800.39|1801.66|1800.91|1800.61|1799.84|1341
1594311900000|2020-07-09 16:25:00|1800.93|1800.43|1799.64|1799.14|1801.21|1800.55|1799.24|1798.64|1443
1594312200000|2020-07-09 16:30:00|1799.81|1799.01|1799.95|1799.15|1800.91|1800.27|1799.52|1798.89|1336
1594312500000|2020-07-09 16:35:00|1799.92|1799.12|1798.53|1798.03|1800.06|1799.41|1798.35|1797.55|1213
1594312800000|2020-07-09 16:40:00|1798.58|1798.08|1798.94|1798.44|1799.94|1799.28|1798.57|1797.77|1392
1594313100000|2020-07-09 16:45:00|1798.98|1798.48|1798.84|1798.34|1799.59|1798.86|1798.25|1797.69|1337
1594313400000|2020-07-09 16:50:00|1798.85|1798.35|1798.81|1798.01|1799.97|1799.17|1798.5|1797.76|1332
1594313700000|2020-07-09 16:55:00|1798.86|1798.06|1800.73|1799.93|1800.78|1800.05|1798.58|1797.88|1379
1594314000000|2020-07-09 17:00:00|1800.69|1799.89|1800.29|1799.49|1801.13|1800.33|1799.05|1798.36|1408
1594314300000|2020-07-09 17:05:00|1800.31|1799.51|1799.86|1799.06|1800.92|1800.16|1799.41|1798.82|1130
1594314600000|2020-07-09 17:10:00|1799.92|1799.12|1799.94|1799.14|1800.42|1799.62|1799.1|1798.49|1133
1594314900000|2020-07-09 17:15:00|1799.92|1799.12|1799.93|1799.13|1800.42|1799.62|1799.34|1798.6|993
1594315200000|2020-07-09 17:20:00|1799.8|1799|1799.26|1798.46|1799.98|1799.22|1798.83|1798.1|1199
1594315500000|2020-07-09 17:25:00|1799.23|1798.43|1799.4|1798.6|1800.1|1799.3|1798.73|1798|1116
1594315800000|2020-07-09 17:30:00|1799.47|1798.67|1800.41|1799.91|1800.66|1799.93|1799.34|1798.65|1103
1594316100000|2020-07-09 17:35:00|1800.32|1799.82|1800.55|1799.75|1800.66|1800.02|1799.64|1798.95|992
1594316400000|2020-07-09 17:40:00|1800.43|1799.63|1800.75|1799.95|1801.16|1800.53|1800.04|1799.4|1179
1594316700000|2020-07-09 17:45:00|1800.91|1800.11|1801.36|1800.86|1801.49|1800.92|1800.21|1799.61|881
1594317000000|2020-07-09 17:50:00|1801.37|1800.87|1801.66|1801.16|1801.84|1801.24|1800.65|1799.98|1053
1594317300000|2020-07-09 17:55:00|1801.61|1801.11|1801.66|1800.86|1801.94|1801.28|1801.18|1800.53|973
1594317600000|2020-07-09 18:00:00|1801.46|1800.66|1801.84|1801.34|1802.13|1801.45|1800.96|1800.46|1060
1594317900000|2020-07-09 18:05:00|1801.88|1801.38|1802.45|1801.95|1802.65|1802|1801.54|1800.93|1005
1594318200000|2020-07-09 18:10:00|1802.44|1801.94|1802.92|1802.12|1803.14|1802.46|1802.01|1801.34|977
1594318500000|2020-07-09 18:15:00|1802.91|1802.11|1802.64|1801.84|1802.98|1802.48|1801.93|1801.28|1067
1594318800000|2020-07-09 18:20:00|1802.65|1801.85|1802.07|1801.57|1803.04|1802.31|1802.01|1801.37|916
1594319100000|2020-07-09 18:25:00|1802.06|1801.56|1802.45|1801.65|1803.06|1802.56|1801.91|1801.28|978
1594319400000|2020-07-09 18:30:00|1802.46|1801.66|1802.65|1802.15|1802.93|1802.28|1802.19|1801.54|673
1594319700000|2020-07-09 18:35:00|1802.74|1802.24|1802.88|1802.38|1803.12|1802.51|1802.1|1801.6|699
1594320000000|2020-07-09 18:40:00|1802.86|1802.36|1804.67|1803.87|1804.77|1804.07|1802.66|1801.93|880
1594320300000|2020-07-09 18:45:00|1804.63|1803.83|1805.06|1804.26|1805.06|1804.48|1803.6|1803.01|1108
1594320600000|2020-07-09 18:50:00|1805.01|1804.21|1804.63|1803.83|1805.35|1804.8|1804.51|1803.71|797
1594320900000|2020-07-09 18:55:00|1804.59|1803.79|1804.96|1804.16|1805.01|1804.34|1804.18|1803.38|925
1594321200000|2020-07-09 19:00:00|1804.92|1804.12|1805.11|1804.31|1805.54|1804.91|1803.82|1803.26|943
1594321500000|2020-07-09 19:05:00|1805.15|1804.35|1803.92|1803.42|1805.15|1804.55|1803.75|1803.14|950
1594321800000|2020-07-09 19:10:00|1803.95|1803.45|1804.76|1803.96|1804.76|1804.08|1803.76|1803.17|555
1594322100000|2020-07-09 19:15:00|1804.78|1803.98|1804.82|1804.02|1804.89|1804.28|1804.24|1803.63|685
1594322400000|2020-07-09 19:20:00|1804.83|1804.03|1803.23|1802.43|1804.86|1804.23|1802.98|1802.28|912
1594322700000|2020-07-09 19:25:00|1803.22|1802.42|1803.14|1802.34|1803.48|1802.84|1802.77|1802.11|877
1594323000000|2020-07-09 19:30:00|1803.15|1802.35|1802.76|1802.26|1803.4|1802.76|1802.25|1801.59|964
1594323300000|2020-07-09 19:35:00|1802.74|1802.24|1803.05|1802.25|1803.32|1802.68|1802.6|1801.95|861
1594323600000|2020-07-09 19:40:00|1803.09|1802.29|1803.16|1802.66|1803.37|1802.68|1802.39|1801.77|920
1594323900000|2020-07-09 19:45:00|1803.12|1802.62|1804.02|1803.22|1804.24|1803.57|1803.11|1802.61|1064
1594324200000|2020-07-09 19:50:00|1803.96|1803.16|1803.71|1802.91|1804.09|1803.53|1803.1|1802.57|1314
1594324500000|2020-07-09 19:55:00|1803.6|1803.1|1804.24|1803.44|1804.48|1803.85|1803.12|1802.48|1187
1594324800000|2020-07-09 20:00:00|1804.26|1803.46|1803.67|1803.17|1804.41|1803.79|1803.35|1802.7|435
1594325100000|2020-07-09 20:05:00|1803.65|1802.85|1803.7|1803.2|1803.86|1803.25|1803.54|1802.83|174
1594325400000|2020-07-09 20:10:00|1803.75|1802.95|1803.82|1803.32|1804.18|1803.53|1803.59|1802.82|207
1594325700000|2020-07-09 20:15:00|1803.8|1803.3|1803.97|1803.47|1804.12|1803.49|1803.51|1802.87|222
1594326000000|2020-07-09 20:20:00|1803.88|1803.08|1804.09|1803.29|1804.22|1803.6|1803.88|1803.08|145
1594326300000|2020-07-09 20:25:00|1804.1|1803.3|1804.12|1803.32|1804.41|1803.78|1803.84|1803.16|249
1594326600000|2020-07-09 20:30:00|1804.11|1803.31|1804.12|1803.32|1804.31|1803.69|1803.74|1802.94|176
1594326900000|2020-07-09 20:35:00|1804.09|1803.29|1803.96|1803.16|1804.23|1803.59|1803.66|1802.96|194
1594327200000|2020-07-09 20:40:00|1803.97|1803.17|1803.13|1802.33|1804.01|1803.51|1802.66|1801.86|225
1594327500000|2020-07-09 20:45:00|1802.99|1802.49|1803.02|1802.52|1803.23|1802.55|1802.84|1802.12|219
1594327800000|2020-07-09 20:50:00|1803.04|1802.54|1802.78|1802.28|1803.3|1802.67|1802.4|1801.74|289
1594328100000|2020-07-09 20:55:00|1802.66|1802.16|1803.68|1802.88|1804.05|1803.33|1802.6|1801.83|341
1594332000000|2020-07-09 22:00:00|1802.51|1801.71|1802.66|1801.86|1805|1802.86|1802.51|1798.86|292
1594332300000|2020-07-09 22:05:00|1802.64|1801.84|1803.18|1802.38|1803.24|1802.44|1802.64|1801.84|189
1594332600000|2020-07-09 22:10:00|1803.2|1802.4|1803.15|1802.35|1803.27|1802.47|1803.03|1802.23|152
1594332900000|2020-07-09 22:15:00|1803.16|1802.36|1803.28|1802.48|1804.21|1803.41|1803.14|1802.34|181
1594333200000|2020-07-09 22:20:00|1803.25|1802.45|1804.08|1803.28|1804.64|1803.84|1803.22|1802.42|330
1594333500000|2020-07-09 22:25:00|1804.07|1803.27|1804.72|1803.92|1805.09|1804.29|1804.07|1803.27|283
1594333800000|2020-07-09 22:30:00|1804.74|1803.94|1804.7|1803.9|1804.98|1804.18|1804.44|1803.64|350
1594334100000|2020-07-09 22:35:00|1804.67|1803.87|1804.22|1803.42|1804.67|1803.87|1803.66|1802.86|238
1594334400000|2020-07-09 22:40:00|1804.24|1803.44|1803.97|1803.17|1804.52|1803.72|1803.92|1803.12|244
1594334700000|2020-07-09 22:45:00|1803.96|1803.16|1804.52|1803.72|1804.62|1803.82|1803.91|1803.11|231
1594335000000|2020-07-09 22:50:00|1804.53|1803.73|1803.65|1802.85|1804.53|1803.73|1803.62|1802.82|220
1594335300000|2020-07-09 22:55:00|1803.64|1802.84|1804.07|1803.27|1804.32|1803.52|1803.53|1802.73|183
1594335600000|2020-07-09 23:00:00|1804.01|1803.21|1804.34|1803.54|1804.36|1803.56|1803.76|1802.96|234
1594335900000|2020-07-09 23:05:00|1804.33|1803.53|1804.16|1803.36|1804.52|1803.72|1803.88|1803.15|214
1594336200000|2020-07-09 23:10:00|1804.15|1803.35|1804.09|1803.29|1804.38|1803.58|1804.02|1803.22|214
1594336500000|2020-07-09 23:15:00|1804|1803.2|1804|1803.2|1804.42|1803.62|1803.6|1802.95|264
1594336800000|2020-07-09 23:20:00|1803.99|1803.19|1803.84|1803.34|1804.02|1803.44|1803.71|1803.05|182
1594337100000|2020-07-09 23:25:00|1803.78|1803.28|1804.33|1803.53|1804.47|1803.88|1803.7|1803.09|247
1594337400000|2020-07-09 23:30:00|1804.35|1803.55|1804.26|1803.46|1804.62|1804.01|1804.1|1803.41|312
1594337700000|2020-07-09 23:35:00|1804.27|1803.47|1804.49|1803.69|1804.49|1803.89|1804.15|1803.45|210
1594338000000|2020-07-09 23:40:00|1804.46|1803.66|1804.5|1804|1804.75|1804.07|1804.19|1803.46|377
1594338300000|2020-07-09 23:45:00|1804.47|1803.97|1804.25|1803.75|1804.59|1803.97|1804.01|1803.48|296
1594338600000|2020-07-09 23:50:00|1804.23|1803.73|1804.44|1803.64|1804.71|1804.03|1804.07|1803.45|314
1594338900000|2020-07-09 23:55:00|1804.45|1803.65|1804.47|1803.67|1804.62|1803.96|1804.15|1803.52|233
1594339200000|2020-07-10 00:00:00|1804.49|1803.69|1804.15|1803.35|1804.5|1803.82|1803.92|1803.26|291
1594339500000|2020-07-10 00:05:00|1804.14|1803.34|1804.04|1803.54|1804.42|1803.72|1803.79|1803|359
1594339800000|2020-07-10 00:10:00|1804.06|1803.56|1804.31|1803.51|1804.48|1803.73|1803.91|1803.11|330
1594340100000|2020-07-10 00:15:00|1804.3|1803.5|1804.1|1803.6|1804.59|1803.89|1803.97|1803.17|390
1594340400000|2020-07-10 00:20:00|1804.12|1803.62|1802.89|1802.09|1804.27|1803.66|1802.42|1801.74|482
1594340700000|2020-07-10 00:25:00|1803|1802.2|1802.47|1801.97|1803.29|1802.59|1802.46|1801.83|408
1594341000000|2020-07-10 00:30:00|1802.37|1801.87|1803.06|1802.26|1803.65|1802.85|1802.37|1801.69|473
1594341300000|2020-07-10 00:35:00|1803.04|1802.24|1803.54|1802.74|1803.56|1802.89|1802.66|1801.89|318
1594341600000|2020-07-10 00:40:00|1803.56|1802.76|1802.4|1801.9|1803.56|1802.76|1801.87|1801.1|705
1594341900000|2020-07-10 00:45:00|1802.55|1801.75|1802.42|1801.62|1802.74|1801.94|1801.71|1800.91|482
1594342200000|2020-07-10 00:50:00|1802.37|1801.57|1802.46|1801.96|1803.13|1802.45|1801.65|1801.03|756
1594342500000|2020-07-10 00:55:00|1802.47|1801.97|1803.45|1802.95|1803.94|1803.24|1802.36|1801.68|656
1594342800000|2020-07-10 01:00:00|1803.44|1802.94|1802.81|1802.31|1804.2|1803.44|1802.4|1801.62|862
1594343100000|2020-07-10 01:05:00|1802.85|1802.35|1802.43|1801.93|1803.14|1802.5|1802.22|1801.62|709
1594343400000|2020-07-10 01:10:00|1802.42|1801.92|1803.04|1802.24|1803.31|1802.79|1802.37|1801.77|678
1594343700000|2020-07-10 01:15:00|1803|1802.2|1802.79|1801.99|1803.65|1802.93|1802.35|1801.62|783
1594344000000|2020-07-10 01:20:00|1802.66|1801.86|1802.56|1801.76|1803.18|1802.53|1802.22|1801.53|554
1594344300000|2020-07-10 01:25:00|1802.65|1801.85|1801.63|1800.83|1802.7|1802.03|1801.23|1800.6|664
1594344600000|2020-07-10 01:30:00|1801.64|1800.84|1802.95|1802.45|1803.31|1802.56|1801.64|1800.84|619
1594344900000|2020-07-10 01:35:00|1802.9|1802.4|1803.08|1802.28|1803.34|1802.69|1802.65|1802.01|458
1594345200000|2020-07-10 01:40:00|1803.09|1802.29|1803.22|1802.72|1803.58|1802.93|1801.8|1801.1|659
1594345500000|2020-07-10 01:45:00|1803.26|1802.76|1803.61|1802.81|1804.11|1803.51|1802.95|1802.3|736
1594345800000|2020-07-10 01:50:00|1803.63|1802.83|1803.34|1802.54|1804.58|1803.87|1803.17|1802.37|671
1594346100000|2020-07-10 01:55:00|1803.36|1802.56|1803.63|1802.83|1804.45|1803.65|1803.24|1802.44|738
1594346400000|2020-07-10 02:00:00|1803.78|1802.98|1803.15|1802.35|1803.9|1803.25|1802.46|1801.66|575
1594346700000|2020-07-10 02:05:00|1803.54|1802.74|1802.51|1802.01|1803.54|1802.74|1802.28|1801.67|416
1594347000000|2020-07-10 02:10:00|1802.49|1801.99|1802.53|1801.73|1803.09|1802.42|1802.32|1801.65|495
1594347300000|2020-07-10 02:15:00|1802.23|1802.03|1802.65|1802.15|1803.27|1802.47|1802.23|1801.65|334
1594347600000|2020-07-10 02:20:00|1802.62|1802.12|1802.14|1801.34|1803.1|1802.3|1801.82|1801.18|415
1594347900000|2020-07-10 02:25:00|1802.23|1801.43|1802.26|1801.76|1802.36|1801.76|1801.52|1801.02|365
1594348200000|2020-07-10 02:30:00|1802.23|1801.73|1802.11|1801.31|1802.84|1802.26|1801.84|1801.23|463
1594348500000|2020-07-10 02:35:00|1802.07|1801.27|1802.06|1801.56|1802.48|1801.95|1801.84|1801.26|381
1594348800000|2020-07-10 02:40:00|1802.05|1801.55|1802.03|1801.53|1802.28|1801.73|1801.66|1801.12|398
1594349100000|2020-07-10 02:45:00|1802.05|1801.25|1801.83|1801.03|1802.4|1801.73|1801.66|1801.01|382
1594349400000|2020-07-10 02:50:00|1801.8|1801|1801.17|1800.37|1802.12|1801.5|1801|1800.35|381
1594349700000|2020-07-10 02:55:00|1801.16|1800.36|1800.74|1799.94|1801.37|1800.86|1800.51|1799.76|503
1594350000000|2020-07-10 03:00:00|1800.75|1799.95|1800.67|1800.17|1800.84|1800.3|1799.81|1799.22|635
1594350300000|2020-07-10 03:05:00|1800.61|1800.11|1800.6|1800.1|1800.94|1800.25|1799.99|1799.36|497
1594350600000|2020-07-10 03:10:00|1800.57|1800.07|1800.83|1800.33|1801.1|1800.6|1800.49|1799.82|427
1594350900000|2020-07-10 03:15:00|1800.84|1800.34|1801|1800.2|1801.18|1800.57|1800.45|1799.81|362
1594351200000|2020-07-10 03:20:00|1800.99|1800.19|1801.11|1800.31|1801.18|1800.52|1800.64|1799.94|343
1594351500000|2020-07-10 03:25:00|1801.08|1800.28|1801.44|1800.64|1801.87|1801.1|1800.89|1800.28|446
1594351800000|2020-07-10 03:30:00|1801.53|1800.73|1801.02|1800.52|1801.63|1800.98|1800.97|1800.26|274
1594352100000|2020-07-10 03:35:00|1800.96|1800.46|1801.1|1800.6|1801.45|1800.78|1800.74|1800.18|338
1594352400000|2020-07-10 03:40:00|1801.12|1800.62|1801.41|1800.91|1801.73|1801.13|1801.07|1800.44|328
1594352700000|2020-07-10 03:45:00|1801.67|1800.87|1801.34|1800.84|1802.01|1801.36|1801.06|1800.41|331
1594353000000|2020-07-10 03:50:00|1801.33|1800.83|1801.72|1801.22|1801.93|1801.29|1801.3|1800.5|332
1594353300000|2020-07-10 03:55:00|1801.79|1800.99|1801.57|1801.07|1802.12|1801.41|1801.43|1800.85|284
1594353600000|2020-07-10 04:00:00|1801.6|1801.1|1802.21|1801.41|1802.35|1801.67|1801.32|1800.67|411
1594353900000|2020-07-10 04:05:00|1802.05|1801.55|1801.95|1801.45|1802.26|1801.61|1801.84|1801.17|275
1594354200000|2020-07-10 04:10:00|1801.94|1801.44|1801.82|1801.32|1802.3|1801.65|1801.79|1801.12|305
1594354500000|2020-07-10 04:15:00|1801.91|1801.41|1801.81|1801.01|1802.12|1801.56|1801.65|1800.99|204
1594354800000|2020-07-10 04:20:00|1801.67|1801.17|1801.64|1801.14|1802.16|1801.46|1801.46|1800.95|293
1594355100000|2020-07-10 04:25:00|1801.86|1801.06|1801.93|1801.43|1802.32|1801.82|1801.46|1800.96|332
1594355400000|2020-07-10 04:30:00|1801.96|1801.46|1801.7|1800.9|1802.23|1801.64|1801.47|1800.9|278
1594355700000|2020-07-10 04:35:00|1801.55|1801.05|1801.55|1801.05|1801.88|1801.14|1801.09|1800.46|286
1594356000000|2020-07-10 04:40:00|1801.63|1801.13|1801.66|1801.16|1801.94|1801.39|1801.48|1800.97|237
1594356300000|2020-07-10 04:45:00|1801.62|1801.12|1801.44|1800.64|1801.98|1801.48|1801.24|1800.55|248
1594356600000|2020-07-10 04:50:00|1801.45|1800.65|1801.5|1801|1801.89|1801.31|1801.19|1800.59|379
1594356900000|2020-07-10 04:55:00|1801.65|1800.85|1801.65|1801.15|1801.91|1801.28|1801.37|1800.78|209
1594357200000|2020-07-10 05:00:00|1801.67|1801.17|1801.66|1801.16|1801.94|1801.44|1801.6|1801.1|252
1594357500000|2020-07-10 05:05:00|1801.7|1801.2|1801.64|1801.14|1801.97|1801.38|1801.41|1800.84|235
1594357800000|2020-07-10 05:10:00|1801.66|1801.16|1801.38|1800.58|1801.79|1801.18|1801.03|1800.33|327
1594358100000|2020-07-10 05:15:00|1801.36|1800.56|1799.81|1799.01|1801.37|1800.64|1799.54|1798.93|486
1594358400000|2020-07-10 05:20:00|1799.8|1799|1799.9|1799.1|1800.36|1799.63|1799.45|1798.75|471
1594358700000|2020-07-10 05:25:00|1799.86|1799.06|1799.42|1798.92|1800.22|1799.65|1799.27|1798.76|439
1594359000000|2020-07-10 05:30:00|1799.57|1798.77|1797.6|1796.8|1799.61|1798.96|1797.47|1796.67|886
1594359300000|2020-07-10 05:35:00|1797.55|1796.75|1798.35|1797.85|1798.71|1798.08|1797.34|1796.63|859
1594359600000|2020-07-10 05:40:00|1798.32|1797.82|1797.93|1797.43|1798.48|1797.89|1797.4|1796.82|641
1594359900000|2020-07-10 05:45:00|1797.89|1797.39|1798.36|1797.86|1798.46|1797.96|1797.61|1796.99|488
1594360200000|2020-07-10 05:50:00|1798.3|1797.8|1797.15|1796.35|1798.45|1797.91|1796.77|1796.1|659
1594360500000|2020-07-10 05:55:00|1797.16|1796.36|1796.61|1796.11|1797.16|1796.52|1796.12|1795.47|681
1594360800000|2020-07-10 06:00:00|1796.65|1796.15|1797.38|1796.88|1799.5|1799|1796.44|1795.93|1141
1594361100000|2020-07-10 06:05:00|1797.4|1796.9|1796.87|1796.37|1798.33|1797.62|1796.28|1795.65|954
1594361400000|2020-07-10 06:10:00|1796.84|1796.34|1796.97|1796.17|1797.33|1796.76|1796.57|1795.92|769
1594361700000|2020-07-10 06:15:00|1796.99|1796.19|1796.62|1796.12|1797.87|1797.26|1796.48|1795.77|914
1594362000000|2020-07-10 06:20:00|1796.68|1796.18|1797.39|1796.89|1797.67|1797.17|1796.41|1795.61|898
1594362300000|2020-07-10 06:25:00|1797.43|1796.93|1797.25|1796.75|1798.27|1797.61|1797.05|1796.39|821
1594362600000|2020-07-10 06:30:00|1797.14|1796.64|1797.45|1796.95|1797.82|1797.23|1796.64|1796.09|843
1594362900000|2020-07-10 06:35:00|1797.48|1796.98|1797.23|1796.73|1798.09|1797.43|1796.9|1796.25|674
1594363200000|2020-07-10 06:40:00|1797.24|1796.74|1797.22|1796.42|1797.91|1797.22|1797.21|1796.42|647
1594363500000|2020-07-10 06:45:00|1797.24|1796.74|1797.08|1796.28|1797.54|1796.97|1796.62|1796.11|733
1594363800000|2020-07-10 06:50:00|1796.98|1796.48|1796.99|1796.19|1797.33|1796.77|1796.3|1795.8|733
1594364100000|2020-07-10 06:55:00|1797.06|1796.26|1796.74|1796.24|1797.06|1796.47|1796.32|1795.66|771
1594364400000|2020-07-10 07:00:00|1796.76|1796.26|1796.68|1796.18|1797.45|1796.83|1796.39|1795.86|851
1594364700000|2020-07-10 07:05:00|1796.83|1796.03|1796.99|1796.19|1797.32|1796.72|1796.35|1795.76|932
1594365000000|2020-07-10 07:10:00|1796.92|1796.42|1797.38|1796.88|1797.54|1796.99|1796.56|1795.98|799
1594365300000|2020-07-10 07:15:00|1797.39|1796.89|1797.61|1797.11|1798.13|1797.45|1797.2|1796.69|975
1594365600000|2020-07-10 07:20:00|1797.69|1797.19|1798.1|1797.6|1798.26|1797.69|1797.29|1796.68|774
1594365900000|2020-07-10 07:25:00|1798.32|1797.52|1798.63|1798.13|1799.43|1798.89|1797.91|1797.41|884
1594366200000|2020-07-10 07:30:00|1798.61|1798.11|1800.67|1800.17|1800.76|1800.2|1798.59|1798|1091
1594366500000|2020-07-10 07:35:00|1800.68|1800.18|1800.58|1800.08|1800.99|1800.37|1800.17|1799.47|927
1594366800000|2020-07-10 07:40:00|1800.48|1799.98|1800.6|1800.1|1800.69|1800.18|1799.52|1798.93|827
1594367100000|2020-07-10 07:45:00|1800.61|1800.11|1800.07|1799.57|1800.72|1800.22|1799.93|1799.3|730
1594367400000|2020-07-10 07:50:00|1800.18|1799.38|1799.61|1799.11|1800.33|1799.8|1799.16|1798.66|759
1594367700000|2020-07-10 07:55:00|1799.66|1799.16|1799.79|1799.29|1799.91|1799.35|1799.16|1798.55|700
1594368000000|2020-07-10 08:00:00|1799.78|1799.28|1801.75|1801.25|1802.26|1801.69|1799.78|1799.28|1151
1594368300000|2020-07-10 08:05:00|1801.74|1801.24|1802.88|1802.38|1803.29|1802.63|1801.53|1801.03|1045
1594368600000|2020-07-10 08:10:00|1802.9|1802.4|1803.65|1803.15|1804.37|1803.87|1802.51|1802.01|948
1594368900000|2020-07-10 08:15:00|1803.66|1803.16|1803.18|1802.68|1804.1|1803.6|1802.85|1802.35|867
1594369200000|2020-07-10 08:20:00|1803.14|1802.64|1803.43|1802.93|1803.82|1803.32|1802.98|1802.48|746
1594369500000|2020-07-10 08:25:00|1803.44|1802.94|1803.14|1802.64|1803.81|1803.31|1803|1802.5|693
1594369800000|2020-07-10 08:30:00|1803.13|1802.63|1803.27|1802.77|1803.88|1803.38|1802.98|1802.48|681
1594370100000|2020-07-10 08:35:00|1803.24|1802.74|1804.47|1803.97|1804.85|1804.35|1803.24|1802.74|850
1594370400000|2020-07-10 08:40:00|1804.48|1803.98|1805.32|1804.82|1805.66|1805.16|1804.48|1803.98|1121
1594370700000|2020-07-10 08:45:00|1805.31|1804.81|1804.85|1804.35|1805.63|1805.13|1804.68|1804.18|878
1594371000000|2020-07-10 08:50:00|1804.84|1804.34|1805.22|1804.72|1806.17|1805.51|1804.83|1804.33|856
1594371300000|2020-07-10 08:55:00|1805.23|1804.73|1805.46|1804.96|1805.8|1805.3|1805.21|1804.69|824
1594371600000|2020-07-10 09:00:00|1805.49|1804.99|1806.4|1805.6|1806.5|1806|1805.49|1804.99|751
1594371900000|2020-07-10 09:05:00|1806.43|1805.63|1806.77|1806.27|1807.45|1806.95|1805.85|1805.35|972
1594372200000|2020-07-10 09:10:00|1806.8|1806.3|1806.31|1805.81|1807.23|1806.73|1806.13|1805.63|956
1594372500000|2020-07-10 09:15:00|1806.3|1805.8|1806.52|1806.02|1807.47|1806.84|1806.3|1805.8|774
1594372800000|2020-07-10 09:20:00|1806.56|1806.06|1806.99|1806.49|1807.6|1806.97|1806.04|1805.54|829
1594373100000|2020-07-10 09:25:00|1806.98|1806.48|1806.45|1805.95|1807.33|1806.69|1806.24|1805.74|981
1594373400000|2020-07-10 09:30:00|1806.39|1805.89|1806.07|1805.57|1806.59|1806.09|1805.92|1805.42|892
1594373700000|2020-07-10 09:35:00|1806.09|1805.59|1806.57|1806.07|1806.69|1806.19|1805.07|1804.57|957
1594374000000|2020-07-10 09:40:00|1806.56|1806.06|1807.18|1806.68|1807.35|1806.85|1806.47|1805.97|799
1594374300000|2020-07-10 09:45:00|1807.19|1806.69|1806.65|1806.15|1807.36|1806.86|1806.41|1805.91|780
1594374600000|2020-07-10 09:50:00|1806.63|1806.13|1806.95|1806.45|1807.09|1806.59|1806.39|1805.77|545
1594374900000|2020-07-10 09:55:00|1807.11|1806.31|1807.08|1806.58|1807.26|1806.76|1806.36|1805.86|554
1594375200000|2020-07-10 10:00:00|1807.17|1806.67|1807.37|1806.87|1807.53|1806.93|1806.85|1806.23|735
1594375500000|2020-07-10 10:05:00|1807.38|1806.88|1807.31|1806.81|1807.69|1807.11|1807.15|1806.53|663
1594375800000|2020-07-10 10:10:00|1807.29|1806.79|1807.47|1806.67|1807.55|1807|1807.09|1806.53|568
1594376100000|2020-07-10 10:15:00|1807.31|1806.81|1806.96|1806.46|1807.53|1806.91|1806.85|1806.22|530
1594376400000|2020-07-10 10:20:00|1806.95|1806.45|1806.74|1805.94|1807.1|1806.49|1806.5|1805.92|554
1594376700000|2020-07-10 10:25:00|1806.64|1806.14|1806.36|1805.86|1807.12|1806.49|1806.28|1805.72|521
1594377000000|2020-07-10 10:30:00|1806.32|1805.82|1807.79|1807.29|1807.96|1807.36|1806.2|1805.56|602
1594377300000|2020-07-10 10:35:00|1807.77|1807.27|1809.4|1808.9|1809.49|1808.99|1807.69|1807.12|660
1594377600000|2020-07-10 10:40:00|1809.37|1808.87|1809.29|1808.79|1809.55|1808.98|1809.14|1808.41|666
1594377900000|2020-07-10 10:45:00|1809.26|1808.76|1808.55|1808.05|1809.54|1808.94|1808.53|1807.99|622
1594378200000|2020-07-10 10:50:00|1808.68|1807.88|1808.44|1807.94|1808.84|1808.26|1807.86|1807.32|582
1594378500000|2020-07-10 10:55:00|1808.43|1807.93|1808.69|1808.19|1809|1808.47|1808.43|1807.82|444
1594378800000|2020-07-10 11:00:00|1808.68|1808.18|1808.66|1808.16|1808.85|1808.29|1808.24|1807.62|616
1594379100000|2020-07-10 11:05:00|1808.67|1808.17|1809.06|1808.56|1809.39|1808.79|1808.44|1807.81|528
1594379400000|2020-07-10 11:10:00|1809.17|1808.37|1809.14|1808.64|1809.31|1808.69|1808.91|1808.29|366
1594379700000|2020-07-10 11:15:00|1809.15|1808.65|1808.12|1807.62|1809.27|1808.65|1807.96|1807.34|718
1594380000000|2020-07-10 11:20:00|1808.11|1807.61|1807.5|1807|1808.25|1807.62|1807.3|1806.65|645
1594380300000|2020-07-10 11:25:00|1807.49|1806.99|1807.24|1806.44|1807.71|1807.14|1807.01|1806.38|616
1594380600000|2020-07-10 11:30:00|1807.29|1806.49|1807.99|1807.49|1808.17|1807.53|1806.94|1806.29|600
1594380900000|2020-07-10 11:35:00|1807.93|1807.43|1807.3|1806.5|1807.98|1807.43|1806.93|1806.26|629
1594381200000|2020-07-10 11:40:00|1807.31|1806.51|1806.69|1805.89|1807.37|1806.71|1806.39|1805.77|584
1594381500000|2020-07-10 11:45:00|1806.7|1805.9|1807.06|1806.26|1807.1|1806.54|1806.58|1805.9|633
1594381800000|2020-07-10 11:50:00|1807.07|1806.27|1806.96|1806.46|1807.16|1806.53|1806.32|1805.76|698
1594382100000|2020-07-10 11:55:00|1806.94|1806.44|1806.85|1806.35|1807.15|1806.52|1806.69|1806.02|616
1594382400000|2020-07-10 12:00:00|1806.81|1806.31|1807.22|1806.72|1807.64|1807.03|1806.17|1805.6|1148
1594382700000|2020-07-10 12:05:00|1807.29|1806.79|1807.52|1806.72|1807.63|1807|1806.23|1805.59|785
1594383000000|2020-07-10 12:10:00|1807.53|1806.73|1807.78|1807.28|1808.03|1807.37|1807.14|1806.55|867
1594383300000|2020-07-10 12:15:00|1807.74|1807.24|1808|1807.2|1808.08|1807.52|1806.63|1805.99|808
1594383600000|2020-07-10 12:20:00|1807.99|1807.19|1808.6|1807.8|1809.07|1808.45|1807.51|1806.88|953
1594383900000|2020-07-10 12:25:00|1808.46|1807.96|1808.43|1807.93|1809.15|1808.5|1808.1|1807.6|707
1594384200000|2020-07-10 12:30:00|1808.47|1807.97|1810.28|1809.78|1811.18|1810.5|1808.36|1807.75|1223
1594384500000|2020-07-10 12:35:00|1810.21|1809.71|1809.43|1808.93|1810.98|1810.41|1809.26|1808.64|1179
1594384800000|2020-07-10 12:40:00|1809.48|1808.98|1810.24|1809.44|1810.38|1809.74|1809.21|1808.57|1010
1594385100000|2020-07-10 12:45:00|1810.27|1809.47|1808.5|1808|1810.77|1810.1|1808.43|1807.88|1062
1594385400000|2020-07-10 12:50:00|1808.55|1808.05|1807.69|1806.89|1808.73|1808.12|1807.43|1806.81|1052
1594385700000|2020-07-10 12:55:00|1807.7|1806.9|1807.72|1806.92|1807.81|1807.24|1806.91|1806.29|929
1594386000000|2020-07-10 13:00:00|1807.64|1806.84|1807.87|1807.07|1808.3|1807.63|1806.98|1806.31|1147
1594386300000|2020-07-10 13:05:00|1807.88|1807.08|1809.55|1809.05|1810.43|1809.73|1807.31|1806.66|1115
1594386600000|2020-07-10 13:10:00|1809.64|1809.14|1809.17|1808.67|1809.84|1809.23|1808.43|1807.82|1061
1594386900000|2020-07-10 13:15:00|1809.19|1808.69|1808.36|1807.86|1809.37|1808.75|1807.99|1807.34|908
1594387200000|2020-07-10 13:20:00|1808.47|1807.67|1808.92|1808.42|1809.57|1809.04|1808.17|1807.5|993
1594387500000|2020-07-10 13:25:00|1808.97|1808.47|1808.35|1807.85|1809.71|1809.18|1808.3|1807.72|1133
1594387800000|2020-07-10 13:30:00|1808.49|1807.69|1807.37|1806.87|1810.5|1810|1805.95|1805.45|1771
1594388100000|2020-07-10 13:35:00|1807.3|1806.8|1809.11|1808.61|1809.89|1809.33|1806.96|1806.35|1695
1594388400000|2020-07-10 13:40:00|1809.09|1808.59|1807.81|1807.31|1809.24|1808.73|1807.28|1806.64|1630
1594388700000|2020-07-10 13:45:00|1807.74|1807.24|1807.53|1806.73|1808.58|1807.97|1806.93|1806.31|1559
1594389000000|2020-07-10 13:50:00|1807.35|1806.85|1805.25|1804.75|1807.89|1807.22|1804.73|1804.11|1706
1594389300000|2020-07-10 13:55:00|1805.26|1804.76|1803.99|1803.19|1806.39|1805.81|1803.84|1803.17|1521
1594389600000|2020-07-10 14:00:00|1803.88|1803.38|1802.2|1801.4|1804.46|1803.81|1801.96|1801.2|1782
1594389900000|2020-07-10 14:05:00|1802.27|1801.47|1802.86|1802.36|1803.53|1802.91|1801.62|1800.97|1687
1594390200000|2020-07-10 14:10:00|1802.87|1802.37|1806.84|1806.34|1806.89|1806.34|1802.56|1802.06|1730
1594390500000|2020-07-10 14:15:00|1806.8|1806.3|1806.15|1805.65|1807.22|1806.58|1804.82|1804.18|1486
1594390800000|2020-07-10 14:20:00|1806.13|1805.63|1805.74|1805.24|1806.73|1806.23|1805.4|1804.77|1359
1594391100000|2020-07-10 14:25:00|1805.72|1805.22|1806|1805.5|1806.65|1806.06|1805.39|1804.78|1296
1594391400000|2020-07-10 14:30:00|1805.96|1805.46|1805.51|1805.01|1806.82|1806.2|1805.48|1804.83|1397
1594391700000|2020-07-10 14:35:00|1805.52|1805.02|1804.87|1804.37|1805.73|1805.14|1804.45|1803.85|1542
1594392000000|2020-07-10 14:40:00|1804.81|1804.31|1803.54|1803.04|1805.38|1804.77|1803.44|1802.82|1308
1594392300000|2020-07-10 14:45:00|1803.59|1803.09|1805.19|1804.69|1805.42|1804.79|1803.37|1802.68|1164
1594392600000|2020-07-10 14:50:00|1805.18|1804.68|1804.79|1804.29|1805.91|1805.21|1804.5|1803.85|1226
1594392900000|2020-07-10 14:55:00|1804.8|1804.3|1802.81|1802.01|1805.04|1804.39|1802.61|1801.95|1375
1594393200000|2020-07-10 15:00:00|1802.83|1802.03|1801.78|1801.28|1802.9|1802.26|1801.59|1800.94|1482
1594393500000|2020-07-10 15:05:00|1801.8|1801.3|1802.72|1801.92|1803.22|1802.6|1801.26|1800.76|1344
1594393800000|2020-07-10 15:10:00|1802.58|1801.78|1801.09|1800.29|1803.1|1802.45|1800.5|1799.9|1316
1594394100000|2020-07-10 15:15:00|1801.06|1800.26|1800.67|1800.17|1802.07|1801.49|1800.37|1799.87|1365
1594394400000|2020-07-10 15:20:00|1800.69|1800.19|1800.05|1799.25|1801.32|1800.71|1799.68|1799.11|1271
1594394700000|2020-07-10 15:25:00|1800.04|1799.24|1799.03|1798.23|1800.53|1799.89|1798.82|1798.06|1344
1594395000000|2020-07-10 15:30:00|1799.01|1798.21|1798.85|1798.05|1799.68|1799.11|1798.37|1797.72|1185
1594395300000|2020-07-10 15:35:00|1798.91|1798.11|1798.96|1798.46|1799.35|1798.73|1798.08|1797.47|1233
1594395600000|2020-07-10 15:40:00|1798.97|1798.47|1800.34|1799.54|1800.68|1800.06|1798.55|1797.95|1373
1594395900000|2020-07-10 15:45:00|1800.37|1799.57|1799.88|1799.08|1800.46|1799.9|1799.4|1798.75|1296
1594396200000|2020-07-10 15:50:00|1799.86|1799.06|1798.79|1797.99|1799.9|1799.1|1798.42|1797.78|1222
1594396500000|2020-07-10 15:55:00|1798.81|1798.01|1798.44|1797.64|1799.18|1798.52|1796.3|1795.5|1408
1594396800000|2020-07-10 16:00:00|1798.27|1797.77|1798.3|1797.5|1799.67|1799.07|1797.56|1796.92|1390
1594397100000|2020-07-10 16:05:00|1798.31|1797.51|1799.69|1798.89|1799.95|1799.21|1798.22|1797.42|1123
1594397400000|2020-07-10 16:10:00|1799.75|1798.95|1800.68|1799.88|1801.12|1800.43|1799.33|1798.55|1385
1594397700000|2020-07-10 16:15:00|1800.63|1799.83|1799.5|1798.7|1800.64|1799.94|1799.19|1798.39|1231
1594398000000|2020-07-10 16:20:00|1799.49|1798.69|1798.28|1797.78|1799.78|1799.16|1798.25|1797.58|1097
1594398300000|2020-07-10 16:25:00|1798.3|1797.8|1798.41|1797.91|1798.8|1798.13|1797.98|1797.34|1083
1594398600000|2020-07-10 16:30:00|1798.36|1797.86|1798.61|1798.11|1799.01|1798.36|1798.21|1797.58|998
1594398900000|2020-07-10 16:35:00|1798.46|1797.96|1796|1795.2|1798.91|1798.24|1795.72|1795.08|1245
1594399200000|2020-07-10 16:40:00|1796.04|1795.24|1795.2|1794.7|1796.53|1795.93|1794.94|1794.14|1331
1594399500000|2020-07-10 16:45:00|1795.18|1794.68|1795.9|1795.1|1796.07|1795.27|1794.51|1794|1177
1594399800000|2020-07-10 16:50:00|1795.91|1795.11|1795.61|1794.81|1797.1|1796.42|1795.55|1794.75|1093
1594400100000|2020-07-10 16:55:00|1795.59|1794.79|1794.95|1794.15|1795.62|1794.82|1794.4|1793.68|1137
1594400400000|2020-07-10 17:00:00|1794.92|1794.12|1795.72|1794.92|1795.83|1795.2|1794.59|1793.96|1116
1594400700000|2020-07-10 17:05:00|1795.79|1794.99|1796.72|1795.92|1796.93|1796.21|1795.35|1794.83|1035
1594401000000|2020-07-10 17:10:00|1796.71|1795.91|1796.41|1795.61|1796.98|1796.2|1796.06|1795.26|1029
1594401300000|2020-07-10 17:15:00|1796.36|1795.56|1796.44|1795.64|1796.71|1795.91|1795.78|1794.98|890
1594401600000|2020-07-10 17:20:00|1796.38|1795.58|1798.03|1797.23|1798.23|1797.56|1796.19|1795.5|1044
1594401900000|2020-07-10 17:25:00|1798.02|1797.22|1799.19|1798.39|1799.51|1798.86|1797.74|1797.12|1270
1594402200000|2020-07-10 17:30:00|1799.2|1798.4|1799.52|1798.72|1800.33|1799.69|1798.7|1798.12|1068
1594402500000|2020-07-10 17:35:00|1799.37|1798.87|1800.54|1800.04|1800.73|1800.1|1799.37|1798.7|1087
1594402800000|2020-07-10 17:40:00|1800.69|1799.89|1800.43|1799.63|1800.82|1800.11|1800.05|1799.25|913
1594403100000|2020-07-10 17:45:00|1800.42|1799.62|1799.84|1799.04|1800.46|1799.66|1799.76|1798.96|858
1594403400000|2020-07-10 17:50:00|1799.82|1799.02|1800.43|1799.93|1800.69|1800.04|1799.55|1798.83|836
1594403700000|2020-07-10 17:55:00|1800.42|1799.92|1800.01|1799.21|1800.7|1800.05|1799.66|1798.86|848
1594404000000|2020-07-10 18:00:00|1799.99|1799.19|1799.2|1798.4|1800.01|1799.21|1798.75|1797.95|713
1594404300000|2020-07-10 18:05:00|1799.17|1798.37|1798.56|1797.76|1799.33|1798.63|1798.41|1797.61|670
1594404600000|2020-07-10 18:10:00|1798.53|1797.73|1798.57|1798.07|1798.82|1798.15|1798.08|1797.43|700
1594404900000|2020-07-10 18:15:00|1798.56|1798.06|1797.98|1797.18|1798.74|1798.07|1797.57|1796.8|762
1594405200000|2020-07-10 18:20:00|1797.94|1797.14|1797.49|1796.69|1798.06|1797.41|1797.36|1796.58|639
1594405500000|2020-07-10 18:25:00|1797.46|1796.66|1797.63|1796.83|1798|1797.37|1797.08|1796.39|624
1594405800000|2020-07-10 18:30:00|1797.7|1796.9|1797.93|1797.13|1797.98|1797.36|1797.24|1796.48|689
1594406100000|2020-07-10 18:35:00|1797.92|1797.12|1797.28|1796.78|1798.19|1797.6|1797.2|1796.48|575
1594406400000|2020-07-10 18:40:00|1797.26|1796.76|1798.13|1797.33|1798.13|1797.56|1797.21|1796.61|555
1594406700000|2020-07-10 18:45:00|1798.09|1797.29|1798.57|1798.07|1798.89|1798.23|1797.43|1796.79|625
1594407000000|2020-07-10 18:50:00|1798.58|1798.08|1799.74|1798.94|1800|1799.24|1798.44|1797.83|775
1594407300000|2020-07-10 18:55:00|1799.66|1798.86|1800.32|1799.52|1800.46|1799.74|1799.39|1798.59|953
1594407600000|2020-07-10 19:00:00|1800.33|1799.53|1800.05|1799.25|1800.9|1800.22|1799.88|1799.08|840
1594407900000|2020-07-10 19:05:00|1799.93|1799.13|1799.74|1798.94|1799.93|1799.13|1799.36|1798.7|622
1594408200000|2020-07-10 19:10:00|1799.71|1798.91|1798.69|1797.89|1799.89|1799.27|1798.09|1797.29|672
1594408500000|2020-07-10 19:15:00|1798.7|1797.9|1799.56|1798.76|1799.73|1799.04|1798.12|1797.49|1041
1594408800000|2020-07-10 19:20:00|1799.58|1798.78|1800.63|1799.83|1800.88|1800.19|1799.56|1798.76|789
1594409100000|2020-07-10 19:25:00|1800.57|1799.77|1799.96|1799.16|1800.72|1800.08|1799.69|1799.05|856
1594409400000|2020-07-10 19:30:00|1799.95|1799.15|1799.88|1799.08|1800.51|1799.85|1799.43|1798.87|747
1594409700000|2020-07-10 19:35:00|1799.73|1799.23|1800.3|1799.8|1800.57|1800|1799.73|1799.2|684
1594410000000|2020-07-10 19:40:00|1800.35|1799.85|1800.89|1800.09|1801.04|1800.45|1800.34|1799.71|862
1594410300000|2020-07-10 19:45:00|1800.91|1800.11|1799.75|1798.95|1801.07|1800.39|1799.57|1798.92|835
1594410600000|2020-07-10 19:50:00|1799.74|1798.94|1799.83|1799.03|1800.17|1799.53|1799.37|1798.67|933
1594410900000|2020-07-10 19:55:00|1799.84|1799.04|1799.66|1799.16|1800.22|1799.62|1799.57|1798.93|887
1594411200000|2020-07-10 20:00:00|1799.68|1799.18|1799.57|1798.77|1799.97|1799.25|1799.41|1798.71|230
1594411500000|2020-07-10 20:05:00|1799.43|1798.93|1799.36|1798.86|1799.83|1799.03|1799.33|1798.54|206
1594411800000|2020-07-10 20:10:00|1799.35|1798.85|1799.32|1798.82|1799.73|1799.23|1799.26|1798.54|191
1594412100000|2020-07-10 20:15:00|1799.46|1798.66|1799.42|1798.62|1799.54|1798.84|1799.21|1798.46|205
1594412400000|2020-07-10 20:20:00|1799.45|1798.65|1798.73|1797.93|1799.45|1798.81|1798.56|1797.91|221
1594412700000|2020-07-10 20:25:00|1798.7|1797.9|1798.71|1797.91|1798.97|1798.31|1798.48|1797.8|244
1594413000000|2020-07-10 20:30:00|1798.74|1797.94|1799.33|1798.53|1799.33|1798.53|1798.37|1797.82|332
1594413300000|2020-07-10 20:35:00|1799.29|1798.49|1799.49|1798.69|1799.68|1798.88|1799.27|1798.47|207
1594413600000|2020-07-10 20:40:00|1799.51|1798.71|1799.06|1798.26|1799.66|1798.86|1798.94|1798.14|240
1594413900000|2020-07-10 20:45:00|1799.07|1798.27|1799.17|1798.37|1799.37|1798.57|1798.73|1797.93|240
1594414200000|2020-07-10 20:50:00|1799.1|1798.3|1799.34|1798.54|1799.54|1798.74|1798.5|1797.7|393
1594414500000|2020-07-10 20:55:00|1799.37|1798.57|1798.74|1797.94|1803.34|1798.86|1797.28|1794.34|740
1594591200000|2020-07-12 22:00:00|1801.03|1800.23|1800.11|1799.31|1801.03|1800.23|1798.86|1796.55|633
1594591500000|2020-07-12 22:05:00|1800.09|1799.29|1799.69|1798.89|1801.09|1799.78|1799.02|1797.08|513
1594591800000|2020-07-12 22:10:00|1799.68|1798.88|1798.82|1798.02|1800.05|1799.25|1798.5|1797.7|513
1594592100000|2020-07-12 22:15:00|1798.89|1798.09|1799.56|1798.76|1799.83|1799.03|1798.58|1797.78|339
1594592400000|2020-07-12 22:20:00|1799.42|1798.62|1799.89|1799.09|1799.98|1799.18|1799.12|1798.32|339
1594592700000|2020-07-12 22:25:00|1799.9|1799.1|1800.2|1799.4|1800.2|1799.4|1799.77|1798.97|215
1594593000000|2020-07-12 22:30:00|1800.21|1799.41|1801.16|1800.36|1801.37|1800.57|1800.16|1799.36|469
1594593300000|2020-07-12 22:35:00|1801.14|1800.34|1801.47|1800.67|1801.55|1800.75|1801.11|1800.31|255
1594593600000|2020-07-12 22:40:00|1801.5|1800.7|1801.58|1800.78|1801.69|1800.89|1801.36|1800.56|166
1594593900000|2020-07-12 22:45:00|1801.52|1800.72|1801.56|1800.76|1801.91|1801.11|1801.07|1800.27|173
1594594200000|2020-07-12 22:50:00|1801.52|1800.72|1800.9|1800.1|1801.59|1800.79|1800.81|1800.01|392
1594594500000|2020-07-12 22:55:00|1800.79|1799.99|1801.15|1800.35|1801.2|1800.4|1800.51|1799.71|263
1594594800000|2020-07-12 23:00:00|1801.14|1800.34|1800.95|1800.15|1801.49|1800.69|1800.83|1800.03|242
1594595100000|2020-07-12 23:05:00|1800.89|1800.09|1801.23|1800.43|1801.35|1800.55|1800.8|1800|280
1594595400000|2020-07-12 23:10:00|1801.14|1800.34|1801.51|1800.71|1801.68|1800.88|1801.02|1800.22|285
1594595700000|2020-07-12 23:15:00|1801.52|1800.72|1800.95|1800.15|1801.56|1800.76|1800.86|1800.06|223
1594596000000|2020-07-12 23:20:00|1800.97|1800.17|1800.97|1800.17|1801.26|1800.46|1800.81|1800.01|226
1594596300000|2020-07-12 23:25:00|1801.01|1800.21|1801.7|1800.9|1801.77|1800.97|1801|1800.2|193
1594596600000|2020-07-12 23:30:00|1801.67|1800.87|1801.45|1800.65|1801.72|1800.92|1801.23|1800.43|270
1594596900000|2020-07-12 23:35:00|1801.44|1800.64|1801.21|1800.41|1801.44|1800.64|1801|1800.2|192
1594597200000|2020-07-12 23:40:00|1801.23|1800.43|1800.76|1799.96|1801.35|1800.55|1800.56|1799.76|397
1594597500000|2020-07-12 23:45:00|1800.74|1799.94|1800.43|1799.63|1800.91|1800.11|1800.18|1799.48|375
1594597800000|2020-07-12 23:50:00|1800.3|1799.8|1800.32|1799.52|1800.9|1800.1|1800.14|1799.48|316
1594598100000|2020-07-12 23:55:00|1800.46|1799.66|1800.68|1799.88|1801|1800.29|1800.08|1799.39|365
1594598400000|2020-07-13 00:00:00|1800.71|1799.91|1800.98|1800.18|1801.09|1800.33|1800.29|1799.59|398
1594598700000|2020-07-13 00:05:00|1800.93|1800.13|1801.27|1800.77|1801.61|1800.91|1800.64|1799.95|482
1594599000000|2020-07-13 00:10:00|1801.44|1800.64|1800.61|1799.81|1801.44|1800.85|1800.32|1799.63|388
1594599300000|2020-07-13 00:15:00|1800.59|1799.79|1800.72|1800.22|1801.09|1800.48|1800.33|1799.65|274
1594599600000|2020-07-13 00:20:00|1800.67|1800.17|1801.52|1800.72|1801.57|1800.8|1800.63|1800.05|290
1594599900000|2020-07-13 00:25:00|1801.46|1800.66|1801.39|1800.59|1801.78|1800.98|1801.01|1800.38|449
1594600200000|2020-07-13 00:30:00|1801.34|1800.54|1802.01|1801.51|1802.38|1801.76|1801.05|1800.43|468
1594600500000|2020-07-13 00:35:00|1802|1801.5|1801.9|1801.1|1802.49|1801.84|1801.62|1800.99|368
1594600800000|2020-07-13 00:40:00|1801.85|1801.05|1802|1801.2|1802.38|1801.65|1801.42|1800.76|414
1594601100000|2020-07-13 00:45:00|1801.8|1801|1801.21|1800.71|1801.98|1801.18|1800.87|1800.33|369
1594601400000|2020-07-13 00:50:00|1801.62|1800.82|1801.77|1800.97|1801.95|1801.31|1801.02|1800.44|508
1594601700000|2020-07-13 00:55:00|1801.75|1800.95|1801.73|1800.93|1802.19|1801.53|1801.28|1800.48|567
1594602000000|2020-07-13 01:00:00|1801.69|1800.89|1802.15|1801.35|1802.45|1801.86|1800.52|1799.85|1162
1594602300000|2020-07-13 01:05:00|1802.07|1801.27|1804.01|1803.21|1804.19|1803.42|1801.9|1801.1|942
1594602600000|2020-07-13 01:10:00|1803.99|1803.19|1804.45|1803.65|1804.61|1803.81|1803.58|1802.94|569
1594602900000|2020-07-13 01:15:00|1804.39|1803.59|1803.84|1803.04|1804.62|1803.82|1803.42|1802.62|729
1594603200000|2020-07-13 01:20:00|1803.88|1803.08|1803.34|1802.54|1804.35|1803.55|1802.96|1802.35|597
1594603500000|2020-07-13 01:25:00|1803.16|1802.66|1803.03|1802.53|1803.71|1802.92|1802.96|1802.26|428
1594603800000|2020-07-13 01:30:00|1803.01|1802.51|1803.66|1803.16|1804.35|1803.57|1803.01|1802.44|403
1594604100000|2020-07-13 01:35:00|1803.69|1803.19|1803.12|1802.32|1803.88|1803.23|1802.72|1801.92|416
1594604400000|2020-07-13 01:40:00|1802.91|1802.41|1802.73|1801.93|1803.21|1802.56|1802.58|1801.84|310
1594604700000|2020-07-13 01:45:00|1802.59|1802.09|1802.75|1801.95|1802.96|1802.31|1802.24|1801.51|255
1594605000000|2020-07-13 01:50:00|1802.71|1801.91|1802.8|1802.3|1803.29|1802.76|1802.34|1801.58|523
1594605300000|2020-07-13 01:55:00|1802.95|1802.15|1802.71|1802.21|1803.25|1802.49|1802.1|1801.47|477
1594605600000|2020-07-13 02:00:00|1802.89|1802.09|1803.83|1803.03|1804.03|1803.37|1802.67|1802.03|478
1594605900000|2020-07-13 02:05:00|1803.86|1803.06|1803.97|1803.17|1804|1803.31|1803.42|1802.68|266
1594606200000|2020-07-13 02:10:00|1804|1803.2|1803.88|1803.08|1804.29|1803.64|1803.6|1802.95|254
1594606500000|2020-07-13 02:15:00|1803.9|1803.1|1803.87|1803.07|1804.43|1803.63|1803.27|1802.77|234
1594606800000|2020-07-13 02:20:00|1803.85|1803.05|1803.68|1803.18|1804.05|1803.45|1803.52|1802.86|228
1594607100000|2020-07-13 02:25:00|1803.67|1803.17|1803.85|1803.35|1804.4|1803.6|1803.61|1802.87|280
1594607400000|2020-07-13 02:30:00|1803.96|1803.46|1804.86|1804.06|1804.99|1804.28|1803.77|1803.06|479
1594607700000|2020-07-13 02:35:00|1804.88|1804.08|1804.29|1803.79|1805.14|1804.39|1804.2|1803.58|394
1594608000000|2020-07-13 02:40:00|1804.32|1803.82|1804.92|1804.42|1805.31|1804.72|1804.24|1803.58|413
1594608300000|2020-07-13 02:45:00|1804.89|1804.39|1804.85|1804.35|1805.15|1804.5|1804.7|1803.99|202
1594608600000|2020-07-13 02:50:00|1804.86|1804.36|1804.5|1804|1805.27|1804.77|1804.24|1803.58|228
1594608900000|2020-07-13 02:55:00|1804.49|1803.99|1804.57|1803.77|1804.86|1804.18|1804.33|1803.57|300
1594609200000|2020-07-13 03:00:00|1804.58|1803.78|1804.2|1803.4|1804.79|1804.15|1804.16|1803.4|353
1594609500000|2020-07-13 03:05:00|1804.22|1803.42|1804.17|1803.37|1804.63|1803.99|1803.98|1803.24|352
1594609800000|2020-07-13 03:10:00|1804.12|1803.32|1803.99|1803.49|1804.78|1804.13|1803.77|1803.09|284
1594610100000|2020-07-13 03:15:00|1803.84|1803.34|1804.45|1803.95|1804.95|1804.3|1803.61|1802.99|378
1594610400000|2020-07-13 03:20:00|1804.34|1803.84|1804.5|1804|1804.85|1804.28|1803.93|1803.28|337
1594610700000|2020-07-13 03:25:00|1804.44|1803.94|1805.15|1804.35|1805.63|1805.08|1804.44|1803.71|491
1594611000000|2020-07-13 03:30:00|1805.05|1804.25|1805.05|1804.55|1805.35|1804.65|1804.93|1804.21|200
1594611300000|2020-07-13 03:35:00|1804.94|1804.44|1804.89|1804.39|1805.16|1804.59|1804.75|1804.2|128
1594611600000|2020-07-13 03:40:00|1804.95|1804.45|1804.64|1803.84|1805.29|1804.64|1804.41|1803.76|239
1594611900000|2020-07-13 03:45:00|1804.57|1804.07|1804.43|1803.63|1805.23|1804.58|1804.14|1803.54|272
1594612200000|2020-07-13 03:50:00|1804.44|1803.64|1803.95|1803.45|1804.72|1804.06|1803.68|1803|216
1594612500000|2020-07-13 03:55:00|1803.78|1803.28|1803.71|1802.91|1804.14|1803.49|1803.49|1802.88|296
1594612800000|2020-07-13 04:00:00|1803.64|1803.14|1804.19|1803.39|1804.25|1803.59|1803.51|1802.8|280
1594613100000|2020-07-13 04:05:00|1804.01|1803.51|1803.22|1802.72|1804.1|1803.51|1803.05|1802.36|312
1594613400000|2020-07-13 04:10:00|1803.23|1802.73|1803.27|1802.47|1803.53|1802.91|1803.01|1802.45|290
1594613700000|2020-07-13 04:15:00|1803.31|1802.51|1803.85|1803.05|1804.1|1803.5|1803.16|1802.5|261
1594614000000|2020-07-13 04:20:00|1803.89|1803.09|1803.69|1802.89|1803.91|1803.35|1803.35|1802.74|178
1594614300000|2020-07-13 04:25:00|1803.71|1802.91|1803.61|1802.81|1803.82|1803.3|1803.29|1802.64|183
1594614600000|2020-07-13 04:30:00|1803.63|1802.83|1803.63|1803.13|1803.79|1803.29|1803.27|1802.52|158
1594614900000|2020-07-13 04:35:00|1803.6|1802.8|1803.84|1803.04|1804.04|1803.39|1803.43|1802.72|284
1594615200000|2020-07-13 04:40:00|1803.86|1803.06|1803.73|1803.23|1804.09|1803.44|1803.49|1802.77|418
1594615500000|2020-07-13 04:45:00|1803.75|1803.25|1804.51|1803.71|1804.64|1803.9|1803.64|1803|416
1594615800000|2020-07-13 04:50:00|1804.33|1803.53|1804.62|1804.12|1805.09|1804.38|1803.97|1803.17|492
1594616100000|2020-07-13 04:55:00|1804.61|1804.11|1804.72|1803.92|1805.06|1804.47|1804.25|1803.72|416
1594616400000|2020-07-13 05:00:00|1804.81|1804.01|1805.2|1804.7|1805.56|1805|1804.24|1803.7|376
1594616700000|2020-07-13 05:05:00|1805.18|1804.68|1805.65|1805.15|1806.07|1805.34|1805.04|1804.41|406
1594617000000|2020-07-13 05:10:00|1805.66|1805.16|1806.33|1805.53|1806.53|1805.92|1805.25|1804.74|499
1594617300000|2020-07-13 05:15:00|1806.24|1805.74|1805.71|1804.91|1806.43|1805.81|1805.46|1804.79|529
1594617600000|2020-07-13 05:20:00|1805.55|1805.05|1805.76|1804.96|1805.95|1805.31|1805.26|1804.6|421
1594617900000|2020-07-13 05:25:00|1805.73|1804.93|1805.67|1804.87|1806.62|1806.02|1804.68|1804.06|568
1594618200000|2020-07-13 05:30:00|1805.62|1804.82|1806.41|1805.61|1806.72|1805.97|1804.93|1804.13|496
1594618500000|2020-07-13 05:35:00|1806.26|1805.76|1807.06|1806.26|1807.71|1807.11|1806.21|1805.57|598
1594618800000|2020-07-13 05:40:00|1807.04|1806.24|1806.53|1806.03|1807.3|1806.72|1806.39|1805.73|426
1594619100000|2020-07-13 05:45:00|1806.67|1805.87|1807.48|1806.98|1807.67|1807.04|1806.67|1805.87|534
1594619400000|2020-07-13 05:50:00|1807.46|1806.96|1807.03|1806.53|1807.7|1807.04|1807.03|1806.3|407
1594619700000|2020-07-13 05:55:00|1807.2|1806.7|1807.62|1807.12|1808.01|1807.39|1807.01|1806.33|544
1594620000000|2020-07-13 06:00:00|1807.82|1807.32|1807.95|1807.15|1808.27|1807.68|1806.92|1806.35|950
1594620300000|2020-07-13 06:05:00|1807.8|1807.3|1807.65|1806.85|1807.95|1807.36|1807.37|1806.66|698
1594620600000|2020-07-13 06:10:00|1807.68|1806.88|1806.96|1806.16|1807.92|1807.23|1806.55|1805.83|802
1594620900000|2020-07-13 06:15:00|1806.84|1806.04|1807.02|1806.22|1807.83|1807.15|1806.74|1806.04|748
1594621200000|2020-07-13 06:20:00|1807.08|1806.28|1807.38|1806.58|1807.8|1807.17|1806.76|1806.12|680
1594621500000|2020-07-13 06:25:00|1807.39|1806.59|1807.55|1806.75|1807.61|1807|1807.09|1806.43|557
1594621800000|2020-07-13 06:30:00|1807.58|1806.78|1807.54|1806.74|1807.69|1807.09|1807.3|1806.67|607
1594622100000|2020-07-13 06:35:00|1807.49|1806.69|1807.29|1806.79|1807.74|1807.07|1806.96|1806.36|592
1594622400000|2020-07-13 06:40:00|1807.27|1806.77|1807.05|1806.25|1807.45|1806.93|1806.42|1805.84|668
1594622700000|2020-07-13 06:45:00|1807.07|1806.27|1807.08|1806.28|1807.19|1806.6|1806.5|1805.93|468
1594623000000|2020-07-13 06:50:00|1807.03|1806.23|1807.6|1807.1|1807.88|1807.25|1806.42|1805.92|455
1594623300000|2020-07-13 06:55:00|1807.59|1807.09|1807.3|1806.8|1807.84|1807.17|1807.02|1806.37|665
1594623600000|2020-07-13 07:00:00|1807.32|1806.82|1807.13|1806.63|1808.16|1807.51|1807.13|1806.6|827
1594623900000|2020-07-13 07:05:00|1807.22|1806.72|1807.36|1806.86|1807.92|1807.36|1806.96|1806.2|876
1594624200000|2020-07-13 07:10:00|1807.38|1806.88|1807.87|1807.37|1808.21|1807.51|1807.26|1806.54|672
1594624500000|2020-07-13 07:15:00|1807.95|1807.15|1808.09|1807.59|1808.36|1807.85|1807.82|1807.14|598
1594624800000|2020-07-13 07:20:00|1808.19|1807.69|1808.02|1807.52|1808.82|1808.19|1807.7|1806.94|776
1594625100000|2020-07-13 07:25:00|1808.05|1807.55|1808.06|1807.26|1808.25|1807.75|1807.71|1807.01|549
1594625400000|2020-07-13 07:30:00|1807.97|1807.17|1808.15|1807.35|1808.34|1807.66|1807.85|1807.09|505
1594625700000|2020-07-13 07:35:00|1808.17|1807.37|1807.63|1807.13|1808.22|1807.55|1807.59|1806.9|581
1594626000000|2020-07-13 07:40:00|1807.7|1807.2|1806.87|1806.07|1807.87|1807.22|1806.66|1805.99|753
1594626300000|2020-07-13 07:45:00|1806.89|1806.09|1806.05|1805.25|1806.95|1806.29|1805.84|1805.18|952
1594626600000|2020-07-13 07:50:00|1806.12|1805.32|1806.06|1805.26|1806.21|1805.48|1805.2|1804.56|778
1594626900000|2020-07-13 07:55:00|1806.04|1805.24|1805.49|1804.99|1806.37|1805.63|1805.3|1804.69|732
1594627200000|2020-07-13 08:00:00|1805.38|1804.88|1804.65|1804.15|1805.55|1804.9|1804.26|1803.67|924
1594627500000|2020-07-13 08:05:00|1804.62|1804.12|1805.04|1804.24|1805.44|1804.75|1804.62|1803.89|659
1594627800000|2020-07-13 08:10:00|1805.05|1804.25|1805.75|1805.25|1806.11|1805.48|1805.02|1804.22|695
1594628100000|2020-07-13 08:15:00|1805.79|1805.29|1806.14|1805.34|1806.64|1805.99|1805.79|1805.08|602
1594628400000|2020-07-13 08:20:00|1806.1|1805.3|1807.62|1806.82|1807.69|1807.01|1805.73|1805.14|896
1594628700000|2020-07-13 08:25:00|1807.63|1806.83|1807.35|1806.55|1807.65|1807.01|1806.95|1806.35|952
1594629000000|2020-07-13 08:30:00|1807.34|1806.54|1808.08|1807.58|1808.23|1807.58|1806.97|1806.37|794
1594629300000|2020-07-13 08:35:00|1808.03|1807.53|1807.87|1807.37|1808.61|1808.07|1807.54|1806.9|897
1594629600000|2020-07-13 08:40:00|1807.86|1807.36|1808.61|1807.81|1808.75|1808.1|1807.54|1807.04|861
1594629900000|2020-07-13 08:45:00|1808.62|1807.82|1808.38|1807.58|1808.88|1808.24|1807.8|1807.21|856
1594630200000|2020-07-13 08:50:00|1808.35|1807.55|1808.78|1808.28|1808.97|1808.34|1808.08|1807.47|922
1594630500000|2020-07-13 08:55:00|1808.69|1808.19|1808.15|1807.65|1808.97|1808.37|1807.92|1807.35|904
1594630800000|2020-07-13 09:00:00|1808.1|1807.6|1808.64|1808.14|1809.37|1808.72|1808.06|1807.42|825
1594631100000|2020-07-13 09:05:00|1808.66|1808.16|1808.86|1808.36|1809.13|1808.46|1808.13|1807.45|730
1594631400000|2020-07-13 09:10:00|1808.91|1808.41|1809.5|1808.7|1809.58|1808.92|1808.88|1808.23|611
1594631700000|2020-07-13 09:15:00|1809.48|1808.68|1810.29|1809.79|1810.66|1809.95|1809.12|1808.42|866
1594632000000|2020-07-13 09:20:00|1810.27|1809.77|1809.76|1808.96|1810.47|1809.86|1809.36|1808.77|865
1594632300000|2020-07-13 09:25:00|1809.75|1808.95|1809.08|1808.28|1809.86|1809.19|1808.83|1808.18|674
1594632600000|2020-07-13 09:30:00|1808.97|1808.47|1809.26|1808.76|1809.44|1808.82|1808.57|1807.96|709
1594632900000|2020-07-13 09:35:00|1809.27|1808.77|1809.7|1809.2|1809.74|1809.24|1809.02|1808.49|497
1594633200000|2020-07-13 09:40:00|1809.69|1809.19|1810|1809.5|1810.33|1809.54|1809.47|1808.97|732
1594633500000|2020-07-13 09:45:00|1810.01|1809.51|1809.91|1809.41|1810.22|1809.71|1809.73|1809.15|545
1594633800000|2020-07-13 09:50:00|1809.9|1809.4|1809.45|1808.95|1810.14|1809.54|1809.25|1808.58|533
1594634100000|2020-07-13 09:55:00|1809.44|1808.94|1808.65|1808.15|1809.49|1808.94|1808.48|1807.91|661
1594634400000|2020-07-13 10:00:00|1808.66|1808.16|1809.6|1808.8|1810.01|1809.4|1808.61|1807.95|685
1594634700000|2020-07-13 10:05:00|1809.48|1808.98|1809.57|1809.07|1809.95|1809.29|1809.08|1808.41|511
1594635000000|2020-07-13 10:10:00|1809.72|1808.92|1808.77|1808.27|1809.87|1809.22|1808.52|1807.85|490
1594635300000|2020-07-13 10:15:00|1808.76|1808.26|1809.14|1808.64|1809.93|1809.19|1808.58|1807.99|612
1594635600000|2020-07-13 10:20:00|1809.13|1808.63|1808.7|1808.2|1809.52|1808.87|1808.49|1807.86|597
1594635900000|2020-07-13 10:25:00|1808.83|1808.03|1808.63|1807.83|1809.2|1808.6|1808.39|1807.76|546
1594636200000|2020-07-13 10:30:00|1808.48|1807.98|1809.99|1809.19|1810.26|1809.6|1808.47|1807.83|722
1594636500000|2020-07-13 10:35:00|1810.01|1809.21|1808.77|1808.27|1810.26|1809.62|1808.41|1807.83|530
1594636800000|2020-07-13 10:40:00|1808.72|1808.22|1808.14|1807.34|1809.56|1808.93|1807.81|1807.24|602
1594637100000|2020-07-13 10:45:00|1807.93|1807.43|1809.62|1808.82|1809.74|1809.12|1807.91|1807.29|704
1594637400000|2020-07-13 10:50:00|1809.64|1808.84|1809.16|1808.36|1809.95|1809.33|1808.9|1808.21|730
1594637700000|2020-07-13 10:55:00|1809.17|1808.37|1809.2|1808.7|1809.63|1808.9|1808.75|1808.09|830
1594638000000|2020-07-13 11:00:00|1809.18|1808.68|1810|1809.2|1810.22|1809.55|1809.16|1808.53|905
1594638300000|2020-07-13 11:05:00|1809.84|1809.34|1810.02|1809.22|1810.19|1809.56|1809.31|1808.69|723
1594638600000|2020-07-13 11:10:00|1809.99|1809.19|1810.12|1809.62|1810.14|1809.62|1808.92|1808.35|785
1594638900000|2020-07-13 11:15:00|1810.13|1809.63|1809.46|1808.96|1810.23|1809.64|1809.18|1808.55|704
1594639200000|2020-07-13 11:20:00|1809.48|1808.98|1809.19|1808.69|1809.62|1808.98|1808.65|1808.04|575
1594639500000|2020-07-13 11:25:00|1809.16|1808.66|1808.85|1808.35|1809.47|1808.87|1808.54|1807.99|684
1594639800000|2020-07-13 11:30:00|1808.84|1808.34|1808.9|1808.4|1809.59|1808.82|1808.61|1808.09|552
1594640100000|2020-07-13 11:35:00|1808.89|1808.39|1809.42|1808.92|1809.9|1809.27|1808.89|1808.28|566
1594640400000|2020-07-13 11:40:00|1809.53|1809.03|1809.99|1809.49|1810.29|1809.68|1809.17|1808.54|682
1594640700000|2020-07-13 11:45:00|1809.98|1809.48|1810.01|1809.51|1810.37|1809.73|1809.49|1808.91|741
1594641000000|2020-07-13 11:50:00|1809.99|1809.49|1809.34|1808.84|1810.33|1809.66|1809.24|1808.67|768
1594641300000|2020-07-13 11:55:00|1809.58|1808.78|1809.43|1808.93|1810.32|1809.77|1809.07|1808.52|819
1594641600000|2020-07-13 12:00:00|1809.35|1808.85|1808.75|1808.25|1809.68|1809.08|1808.54|1807.95|940
1594641900000|2020-07-13 12:05:00|1808.76|1808.26|1808.85|1808.35|1809.12|1808.54|1807.59|1806.94|1028
1594642200000|2020-07-13 12:10:00|1808.84|1808.34|1806.69|1805.89|1809.21|1808.6|1806.32|1805.66|1105
1594642500000|2020-07-13 12:15:00|1806.45|1805.95|1807.72|1807.22|1808.62|1807.97|1806.44|1805.92|1125
1594642800000|2020-07-13 12:20:00|1807.7|1807.2|1809.48|1808.98|1810.18|1809.54|1807.59|1807.09|1165
1594643100000|2020-07-13 12:25:00|1809.31|1808.81|1809.44|1808.94|1810.36|1809.69|1808.81|1808.22|1127
1594643400000|2020-07-13 12:30:00|1809.41|1808.91|1809.58|1809.08|1810.06|1809.45|1808.76|1808.15|1198
1594643700000|2020-07-13 12:35:00|1809.55|1809.05|1809.27|1808.77|1810.14|1809.59|1809.07|1808.45|920
1594644000000|2020-07-13 12:40:00|1809.28|1808.78|1808.05|1807.55|1809.57|1808.94|1807.18|1806.51|1127
1594644300000|2020-07-13 12:45:00|1807.98|1807.48|1808.03|1807.53|1809.06|1808.52|1807.44|1806.93|875
1594644600000|2020-07-13 12:50:00|1808.01|1807.51|1809.39|1808.89|1809.74|1809.21|1807.82|1807.14|797
1594644900000|2020-07-13 12:55:00|1809.33|1808.83|1807.77|1807.27|1809.51|1808.89|1807.49|1806.87|919
1594645200000|2020-07-13 13:00:00|1807.75|1807.25|1808.95|1808.45|1809.3|1808.67|1806.5|1806|1420
1594645500000|2020-07-13 13:05:00|1808.96|1808.46|1809.91|1809.41|1810.31|1809.66|1808.33|1807.81|1325
1594645800000|2020-07-13 13:10:00|1809.94|1809.44|1810.63|1809.83|1811.01|1810.51|1808.95|1808.37|1209
1594646100000|2020-07-13 13:15:00|1810.6|1809.8|1810.41|1809.91|1811.01|1810.3|1809.36|1808.85|1160
1594646400000|2020-07-13 13:20:00|1810.43|1809.93|1812.69|1811.89|1813.23|1812.64|1810.35|1809.72|1633
1594646700000|2020-07-13 13:25:00|1812.71|1811.91|1812.58|1812.08|1813.22|1812.57|1812.02|1811.23|1361
1594647000000|2020-07-13 13:30:00|1812.47|1811.97|1811.86|1811.36|1813.5|1813|1811.33|1810.73|1507
1594647300000|2020-07-13 13:35:00|1811.85|1811.35|1811.24|1810.74|1813.07|1812.46|1811.17|1810.56|1489
1594647600000|2020-07-13 13:40:00|1811.26|1810.76|1812.4|1811.9|1812.65|1812.06|1811.25|1810.62|1311
1594647900000|2020-07-13 13:45:00|1812.38|1811.88|1808.77|1808.27|1813.82|1813.25|1807.62|1807.12|1766
1594648200000|2020-07-13 13:50:00|1808.76|1808.26|1809.41|1808.91|1809.68|1809.18|1808.13|1807.63|1650
1594648500000|2020-07-13 13:55:00|1809.4|1808.9|1809.83|1809.33|1810.81|1810.3|1809.11|1808.61|1616
1594648800000|2020-07-13 14:00:00|1809.8|1809.3|1809.23|1808.73|1810.64|1810.13|1807.51|1806.91|1733
1594649100000|2020-07-13 14:05:00|1809.24|1808.74|1810.06|1809.56|1810.41|1809.91|1808.9|1808.4|1435
1594649400000|2020-07-13 14:10:00|1810.18|1809.68|1809.1|1808.6|1810.3|1809.76|1808.62|1808.1|1322
1594649700000|2020-07-13 14:15:00|1809.01|1808.51|1807.89|1807.39|1810.17|1809.57|1807.78|1807.09|1377
1594650000000|2020-07-13 14:20:00|1807.92|1807.42|1808.58|1808.08|1808.75|1808.12|1806.74|1806.07|1532
1594650300000|2020-07-13 14:25:00|1808.57|1808.07|1807.17|1806.67|1808.93|1808.37|1807.17|1806.46|1401
1594650600000|2020-07-13 14:30:00|1807.14|1806.64|1805.91|1805.41|1808.33|1807.81|1805.45|1804.95|1594
1594650900000|2020-07-13 14:35:00|1805.9|1805.4|1804.8|1804.3|1806.18|1805.6|1802.41|1801.69|1724
1594651200000|2020-07-13 14:40:00|1804.79|1804.29|1805.22|1804.72|1805.9|1805.37|1804.74|1804.11|1435
1594651500000|2020-07-13 14:45:00|1805.21|1804.71|1806.53|1806.03|1806.81|1806.16|1804.78|1804.15|1366
1594651800000|2020-07-13 14:50:00|1806.5|1806|1806.2|1805.7|1806.67|1806.12|1805.46|1804.87|1295
1594652100000|2020-07-13 14:55:00|1806.21|1805.71|1807.98|1807.48|1808.19|1807.59|1805.49|1804.91|1480
1594652400000|2020-07-13 15:00:00|1807.99|1807.49|1808.53|1808.03|1809.62|1808.97|1807.55|1806.91|1550
1594652700000|2020-07-13 15:05:00|1808.46|1807.96|1807.26|1806.46|1808.86|1808.27|1806.81|1806.21|1464
1594653000000|2020-07-13 15:10:00|1807.12|1806.62|1806.42|1805.92|1807.83|1807.15|1806.32|1805.68|1425
1594653300000|2020-07-13 15:15:00|1806.41|1805.91|1806.56|1806.06|1807.16|1806.53|1805.83|1805.19|1301
1594653600000|2020-07-13 15:20:00|1806.47|1805.97|1806.2|1805.7|1807.03|1806.53|1805.3|1804.74|1429
1594653900000|2020-07-13 15:25:00|1806.24|1805.74|1806.43|1805.93|1806.97|1806.32|1805.4|1804.72|1270
1594654200000|2020-07-13 15:30:00|1806.64|1805.84|1805.95|1805.45|1807.12|1806.5|1805.84|1805.19|1137
1594654500000|2020-07-13 15:35:00|1805.97|1805.47|1805.61|1805.11|1806.26|1805.62|1805.05|1804.38|1092
1594654800000|2020-07-13 15:40:00|1805.59|1805.09|1806.67|1806.17|1807|1806.36|1805.46|1804.88|994
1594655100000|2020-07-13 15:45:00|1806.66|1806.16|1806.55|1806.05|1806.94|1806.33|1805.74|1805.12|1066
1594655400000|2020-07-13 15:50:00|1806.5|1806|1807.71|1807.21|1808.01|1807.43|1806.21|1805.57|1024
1594655700000|2020-07-13 15:55:00|1807.73|1807.23|1807.67|1807.17|1808.44|1807.74|1807.39|1806.8|1028
1594656000000|2020-07-13 16:00:00|1807.68|1807.18|1807.71|1807.21|1808.42|1807.83|1807.12|1806.6|990
1594656300000|2020-07-13 16:05:00|1807.72|1807.22|1808.78|1808.28|1809.12|1808.48|1807.72|1807.18|939
1594656600000|2020-07-13 16:10:00|1808.84|1808.34|1808.4|1807.9|1809.01|1808.45|1808.32|1807.69|1060
1594656900000|2020-07-13 16:15:00|1808.44|1807.94|1809.1|1808.3|1809.22|1808.72|1808.22|1807.72|969
1594657200000|2020-07-13 16:20:00|1809.07|1808.27|1808.78|1807.98|1809.29|1808.67|1808.44|1807.82|958
1594657500000|2020-07-13 16:25:00|1808.53|1808.03|1808.54|1808.04|1809.1|1808.51|1808.39|1807.89|863
1594657800000|2020-07-13 16:30:00|1808.88|1808.08|1809.26|1808.76|1809.42|1808.84|1808.45|1807.81|888
1594658100000|2020-07-13 16:35:00|1809.23|1808.73|1810.1|1809.6|1810.81|1810.14|1809.16|1808.66|864
1594658400000|2020-07-13 16:40:00|1810.14|1809.64|1809.96|1809.46|1810.65|1810.05|1809.69|1809.04|1271
1594658700000|2020-07-13 16:45:00|1809.91|1809.41|1810.14|1809.64|1810.63|1809.98|1809.73|1809.18|1116
1594659000000|2020-07-13 16:50:00|1810.12|1809.62|1809.4|1808.9|1810.74|1810.04|1809.33|1808.83|1044
1594659300000|2020-07-13 16:55:00|1809.32|1808.82|1810.06|1809.56|1810.42|1809.82|1809.32|1808.81|1062
1594659600000|2020-07-13 17:00:00|1810.04|1809.54|1809.7|1809.2|1810.43|1809.79|1809.41|1808.77|1004
1594659900000|2020-07-13 17:05:00|1809.76|1809.26|1810.49|1809.69|1810.57|1810.05|1809.7|1809.06|863
1594660200000|2020-07-13 17:10:00|1810.48|1809.68|1810.35|1809.85|1810.74|1810.08|1810|1809.42|879
1594660500000|2020-07-13 17:15:00|1810.41|1809.91|1810.84|1810.34|1811.07|1810.44|1810|1809.38|921
1594660800000|2020-07-13 17:20:00|1810.85|1810.35|1810.82|1810.32|1811.19|1810.69|1810.21|1809.66|1051
1594661100000|2020-07-13 17:25:00|1810.8|1810.3|1811.59|1811.09|1811.77|1811.21|1810.4|1809.74|1294
1594661400000|2020-07-13 17:30:00|1811.6|1811.1|1811.97|1811.17|1812.05|1811.51|1811.23|1810.55|1233
1594661700000|2020-07-13 17:35:00|1811.98|1811.18|1810.98|1810.48|1812.09|1811.52|1810.78|1810.04|1078
1594662000000|2020-07-13 17:40:00|1810.86|1810.36|1809.64|1809.14|1811.12|1810.58|1809.45|1808.81|958
1594662300000|2020-07-13 17:45:00|1809.65|1809.15|1810.4|1809.9|1810.65|1810|1809.59|1808.99|870
1594662600000|2020-07-13 17:50:00|1810.38|1809.88|1810.95|1810.45|1811.47|1810.94|1810.24|1809.63|916
1594662900000|2020-07-13 17:55:00|1810.96|1810.46|1811.2|1810.7|1811.58|1811.02|1810.72|1810.15|940
1594663200000|2020-07-13 18:00:00|1811.19|1810.69|1809.85|1809.35|1811.31|1810.77|1809.69|1809.11|823
1594663500000|2020-07-13 18:05:00|1809.84|1809.34|1807.73|1806.93|1810.07|1809.51|1807.39|1806.79|1117
1594663800000|2020-07-13 18:10:00|1807.58|1807.08|1809.24|1808.74|1809.8|1809.15|1807.54|1806.88|1295
1594664100000|2020-07-13 18:15:00|1809.26|1808.76|1810.91|1810.41|1811.07|1810.42|1809.2|1808.56|1159
1594664400000|2020-07-13 18:20:00|1810.92|1810.42|1809.03|1808.53|1811.09|1810.44|1808.96|1808.33|1066
1594664700000|2020-07-13 18:25:00|1809.02|1808.52|1808.28|1807.78|1809.35|1808.75|1807.76|1807.15|1386
1594665000000|2020-07-13 18:30:00|1808.33|1807.83|1805.59|1805.09|1808.97|1808.33|1805.54|1804.74|1307
1594665300000|2020-07-13 18:35:00|1805.62|1805.12|1807.07|1806.27|1807.26|1806.63|1805.1|1804.47|1339
1594665600000|2020-07-13 18:40:00|1807.02|1806.22|1807.13|1806.33|1807.76|1806.98|1806.33|1805.72|1042
1594665900000|2020-07-13 18:45:00|1807.14|1806.34|1808.18|1807.68|1808.49|1807.84|1806.38|1805.59|1166
1594666200000|2020-07-13 18:50:00|1808.33|1807.53|1808.55|1808.05|1808.82|1808.17|1807.67|1807.12|1032
1594666500000|2020-07-13 18:55:00|1808.52|1808.02|1808.88|1808.08|1809.22|1808.62|1808.37|1807.8|869
1594666800000|2020-07-13 19:00:00|1808.62|1808.12|1805.38|1804.88|1808.64|1808.14|1805.22|1804.63|1328
1594667100000|2020-07-13 19:05:00|1805.54|1804.74|1804.05|1803.25|1805.86|1805.24|1803.31|1802.57|1527
1594667400000|2020-07-13 19:10:00|1804.1|1803.3|1804.81|1804.01|1805.59|1805.02|1803.37|1802.71|1527
1594667700000|2020-07-13 19:15:00|1804.73|1803.93|1803.14|1802.64|1804.99|1804.49|1802.83|1802.05|1422
1594668000000|2020-07-13 19:20:00|1803.09|1802.59|1803.23|1802.43|1804.57|1803.87|1802.76|1802.26|1458
1594668300000|2020-07-13 19:25:00|1803.15|1802.35|1803.49|1802.69|1804.28|1803.66|1802.44|1801.83|1560
1594668600000|2020-07-13 19:30:00|1803.65|1802.85|1802.46|1801.66|1805.25|1804.66|1801.85|1801.21|1647
1594668900000|2020-07-13 19:35:00|1802.42|1801.62|1802.54|1802.04|1804.36|1803.7|1802.2|1801.53|1472
1594669200000|2020-07-13 19:40:00|1802.53|1802.03|1802.91|1802.41|1804.45|1803.84|1802.37|1801.83|1212
1594669500000|2020-07-13 19:45:00|1802.88|1802.38|1801.35|1800.85|1803.42|1802.75|1801.25|1800.63|1402
1594669800000|2020-07-13 19:50:00|1801.28|1800.78|1801.78|1800.98|1802.67|1802.11|1800.63|1800.01|1504
1594670100000|2020-07-13 19:55:00|1801.87|1801.07|1803.08|1802.28|1803.76|1803.09|1801.25|1800.73|1593
1594670400000|2020-07-13 20:00:00|1803.18|1802.68|1801.74|1800.94|1804.37|1803.57|1801.2|1800.7|897
1594670700000|2020-07-13 20:05:00|1801.68|1800.88|1803.03|1802.23|1803.45|1802.93|1801.44|1800.64|459
1594671000000|2020-07-13 20:10:00|1803.05|1802.25|1804.02|1803.22|1804.21|1803.41|1802.28|1801.78|522
1594671300000|2020-07-13 20:15:00|1803.59|1802.79|1804.08|1803.28|1804.4|1803.6|1803.16|1802.36|441
1594671600000|2020-07-13 20:20:00|1803.78|1802.98|1804.29|1803.49|1804.82|1804.08|1803.23|1802.43|405
1594671900000|2020-07-13 20:25:00|1804.69|1803.89|1804.59|1804.09|1804.82|1804.13|1803.62|1802.85|384
1594672200000|2020-07-13 20:30:00|1804.55|1804.05|1803.58|1802.78|1804.81|1804.16|1803.05|1802.35|433
1594672500000|2020-07-13 20:35:00|1803.56|1802.76|1803.03|1802.53|1803.93|1803.27|1802.23|1801.43|377
1594672800000|2020-07-13 20:40:00|1803.01|1802.51|1803.03|1802.23|1803.38|1802.65|1802.08|1801.5|382
1594673100000|2020-07-13 20:45:00|1802.99|1802.19|1803.15|1802.35|1803.3|1802.64|1801.96|1801.34|395
1594673400000|2020-07-13 20:50:00|1803.14|1802.34|1802.99|1802.19|1803.31|1802.63|1801.86|1801.06|376
1594673700000|2020-07-13 20:55:00|1802.95|1802.15|1802.84|1802.04|1803.21|1802.43|1801.42|1800.62|446
1594677600000|2020-07-13 22:00:00|1802.18|1801.38|1802.83|1802.03|1803.41|1802.61|1801.62|1797.6|499
1594677900000|2020-07-13 22:05:00|1802.88|1802.08|1802.14|1801.34|1803.4|1802.6|1801.53|1800.73|515
1594678200000|2020-07-13 22:10:00|1802.36|1801.56|1803.15|1802.35|1803.15|1802.35|1801.61|1800.81|306
1594678500000|2020-07-13 22:15:00|1803.16|1802.36|1802.65|1801.85|1803.27|1802.47|1802.12|1801.32|298
1594678800000|2020-07-13 22:20:00|1802.81|1802.01|1802.72|1801.92|1803.06|1802.26|1802.27|1801.47|284
1594679100000|2020-07-13 22:25:00|1802.86|1802.06|1803.32|1802.52|1803.47|1802.67|1801.84|1801.04|305
1594679400000|2020-07-13 22:30:00|1803.26|1802.46|1803.08|1802.58|1803.36|1802.71|1802.43|1801.66|251
1594679700000|2020-07-13 22:35:00|1803.06|1802.56|1803.05|1802.55|1803.6|1802.89|1801.68|1801.18|246
1594680000000|2020-07-13 22:40:00|1803.07|1802.57|1802.93|1802.43|1803.28|1802.66|1801.62|1801.12|276
1594680300000|2020-07-13 22:45:00|1802.38|1801.58|1803.44|1802.64|1803.73|1802.93|1802.38|1801.58|293
1594680600000|2020-07-13 22:50:00|1803.38|1802.58|1803.19|1802.69|1804|1803.38|1802.9|1802.33|252
1594680900000|2020-07-13 22:55:00|1803.16|1802.66|1802.9|1802.4|1803.88|1803.1|1802.45|1801.75|257
1594681200000|2020-07-13 23:00:00|1802.87|1802.37|1802.97|1802.17|1803.29|1802.5|1801.77|1800.97|354
1594681500000|2020-07-13 23:05:00|1802.95|1802.15|1802.32|1801.52|1804.16|1803.66|1801.93|1801.3|368
1594681800000|2020-07-13 23:10:00|1802.65|1801.85|1802.22|1801.72|1804.08|1803.28|1801.93|1801.29|292
1594682100000|2020-07-13 23:15:00|1802.03|1801.53|1801.71|1800.91|1802.93|1802.43|1801.48|1800.88|328
1594682400000|2020-07-13 23:20:00|1801.56|1801.06|1802.55|1802.05|1802.58|1802.06|1801.52|1800.96|419
1594682700000|2020-07-13 23:25:00|1802.16|1801.66|1802.31|1801.81|1802.81|1802.18|1801.91|1801.41|394
1594683000000|2020-07-13 23:30:00|1802.34|1801.84|1801.88|1801.08|1802.46|1801.84|1801.38|1800.66|351
1594683300000|2020-07-13 23:35:00|1801.85|1801.05|1802.19|1801.39|1802.31|1801.65|1801.21|1800.52|285
1594683600000|2020-07-13 23:40:00|1802.04|1801.54|1802.2|1801.4|1802.26|1801.59|1800.74|1799.94|247
1594683900000|2020-07-13 23:45:00|1800.91|1800.41|1802.27|1801.47|1802.52|1801.86|1800.45|1799.95|391
1594684200000|2020-07-13 23:50:00|1802.24|1801.44|1802.5|1802|1802.79|1802.16|1801.14|1800.34|353
1594684500000|2020-07-13 23:55:00|1802.44|1801.94|1802.82|1802.02|1802.94|1802.41|1802.14|1801.59|368
1594684800000|2020-07-14 00:00:00|1802.83|1802.03|1801.63|1801.13|1802.96|1802.32|1800.83|1800.32|599
1594685100000|2020-07-14 00:05:00|1801.64|1801.14|1801.27|1800.77|1801.89|1801.23|1800.62|1799.82|451
1594685400000|2020-07-14 00:10:00|1801.1|1800.6|1800.6|1799.8|1801.75|1801.12|1800.13|1799.63|594
1594685700000|2020-07-14 00:15:00|1800.61|1799.81|1801.04|1800.24|1801.89|1801.09|1800.03|1799.23|509
1594686000000|2020-07-14 00:20:00|1801.08|1800.28|1799.57|1798.77|1801.49|1800.78|1799|1798.2|677
1594686300000|2020-07-14 00:25:00|1799.45|1798.65|1799.98|1799.18|1800.26|1799.71|1799.15|1798.49|547
1594686600000|2020-07-14 00:30:00|1799.86|1799.06|1799.26|1798.76|1800.25|1799.63|1798.62|1798.02|449
1594686900000|2020-07-14 00:35:00|1799.25|1798.45|1799.04|1798.24|1799.99|1799.32|1798.43|1797.93|498
1594687200000|2020-07-14 00:40:00|1799.09|1798.29|1799.23|1798.43|1799.8|1799.09|1798.59|1797.79|550
1594687500000|2020-07-14 00:45:00|1799.36|1798.56|1799.42|1798.92|1799.94|1799.36|1798.58|1798.04|537
1594687800000|2020-07-14 00:50:00|1799.47|1798.97|1798.8|1798.3|1800.85|1800.05|1797.98|1797.35|983
1594688100000|2020-07-14 00:55:00|1798.86|1798.36|1798.05|1797.55|1800.29|1799.79|1797.86|1797.21|948
1594688400000|2020-07-14 01:00:00|1797.89|1797.39|1796.78|1796.28|1799.1|1798.39|1796.42|1795.84|1491
1594688700000|2020-07-14 01:05:00|1796.82|1796.32|1797.76|1796.96|1799.07|1798.27|1796.67|1796.17|1163
1594689000000|2020-07-14 01:10:00|1797.77|1796.97|1796.82|1796.02|1798.01|1797.21|1796.27|1795.56|1190
1594689300000|2020-07-14 01:15:00|1796.86|1796.06|1798.6|1797.8|1798.66|1797.86|1796.33|1795.68|1045
1594689600000|2020-07-14 01:20:00|1798.58|1797.78|1798.62|1797.82|1799.46|1798.66|1798.17|1797.52|904
1594689900000|2020-07-14 01:25:00|1798.66|1797.86|1798.35|1797.55|1798.91|1798.11|1796.8|1796|725
1594690200000|2020-07-14 01:30:00|1798.64|1797.84|1799.09|1798.29|1800.1|1799.3|1798.13|1797.33|845
1594690500000|2020-07-14 01:35:00|1799.12|1798.32|1799.69|1798.89|1800.15|1799.47|1798.71|1798.03|688
1594690800000|2020-07-14 01:40:00|1799.72|1798.92|1799.43|1798.63|1800|1799.49|1798.25|1797.45|747
1594691100000|2020-07-14 01:45:00|1799.31|1798.51|1798.85|1798.05|1799.49|1798.87|1798.28|1797.56|646
1594691400000|2020-07-14 01:50:00|1798.86|1798.06|1799.02|1798.22|1799.41|1798.61|1798.37|1797.87|366
1594691700000|2020-07-14 01:55:00|1799.01|1798.21|1798.75|1797.95|1799.93|1799.13|1798.49|1797.93|626
1594692000000|2020-07-14 02:00:00|1798.71|1797.91|1799.16|1798.36|1799.55|1798.75|1798.33|1797.54|644
1594692300000|2020-07-14 02:05:00|1799.18|1798.38|1798.1|1797.3|1799.22|1798.42|1798.1|1797.3|603
1594692600000|2020-07-14 02:10:00|1798.12|1797.32|1798.64|1798.14|1799.06|1798.34|1798|1797.25|438
1594692900000|2020-07-14 02:15:00|1798.6|1798.1|1799.4|1798.6|1799.75|1799.15|1798.52|1797.8|500
1594693200000|2020-07-14 02:20:00|1799.41|1798.61|1798.7|1797.9|1799.52|1798.9|1797.86|1797.22|443
1594693500000|2020-07-14 02:25:00|1798.71|1797.91|1798.3|1797.5|1798.96|1798.16|1798.06|1797.31|429
1594693800000|2020-07-14 02:30:00|1798.34|1797.54|1797.41|1796.91|1798.54|1797.91|1797.27|1796.63|595
1594694100000|2020-07-14 02:35:00|1797.4|1796.9|1797.82|1797.02|1798.18|1797.38|1796.96|1796.35|575
1594694400000|2020-07-14 02:40:00|1797.89|1797.09|1798.53|1797.73|1798.79|1797.99|1797.63|1796.92|469
1594694700000|2020-07-14 02:45:00|1798.42|1797.62|1798.77|1797.97|1799.22|1798.42|1798.09|1797.42|381
1594695000000|2020-07-14 02:50:00|1798.62|1798.12|1799|1798.5|1799.29|1798.71|1798.38|1797.88|448
1594695300000|2020-07-14 02:55:00|1799.01|1798.51|1799.13|1798.63|1799.46|1798.85|1798.86|1798.22|414
1594695600000|2020-07-14 03:00:00|1799.18|1798.68|1798.49|1797.99|1799.38|1798.76|1798.3|1797.67|590
1594695900000|2020-07-14 03:05:00|1798.5|1798|1798.81|1798.01|1799.3|1798.5|1798.41|1797.8|454
1594696200000|2020-07-14 03:10:00|1798.77|1797.97|1799.64|1798.84|1799.66|1798.86|1798.48|1797.87|440
1594696500000|2020-07-14 03:15:00|1799.63|1798.83|1799.08|1798.58|1799.63|1798.83|1798.92|1798.35|423
1594696800000|2020-07-14 03:20:00|1799.04|1798.54|1798.98|1798.48|1799.31|1798.65|1798.59|1797.96|435
1594697100000|2020-07-14 03:25:00|1798.97|1798.47|1799.03|1798.53|1799.47|1798.85|1798.64|1797.92|508
1594697400000|2020-07-14 03:30:00|1798.79|1798.29|1798.99|1798.19|1799.31|1798.68|1798.55|1797.77|483
1594697700000|2020-07-14 03:35:00|1799.04|1798.24|1798.44|1797.64|1799.2|1798.4|1797.93|1797.13|369
1594698000000|2020-07-14 03:40:00|1798.43|1797.63|1798.39|1797.59|1798.62|1797.9|1797.88|1797.13|419
1594698300000|2020-07-14 03:45:00|1798.17|1797.37|1798.49|1797.69|1798.49|1797.8|1797.45|1796.65|290
1594698600000|2020-07-14 03:50:00|1798.43|1797.63|1798.57|1797.77|1798.73|1798.07|1797.9|1797.15|284
1594698900000|2020-07-14 03:55:00|1798.6|1797.8|1798.05|1797.25|1798.65|1798.06|1797.73|1796.99|340
1594699200000|2020-07-14 04:00:00|1798.1|1797.3|1798.22|1797.42|1798.75|1797.96|1797.74|1797.08|334
1594699500000|2020-07-14 04:05:00|1798.19|1797.39|1798.63|1797.83|1798.73|1798|1797.97|1797.17|302
1594699800000|2020-07-14 04:10:00|1798.62|1797.82|1798.41|1797.91|1799.26|1798.46|1798.1|1797.43|208
1594700100000|2020-07-14 04:15:00|1798.37|1797.87|1798.83|1798.03|1799.14|1798.45|1798.37|1797.68|295
1594700400000|2020-07-14 04:20:00|1798.84|1798.04|1799.31|1798.51|1799.75|1798.95|1798.82|1798.02|290
1594700700000|2020-07-14 04:25:00|1799.29|1798.49|1799.18|1798.38|1799.54|1798.88|1799.1|1798.3|213
1594701000000|2020-07-14 04:30:00|1799.17|1798.37|1798.23|1797.43|1799.21|1798.41|1798.14|1797.34|376
1594701300000|2020-07-14 04:35:00|1798.27|1797.47|1798.52|1797.72|1798.68|1797.88|1798.04|1797.32|222
1594701600000|2020-07-14 04:40:00|1798.51|1797.71|1798.64|1797.84|1798.81|1798.14|1798.3|1797.5|254
1594701900000|2020-07-14 04:45:00|1798.65|1797.85|1798.5|1797.7|1799|1798.2|1798.46|1797.66|274
1594702200000|2020-07-14 04:50:00|1798.51|1797.71|1798.6|1797.8|1798.66|1797.86|1798.27|1797.47|279
1594702500000|2020-07-14 04:55:00|1798.59|1797.79|1798.84|1798.04|1798.94|1798.14|1798.47|1797.67|250
1594702800000|2020-07-14 05:00:00|1798.81|1798.01|1798.38|1797.58|1799.26|1798.46|1798.04|1797.24|331
1594703100000|2020-07-14 05:05:00|1798.37|1797.57|1798.12|1797.32|1798.9|1798.1|1797.8|1797.08|328
1594703400000|2020-07-14 05:10:00|1798.13|1797.33|1797.3|1796.8|1798.13|1797.43|1796.79|1795.99|811
1594703700000|2020-07-14 05:15:00|1797.35|1796.85|1798.17|1797.37|1798.22|1797.42|1797.24|1796.52|564
1594704000000|2020-07-14 05:20:00|1798.19|1797.39|1798.03|1797.23|1798.26|1797.46|1797.63|1796.89|345
1594704300000|2020-07-14 05:25:00|1798.06|1797.26|1798.49|1797.69|1798.72|1797.92|1797.66|1797.01|330
1594704600000|2020-07-14 05:30:00|1798.47|1797.67|1798.24|1797.44|1798.68|1797.89|1797.65|1797.07|555
1594704900000|2020-07-14 05:35:00|1798.22|1797.42|1798.75|1797.95|1798.96|1798.29|1797.95|1797.35|529
1594705200000|2020-07-14 05:40:00|1798.77|1797.97|1798.44|1797.94|1799.49|1798.69|1798.38|1797.72|562
1594705500000|2020-07-14 05:45:00|1798.46|1797.96|1798.67|1797.87|1799.25|1798.45|1798|1797.29|586
1594705800000|2020-07-14 05:50:00|1798.64|1797.84|1797.78|1796.98|1798.64|1797.98|1797.55|1796.84|592
1594706100000|2020-07-14 05:55:00|1797.75|1796.95|1797.49|1796.69|1798.51|1797.71|1797.4|1796.6|413
1594706400000|2020-07-14 06:00:00|1797.37|1796.57|1798.18|1797.38|1798.62|1797.82|1797.37|1796.57|704
1594706700000|2020-07-14 06:05:00|1798.2|1797.4|1798.14|1797.34|1798.41|1797.82|1797.32|1796.68|751
1594707000000|2020-07-14 06:10:00|1797.97|1797.47|1800.66|1799.86|1800.83|1800.03|1797.72|1797.22|1088
1594707300000|2020-07-14 06:15:00|1800.69|1799.89|1800.18|1799.38|1801.31|1800.51|1799.92|1799.25|836
1594707600000|2020-07-14 06:20:00|1800.2|1799.4|1801.17|1800.37|1801.55|1800.75|1799.88|1799.24|932
1594707900000|2020-07-14 06:25:00|1801.16|1800.36|1801.65|1800.85|1803.43|1802.63|1800.73|1800.09|1053
1594708200000|2020-07-14 06:30:00|1801.75|1800.95|1801.05|1800.55|1801.75|1801.08|1800.46|1799.77|886
1594708500000|2020-07-14 06:35:00|1801.13|1800.63|1801.33|1800.53|1801.65|1800.91|1800.45|1799.65|780
1594708800000|2020-07-14 06:40:00|1801.37|1800.57|1802.12|1801.32|1802.31|1801.51|1801.01|1800.21|862
1594709100000|2020-07-14 06:45:00|1802.13|1801.33|1801.43|1800.93|1802.4|1801.6|1801.26|1800.6|892
1594709400000|2020-07-14 06:50:00|1801.39|1800.89|1801.75|1800.95|1801.88|1801.24|1801.14|1800.49|647
1594709700000|2020-07-14 06:55:00|1801.76|1800.96|1801.62|1801.12|1802.08|1801.39|1801.45|1800.81|825
1594710000000|2020-07-14 07:00:00|1801.59|1801.09|1801.65|1800.85|1801.93|1801.24|1800.85|1800.21|946
1594710300000|2020-07-14 07:05:00|1801.67|1800.87|1800.95|1800.45|1801.67|1801|1800.45|1799.78|870
1594710600000|2020-07-14 07:10:00|1800.96|1800.46|1801.18|1800.38|1801.35|1800.74|1800.41|1799.74|816
1594710900000|2020-07-14 07:15:00|1801.12|1800.32|1800.55|1799.75|1801.43|1800.77|1799.91|1799.27|964
1594711200000|2020-07-14 07:20:00|1800.43|1799.63|1800.61|1799.81|1800.88|1800.17|1800|1799.37|920
1594711500000|2020-07-14 07:25:00|1800.45|1799.95|1800|1799.2|1800.75|1800.12|1799.55|1798.91|960
1594711800000|2020-07-14 07:30:00|1799.96|1799.16|1800.65|1799.85|1800.84|1800.08|1799.53|1798.91|896
1594712100000|2020-07-14 07:35:00|1800.63|1799.83|1797.42|1796.62|1800.86|1800.23|1797.06|1796.34|1356
1594712400000|2020-07-14 07:40:00|1797.3|1796.5|1798.48|1797.68|1798.76|1798.16|1797.3|1796.5|1248
1594712700000|2020-07-14 07:45:00|1798.35|1797.85|1799.39|1798.59|1799.65|1798.94|1798.2|1797.61|1007
1594713000000|2020-07-14 07:50:00|1799.41|1798.61|1800.59|1799.79|1800.64|1800.01|1799.14|1798.53|984
1594713300000|2020-07-14 07:55:00|1800.58|1799.78|1801.06|1800.26|1801.93|1801.43|1800.29|1799.64|1137
1594713600000|2020-07-14 08:00:00|1801.09|1800.29|1800.66|1800.16|1802|1801.28|1800.41|1799.79|1211
1594713900000|2020-07-14 08:05:00|1800.68|1800.18|1801.85|1801.05|1802.03|1801.48|1800.1|1799.43|1084
1594714200000|2020-07-14 08:10:00|1801.86|1801.06|1801.34|1800.54|1802.13|1801.53|1801.08|1800.46|906
1594714500000|2020-07-14 08:15:00|1801.35|1800.55|1800.45|1799.65|1801.43|1800.81|1800.31|1799.62|779
1594714800000|2020-07-14 08:20:00|1800.46|1799.66|1800.63|1800.13|1800.87|1800.23|1799.81|1799.31|712
1594715100000|2020-07-14 08:25:00|1800.64|1800.14|1799.95|1799.15|1801.2|1800.55|1799.13|1798.5|885
1594715400000|2020-07-14 08:30:00|1799.93|1799.13|1799.28|1798.48|1800.07|1799.5|1799.02|1798.3|849
1594715700000|2020-07-14 08:35:00|1799.27|1798.47|1799.62|1798.82|1800|1799.5|1798.84|1798.2|766
1594716000000|2020-07-14 08:40:00|1799.59|1798.79|1800.71|1800.21|1801.12|1800.57|1799.41|1798.78|943
1594716300000|2020-07-14 08:45:00|1800.75|1800.25|1801.87|1801.37|1802.19|1801.59|1800.65|1799.99|905
1594716600000|2020-07-14 08:50:00|1801.86|1801.36|1801.63|1800.83|1802.55|1802.04|1801.33|1800.74|783
1594716900000|2020-07-14 08:55:00|1801.58|1801.08|1801.93|1801.13|1802.76|1802.16|1801.36|1800.86|906
1594717200000|2020-07-14 09:00:00|1801.64|1801.14|1801.17|1800.37|1802.3|1801.65|1800.73|1800.12|1089
1594717500000|2020-07-14 09:05:00|1801.16|1800.36|1800.09|1799.29|1801.47|1800.71|1799.58|1798.98|1179
1594717800000|2020-07-14 09:10:00|1800.07|1799.27|1800.31|1799.81|1800.99|1800.49|1799.59|1798.84|1036
1594718100000|2020-07-14 09:15:00|1800.51|1799.71|1800.8|1800.3|1801.43|1800.89|1800.21|1799.61|959
1594718400000|2020-07-14 09:20:00|1800.78|1800.28|1801.41|1800.61|1801.56|1800.93|1800.59|1800.09|800
1594718700000|2020-07-14 09:25:00|1801.42|1800.62|1801.5|1800.7|1801.8|1801.07|1800.73|1800.23|775
1594719000000|2020-07-14 09:30:00|1801.52|1800.72|1800.52|1799.72|1801.52|1800.97|1798.96|1798.43|1153
1594719300000|2020-07-14 09:35:00|1800.54|1799.74|1800.42|1799.92|1801.57|1800.96|1800.4|1799.7|899
1594719600000|2020-07-14 09:40:00|1800.45|1799.95|1800.44|1799.94|1800.81|1800.24|1799.95|1799.39|724
1594719900000|2020-07-14 09:45:00|1800.5|1800|1800.72|1800.22|1801.06|1800.37|1800.24|1799.54|726
1594720200000|2020-07-14 09:50:00|1800.74|1800.24|1800.64|1799.84|1801.36|1800.74|1800.26|1799.72|870
1594720500000|2020-07-14 09:55:00|1800.52|1799.72|1799.64|1799.14|1800.52|1799.91|1798.96|1798.39|1164
1594720800000|2020-07-14 10:00:00|1799.63|1799.13|1798.72|1798.22|1800.31|1799.71|1798.63|1798.05|965
1594721100000|2020-07-14 10:05:00|1798.71|1798.21|1798.33|1797.83|1799.61|1799|1798.15|1797.65|1149
1594721400000|2020-07-14 10:10:00|1798.46|1797.96|1798.18|1797.68|1798.58|1797.96|1796.99|1796.44|1291
1594721700000|2020-07-14 10:15:00|1798.16|1797.66|1792.91|1792.41|1798.49|1797.84|1790.7|1789.9|1458
1594722000000|2020-07-14 10:20:00|1792.96|1792.46|1794.35|1793.55|1794.49|1793.82|1791.7|1791.2|1553
1594722300000|2020-07-14 10:25:00|1794.46|1793.66|1793.83|1793.33|1795.12|1794.59|1793.77|1793.27|1170
1594722600000|2020-07-14 10:30:00|1793.98|1793.18|1793.4|1792.6|1794.84|1794.21|1793.04|1792.48|1033
1594722900000|2020-07-14 10:35:00|1793.39|1792.59|1793.88|1793.08|1794.65|1794.04|1792.76|1792.12|977
1594723200000|2020-07-14 10:40:00|1793.84|1793.04|1794.72|1794.22|1795.27|1794.73|1792.68|1792.11|1101
1594723500000|2020-07-14 10:45:00|1794.99|1794.49|1795.39|1794.89|1795.72|1795.03|1794.66|1793.97|1101
1594723800000|2020-07-14 10:50:00|1795.38|1794.88|1794.1|1793.3|1795.4|1794.9|1793.63|1793.03|882
1594724100000|2020-07-14 10:55:00|1794.08|1793.28|1794.14|1793.64|1794.84|1794.11|1793.41|1792.83|976
1594724400000|2020-07-14 11:00:00|1794.33|1793.53|1794.89|1794.09|1794.9|1794.25|1793.43|1792.77|1019
1594724700000|2020-07-14 11:05:00|1794.87|1794.07|1794.18|1793.38|1795.29|1794.67|1793.66|1793.06|1027
1594725000000|2020-07-14 11:10:00|1794.19|1793.39|1794.15|1793.35|1794.73|1794.14|1793.67|1793.04|789
1594725300000|2020-07-14 11:15:00|1794.16|1793.36|1795.11|1794.31|1795.48|1794.92|1793.87|1793.24|767
1594725600000|2020-07-14 11:20:00|1795.09|1794.29|1796.06|1795.26|1796.34|1795.61|1794.81|1794.17|910
1594725900000|2020-07-14 11:25:00|1795.88|1795.38|1795.8|1795.3|1796.59|1795.98|1795.58|1794.94|982
1594726200000|2020-07-14 11:30:00|1795.79|1795.29|1795.18|1794.38|1796.12|1795.55|1794.47|1793.94|1026
1594726500000|2020-07-14 11:35:00|1795.17|1794.37|1796.34|1795.84|1796.47|1795.88|1794.98|1794.34|732
1594726800000|2020-07-14 11:40:00|1796.26|1795.76|1796.64|1795.84|1797.15|1796.56|1795.54|1795.04|914
1594727100000|2020-07-14 11:45:00|1796.58|1795.78|1798.27|1797.77|1799.11|1798.59|1796.37|1795.69|1251
1594727400000|2020-07-14 11:50:00|1798.31|1797.81|1798.41|1797.91|1798.67|1798.17|1797.31|1796.76|1181
1594727700000|2020-07-14 11:55:00|1798.6|1797.8|1800.85|1800.35|1801.58|1800.93|1797.98|1797.48|1543
1594728000000|2020-07-14 12:00:00|1801.02|1800.52|1800.23|1799.43|1801.51|1800.84|1799.74|1799.2|1460
1594728300000|2020-07-14 12:05:00|1800.21|1799.41|1800.11|1799.61|1800.67|1800.03|1799.57|1798.89|1161
1594728600000|2020-07-14 12:10:00|1800.18|1799.38|1800.8|1800.3|1801.65|1801.04|1799.91|1799.29|1322
1594728900000|2020-07-14 12:15:00|1800.81|1800.31|1799.44|1798.94|1801.06|1800.41|1799.17|1798.61|1224
1594729200000|2020-07-14 12:20:00|1799.55|1799.05|1799.59|1798.79|1801.16|1800.62|1798.56|1797.92|1512
1594729500000|2020-07-14 12:25:00|1799.48|1798.68|1800.18|1799.68|1800.49|1799.85|1798.77|1798.15|1072
1594729800000|2020-07-14 12:30:00|1800.2|1799.7|1804.27|1803.77|1805.79|1805.02|1799.06|1798.48|1936
1594730100000|2020-07-14 12:35:00|1804.3|1803.8|1804.58|1803.78|1805.04|1804.26|1803.03|1802.33|1621
1594730400000|2020-07-14 12:40:00|1804.57|1803.77|1803.48|1802.98|1805.25|1804.64|1802.84|1802.21|1384
1594730700000|2020-07-14 12:45:00|1803.46|1802.96|1803.12|1802.62|1805.67|1805.03|1802.8|1802.15|1642
1594731000000|2020-07-14 12:50:00|1803.11|1802.61|1803.41|1802.91|1804.33|1803.71|1802.48|1801.93|1233
1594731300000|2020-07-14 12:55:00|1803.39|1802.89|1801.72|1801.22|1803.8|1803.25|1801.51|1800.83|1361
1594731600000|2020-07-14 13:00:00|1801.79|1801.29|1802.38|1801.58|1804.22|1803.59|1801.75|1801.13|1545
1594731900000|2020-07-14 13:05:00|1802.4|1801.6|1799.14|1798.64|1802.96|1802.26|1797.17|1796.37|1712
1594732200000|2020-07-14 13:10:00|1799.11|1798.61|1797.45|1796.65|1799.93|1799.36|1796.88|1796.22|1529
1594732500000|2020-07-14 13:15:00|1797.42|1796.62|1796.97|1796.47|1798.12|1797.57|1795.62|1794.99|1678
1594732800000|2020-07-14 13:20:00|1796.96|1796.46|1798.18|1797.38|1798.69|1798.15|1796.14|1795.45|1488
1594733100000|2020-07-14 13:25:00|1797.98|1797.48|1798.08|1797.58|1799.56|1798.9|1796.23|1795.6|1571
1594733400000|2020-07-14 13:30:00|1798.13|1797.63|1800.43|1799.93|1801.07|1800.45|1797.01|1796.38|1785
1594733700000|2020-07-14 13:35:00|1800.45|1799.95|1800.89|1800.09|1802.07|1801.49|1799.97|1799.29|1753
1594734000000|2020-07-14 13:40:00|1800.77|1800.27|1801.2|1800.7|1802.79|1802.29|1799.7|1799.16|1726
1594734300000|2020-07-14 13:45:00|1801.19|1800.69|1799.43|1798.93|1802.58|1802|1798.91|1798.41|1844
1594734600000|2020-07-14 13:50:00|1799.35|1798.85|1798.38|1797.88|1800.28|1799.69|1797.59|1797.06|1847
1594734900000|2020-07-14 13:55:00|1798.42|1797.92|1800.85|1800.35|1801.77|1801.21|1797.3|1796.75|1853
1594735200000|2020-07-14 14:00:00|1800.8|1800.3|1800.79|1800.29|1802.88|1802.38|1800.58|1799.92|1816
1594735500000|2020-07-14 14:05:00|1800.83|1800.33|1801.96|1801.46|1802.49|1801.96|1800.5|1800|1751
1594735800000|2020-07-14 14:10:00|1801.98|1801.48|1801.48|1800.98|1803.61|1803.09|1801.21|1800.61|1749
1594736100000|2020-07-14 14:15:00|1801.52|1801.02|1803.79|1803.29|1804.36|1803.73|1801.02|1800.52|1783
1594736400000|2020-07-14 14:20:00|1803.76|1803.26|1804.43|1803.93|1805.29|1804.78|1803.57|1803.07|1722
1594736700000|2020-07-14 14:25:00|1804.39|1803.89|1806.81|1806.01|1807|1806.42|1803.83|1803.29|1782
1594737000000|2020-07-14 14:30:00|1806.74|1806.24|1806.39|1805.89|1807.73|1807.08|1805.46|1804.84|1740
1594737300000|2020-07-14 14:35:00|1806.36|1805.86|1806.11|1805.61|1808.11|1807.48|1805.4|1804.9|1847
1594737600000|2020-07-14 14:40:00|1806.07|1805.57|1806.16|1805.66|1807.74|1807.24|1805.95|1805.37|1746
1594737900000|2020-07-14 14:45:00|1806.15|1805.65|1805.97|1805.17|1808.07|1807.57|1805.66|1805.05|1845
1594738200000|2020-07-14 14:50:00|1805.92|1805.42|1807.6|1807.1|1807.95|1807.45|1805.8|1805.24|1565
1594738500000|2020-07-14 14:55:00|1807.61|1807.11|1808.12|1807.62|1808.17|1807.67|1806.19|1805.69|1484
1594738800000|2020-07-14 15:00:00|1808.14|1807.64|1807.95|1807.45|1808.72|1808.22|1806.5|1805.88|1553
1594739100000|2020-07-14 15:05:00|1807.87|1807.37|1809.46|1808.96|1809.58|1809.03|1806.72|1806.22|1658
1594739400000|2020-07-14 15:10:00|1809.49|1808.99|1809.29|1808.79|1810|1809.5|1808.64|1808.14|1660
1594739700000|2020-07-14 15:15:00|1809.24|1808.74|1808.22|1807.72|1809.77|1809.27|1807.81|1807.18|1512
1594740000000|2020-07-14 15:20:00|1808.24|1807.74|1808.52|1808.02|1809.19|1808.69|1808.17|1807.67|1441
1594740300000|2020-07-14 15:25:00|1808.49|1807.99|1808.92|1808.42|1809.24|1808.74|1808.18|1807.64|1382
1594740600000|2020-07-14 15:30:00|1808.97|1808.47|1809.45|1808.95|1809.84|1809.33|1808.31|1807.76|1554
1594740900000|2020-07-14 15:35:00|1809.43|1808.93|1808.36|1807.86|1809.7|1809.13|1808.24|1807.6|1409
1594741200000|2020-07-14 15:40:00|1808.37|1807.87|1808.74|1808.24|1809.09|1808.46|1808.24|1807.63|1337
1594741500000|2020-07-14 15:45:00|1808.67|1808.17|1809.01|1808.21|1809.78|1809.18|1808.63|1808.03|1258
1594741800000|2020-07-14 15:50:00|1808.83|1808.33|1807.1|1806.6|1809.36|1808.7|1806.89|1806.39|1468
1594742100000|2020-07-14 15:55:00|1807.11|1806.61|1807.8|1807.3|1808.22|1807.58|1806.94|1806.32|1195
1594742400000|2020-07-14 16:00:00|1807.81|1807.31|1807.79|1807.29|1808.33|1807.74|1807.03|1806.43|1163
1594742700000|2020-07-14 16:05:00|1807.81|1807.31|1807.97|1807.47|1808.4|1807.79|1807.6|1807.06|1122
1594743000000|2020-07-14 16:10:00|1807.99|1807.49|1807.49|1806.99|1808.54|1807.93|1807.25|1806.66|1143
1594743300000|2020-07-14 16:15:00|1807.45|1806.95|1808.05|1807.55|1808.54|1808.04|1807.27|1806.68|1243
1594743600000|2020-07-14 16:20:00|1808.08|1807.58|1808.74|1808.24|1809.02|1808.42|1808.08|1807.46|1061
1594743900000|2020-07-14 16:25:00|1808.72|1808.22|1808.31|1807.81|1809.06|1808.56|1808.14|1807.49|1017
1594744200000|2020-07-14 16:30:00|1808.32|1807.82|1809.26|1808.76|1809.44|1808.87|1808.13|1807.63|941
1594744500000|2020-07-14 16:35:00|1809.43|1808.63|1809.1|1808.6|1809.74|1809.15|1809.03|1808.39|1074
1594744800000|2020-07-14 16:40:00|1809.14|1808.64|1809.16|1808.66|1809.71|1809.06|1808.96|1808.38|1125
1594745100000|2020-07-14 16:45:00|1809.12|1808.62|1809.06|1808.56|1809.66|1809.02|1808.72|1808.17|1029
1594745400000|2020-07-14 16:50:00|1809.09|1808.59|1809.33|1808.83|1809.61|1809.01|1809.02|1808.35|891
1594745700000|2020-07-14 16:55:00|1809.32|1808.82|1809.27|1808.77|1809.65|1809.05|1809.05|1808.47|848
1594746000000|2020-07-14 17:00:00|1809.43|1808.63|1808.3|1807.8|1809.61|1808.96|1808.16|1807.6|1109
1594746300000|2020-07-14 17:05:00|1808.32|1807.82|1808.45|1807.95|1808.73|1808.11|1807.85|1807.34|1042
1594746600000|2020-07-14 17:10:00|1808.6|1807.8|1809.38|1808.58|1809.38|1808.66|1808.36|1807.71|899
1594746900000|2020-07-14 17:15:00|1809.11|1808.61|1809.45|1808.95|1809.67|1809.08|1808.55|1808|1139
1594747200000|2020-07-14 17:20:00|1809.42|1808.92|1809.6|1809.1|1809.89|1809.27|1809.28|1808.7|985
1594747500000|2020-07-14 17:25:00|1809.63|1809.13|1809.99|1809.49|1810.3|1809.7|1809.55|1809.05|1099
1594747800000|2020-07-14 17:30:00|1810.02|1809.52|1810.06|1809.56|1810.35|1809.77|1809.82|1809.23|1101
1594748100000|2020-07-14 17:35:00|1810.09|1809.59|1809.71|1809.21|1810.28|1809.68|1809.39|1808.82|1047
1594748400000|2020-07-14 17:40:00|1809.81|1809.31|1809.55|1809.05|1809.99|1809.35|1809.28|1808.7|705
1594748700000|2020-07-14 17:45:00|1809.6|1809.1|1810.17|1809.67|1810.23|1809.7|1809.36|1808.71|943
1594749000000|2020-07-14 17:50:00|1810.1|1809.6|1810.22|1809.72|1810.46|1809.88|1809.85|1809.19|784
1594749300000|2020-07-14 17:55:00|1810.21|1809.71|1810.04|1809.54|1810.32|1809.74|1809.68|1809.1|1017
1594749600000|2020-07-14 18:00:00|1810.06|1809.56|1810.16|1809.66|1810.57|1809.93|1809.42|1808.92|1068
1594749900000|2020-07-14 18:05:00|1810.17|1809.67|1810.22|1809.72|1810.4|1809.81|1809.85|1809.18|897
1594750200000|2020-07-14 18:10:00|1810.23|1809.73|1810.23|1809.73|1810.58|1809.95|1810.01|1809.34|913
1594750500000|2020-07-14 18:15:00|1810.22|1809.72|1810.75|1810.25|1810.95|1810.42|1810.12|1809.48|1042
1594750800000|2020-07-14 18:20:00|1810.74|1810.24|1810.5|1810|1811.18|1810.6|1810.21|1809.65|970
1594751100000|2020-07-14 18:25:00|1810.51|1810.01|1810.59|1810.09|1810.84|1810.22|1809.53|1808.88|908
1594751400000|2020-07-14 18:30:00|1810.5|1810|1810.59|1809.79|1811.28|1810.68|1810.16|1809.58|892
1594751700000|2020-07-14 18:35:00|1810.58|1809.78|1808.64|1808.14|1810.67|1810.08|1808.41|1807.84|1070
1594752000000|2020-07-14 18:40:00|1808.68|1808.18|1809.3|1808.8|1809.49|1808.93|1807.95|1807.37|1027
1594752300000|2020-07-14 18:45:00|1809.29|1808.79|1808.39|1807.89|1809.43|1808.9|1808.01|1807.39|1166
1594752600000|2020-07-14 18:50:00|1808.4|1807.9|1808.75|1808.25|1809.2|1808.48|1808.11|1807.45|961
1594752900000|2020-07-14 18:55:00|1808.72|1808.22|1808.41|1807.91|1809.72|1809.1|1808.04|1807.41|1125
1594753200000|2020-07-14 19:00:00|1808.4|1807.9|1807.54|1807.04|1808.64|1808.11|1807.27|1806.67|1156
1594753500000|2020-07-14 19:05:00|1807.53|1807.03|1809.13|1808.63|1809.36|1808.74|1807.42|1806.78|995
1594753800000|2020-07-14 19:10:00|1809.06|1808.56|1808.74|1808.24|1809.46|1808.82|1808.64|1808.11|796
1594754100000|2020-07-14 19:15:00|1808.76|1808.26|1809.13|1808.63|1809.43|1808.8|1808.66|1808.08|941
1594754400000|2020-07-14 19:20:00|1809.14|1808.64|1809.78|1809.28|1810.06|1809.39|1808.89|1808.2|967
1594754700000|2020-07-14 19:25:00|1809.82|1809.32|1809.48|1808.68|1810.38|1809.58|1809.02|1808.38|1087
1594755000000|2020-07-14 19:30:00|1809.36|1808.86|1810.08|1809.58|1810.24|1809.68|1808.93|1808.28|1063
1594755300000|2020-07-14 19:35:00|1810.09|1809.59|1809.9|1809.4|1810.28|1809.67|1809.58|1808.97|951
1594755600000|2020-07-14 19:40:00|1810.05|1809.25|1809.7|1809.2|1810.15|1809.53|1809.35|1808.82|850
1594755900000|2020-07-14 19:45:00|1809.54|1809.04|1809.32|1808.82|1810.11|1809.61|1809.17|1808.52|1050
1594756200000|2020-07-14 19:50:00|1809.28|1808.78|1809.89|1809.09|1810.49|1809.98|1809.16|1808.52|1387
1594756500000|2020-07-14 19:55:00|1809.85|1809.05|1810.5|1810|1811.19|1810.69|1809.18|1808.47|1422
1594756800000|2020-07-14 20:00:00|1810.58|1810.08|1810.57|1810.07|1810.93|1810.41|1810.33|1809.57|450
1594757100000|2020-07-14 20:05:00|1810.62|1810.12|1809.98|1809.48|1810.77|1810.12|1809.74|1809.09|425
1594757400000|2020-07-14 20:10:00|1809.96|1809.46|1809.8|1809.3|1810.48|1809.83|1809.58|1808.89|361
1594757700000|2020-07-14 20:15:00|1809.89|1809.09|1809.66|1809.16|1810.01|1809.51|1809.45|1808.84|339
1594758000000|2020-07-14 20:20:00|1809.47|1808.97|1809.12|1808.62|1809.67|1809.17|1808.94|1808.34|337
1594758300000|2020-07-14 20:25:00|1809.13|1808.63|1808.82|1808.32|1809.31|1808.81|1808.73|1808.06|326
1594758600000|2020-07-14 20:30:00|1808.86|1808.36|1809.15|1808.65|1809.49|1808.99|1808.69|1808.07|360
1594758900000|2020-07-14 20:35:00|1809.14|1808.64|1809.45|1808.95|1809.72|1809.22|1808.97|1808.4|255
1594759200000|2020-07-14 20:40:00|1809.44|1808.94|1809.31|1808.81|1809.61|1809.11|1809.14|1808.58|261
1594759500000|2020-07-14 20:45:00|1809.36|1808.86|1809.75|1809.25|1809.96|1809.36|1809.35|1808.85|438
1594759800000|2020-07-14 20:50:00|1809.76|1809.26|1809.91|1809.11|1810.05|1809.52|1809.07|1808.57|280
1594760100000|2020-07-14 20:55:00|1809.5|1809|1809.59|1809.09|1810.29|1809.49|1809.49|1808.69|300
1594764000000|2020-07-14 22:00:00|1808.94|1808.14|1808.45|1807.65|1812.76|1808.74|1807.78|1804.21|417
1594764300000|2020-07-14 22:05:00|1808.21|1807.41|1809.27|1808.47|1811.17|1808.74|1807.97|1806.51|276
1594764600000|2020-07-14 22:10:00|1809.26|1808.46|1809.2|1808.4|1810.92|1808.98|1808.4|1806.42|337
1594764900000|2020-07-14 22:15:00|1808.21|1807.41|1808.89|1808.09|1811.34|1809.37|1808.21|1806.48|313
1594765200000|2020-07-14 22:20:00|1808.95|1808.15|1808.81|1808.01|1809.38|1808.58|1808.42|1807.62|349
1594765500000|2020-07-14 22:25:00|1808.82|1808.02|1808.45|1807.65|1809.37|1808.57|1808.23|1807.43|356
1594765800000|2020-07-14 22:30:00|1808.44|1807.64|1809.17|1808.37|1809.28|1808.48|1808.37|1807.57|380
1594766100000|2020-07-14 22:35:00|1809.16|1808.36|1809.31|1808.51|1809.82|1809.02|1808.97|1808.17|252
1594766400000|2020-07-14 22:40:00|1809.36|1808.56|1809.12|1808.32|1809.43|1808.63|1808.86|1808.14|229
1594766700000|2020-07-14 22:45:00|1809.08|1808.28|1809.16|1808.36|1809.41|1808.69|1808.81|1808.11|248
1594767000000|2020-07-14 22:50:00|1809.13|1808.33|1809.09|1808.29|1809.46|1808.74|1808.77|1808.06|229
1594767300000|2020-07-14 22:55:00|1809.01|1808.21|1808.67|1807.87|1809.06|1808.31|1808.46|1807.81|290
1594767600000|2020-07-14 23:00:00|1808.59|1808.09|1808.95|1808.15|1809.04|1808.35|1808.54|1807.96|247
1594767900000|2020-07-14 23:05:00|1808.93|1808.13|1809.6|1808.8|1809.88|1809.25|1808.58|1807.94|297
1594768200000|2020-07-14 23:10:00|1809.71|1808.91|1810.58|1809.78|1810.7|1809.93|1809.31|1808.67|412
1594768500000|2020-07-14 23:15:00|1810.61|1809.81|1810.22|1809.42|1810.71|1810.04|1810.03|1809.23|436
1594768800000|2020-07-14 23:20:00|1810.19|1809.39|1809.71|1808.91|1810.42|1809.62|1809.71|1808.91|266
1594769100000|2020-07-14 23:25:00|1809.62|1808.82|1810.12|1809.32|1810.39|1809.6|1809.2|1808.47|462
1594769400000|2020-07-14 23:30:00|1810.11|1809.31|1810.15|1809.35|1810.59|1809.79|1810.04|1809.24|263
1594769700000|2020-07-14 23:35:00|1810.14|1809.34|1810.11|1809.31|1810.38|1809.63|1809.97|1809.22|217
1594770000000|2020-07-14 23:40:00|1810.12|1809.32|1809.92|1809.12|1810.19|1809.49|1809.68|1808.93|257
1594770300000|2020-07-14 23:45:00|1809.94|1809.14|1810.04|1809.24|1810.24|1809.5|1809.78|1808.98|284
1594770600000|2020-07-14 23:50:00|1810.06|1809.26|1810.29|1809.49|1810.42|1809.72|1809.64|1808.84|459
1594770900000|2020-07-14 23:55:00|1810.27|1809.47|1809.95|1809.15|1810.28|1809.64|1809.87|1809.07|326
1594771200000|2020-07-15 00:00:00|1809.97|1809.17|1810.78|1809.98|1810.99|1810.27|1809.63|1808.93|555
1594771500000|2020-07-15 00:05:00|1810.72|1809.92|1811.75|1810.95|1811.87|1811.07|1810.49|1809.85|559
1594771800000|2020-07-15 00:10:00|1811.7|1810.9|1811.26|1810.46|1811.87|1811.09|1810.77|1810.03|585
1594772100000|2020-07-15 00:15:00|1811.27|1810.47|1811.43|1810.63|1811.88|1811.13|1810.91|1810.14|669
1594772400000|2020-07-15 00:20:00|1811.69|1810.89|1811.18|1810.38|1811.71|1810.94|1810.26|1809.65|545
1594772700000|2020-07-15 00:25:00|1811.14|1810.34|1810.51|1809.71|1811.32|1810.82|1809.81|1809.17|612
1594773000000|2020-07-15 00:30:00|1810.48|1809.68|1810.11|1809.31|1810.84|1810.15|1809.56|1809.06|479
1594773300000|2020-07-15 00:35:00|1810.1|1809.3|1809|1808.2|1810.87|1810.08|1808.57|1808.05|394
1594773600000|2020-07-15 00:40:00|1808.95|1808.15|1808.35|1807.55|1809.07|1808.27|1807.79|1806.99|700
1594773900000|2020-07-15 00:45:00|1808.31|1807.51|1807.99|1807.49|1809.27|1808.47|1807.82|1807.26|646
1594774200000|2020-07-15 00:50:00|1807.96|1807.46|1808.82|1808.32|1809.05|1808.54|1807.71|1807.13|678
1594774500000|2020-07-15 00:55:00|1808.81|1808.31|1808.71|1807.91|1809|1808.32|1808.17|1807.61|519
1594774800000|2020-07-15 01:00:00|1808.45|1807.95|1810.09|1809.29|1810.38|1809.81|1808.19|1807.69|1091
1594775100000|2020-07-15 01:05:00|1810.07|1809.27|1809.94|1809.44|1810.48|1809.88|1809.57|1809.05|700
1594775400000|2020-07-15 01:10:00|1809.92|1809.42|1810.18|1809.38|1810.38|1809.81|1808.67|1807.99|536
1594775700000|2020-07-15 01:15:00|1810.21|1809.41|1809.75|1808.95|1810.69|1810.02|1809.46|1808.8|525
1594776000000|2020-07-15 01:20:00|1809.74|1808.94|1809.73|1809.23|1810.76|1810|1809.29|1808.63|484
1594776300000|2020-07-15 01:25:00|1809.88|1809.38|1809.81|1809.01|1810.47|1809.81|1809.2|1808.6|569
1594776600000|2020-07-15 01:30:00|1809.84|1809.04|1809.05|1808.25|1810.01|1809.21|1808.5|1807.86|710
1594776900000|2020-07-15 01:35:00|1809.04|1808.24|1808.38|1807.58|1809.39|1808.74|1808.11|1807.45|562
1594777200000|2020-07-15 01:40:00|1808.37|1807.57|1809.07|1808.27|1809.31|1808.55|1808.05|1807.25|450
1594777500000|2020-07-15 01:45:00|1809.17|1808.37|1809.57|1808.77|1809.93|1809.28|1808.69|1808.02|575
1594777800000|2020-07-15 01:50:00|1809.52|1808.72|1809.89|1809.09|1810.2|1809.7|1809.09|1808.45|459
1594778100000|2020-07-15 01:55:00|1809.92|1809.12|1809.51|1809.01|1810.29|1809.79|1809.32|1808.7|382
1594778400000|2020-07-15 02:00:00|1809.59|1809.09|1810.18|1809.38|1810.18|1809.57|1809.22|1808.59|499
1594778700000|2020-07-15 02:05:00|1810.19|1809.39|1810.33|1809.53|1810.47|1809.86|1810|1809.39|382
1594779000000|2020-07-15 02:10:00|1810.3|1809.5|1810.04|1809.24|1810.67|1810.04|1809.85|1809.22|374
1594779300000|2020-07-15 02:15:00|1809.95|1809.15|1809.49|1808.99|1810.2|1809.55|1809.34|1808.65|320
1594779600000|2020-07-15 02:20:00|1809.48|1808.98|1808.96|1808.16|1809.87|1809.26|1808.87|1808.11|377
1594779900000|2020-07-15 02:25:00|1809.01|1808.21|1809.54|1809.04|1809.92|1809.17|1808.49|1807.88|409
1594780200000|2020-07-15 02:30:00|1809.57|1809.07|1809.4|1808.6|1810.23|1809.53|1808.97|1808.29|432
1594780500000|2020-07-15 02:35:00|1809.42|1808.62|1809.25|1808.45|1809.58|1808.87|1809.02|1808.38|369
1594780800000|2020-07-15 02:40:00|1809.24|1808.44|1809.56|1808.76|1809.68|1808.99|1808.85|1808.23|432
1594781100000|2020-07-15 02:45:00|1809.62|1808.82|1809.25|1808.45|1809.64|1809.11|1808.96|1808.34|282
1594781400000|2020-07-15 02:50:00|1809.14|1808.64|1809.75|1808.95|1810.06|1809.26|1808.88|1808.28|333
1594781700000|2020-07-15 02:55:00|1809.74|1808.94|1809.99|1809.49|1810.41|1809.79|1809.53|1808.87|364
1594782000000|2020-07-15 03:00:00|1809.94|1809.44|1810.32|1809.82|1810.52|1809.89|1809.85|1809.21|387
1594782300000|2020-07-15 03:05:00|1810.5|1809.7|1810.14|1809.34|1810.63|1809.98|1809.66|1808.93|447
1594782600000|2020-07-15 03:10:00|1810.39|1809.59|1810.07|1809.27|1810.46|1809.76|1809.57|1808.92|416
1594782900000|2020-07-15 03:15:00|1810.09|1809.29|1809.64|1808.84|1810.43|1809.63|1808.86|1808.31|552
1594783200000|2020-07-15 03:20:00|1809.63|1808.83|1809.48|1808.68|1809.87|1809.22|1808.72|1807.92|579
1594783500000|2020-07-15 03:25:00|1809.51|1808.71|1809.27|1808.47|1809.78|1809.28|1808.91|1808.26|451
1594783800000|2020-07-15 03:30:00|1809.24|1808.44|1809.47|1808.97|1809.86|1809.24|1809.03|1808.36|260
1594784100000|2020-07-15 03:35:00|1809.46|1808.96|1809.32|1808.82|1809.78|1809.14|1809.11|1808.33|268
1594784400000|2020-07-15 03:40:00|1809.31|1808.81|1808.9|1808.1|1809.54|1808.88|1808.65|1807.85|273
1594784700000|2020-07-15 03:45:00|1809|1808.2|1809.52|1808.72|1810.05|1809.25|1808.65|1808|272
1594785000000|2020-07-15 03:50:00|1809.51|1808.71|1809.2|1808.4|1809.51|1808.71|1808.82|1808.04|262
1594785300000|2020-07-15 03:55:00|1809.16|1808.36|1809.45|1808.95|1809.95|1809.15|1808.37|1807.75|366
1594785600000|2020-07-15 04:00:00|1809.43|1808.93|1808.77|1807.97|1809.75|1808.99|1808.19|1807.64|390
1594785900000|2020-07-15 04:05:00|1808.83|1808.03|1808.03|1807.53|1808.86|1808.2|1807.93|1807.43|367
1594786200000|2020-07-15 04:10:00|1808.02|1807.52|1807.59|1807.09|1808.14|1807.64|1807.03|1806.48|536
1594786500000|2020-07-15 04:15:00|1807.71|1807.21|1807.85|1807.05|1808.07|1807.39|1807.22|1806.61|400
1594786800000|2020-07-15 04:20:00|1807.84|1807.04|1807.38|1806.88|1808.33|1807.63|1807.22|1806.61|528
1594787100000|2020-07-15 04:25:00|1807.21|1806.71|1807.9|1807.1|1808.09|1807.44|1806.83|1806.21|371
1594787400000|2020-07-15 04:30:00|1807.73|1807.23|1808.18|1807.68|1808.73|1808.11|1807.62|1807.08|436
1594787700000|2020-07-15 04:35:00|1808.21|1807.71|1807.48|1806.68|1808.58|1807.97|1807.29|1806.66|319
1594788000000|2020-07-15 04:40:00|1807.47|1806.67|1807.28|1806.48|1807.59|1806.9|1806.55|1805.94|424
1594788300000|2020-07-15 04:45:00|1807.16|1806.66|1807.15|1806.35|1807.42|1806.76|1806.91|1806.23|448
1594788600000|2020-07-15 04:50:00|1807.16|1806.36|1806.55|1806.05|1807.35|1806.65|1806.5|1805.75|437
1594788900000|2020-07-15 04:55:00|1806.54|1806.04|1806.52|1805.72|1807.17|1806.45|1806.2|1805.57|607
1594789200000|2020-07-15 05:00:00|1806.53|1805.73|1806.63|1805.83|1807.23|1806.59|1806.25|1805.49|488
1594789500000|2020-07-15 05:05:00|1806.43|1805.93|1806.38|1805.58|1806.95|1806.24|1806.17|1805.52|281
1594789800000|2020-07-15 05:10:00|1806.28|1805.78|1806.57|1805.77|1806.75|1806.18|1806.22|1805.57|275
1594790100000|2020-07-15 05:15:00|1806.63|1805.83|1806.7|1805.9|1807.08|1806.32|1806.32|1805.68|269
1594790400000|2020-07-15 05:20:00|1806.62|1805.82|1807.41|1806.91|1807.57|1806.94|1806.52|1805.82|318
1594790700000|2020-07-15 05:25:00|1807.4|1806.9|1807.71|1807.21|1807.99|1807.38|1807.01|1806.51|472
1594791000000|2020-07-15 05:30:00|1807.72|1807.22|1807.78|1806.98|1808.24|1807.62|1807.46|1806.9|528
1594791300000|2020-07-15 05:35:00|1807.79|1806.99|1807.74|1807.24|1808.36|1807.69|1807.5|1806.85|525
1594791600000|2020-07-15 05:40:00|1807.71|1807.21|1807.76|1806.96|1808|1807.34|1807.44|1806.79|277
1594791900000|2020-07-15 05:45:00|1807.77|1806.97|1809.01|1808.51|1809.48|1808.96|1807.68|1806.97|579
1594792200000|2020-07-15 05:50:00|1809|1808.5|1808.78|1807.98|1809.47|1808.77|1808.56|1807.87|676
1594792500000|2020-07-15 05:55:00|1808.79|1807.99|1809.03|1808.23|1809.21|1808.55|1808.54|1807.89|620
1594792800000|2020-07-15 06:00:00|1809|1808.2|1808.36|1807.56|1809.75|1809.18|1807.54|1806.85|931
1594793100000|2020-07-15 06:05:00|1808.4|1807.6|1807.41|1806.91|1808.41|1807.78|1806.92|1806.2|781
1594793400000|2020-07-15 06:10:00|1807.4|1806.9|1807.74|1807.24|1808.1|1807.42|1807.21|1806.59|561
1594793700000|2020-07-15 06:15:00|1807.73|1807.23|1808.66|1807.86|1808.69|1808.12|1807.63|1807.02|673
1594794000000|2020-07-15 06:20:00|1808.49|1807.99|1807.71|1807.21|1809.09|1808.46|1807.71|1807.08|643
1594794300000|2020-07-15 06:25:00|1807.76|1807.26|1808.24|1807.74|1808.93|1808.35|1807.71|1807.12|661
1594794600000|2020-07-15 06:30:00|1808.26|1807.76|1808.76|1807.96|1809.02|1808.38|1807.77|1807.14|648
1594794900000|2020-07-15 06:35:00|1808.75|1807.95|1808.54|1807.74|1809.44|1808.89|1808.29|1807.62|840
1594795200000|2020-07-15 06:40:00|1808.61|1807.81|1807.75|1806.95|1808.64|1807.9|1807.43|1806.79|704
1594795500000|2020-07-15 06:45:00|1807.74|1806.94|1807.15|1806.65|1807.86|1807.22|1806.85|1806.15|775
1594795800000|2020-07-15 06:50:00|1807.1|1806.6|1806.57|1806.07|1807.91|1807.41|1806.32|1805.7|1071
1594796100000|2020-07-15 06:55:00|1806.6|1806.1|1807.12|1806.62|1807.57|1807.07|1806.29|1805.71|999
1594796400000|2020-07-15 07:00:00|1807.18|1806.68|1807.06|1806.56|1808.09|1807.53|1806.8|1806.3|1009
1594796700000|2020-07-15 07:05:00|1807.09|1806.59|1808.16|1807.36|1808.5|1807.89|1806.98|1806.39|906
1594797000000|2020-07-15 07:10:00|1808.04|1807.54|1807.63|1807.13|1808.54|1807.91|1807.48|1806.94|622
1594797300000|2020-07-15 07:15:00|1807.64|1807.14|1807.7|1807.2|1808.41|1807.86|1807.57|1806.89|744
1594797600000|2020-07-15 07:20:00|1807.68|1807.18|1808.29|1807.79|1809.15|1808.63|1807.48|1806.96|928
1594797900000|2020-07-15 07:25:00|1808.41|1807.91|1807.99|1807.49|1808.59|1808.09|1807.73|1807.19|765
1594798200000|2020-07-15 07:30:00|1807.93|1807.43|1809.35|1808.85|1809.63|1809.13|1807.76|1807.26|923
1594798500000|2020-07-15 07:35:00|1809.36|1808.86|1809.3|1808.8|1809.77|1809.27|1808.93|1808.38|831
1594798800000|2020-07-15 07:40:00|1809.31|1808.81|1809.7|1809.2|1810.27|1809.71|1809.18|1808.51|982
1594799100000|2020-07-15 07:45:00|1809.68|1809.18|1810.38|1809.58|1810.44|1809.87|1809.42|1808.79|1011
1594799400000|2020-07-15 07:50:00|1810.3|1809.8|1810.68|1810.18|1811.49|1810.99|1810.03|1809.4|1171
1594799700000|2020-07-15 07:55:00|1810.7|1810.2|1811.99|1811.49|1812.48|1811.85|1810.47|1809.8|974
1594800000000|2020-07-15 08:00:00|1811.93|1811.43|1812.78|1812.28|1813.19|1812.58|1811.16|1810.66|1122
1594800300000|2020-07-15 08:05:00|1812.84|1812.34|1812.66|1812.16|1813.72|1812.99|1812.16|1811.61|1043
1594800600000|2020-07-15 08:10:00|1812.64|1812.14|1812.51|1812.01|1813.03|1812.53|1812.08|1811.44|954
1594800900000|2020-07-15 08:15:00|1812.5|1812|1813.42|1812.92|1813.62|1812.99|1811.89|1811.21|1066
1594801200000|2020-07-15 08:20:00|1813.44|1812.94|1813.88|1813.38|1814.5|1813.82|1813.44|1812.8|1085
1594801500000|2020-07-15 08:25:00|1813.9|1813.4|1813.75|1813.25|1814.08|1813.43|1813.2|1812.63|852
1594801800000|2020-07-15 08:30:00|1813.87|1813.07|1813.95|1813.45|1815.21|1814.71|1813.61|1812.96|1152
1594802100000|2020-07-15 08:35:00|1813.96|1813.46|1813.42|1812.92|1814.18|1813.68|1812.86|1812.36|1079
1594802400000|2020-07-15 08:40:00|1813.43|1812.93|1812.89|1812.39|1813.51|1812.98|1812.63|1812.13|948
1594802700000|2020-07-15 08:45:00|1812.9|1812.4|1813.37|1812.87|1813.43|1812.93|1812.64|1812.14|798
1594803000000|2020-07-15 08:50:00|1813.33|1812.83|1812.47|1811.97|1813.47|1812.97|1812.37|1811.87|764
1594803300000|2020-07-15 08:55:00|1812.45|1811.95|1812.79|1812.29|1813.06|1812.56|1812.34|1811.83|786
1594803600000|2020-07-15 09:00:00|1812.78|1812.28|1812.24|1811.74|1813.07|1812.57|1812.1|1811.47|824
1594803900000|2020-07-15 09:05:00|1812.21|1811.71|1811.88|1811.38|1812.57|1812.07|1811.77|1811.22|886
1594804200000|2020-07-15 09:10:00|1811.92|1811.42|1812.17|1811.67|1812.39|1811.8|1811.57|1811.07|805
1594804500000|2020-07-15 09:15:00|1812.38|1811.58|1812.14|1811.64|1812.58|1811.9|1811.82|1811.29|671
1594804800000|2020-07-15 09:20:00|1812.26|1811.76|1811.3|1810.8|1812.58|1811.86|1810.55|1809.9|830
1594805100000|2020-07-15 09:25:00|1811.38|1810.88|1810.1|1809.6|1811.52|1810.93|1809.85|1809.35|811
1594805400000|2020-07-15 09:30:00|1810.13|1809.63|1809.24|1808.74|1810.52|1810.02|1808.92|1808.35|1049
1594805700000|2020-07-15 09:35:00|1809.26|1808.46|1810.35|1809.85|1810.43|1809.85|1809.06|1808.46|854
1594806000000|2020-07-15 09:40:00|1810.28|1809.78|1808.67|1808.17|1810.5|1809.86|1808.47|1807.67|804
1594806300000|2020-07-15 09:45:00|1808.62|1808.12|1809.01|1808.51|1809.78|1809.16|1808.62|1808.12|800
1594806600000|2020-07-15 09:50:00|1809.02|1808.52|1808.41|1807.91|1809.27|1808.64|1808.2|1807.7|895
1594806900000|2020-07-15 09:55:00|1808.63|1807.83|1808.73|1808.23|1809.07|1808.47|1808.26|1807.76|839
1594807200000|2020-07-15 10:00:00|1808.7|1808.2|1808.64|1808.14|1809.14|1808.49|1808.56|1807.99|609
1594807500000|2020-07-15 10:05:00|1808.86|1808.06|1809.48|1808.68|1809.58|1808.9|1808.42|1807.87|898
1594807800000|2020-07-15 10:10:00|1809.21|1808.71|1808.96|1808.46|1809.32|1808.82|1808.3|1807.8|1009
1594808100000|2020-07-15 10:15:00|1808.94|1808.44|1807.43|1806.93|1809.48|1808.87|1806.74|1806.13|1174
1594808400000|2020-07-15 10:20:00|1807.45|1806.95|1808.16|1807.66|1808.18|1807.68|1806.97|1806.47|860
1594808700000|2020-07-15 10:25:00|1808.13|1807.63|1809.27|1808.77|1809.46|1808.96|1808.13|1807.63|823
1594809000000|2020-07-15 10:30:00|1809.3|1808.8|1808.45|1807.95|1809.55|1809.05|1808.23|1807.73|926
1594809300000|2020-07-15 10:35:00|1808.48|1807.98|1807.84|1807.34|1808.84|1808.34|1807.55|1807.05|872
1594809600000|2020-07-15 10:40:00|1807.91|1807.41|1808.12|1807.62|1808.49|1807.88|1807.52|1806.89|826
1594809900000|2020-07-15 10:45:00|1808.15|1807.65|1807.3|1806.8|1808.28|1807.78|1806.95|1806.3|949
1594810200000|2020-07-15 10:50:00|1807.31|1806.81|1807.37|1806.87|1807.82|1807.21|1806.72|1806.09|951
1594810500000|2020-07-15 10:55:00|1807.38|1806.88|1808.02|1807.52|1808.12|1807.62|1806.9|1806.4|835
1594810800000|2020-07-15 11:00:00|1807.92|1807.42|1806.05|1805.55|1808.27|1807.73|1804.95|1804.31|1236
1594811100000|2020-07-15 11:05:00|1806.04|1805.54|1805.25|1804.75|1806.31|1805.68|1804.52|1803.91|1416
1594811400000|2020-07-15 11:10:00|1805.23|1804.73|1804.35|1803.85|1806.08|1805.58|1803.99|1803.4|1166
1594811700000|2020-07-15 11:15:00|1804.43|1803.93|1806.33|1805.83|1807.36|1806.78|1804.37|1803.83|1305
1594812000000|2020-07-15 11:20:00|1806.47|1805.97|1806.14|1805.64|1806.91|1806.27|1805.82|1805.2|918
1594812300000|2020-07-15 11:25:00|1806.11|1805.61|1805.47|1804.97|1807.18|1806.62|1805.47|1804.97|1015
1594812600000|2020-07-15 11:30:00|1805.48|1804.98|1804.83|1804.33|1806.08|1805.53|1804.35|1803.79|1321
1594812900000|2020-07-15 11:35:00|1804.79|1804.29|1805.2|1804.7|1806.08|1805.53|1804.53|1804.02|983
1594813200000|2020-07-15 11:40:00|1805.22|1804.72|1806.36|1805.86|1806.71|1806.14|1804.71|1804.21|984
1594813500000|2020-07-15 11:45:00|1806.32|1805.82|1807.47|1806.97|1807.98|1807.42|1806.32|1805.7|1037
1594813800000|2020-07-15 11:50:00|1807.43|1806.93|1806.38|1805.88|1807.97|1807.4|1806.24|1805.72|1066
1594814100000|2020-07-15 11:55:00|1806.37|1805.87|1805.59|1805.09|1807.1|1806.6|1805.38|1804.83|1069
1594814400000|2020-07-15 12:00:00|1805.62|1805.12|1806.3|1805.8|1807.45|1806.95|1805.32|1804.82|1351
1594814700000|2020-07-15 12:05:00|1806.35|1805.85|1806.25|1805.75|1807.11|1806.61|1805.93|1805.33|1187
1594815000000|2020-07-15 12:10:00|1806.27|1805.77|1806.85|1806.35|1807.49|1806.89|1806.06|1805.44|1161
1594815300000|2020-07-15 12:15:00|1806.88|1806.08|1807.16|1806.66|1807.42|1806.86|1805.97|1805.36|1237
1594815600000|2020-07-15 12:20:00|1807.18|1806.68|1806.22|1805.72|1807.78|1807.17|1805.71|1805.12|1296
1594815900000|2020-07-15 12:25:00|1806.24|1805.74|1807.34|1806.84|1807.49|1806.86|1806|1805.37|1180
1594816200000|2020-07-15 12:30:00|1807.31|1806.81|1806.68|1806.18|1807.87|1807.37|1806.26|1805.67|1224
1594816500000|2020-07-15 12:35:00|1806.66|1806.16|1806|1805.5|1807.36|1806.81|1805.74|1805.14|1092
1594816800000|2020-07-15 12:40:00|1806.01|1805.51|1807.34|1806.84|1807.75|1807.2|1805.92|1805.31|1207
1594817100000|2020-07-15 12:45:00|1807.31|1806.81|1806.59|1806.09|1808.37|1807.77|1806.48|1805.92|1256
1594817400000|2020-07-15 12:50:00|1806.6|1806.1|1807.57|1807.07|1808.58|1808.03|1806.55|1805.95|989
1594817700000|2020-07-15 12:55:00|1807.56|1807.06|1807.69|1806.89|1808.54|1807.92|1807.12|1806.53|1146
1594818000000|2020-07-15 13:00:00|1807.67|1806.87|1808.62|1808.12|1808.62|1808.12|1806.99|1806.34|1508
1594818300000|2020-07-15 13:05:00|1808.55|1808.05|1807.88|1807.38|1808.8|1808.3|1807.68|1807.18|1250
1594818600000|2020-07-15 13:10:00|1807.86|1807.36|1807.52|1807.02|1808.36|1807.86|1806.14|1805.64|1508
1594818900000|2020-07-15 13:15:00|1807.71|1807.21|1805.48|1804.98|1807.94|1807.34|1803.79|1803.29|1700
1594819200000|2020-07-15 13:20:00|1805.51|1805.01|1805.25|1804.75|1806.71|1806.21|1804.21|1803.71|1432
1594819500000|2020-07-15 13:25:00|1805.27|1804.77|1805.53|1805.03|1806.1|1805.6|1804.6|1804.1|1275
1594819800000|2020-07-15 13:30:00|1805.58|1805.08|1806.28|1805.78|1808.18|1807.52|1805.28|1804.78|1695
1594820100000|2020-07-15 13:35:00|1806.37|1805.87|1804.46|1803.96|1806.37|1805.87|1802.78|1802.28|1802
1594820400000|2020-07-15 13:40:00|1804.41|1803.91|1805.28|1804.78|1805.68|1805.18|1804.11|1803.59|1608
1594820700000|2020-07-15 13:45:00|1805.21|1804.71|1805.47|1804.97|1805.63|1805.04|1803.21|1802.63|1720
1594821000000|2020-07-15 13:50:00|1805.45|1804.95|1804.45|1803.95|1805.83|1805.24|1803.02|1802.49|1688
1594821300000|2020-07-15 13:55:00|1804.44|1803.94|1804.26|1803.76|1805.77|1805.22|1804.16|1803.66|1577
1594821600000|2020-07-15 14:00:00|1804.23|1803.73|1805.19|1804.69|1805.55|1805.03|1804.03|1803.53|1659
1594821900000|2020-07-15 14:05:00|1805.23|1804.73|1806.59|1806.09|1807.39|1806.89|1804.87|1804.37|1622
1594822200000|2020-07-15 14:10:00|1806.57|1806.07|1807.55|1807.05|1808.05|1807.55|1805.94|1805.44|1542
1594822500000|2020-07-15 14:15:00|1807.57|1807.07|1809.71|1809.21|1809.98|1809.48|1807.06|1806.56|1738
1594822800000|2020-07-15 14:20:00|1809.72|1809.22|1810.81|1810.31|1811.17|1810.55|1809.31|1808.69|1690
1594823100000|2020-07-15 14:25:00|1810.8|1810.3|1810.74|1810.24|1811.32|1810.73|1810.36|1809.86|1523
1594823400000|2020-07-15 14:30:00|1810.79|1810.29|1812.37|1811.87|1812.6|1812.02|1810.71|1810.15|1714
1594823700000|2020-07-15 14:35:00|1812.38|1811.88|1812.14|1811.64|1813|1812.45|1811.85|1811.35|1731
1594824000000|2020-07-15 14:40:00|1812.17|1811.67|1810.61|1810.11|1812.78|1812.28|1810.45|1809.89|1604
1594824300000|2020-07-15 14:45:00|1810.63|1810.13|1809.13|1808.63|1811.44|1810.94|1808.96|1808.33|1383
1594824600000|2020-07-15 14:50:00|1809.29|1808.49|1809.09|1808.59|1809.87|1809.21|1809.03|1808.39|1278
1594824900000|2020-07-15 14:55:00|1809.08|1808.58|1808.45|1807.95|1809.53|1808.94|1808.25|1807.75|1399
1594825200000|2020-07-15 15:00:00|1808.46|1807.96|1808.37|1807.87|1809.83|1809.13|1808.16|1807.66|1514
1594825500000|2020-07-15 15:05:00|1808.4|1807.9|1806.93|1806.43|1808.78|1808.28|1806.57|1805.97|1691
1594825800000|2020-07-15 15:10:00|1806.8|1806.3|1807.01|1806.51|1807.65|1807.15|1806.8|1806.3|1426
1594826100000|2020-07-15 15:15:00|1806.97|1806.47|1807.59|1807.09|1808.04|1807.54|1806.49|1805.98|1470
1594826400000|2020-07-15 15:20:00|1807.47|1806.97|1808.34|1807.84|1808.34|1807.84|1806.79|1806.29|1416
1594826700000|2020-07-15 15:25:00|1808.35|1807.85|1809.07|1808.57|1809.24|1808.74|1807.97|1807.33|1388
1594827000000|2020-07-15 15:30:00|1809.06|1808.56|1809.94|1809.44|1810.07|1809.57|1808.73|1808.23|1351
1594827300000|2020-07-15 15:35:00|1809.95|1809.45|1809.5|1809|1810.54|1810.04|1809.1|1808.6|1250
1594827600000|2020-07-15 15:40:00|1809.49|1808.99|1809.69|1809.19|1810.1|1809.6|1809.2|1808.7|1314
1594827900000|2020-07-15 15:45:00|1809.7|1809.2|1810.6|1810.1|1810.88|1810.38|1809.18|1808.68|1404
1594828200000|2020-07-15 15:50:00|1810.59|1810.09|1811.66|1811.16|1812.11|1811.61|1810.27|1809.77|1294
1594828500000|2020-07-15 15:55:00|1811.67|1811.17|1810.86|1810.36|1811.82|1811.32|1810.82|1810.32|1305
1594828800000|2020-07-15 16:00:00|1810.87|1810.37|1812.26|1811.76|1812.88|1812.38|1810.75|1810.25|1320
1594829100000|2020-07-15 16:05:00|1812.27|1811.77|1812.18|1811.68|1812.63|1812.1|1811.84|1811.32|1344
1594829400000|2020-07-15 16:10:00|1812.13|1811.63|1812.76|1812.26|1813.26|1812.76|1811.58|1811.08|1312
1594829700000|2020-07-15 16:15:00|1812.71|1812.21|1811.85|1811.35|1813.07|1812.35|1811.45|1810.87|1151
1594830000000|2020-07-15 16:20:00|1811.83|1811.33|1811.29|1810.79|1812.09|1811.53|1810.84|1810.34|1073
1594830300000|2020-07-15 16:25:00|1811.31|1810.81|1811.97|1811.47|1812.25|1811.63|1811.27|1810.63|814
1594830600000|2020-07-15 16:30:00|1812|1811.5|1812.03|1811.53|1812.28|1811.67|1811.46|1810.87|933
1594830900000|2020-07-15 16:35:00|1812.04|1811.54|1813.16|1812.66|1813.65|1813.15|1812.03|1811.5|1180
1594831200000|2020-07-15 16:40:00|1813.15|1812.65|1813.25|1812.75|1813.44|1812.94|1812.7|1812.2|1121
1594831500000|2020-07-15 16:45:00|1813.23|1812.73|1813.04|1812.54|1813.62|1813.12|1812.72|1812.22|1136
1594831800000|2020-07-15 16:50:00|1813.02|1812.52|1812.29|1811.79|1813.33|1812.83|1812.23|1811.73|948
1594832100000|2020-07-15 16:55:00|1812.31|1811.81|1812.89|1812.39|1813.33|1812.83|1812.22|1811.72|995
1594832400000|2020-07-15 17:00:00|1812.88|1812.38|1812.51|1812.01|1813.16|1812.66|1812.25|1811.74|1011
1594832700000|2020-07-15 17:05:00|1812.54|1812.04|1811.55|1811.05|1812.71|1812.21|1811.27|1810.77|857
1594833000000|2020-07-15 17:10:00|1811.51|1811.01|1811.82|1811.32|1812.63|1812.13|1811.48|1810.98|800
1594833300000|2020-07-15 17:15:00|1811.8|1811.3|1811.4|1810.9|1812.11|1811.61|1811.25|1810.75|740
1594833600000|2020-07-15 17:20:00|1811.39|1810.89|1811.68|1811.18|1812.16|1811.66|1811.18|1810.68|693
1594833900000|2020-07-15 17:25:00|1811.73|1811.23|1811.5|1811|1812.06|1811.56|1811.31|1810.81|853
1594834200000|2020-07-15 17:30:00|1811.48|1810.98|1811.72|1811.22|1811.98|1811.48|1811.24|1810.74|657
1594834500000|2020-07-15 17:35:00|1811.71|1811.21|1812.51|1812.01|1812.58|1812.08|1811.66|1811.16|594
1594834800000|2020-07-15 17:40:00|1812.49|1811.99|1812.14|1811.64|1812.75|1812.25|1812.05|1811.55|642
1594835100000|2020-07-15 17:45:00|1812.25|1811.75|1812|1811.5|1812.42|1811.92|1811.9|1811.4|568
1594835400000|2020-07-15 17:50:00|1812.04|1811.54|1812.14|1811.64|1812.34|1811.73|1811.99|1811.47|381
1594835700000|2020-07-15 17:55:00|1812.13|1811.63|1811.6|1810.8|1812.33|1811.67|1811.32|1810.63|504
1594836000000|2020-07-15 18:00:00|1811.49|1810.99|1812.57|1812.07|1812.65|1812.11|1811.31|1810.66|754
1594836300000|2020-07-15 18:05:00|1812.53|1812.03|1812.46|1811.96|1812.82|1812.2|1812.33|1811.73|534
1594836600000|2020-07-15 18:10:00|1812.48|1811.98|1812.34|1811.84|1812.7|1812.11|1812|1811.5|608
1594836900000|2020-07-15 18:15:00|1812.26|1811.76|1812.08|1811.58|1812.44|1811.83|1811.98|1811.37|565
1594837200000|2020-07-15 18:20:00|1812.07|1811.57|1811.94|1811.14|1812.3|1811.65|1811.72|1811.1|430
1594837500000|2020-07-15 18:25:00|1811.73|1811.23|1811.72|1811.22|1812.25|1811.62|1811.57|1811.07|516
1594837800000|2020-07-15 18:30:00|1811.73|1811.23|1812.1|1811.6|1812.4|1811.76|1811.71|1811.14|665
1594838100000|2020-07-15 18:35:00|1812.09|1811.59|1812.08|1811.58|1812.31|1811.68|1811.86|1811.32|383
1594838400000|2020-07-15 18:40:00|1812.07|1811.57|1811.79|1811.29|1812.2|1811.59|1811.65|1811.04|443
1594838700000|2020-07-15 18:45:00|1811.81|1811.31|1811.46|1810.96|1811.93|1811.31|1810.98|1810.43|608
1594839000000|2020-07-15 18:50:00|1811.45|1810.95|1810.75|1810.25|1811.63|1811.13|1810.74|1810.24|861
1594839300000|2020-07-15 18:55:00|1810.81|1810.31|1812.08|1811.58|1812.19|1811.69|1810.75|1810.25|765
1594839600000|2020-07-15 19:00:00|1812.09|1811.59|1812.25|1811.75|1812.38|1811.88|1811.71|1811.08|605
1594839900000|2020-07-15 19:05:00|1812.26|1811.76|1812.15|1811.65|1812.34|1811.84|1811.68|1811.18|666
1594840200000|2020-07-15 19:10:00|1812.14|1811.64|1812|1811.5|1812.21|1811.71|1811.74|1811.24|621
1594840500000|2020-07-15 19:15:00|1811.99|1811.49|1811.23|1810.73|1812.18|1811.68|1811.09|1810.59|647
1594840800000|2020-07-15 19:20:00|1811.15|1810.65|1811.38|1810.88|1811.47|1810.97|1810.52|1810.02|859
1594841100000|2020-07-15 19:25:00|1811.35|1810.85|1811.83|1811.33|1811.88|1811.38|1811.2|1810.7|873
1594841400000|2020-07-15 19:30:00|1811.79|1811.29|1812.17|1811.67|1812.34|1811.84|1811.72|1811.22|643
1594841700000|2020-07-15 19:35:00|1812.18|1811.68|1811.98|1811.48|1812.21|1811.71|1811.61|1811.11|604
1594842000000|2020-07-15 19:40:00|1811.99|1811.49|1811.51|1811.01|1812.05|1811.55|1811.43|1810.93|721
1594842300000|2020-07-15 19:45:00|1811.46|1810.96|1812.15|1811.65|1812.31|1811.81|1811.43|1810.93|849
1594842600000|2020-07-15 19:50:00|1812.16|1811.66|1812.17|1811.67|1812.34|1811.84|1811.85|1811.35|932
1594842900000|2020-07-15 19:55:00|1812.16|1811.66|1812.54|1812.04|1812.72|1812.22|1812.05|1811.55|1029
1594843200000|2020-07-15 20:00:00|1812.55|1812.05|1812.52|1812.02|1812.75|1812.25|1812.4|1811.64|291
1594843500000|2020-07-15 20:05:00|1812.47|1811.97|1812.14|1811.64|1812.65|1812.15|1811.98|1811.48|230
1594843800000|2020-07-15 20:10:00|1812.15|1811.65|1811.92|1811.42|1812.32|1811.82|1811.76|1810.97|257
1594844100000|2020-07-15 20:15:00|1811.9|1811.4|1811.76|1811.26|1812.09|1811.59|1811.55|1811.05|246
1594844400000|2020-07-15 20:20:00|1811.8|1811.3|1811.79|1811.29|1811.96|1811.46|1811.55|1811.05|225
1594844700000|2020-07-15 20:25:00|1811.77|1811.27|1811.33|1810.83|1811.79|1811.29|1811.3|1810.8|207
1594845000000|2020-07-15 20:30:00|1811.34|1810.84|1811.29|1810.79|1811.42|1810.92|1811.22|1810.72|160
1594845300000|2020-07-15 20:35:00|1811.32|1810.82|1811.13|1810.63|1811.35|1810.85|1811.04|1810.54|134
1594845600000|2020-07-15 20:40:00|1811.1|1810.6|1811.19|1810.69|1811.43|1810.93|1810.97|1810.45|184
1594845900000|2020-07-15 20:45:00|1811.23|1810.73|1811.28|1810.48|1811.5|1810.84|1811.09|1810.41|217
1594846200000|2020-07-15 20:50:00|1811.15|1810.65|1810.36|1809.86|1811.29|1810.71|1810.36|1809.75|226
1594846500000|2020-07-15 20:55:00|1810.53|1809.73|1810.73|1809.93|1810.96|1810.25|1810.42|1809.73|197
1594850400000|2020-07-15 22:00:00|1810.76|1809.96|1811.47|1810.67|1811.63|1810.83|1810.71|1809.91|239
1594850700000|2020-07-15 22:05:00|1811.49|1810.69|1811.8|1811|1812.01|1811.21|1811.4|1810.6|229
1594851000000|2020-07-15 22:10:00|1811.81|1811.01|1812.05|1811.25|1812.1|1811.3|1811.66|1810.86|170
1594851300000|2020-07-15 22:15:00|1812.02|1811.22|1811.79|1810.99|1812.26|1811.46|1811.58|1810.78|196
1594851600000|2020-07-15 22:20:00|1811.83|1811.03|1811.94|1811.14|1812.09|1811.29|1811.5|1810.7|211
1594851900000|2020-07-15 22:25:00|1811.95|1811.15|1812|1811.2|1812.32|1811.52|1811.64|1810.84|211
1594852200000|2020-07-15 22:30:00|1812.14|1811.34|1811.29|1810.49|1812.14|1811.34|1811.09|1810.29|250
1594852500000|2020-07-15 22:35:00|1811.28|1810.48|1811.38|1810.58|1811.65|1810.85|1811.16|1810.36|170
1594852800000|2020-07-15 22:40:00|1811.59|1810.79|1811.39|1810.59|1811.61|1810.81|1811.05|1810.36|172
1594853100000|2020-07-15 22:45:00|1811.38|1810.58|1811.59|1810.79|1811.8|1811|1810.96|1810.28|175
1594853400000|2020-07-15 22:50:00|1811.86|1811.06|1811.94|1811.14|1812.02|1811.27|1811.28|1810.62|194
1594853700000|2020-07-15 22:55:00|1811.72|1811.22|1812.16|1811.36|1812.31|1811.66|1811.68|1811.04|267
1594854000000|2020-07-15 23:00:00|1811.98|1811.48|1812.02|1811.22|1812.39|1811.76|1811.85|1811.18|228
1594854300000|2020-07-15 23:05:00|1812.01|1811.21|1811.74|1811.24|1812.31|1811.69|1811.7|1810.97|187
1594854600000|2020-07-15 23:10:00|1811.76|1811.26|1811.89|1811.39|1812.11|1811.48|1811.63|1810.88|178
1594854900000|2020-07-15 23:15:00|1811.86|1811.36|1811.79|1811.29|1812.06|1811.41|1811.76|1811.05|113
1594855200000|2020-07-15 23:20:00|1812|1811.2|1812.51|1812.01|1812.66|1812.04|1811.36|1810.77|308
1594855500000|2020-07-15 23:25:00|1812.45|1811.95|1812.58|1811.78|1812.81|1812.31|1812.38|1811.74|216
1594855800000|2020-07-15 23:30:00|1812.6|1811.8|1812.69|1812.19|1812.92|1812.29|1812.31|1811.69|286
1594856100000|2020-07-15 23:35:00|1812.75|1812.25|1812.71|1812.21|1813.08|1812.46|1812.47|1811.86|346
1594856400000|2020-07-15 23:40:00|1812.92|1812.12|1812.88|1812.38|1813.13|1812.46|1812.72|1812.08|225
1594856700000|2020-07-15 23:45:00|1812.89|1812.39|1812.9|1812.4|1813.13|1812.5|1812.7|1812.06|216
1594857000000|2020-07-15 23:50:00|1812.91|1812.41|1813.02|1812.52|1813.23|1812.6|1812.74|1812.08|230
1594857300000|2020-07-15 23:55:00|1813.03|1812.53|1813.44|1812.64|1813.59|1813.03|1812.99|1812.35|220
1594857600000|2020-07-16 00:00:00|1813.37|1812.87|1812.59|1812.09|1813.86|1813.26|1812.32|1811.74|732
1594857900000|2020-07-16 00:05:00|1812.6|1812.1|1812.01|1811.51|1812.97|1812.45|1811.97|1811.47|509
1594858200000|2020-07-16 00:10:00|1812.02|1811.52|1812.07|1811.57|1812.4|1811.9|1811.91|1811.12|397
1594858500000|2020-07-16 00:15:00|1812.09|1811.59|1811.42|1810.92|1812.28|1811.78|1811.23|1810.53|428
1594858800000|2020-07-16 00:20:00|1811.4|1810.9|1812.04|1811.54|1812.04|1811.54|1811.31|1810.81|373
1594859100000|2020-07-16 00:25:00|1812.03|1811.53|1811.9|1811.4|1812.13|1811.63|1811.37|1810.85|415
1594859400000|2020-07-16 00:30:00|1811.89|1811.39|1811.33|1810.83|1811.98|1811.48|1810.62|1810.12|688
1594859700000|2020-07-16 00:35:00|1811.34|1810.84|1811.09|1810.59|1811.45|1810.95|1810.72|1810.22|644
1594860000000|2020-07-16 00:40:00|1811.08|1810.58|1810.99|1810.49|1811.41|1810.87|1810.8|1810.25|373
1594860300000|2020-07-16 00:45:00|1811|1810.5|1811.09|1810.59|1811.42|1810.77|1810.81|1810.31|218
1594860600000|2020-07-16 00:50:00|1811.11|1810.61|1810.88|1810.38|1811.27|1810.73|1810.55|1810.05|338
1594860900000|2020-07-16 00:55:00|1810.85|1810.35|1810.81|1810.31|1811.23|1810.64|1810.4|1809.87|459
1594861200000|2020-07-16 01:00:00|1810.79|1810.29|1811.27|1810.77|1811.32|1810.82|1810.26|1809.76|817
1594861500000|2020-07-16 01:05:00|1811.24|1810.74|1810.91|1810.41|1811.51|1810.93|1810.37|1809.87|572
1594861800000|2020-07-16 01:10:00|1811.01|1810.51|1810.21|1809.71|1811.33|1810.76|1810.13|1809.59|558
1594862100000|2020-07-16 01:15:00|1810.27|1809.77|1809.18|1808.68|1810.64|1810.14|1808.92|1808.42|812
1594862400000|2020-07-16 01:20:00|1809.23|1808.73|1808.88|1808.38|1809.82|1809.32|1808.78|1808.28|459
1594862700000|2020-07-16 01:25:00|1808.87|1808.37|1809.33|1808.83|1809.57|1809.04|1808.61|1808.11|557
1594863000000|2020-07-16 01:30:00|1809.31|1808.81|1810.24|1809.74|1810.72|1810.22|1809.12|1808.61|617
1594863300000|2020-07-16 01:35:00|1810.31|1809.81|1809.79|1809.29|1810.31|1809.81|1809.15|1808.65|638
1594863600000|2020-07-16 01:40:00|1809.77|1809.27|1810.01|1809.51|1810.19|1809.66|1809.56|1809.06|378
1594863900000|2020-07-16 01:45:00|1809.99|1809.49|1810.47|1809.97|1810.53|1810.03|1809.92|1809.42|397
1594864200000|2020-07-16 01:50:00|1810.42|1809.92|1810.27|1809.77|1810.46|1809.92|1810.19|1809.53|353
1594864500000|2020-07-16 01:55:00|1810.28|1809.78|1810.54|1810.04|1810.77|1810.1|1810.19|1809.69|323
1594864800000|2020-07-16 02:00:00|1810.71|1809.91|1810.39|1809.89|1810.71|1810.06|1809.93|1809.34|446
1594865100000|2020-07-16 02:05:00|1810.42|1809.92|1810.85|1810.35|1811.27|1810.77|1810.4|1809.89|423
1594865400000|2020-07-16 02:10:00|1810.84|1810.34|1810.57|1810.07|1810.88|1810.38|1810.03|1809.31|370
1594865700000|2020-07-16 02:15:00|1810.58|1810.08|1810.68|1810.18|1810.98|1810.48|1810.5|1810|338
1594866000000|2020-07-16 02:20:00|1810.66|1810.16|1810.15|1809.65|1810.8|1810.3|1809.96|1809.29|283
1594866300000|2020-07-16 02:25:00|1810.12|1809.32|1809.35|1808.85|1810.39|1809.89|1809.21|1808.69|374
1594866600000|2020-07-16 02:30:00|1809.34|1808.84|1808.91|1808.41|1809.35|1808.85|1808.58|1808.08|511
1594866900000|2020-07-16 02:35:00|1808.9|1808.4|1809.15|1808.65|1809.43|1808.79|1808.76|1808.26|372
1594867200000|2020-07-16 02:40:00|1809.17|1808.67|1809.26|1808.76|1809.45|1808.95|1808.63|1808.13|544
1594867500000|2020-07-16 02:45:00|1809.25|1808.75|1809.36|1808.86|1809.46|1808.96|1809.11|1808.61|339
1594867800000|2020-07-16 02:50:00|1809.38|1808.88|1809.62|1809.12|1809.73|1809.23|1809.19|1808.69|441
1594868100000|2020-07-16 02:55:00|1809.66|1809.16|1809.92|1809.42|1810.11|1809.61|1809.57|1808.92|474
1594868400000|2020-07-16 03:00:00|1809.9|1809.4|1810.13|1809.63|1810.29|1809.79|1809.78|1809.28|358
1594868700000|2020-07-16 03:05:00|1810.11|1809.61|1810.12|1809.62|1810.48|1809.8|1809.82|1809.32|243
1594869000000|2020-07-16 03:10:00|1810.01|1809.51|1810.08|1809.58|1810.42|1809.87|1809.94|1809.44|204
1594869300000|2020-07-16 03:15:00|1810.1|1809.6|1810.15|1809.65|1810.4|1809.9|1810|1809.5|243
1594869600000|2020-07-16 03:20:00|1810.13|1809.63|1809.59|1809.09|1810.13|1809.63|1809.37|1808.87|301
1594869900000|2020-07-16 03:25:00|1809.58|1809.08|1809.65|1809.15|1810.11|1809.43|1809.46|1808.89|331
1594870200000|2020-07-16 03:30:00|1809.63|1809.13|1809.7|1809.2|1810.07|1809.42|1809.38|1808.73|266
1594870500000|2020-07-16 03:35:00|1809.69|1809.19|1809.4|1808.9|1809.99|1809.45|1809.18|1808.66|241
1594870800000|2020-07-16 03:40:00|1809.43|1808.93|1809.83|1809.33|1810.16|1809.5|1809.26|1808.76|266
1594871100000|2020-07-16 03:45:00|1809.79|1809.29|1810.07|1809.57|1810.25|1809.69|1809.68|1809.12|284
1594871400000|2020-07-16 03:50:00|1810.08|1809.28|1809.84|1809.34|1810.37|1809.75|1809.71|1808.95|283
1594871700000|2020-07-16 03:55:00|1809.81|1809.31|1809.98|1809.48|1810.38|1809.88|1809.76|1809.26|373
1594872000000|2020-07-16 04:00:00|1810.02|1809.52|1810.11|1809.61|1810.36|1809.66|1809.47|1808.83|339
1594872300000|2020-07-16 04:05:00|1809.95|1809.45|1810.01|1809.51|1810.45|1809.77|1809.72|1809.22|357
1594872600000|2020-07-16 04:10:00|1810.02|1809.52|1809.99|1809.49|1810.19|1809.69|1809.79|1809.29|297
1594872900000|2020-07-16 04:15:00|1809.98|1809.48|1810.13|1809.63|1810.32|1809.82|1809.78|1809.28|363
1594873200000|2020-07-16 04:20:00|1810.15|1809.65|1810.37|1809.87|1810.47|1809.97|1810.04|1809.54|366
1594873500000|2020-07-16 04:25:00|1810.39|1809.89|1810.48|1809.98|1810.66|1810.16|1810.28|1809.78|366
1594873800000|2020-07-16 04:30:00|1810.5|1810|1810.62|1810.12|1810.67|1810.17|1810.43|1809.93|275
1594874100000|2020-07-16 04:35:00|1810.55|1810.05|1810.65|1810.15|1810.66|1810.16|1810.41|1809.91|198
1594874400000|2020-07-16 04:40:00|1810.64|1810.14|1810.79|1810.29|1810.88|1810.38|1810.49|1809.99|282
1594874700000|2020-07-16 04:45:00|1810.8|1810.3|1811.48|1810.98|1811.69|1811.19|1810.75|1810.25|399
1594875000000|2020-07-16 04:50:00|1811.5|1811|1811.58|1811.08|1811.66|1811.16|1811.24|1810.74|316
1594875300000|2020-07-16 04:55:00|1811.54|1811.04|1811.55|1811.05|1811.74|1811.24|1811.38|1810.88|296
1594875600000|2020-07-16 05:00:00|1811.54|1811.04|1810.74|1810.24|1811.55|1811.05|1810.73|1810.11|397
1594875900000|2020-07-16 05:05:00|1810.76|1810.26|1810.09|1809.59|1810.81|1810.27|1809.76|1809.26|396
1594876200000|2020-07-16 05:10:00|1810.05|1809.55|1810.06|1809.56|1810.25|1809.75|1809.8|1809.16|320
1594876500000|2020-07-16 05:15:00|1810.04|1809.54|1809.74|1809.24|1810.25|1809.69|1809.64|1809.05|289
1594876800000|2020-07-16 05:20:00|1809.75|1809.25|1808.83|1808.33|1810.04|1809.47|1808.82|1808.32|498
1594877100000|2020-07-16 05:25:00|1808.85|1808.35|1808.77|1808.27|1809.16|1808.66|1808.47|1807.97|424
1594877400000|2020-07-16 05:30:00|1808.78|1808.28|1808.59|1808.09|1808.98|1808.33|1808.26|1807.76|878
1594877700000|2020-07-16 05:35:00|1808.56|1808.06|1808.67|1808.17|1809.69|1809.19|1808.2|1807.7|818
1594878000000|2020-07-16 05:40:00|1808.66|1808.16|1809.19|1808.69|1809.76|1808.96|1808.56|1808.06|691
1594878300000|2020-07-16 05:45:00|1809.22|1808.72|1808.83|1808.33|1809.38|1808.88|1808.38|1807.88|466
1594878600000|2020-07-16 05:50:00|1808.85|1808.35|1808.32|1807.82|1809.06|1808.56|1807.86|1807.36|615
1594878900000|2020-07-16 05:55:00|1808.26|1807.76|1808.63|1807.83|1808.9|1808.23|1808.03|1807.53|647
1594879200000|2020-07-16 06:00:00|1808.46|1807.66|1808.75|1808.25|1809.46|1808.96|1807.98|1807.48|896
1594879500000|2020-07-16 06:05:00|1808.74|1808.24|1809.11|1808.61|1809.36|1808.86|1808.48|1807.98|778
1594879800000|2020-07-16 06:10:00|1809.14|1808.64|1808.28|1807.78|1809.18|1808.68|1808.27|1807.77|580
1594880100000|2020-07-16 06:15:00|1808.27|1807.77|1808.14|1807.64|1808.96|1808.46|1807.73|1807.23|797
1594880400000|2020-07-16 06:20:00|1808.13|1807.63|1807.75|1807.25|1808.58|1808.08|1807.09|1806.51|977
1594880700000|2020-07-16 06:25:00|1807.6|1807.1|1807.56|1807.06|1808.06|1807.56|1807.07|1806.57|797
1594881000000|2020-07-16 06:30:00|1807.57|1807.07|1806.24|1805.74|1807.8|1807.3|1805.99|1805.48|968
1594881300000|2020-07-16 06:35:00|1806.17|1805.67|1806.37|1805.87|1806.75|1806.25|1805.84|1805.34|1024
1594881600000|2020-07-16 06:40:00|1806.34|1805.84|1806.66|1806.16|1807.55|1807.03|1805.8|1805.3|1052
1594881900000|2020-07-16 06:45:00|1806.68|1806.18|1807.33|1806.83|1808.04|1807.48|1806.54|1806.04|830
1594882200000|2020-07-16 06:50:00|1807.35|1806.85|1807.47|1806.97|1808.07|1807.54|1807.17|1806.67|767
1594882500000|2020-07-16 06:55:00|1807.5|1807|1807.28|1806.78|1807.95|1807.45|1806.26|1805.76|900
1594882800000|2020-07-16 07:00:00|1807.3|1806.8|1806.26|1805.76|1807.94|1807.44|1805.91|1805.41|1151
1594883100000|2020-07-16 07:05:00|1806.31|1805.81|1806.5|1806|1806.84|1806.34|1806.02|1805.52|901
1594883400000|2020-07-16 07:10:00|1806.49|1805.99|1806.72|1806.22|1806.91|1806.41|1806.47|1805.97|706
1594883700000|2020-07-16 07:15:00|1806.68|1806.18|1806.94|1806.44|1807.61|1807.11|1806.53|1806.03|888
1594884000000|2020-07-16 07:20:00|1806.92|1806.42|1807.09|1806.59|1807.11|1806.61|1806.47|1805.97|661
1594884300000|2020-07-16 07:25:00|1807.05|1806.55|1807.42|1806.92|1807.6|1807.1|1806.99|1806.49|711
1594884600000|2020-07-16 07:30:00|1807.41|1806.91|1806.67|1806.17|1808.37|1807.87|1806.63|1806.13|1044
1594884900000|2020-07-16 07:35:00|1806.64|1806.14|1808.37|1807.87|1808.69|1808.19|1806.43|1805.93|1024
1594885200000|2020-07-16 07:40:00|1808.23|1807.73|1807.64|1807.14|1808.4|1807.9|1807.04|1806.54|890
1594885500000|2020-07-16 07:45:00|1807.63|1807.13|1807.37|1806.87|1807.65|1807.15|1807.03|1806.53|691
1594885800000|2020-07-16 07:50:00|1807.36|1806.86|1807.17|1806.67|1807.42|1806.92|1806.81|1806.31|633
1594886100000|2020-07-16 07:55:00|1807.21|1806.71|1806.44|1805.94|1807.4|1806.9|1806.21|1805.71|871
1594886400000|2020-07-16 08:00:00|1806.39|1805.89|1806.63|1806.13|1806.75|1806.25|1806.08|1805.58|896
1594886700000|2020-07-16 08:05:00|1806.61|1806.11|1805.44|1804.94|1806.84|1806.34|1805.04|1804.54|956
1594887000000|2020-07-16 08:10:00|1805.45|1804.95|1806.04|1805.54|1806.92|1806.42|1805.31|1804.81|881
1594887300000|2020-07-16 08:15:00|1806.02|1805.52|1805.33|1804.83|1806.32|1805.82|1805.23|1804.73|852
1594887600000|2020-07-16 08:20:00|1805.32|1804.82|1805.3|1804.8|1805.58|1805.08|1804.92|1804.42|783
1594887900000|2020-07-16 08:25:00|1805.31|1804.81|1805.18|1804.68|1805.51|1805.01|1805.08|1804.58|889
1594888200000|2020-07-16 08:30:00|1805.24|1804.74|1805.63|1805.13|1805.67|1805.17|1805.1|1804.6|577
1594888500000|2020-07-16 08:35:00|1805.61|1805.11|1805.97|1805.47|1806.18|1805.68|1805.44|1804.94|725
1594888800000|2020-07-16 08:40:00|1805.96|1805.46|1806.27|1805.77|1806.49|1805.99|1805.44|1804.94|781
1594889100000|2020-07-16 08:45:00|1806.26|1805.76|1806.21|1805.71|1806.55|1806.05|1806.02|1805.52|617
1594889400000|2020-07-16 08:50:00|1806.22|1805.72|1806.71|1806.21|1806.75|1806.25|1806.2|1805.7|565
1594889700000|2020-07-16 08:55:00|1806.72|1806.22|1806.97|1806.47|1807.16|1806.66|1806.7|1806.2|526
1594890000000|2020-07-16 09:00:00|1806.94|1806.44|1806.98|1806.48|1807.26|1806.76|1806.85|1806.35|601
1594890300000|2020-07-16 09:05:00|1806.96|1806.46|1807.42|1806.62|1807.43|1806.87|1806.69|1806.19|533
1594890600000|2020-07-16 09:10:00|1807.39|1806.59|1808.3|1807.5|1808.66|1808.04|1807.14|1806.54|826
1594890900000|2020-07-16 09:15:00|1808.29|1807.49|1807.51|1807.01|1808.35|1807.77|1807.43|1806.74|619
1594891200000|2020-07-16 09:20:00|1807.52|1807.02|1806.87|1806.07|1807.71|1807.1|1806.64|1806.07|511
1594891500000|2020-07-16 09:25:00|1806.83|1806.03|1805.67|1805.17|1806.92|1806.23|1805.64|1805.01|569
1594891800000|2020-07-16 09:30:00|1805.7|1805.2|1805.54|1805.04|1805.88|1805.38|1804.46|1803.96|879
1594892100000|2020-07-16 09:35:00|1805.53|1805.03|1805.92|1805.12|1805.97|1805.32|1805.39|1804.74|520
1594892400000|2020-07-16 09:40:00|1805.93|1805.13|1805.45|1804.95|1805.95|1805.3|1805.43|1804.78|365
1594892700000|2020-07-16 09:45:00|1805.46|1804.96|1805.58|1805.08|1806.01|1805.45|1805.43|1804.84|622
1594893000000|2020-07-16 09:50:00|1805.59|1805.09|1804.53|1804.03|1805.86|1805.24|1804.33|1803.67|754
1594893300000|2020-07-16 09:55:00|1804.68|1803.88|1805.15|1804.65|1805.73|1805.09|1803.36|1802.86|906
1594893600000|2020-07-16 10:00:00|1805.12|1804.62|1805.39|1804.89|1805.62|1804.92|1804.39|1803.75|781
1594893900000|2020-07-16 10:05:00|1805.4|1804.9|1805.5|1805|1805.54|1805|1804.72|1804.03|692
1594894200000|2020-07-16 10:10:00|1805.48|1804.98|1805.93|1805.43|1806.23|1805.64|1805.47|1804.81|661
1594894500000|2020-07-16 10:15:00|1805.94|1805.44|1804.83|1804.33|1806.23|1805.66|1804.74|1804.08|531
1594894800000|2020-07-16 10:20:00|1804.84|1804.34|1805.55|1805.05|1805.78|1805.16|1804.83|1804.2|464
1594895100000|2020-07-16 10:25:00|1805.56|1805.06|1805.81|1805.31|1806.32|1805.76|1805.5|1804.82|578
1594895400000|2020-07-16 10:30:00|1805.84|1805.34|1805.96|1805.46|1806.33|1805.76|1805.44|1804.8|733
1594895700000|2020-07-16 10:35:00|1805.95|1805.45|1806.67|1806.17|1806.92|1806.28|1805.92|1805.22|814
1594896000000|2020-07-16 10:40:00|1806.68|1806.18|1806.93|1806.43|1807.1|1806.51|1806.6|1806.01|551
1594896300000|2020-07-16 10:45:00|1806.96|1806.46|1806.32|1805.82|1807.27|1806.77|1805.99|1805.34|698
1594896600000|2020-07-16 10:50:00|1806.33|1805.83|1806.31|1805.51|1806.69|1806.08|1806.05|1805.43|443
1594896900000|2020-07-16 10:55:00|1806.3|1805.5|1806.66|1806.16|1806.87|1806.26|1806.04|1805.25|521
1594897200000|2020-07-16 11:00:00|1806.61|1806.11|1806.22|1805.42|1807.17|1806.56|1805.85|1805.2|651
1594897500000|2020-07-16 11:05:00|1806.2|1805.4|1806.25|1805.75|1806.59|1806.01|1805.76|1805.13|534
1594897800000|2020-07-16 11:10:00|1806.26|1805.76|1806.28|1805.78|1806.48|1805.87|1805.57|1804.91|590
1594898100000|2020-07-16 11:15:00|1806.31|1805.81|1806.44|1805.94|1806.88|1806.26|1806.23|1805.65|577
1594898400000|2020-07-16 11:20:00|1806.59|1805.79|1806.89|1806.39|1807.1|1806.46|1806.45|1805.79|432
1594898700000|2020-07-16 11:25:00|1806.88|1806.38|1806.4|1805.9|1807.33|1806.68|1806.34|1805.7|400
1594899000000|2020-07-16 11:30:00|1806.39|1805.89|1806.93|1806.43|1807.13|1806.48|1806.28|1805.64|410
1594899300000|2020-07-16 11:35:00|1806.92|1806.42|1806.13|1805.63|1807.21|1806.58|1806.04|1805.39|570
1594899600000|2020-07-16 11:40:00|1806.12|1805.62|1805.51|1804.71|1806.68|1806.06|1805.48|1804.68|625
1594899900000|2020-07-16 11:45:00|1805.48|1804.68|1806.71|1806.21|1806.9|1806.24|1805.3|1804.5|759
1594900200000|2020-07-16 11:50:00|1806.7|1806.2|1807.56|1807.06|1807.85|1807.17|1806.68|1806.01|799
1594900500000|2020-07-16 11:55:00|1807.58|1807.08|1805.93|1805.43|1808.16|1807.52|1805.93|1805.31|793
1594900800000|2020-07-16 12:00:00|1805.99|1805.49|1804.34|1803.54|1806.39|1805.74|1804|1803.2|1150
1594901100000|2020-07-16 12:05:00|1804.35|1803.55|1805.23|1804.43|1805.49|1804.69|1803.94|1803.21|912
1594901400000|2020-07-16 12:10:00|1805.28|1804.48|1805.72|1804.92|1806.02|1805.37|1804.9|1804.27|839
1594901700000|2020-07-16 12:15:00|1805.53|1805.03|1805.96|1805.46|1806.44|1805.78|1805.52|1804.86|886
1594902000000|2020-07-16 12:20:00|1805.95|1805.45|1805.01|1804.21|1806.37|1805.74|1804.66|1804.03|947
1594902300000|2020-07-16 12:25:00|1805.15|1804.35|1805.56|1804.76|1805.89|1805.09|1804.34|1803.54|972
1594902600000|2020-07-16 12:30:00|1805.64|1804.84|1807.61|1807.11|1809.43|1808.77|1804.72|1803.92|1701
1594902900000|2020-07-16 12:35:00|1807.6|1807.1|1806.46|1805.66|1808.44|1807.71|1805.77|1804.97|1343
1594903200000|2020-07-16 12:40:00|1806.43|1805.63|1807.47|1806.97|1807.79|1807.25|1805.96|1805.24|1145
1594903500000|2020-07-16 12:45:00|1807.44|1806.94|1807.1|1806.6|1807.89|1807.26|1806.24|1805.49|921
1594903800000|2020-07-16 12:50:00|1807.13|1806.63|1805.9|1805.4|1807.33|1806.71|1804.99|1804.34|1289
1594904100000|2020-07-16 12:55:00|1805.91|1805.41|1805.67|1805.17|1806.07|1805.56|1804.21|1803.67|1260
1594904400000|2020-07-16 13:00:00|1805.64|1805.14|1804.3|1803.8|1805.75|1805.14|1804.09|1803.36|1436
1594904700000|2020-07-16 13:05:00|1804.33|1803.83|1805.82|1805.02|1806.09|1805.4|1803.71|1803.21|1350
1594905000000|2020-07-16 13:10:00|1805.83|1805.03|1804.26|1803.76|1805.87|1805.15|1804.26|1803.7|1063
1594905300000|2020-07-16 13:15:00|1804.32|1803.82|1805.77|1805.27|1806.04|1805.39|1803.87|1803.07|1111
1594905600000|2020-07-16 13:20:00|1805.76|1805.26|1805.62|1805.12|1806.22|1805.6|1805.4|1804.77|1014
1594905900000|2020-07-16 13:25:00|1805.75|1804.95|1806.77|1806.27|1807.28|1806.62|1804.86|1804.19|1168
1594906200000|2020-07-16 13:30:00|1807.02|1806.22|1806.86|1806.06|1807.85|1807.15|1806.52|1805.84|1453
1594906500000|2020-07-16 13:35:00|1806.95|1806.15|1806.89|1806.09|1807.69|1807.09|1806.47|1805.83|1334
1594906800000|2020-07-16 13:40:00|1806.91|1806.11|1806.61|1805.81|1807.27|1806.63|1806|1805.4|1240
1594907100000|2020-07-16 13:45:00|1806.64|1805.84|1806.96|1806.46|1807.37|1806.75|1806.3|1805.6|1299
1594907400000|2020-07-16 13:50:00|1807.11|1806.31|1807.87|1807.37|1808.31|1807.75|1806.97|1806.25|1255
1594907700000|2020-07-16 13:55:00|1807.88|1807.38|1806.99|1806.19|1808.17|1807.44|1806.95|1806.15|1224
1594908000000|2020-07-16 14:00:00|1807|1806.2|1807.3|1806.8|1808.62|1807.82|1806.88|1806.18|1439
1594908300000|2020-07-16 14:05:00|1807.36|1806.86|1807.2|1806.7|1808.57|1807.9|1806.95|1806.41|1334
1594908600000|2020-07-16 14:10:00|1807.22|1806.72|1806.05|1805.55|1807.48|1806.84|1805.84|1805.21|1192
1594908900000|2020-07-16 14:15:00|1806.04|1805.54|1805.99|1805.49|1806.54|1805.89|1805.74|1805.17|1308
1594909200000|2020-07-16 14:20:00|1806.01|1805.51|1807.72|1806.92|1807.84|1807.2|1805.88|1805.27|1269
1594909500000|2020-07-16 14:25:00|1807.74|1806.94|1808.64|1807.84|1808.9|1808.26|1807.12|1806.32|1199
1594909800000|2020-07-16 14:30:00|1808.51|1808.01|1808.91|1808.11|1809.17|1808.51|1808.02|1807.48|1235
1594910100000|2020-07-16 14:35:00|1808.76|1808.26|1808.22|1807.42|1809.17|1808.58|1807.83|1807.17|1048
1594910400000|2020-07-16 14:40:00|1808.24|1807.44|1808.36|1807.86|1808.61|1807.99|1807.51|1806.78|1294
1594910700000|2020-07-16 14:45:00|1808.32|1807.82|1807.22|1806.72|1808.66|1808.01|1807.22|1806.59|916
1594911000000|2020-07-16 14:50:00|1807.28|1806.78|1808.09|1807.59|1808.16|1807.64|1806.91|1806.29|1016
1594911300000|2020-07-16 14:55:00|1808.08|1807.58|1808.52|1808.02|1809.17|1808.6|1808.08|1807.58|1207
1594911600000|2020-07-16 15:00:00|1808.51|1808.01|1807.58|1807.08|1809.01|1808.32|1807.58|1806.93|1100
1594911900000|2020-07-16 15:05:00|1807.51|1807.01|1805.07|1804.27|1807.64|1807.01|1804.62|1803.9|1281
1594912200000|2020-07-16 15:10:00|1805.08|1804.28|1806.01|1805.21|1806.06|1805.49|1804.81|1804.01|1243
1594912500000|2020-07-16 15:15:00|1805.98|1805.18|1806.03|1805.23|1806.33|1805.63|1805.58|1804.93|1062
1594912800000|2020-07-16 15:20:00|1806.01|1805.21|1805.88|1805.08|1806.13|1805.47|1805.43|1804.78|972
1594913100000|2020-07-16 15:25:00|1805.89|1805.09|1805.88|1805.08|1806.12|1805.41|1805.33|1804.69|904
1594913400000|2020-07-16 15:30:00|1805.73|1805.23|1805.25|1804.75|1806.51|1805.89|1805.18|1804.55|1023
1594913700000|2020-07-16 15:35:00|1805.4|1804.6|1806.63|1806.13|1806.67|1806.17|1805.14|1804.51|1165
1594914000000|2020-07-16 15:40:00|1806.65|1806.15|1806.01|1805.51|1807.03|1806.38|1805.88|1805.38|922
1594914300000|2020-07-16 15:45:00|1806.06|1805.56|1806.41|1805.91|1806.88|1806.27|1806.06|1805.56|874
1594914600000|2020-07-16 15:50:00|1806.43|1805.93|1806.73|1806.23|1807.05|1806.55|1806.39|1805.76|818
1594914900000|2020-07-16 15:55:00|1806.74|1806.24|1806.89|1806.09|1807.15|1806.49|1806.27|1805.59|701
1594915200000|2020-07-16 16:00:00|1806.9|1806.1|1806.58|1805.78|1807.1|1806.44|1806.21|1805.57|769
1594915500000|2020-07-16 16:05:00|1806.59|1805.79|1807.38|1806.58|1807.5|1806.8|1806.43|1805.77|810
1594915800000|2020-07-16 16:10:00|1807.39|1806.59|1806.72|1805.92|1808.01|1807.43|1806.61|1805.89|964
1594916100000|2020-07-16 16:15:00|1806.75|1805.95|1805.73|1804.93|1807.01|1806.31|1805.39|1804.77|1096
1594916400000|2020-07-16 16:20:00|1805.72|1804.92|1804.96|1804.16|1805.79|1805.1|1804.5|1803.86|1128
1594916700000|2020-07-16 16:25:00|1804.87|1804.37|1804.01|1803.21|1805.26|1804.63|1803.67|1802.98|1355
1594917000000|2020-07-16 16:30:00|1804|1803.2|1804.3|1803.5|1804.69|1804.09|1803.45|1802.91|1082
1594917300000|2020-07-16 16:35:00|1804.28|1803.48|1804.08|1803.28|1804.87|1804.22|1803.85|1803.05|964
1594917600000|2020-07-16 16:40:00|1804.1|1803.3|1804.31|1803.51|1804.69|1804.05|1803.6|1802.8|849
1594917900000|2020-07-16 16:45:00|1804.34|1803.54|1803.68|1802.88|1804.7|1803.95|1803.4|1802.87|801
1594918200000|2020-07-16 16:50:00|1803.69|1802.89|1802.91|1802.41|1803.93|1803.27|1801.27|1800.53|1464
1594918500000|2020-07-16 16:55:00|1802.78|1802.28|1801.66|1800.86|1803.24|1802.65|1801.31|1800.75|1307
1594918800000|2020-07-16 17:00:00|1801.6|1800.8|1800.73|1799.93|1801.91|1801.27|1800.25|1799.75|1460
1594919100000|2020-07-16 17:05:00|1800.76|1799.96|1798.65|1797.85|1800.76|1799.99|1797.95|1797.15|1757
1594919400000|2020-07-16 17:10:00|1798.66|1797.86|1799.88|1799.08|1799.88|1799.08|1796.93|1796.13|1607
1594919700000|2020-07-16 17:15:00|1799.86|1799.06|1799.96|1799.16|1800.04|1799.24|1797.93|1797.18|1373
1594920000000|2020-07-16 17:20:00|1799.94|1799.14|1799.13|1798.33|1800.05|1799.32|1798.37|1797.57|1239
1594920300000|2020-07-16 17:25:00|1799.21|1798.41|1800.77|1799.97|1800.8|1800.19|1798.69|1797.89|1150
1594920600000|2020-07-16 17:30:00|1800.75|1799.95|1797.69|1796.89|1800.92|1800.29|1797.45|1796.82|1280
1594920900000|2020-07-16 17:35:00|1797.7|1796.9|1797.86|1797.36|1798.5|1797.89|1797.11|1796.58|1264
1594921200000|2020-07-16 17:40:00|1797.83|1797.33|1797.25|1796.45|1798.33|1797.7|1797.06|1796.45|1051
1594921500000|2020-07-16 17:45:00|1797.24|1796.44|1798.3|1797.8|1798.64|1798|1796.79|1796.16|1139
1594921800000|2020-07-16 17:50:00|1798.31|1797.81|1798.47|1797.67|1798.48|1797.83|1797.92|1797.3|752
1594922100000|2020-07-16 17:55:00|1798.45|1797.65|1797.59|1797.09|1798.46|1797.82|1797.33|1796.74|933
1594922400000|2020-07-16 18:00:00|1797.57|1797.07|1796.22|1795.72|1797.88|1797.28|1796.03|1795.43|1091
1594922700000|2020-07-16 18:05:00|1796.28|1795.78|1796.6|1795.8|1796.78|1796.26|1796.13|1795.55|1243
1594923000000|2020-07-16 18:10:00|1796.61|1795.81|1796.93|1796.43|1797.11|1796.49|1796.28|1795.74|999
1594923300000|2020-07-16 18:15:00|1796.94|1796.44|1796.96|1796.16|1797.21|1796.55|1796.57|1796.01|949
1594923600000|2020-07-16 18:20:00|1796.87|1796.37|1796.77|1796.27|1797.2|1796.55|1796.44|1795.87|803
1594923900000|2020-07-16 18:25:00|1796.91|1796.11|1797.06|1796.56|1797.19|1796.58|1796.1|1795.47|870
1594924200000|2020-07-16 18:30:00|1797.14|1796.64|1797.58|1797.08|1797.87|1797.25|1796.91|1796.28|828
1594924500000|2020-07-16 18:35:00|1797.6|1797.1|1797.17|1796.37|1798.19|1797.65|1796.95|1796.3|908
1594924800000|2020-07-16 18:40:00|1797.15|1796.35|1797.36|1796.56|1797.54|1796.92|1796.51|1795.88|886
1594925100000|2020-07-16 18:45:00|1797.31|1796.51|1796.93|1796.13|1797.99|1797.42|1796.47|1795.81|944
1594925400000|2020-07-16 18:50:00|1796.88|1796.08|1797.05|1796.25|1797.81|1797.02|1796.73|1796.08|758
1594925700000|2020-07-16 18:55:00|1797.08|1796.28|1797.36|1796.56|1797.36|1796.56|1796.47|1795.82|750
1594926000000|2020-07-16 19:00:00|1797.34|1796.54|1797.15|1796.35|1797.63|1796.88|1796.28|1795.71|935
1594926300000|2020-07-16 19:05:00|1797.23|1796.43|1797.75|1796.95|1798.34|1797.74|1797.12|1796.32|926
1594926600000|2020-07-16 19:10:00|1797.74|1796.94|1797.37|1796.87|1798.02|1797.33|1797.11|1796.31|881
1594926900000|2020-07-16 19:15:00|1797.38|1796.88|1797.53|1797.03|1798.12|1797.49|1796.76|1796.08|875
1594927200000|2020-07-16 19:20:00|1797.68|1796.88|1796.8|1796.3|1797.69|1797.04|1796.52|1796.02|662
1594927500000|2020-07-16 19:25:00|1796.78|1796.28|1796.52|1796.02|1797.53|1796.95|1796.36|1795.79|735
1594927800000|2020-07-16 19:30:00|1796.51|1796.01|1797.02|1796.52|1797.11|1796.58|1796.26|1795.71|763
1594928100000|2020-07-16 19:35:00|1797.03|1796.53|1797.57|1797.07|1797.76|1797.18|1796.8|1796.2|777
1594928400000|2020-07-16 19:40:00|1797.55|1797.05|1796.92|1796.42|1797.67|1797.06|1796.91|1796.28|806
1594928700000|2020-07-16 19:45:00|1796.87|1796.37|1796.31|1795.81|1797.07|1796.52|1796.12|1795.55|974
1594929000000|2020-07-16 19:50:00|1796.32|1795.82|1795.85|1795.35|1796.63|1796.02|1795.57|1794.96|1104
1594929300000|2020-07-16 19:55:00|1795.84|1795.34|1795.73|1795.23|1796.18|1795.61|1795.34|1794.69|890
1594929600000|2020-07-16 20:00:00|1795.72|1795.22|1796.88|1796.08|1796.95|1796.15|1795.68|1795.06|595
1594929900000|2020-07-16 20:05:00|1796.85|1796.05|1797.07|1796.27|1797.32|1796.65|1796.01|1795.41|485
1594930200000|2020-07-16 20:10:00|1797.11|1796.31|1796.53|1795.73|1797.28|1796.48|1796.13|1795.44|376
1594930500000|2020-07-16 20:15:00|1796.55|1795.75|1796.24|1795.44|1796.59|1795.79|1796.06|1795.26|255
1594930800000|2020-07-16 20:20:00|1796.31|1795.51|1796.18|1795.38|1796.44|1795.69|1796.01|1795.21|262
1594931100000|2020-07-16 20:25:00|1796.22|1795.42|1796.52|1795.72|1796.55|1795.75|1795.98|1795.18|245
1594931400000|2020-07-16 20:30:00|1796.59|1795.79|1797.48|1796.68|1797.54|1796.74|1795.85|1795.05|444
1594931700000|2020-07-16 20:35:00|1797.47|1796.67|1796.68|1795.88|1797.58|1796.78|1796.55|1795.75|258
1594932000000|2020-07-16 20:40:00|1796.73|1795.93|1796.74|1795.94|1797.11|1796.31|1796.38|1795.58|242
1594932300000|2020-07-16 20:45:00|1796.66|1795.86|1797.22|1796.42|1797.58|1796.78|1796.47|1795.67|344
1594932600000|2020-07-16 20:50:00|1797.18|1796.38|1797.61|1796.81|1798.05|1797.25|1797.15|1796.35|342
1594932900000|2020-07-16 20:55:00|1797.57|1796.77|1797.68|1796.88|1797.99|1797.19|1797.17|1796.37|291
1594936800000|2020-07-16 22:00:00|1797.84|1797.04|1798.49|1797.69|1798.8|1798|1797.56|1796.76|590
1594937100000|2020-07-16 22:05:00|1798.51|1797.71|1798.6|1797.8|1799.11|1798.31|1797.94|1797.14|433
1594937400000|2020-07-16 22:10:00|1798.66|1797.86|1798.23|1797.43|1798.67|1797.87|1797.94|1797.14|249
1594937700000|2020-07-16 22:15:00|1798.22|1797.42|1797.76|1796.96|1798.27|1797.47|1797.43|1796.63|285
1594938000000|2020-07-16 22:20:00|1797.75|1796.95|1797.55|1796.75|1797.84|1797.04|1797.38|1796.58|188
1594938300000|2020-07-16 22:25:00|1797.56|1796.76|1797.69|1796.89|1797.92|1797.12|1797.56|1796.76|183
1594938600000|2020-07-16 22:30:00|1797.7|1796.9|1797.8|1797|1798.04|1797.24|1797.64|1796.84|201
1594938900000|2020-07-16 22:35:00|1797.78|1796.98|1798.6|1797.8|1798.69|1797.94|1797.68|1796.88|259
1594939200000|2020-07-16 22:40:00|1798.54|1797.74|1798.47|1797.67|1798.68|1798.04|1798.23|1797.48|333
1594939500000|2020-07-16 22:45:00|1798.48|1797.68|1798.13|1797.33|1798.6|1797.8|1797.95|1797.15|230
1594939800000|2020-07-16 22:50:00|1798.14|1797.34|1798.31|1797.51|1798.47|1797.79|1798.03|1797.23|233
1594940100000|2020-07-16 22:55:00|1798.29|1797.49|1798.09|1797.29|1798.48|1797.68|1797.68|1796.89|240
1594940400000|2020-07-16 23:00:00|1798.04|1797.24|1797.92|1797.42|1798.24|1797.53|1797.6|1796.8|298
1594940700000|2020-07-16 23:05:00|1797.87|1797.37|1798.31|1797.51|1798.34|1797.63|1797.66|1796.97|429
1594941000000|2020-07-16 23:10:00|1798.34|1797.54|1798.1|1797.3|1798.65|1797.85|1798.05|1797.25|427
1594941300000|2020-07-16 23:15:00|1798.11|1797.31|1797.5|1796.7|1798.73|1797.93|1797.16|1796.36|451
1594941600000|2020-07-16 23:20:00|1797.51|1796.71|1799.27|1798.47|1799.43|1798.63|1797.47|1796.67|561
1594941900000|2020-07-16 23:25:00|1799.28|1798.48|1798.88|1798.08|1799.32|1798.52|1798.74|1797.94|463
1594942200000|2020-07-16 23:30:00|1798.85|1798.05|1798.75|1797.95|1799.13|1798.33|1798.64|1797.84|291
1594942500000|2020-07-16 23:35:00|1798.8|1798|1798.39|1797.59|1799.05|1798.25|1798.28|1797.48|262
1594942800000|2020-07-16 23:40:00|1798.38|1797.58|1798.41|1797.61|1798.73|1798.1|1798.33|1797.53|252
1594943100000|2020-07-16 23:45:00|1798.39|1797.59|1798.64|1797.84|1798.91|1798.11|1798.33|1797.53|377
1594943400000|2020-07-16 23:50:00|1798.66|1797.86|1798.89|1798.09|1798.96|1798.16|1798.27|1797.58|344
1594943700000|2020-07-16 23:55:00|1798.88|1798.08|1798.88|1798.08|1799.17|1798.37|1798.75|1797.95|305
1594944000000|2020-07-17 00:00:00|1798.86|1798.06|1798.44|1797.64|1798.96|1798.16|1797.99|1797.19|457
1594944300000|2020-07-17 00:05:00|1798.41|1797.61|1798.7|1797.9|1798.78|1798.1|1797.79|1797.1|443
1594944600000|2020-07-17 00:10:00|1798.68|1797.88|1799.3|1798.5|1799.3|1798.65|1798.41|1797.77|368
1594944900000|2020-07-17 00:15:00|1799.28|1798.48|1799.07|1798.27|1799.48|1798.87|1798.8|1798.04|321
1594945200000|2020-07-17 00:20:00|1799.08|1798.28|1799.5|1798.7|1799.61|1798.97|1798.7|1798.09|414
1594945500000|2020-07-17 00:25:00|1799.49|1798.69|1799.13|1798.33|1799.64|1798.84|1798.74|1798.03|467
1594945800000|2020-07-17 00:30:00|1799.15|1798.35|1798.83|1798.33|1800.02|1799.22|1798.78|1798.08|467
1594946100000|2020-07-17 00:35:00|1799.24|1798.44|1799.02|1798.52|1799.6|1798.92|1798.98|1798.24|252
1594946400000|2020-07-17 00:40:00|1799.17|1798.37|1798.13|1797.63|1799.7|1798.92|1798.13|1797.54|447
1594946700000|2020-07-17 00:45:00|1798.11|1797.61|1798.13|1797.63|1798.39|1797.71|1797.67|1797.14|414
1594947000000|2020-07-17 00:50:00|1798.15|1797.65|1799.09|1798.59|1799.41|1798.62|1798.04|1797.38|570
1594947300000|2020-07-17 00:55:00|1799.13|1798.63|1798.28|1797.78|1799.35|1798.71|1798.2|1797.61|521
1594947600000|2020-07-17 01:00:00|1798.32|1797.82|1799.31|1798.81|1800.03|1799.4|1798.24|1797.73|944
1594947900000|2020-07-17 01:05:00|1799.33|1798.83|1799.45|1798.65|1799.77|1799.14|1799.2|1798.55|542
1594948200000|2020-07-17 01:10:00|1799.46|1798.66|1799.58|1798.78|1800.01|1799.35|1799.31|1798.58|428
1594948500000|2020-07-17 01:15:00|1799.55|1798.75|1797.22|1796.72|1799.59|1798.79|1797.2|1796.57|865
1594948800000|2020-07-17 01:20:00|1797.32|1796.82|1797.19|1796.69|1797.5|1796.91|1796.74|1796.16|646
1594949100000|2020-07-17 01:25:00|1797.13|1796.63|1797.99|1797.19|1798.39|1797.77|1796.82|1796.02|733
1594949400000|2020-07-17 01:30:00|1797.98|1797.18|1798.07|1797.27|1798.78|1798.23|1797.18|1796.38|872
1594949700000|2020-07-17 01:35:00|1798.04|1797.24|1797.41|1796.61|1798.64|1798|1796.62|1796.05|1137
1594950000000|2020-07-17 01:40:00|1797.43|1796.63|1796.91|1796.11|1797.44|1796.64|1796.5|1795.86|1056
1594950300000|2020-07-17 01:45:00|1796.99|1796.19|1796.9|1796.1|1797.62|1796.82|1796.25|1795.45|954
1594950600000|2020-07-17 01:50:00|1796.85|1796.05|1797.33|1796.53|1797.81|1797.22|1796.67|1796.01|729
1594950900000|2020-07-17 01:55:00|1797.41|1796.61|1797.09|1796.59|1797.67|1797.14|1796.84|1796.13|696
1594951200000|2020-07-17 02:00:00|1797.08|1796.58|1797.03|1796.23|1797.4|1796.71|1796.3|1795.54|618
1594951500000|2020-07-17 02:05:00|1797.02|1796.22|1797.14|1796.34|1797.94|1797.14|1796.86|1796.06|690
1594951800000|2020-07-17 02:10:00|1797.13|1796.33|1797.85|1797.05|1798.03|1797.38|1796.79|1796.25|514
1594952100000|2020-07-17 02:15:00|1797.86|1797.06|1798.3|1797.5|1798.64|1797.84|1797.46|1796.72|419
1594952400000|2020-07-17 02:20:00|1798.31|1797.51|1798.29|1797.49|1798.55|1797.88|1797.95|1797.3|466
1594952700000|2020-07-17 02:25:00|1798.3|1797.5|1798.89|1798.09|1799|1798.23|1798.16|1797.45|354
1594953000000|2020-07-17 02:30:00|1798.96|1798.16|1798.96|1798.16|1799.26|1798.64|1798.17|1797.67|489
1594953300000|2020-07-17 02:35:00|1798.97|1798.17|1798.99|1798.19|1799.51|1798.97|1798.87|1798.07|414
1594953600000|2020-07-17 02:40:00|1799|1798.2|1798.63|1797.83|1799.18|1798.38|1798.51|1797.71|429
1594953900000|2020-07-17 02:45:00|1798.6|1797.8|1798.42|1797.62|1798.85|1798.05|1798.11|1797.31|471
1594954200000|2020-07-17 02:50:00|1798.44|1797.64|1797.98|1797.48|1798.83|1798.13|1797.78|1797.18|437
1594954500000|2020-07-17 02:55:00|1798.02|1797.52|1798.39|1797.59|1798.84|1798.07|1798.02|1797.38|350
1594954800000|2020-07-17 03:00:00|1798.38|1797.58|1798.54|1797.74|1798.78|1798.15|1798.27|1797.55|287
1594955100000|2020-07-17 03:05:00|1798.56|1797.76|1798.34|1797.84|1798.83|1798.18|1798.28|1797.66|323
1594955400000|2020-07-17 03:10:00|1798.32|1797.82|1798.41|1797.61|1798.64|1797.96|1798.21|1797.41|305
1594955700000|2020-07-17 03:15:00|1798.4|1797.6|1798.32|1797.82|1798.82|1798.22|1798.14|1797.48|276
1594956000000|2020-07-17 03:20:00|1798.36|1797.86|1798.45|1797.95|1798.6|1797.95|1798.12|1797.5|187
1594956300000|2020-07-17 03:25:00|1798.62|1797.82|1798.62|1798.12|1799.02|1798.26|1798.32|1797.66|258
1594956600000|2020-07-17 03:30:00|1798.79|1797.99|1798.76|1797.96|1799.02|1798.33|1798.53|1797.84|214
1594956900000|2020-07-17 03:35:00|1798.77|1797.97|1799.17|1798.37|1799.26|1798.55|1798.49|1797.85|305
1594957200000|2020-07-17 03:40:00|1799.2|1798.4|1799.31|1798.51|1799.61|1798.81|1798.91|1798.26|264
1594957500000|2020-07-17 03:45:00|1799.3|1798.5|1799.53|1798.73|1799.54|1798.75|1799.13|1798.46|180
1594957800000|2020-07-17 03:50:00|1799.46|1798.66|1799.47|1798.67|1799.59|1798.79|1799.26|1798.46|208
1594958100000|2020-07-17 03:55:00|1799.46|1798.66|1799.62|1798.82|1799.66|1798.86|1799.01|1798.35|201
1594958400000|2020-07-17 04:00:00|1799.63|1798.83|1799.23|1798.43|1799.71|1798.91|1799.21|1798.41|242
1594958700000|2020-07-17 04:05:00|1799.24|1798.44|1799.18|1798.38|1799.32|1798.66|1798.77|1798.09|271
1594959000000|2020-07-17 04:10:00|1799.19|1798.39|1798.9|1798.1|1799.2|1798.45|1798.56|1797.76|264
1594959300000|2020-07-17 04:15:00|1798.88|1798.08|1798.5|1798|1799.02|1798.29|1798.43|1797.75|225
1594959600000|2020-07-17 04:20:00|1798.49|1797.99|1799.13|1798.33|1799.35|1798.68|1798.47|1797.83|255
1594959900000|2020-07-17 04:25:00|1799.08|1798.28|1799.16|1798.36|1799.3|1798.59|1798.86|1798.18|215
1594960200000|2020-07-17 04:30:00|1799.15|1798.35|1798.79|1798.29|1799.42|1798.63|1798.7|1798.11|239
1594960500000|2020-07-17 04:35:00|1798.97|1798.17|1798.92|1798.42|1799.49|1798.87|1798.82|1798.13|358
1594960800000|2020-07-17 04:40:00|1798.91|1798.41|1799.18|1798.38|1799.2|1798.52|1798.78|1798.14|151
1594961100000|2020-07-17 04:45:00|1798.98|1798.48|1799.16|1798.66|1799.26|1798.69|1798.96|1798.32|179
1594961400000|2020-07-17 04:50:00|1799.26|1798.46|1799.01|1798.51|1799.6|1798.97|1798.77|1798.12|322
1594961700000|2020-07-17 04:55:00|1799.02|1798.52|1799.1|1798.6|1799.19|1798.64|1798.89|1798.25|147
1594962000000|2020-07-17 05:00:00|1799.02|1798.52|1799.03|1798.23|1799.21|1798.62|1798.62|1797.95|339
1594962300000|2020-07-17 05:05:00|1798.89|1798.39|1798.78|1798.28|1799.15|1798.5|1798.76|1798.15|202
1594962600000|2020-07-17 05:10:00|1798.86|1798.36|1799.04|1798.24|1799.23|1798.63|1798.79|1798.05|191
1594962900000|2020-07-17 05:15:00|1798.88|1798.38|1798.98|1798.48|1799.13|1798.54|1798.78|1798.1|220
1594963200000|2020-07-17 05:20:00|1798.99|1798.49|1798.94|1798.44|1799.27|1798.61|1798.87|1798.17|206
1594963500000|2020-07-17 05:25:00|1798.93|1798.43|1798.85|1798.35|1799.08|1798.5|1798.78|1798.11|168
1594963800000|2020-07-17 05:30:00|1799|1798.2|1800.15|1799.35|1800.15|1799.39|1798.82|1798.17|317
1594964100000|2020-07-17 05:35:00|1800.13|1799.33|1799.92|1799.12|1800.32|1799.52|1799.1|1798.37|590
1594964400000|2020-07-17 05:40:00|1799.93|1799.13|1799.65|1799.15|1800.07|1799.41|1799.33|1798.72|422
1594964700000|2020-07-17 05:45:00|1799.66|1799.16|1800.1|1799.6|1800.49|1799.87|1799.57|1798.93|562
1594965000000|2020-07-17 05:50:00|1800.23|1799.43|1799.32|1798.82|1800.32|1799.77|1799.22|1798.67|519
1594965300000|2020-07-17 05:55:00|1799.37|1798.87|1800.39|1799.59|1800.54|1799.74|1799.18|1798.53|614
1594965600000|2020-07-17 06:00:00|1800.37|1799.57|1800.19|1799.39|1800.77|1800.05|1799.94|1799.31|580
1594965900000|2020-07-17 06:05:00|1800.23|1799.43|1799.9|1799.1|1800.47|1799.83|1799.66|1798.98|427
1594966200000|2020-07-17 06:10:00|1799.91|1799.11|1799.96|1799.16|1800.24|1799.51|1799.45|1798.86|463
1594966500000|2020-07-17 06:15:00|1799.97|1799.17|1800.07|1799.57|1800.74|1800.09|1799.8|1799.15|473
1594966800000|2020-07-17 06:20:00|1800.06|1799.56|1799.34|1798.84|1800.25|1799.56|1799.19|1798.56|708
1594967100000|2020-07-17 06:25:00|1799.29|1798.79|1799.92|1799.42|1800.21|1799.64|1799.21|1798.65|705
1594967400000|2020-07-17 06:30:00|1799.96|1799.46|1799.91|1799.41|1800.62|1800.05|1799.64|1799.06|725
1594967700000|2020-07-17 06:35:00|1799.92|1799.42|1800.14|1799.64|1800.44|1799.8|1799.68|1799.06|647
1594968000000|2020-07-17 06:40:00|1800.06|1799.56|1799.53|1799.03|1800.47|1799.86|1799.51|1798.85|698
1594968300000|2020-07-17 06:45:00|1799.49|1798.99|1799.31|1798.81|1799.74|1799.13|1799.17|1798.53|660
1594968600000|2020-07-17 06:50:00|1799.27|1798.77|1799.72|1799.22|1800.05|1799.47|1799.22|1798.55|640
1594968900000|2020-07-17 06:55:00|1799.74|1799.24|1799.58|1799.08|1800.48|1799.84|1799.33|1798.7|776
1594969200000|2020-07-17 07:00:00|1799.6|1799.1|1799.68|1799.18|1800.66|1800.06|1799.53|1798.95|896
1594969500000|2020-07-17 07:05:00|1799.69|1799.19|1799.75|1798.95|1800.43|1799.78|1798.96|1798.36|798
1594969800000|2020-07-17 07:10:00|1799.76|1798.96|1800.87|1800.07|1801.07|1800.34|1799.59|1798.94|757
1594970100000|2020-07-17 07:15:00|1800.86|1800.06|1800.39|1799.59|1801.07|1800.28|1800.06|1799.38|857
1594970400000|2020-07-17 07:20:00|1800.4|1799.6|1800.41|1799.61|1800.8|1800.15|1799.97|1799.35|660
1594970700000|2020-07-17 07:25:00|1800.4|1799.6|1800.77|1799.97|1801.15|1800.52|1800.09|1799.46|657
1594971000000|2020-07-17 07:30:00|1800.78|1799.98|1799.87|1799.37|1800.8|1800.16|1799.42|1798.81|792
1594971300000|2020-07-17 07:35:00|1800.02|1799.22|1800.48|1799.98|1800.62|1799.99|1799.7|1799.08|664
1594971600000|2020-07-17 07:40:00|1800.49|1799.99|1800.14|1799.64|1801.74|1801.13|1800.1|1799.47|805
1594971900000|2020-07-17 07:45:00|1800.13|1799.63|1801.22|1800.42|1801.27|1800.63|1800.01|1799.43|752
1594972200000|2020-07-17 07:50:00|1801.07|1800.57|1801.32|1800.82|1801.92|1801.27|1800.74|1800.2|884
1594972500000|2020-07-17 07:55:00|1801.17|1800.67|1801.13|1800.63|1801.83|1801.21|1800.89|1800.31|859
1594972800000|2020-07-17 08:00:00|1801.14|1800.64|1802.08|1801.28|1802.29|1801.57|1801.1|1800.5|942
1594973100000|2020-07-17 08:05:00|1802.06|1801.26|1801.97|1801.47|1802.37|1801.77|1801.27|1800.65|869
1594973400000|2020-07-17 08:10:00|1801.96|1801.46|1802.17|1801.37|1802.52|1801.76|1801.47|1800.86|690
1594973700000|2020-07-17 08:15:00|1802.21|1801.41|1802.27|1801.47|1802.5|1801.81|1801.66|1800.92|740
1594974000000|2020-07-17 08:20:00|1802.26|1801.46|1802.32|1801.82|1802.75|1801.95|1801.98|1801.33|686
1594974300000|2020-07-17 08:25:00|1802.27|1801.77|1802.43|1801.63|1802.48|1801.85|1801.75|1801.17|577
1594974600000|2020-07-17 08:30:00|1802.4|1801.6|1802.27|1801.77|1802.55|1801.97|1801.97|1801.32|554
1594974900000|2020-07-17 08:35:00|1802.37|1801.57|1802.38|1801.88|1802.67|1802.17|1802.07|1801.48|498
1594975200000|2020-07-17 08:40:00|1802.36|1801.86|1802.02|1801.52|1802.7|1802.19|1801.9|1801.27|686
1594975500000|2020-07-17 08:45:00|1802.01|1801.51|1801.73|1801.23|1802.23|1801.72|1801.66|1801.04|488
1594975800000|2020-07-17 08:50:00|1801.72|1801.22|1802.05|1801.55|1802.26|1801.69|1801.57|1801.01|647
1594976100000|2020-07-17 08:55:00|1802.07|1801.57|1802.81|1802.31|1803.26|1802.66|1802.04|1801.54|677
1594976400000|2020-07-17 09:00:00|1802.77|1802.27|1801.91|1801.41|1802.92|1802.38|1801.71|1801.07|836
1594976700000|2020-07-17 09:05:00|1801.9|1801.4|1802.38|1801.58|1802.51|1801.77|1801.5|1800.87|657
1594977000000|2020-07-17 09:10:00|1802.4|1801.6|1802.77|1801.97|1802.96|1802.25|1802.18|1801.51|747
1594977300000|2020-07-17 09:15:00|1802.79|1801.99|1802.79|1802.29|1803.77|1803.08|1802.76|1801.97|802
1594977600000|2020-07-17 09:20:00|1802.81|1802.31|1803.36|1802.86|1803.78|1803.13|1802.71|1802.11|688
1594977900000|2020-07-17 09:25:00|1803.31|1802.81|1803.22|1802.72|1803.65|1803.02|1802.83|1802.22|866
1594978200000|2020-07-17 09:30:00|1803.16|1802.66|1803.62|1802.82|1804.07|1803.27|1802.95|1802.31|724
1594978500000|2020-07-17 09:35:00|1803.63|1802.83|1803.36|1802.86|1804.1|1803.45|1803.27|1802.63|502
1594978800000|2020-07-17 09:40:00|1803.37|1802.87|1803.6|1803.1|1803.85|1803.19|1803.21|1802.61|368
1594979100000|2020-07-17 09:45:00|1803.61|1803.11|1803.23|1802.73|1803.79|1803.15|1803.18|1802.57|465
1594979400000|2020-07-17 09:50:00|1803.4|1802.6|1803.25|1802.75|1803.55|1802.9|1803.14|1802.52|466
1594979700000|2020-07-17 09:55:00|1803.4|1802.6|1803.97|1803.47|1804.15|1803.55|1803.19|1802.56|464
1594980000000|2020-07-17 10:00:00|1803.99|1803.49|1803.45|1802.95|1804.32|1803.68|1803.43|1802.8|545
1594980300000|2020-07-17 10:05:00|1803.59|1802.79|1804.73|1804.23|1804.95|1804.45|1803.37|1802.73|569
1594980600000|2020-07-17 10:10:00|1804.68|1804.18|1804.06|1803.56|1804.91|1804.4|1803.95|1803.34|756
1594980900000|2020-07-17 10:15:00|1804.07|1803.57|1803.67|1803.17|1804.28|1803.69|1803.48|1802.93|509
1594981200000|2020-07-17 10:20:00|1803.68|1803.18|1804.43|1803.63|1804.43|1803.78|1803.53|1802.86|559
1594981500000|2020-07-17 10:25:00|1804.44|1803.64|1804.5|1804|1804.8|1804.2|1804.25|1803.57|499
1594981800000|2020-07-17 10:30:00|1804.52|1804.02|1804.44|1803.94|1804.79|1804.17|1804.32|1803.75|555
1594982100000|2020-07-17 10:35:00|1804.46|1803.96|1804.79|1804.29|1805.1|1804.51|1804.38|1803.8|497
1594982400000|2020-07-17 10:40:00|1804.78|1804.28|1804.67|1804.17|1805.3|1804.65|1804.53|1803.95|552
1594982700000|2020-07-17 10:45:00|1804.63|1804.13|1804.95|1804.45|1805.18|1804.52|1804.39|1803.84|415
1594983000000|2020-07-17 10:50:00|1805.08|1804.28|1805.04|1804.54|1805.52|1804.9|1804.91|1804.23|803
1594983300000|2020-07-17 10:55:00|1805.02|1804.52|1805.22|1804.72|1805.68|1805.04|1805|1804.34|638
1594983600000|2020-07-17 11:00:00|1805.21|1804.71|1804.82|1804.32|1805.43|1804.83|1804.75|1804.21|516
1594983900000|2020-07-17 11:05:00|1804.85|1804.35|1805.3|1804.8|1805.51|1804.87|1804.75|1804.16|411
1594984200000|2020-07-17 11:10:00|1805.27|1804.77|1805.11|1804.61|1805.62|1804.97|1804.88|1804.29|430
1594984500000|2020-07-17 11:15:00|1805.06|1804.56|1805.12|1804.32|1805.39|1804.74|1804.85|1804.2|478
1594984800000|2020-07-17 11:20:00|1804.96|1804.46|1804.95|1804.45|1805.5|1804.9|1804.53|1803.97|490
1594985100000|2020-07-17 11:25:00|1804.93|1804.43|1805.15|1804.65|1805.42|1804.79|1804.76|1804.15|486
1594985400000|2020-07-17 11:30:00|1805.14|1804.64|1805.39|1804.89|1805.7|1805.1|1805.06|1804.38|634
1594985700000|2020-07-17 11:35:00|1805.41|1804.91|1805.97|1805.47|1806.38|1805.79|1805.28|1804.63|728
1594986000000|2020-07-17 11:40:00|1806.01|1805.51|1806.05|1805.55|1806.44|1805.86|1805.85|1805.28|571
1594986300000|2020-07-17 11:45:00|1806.06|1805.56|1806.15|1805.65|1806.79|1806.29|1805.93|1805.32|654
1594986600000|2020-07-17 11:50:00|1806.12|1805.62|1806.4|1805.6|1806.69|1806.08|1805.76|1805.11|674
1594986900000|2020-07-17 11:55:00|1806.41|1805.61|1806.36|1805.56|1806.42|1805.81|1806.03|1805.38|555
1594987200000|2020-07-17 12:00:00|1806.19|1805.69|1806.01|1805.51|1806.7|1806.14|1805.81|1805.3|803
1594987500000|2020-07-17 12:05:00|1806|1805.5|1806.6|1806.1|1807.32|1806.72|1805.96|1805.3|815
1594987800000|2020-07-17 12:10:00|1806.59|1806.09|1806.64|1806.14|1807.41|1806.72|1806.5|1805.88|636
1594988100000|2020-07-17 12:15:00|1806.63|1806.13|1807.06|1806.56|1807.22|1806.57|1806.44|1805.78|631
1594988400000|2020-07-17 12:20:00|1807.04|1806.54|1807.53|1807.03|1807.53|1807.03|1806.51|1806|741
1594988700000|2020-07-17 12:25:00|1807.41|1806.91|1808|1807.2|1808.23|1807.43|1807.16|1806.47|817
1594989000000|2020-07-17 12:30:00|1807.85|1807.05|1807.93|1807.13|1808.1|1807.47|1807.35|1806.79|875
1594989300000|2020-07-17 12:35:00|1807.94|1807.14|1807.21|1806.71|1808.09|1807.44|1807.17|1806.53|621
1594989600000|2020-07-17 12:40:00|1807.18|1806.68|1806.94|1806.44|1807.24|1806.72|1806.03|1805.43|912
1594989900000|2020-07-17 12:45:00|1806.93|1806.43|1806.58|1805.78|1807.51|1806.92|1806.15|1805.54|743
1594990200000|2020-07-17 12:50:00|1806.56|1805.76|1806.42|1805.92|1807.17|1806.52|1805.79|1805.13|853
1594990500000|2020-07-17 12:55:00|1806.37|1805.87|1805.92|1805.12|1806.61|1806.06|1805.71|1804.96|762
1594990800000|2020-07-17 13:00:00|1805.91|1805.11|1806.77|1806.27|1807.19|1806.55|1805.54|1804.89|957
1594991100000|2020-07-17 13:05:00|1806.78|1806.28|1807.25|1806.45|1807.39|1806.65|1806.32|1805.69|778
1594991400000|2020-07-17 13:10:00|1807.24|1806.44|1807.69|1807.19|1807.91|1807.3|1806.96|1806.32|994
1594991700000|2020-07-17 13:15:00|1807.77|1806.97|1809.64|1809.14|1810.41|1809.61|1807.61|1806.97|1087
1594992000000|2020-07-17 13:20:00|1809.67|1809.17|1807.99|1807.49|1809.97|1809.39|1807.6|1807.1|1114
1594992300000|2020-07-17 13:25:00|1808|1807.5|1808.45|1807.65|1808.51|1807.87|1807.51|1806.95|860
1594992600000|2020-07-17 13:30:00|1808.44|1807.64|1808.45|1807.95|1808.81|1808.23|1807.29|1806.68|1074
1594992900000|2020-07-17 13:35:00|1808.4|1807.9|1808.38|1807.58|1808.88|1808.37|1807.65|1807.01|1098
1594993200000|2020-07-17 13:40:00|1808.37|1807.57|1807.06|1806.56|1808.48|1807.81|1806.92|1806.33|1094
1594993500000|2020-07-17 13:45:00|1807.07|1806.57|1807.01|1806.21|1807.35|1806.74|1805.57|1804.98|1327
1594993800000|2020-07-17 13:50:00|1806.97|1806.17|1808.21|1807.71|1808.88|1808.22|1806.94|1806.14|1246
1594994100000|2020-07-17 13:55:00|1808.2|1807.7|1808|1807.2|1808.4|1807.74|1807.2|1806.4|1062
1594994400000|2020-07-17 14:00:00|1808.02|1807.22|1808.58|1807.78|1809.08|1808.28|1807.64|1806.86|1315
1594994700000|2020-07-17 14:05:00|1808.57|1807.77|1809.19|1808.69|1809.86|1809.22|1808.39|1807.74|1322
1594995000000|2020-07-17 14:10:00|1809.34|1808.54|1807.86|1807.06|1809.36|1808.7|1807.58|1806.92|1205
1594995300000|2020-07-17 14:15:00|1807.87|1807.07|1806.99|1806.49|1808.06|1807.26|1806.7|1806.07|1325
1594995600000|2020-07-17 14:20:00|1806.98|1806.48|1807.76|1806.96|1808.16|1807.5|1806.72|1806.08|1242
1594995900000|2020-07-17 14:25:00|1807.75|1806.95|1807.65|1806.85|1808.02|1807.26|1805.94|1805.41|1396
1594996200000|2020-07-17 14:30:00|1807.67|1806.87|1808.74|1808.24|1809.29|1808.65|1807.28|1806.57|1293
1594996500000|2020-07-17 14:35:00|1808.75|1808.25|1809.21|1808.71|1809.48|1808.86|1808.19|1807.58|1225
1594996800000|2020-07-17 14:40:00|1809.22|1808.72|1809.7|1809.2|1809.88|1809.23|1809.14|1808.38|1268
1594997100000|2020-07-17 14:45:00|1809.71|1809.21|1809.58|1809.08|1810.65|1810.03|1809.22|1808.6|1261
1594997400000|2020-07-17 14:50:00|1809.56|1809.06|1810.29|1809.79|1810.59|1810|1809.47|1808.86|1094
1594997700000|2020-07-17 14:55:00|1810.3|1809.8|1809.33|1808.53|1810.6|1810.1|1809.08|1808.52|1228
1594998000000|2020-07-17 15:00:00|1809.16|1808.66|1809.46|1808.96|1810.48|1809.89|1809|1808.41|1111
1594998300000|2020-07-17 15:05:00|1809.45|1808.95|1810.17|1809.37|1810.31|1809.64|1808.68|1808.09|1045
1594998600000|2020-07-17 15:10:00|1810.16|1809.36|1810.2|1809.7|1811.39|1810.59|1809.96|1809.3|1208
1594998900000|2020-07-17 15:15:00|1810.19|1809.69|1810.31|1809.51|1810.61|1809.91|1809.81|1809.23|1116
1594999200000|2020-07-17 15:20:00|1810.32|1809.52|1810.57|1809.77|1810.97|1810.39|1810.02|1809.39|1110
1594999500000|2020-07-17 15:25:00|1810.43|1809.93|1810.96|1810.46|1811.11|1810.46|1810.35|1809.72|1019
1594999800000|2020-07-17 15:30:00|1810.97|1810.47|1811.14|1810.64|1811.61|1810.95|1810.42|1809.76|1172
1595000100000|2020-07-17 15:35:00|1811.12|1810.62|1811.05|1810.55|1811.43|1810.79|1810.77|1810.25|1176
1595000400000|2020-07-17 15:40:00|1811.03|1810.53|1811.23|1810.43|1811.48|1810.87|1810.83|1810.14|1166
1595000700000|2020-07-17 15:45:00|1811.22|1810.42|1810.3|1809.8|1812.2|1811.6|1810.29|1809.69|1242
1595001000000|2020-07-17 15:50:00|1810.28|1809.78|1810.85|1810.35|1811.17|1810.65|1809.86|1809.21|1179
1595001300000|2020-07-17 15:55:00|1810.87|1810.37|1810.82|1810.32|1811.19|1810.6|1810.24|1809.64|1075
1595001600000|2020-07-17 16:00:00|1810.85|1810.35|1810.66|1809.86|1812.38|1811.66|1810.54|1809.86|1257
1595001900000|2020-07-17 16:05:00|1810.65|1809.85|1810.22|1809.72|1811.04|1810.3|1810.06|1809.42|994
1595002200000|2020-07-17 16:10:00|1810.27|1809.77|1810.1|1809.6|1810.66|1810.15|1809.82|1809.21|811
1595002500000|2020-07-17 16:15:00|1810.12|1809.62|1809.63|1808.83|1810.75|1810.15|1809.32|1808.73|832
1595002800000|2020-07-17 16:20:00|1809.62|1808.82|1809.78|1808.98|1810.19|1809.51|1809.44|1808.81|863
1595003100000|2020-07-17 16:25:00|1809.79|1808.99|1809.58|1808.78|1809.89|1809.21|1809.3|1808.67|743
1595003400000|2020-07-17 16:30:00|1809.59|1808.79|1809.42|1808.92|1809.85|1809.21|1809.08|1808.43|784
1595003700000|2020-07-17 16:35:00|1809.41|1808.91|1809.39|1808.59|1809.75|1809.09|1809.23|1808.53|811
1595004000000|2020-07-17 16:40:00|1809.44|1808.64|1809.07|1808.57|1809.67|1808.99|1808.94|1808.33|719
1595004300000|2020-07-17 16:45:00|1809.06|1808.56|1808.6|1808.1|1809.39|1808.72|1808.02|1807.35|961
1595004600000|2020-07-17 16:50:00|1808.75|1807.95|1808.79|1807.99|1809.03|1808.4|1808.26|1807.67|794
1595004900000|2020-07-17 16:55:00|1808.81|1808.01|1808.3|1807.5|1809|1808.33|1807.73|1807.1|904
1595005200000|2020-07-17 17:00:00|1808.29|1807.49|1807.89|1807.39|1809.33|1808.53|1807.81|1807.16|975
1595005500000|2020-07-17 17:05:00|1807.91|1807.41|1808.94|1808.14|1809.01|1808.43|1807.89|1807.11|874
1595005800000|2020-07-17 17:10:00|1808.98|1808.18|1809|1808.5|1809.56|1808.95|1808.65|1808.04|798
1595006100000|2020-07-17 17:15:00|1809.03|1808.53|1808.8|1808.3|1809.38|1808.72|1808.62|1807.98|832
1595006400000|2020-07-17 17:20:00|1808.87|1808.37|1809.43|1808.93|1810.09|1809.42|1808.68|1807.99|872
1595006700000|2020-07-17 17:25:00|1809.47|1808.97|1809.06|1808.56|1810.01|1809.39|1808.67|1808.09|878
1595007000000|2020-07-17 17:30:00|1809.07|1808.57|1809.11|1808.31|1809.14|1808.57|1808.59|1808.05|807
1595007300000|2020-07-17 17:35:00|1808.91|1808.41|1809.7|1809.2|1810.01|1809.34|1808.88|1808.25|769
1595007600000|2020-07-17 17:40:00|1809.69|1809.19|1809.29|1808.79|1810.02|1809.29|1809.16|1808.6|644
1595007900000|2020-07-17 17:45:00|1809.33|1808.83|1810.56|1810.06|1810.85|1810.2|1809.25|1808.69|736
1595008200000|2020-07-17 17:50:00|1810.58|1810.08|1811.08|1810.58|1811.36|1810.79|1810.5|1809.88|1138
1595008500000|2020-07-17 17:55:00|1811.07|1810.57|1811.24|1810.74|1811.5|1810.89|1810.91|1810.26|946
1595008800000|2020-07-17 18:00:00|1811.25|1810.75|1810.86|1810.36|1811.53|1810.91|1810.56|1809.91|886
1595009100000|2020-07-17 18:05:00|1810.94|1810.44|1810.41|1809.61|1811.38|1810.66|1810|1809.35|950
1595009400000|2020-07-17 18:10:00|1810.43|1809.63|1810.57|1810.07|1811|1810.32|1810.28|1809.61|739
1595009700000|2020-07-17 18:15:00|1810.72|1809.92|1810.77|1809.97|1810.96|1810.42|1810.42|1809.69|497
1595010000000|2020-07-17 18:20:00|1810.76|1809.96|1810.32|1809.82|1810.79|1810.19|1810.17|1809.55|386
1595010300000|2020-07-17 18:25:00|1810.31|1809.81|1810.75|1809.95|1810.89|1810.25|1810.12|1809.54|529
1595010600000|2020-07-17 18:30:00|1810.68|1809.88|1809.91|1809.11|1810.84|1810.15|1809.64|1809|696
1595010900000|2020-07-17 18:35:00|1809.89|1809.09|1809.92|1809.12|1810.11|1809.5|1809.56|1808.91|553
1595011200000|2020-07-17 18:40:00|1809.89|1809.09|1810.46|1809.66|1810.86|1810.25|1809.76|1809.09|665
1595011500000|2020-07-17 18:45:00|1810.43|1809.63|1810.02|1809.22|1810.43|1809.84|1809.67|1809|585
1595011800000|2020-07-17 18:50:00|1810.04|1809.24|1810.9|1810.1|1811.22|1810.5|1810.04|1809.24|735
1595012100000|2020-07-17 18:55:00|1810.89|1810.09|1811.2|1810.7|1811.4|1810.75|1810.68|1810.09|513
1595012400000|2020-07-17 19:00:00|1811.19|1810.69|1811.25|1810.45|1811.37|1810.72|1810.96|1810.21|614
1595012700000|2020-07-17 19:05:00|1811.24|1810.44|1811.05|1810.25|1811.3|1810.5|1810.5|1809.88|699
1595013000000|2020-07-17 19:10:00|1811.08|1810.28|1810.94|1810.14|1811.27|1810.58|1810.64|1809.98|584
1595013300000|2020-07-17 19:15:00|1810.98|1810.18|1810.57|1809.77|1811.05|1810.3|1810.42|1809.66|645
1595013600000|2020-07-17 19:20:00|1810.6|1809.8|1810.85|1810.05|1810.87|1810.23|1810.33|1809.63|584
1595013900000|2020-07-17 19:25:00|1810.87|1810.07|1811.5|1810.7|1811.92|1811.3|1810.3|1809.7|749
1595014200000|2020-07-17 19:30:00|1811.53|1810.73|1811.07|1810.57|1811.54|1810.85|1810.77|1810.11|610
1595014500000|2020-07-17 19:35:00|1811.22|1810.42|1811.52|1810.72|1811.69|1811.04|1810.98|1810.36|869
1595014800000|2020-07-17 19:40:00|1811.59|1810.79|1811.57|1810.77|1811.69|1811.04|1811.25|1810.55|719
1595015100000|2020-07-17 19:45:00|1811.62|1810.82|1811.39|1810.59|1811.62|1810.99|1811.04|1810.36|615
1595015400000|2020-07-17 19:50:00|1811.36|1810.56|1810.97|1810.47|1811.6|1810.89|1810.88|1810.3|992
1595015700000|2020-07-17 19:55:00|1810.94|1810.44|1810.61|1810.11|1811.26|1810.62|1810.48|1809.81|1005
1595016000000|2020-07-17 20:00:00|1810.54|1810.04|1811.02|1810.52|1811.41|1810.72|1810.16|1809.49|489
1595016300000|2020-07-17 20:05:00|1811|1810.5|1811.42|1810.62|1811.53|1810.92|1810.9|1810.34|313
1595016600000|2020-07-17 20:10:00|1811.43|1810.63|1811.25|1810.75|1811.72|1811.22|1811.06|1810.43|326
1595016900000|2020-07-17 20:15:00|1811.23|1810.73|1810.97|1810.47|1811.99|1811.34|1810.81|1810.16|313
1595017200000|2020-07-17 20:20:00|1810.76|1810.26|1811.22|1810.42|1811.33|1810.78|1810.57|1809.96|323
1595017500000|2020-07-17 20:25:00|1811.17|1810.37|1810.55|1810.05|1811.33|1810.74|1810.43|1809.71|265
1595017800000|2020-07-17 20:30:00|1810.71|1809.91|1809.79|1808.99|1810.98|1810.37|1809.49|1808.86|431
1595018100000|2020-07-17 20:35:00|1809.81|1809.01|1810.74|1809.94|1811.09|1810.29|1809.53|1808.73|277
1595018400000|2020-07-17 20:40:00|1810.76|1809.96|1810.69|1809.89|1811.03|1810.23|1810.53|1809.73|229
1595018700000|2020-07-17 20:45:00|1810.62|1809.82|1810.21|1809.41|1810.75|1809.95|1810.03|1809.28|303
1595019000000|2020-07-17 20:50:00|1810.2|1809.4|1810.5|1809.7|1810.73|1809.93|1809.76|1808.96|477
1595019300000|2020-07-17 20:55:00|1810.49|1809.69|1810.5|1809.7|1811.08|1810.28|1810.04|1809.24|450
1595196000000|2020-07-19 22:00:00|1809.32|1808.52|1808.56|1807.76|1809.35|1808.55|1808.13|1807.33|487
1595196300000|2020-07-19 22:05:00|1808.91|1808.11|1808.93|1808.13|1809.14|1808.34|1808.44|1807.64|450
1595196600000|2020-07-19 22:10:00|1809|1808.2|1809.08|1808.28|1809.25|1808.58|1808.73|1807.93|349
1595196900000|2020-07-19 22:15:00|1809.17|1808.37|1809.6|1808.8|1809.69|1809.02|1808.79|1808.16|247
1595197200000|2020-07-19 22:20:00|1809.61|1808.81|1810.1|1809.3|1810.14|1809.43|1809.6|1808.8|282
1595197500000|2020-07-19 22:25:00|1810.11|1809.31|1810.27|1809.47|1810.43|1809.89|1809.86|1809.19|332
1595197800000|2020-07-19 22:30:00|1810.3|1809.5|1809.62|1808.82|1810.31|1809.67|1809.29|1808.59|294
1595198100000|2020-07-19 22:35:00|1809.61|1808.81|1809.71|1808.91|1810.1|1809.4|1809.41|1808.81|196
1595198400000|2020-07-19 22:40:00|1809.73|1808.93|1809.77|1808.97|1810.08|1809.42|1809.6|1808.8|140
1595198700000|2020-07-19 22:45:00|1809.68|1808.88|1809.72|1808.92|1809.96|1809.27|1809.22|1808.57|253
1595199000000|2020-07-19 22:50:00|1809.7|1808.9|1809.46|1808.66|1809.72|1808.94|1809.23|1808.52|203
1595199300000|2020-07-19 22:55:00|1809.54|1808.74|1810.14|1809.64|1810.42|1809.69|1809.37|1808.65|280
1595199600000|2020-07-19 23:00:00|1809.84|1809.04|1810.33|1809.53|1810.51|1809.81|1809.79|1809.04|267
1595199900000|2020-07-19 23:05:00|1810.35|1809.55|1810.41|1809.61|1810.51|1809.83|1809.84|1809.25|211
1595200200000|2020-07-19 23:10:00|1810.42|1809.62|1810.77|1810.27|1811.33|1810.58|1810.2|1809.53|298
1595200500000|2020-07-19 23:15:00|1810.8|1810.3|1810.65|1809.85|1811.31|1810.63|1810.43|1809.76|296
1595200800000|2020-07-19 23:20:00|1810.6|1809.8|1810.5|1809.7|1810.72|1809.99|1810.31|1809.51|231
1595201100000|2020-07-19 23:25:00|1810.47|1809.67|1810.7|1809.9|1810.78|1810.09|1810.26|1809.53|174
1595201400000|2020-07-19 23:30:00|1810.67|1809.87|1809.71|1808.91|1810.89|1810.16|1809.53|1808.83|285
1595201700000|2020-07-19 23:35:00|1809.72|1808.92|1809.9|1809.1|1810.12|1809.36|1809.57|1808.89|220
1595202000000|2020-07-19 23:40:00|1809.88|1809.08|1809.98|1809.18|1810.13|1809.48|1809.57|1808.89|188
1595202300000|2020-07-19 23:45:00|1809.99|1809.19|1809.64|1808.84|1810.05|1809.25|1809.43|1808.76|163
1595202600000|2020-07-19 23:50:00|1809.62|1808.82|1809.77|1808.97|1809.83|1809.13|1809.53|1808.74|174
1595202900000|2020-07-19 23:55:00|1809.83|1809.03|1809.56|1808.76|1809.83|1809.16|1809.34|1808.6|202
1595203200000|2020-07-20 00:00:00|1809.55|1808.75|1809.77|1808.97|1809.84|1809.19|1809.05|1808.41|362
1595203500000|2020-07-20 00:05:00|1809.71|1808.91|1809.26|1808.76|1809.71|1808.91|1808.56|1807.84|469
1595203800000|2020-07-20 00:10:00|1809.29|1808.79|1809.27|1808.77|1809.45|1808.9|1808.89|1808.26|397
1595204100000|2020-07-20 00:15:00|1809.46|1808.66|1809.38|1808.58|1809.7|1808.97|1808.93|1808.23|379
1595204400000|2020-07-20 00:20:00|1809.4|1808.6|1809.44|1808.64|1809.78|1809.05|1809.15|1808.49|332
1595204700000|2020-07-20 00:25:00|1809.46|1808.66|1809.65|1808.85|1810.06|1809.44|1809.25|1808.59|426
1595205000000|2020-07-20 00:30:00|1809.54|1809.04|1809.65|1809.15|1810.15|1809.56|1809.16|1808.48|367
1595205300000|2020-07-20 00:35:00|1809.68|1809.18|1809.03|1808.53|1809.91|1809.27|1808.86|1808.19|321
1595205600000|2020-07-20 00:40:00|1809|1808.5|1808.6|1807.8|1809.36|1808.62|1808.39|1807.75|468
1595205900000|2020-07-20 00:45:00|1808.62|1807.82|1808.11|1807.31|1808.94|1808.21|1807.91|1807.29|610
1595206200000|2020-07-20 00:50:00|1807.92|1807.42|1807.65|1806.85|1808.48|1807.95|1807.29|1806.69|982
1595206500000|2020-07-20 00:55:00|1807.64|1806.84|1808.38|1807.88|1808.59|1807.89|1807.42|1806.78|651
1595206800000|2020-07-20 01:00:00|1808.35|1807.85|1807.65|1807.15|1809.07|1808.48|1807.58|1806.96|926
1595207100000|2020-07-20 01:05:00|1807.67|1807.17|1806.84|1806.04|1808.34|1807.67|1806.57|1805.77|1024
1595207400000|2020-07-20 01:10:00|1806.85|1806.05|1806.75|1805.95|1806.97|1806.26|1806.09|1805.55|681
1595207700000|2020-07-20 01:15:00|1806.74|1805.94|1807.26|1806.46|1807.3|1806.62|1806.5|1805.81|517
1595208000000|2020-07-20 01:20:00|1807.06|1806.56|1808.1|1807.3|1808.11|1807.31|1806.92|1806.12|560
1595208300000|2020-07-20 01:25:00|1808.11|1807.31|1808.4|1807.9|1808.71|1808.07|1808|1807.2|563
1595208600000|2020-07-20 01:30:00|1808.41|1807.91|1807.54|1806.74|1808.7|1807.95|1807.47|1806.67|571
1595208900000|2020-07-20 01:35:00|1807.52|1806.72|1807.53|1807.03|1807.97|1807.26|1807.25|1806.52|522
1595209200000|2020-07-20 01:40:00|1807.51|1807.01|1807.91|1807.11|1808.14|1807.49|1807.4|1806.7|442
1595209500000|2020-07-20 01:45:00|1807.92|1807.12|1807.5|1806.7|1808.02|1807.22|1807.44|1806.65|338
1595209800000|2020-07-20 01:50:00|1807.28|1806.78|1807.57|1806.77|1807.62|1806.89|1806.93|1806.3|453
1595210100000|2020-07-20 01:55:00|1807.48|1806.68|1807.65|1807.15|1807.93|1807.3|1806.83|1806.21|545
1595210400000|2020-07-20 02:00:00|1807.67|1807.17|1807.4|1806.6|1807.89|1807.25|1806.94|1806.44|524
1595210700000|2020-07-20 02:05:00|1807.39|1806.59|1807.57|1806.77|1807.69|1807.04|1807.01|1806.37|423
1595211000000|2020-07-20 02:10:00|1807.42|1806.92|1807.46|1806.96|1807.85|1807.05|1806.85|1806.22|398
1595211300000|2020-07-20 02:15:00|1807.48|1806.98|1807.43|1806.93|1807.63|1807.01|1807.08|1806.39|308
1595211600000|2020-07-20 02:20:00|1807.41|1806.91|1806.95|1806.45|1807.56|1806.91|1806.84|1806.23|358
1595211900000|2020-07-20 02:25:00|1806.94|1806.44|1807.93|1807.13|1808.33|1807.83|1806.94|1806.33|340
1595212200000|2020-07-20 02:30:00|1807.87|1807.07|1807.87|1807.37|1808.14|1807.53|1807.5|1806.87|447
1595212500000|2020-07-20 02:35:00|1807.86|1807.36|1808.23|1807.43|1808.33|1807.67|1807.58|1806.99|377
1595212800000|2020-07-20 02:40:00|1808.24|1807.44|1808.42|1807.62|1808.67|1808|1807.99|1807.33|506
1595213100000|2020-07-20 02:45:00|1808.43|1807.63|1808.57|1808.07|1808.79|1808.14|1808.29|1807.63|379
1595213400000|2020-07-20 02:50:00|1808.72|1807.92|1808.76|1808.26|1809.23|1808.55|1808.51|1807.89|460
1595213700000|2020-07-20 02:55:00|1808.77|1808.27|1808.15|1807.65|1809.05|1808.35|1807.91|1807.31|433
1595214000000|2020-07-20 03:00:00|1808.16|1807.66|1808.38|1807.58|1808.58|1807.92|1807.82|1807.17|569
1595214300000|2020-07-20 03:05:00|1808.22|1807.72|1807.97|1807.47|1808.53|1807.91|1807.97|1807.34|448
1595214600000|2020-07-20 03:10:00|1807.99|1807.49|1808.16|1807.36|1808.39|1807.8|1807.71|1807.08|357
1595214900000|2020-07-20 03:15:00|1808.13|1807.33|1808.38|1807.88|1808.66|1808.02|1807.91|1807.23|394
1595215200000|2020-07-20 03:20:00|1808.42|1807.92|1807.8|1807.3|1808.67|1808.01|1807.46|1806.79|433
1595215500000|2020-07-20 03:25:00|1807.77|1807.27|1808.4|1807.9|1808.65|1808.02|1807.77|1807.13|422
1595215800000|2020-07-20 03:30:00|1808.45|1807.95|1808.37|1807.87|1808.64|1807.99|1808.01|1807.21|393
1595216100000|2020-07-20 03:35:00|1808.51|1807.71|1808.41|1807.91|1808.61|1807.97|1807.72|1807.09|322
1595216400000|2020-07-20 03:40:00|1808.38|1807.88|1808|1807.5|1808.66|1808|1807.85|1807.29|249
1595216700000|2020-07-20 03:45:00|1807.93|1807.43|1808.57|1807.77|1808.91|1808.36|1807.58|1806.98|486
1595217000000|2020-07-20 03:50:00|1808.6|1807.8|1808.21|1807.41|1808.65|1807.94|1808.02|1807.28|289
1595217300000|2020-07-20 03:55:00|1808.23|1807.43|1808.14|1807.64|1808.42|1807.69|1807.99|1807.28|203
1595217600000|2020-07-20 04:00:00|1808.15|1807.65|1808.61|1807.81|1808.68|1808.02|1808.15|1807.42|177
1595217900000|2020-07-20 04:05:00|1808.62|1807.82|1808.63|1807.83|1808.77|1808.07|1808.42|1807.73|160
1595218200000|2020-07-20 04:10:00|1808.65|1807.85|1808.43|1807.63|1808.71|1808.08|1808.43|1807.63|157
1595218500000|2020-07-20 04:15:00|1808.41|1807.61|1808.21|1807.41|1808.8|1808.11|1808.07|1807.35|359
1595218800000|2020-07-20 04:20:00|1808.23|1807.43|1808.02|1807.22|1808.33|1807.64|1807.85|1807.2|247
1595219100000|2020-07-20 04:25:00|1808.03|1807.23|1808.12|1807.32|1808.29|1807.62|1807.79|1807.14|225
1595219400000|2020-07-20 04:30:00|1808.11|1807.31|1808.3|1807.8|1808.49|1807.87|1807.93|1807.26|284
1595219700000|2020-07-20 04:35:00|1808.31|1807.81|1808.39|1807.89|1808.59|1808.02|1808.23|1807.64|324
1595220000000|2020-07-20 04:40:00|1808.41|1807.91|1808.81|1808.01|1808.89|1808.35|1808.29|1807.62|255
1595220300000|2020-07-20 04:45:00|1808.83|1808.03|1808.85|1808.35|1809.18|1808.53|1808.56|1807.99|428
1595220600000|2020-07-20 04:50:00|1808.84|1808.34|1808.51|1808.01|1809.18|1808.68|1808.36|1807.83|315
1595220900000|2020-07-20 04:55:00|1808.5|1808|1809.31|1808.81|1809.52|1808.92|1808.36|1807.71|303
1595221200000|2020-07-20 05:00:00|1809.28|1808.78|1809.43|1808.63|1809.75|1809.11|1809.12|1808.55|618
1595221500000|2020-07-20 05:05:00|1809.37|1808.87|1809.24|1808.44|1809.91|1809.3|1809|1808.42|442
1595221800000|2020-07-20 05:10:00|1809.26|1808.46|1809.31|1808.81|1809.53|1808.94|1809.02|1808.31|277
1595222100000|2020-07-20 05:15:00|1809.35|1808.85|1809.22|1808.72|1809.52|1808.89|1809.09|1808.5|286
1595222400000|2020-07-20 05:20:00|1809.23|1808.73|1809.47|1808.97|1809.87|1809.1|1809.23|1808.6|255
1595222700000|2020-07-20 05:25:00|1809.46|1808.96|1809.5|1809|1809.8|1809.16|1809.3|1808.74|282
1595223000000|2020-07-20 05:30:00|1809.51|1809.01|1810.25|1809.75|1810.81|1810.18|1809.51|1809|823
1595223300000|2020-07-20 05:35:00|1810.43|1809.63|1810.27|1809.77|1810.64|1809.99|1809.99|1809.4|548
1595223600000|2020-07-20 05:40:00|1810.33|1809.53|1810.47|1809.67|1810.52|1809.87|1809.95|1809.28|360
1595223900000|2020-07-20 05:45:00|1810.45|1809.65|1809.72|1808.92|1810.45|1809.8|1809.34|1808.71|478
1595224200000|2020-07-20 05:50:00|1809.67|1808.87|1809.91|1809.11|1810.01|1809.37|1809.28|1808.62|379
1595224500000|2020-07-20 05:55:00|1809.92|1809.12|1809.39|1808.89|1809.98|1809.32|1808.98|1808.34|468
1595224800000|2020-07-20 06:00:00|1809.42|1808.92|1809.45|1808.95|1809.87|1809.18|1809|1808.35|881
1595225100000|2020-07-20 06:05:00|1809.48|1808.98|1809.62|1809.12|1809.62|1809.12|1808.34|1807.74|851
1595225400000|2020-07-20 06:10:00|1809.71|1808.91|1810.08|1809.28|1810.18|1809.6|1808.91|1808.24|662
1595225700000|2020-07-20 06:15:00|1810.12|1809.32|1810.5|1810|1810.71|1810.05|1809.57|1808.92|755
1595226000000|2020-07-20 06:20:00|1810.47|1809.97|1810.27|1809.47|1810.66|1810|1809.99|1809.34|557
1595226300000|2020-07-20 06:25:00|1810.26|1809.46|1809.96|1809.16|1810.52|1809.77|1809.82|1809.13|547
1595226600000|2020-07-20 06:30:00|1809.97|1809.17|1810.68|1810.18|1810.77|1810.22|1809.48|1808.86|680
1595226900000|2020-07-20 06:35:00|1810.71|1810.21|1810.82|1810.32|1811.1|1810.56|1810.48|1809.89|516
1595227200000|2020-07-20 06:40:00|1810.8|1810.3|1811.21|1810.41|1811.23|1810.58|1810.64|1810|625
1595227500000|2020-07-20 06:45:00|1811.18|1810.38|1810.94|1810.14|1811.33|1810.7|1810.47|1809.87|671
1595227800000|2020-07-20 06:50:00|1810.93|1810.13|1810.75|1810.25|1811.09|1810.42|1810.31|1809.68|881
1595228100000|2020-07-20 06:55:00|1810.73|1810.23|1811.05|1810.55|1811.3|1810.7|1810.59|1810.02|693
1595228400000|2020-07-20 07:00:00|1811.01|1810.51|1809.87|1809.37|1811.36|1810.73|1809.83|1809.24|977
1595228700000|2020-07-20 07:05:00|1809.85|1809.35|1809.31|1808.81|1810.05|1809.39|1808.68|1808.05|1153
1595229000000|2020-07-20 07:10:00|1809.32|1808.82|1809.65|1809.15|1809.89|1809.25|1809.12|1808.54|716
1595229300000|2020-07-20 07:15:00|1809.61|1809.11|1809.8|1809.3|1810.09|1809.45|1809.25|1808.66|652
1595229600000|2020-07-20 07:20:00|1809.95|1809.15|1809.65|1809.15|1810.09|1809.44|1809.58|1808.92|549
1595229900000|2020-07-20 07:25:00|1809.66|1809.16|1809.9|1809.4|1810.07|1809.47|1808.94|1808.35|763
1595230200000|2020-07-20 07:30:00|1809.91|1809.41|1809.79|1809.29|1810.88|1810.25|1809.73|1809.08|755
1595230500000|2020-07-20 07:35:00|1809.8|1809.3|1809.44|1808.94|1810.11|1809.46|1809.11|1808.47|874
1595230800000|2020-07-20 07:40:00|1809.46|1808.96|1808.74|1807.94|1809.67|1809.13|1808.41|1807.8|1066
1595231100000|2020-07-20 07:45:00|1808.7|1807.9|1809.86|1809.06|1809.96|1809.31|1807.98|1807.34|1160
1595231400000|2020-07-20 07:50:00|1809.89|1809.09|1810.65|1810.15|1811.34|1810.77|1809.62|1808.97|896
1595231700000|2020-07-20 07:55:00|1810.64|1810.14|1810.53|1809.73|1810.94|1810.28|1809.92|1809.3|949
1595232000000|2020-07-20 08:00:00|1810.38|1809.88|1810.49|1809.99|1810.83|1810.25|1809.84|1809.21|863
1595232300000|2020-07-20 08:05:00|1810.41|1809.91|1810.18|1809.38|1810.74|1810.06|1809.91|1809.29|710
1595232600000|2020-07-20 08:10:00|1810.03|1809.53|1809.84|1809.34|1810.61|1809.99|1809.68|1809.03|664
1595232900000|2020-07-20 08:15:00|1809.88|1809.38|1810.05|1809.55|1810.27|1809.69|1809.6|1808.96|627
1595233200000|2020-07-20 08:20:00|1810.02|1809.52|1809.9|1809.4|1810.76|1810.11|1809.74|1809.08|761
1595233500000|2020-07-20 08:25:00|1809.87|1809.37|1810.01|1809.51|1810.48|1809.9|1809.71|1809.12|693
1595233800000|2020-07-20 08:30:00|1810.02|1809.52|1810.92|1810.42|1811.52|1810.95|1810.02|1809.52|980
1595234100000|2020-07-20 08:35:00|1811.03|1810.23|1810.72|1810.22|1811.24|1810.67|1810.64|1810.04|841
1595234400000|2020-07-20 08:40:00|1810.74|1810.24|1811.3|1810.8|1812.16|1811.4|1810.74|1810.09|980
1595234700000|2020-07-20 08:45:00|1811.29|1810.79|1811.44|1810.94|1812.4|1811.9|1811.19|1810.56|908
1595235000000|2020-07-20 08:50:00|1811.6|1810.8|1812|1811.5|1812.1|1811.5|1811.28|1810.68|832
1595235300000|2020-07-20 08:55:00|1812.15|1811.35|1812.34|1811.84|1812.62|1811.99|1812|1811.35|921
1595235600000|2020-07-20 09:00:00|1812.35|1811.85|1812.36|1811.56|1812.85|1812.22|1812.02|1811.44|823
1595235900000|2020-07-20 09:05:00|1812.37|1811.57|1812.6|1812.1|1812.98|1812.18|1812.25|1811.45|747
1595236200000|2020-07-20 09:10:00|1812.59|1812.09|1811.37|1810.87|1812.87|1812.26|1811.34|1810.7|625
1595236500000|2020-07-20 09:15:00|1811.39|1810.89|1811.29|1810.49|1811.73|1810.96|1811.08|1810.43|549
1595236800000|2020-07-20 09:20:00|1811.31|1810.51|1811.14|1810.34|1811.4|1810.86|1810.76|1810.11|631
1595237100000|2020-07-20 09:25:00|1811.15|1810.35|1811.93|1811.13|1812.44|1811.81|1810.92|1810.25|728
1595237400000|2020-07-20 09:30:00|1811.83|1811.33|1810.57|1810.07|1812.02|1811.37|1810.31|1809.62|712
1595237700000|2020-07-20 09:35:00|1810.56|1810.06|1810.93|1810.13|1811.56|1810.82|1810.41|1809.78|690
1595238000000|2020-07-20 09:40:00|1810.98|1810.18|1811.51|1810.71|1811.64|1810.91|1810.78|1810.16|560
1595238300000|2020-07-20 09:45:00|1811.48|1810.68|1810.9|1810.1|1811.53|1810.74|1810.69|1810.06|442
1595238600000|2020-07-20 09:50:00|1810.91|1810.11|1811.31|1810.51|1811.39|1810.76|1810.55|1809.92|377
1595238900000|2020-07-20 09:55:00|1811.32|1810.52|1811.08|1810.28|1811.6|1810.95|1810.99|1810.28|535
1595239200000|2020-07-20 10:00:00|1810.98|1810.48|1811.59|1811.09|1811.8|1811.16|1810.95|1810.33|505
1595239500000|2020-07-20 10:05:00|1811.64|1811.14|1811.83|1811.03|1811.95|1811.32|1811.3|1810.73|442
1595239800000|2020-07-20 10:10:00|1811.86|1811.06|1811.78|1811.28|1811.99|1811.39|1811.48|1810.83|450
1595240100000|2020-07-20 10:15:00|1811.76|1811.26|1811.33|1810.53|1811.95|1811.3|1811.12|1810.42|438
1595240400000|2020-07-20 10:20:00|1811.34|1810.54|1811|1810.2|1811.41|1810.72|1810.68|1810.03|441
1595240700000|2020-07-20 10:25:00|1811.01|1810.21|1810.26|1809.76|1811.12|1810.46|1810.25|1809.61|575
1595241000000|2020-07-20 10:30:00|1810.25|1809.75|1810.37|1809.57|1810.63|1810.03|1809.96|1809.35|611
1595241300000|2020-07-20 10:35:00|1810.36|1809.56|1810.93|1810.43|1811.26|1810.61|1810.22|1809.56|497
1595241600000|2020-07-20 10:40:00|1810.95|1810.45|1811.19|1810.39|1811.31|1810.58|1810.73|1810.07|403
1595241900000|2020-07-20 10:45:00|1811.22|1810.42|1810.75|1810.25|1811.35|1810.77|1810.68|1810.05|383
1595242200000|2020-07-20 10:50:00|1810.76|1810.26|1811.34|1810.84|1811.53|1810.9|1810.65|1810.01|501
1595242500000|2020-07-20 10:55:00|1811.28|1810.78|1811.45|1810.65|1811.53|1810.83|1810.79|1810.14|438
1595242800000|2020-07-20 11:00:00|1811.46|1810.66|1812.9|1812.1|1812.9|1812.2|1811.16|1810.55|749
1595243100000|2020-07-20 11:05:00|1812.92|1812.12|1812.73|1812.23|1813.11|1812.48|1812.57|1811.93|768
1595243400000|2020-07-20 11:10:00|1812.77|1812.27|1813.11|1812.61|1813.29|1812.71|1812.31|1811.67|767
1595243700000|2020-07-20 11:15:00|1813.12|1812.62|1812.77|1812.27|1813.3|1812.65|1812.44|1811.86|807
1595244000000|2020-07-20 11:20:00|1812.78|1812.28|1813.22|1812.42|1813.31|1812.72|1812.71|1812.07|705
1595244300000|2020-07-20 11:25:00|1813.08|1812.58|1813.43|1812.93|1813.65|1813.13|1812.87|1812.29|1162
1595244600000|2020-07-20 11:30:00|1813.4|1812.9|1812.75|1812.25|1814.26|1813.7|1812.61|1812.03|1017
1595244900000|2020-07-20 11:35:00|1812.74|1812.24|1813.49|1812.69|1813.64|1813.05|1812.38|1811.76|711
1595245200000|2020-07-20 11:40:00|1813.48|1812.68|1814.16|1813.66|1814.38|1813.75|1813.19|1812.54|792
1595245500000|2020-07-20 11:45:00|1814.12|1813.62|1814.24|1813.74|1815.33|1814.75|1813.95|1813.32|1242
1595245800000|2020-07-20 11:50:00|1814.23|1813.73|1814.21|1813.71|1814.97|1814.3|1814.03|1813.43|815
1595246100000|2020-07-20 11:55:00|1814.37|1813.57|1815.62|1815.12|1815.83|1815.12|1814.13|1813.53|903
1595246400000|2020-07-20 12:00:00|1815.61|1815.11|1815.02|1814.52|1815.78|1815.13|1814.29|1813.79|1127
1595246700000|2020-07-20 12:05:00|1815.07|1814.57|1814.05|1813.55|1815.22|1814.57|1813.94|1813.33|1038
1595247000000|2020-07-20 12:10:00|1814.09|1813.59|1814.42|1813.92|1814.75|1814.13|1813.88|1813.25|780
1595247300000|2020-07-20 12:15:00|1814.41|1813.91|1815.32|1814.52|1815.32|1814.7|1814.04|1813.43|1046
1595247600000|2020-07-20 12:20:00|1815.31|1814.51|1816.19|1815.39|1816.21|1815.48|1815|1814.4|1294
1595247900000|2020-07-20 12:25:00|1816.25|1815.45|1815.39|1814.89|1816.26|1815.46|1815.08|1814.44|1042
1595248200000|2020-07-20 12:30:00|1815.55|1814.75|1816.86|1816.06|1817.15|1816.63|1815.45|1814.75|1374
1595248500000|2020-07-20 12:35:00|1816.85|1816.05|1816.57|1816.07|1818.05|1817.29|1815.76|1815.11|1448
1595248800000|2020-07-20 12:40:00|1816.56|1816.06|1815.48|1814.98|1818.66|1817.98|1815.32|1814.75|1382
1595249100000|2020-07-20 12:45:00|1815.46|1814.96|1815.78|1814.98|1815.93|1815.26|1814.33|1813.71|1586
1595249400000|2020-07-20 12:50:00|1815.79|1814.99|1815|1814.2|1816.22|1815.54|1814.55|1813.87|1294
1595249700000|2020-07-20 12:55:00|1815.02|1814.22|1814.5|1813.7|1816.57|1815.88|1813.92|1813.3|1199
1595250000000|2020-07-20 13:00:00|1814.49|1813.69|1816.4|1815.6|1817.2|1816.4|1814.43|1813.67|1574
1595250300000|2020-07-20 13:05:00|1816.44|1815.64|1816.12|1815.32|1816.94|1816.24|1814.85|1814.12|1323
1595250600000|2020-07-20 13:10:00|1816.15|1815.35|1816.24|1815.44|1816.53|1815.88|1815.54|1814.74|1029
1595250900000|2020-07-20 13:15:00|1816.21|1815.41|1816.35|1815.85|1816.9|1816.21|1815.84|1815.04|1194
1595251200000|2020-07-20 13:20:00|1816.29|1815.79|1816.25|1815.45|1816.62|1816.01|1815.34|1814.73|1093
1595251500000|2020-07-20 13:25:00|1816.22|1815.42|1817.31|1816.51|1817.41|1816.78|1815.75|1815.21|1093
1595251800000|2020-07-20 13:30:00|1817.1|1816.6|1814.54|1813.74|1818.17|1817.37|1812.96|1812.3|1737
1595252100000|2020-07-20 13:35:00|1814.55|1813.75|1815.17|1814.37|1815.49|1814.81|1812.38|1811.58|1799
1595252400000|2020-07-20 13:40:00|1815.15|1814.35|1813.39|1812.89|1815.26|1814.46|1812.78|1812.22|1726
1595252700000|2020-07-20 13:45:00|1813.38|1812.88|1814.88|1814.38|1815.13|1814.52|1812.82|1812.2|1558
1595253000000|2020-07-20 13:50:00|1814.8|1814.3|1815.42|1814.62|1815.83|1815.22|1814.27|1813.67|1483
1595253300000|2020-07-20 13:55:00|1815.39|1814.59|1815.54|1814.74|1815.79|1815.13|1814.65|1813.9|1372
1595253600000|2020-07-20 14:00:00|1815.55|1814.75|1816.41|1815.61|1816.76|1816.13|1815.42|1814.69|1576
1595253900000|2020-07-20 14:05:00|1816.42|1815.62|1817.05|1816.25|1817.44|1816.71|1816.22|1815.57|1533
1595254200000|2020-07-20 14:10:00|1817.08|1816.28|1816.81|1816.01|1817.45|1816.74|1815.61|1815.01|1405
1595254500000|2020-07-20 14:15:00|1816.7|1816.2|1816.81|1816.31|1817.62|1816.97|1816.23|1815.6|1339
1595254800000|2020-07-20 14:20:00|1817|1816.2|1816.32|1815.52|1817.17|1816.53|1815.76|1815.09|1163
1595255100000|2020-07-20 14:25:00|1816.31|1815.51|1816.97|1816.47|1817.68|1817.03|1816.16|1815.51|1415
1595255400000|2020-07-20 14:30:00|1816.96|1816.46|1818.15|1817.65|1818.49|1817.87|1816.66|1815.94|1535
1595255700000|2020-07-20 14:35:00|1818.16|1817.66|1820.37|1819.87|1820.52|1819.87|1817.93|1817.33|1618
1595256000000|2020-07-20 14:40:00|1820.41|1819.91|1817.44|1816.94|1820.89|1820.32|1817.2|1816.7|1673
1595256300000|2020-07-20 14:45:00|1817.46|1816.96|1818.93|1818.43|1819.24|1818.58|1817.21|1816.69|1480
1595256600000|2020-07-20 14:50:00|1818.91|1818.41|1817.89|1817.39|1819.07|1818.45|1817.61|1816.95|1453
1595256900000|2020-07-20 14:55:00|1817.87|1817.37|1817.57|1817.07|1818.81|1818.22|1816.95|1816.34|1387
1595257200000|2020-07-20 15:00:00|1817.56|1817.06|1816.91|1816.11|1818.18|1817.57|1816.71|1816.06|1218
1595257500000|2020-07-20 15:05:00|1816.86|1816.06|1817.38|1816.88|1817.66|1817.04|1816.59|1815.97|1087
1595257800000|2020-07-20 15:10:00|1817.34|1816.84|1817.23|1816.73|1818.04|1817.45|1817.09|1816.44|1121
1595258100000|2020-07-20 15:15:00|1817.24|1816.74|1817.29|1816.79|1817.73|1817.16|1816.66|1816.16|1157
1595258400000|2020-07-20 15:20:00|1817.27|1816.77|1817.19|1816.69|1817.87|1817.3|1816.8|1816.16|1275
1595258700000|2020-07-20 15:25:00|1817.24|1816.74|1816.1|1815.6|1817.27|1816.74|1815.87|1815.26|1299
1595259000000|2020-07-20 15:30:00|1816.08|1815.58|1815.41|1814.61|1816.35|1815.8|1815.11|1814.48|1335
1595259300000|2020-07-20 15:35:00|1815.42|1814.62|1815.43|1814.93|1815.76|1815.14|1815.15|1814.51|1234
1595259600000|2020-07-20 15:40:00|1815.45|1814.95|1815.32|1814.82|1816.08|1815.45|1815.14|1814.54|980
1595259900000|2020-07-20 15:45:00|1815.37|1814.87|1816.59|1816.09|1816.7|1816.12|1815.11|1814.45|1038
1595260200000|2020-07-20 15:50:00|1816.58|1816.08|1816.54|1816.04|1816.76|1816.22|1815.88|1815.29|797
1595260500000|2020-07-20 15:55:00|1816.55|1816.05|1816.83|1816.33|1817.04|1816.52|1816.54|1815.91|717
1595260800000|2020-07-20 16:00:00|1816.82|1816.32|1816.42|1815.92|1816.9|1816.38|1816.11|1815.51|875
1595261100000|2020-07-20 16:05:00|1816.39|1815.89|1817.2|1816.7|1817.43|1816.81|1816.27|1815.63|700
1595261400000|2020-07-20 16:10:00|1817.21|1816.71|1816.65|1816.15|1817.28|1816.76|1816.43|1815.78|604
1595261700000|2020-07-20 16:15:00|1816.61|1816.11|1816.72|1816.22|1816.95|1816.33|1816.44|1815.8|488
1595262000000|2020-07-20 16:20:00|1816.73|1816.23|1816.17|1815.37|1816.87|1816.23|1815.68|1815.06|773
1595262300000|2020-07-20 16:25:00|1816|1815.5|1815.92|1815.42|1816.16|1815.6|1815.66|1815.02|593
1595262600000|2020-07-20 16:30:00|1815.91|1815.41|1815.94|1815.44|1816.21|1815.61|1815.6|1814.99|719
1595262900000|2020-07-20 16:35:00|1815.95|1815.45|1816.09|1815.59|1816.1|1815.6|1815.53|1814.96|686
1595263200000|2020-07-20 16:40:00|1816.1|1815.6|1816.24|1815.74|1816.66|1816.03|1815.99|1815.26|693
1595263500000|2020-07-20 16:45:00|1816.21|1815.71|1816.28|1815.78|1816.76|1816.23|1816.14|1815.49|741
1595263800000|2020-07-20 16:50:00|1816.27|1815.77|1816.77|1816.27|1816.94|1816.39|1816.03|1815.42|734
1595264100000|2020-07-20 16:55:00|1816.76|1816.26|1816.37|1815.87|1816.9|1816.27|1816.09|1815.44|743
1595264400000|2020-07-20 17:00:00|1816.27|1815.77|1816.37|1815.87|1816.63|1815.98|1815.74|1815.04|901
1595264700000|2020-07-20 17:05:00|1816.35|1815.85|1816.38|1815.88|1816.67|1816.09|1815.94|1815.37|815
1595265000000|2020-07-20 17:10:00|1816.36|1815.86|1816.06|1815.26|1816.69|1816.16|1815.86|1815.21|794
1595265300000|2020-07-20 17:15:00|1815.97|1815.47|1815.68|1815.18|1816.22|1815.72|1815.59|1814.85|932
1595265600000|2020-07-20 17:20:00|1815.8|1815|1816.1|1815.6|1816.42|1815.88|1815.49|1814.84|984
1595265900000|2020-07-20 17:25:00|1816.11|1815.61|1816.79|1816.29|1816.96|1816.37|1816.02|1815.42|987
1595266200000|2020-07-20 17:30:00|1816.77|1816.27|1815.8|1815.3|1816.79|1816.29|1815.77|1815.19|863
1595266500000|2020-07-20 17:35:00|1815.79|1815.29|1815.79|1815.29|1816.06|1815.47|1815.66|1815|812
1595266800000|2020-07-20 17:40:00|1815.78|1815.28|1816.29|1815.79|1816.58|1815.95|1815.76|1815.2|649
1595267100000|2020-07-20 17:45:00|1816.32|1815.82|1816.22|1815.72|1816.47|1815.84|1815.94|1815.35|551
1595267400000|2020-07-20 17:50:00|1816.21|1815.71|1815.82|1815.32|1816.77|1816.06|1815.74|1815.16|607
1595267700000|2020-07-20 17:55:00|1815.84|1815.34|1816.35|1815.85|1816.7|1816.2|1815.7|1815.04|684
1595268000000|2020-07-20 18:00:00|1816.34|1815.84|1816.3|1815.8|1816.47|1815.84|1815.81|1815.23|701
1595268300000|2020-07-20 18:05:00|1816.29|1815.79|1816.35|1815.85|1816.69|1816.11|1815.97|1815.33|777
1595268600000|2020-07-20 18:10:00|1816.39|1815.89|1816.23|1815.73|1816.39|1815.89|1815.99|1815.38|793
1595268900000|2020-07-20 18:15:00|1816.21|1815.71|1816.25|1815.75|1816.46|1815.86|1815.98|1815.33|724
1595269200000|2020-07-20 18:20:00|1816.26|1815.76|1816.5|1816|1816.7|1816.15|1816.04|1815.45|831
1595269500000|2020-07-20 18:25:00|1816.54|1816.04|1816.6|1815.8|1816.72|1816.11|1816.18|1815.54|879
1595269800000|2020-07-20 18:30:00|1816.58|1815.78|1817.12|1816.32|1817.2|1816.57|1816.25|1815.6|893
1595270100000|2020-07-20 18:35:00|1817.13|1816.33|1817.32|1816.82|1817.53|1816.95|1816.8|1816.18|820
1595270400000|2020-07-20 18:40:00|1817.29|1816.79|1817.7|1817.2|1817.94|1817.29|1817.11|1816.47|702
1595270700000|2020-07-20 18:45:00|1817.83|1817.03|1818.29|1817.79|1818.54|1817.89|1817.62|1817|930
1595271000000|2020-07-20 18:50:00|1818.23|1817.73|1818.15|1817.35|1818.44|1817.77|1817.6|1816.96|880
1595271300000|2020-07-20 18:55:00|1818.14|1817.34|1818.16|1817.36|1818.42|1817.78|1817.81|1817.17|902
1595271600000|2020-07-20 19:00:00|1818.11|1817.31|1818.26|1817.46|1818.48|1817.73|1817.77|1817.07|893
1595271900000|2020-07-20 19:05:00|1818.27|1817.47|1818.06|1817.26|1818.45|1817.8|1817.63|1817.01|815
1595272200000|2020-07-20 19:10:00|1818.07|1817.27|1817.34|1816.84|1818.31|1817.56|1817.15|1816.56|892
1595272500000|2020-07-20 19:15:00|1817.35|1816.85|1818.04|1817.54|1818.4|1817.74|1817.31|1816.61|865
1595272800000|2020-07-20 19:20:00|1818.19|1817.39|1818.4|1817.9|1818.65|1818.05|1818.01|1817.37|798
1595273100000|2020-07-20 19:25:00|1818.37|1817.87|1818.42|1817.92|1818.66|1818.06|1818.14|1817.49|899
1595273400000|2020-07-20 19:30:00|1818.44|1817.94|1817.81|1817.01|1818.54|1818.04|1817.41|1816.79|968
1595273700000|2020-07-20 19:35:00|1817.82|1817.02|1817.97|1817.17|1818.28|1817.58|1817.6|1816.92|857
1595274000000|2020-07-20 19:40:00|1817.95|1817.15|1818.77|1817.97|1818.8|1818.16|1817.78|1817.14|889
1595274300000|2020-07-20 19:45:00|1818.75|1817.95|1818.77|1817.97|1818.94|1818.33|1818.27|1817.64|1076
1595274600000|2020-07-20 19:50:00|1818.76|1817.96|1818.72|1817.92|1819.09|1818.33|1818.07|1817.37|1446
1595274900000|2020-07-20 19:55:00|1818.67|1817.87|1818.66|1817.86|1819.17|1818.57|1818.4|1817.66|1528
1595275200000|2020-07-20 20:00:00|1818.56|1817.76|1818.5|1817.7|1819.14|1818.41|1818.2|1817.58|751
1595275500000|2020-07-20 20:05:00|1818.48|1817.68|1818.09|1817.29|1818.83|1818.05|1817.59|1816.88|488
1595275800000|2020-07-20 20:10:00|1817.96|1817.16|1818.3|1817.8|1818.65|1817.85|1817.81|1817.01|329
1595276100000|2020-07-20 20:15:00|1818.31|1817.81|1818.23|1817.73|1818.67|1818.02|1818.01|1817.3|290
1595276400000|2020-07-20 20:20:00|1818.38|1817.58|1818.26|1817.76|1818.7|1817.9|1817.74|1817.18|267
1595276700000|2020-07-20 20:25:00|1818.24|1817.74|1818.5|1817.7|1818.7|1817.94|1818.11|1817.31|226
1595277000000|2020-07-20 20:30:00|1818.53|1817.73|1818.53|1817.73|1818.7|1818.03|1817.95|1817.45|309
1595277300000|2020-07-20 20:35:00|1818.54|1817.74|1818.9|1818.1|1818.92|1818.32|1818.27|1817.51|261
1595277600000|2020-07-20 20:40:00|1818.89|1818.09|1818.44|1817.64|1819|1818.35|1818|1817.35|385
1595277900000|2020-07-20 20:45:00|1818.43|1817.63|1818.19|1817.69|1818.69|1818.1|1817.7|1817.04|483
1595278200000|2020-07-20 20:50:00|1818.22|1817.72|1817.93|1817.13|1818.54|1817.94|1817.6|1816.8|380
1595278500000|2020-07-20 20:55:00|1818.03|1817.23|1817.64|1816.84|1818.13|1817.38|1817.25|1816.45|323
1595282400000|2020-07-20 22:00:00|1818.12|1817.32|1818.47|1817.97|1818.84|1818.04|1817.81|1817.01|261
1595282700000|2020-07-20 22:05:00|1818.62|1817.82|1818.22|1817.42|1818.87|1818.08|1817.83|1817.03|355
1595283000000|2020-07-20 22:10:00|1818.14|1817.34|1818.14|1817.34|1818.65|1817.85|1817.95|1817.24|202
1595283300000|2020-07-20 22:15:00|1818.11|1817.31|1818.78|1817.98|1818.91|1818.11|1818.11|1817.31|152
1595283600000|2020-07-20 22:20:00|1818.16|1817.36|1817.7|1816.9|1818.86|1818.06|1817.46|1816.66|244
1595283900000|2020-07-20 22:25:00|1817.69|1816.89|1817.74|1816.94|1818.01|1817.26|1817.39|1816.59|197
1595284200000|2020-07-20 22:30:00|1817.53|1816.73|1817.77|1816.97|1817.9|1817.13|1817.49|1816.73|139
1595284500000|2020-07-20 22:35:00|1817.8|1817|1817.58|1817.08|1817.81|1817.17|1817.3|1816.64|181
1595284800000|2020-07-20 22:40:00|1817.6|1817.1|1817.61|1816.81|1817.82|1817.2|1817.28|1816.71|191
1595285100000|2020-07-20 22:45:00|1817.54|1816.74|1818.06|1817.26|1818.17|1817.54|1817.35|1816.62|236
1595285400000|2020-07-20 22:50:00|1818.03|1817.23|1818.17|1817.67|1818.61|1817.96|1817.85|1817.22|245
1595285700000|2020-07-20 22:55:00|1818.12|1817.62|1818.16|1817.36|1818.5|1817.79|1818.06|1817.26|198
1595286000000|2020-07-20 23:00:00|1818.23|1817.43|1818.38|1817.58|1818.47|1817.76|1818.06|1817.37|153
1595286300000|2020-07-20 23:05:00|1818.41|1817.61|1818.27|1817.47|1818.58|1817.78|1818.19|1817.39|188
1595286600000|2020-07-20 23:10:00|1818.29|1817.49|1818.09|1817.29|1818.59|1817.79|1817.96|1817.16|243
1595286900000|2020-07-20 23:15:00|1818.08|1817.28|1817.88|1817.08|1818.18|1817.55|1817.63|1816.83|294
1595287200000|2020-07-20 23:20:00|1817.92|1817.12|1818.15|1817.35|1818.2|1817.49|1817.67|1817.03|176
1595287500000|2020-07-20 23:25:00|1818.14|1817.34|1818.35|1817.55|1818.76|1818.1|1818.12|1817.32|260
1595287800000|2020-07-20 23:30:00|1818.33|1817.53|1818.49|1817.69|1818.51|1817.83|1818.15|1817.49|221
1595288100000|2020-07-20 23:35:00|1818.46|1817.66|1818.62|1817.82|1818.8|1818.11|1818.35|1817.65|364
1595288400000|2020-07-20 23:40:00|1818.63|1817.83|1818.61|1817.81|1818.74|1818.07|1818.42|1817.72|160
1595288700000|2020-07-20 23:45:00|1818.6|1817.8|1818.8|1818|1819.22|1818.56|1818.5|1817.8|424
1595289000000|2020-07-20 23:50:00|1818.76|1817.96|1818.55|1817.75|1819.06|1818.26|1818.38|1817.58|302
1595289300000|2020-07-20 23:55:00|1818.49|1817.69|1818.47|1817.67|1818.74|1818.07|1818.29|1817.49|302
1595289600000|2020-07-21 00:00:00|1818.5|1817.7|1818.56|1817.76|1818.99|1818.29|1818.14|1817.5|452
1595289900000|2020-07-21 00:05:00|1818.5|1817.7|1818|1817.2|1818.56|1817.91|1817.83|1817.15|359
1595290200000|2020-07-21 00:10:00|1817.98|1817.18|1817.4|1816.6|1817.99|1817.19|1817.23|1816.53|410
1595290500000|2020-07-21 00:15:00|1817.41|1816.61|1817.15|1816.65|1817.56|1816.87|1817.14|1816.48|293
1595290800000|2020-07-21 00:20:00|1817.29|1816.49|1817.17|1816.37|1817.47|1816.67|1816.99|1816.33|357
1595291100000|2020-07-21 00:25:00|1817.16|1816.36|1817.7|1816.9|1817.83|1817.03|1817.15|1816.35|356
1595291400000|2020-07-21 00:30:00|1817.71|1816.91|1817.58|1816.78|1818.01|1817.29|1817.19|1816.39|387
1595291700000|2020-07-21 00:35:00|1817.55|1816.75|1818.18|1817.38|1818.18|1817.52|1817.44|1816.64|439
1595292000000|2020-07-21 00:40:00|1818.21|1817.41|1817.12|1816.32|1818.21|1817.46|1816.87|1816.22|433
1595292300000|2020-07-21 00:45:00|1817.11|1816.31|1817.18|1816.38|1817.46|1816.79|1816.89|1816.26|249
1595292600000|2020-07-21 00:50:00|1817.19|1816.39|1817.28|1816.48|1817.4|1816.75|1816.92|1816.25|237
1595292900000|2020-07-21 00:55:00|1817.27|1816.47|1817.19|1816.39|1817.37|1816.7|1816.83|1816.18|299
1595293200000|2020-07-21 01:00:00|1817.03|1816.53|1818.68|1817.88|1819.07|1818.35|1816.94|1816.3|963
1595293500000|2020-07-21 01:05:00|1818.67|1817.87|1817.89|1817.39|1818.98|1818.27|1817.84|1817.15|845
1595293800000|2020-07-21 01:10:00|1817.96|1817.46|1817.45|1816.95|1818.19|1817.54|1817.38|1816.75|512
1595294100000|2020-07-21 01:15:00|1817.55|1817.05|1817.65|1817.15|1817.9|1817.25|1817.37|1816.8|465
1595294400000|2020-07-21 01:20:00|1817.6|1817.1|1817.23|1816.43|1818.17|1817.52|1817.23|1816.43|485
1595294700000|2020-07-21 01:25:00|1817.22|1816.42|1817.52|1816.72|1817.61|1816.95|1816.82|1816.09|402
1595295000000|2020-07-21 01:30:00|1817.57|1816.77|1817.71|1816.91|1817.77|1817.13|1817.15|1816.54|485
1595295300000|2020-07-21 01:35:00|1817.7|1816.9|1816.98|1816.18|1817.7|1816.91|1816.61|1815.88|546
1595295600000|2020-07-21 01:40:00|1816.95|1816.15|1816.16|1815.66|1817.09|1816.29|1816.08|1815.52|466
1595295900000|2020-07-21 01:45:00|1816.22|1815.72|1816.61|1816.11|1817.34|1816.64|1816.17|1815.56|538
1595296200000|2020-07-21 01:50:00|1816.8|1816|1816.55|1816.05|1817.11|1816.46|1816.33|1815.72|416
1595296500000|2020-07-21 01:55:00|1816.59|1816.09|1817.28|1816.48|1817.44|1816.79|1816.47|1815.82|499
1595296800000|2020-07-21 02:00:00|1817.27|1816.47|1817.09|1816.59|1817.67|1817.06|1816.89|1816.24|467
1595297100000|2020-07-21 02:05:00|1817.1|1816.6|1818.22|1817.72|1818.51|1817.79|1817.07|1816.42|528
1595297400000|2020-07-21 02:10:00|1818.21|1817.71|1818.13|1817.33|1818.38|1817.74|1817.93|1817.29|522
1595297700000|2020-07-21 02:15:00|1818.19|1817.39|1817.99|1817.19|1818.37|1817.74|1817.84|1817.11|306
1595298000000|2020-07-21 02:20:00|1817.97|1817.17|1817.79|1816.99|1818.08|1817.33|1817.32|1816.58|252
1595298300000|2020-07-21 02:25:00|1817.51|1816.71|1817.19|1816.69|1817.91|1817.25|1817.01|1816.39|325
1595298600000|2020-07-21 02:30:00|1817.16|1816.66|1817.43|1816.93|1817.79|1817.14|1817.16|1816.55|350
1595298900000|2020-07-21 02:35:00|1817.63|1816.83|1817.81|1817.01|1817.95|1817.4|1817.33|1816.68|352
1595299200000|2020-07-21 02:40:00|1817.82|1817.02|1818.1|1817.3|1818.1|1817.42|1817.4|1816.75|430
1595299500000|2020-07-21 02:45:00|1818.05|1817.25|1817.13|1816.33|1818.05|1817.34|1816.88|1816.1|554
1595299800000|2020-07-21 02:50:00|1817.12|1816.32|1817.79|1816.99|1817.85|1817.2|1816.8|1816.17|392
1595300100000|2020-07-21 02:55:00|1817.82|1817.02|1817.83|1817.33|1818.02|1817.35|1817.46|1816.78|345
1595300400000|2020-07-21 03:00:00|1817.82|1817.32|1818.27|1817.47|1818.37|1817.72|1817.8|1817.06|522
1595300700000|2020-07-21 03:05:00|1818.33|1817.53|1818.69|1817.89|1818.74|1818.07|1818.2|1817.48|482
1595301000000|2020-07-21 03:10:00|1818.68|1817.88|1819.11|1818.31|1819.17|1818.52|1818.42|1817.7|477
1595301300000|2020-07-21 03:15:00|1819.12|1818.32|1820.25|1819.45|1820.25|1819.57|1818.81|1818.08|780
1595301600000|2020-07-21 03:20:00|1820.21|1819.41|1819.19|1818.39|1820.3|1819.68|1818.94|1818.27|786
1595301900000|2020-07-21 03:25:00|1819.2|1818.4|1819.34|1818.54|1819.8|1819.17|1818.8|1818.16|722
1595302200000|2020-07-21 03:30:00|1819.33|1818.53|1819.35|1818.55|1819.84|1819.19|1819.15|1818.42|945
1595302500000|2020-07-21 03:35:00|1819.34|1818.54|1819.83|1819.33|1820.08|1819.44|1819.27|1818.53|686
1595302800000|2020-07-21 03:40:00|1819.95|1819.45|1820.41|1819.61|1820.49|1819.94|1819.78|1819.13|897
1595303100000|2020-07-21 03:45:00|1820.44|1819.64|1820.26|1819.46|1820.5|1820|1819.69|1819.03|973
1595303400000|2020-07-21 03:50:00|1820.23|1819.43|1819.72|1818.92|1820.27|1819.75|1819.36|1818.64|734
1595303700000|2020-07-21 03:55:00|1819.73|1818.93|1820.06|1819.56|1820.25|1819.61|1819.63|1818.89|572
1595304000000|2020-07-21 04:00:00|1820.02|1819.52|1819.66|1818.86|1820.33|1819.75|1819.48|1818.82|533
1595304300000|2020-07-21 04:05:00|1819.5|1819|1819.51|1818.71|1819.9|1819.13|1819.3|1818.63|445
1595304600000|2020-07-21 04:10:00|1819.5|1818.7|1819.3|1818.8|1819.54|1818.9|1818.74|1818.13|552
1595304900000|2020-07-21 04:15:00|1819.31|1818.81|1819.12|1818.62|1819.52|1818.85|1818.73|1818.02|420
1595305200000|2020-07-21 04:20:00|1819.28|1818.48|1818.99|1818.19|1819.3|1818.69|1818.68|1818.01|390
1595305500000|2020-07-21 04:25:00|1819|1818.2|1818.51|1818.01|1819.1|1818.39|1818.51|1817.89|320
1595305800000|2020-07-21 04:30:00|1818.54|1818.04|1819.2|1818.7|1819.37|1818.72|1818.41|1817.79|525
1595306100000|2020-07-21 04:35:00|1819.21|1818.71|1819.42|1818.62|1819.51|1818.85|1819.08|1818.33|379
1595306400000|2020-07-21 04:40:00|1819.27|1818.77|1818.94|1818.44|1819.48|1818.8|1818.85|1818.25|321
1595306700000|2020-07-21 04:45:00|1818.92|1818.42|1818.4|1817.9|1819.09|1818.44|1817.93|1817.32|417
1595307000000|2020-07-21 04:50:00|1818.39|1817.89|1818.19|1817.69|1818.61|1817.96|1818.08|1817.47|322
1595307300000|2020-07-21 04:55:00|1818.21|1817.71|1818.15|1817.65|1818.36|1817.76|1817.57|1817.02|336
1595307600000|2020-07-21 05:00:00|1818.14|1817.64|1818.32|1817.82|1818.54|1817.9|1817.59|1817.01|510
1595307900000|2020-07-21 05:05:00|1818.34|1817.84|1818.98|1818.48|1819.29|1818.68|1818.17|1817.56|528
1595308200000|2020-07-21 05:10:00|1818.97|1818.47|1819.2|1818.4|1819.33|1818.7|1818.92|1818.27|399
1595308500000|2020-07-21 05:15:00|1819.21|1818.41|1819.88|1819.08|1820.06|1819.49|1818.83|1818.19|480
1595308800000|2020-07-21 05:20:00|1819.89|1819.09|1819.34|1818.54|1820.23|1819.52|1819.2|1818.4|688
1595309100000|2020-07-21 05:25:00|1819.28|1818.48|1818.99|1818.19|1819.51|1818.82|1818.53|1817.83|386
1595309400000|2020-07-21 05:30:00|1819.02|1818.22|1818.42|1817.62|1819.02|1818.22|1817.68|1816.99|962
1595309700000|2020-07-21 05:35:00|1818.38|1817.58|1818.21|1817.41|1818.71|1818|1817.71|1816.93|860
1595310000000|2020-07-21 05:40:00|1818.13|1817.33|1818.35|1817.85|1818.58|1817.96|1817.87|1817.15|650
1595310300000|2020-07-21 05:45:00|1818.34|1817.84|1819.42|1818.92|1819.6|1819.02|1818.27|1817.65|747
1595310600000|2020-07-21 05:50:00|1819.39|1818.59|1819.1|1818.3|1819.62|1818.99|1818.48|1817.96|693
1595310900000|2020-07-21 05:55:00|1819.09|1818.29|1819.08|1818.58|1819.45|1818.81|1818.38|1817.58|769
1595311200000|2020-07-21 06:00:00|1819.11|1818.61|1819.09|1818.29|1819.25|1818.61|1817.96|1817.16|1027
1595311500000|2020-07-21 06:05:00|1819.08|1818.28|1819.25|1818.75|1819.88|1819.22|1818.52|1817.89|920
1595311800000|2020-07-21 06:10:00|1819.34|1818.84|1819.04|1818.54|1820.79|1820.26|1818.85|1818.2|1121
1595312100000|2020-07-21 06:15:00|1819.09|1818.59|1819.48|1818.68|1819.72|1819.1|1818.53|1817.9|945
1595312400000|2020-07-21 06:20:00|1819.46|1818.66|1819.12|1818.62|1819.46|1818.9|1818.44|1817.82|805
1595312700000|2020-07-21 06:25:00|1819.11|1818.61|1820.51|1820.01|1820.7|1820.13|1819.11|1818.49|938
1595313000000|2020-07-21 06:30:00|1820.45|1819.95|1820.47|1819.97|1820.89|1820.26|1820.03|1819.39|1109
1595313300000|2020-07-21 06:35:00|1820.45|1819.95|1820.99|1820.49|1821.56|1821.02|1820.32|1819.68|1352
1595313600000|2020-07-21 06:40:00|1821.05|1820.55|1821.16|1820.36|1821.67|1821|1820.61|1820.11|1000
1595313900000|2020-07-21 06:45:00|1821|1820.5|1821.54|1821.04|1821.95|1821.27|1820.73|1819.97|857
1595314200000|2020-07-21 06:50:00|1821.57|1821.07|1823.96|1823.16|1823.98|1823.18|1821.22|1820.69|1300
1595314500000|2020-07-21 06:55:00|1823.94|1823.14|1823.43|1822.63|1824.13|1823.52|1822.52|1821.97|1214
1595314800000|2020-07-21 07:00:00|1823.44|1822.64|1822.28|1821.78|1824.18|1823.54|1822.1|1821.43|1117
1595315100000|2020-07-21 07:05:00|1822.31|1821.81|1823.26|1822.76|1823.48|1822.84|1822.24|1821.6|1106
1595315400000|2020-07-21 07:10:00|1823.34|1822.84|1823.56|1823.06|1824.65|1824|1823.19|1822.66|964
1595315700000|2020-07-21 07:15:00|1823.54|1823.04|1822.9|1822.4|1823.67|1823.09|1822.28|1821.66|1097
1595316000000|2020-07-21 07:20:00|1822.88|1822.38|1823.42|1822.92|1823.64|1823.01|1822.81|1822.15|832
1595316300000|2020-07-21 07:25:00|1823.38|1822.88|1822.82|1822.02|1823.56|1822.99|1822.49|1821.88|908
1595316600000|2020-07-21 07:30:00|1822.8|1822|1822.23|1821.43|1823.07|1822.46|1821.97|1821.32|820
1595316900000|2020-07-21 07:35:00|1822.22|1821.42|1822.87|1822.37|1823.12|1822.5|1821.72|1821.1|891
1595317200000|2020-07-21 07:40:00|1822.88|1822.38|1822.72|1822.22|1823.23|1822.6|1822.45|1821.79|668
1595317500000|2020-07-21 07:45:00|1822.74|1822.24|1822.7|1821.9|1822.77|1822.24|1821.8|1821.2|926
1595317800000|2020-07-21 07:50:00|1822.56|1822.06|1822.49|1821.99|1822.92|1822.4|1821.58|1821.03|948
1595318100000|2020-07-21 07:55:00|1822.55|1822.05|1822.64|1822.14|1823.03|1822.48|1822.34|1821.83|654
1595318400000|2020-07-21 08:00:00|1822.66|1822.16|1822.36|1821.86|1822.92|1822.31|1822.11|1821.56|607
1595318700000|2020-07-21 08:05:00|1822.35|1821.85|1822.1|1821.6|1822.75|1822.1|1821.85|1821.31|676
1595319000000|2020-07-21 08:10:00|1822.09|1821.59|1822.4|1821.9|1822.52|1822.02|1821.8|1821.23|744
1595319300000|2020-07-21 08:15:00|1822.38|1821.88|1822.59|1822.09|1822.85|1822.27|1822.12|1821.53|598
1595319600000|2020-07-21 08:20:00|1822.56|1822.06|1822.97|1822.47|1823.1|1822.57|1822.36|1821.82|673
1595319900000|2020-07-21 08:25:00|1822.96|1822.46|1823.75|1823.25|1824.04|1823.41|1822.94|1822.43|844
1595320200000|2020-07-21 08:30:00|1823.99|1823.19|1823.28|1822.78|1824.29|1823.67|1823.07|1822.57|1094
1595320500000|2020-07-21 08:35:00|1823.26|1822.76|1824.52|1824.02|1824.86|1824.36|1823.24|1822.67|1106
1595320800000|2020-07-21 08:40:00|1824.54|1824.04|1824.37|1823.87|1824.87|1824.21|1824.04|1823.46|847
1595321100000|2020-07-21 08:45:00|1824.39|1823.89|1824.03|1823.53|1824.68|1824.05|1823.98|1823.34|850
1595321400000|2020-07-21 08:50:00|1824.07|1823.57|1824.67|1824.17|1824.97|1824.38|1824.05|1823.49|805
1595321700000|2020-07-21 08:55:00|1824.68|1824.18|1824.34|1823.84|1824.92|1824.3|1824.23|1823.63|808
1595322000000|2020-07-21 09:00:00|1824.32|1823.82|1824.81|1824.31|1825.1|1824.48|1824.12|1823.57|899
1595322300000|2020-07-21 09:05:00|1824.77|1824.27|1824.73|1824.23|1825.15|1824.53|1824.33|1823.79|778
1595322600000|2020-07-21 09:10:00|1824.72|1824.22|1823.35|1822.85|1824.99|1824.3|1823.11|1822.61|851
1595322900000|2020-07-21 09:15:00|1823.3|1822.8|1824.55|1824.05|1824.83|1824.18|1822.76|1822.21|1117
1595323200000|2020-07-21 09:20:00|1824.49|1823.99|1824.22|1823.72|1824.9|1824.18|1824|1823.44|752
1595323500000|2020-07-21 09:25:00|1824.21|1823.71|1823.54|1823.04|1824.45|1823.76|1823.32|1822.82|881
1595323800000|2020-07-21 09:30:00|1823.52|1823.02|1823.61|1823.11|1824.07|1823.48|1823.23|1822.69|840
1595324100000|2020-07-21 09:35:00|1823.76|1822.96|1823.83|1823.33|1824.1|1823.45|1823.36|1822.86|573
1595324400000|2020-07-21 09:40:00|1823.84|1823.34|1823.37|1822.87|1824.09|1823.53|1823.27|1822.72|629
1595324700000|2020-07-21 09:45:00|1823.36|1822.86|1824.08|1823.28|1824.19|1823.6|1823.36|1822.74|572
1595325000000|2020-07-21 09:50:00|1824.04|1823.24|1823.73|1823.23|1824.26|1823.63|1823.16|1822.66|619
1595325300000|2020-07-21 09:55:00|1823.72|1823.22|1824.42|1823.92|1824.45|1823.95|1823.6|1823.06|493
1595325600000|2020-07-21 10:00:00|1824.41|1823.91|1824.45|1823.65|1824.51|1824.01|1824.03|1823.49|527
1595325900000|2020-07-21 10:05:00|1824.25|1823.75|1824.24|1823.74|1824.85|1824.19|1824.15|1823.51|518
1595326200000|2020-07-21 10:10:00|1824.44|1823.64|1825.99|1825.49|1826.2|1825.57|1824.24|1823.62|732
1595326500000|2020-07-21 10:15:00|1826.01|1825.51|1826.76|1826.26|1826.79|1826.26|1825.27|1824.62|962
1595326800000|2020-07-21 10:20:00|1826.72|1826.22|1825.8|1825|1826.86|1826.3|1825.59|1824.97|741
1595327100000|2020-07-21 10:25:00|1825.78|1824.98|1826.13|1825.33|1826.33|1825.68|1825.36|1824.75|575
1595327400000|2020-07-21 10:30:00|1826.14|1825.34|1826.32|1825.52|1826.65|1826.08|1825.51|1824.86|745
1595327700000|2020-07-21 10:35:00|1826.34|1825.54|1826.3|1825.8|1826.61|1826.01|1825.77|1825.14|766
1595328000000|2020-07-21 10:40:00|1826.29|1825.79|1826.15|1825.35|1826.56|1825.94|1825.34|1824.8|970
1595328300000|2020-07-21 10:45:00|1826|1825.5|1826.64|1826.14|1827.08|1826.58|1825.79|1825.2|942
1595328600000|2020-07-21 10:50:00|1826.63|1826.13|1827.48|1826.98|1827.69|1827.13|1826.37|1825.74|936
1595328900000|2020-07-21 10:55:00|1827.55|1827.05|1826.59|1826.09|1827.97|1827.33|1825.92|1825.42|1145
1595329200000|2020-07-21 11:00:00|1826.57|1826.07|1826.26|1825.76|1826.79|1826.28|1825.93|1825.31|974
1595329500000|2020-07-21 11:05:00|1826.28|1825.78|1826.72|1826.22|1826.87|1826.29|1825.84|1825.34|820
1595329800000|2020-07-21 11:10:00|1826.71|1826.21|1827.49|1826.99|1827.52|1827.02|1826.31|1825.6|738
1595330100000|2020-07-21 11:15:00|1827.45|1826.95|1827.63|1826.83|1827.92|1827.26|1827.1|1826.48|717
1595330400000|2020-07-21 11:20:00|1827.61|1826.81|1827.64|1827.14|1827.89|1827.25|1827.37|1826.81|623
1595330700000|2020-07-21 11:25:00|1827.66|1827.16|1828.09|1827.59|1828.5|1827.84|1827.55|1826.86|687
1595331000000|2020-07-21 11:30:00|1828.14|1827.64|1827.44|1826.94|1828.58|1827.94|1827.28|1826.69|1050
1595331300000|2020-07-21 11:35:00|1827.39|1826.89|1828.1|1827.6|1828.78|1828.28|1827.37|1826.7|910
1595331600000|2020-07-21 11:40:00|1828.12|1827.62|1827.62|1827.12|1828.4|1827.8|1827.12|1826.53|708
1595331900000|2020-07-21 11:45:00|1827.59|1827.09|1827.03|1826.53|1827.88|1827.3|1826.73|1826.23|861
1595332200000|2020-07-21 11:50:00|1827.06|1826.56|1827.54|1826.74|1828.19|1827.62|1826.66|1826.14|962
1595332500000|2020-07-21 11:55:00|1827.45|1826.95|1828.42|1827.92|1828.62|1827.98|1827.35|1826.76|763
1595332800000|2020-07-21 12:00:00|1828.57|1827.77|1829.74|1829.24|1830.44|1829.94|1828.07|1827.38|1400
1595333100000|2020-07-21 12:05:00|1829.71|1829.21|1830.79|1830.29|1831.55|1830.99|1829.34|1828.84|1730
1595333400000|2020-07-21 12:10:00|1830.75|1830.25|1833.91|1833.41|1834.27|1833.62|1830.65|1830.15|1674
1595333700000|2020-07-21 12:15:00|1833.88|1833.38|1834.22|1833.72|1835.88|1835.16|1833.43|1832.83|1792
1595334000000|2020-07-21 12:20:00|1834.23|1833.73|1840.02|1839.22|1840.1|1839.3|1833.78|1833.17|1826
1595334300000|2020-07-21 12:25:00|1840|1839.2|1839.41|1838.91|1841.98|1841.34|1837.58|1836.94|1926
1595334600000|2020-07-21 12:30:00|1839.32|1838.82|1837.91|1837.41|1840.77|1840.17|1837.59|1836.91|1731
1595334900000|2020-07-21 12:35:00|1837.92|1837.42|1839.36|1838.86|1840.61|1839.98|1837.91|1837.41|1552
1595335200000|2020-07-21 12:40:00|1839.33|1838.83|1839.06|1838.56|1841.78|1841.19|1838.76|1838.22|1539
1595335500000|2020-07-21 12:45:00|1839.09|1838.59|1838.52|1838.02|1840.84|1840.19|1837.85|1837.29|1520
1595335800000|2020-07-21 12:50:00|1838.67|1837.87|1839.95|1839.45|1840.48|1839.92|1837.83|1837.23|1315
1595336100000|2020-07-21 12:55:00|1839.94|1839.44|1839.62|1839.12|1840.5|1840|1838.42|1837.82|1587
1595336400000|2020-07-21 13:00:00|1839.63|1839.13|1838.66|1838.16|1840.31|1839.81|1838.02|1837.41|1807
1595336700000|2020-07-21 13:05:00|1838.71|1838.21|1838.74|1838.24|1840.15|1839.65|1837.61|1836.99|1721
1595337000000|2020-07-21 13:10:00|1838.72|1838.22|1838.55|1838.05|1839.29|1838.7|1836.97|1836.43|1535
1595337300000|2020-07-21 13:15:00|1838.5|1838|1837.03|1836.53|1839.2|1838.61|1837.03|1836.53|1540
1595337600000|2020-07-21 13:20:00|1837.01|1836.51|1837.89|1837.39|1838.16|1837.55|1836.87|1836.23|1284
1595337900000|2020-07-21 13:25:00|1837.87|1837.37|1836.09|1835.59|1837.92|1837.42|1835.89|1835.29|1471
1595338200000|2020-07-21 13:30:00|1836.08|1835.58|1835|1834.5|1836.82|1836.12|1834.56|1833.98|1744
1595338500000|2020-07-21 13:35:00|1835.04|1834.54|1836.44|1835.94|1836.77|1836.07|1834.51|1833.82|1664
1595338800000|2020-07-21 13:40:00|1836.25|1835.75|1834.88|1834.38|1836.8|1836.27|1834.39|1833.86|1574
1595339100000|2020-07-21 13:45:00|1834.87|1834.37|1836.79|1836.29|1837.31|1836.68|1834.61|1834.11|1642
1595339400000|2020-07-21 13:50:00|1836.8|1836.3|1838.86|1838.36|1839.11|1838.5|1836.66|1836.08|1579
1595339700000|2020-07-21 13:55:00|1838.88|1838.38|1839.21|1838.71|1839.88|1839.32|1838.56|1837.95|1700
1595340000000|2020-07-21 14:00:00|1839.23|1838.73|1841.18|1840.68|1841.36|1840.75|1838.13|1837.55|1760
1595340300000|2020-07-21 14:05:00|1841.25|1840.75|1838.99|1838.49|1841.33|1840.81|1838.87|1838.31|1615
1595340600000|2020-07-21 14:10:00|1839.07|1838.57|1837.86|1837.36|1839.47|1838.88|1837.7|1837.2|1597
1595340900000|2020-07-21 14:15:00|1837.85|1837.35|1839.73|1839.23|1840.43|1839.77|1837.85|1837.35|1631
1595341200000|2020-07-21 14:20:00|1839.7|1839.2|1840.55|1839.75|1841.11|1840.47|1839.18|1838.57|1762
1595341500000|2020-07-21 14:25:00|1840.38|1839.88|1837.86|1837.36|1840.98|1840.37|1837.71|1837.04|1831
1595341800000|2020-07-21 14:30:00|1837.84|1837.34|1838.72|1838.22|1838.91|1838.41|1837.68|1837.1|1600
1595342100000|2020-07-21 14:35:00|1838.73|1838.23|1836.02|1835.52|1838.95|1838.36|1835.73|1835.11|1764
1595342400000|2020-07-21 14:40:00|1836.06|1835.56|1836.46|1835.96|1837.18|1836.57|1835.54|1834.91|1630
1595342700000|2020-07-21 14:45:00|1836.39|1835.89|1835.83|1835.33|1837.21|1836.64|1835.47|1834.96|1639
1595343000000|2020-07-21 14:50:00|1835.82|1835.32|1836.17|1835.67|1836.65|1836.15|1835.4|1834.8|1724
1595343300000|2020-07-21 14:55:00|1836.28|1835.48|1836.68|1836.18|1837|1836.35|1835.7|1835.2|1541
1595343600000|2020-07-21 15:00:00|1836.69|1836.19|1838.32|1837.82|1838.36|1837.86|1836.68|1836.05|1472
1595343900000|2020-07-21 15:05:00|1838.31|1837.81|1838.79|1838.29|1839.35|1838.75|1838.15|1837.55|1487
1595344200000|2020-07-21 15:10:00|1838.8|1838.3|1838.61|1838.11|1839.17|1838.61|1838.01|1837.51|1383
1595344500000|2020-07-21 15:15:00|1838.62|1838.12|1839.66|1839.16|1839.98|1839.37|1838.56|1838.04|1426
1595344800000|2020-07-21 15:20:00|1839.63|1839.13|1839.95|1839.45|1840.15|1839.57|1839.44|1838.83|1319
1595345100000|2020-07-21 15:25:00|1839.89|1839.39|1840.5|1840|1840.63|1840.04|1839.57|1839.03|1352
1595345400000|2020-07-21 15:30:00|1840.47|1839.97|1839.79|1838.99|1840.64|1840.09|1839.6|1838.93|1403
1595345700000|2020-07-21 15:35:00|1839.6|1839.1|1838.72|1838.22|1840.23|1839.63|1838.22|1837.66|1418
1595346000000|2020-07-21 15:40:00|1838.74|1838.24|1839.3|1838.8|1839.7|1839.11|1838.55|1837.96|1063
1595346300000|2020-07-21 15:45:00|1839.31|1838.81|1840.04|1839.54|1840.38|1839.88|1839.09|1838.5|934
1595346600000|2020-07-21 15:50:00|1840.02|1839.52|1839.59|1839.09|1840.49|1839.94|1839.57|1838.96|907
1595346900000|2020-07-21 15:55:00|1839.6|1839.1|1839.95|1839.45|1840.16|1839.57|1839.17|1838.64|1027
1595347200000|2020-07-21 16:00:00|1839.94|1839.44|1840.08|1839.58|1840.53|1839.93|1839.63|1839.07|1048
1595347500000|2020-07-21 16:05:00|1840.09|1839.59|1840.01|1839.21|1840.55|1839.96|1839.38|1838.86|1090
1595347800000|2020-07-21 16:10:00|1839.97|1839.17|1838.99|1838.49|1840.69|1840.02|1838.41|1837.81|1439
1595348100000|2020-07-21 16:15:00|1838.93|1838.43|1840.38|1839.58|1840.48|1839.81|1838.93|1838.32|949
1595348400000|2020-07-21 16:20:00|1840.23|1839.73|1841.45|1840.65|1841.48|1840.87|1839.95|1839.33|1083
1595348700000|2020-07-21 16:25:00|1841.29|1840.79|1840.89|1840.39|1841.76|1841.13|1840.73|1840.21|1086
1595349000000|2020-07-21 16:30:00|1840.84|1840.34|1841.3|1840.8|1841.68|1841.11|1840.83|1840.17|1043
1595349300000|2020-07-21 16:35:00|1841.29|1840.79|1840.83|1840.03|1841.32|1840.82|1839.9|1839.33|1276
1595349600000|2020-07-21 16:40:00|1840.84|1840.04|1841.13|1840.63|1841.16|1840.66|1840.31|1839.64|986
1595349900000|2020-07-21 16:45:00|1841.12|1840.62|1840.44|1839.94|1841.42|1840.87|1840.32|1839.71|935
1595350200000|2020-07-21 16:50:00|1840.46|1839.96|1841.34|1840.84|1841.57|1841.03|1840.16|1839.59|1197
1595350500000|2020-07-21 16:55:00|1841.35|1840.85|1842.16|1841.66|1842.3|1841.73|1841.34|1840.74|1128
1595350800000|2020-07-21 17:00:00|1842.15|1841.65|1842.21|1841.71|1842.43|1841.83|1841.64|1841.14|885
1595351100000|2020-07-21 17:05:00|1842.22|1841.72|1842.06|1841.56|1842.56|1841.97|1841.88|1841.37|945
1595351400000|2020-07-21 17:10:00|1842.07|1841.57|1842.19|1841.69|1842.68|1842.07|1841.87|1841.37|1054
1595351700000|2020-07-21 17:15:00|1842.18|1841.68|1842.48|1841.98|1842.96|1842.4|1842.01|1841.51|1291
1595352000000|2020-07-21 17:20:00|1842.5|1842|1843.07|1842.57|1843.45|1842.8|1842.48|1841.88|1158
1595352300000|2020-07-21 17:25:00|1843.09|1842.59|1842.8|1842.3|1843.41|1842.91|1842.7|1842.15|1414
1595352600000|2020-07-21 17:30:00|1842.82|1842.32|1843.01|1842.51|1843.34|1842.68|1842.46|1841.96|1173
1595352900000|2020-07-21 17:35:00|1843.02|1842.52|1842.88|1842.38|1843.21|1842.64|1842.57|1841.91|903
1595353200000|2020-07-21 17:40:00|1842.89|1842.39|1843.54|1843.04|1843.84|1843.22|1842.78|1842.2|1098
1595353500000|2020-07-21 17:45:00|1843.55|1843.05|1843.14|1842.34|1843.7|1843.19|1842.41|1841.86|1278
1595353800000|2020-07-21 17:50:00|1843.27|1842.47|1843.45|1842.95|1843.75|1843.24|1842.93|1842.21|970
1595354100000|2020-07-21 17:55:00|1843.47|1842.97|1842.94|1842.44|1843.56|1843.02|1842.66|1842.11|857
1595354400000|2020-07-21 18:00:00|1842.91|1842.41|1843.06|1842.56|1843.45|1842.89|1842.63|1842.01|1133
1595354700000|2020-07-21 18:05:00|1843.05|1842.55|1843.15|1842.65|1843.53|1842.9|1842.74|1842.24|1086
1595355000000|2020-07-21 18:10:00|1843.16|1842.66|1842.32|1841.52|1843.29|1842.74|1841.92|1841.32|940
1595355300000|2020-07-21 18:15:00|1842.3|1841.5|1842.05|1841.55|1843.04|1842.39|1841.97|1841.36|1102
1595355600000|2020-07-21 18:20:00|1842.08|1841.58|1842.21|1841.41|1842.41|1841.75|1841.87|1841.27|789
1595355900000|2020-07-21 18:25:00|1842.2|1841.4|1842.37|1841.87|1842.79|1842.23|1841.77|1841.16|869
1595356200000|2020-07-21 18:30:00|1842.36|1841.86|1841.94|1841.44|1842.73|1842.11|1841.83|1841.33|736
1595356500000|2020-07-21 18:35:00|1841.93|1841.43|1842.04|1841.54|1842.25|1841.55|1841.63|1841.06|720
1595356800000|2020-07-21 18:40:00|1842|1841.5|1841.95|1841.45|1842.46|1841.83|1841.84|1841.29|889
1595357100000|2020-07-21 18:45:00|1841.94|1841.44|1841.56|1841.06|1842.14|1841.63|1841.35|1840.66|780
1595357400000|2020-07-21 18:50:00|1841.55|1841.05|1842.11|1841.61|1842.21|1841.64|1841.35|1840.7|862
1595357700000|2020-07-21 18:55:00|1842.1|1841.6|1841.96|1841.46|1842.51|1841.91|1841.76|1841.1|1030
1595358000000|2020-07-21 19:00:00|1841.99|1841.49|1841.85|1841.35|1842.31|1841.74|1841.42|1840.91|807
1595358300000|2020-07-21 19:05:00|1841.89|1841.39|1841.83|1841.03|1842.24|1841.61|1841.55|1840.99|996
1595358600000|2020-07-21 19:10:00|1841.79|1840.99|1841.46|1840.96|1841.81|1841.25|1841.31|1840.77|923
1595358900000|2020-07-21 19:15:00|1841.65|1840.85|1841.01|1840.21|1841.86|1841.21|1840.58|1839.92|942
1595359200000|2020-07-21 19:20:00|1840.89|1840.39|1840.33|1839.83|1841.16|1840.53|1840.21|1839.56|1104
1595359500000|2020-07-21 19:25:00|1840.31|1839.81|1839.91|1839.41|1840.75|1840.14|1839.87|1839.26|1002
1595359800000|2020-07-21 19:30:00|1839.9|1839.4|1840.87|1840.37|1840.96|1840.39|1839.88|1839.38|871
1595360100000|2020-07-21 19:35:00|1840.82|1840.32|1839.55|1839.05|1840.96|1840.37|1839.48|1838.86|974
1595360400000|2020-07-21 19:40:00|1839.54|1839.04|1840.52|1840.02|1840.68|1840.07|1839.23|1838.61|1010
1595360700000|2020-07-21 19:45:00|1840.5|1840|1841.54|1840.74|1841.66|1840.99|1840.32|1839.61|1185
1595361000000|2020-07-21 19:50:00|1841.5|1840.7|1841.32|1840.82|1841.5|1840.92|1839.82|1839.19|1159
1595361300000|2020-07-21 19:55:00|1841.14|1840.64|1841.24|1840.74|1841.4|1840.89|1840.22|1839.64|1233
1595361600000|2020-07-21 20:00:00|1841.14|1840.64|1840.78|1840.28|1841.38|1840.88|1840.25|1839.73|588
1595361900000|2020-07-21 20:05:00|1840.82|1840.32|1841.44|1840.94|1841.46|1840.96|1840.67|1840.13|290
1595362200000|2020-07-21 20:10:00|1841.37|1840.87|1841.69|1841.19|1841.84|1841.24|1841.14|1840.53|361
1595362500000|2020-07-21 20:15:00|1841.7|1841.2|1841.78|1840.98|1842.03|1841.37|1841.38|1840.69|341
1595362800000|2020-07-21 20:20:00|1841.73|1840.93|1841.6|1840.8|1841.97|1841.27|1841.33|1840.66|201
1595363100000|2020-07-21 20:25:00|1841.46|1840.96|1842.06|1841.26|1842.26|1841.66|1841.46|1840.8|293
1595363400000|2020-07-21 20:30:00|1842.02|1841.22|1842.26|1841.46|1842.49|1841.71|1841.6|1840.95|365
1595363700000|2020-07-21 20:35:00|1842.19|1841.39|1842.06|1841.56|1842.64|1841.84|1841.68|1841.03|340
1595364000000|2020-07-21 20:40:00|1842.03|1841.53|1842.14|1841.34|1842.35|1841.7|1841.94|1841.14|284
1595364300000|2020-07-21 20:45:00|1842.25|1841.45|1841.9|1841.4|1842.43|1841.82|1841.74|1840.94|425
1595364600000|2020-07-21 20:50:00|1842.02|1841.52|1842.11|1841.31|1842.46|1841.9|1840.82|1840.02|602
1595364900000|2020-07-21 20:55:00|1842.17|1841.37|1842.25|1841.45|1842.45|1841.65|1841.54|1840.9|396
1595368800000|2020-07-21 22:00:00|1842.08|1841.28|1841.78|1840.98|1847.31|1842.49|1841.38|1838.31|498
1595369100000|2020-07-21 22:05:00|1841.86|1841.06|1841.92|1841.12|1842.16|1841.36|1841.57|1840.77|390
1595369400000|2020-07-21 22:10:00|1841.97|1841.17|1841.84|1841.04|1842.5|1841.7|1841.57|1840.77|466
1595369700000|2020-07-21 22:15:00|1841.85|1841.05|1842.2|1841.4|1842.29|1841.65|1841.69|1840.97|217
1595370000000|2020-07-21 22:20:00|1842.23|1841.43|1842.57|1841.77|1842.68|1841.99|1842|1841.31|304
1595370300000|2020-07-21 22:25:00|1842.53|1841.73|1842.12|1841.32|1842.55|1841.95|1842.05|1841.32|228
1595370600000|2020-07-21 22:30:00|1842.13|1841.33|1842.12|1841.62|1842.39|1841.89|1841.97|1841.33|311
1595370900000|2020-07-21 22:35:00|1842.13|1841.63|1842.32|1841.82|1843.01|1842.45|1842.04|1841.39|554
1595371200000|2020-07-21 22:40:00|1842.33|1841.83|1842.98|1842.48|1843.69|1842.9|1841.81|1841.13|912
1595371500000|2020-07-21 22:45:00|1842.95|1842.45|1843.06|1842.26|1843.61|1842.88|1841.68|1841.05|1049
1595371800000|2020-07-21 22:50:00|1842.86|1842.06|1841.91|1841.41|1843.22|1842.59|1841.88|1841.29|746
1595372100000|2020-07-21 22:55:00|1842.15|1841.35|1842.96|1842.16|1843.41|1842.61|1841.5|1840.9|813
1595372400000|2020-07-21 23:00:00|1842.73|1842.23|1847.45|1846.65|1847.62|1846.82|1842.04|1841.25|1342
1595372700000|2020-07-21 23:05:00|1847.37|1846.57|1847.2|1846.4|1847.66|1846.86|1846.42|1845.62|945
1595373000000|2020-07-21 23:10:00|1847.17|1846.37|1846.75|1845.95|1848.12|1847.32|1845.35|1844.55|1033
1595373300000|2020-07-21 23:15:00|1846.67|1845.87|1843.94|1843.14|1846.95|1846.15|1843.05|1842.25|1094
1595373600000|2020-07-21 23:20:00|1843.92|1843.12|1844.17|1843.37|1844.8|1844|1843.24|1842.44|763
1595373900000|2020-07-21 23:25:00|1844.15|1843.35|1843.24|1842.44|1844.24|1843.44|1842.41|1841.61|737
1595374200000|2020-07-21 23:30:00|1843.22|1842.42|1842.09|1841.29|1843.71|1842.91|1841.86|1841.06|519
1595374500000|2020-07-21 23:35:00|1842.01|1841.21|1842.8|1842|1843.06|1842.26|1841.94|1841.14|464
1595374800000|2020-07-21 23:40:00|1842.86|1842.06|1843.67|1842.87|1843.91|1843.15|1842.11|1841.31|550
1595375100000|2020-07-21 23:45:00|1843.59|1842.79|1844.57|1843.77|1844.64|1843.99|1843.29|1842.58|706
1595375400000|2020-07-21 23:50:00|1844.48|1843.68|1844.52|1843.72|1844.69|1844.05|1843.84|1843.34|681
1595375700000|2020-07-21 23:55:00|1844.42|1843.62|1843.47|1842.67|1844.95|1844.31|1843.24|1842.44|907
1595376000000|2020-07-22 00:00:00|1843.53|1842.73|1843.96|1843.16|1844.02|1843.34|1842.89|1842.09|893
1595376300000|2020-07-22 00:05:00|1844.02|1843.22|1843.93|1843.43|1845.05|1844.38|1843.37|1842.71|934
1595376600000|2020-07-22 00:10:00|1843.89|1843.39|1843.74|1842.94|1844.32|1843.61|1843.29|1842.5|809
1595376900000|2020-07-22 00:15:00|1843.75|1842.95|1844.56|1844.06|1844.68|1844.18|1843.65|1842.94|563
1595377200000|2020-07-22 00:20:00|1844.5|1844|1844.52|1843.72|1844.74|1844.09|1843.93|1843.13|669
1595377500000|2020-07-22 00:25:00|1844.51|1843.71|1844.51|1843.71|1844.98|1844.39|1844.18|1843.53|490
1595377800000|2020-07-22 00:30:00|1844.53|1843.73|1843.75|1843.25|1844.58|1843.98|1843.33|1842.6|657
1595378100000|2020-07-22 00:35:00|1843.78|1842.98|1844.77|1844.27|1844.93|1844.34|1843.51|1842.96|722
1595378400000|2020-07-22 00:40:00|1844.76|1844.26|1844.8|1844.3|1845.05|1844.4|1844.43|1843.75|572
1595378700000|2020-07-22 00:45:00|1844.86|1844.36|1844.11|1843.61|1845.8|1845.27|1843.96|1843.37|1218
1595379000000|2020-07-22 00:50:00|1844.1|1843.6|1844.5|1844|1844.73|1844.1|1843.6|1842.88|1229
1595379300000|2020-07-22 00:55:00|1844.52|1844.02|1844|1843.2|1845.4|1844.69|1843.88|1843.08|828
1595379600000|2020-07-22 01:00:00|1844.11|1843.31|1849.25|1848.45|1849.43|1848.63|1843.22|1842.57|1974
1595379900000|2020-07-22 01:05:00|1849.39|1848.59|1856.21|1855.41|1856.51|1855.71|1849.13|1848.38|1978
1595380200000|2020-07-22 01:10:00|1856.22|1855.42|1866.19|1865.39|1866.25|1865.45|1855.18|1854.38|2078
1595380500000|2020-07-22 01:15:00|1866.15|1865.35|1859.63|1858.83|1866.32|1865.52|1855.89|1855.09|2051
1595380800000|2020-07-22 01:20:00|1859.66|1858.86|1860.48|1859.68|1864.87|1864.07|1859.54|1858.74|1819
1595381100000|2020-07-22 01:25:00|1860.45|1859.65|1857.23|1856.43|1861.4|1860.6|1857.15|1856.35|1487
1595381400000|2020-07-22 01:30:00|1857.21|1856.41|1860.15|1859.35|1860.41|1859.61|1855.7|1854.9|1566
1595381700000|2020-07-22 01:35:00|1860.13|1859.33|1858.84|1858.04|1860.47|1859.79|1858.18|1857.38|1235
1595382000000|2020-07-22 01:40:00|1858.8|1858|1860.92|1860.12|1861.83|1861.03|1858.76|1857.96|1338
1595382300000|2020-07-22 01:45:00|1860.95|1860.15|1861.17|1860.37|1862.03|1861.23|1860.32|1859.52|1111
1595382600000|2020-07-22 01:50:00|1861.19|1860.39|1860.36|1859.56|1861.53|1860.73|1858.92|1858.12|1282
1595382900000|2020-07-22 01:55:00|1860.48|1859.68|1861.65|1860.85|1862.29|1861.76|1860.19|1859.58|1043
1595383200000|2020-07-22 02:00:00|1861.41|1860.61|1860.14|1859.34|1861.47|1860.67|1858.65|1857.85|1334
1595383500000|2020-07-22 02:05:00|1860|1859.2|1859.05|1858.25|1860.69|1859.89|1858.78|1857.98|1048
1595383800000|2020-07-22 02:10:00|1859.06|1858.26|1858.08|1857.28|1859.28|1858.48|1857.54|1856.74|1282
1595384100000|2020-07-22 02:15:00|1858.1|1857.3|1858.17|1857.37|1858.75|1857.96|1857.91|1857.11|789
1595384400000|2020-07-22 02:20:00|1858.13|1857.33|1857.95|1857.15|1858.95|1858.15|1857.64|1856.85|637
1595384700000|2020-07-22 02:25:00|1857.82|1857.02|1858.97|1858.17|1859.21|1858.41|1857.67|1856.87|781
1595385000000|2020-07-22 02:30:00|1858.92|1858.12|1859.55|1858.75|1860.06|1859.26|1857.98|1857.18|831
1595385300000|2020-07-22 02:35:00|1859.59|1858.79|1859.31|1858.51|1859.9|1859.1|1859.18|1858.38|653
1595385600000|2020-07-22 02:40:00|1859.46|1858.66|1858.7|1857.9|1859.73|1858.93|1858.33|1857.53|670
1595385900000|2020-07-22 02:45:00|1858.68|1857.88|1858.4|1857.6|1859|1858.2|1858.08|1857.43|585
1595386200000|2020-07-22 02:50:00|1858.43|1857.63|1858.06|1857.26|1858.83|1858.03|1857.93|1857.15|550
1595386500000|2020-07-22 02:55:00|1858.05|1857.25|1858.78|1857.98|1859|1858.2|1857.69|1856.89|663
1595386800000|2020-07-22 03:00:00|1858.77|1857.97|1858.68|1857.88|1859.29|1858.49|1858.07|1857.27|728
1595387100000|2020-07-22 03:05:00|1858.69|1857.89|1859.21|1858.41|1859.69|1858.95|1858.48|1857.68|638
1595387400000|2020-07-22 03:10:00|1859.25|1858.45|1859.16|1858.36|1859.78|1858.98|1858.9|1858.17|632
1595387700000|2020-07-22 03:15:00|1859.12|1858.32|1859.7|1858.9|1859.98|1859.27|1859.07|1858.27|488
1595388000000|2020-07-22 03:20:00|1859.78|1858.98|1858.58|1857.78|1859.82|1859.02|1858.34|1857.64|517
1595388300000|2020-07-22 03:25:00|1858.39|1857.59|1857.9|1857.1|1858.63|1857.98|1857.6|1856.87|566
1595388600000|2020-07-22 03:30:00|1857.91|1857.11|1857.95|1857.15|1858.4|1857.6|1857.09|1856.33|693
1595388900000|2020-07-22 03:35:00|1857.96|1857.16|1857.8|1857|1858.15|1857.5|1857.31|1856.64|451
1595389200000|2020-07-22 03:40:00|1857.79|1856.99|1858.29|1857.49|1858.4|1857.76|1857.54|1856.85|506
1595389500000|2020-07-22 03:45:00|1858.28|1857.48|1857.73|1857.23|1858.37|1857.72|1857.38|1856.75|414
1595389800000|2020-07-22 03:50:00|1857.72|1857.22|1857.91|1857.11|1858.12|1857.44|1857.6|1856.97|313
1595390100000|2020-07-22 03:55:00|1857.87|1857.07|1857.62|1856.82|1858.2|1857.55|1857.47|1856.67|384
1595390400000|2020-07-22 04:00:00|1857.45|1856.65|1857.12|1856.32|1857.5|1856.83|1856.94|1856.25|446
1595390700000|2020-07-22 04:05:00|1856.97|1856.47|1857.09|1856.59|1857.34|1856.71|1855.31|1854.63|789
1595391000000|2020-07-22 04:10:00|1857.07|1856.57|1857.28|1856.48|1857.59|1856.91|1856.94|1856.29|394
1595391300000|2020-07-22 04:15:00|1857.25|1856.45|1856.74|1855.94|1857.49|1856.76|1856.64|1855.84|529
1595391600000|2020-07-22 04:20:00|1856.71|1855.91|1856.23|1855.43|1856.99|1856.19|1855.92|1855.22|527
1595391900000|2020-07-22 04:25:00|1856.25|1855.45|1855.74|1855.24|1856.55|1855.75|1855.57|1854.98|481
1595392200000|2020-07-22 04:30:00|1855.73|1855.23|1855.48|1854.68|1855.87|1855.27|1855.11|1854.31|810
1595392500000|2020-07-22 04:35:00|1855.52|1854.72|1855.72|1854.92|1855.76|1854.96|1854.78|1853.98|773
1595392800000|2020-07-22 04:40:00|1855.71|1854.91|1856.5|1855.7|1856.53|1855.73|1855.59|1854.79|596
1595393100000|2020-07-22 04:45:00|1856.44|1855.64|1856.94|1856.14|1857.31|1856.66|1856.04|1855.35|605
1595393400000|2020-07-22 04:50:00|1856.93|1856.13|1857.15|1856.35|1857.5|1856.83|1856.78|1856.12|495
1595393700000|2020-07-22 04:55:00|1856.98|1856.48|1856.81|1856.31|1857.51|1856.82|1856.68|1856.11|396
1595394000000|2020-07-22 05:00:00|1856.74|1856.24|1856.71|1855.91|1857.14|1856.5|1856.08|1855.28|623
1595394300000|2020-07-22 05:05:00|1856.65|1855.85|1857.06|1856.26|1857.13|1856.51|1856.42|1855.77|428
1595394600000|2020-07-22 05:10:00|1857.04|1856.24|1856.73|1855.93|1857.06|1856.38|1856.5|1855.7|315
1595394900000|2020-07-22 05:15:00|1856.71|1855.91|1857.14|1856.34|1857.36|1856.72|1856.26|1855.62|364
1595395200000|2020-07-22 05:20:00|1857.12|1856.32|1856.94|1856.14|1857.31|1856.51|1856.63|1855.99|388
1595395500000|2020-07-22 05:25:00|1856.95|1856.15|1857.23|1856.43|1857.3|1856.73|1856.86|1856.12|367
1595395800000|2020-07-22 05:30:00|1857.22|1856.42|1857.42|1856.92|1857.78|1857.08|1856.84|1856.2|697
1595396100000|2020-07-22 05:35:00|1857.41|1856.91|1857.44|1856.64|1858.13|1857.41|1857.22|1856.51|575
1595396400000|2020-07-22 05:40:00|1857.41|1856.61|1857.84|1857.04|1857.99|1857.23|1856.98|1856.36|569
1595396700000|2020-07-22 05:45:00|1857.83|1857.03|1858.83|1858.33|1859.28|1858.56|1857.55|1856.91|874
1595397000000|2020-07-22 05:50:00|1858.84|1858.34|1860.35|1859.55|1860.81|1860.12|1858.63|1857.99|1148
1595397300000|2020-07-22 05:55:00|1860.34|1859.54|1860.85|1860.35|1861.56|1860.81|1860.04|1859.4|984
1595397600000|2020-07-22 06:00:00|1860.86|1860.36|1857.27|1856.77|1861.07|1860.4|1856.7|1855.98|1413
1595397900000|2020-07-22 06:05:00|1857.34|1856.84|1858.3|1857.5|1858.7|1857.97|1856.64|1855.84|1511
1595398200000|2020-07-22 06:10:00|1858.31|1857.51|1860.95|1860.15|1860.96|1860.28|1857.75|1857.12|1382
1595398500000|2020-07-22 06:15:00|1860.93|1860.13|1860.39|1859.59|1861.08|1860.41|1859.48|1858.78|1220
1595398800000|2020-07-22 06:20:00|1860.49|1859.69|1859.73|1859.23|1860.75|1859.99|1858.76|1858.04|1092
1595399100000|2020-07-22 06:25:00|1859.77|1859.27|1859.74|1858.94|1860.6|1859.9|1859.36|1858.58|1173
1595399400000|2020-07-22 06:30:00|1859.83|1859.03|1860.55|1859.75|1860.74|1860.12|1858.6|1858.01|1062
1595399700000|2020-07-22 06:35:00|1860.6|1859.8|1859.26|1858.76|1860.6|1860.05|1858.96|1858.29|1082
1595400000000|2020-07-22 06:40:00|1859.41|1858.61|1859.56|1859.06|1860.21|1859.64|1859.07|1858.49|869
1595400300000|2020-07-22 06:45:00|1859.52|1859.02|1860.17|1859.37|1860.65|1859.98|1859.5|1858.94|899
1595400600000|2020-07-22 06:50:00|1860.06|1859.56|1860.5|1860|1860.97|1860.47|1859.89|1859.32|947
1595400900000|2020-07-22 06:55:00|1860.49|1859.99|1860.26|1859.76|1861|1860.33|1860.03|1859.4|966
1595401200000|2020-07-22 07:00:00|1860.24|1859.74|1860.14|1859.64|1861.63|1860.92|1859.76|1859.18|1440
1595401500000|2020-07-22 07:05:00|1860.13|1859.63|1861.04|1860.54|1861.51|1860.95|1859.89|1859.29|1218
1595401800000|2020-07-22 07:10:00|1861.05|1860.55|1860.44|1859.64|1861.34|1860.77|1859.97|1859.39|1054
1595402100000|2020-07-22 07:15:00|1860.29|1859.79|1859.85|1859.35|1860.79|1860.15|1859.83|1859.29|1141
1595402400000|2020-07-22 07:20:00|1859.86|1859.36|1856.63|1856.13|1860.21|1859.64|1856.58|1856.08|1491
1595402700000|2020-07-22 07:25:00|1856.64|1856.14|1855.78|1854.98|1857.61|1856.83|1855.34|1854.84|1833
1595403000000|2020-07-22 07:30:00|1855.91|1855.11|1851.88|1851.08|1856.2|1855.52|1851.88|1851.08|1913
1595403300000|2020-07-22 07:35:00|1851.84|1851.04|1854.54|1853.74|1854.71|1853.91|1851.65|1850.85|1713
1595403600000|2020-07-22 07:40:00|1854.51|1853.71|1855.91|1855.41|1857.81|1857.01|1854.51|1853.71|1628
1595403900000|2020-07-22 07:45:00|1855.89|1855.39|1853.1|1852.3|1856.08|1855.4|1852.98|1852.18|1477
1595404200000|2020-07-22 07:50:00|1853.11|1852.31|1855.28|1854.48|1856.37|1855.57|1852.81|1852.01|1251
1595404500000|2020-07-22 07:55:00|1855.27|1854.47|1854.98|1854.18|1855.78|1854.98|1853.11|1852.47|1240
1595404800000|2020-07-22 08:00:00|1854.94|1854.14|1852.12|1851.32|1855.55|1854.75|1851.83|1851.03|1468
1595405100000|2020-07-22 08:05:00|1852.25|1851.45|1852.04|1851.54|1853.68|1852.97|1851.72|1851.05|1408
1595405400000|2020-07-22 08:10:00|1852.1|1851.6|1851.26|1850.46|1852.24|1851.61|1848.5|1847.81|1761
1595405700000|2020-07-22 08:15:00|1851.2|1850.4|1852.55|1851.75|1852.61|1851.88|1849.98|1849.18|1297
1595406000000|2020-07-22 08:20:00|1852.53|1851.73|1849.83|1849.03|1852.55|1851.85|1849.36|1848.73|1206
1595406300000|2020-07-22 08:25:00|1849.78|1848.98|1852.37|1851.87|1852.68|1852.05|1849.48|1848.86|1423
1595406600000|2020-07-22 08:30:00|1852.36|1851.86|1851.45|1850.95|1853.14|1852.42|1851.08|1850.48|1267
1595406900000|2020-07-22 08:35:00|1851.44|1850.94|1850.46|1849.96|1851.72|1851.11|1849.99|1849.3|1106
1595407200000|2020-07-22 08:40:00|1850.36|1849.86|1850.34|1849.84|1851.1|1850.39|1850.03|1849.4|1004
1595407500000|2020-07-22 08:45:00|1850.35|1849.85|1849.02|1848.22|1850.4|1849.85|1848.46|1847.71|1360
1595407800000|2020-07-22 08:50:00|1849.05|1848.25|1848.44|1847.64|1849.26|1848.46|1848.05|1847.25|1373
1595408100000|2020-07-22 08:55:00|1848.42|1847.62|1847.14|1846.34|1849.42|1848.76|1846.92|1846.27|1150
1595408400000|2020-07-22 09:00:00|1847.13|1846.33|1849.95|1849.15|1850.06|1849.26|1846.94|1846.14|1402
1595408700000|2020-07-22 09:05:00|1849.92|1849.12|1848.74|1848.24|1850.02|1849.39|1848.74|1848|1073
1595409000000|2020-07-22 09:10:00|1848.75|1848.25|1849.1|1848.6|1849.87|1849.19|1847.61|1846.92|1054
1595409300000|2020-07-22 09:15:00|1849.11|1848.61|1849.33|1848.83|1850.3|1849.71|1848.88|1848.27|1143
1595409600000|2020-07-22 09:20:00|1849.37|1848.87|1849.96|1849.46|1850.68|1849.88|1849.23|1848.58|1137
1595409900000|2020-07-22 09:25:00|1849.92|1849.42|1851.71|1850.91|1851.71|1851|1849.34|1848.73|1193
1595410200000|2020-07-22 09:30:00|1851.67|1850.87|1852.07|1851.57|1852.86|1852.2|1850.72|1850.16|1214
1595410500000|2020-07-22 09:35:00|1852.06|1851.56|1854.43|1853.93|1854.79|1854.24|1852.06|1851.55|1260
1595410800000|2020-07-22 09:40:00|1854.46|1853.96|1854.48|1853.98|1854.64|1854.01|1853.74|1853.05|909
1595411100000|2020-07-22 09:45:00|1854.4|1853.9|1855.21|1854.41|1855.25|1854.66|1854.2|1853.54|949
1595411400000|2020-07-22 09:50:00|1855.2|1854.4|1855.18|1854.38|1856.56|1855.89|1854.77|1854.16|1142
1595411700000|2020-07-22 09:55:00|1855.17|1854.37|1856.54|1856.04|1856.67|1856.06|1854.81|1854.24|1045
1595412000000|2020-07-22 10:00:00|1856.53|1856.03|1855.82|1855.02|1857.76|1857.05|1855.82|1855.02|1271
1595412300000|2020-07-22 10:05:00|1855.85|1855.05|1856.14|1855.64|1856.33|1855.71|1855.11|1854.39|1166
1595412600000|2020-07-22 10:10:00|1856.13|1855.63|1855.72|1855.22|1856.57|1855.94|1855.62|1854.97|994
1595412900000|2020-07-22 10:15:00|1855.75|1855.25|1857.83|1857.33|1857.94|1857.33|1855.67|1855.01|1044
1595413200000|2020-07-22 10:20:00|1857.82|1857.32|1858.27|1857.77|1859.4|1858.71|1857.81|1857.16|1231
1595413500000|2020-07-22 10:25:00|1858.3|1857.8|1858.07|1857.57|1859.1|1858.56|1857.44|1856.92|959
1595413800000|2020-07-22 10:30:00|1858.09|1857.59|1856.54|1856.04|1858.48|1857.91|1856.54|1856.04|1069
1595414100000|2020-07-22 10:35:00|1856.45|1855.95|1857.65|1856.85|1858.09|1857.41|1856.08|1855.52|1073
1595414400000|2020-07-22 10:40:00|1857.47|1856.97|1857.42|1856.92|1857.77|1857.16|1856.48|1855.92|741
1595414700000|2020-07-22 10:45:00|1857.46|1856.96|1859.9|1859.1|1859.99|1859.34|1856.72|1856.09|980
1595415000000|2020-07-22 10:50:00|1859.71|1859.21|1859.16|1858.66|1859.9|1859.25|1858.6|1857.8|922
1595415300000|2020-07-22 10:55:00|1859.18|1858.68|1859.34|1858.84|1859.92|1859.28|1858.86|1858.29|1057
1595415600000|2020-07-22 11:00:00|1859.31|1858.81|1859.14|1858.64|1860.55|1859.92|1858.62|1858.04|1323
1595415900000|2020-07-22 11:05:00|1859.13|1858.63|1859.68|1859.18|1860.15|1859.5|1858.31|1857.63|1090
1595416200000|2020-07-22 11:10:00|1859.85|1859.05|1858.88|1858.38|1859.99|1859.39|1858.62|1858.01|905
1595416500000|2020-07-22 11:15:00|1858.86|1858.36|1858.55|1858.05|1859.2|1858.59|1858.37|1857.71|810
1595416800000|2020-07-22 11:20:00|1858.5|1858|1858.16|1857.66|1859.7|1859.05|1858.06|1857.41|914
1595417100000|2020-07-22 11:25:00|1858.07|1857.57|1860.37|1859.87|1860.66|1859.92|1858.07|1857.47|1078
1595417400000|2020-07-22 11:30:00|1860.51|1859.71|1859.42|1858.62|1860.54|1859.84|1858.85|1858.18|852
1595417700000|2020-07-22 11:35:00|1859.43|1858.63|1859.4|1858.6|1859.57|1858.92|1858.69|1858.08|960
1595418000000|2020-07-22 11:40:00|1859.41|1858.61|1859.6|1859.1|1860.28|1859.63|1859.12|1858.41|978
1595418300000|2020-07-22 11:45:00|1859.56|1859.06|1859.8|1859|1860.05|1859.41|1859.3|1858.66|862
1595418600000|2020-07-22 11:50:00|1859.79|1858.99|1860.12|1859.32|1860.59|1859.9|1859.43|1858.75|948
1595418900000|2020-07-22 11:55:00|1859.99|1859.49|1860.23|1859.43|1860.55|1859.9|1859.49|1858.88|1088
1595419200000|2020-07-22 12:00:00|1860.17|1859.37|1862.13|1861.63|1863.73|1862.93|1859.86|1859.23|1932
1595419500000|2020-07-22 12:05:00|1862.11|1861.61|1857.76|1856.96|1862.26|1861.61|1856.41|1855.61|1875
1595419800000|2020-07-22 12:10:00|1857.71|1856.91|1858.15|1857.35|1858.7|1858.02|1857.11|1856.47|1548
1595420100000|2020-07-22 12:15:00|1858.17|1857.37|1856.23|1855.73|1858.17|1857.37|1855.75|1854.95|1518
1595420400000|2020-07-22 12:20:00|1856.24|1855.74|1859.24|1858.44|1860.2|1859.4|1854.52|1853.72|1661
1595420700000|2020-07-22 12:25:00|1859.26|1858.46|1859.03|1858.23|1859.5|1858.84|1857.96|1857.16|1440
1595421000000|2020-07-22 12:30:00|1859.02|1858.22|1858.49|1857.69|1859.04|1858.34|1857.11|1856.49|1355
1595421300000|2020-07-22 12:35:00|1858.55|1857.75|1856.6|1856.1|1858.73|1858.08|1856.21|1855.53|1555
1595421600000|2020-07-22 12:40:00|1856.55|1856.05|1854.03|1853.53|1856.75|1856.1|1853.81|1853.18|1774
1595421900000|2020-07-22 12:45:00|1854.02|1853.52|1856.12|1855.62|1856.44|1855.77|1852.76|1852.26|1809
1595422200000|2020-07-22 12:50:00|1856.17|1855.67|1854.43|1853.63|1856.67|1855.98|1853.92|1853.16|1827
1595422500000|2020-07-22 12:55:00|1854.41|1853.61|1855.55|1854.75|1856.73|1856.04|1854.19|1853.39|1564
1595422800000|2020-07-22 13:00:00|1855.41|1854.91|1851.29|1850.49|1855.41|1854.91|1850.87|1850.07|2038
1595423100000|2020-07-22 13:05:00|1851.4|1850.6|1849.82|1849.02|1852.06|1851.26|1849.35|1848.6|2035
1595423400000|2020-07-22 13:10:00|1849.83|1849.03|1850.36|1849.86|1853.03|1852.29|1849.74|1848.98|1801
1595423700000|2020-07-22 13:15:00|1850.37|1849.87|1848.68|1848.18|1850.78|1850.24|1847.93|1847.14|1863
1595424000000|2020-07-22 13:20:00|1848.67|1848.17|1849.22|1848.42|1850.51|1849.93|1848.11|1847.55|1774
1595424300000|2020-07-22 13:25:00|1849.06|1848.26|1852.27|1851.47|1852.5|1851.88|1849.01|1848.21|1766
1595424600000|2020-07-22 13:30:00|1852.29|1851.49|1850.98|1850.18|1852.47|1851.67|1849.46|1848.87|1884
1595424900000|2020-07-22 13:35:00|1850.95|1850.15|1853.78|1853.28|1854.34|1853.72|1850.32|1849.74|1842
1595425200000|2020-07-22 13:40:00|1853.79|1853.29|1853.34|1852.84|1854.71|1854.09|1853.27|1852.77|1562
1595425500000|2020-07-22 13:45:00|1853.33|1852.83|1854.09|1853.59|1854.19|1853.6|1852.07|1851.45|1686
1595425800000|2020-07-22 13:50:00|1854.11|1853.61|1856.67|1855.87|1856.75|1856.13|1853.63|1852.95|1592
1595426100000|2020-07-22 13:55:00|1856.66|1855.86|1856.57|1855.77|1857.19|1856.55|1856.11|1855.51|1635
1595426400000|2020-07-22 14:00:00|1856.52|1855.72|1854.21|1853.71|1856.91|1856.11|1852.83|1852.23|1742
1595426700000|2020-07-22 14:05:00|1854.18|1853.68|1852.99|1852.49|1854.89|1854.39|1852.15|1851.65|1658
1595427000000|2020-07-22 14:10:00|1853|1852.5|1855.51|1855.01|1855.72|1855.17|1852.94|1852.44|1446
1595427300000|2020-07-22 14:15:00|1855.52|1855.02|1858.18|1857.68|1858.22|1857.72|1855.21|1854.71|1504
1595427600000|2020-07-22 14:20:00|1858.23|1857.73|1859.66|1859.16|1859.86|1859.36|1857.93|1857.4|1809
1595427900000|2020-07-22 14:25:00|1859.62|1859.12|1857.64|1857.14|1859.62|1859.12|1857.25|1856.67|1759
1595428200000|2020-07-22 14:30:00|1857.72|1857.22|1856.94|1856.44|1858.28|1857.64|1856.62|1855.91|1834
1595428500000|2020-07-22 14:35:00|1857.09|1856.29|1857.66|1857.16|1858.53|1857.93|1856.42|1855.7|1808
1595428800000|2020-07-22 14:40:00|1857.64|1857.14|1857.5|1857|1858.22|1857.72|1857|1856.45|1310
1595429100000|2020-07-22 14:45:00|1857.52|1857.02|1858.09|1857.59|1859.43|1858.93|1857.41|1856.91|1470
1595429400000|2020-07-22 14:50:00|1858.1|1857.6|1855.02|1854.52|1858.18|1857.68|1854.65|1854.08|1748
1595429700000|2020-07-22 14:55:00|1854.98|1854.48|1856.12|1855.62|1856.31|1855.67|1854.3|1853.8|1763
1595430000000|2020-07-22 15:00:00|1856.06|1855.56|1855.72|1855.22|1856.12|1855.56|1854.3|1853.67|1577
1595430300000|2020-07-22 15:05:00|1855.79|1855.29|1854.4|1853.9|1855.94|1855.44|1853.91|1853.3|1531
1595430600000|2020-07-22 15:10:00|1854.41|1853.91|1856.95|1856.45|1858.06|1857.45|1854.39|1853.89|1464
1595430900000|2020-07-22 15:15:00|1856.99|1856.49|1858.47|1857.97|1859.23|1858.62|1856.85|1856.23|1568
1595431200000|2020-07-22 15:20:00|1858.44|1857.94|1859.53|1859.03|1859.53|1859.03|1858.2|1857.68|1399
1595431500000|2020-07-22 15:25:00|1859.5|1859|1861.52|1861.02|1862.17|1861.57|1859.17|1858.65|1612
1595431800000|2020-07-22 15:30:00|1861.61|1861.11|1862.01|1861.21|1862.4|1861.9|1860.11|1859.61|1641
1595432100000|2020-07-22 15:35:00|1861.98|1861.18|1863.29|1862.49|1863.36|1862.78|1861.42|1860.83|1657
1595432400000|2020-07-22 15:40:00|1863.12|1862.62|1863.62|1863.12|1864.73|1864.11|1861.61|1861.07|1743
1595432700000|2020-07-22 15:45:00|1863.63|1863.13|1864.28|1863.78|1864.88|1864.32|1863.34|1862.71|1477
1595433000000|2020-07-22 15:50:00|1864.25|1863.75|1864.97|1864.17|1864.97|1864.34|1863.03|1862.31|1670
1595433300000|2020-07-22 15:55:00|1864.82|1864.32|1864.69|1863.89|1865.2|1864.5|1863.77|1863.1|1570
1595433600000|2020-07-22 16:00:00|1864.74|1863.94|1862.68|1861.88|1864.75|1864.11|1862.41|1861.71|1702
1595433900000|2020-07-22 16:05:00|1862.61|1861.81|1862.9|1862.4|1863.33|1862.83|1862.01|1861.37|1637
1595434200000|2020-07-22 16:10:00|1862.87|1862.37|1867.75|1866.95|1868.92|1868.27|1862.82|1862.32|1824
1595434500000|2020-07-22 16:15:00|1867.84|1867.04|1867.95|1867.15|1869.35|1868.77|1866.78|1866.19|1851
1595434800000|2020-07-22 16:20:00|1867.97|1867.17|1870.52|1869.72|1870.63|1870.03|1866.89|1866.21|1925
1595435100000|2020-07-22 16:25:00|1870.41|1869.61|1870.11|1869.61|1870.95|1870.28|1869.59|1868.99|1802
1595435400000|2020-07-22 16:30:00|1870.17|1869.67|1869.54|1869.04|1870.67|1870.05|1869.41|1868.78|1684
1595435700000|2020-07-22 16:35:00|1869.73|1868.93|1868.4|1867.9|1870.05|1869.25|1867.17|1866.37|1775
1595436000000|2020-07-22 16:40:00|1868.27|1867.77|1865.87|1865.07|1868.88|1868.25|1865.84|1865.04|1539
1595436300000|2020-07-22 16:45:00|1865.96|1865.16|1864.83|1864.33|1866.07|1865.49|1864.74|1864.14|1589
1595436600000|2020-07-22 16:50:00|1864.82|1864.32|1865.1|1864.6|1865.38|1864.77|1864.41|1863.89|1346
1595436900000|2020-07-22 16:55:00|1865.14|1864.64|1865.57|1864.77|1865.66|1864.94|1863.79|1863.17|1445
1595437200000|2020-07-22 17:00:00|1865.61|1864.81|1865.11|1864.61|1865.72|1864.99|1864.68|1864|1493
1595437500000|2020-07-22 17:05:00|1865.13|1864.63|1864.95|1864.45|1865.64|1865|1864.74|1864.11|1262
1595437800000|2020-07-22 17:10:00|1864.96|1864.46|1865.72|1865.22|1866.17|1865.51|1864.74|1864.11|1381
1595438100000|2020-07-22 17:15:00|1865.65|1865.15|1865.61|1864.81|1866.08|1865.46|1865.11|1864.61|1294
1595438400000|2020-07-22 17:20:00|1865.6|1864.8|1866.75|1866.25|1868.3|1867.67|1865.4|1864.78|1750
1595438700000|2020-07-22 17:25:00|1866.77|1866.27|1865.29|1864.79|1866.91|1866.29|1864.01|1863.4|1830
1595439000000|2020-07-22 17:30:00|1865.28|1864.78|1864.7|1864.2|1865.85|1865.26|1864.13|1863.48|1638
1595439300000|2020-07-22 17:35:00|1864.77|1864.27|1864.82|1864.02|1864.99|1864.39|1863.8|1863.16|1533
1595439600000|2020-07-22 17:40:00|1864.69|1864.19|1864.24|1863.74|1865.44|1864.86|1864.04|1863.38|1314
1595439900000|2020-07-22 17:45:00|1864.25|1863.75|1864.8|1864.3|1865.01|1864.42|1863.93|1863.29|1298
1595440200000|2020-07-22 17:50:00|1865.01|1864.21|1864.4|1863.9|1865.34|1864.77|1863.22|1862.58|1507
1595440500000|2020-07-22 17:55:00|1864.45|1863.95|1864.82|1864.32|1864.92|1864.39|1863.6|1862.95|1335
1595440800000|2020-07-22 18:00:00|1864.8|1864.3|1865.89|1865.39|1866.92|1866.3|1864.38|1863.79|1587
1595441100000|2020-07-22 18:05:00|1865.92|1865.42|1865.58|1865.08|1866.24|1865.65|1864.07|1863.53|1208
1595441400000|2020-07-22 18:10:00|1865.6|1865.1|1865.23|1864.43|1865.94|1865.32|1864.69|1864.07|1248
1595441700000|2020-07-22 18:15:00|1865.24|1864.44|1865.23|1864.73|1865.61|1865.07|1864.65|1864.04|1259
1595442000000|2020-07-22 18:20:00|1865.22|1864.72|1865.15|1864.65|1865.58|1864.96|1864.83|1864.25|1080
1595442300000|2020-07-22 18:25:00|1865.12|1864.62|1865.42|1864.62|1865.5|1864.83|1864.73|1864.16|1027
1595442600000|2020-07-22 18:30:00|1865.39|1864.59|1864.56|1864.06|1865.45|1864.77|1863.79|1863.2|1061
1595442900000|2020-07-22 18:35:00|1864.71|1863.91|1865.76|1864.96|1865.91|1865.33|1863.37|1862.75|1182
1595443200000|2020-07-22 18:40:00|1865.75|1864.95|1865.31|1864.81|1866.09|1865.47|1864.83|1864.24|1071
1595443500000|2020-07-22 18:45:00|1865.3|1864.8|1866.31|1865.81|1866.48|1865.85|1865.29|1864.79|1070
1595443800000|2020-07-22 18:50:00|1866.33|1865.83|1867.13|1866.33|1867.22|1866.53|1865.83|1865.22|1318
1595444100000|2020-07-22 18:55:00|1867.15|1866.35|1866.96|1866.46|1867.68|1867.1|1866.6|1866.04|1193
1595444400000|2020-07-22 19:00:00|1867.13|1866.33|1866.52|1866.02|1867.37|1866.79|1866.49|1865.79|1113
1595444700000|2020-07-22 19:05:00|1866.53|1866.03|1866.18|1865.68|1866.65|1866.15|1865.62|1865.12|963
1595445000000|2020-07-22 19:10:00|1866.14|1865.64|1867.6|1866.8|1868.07|1867.46|1866.11|1865.51|1212
1595445300000|2020-07-22 19:15:00|1867.61|1866.81|1866.87|1866.37|1868.2|1867.56|1866.74|1865.96|1132
1595445600000|2020-07-22 19:20:00|1867.04|1866.24|1867.38|1866.88|1867.63|1867.07|1866.66|1866.07|1079
1595445900000|2020-07-22 19:25:00|1867.39|1866.89|1867.3|1866.8|1867.68|1866.96|1866.86|1866.26|1070
1595446200000|2020-07-22 19:30:00|1867.47|1866.67|1868.57|1868.07|1868.75|1868.15|1867.21|1866.67|1230
1595446500000|2020-07-22 19:35:00|1868.53|1868.03|1868.27|1867.77|1869.09|1868.58|1867.72|1867.17|1336
1595446800000|2020-07-22 19:40:00|1868.28|1867.78|1869.68|1868.88|1869.78|1869.15|1868.16|1867.55|1331
1595447100000|2020-07-22 19:45:00|1869.45|1868.65|1869.04|1868.54|1869.84|1869.18|1867.59|1867|1412
1595447400000|2020-07-22 19:50:00|1868.98|1868.48|1869.77|1869.27|1869.99|1869.49|1868.73|1868.23|1450
1595447700000|2020-07-22 19:55:00|1869.72|1869.22|1868.75|1868.25|1871.06|1870.26|1867.69|1867.01|1750
1595448000000|2020-07-22 20:00:00|1868.77|1868.27|1868.27|1867.77|1869.43|1868.8|1868.11|1867.51|783
1595448300000|2020-07-22 20:05:00|1868.2|1867.7|1868.3|1867.8|1868.63|1868.03|1867.66|1867.14|511
1595448600000|2020-07-22 20:10:00|1868.26|1867.76|1868.81|1868.31|1869.17|1868.64|1868.12|1867.48|476
1595448900000|2020-07-22 20:15:00|1868.86|1868.36|1868.77|1867.97|1869.22|1868.62|1868.55|1867.86|348
1595449200000|2020-07-22 20:20:00|1868.75|1867.95|1868.58|1867.78|1869.21|1868.59|1868.31|1867.74|310
1595449500000|2020-07-22 20:25:00|1868.43|1867.93|1869.63|1869.13|1869.77|1869.18|1868.31|1867.56|420
1595449800000|2020-07-22 20:30:00|1869.61|1869.11|1870.75|1869.95|1870.83|1870.03|1868.89|1868.25|494
1595450100000|2020-07-22 20:35:00|1870.71|1869.91|1871.26|1870.76|1871.44|1870.8|1870.35|1869.66|425
1595450400000|2020-07-22 20:40:00|1871.41|1870.61|1871.94|1871.14|1872.25|1871.57|1870.96|1870.38|570
1595450700000|2020-07-22 20:45:00|1871.93|1871.13|1872.27|1871.77|1872.5|1871.81|1871.09|1870.29|514
1595451000000|2020-07-22 20:50:00|1872.31|1871.81|1872.13|1871.33|1872.58|1872.03|1870.99|1870.19|491
1595451300000|2020-07-22 20:55:00|1871.98|1871.18|1871.91|1871.11|1872.89|1872.09|1871.86|1871.06|515
1595455200000|2020-07-22 22:00:00|1871.66|1870.86|1874.1|1873.3|1877.09|1874.1|1871.35|1868.8|492
1595455500000|2020-07-22 22:05:00|1874.05|1873.25|1875.4|1871.1|1877.18|1874.32|1873.6|1869.97|623
1595455800000|2020-07-22 22:10:00|1875.36|1871.23|1873.42|1872.62|1876.28|1873.66|1872.42|1869.4|606
1595456100000|2020-07-22 22:15:00|1873.55|1872.75|1874.45|1873.65|1874.92|1874.17|1872.93|1872.13|871
1595456400000|2020-07-22 22:20:00|1874.49|1873.69|1873.62|1873.12|1874.82|1874.16|1873.54|1872.9|775
1595456700000|2020-07-22 22:25:00|1873.67|1872.87|1873.13|1872.33|1873.74|1873.2|1872.78|1872.11|805
1595457000000|2020-07-22 22:30:00|1873.22|1872.42|1870.18|1869.38|1873.22|1872.42|1869.83|1869.19|979
1595457300000|2020-07-22 22:35:00|1870.02|1869.52|1870.45|1869.95|1870.9|1870.22|1869.35|1868.85|861
1595457600000|2020-07-22 22:40:00|1870.42|1869.92|1869.94|1869.14|1870.87|1870.16|1869.53|1868.73|718
1595457900000|2020-07-22 22:45:00|1870|1869.2|1869.43|1868.63|1870.34|1869.64|1869.19|1868.54|645
1595458200000|2020-07-22 22:50:00|1869.45|1868.65|1868.83|1868.33|1869.57|1868.88|1868.19|1867.39|593
1595458500000|2020-07-22 22:55:00|1868.81|1868.31|1869.44|1868.94|1869.63|1869.02|1868.74|1868.21|408
1595458800000|2020-07-22 23:00:00|1869.54|1869.04|1870.16|1869.66|1870.44|1869.8|1869.36|1868.7|571
1595459100000|2020-07-22 23:05:00|1870.18|1869.68|1870.17|1869.67|1870.47|1869.87|1869.98|1869.43|387
1595459400000|2020-07-22 23:10:00|1870.31|1869.81|1869.7|1869.2|1870.52|1869.86|1869.39|1868.67|446
1595459700000|2020-07-22 23:15:00|1869.73|1869.23|1868.9|1868.4|1869.89|1869.32|1868.42|1867.75|622
1595460000000|2020-07-22 23:20:00|1868.88|1868.38|1869.48|1868.68|1869.71|1869.1|1868.56|1867.93|513
1595460300000|2020-07-22 23:25:00|1869.23|1868.73|1870.09|1869.59|1870.27|1869.59|1869.19|1868.52|476
1595460600000|2020-07-22 23:30:00|1870.1|1869.6|1869.89|1869.09|1870.21|1869.6|1869.38|1868.81|554
1595460900000|2020-07-22 23:35:00|1869.91|1869.11|1869.42|1868.62|1870.04|1869.44|1868.95|1868.34|437
1595461200000|2020-07-22 23:40:00|1869.43|1868.63|1869.44|1868.64|1869.69|1869.07|1868.74|1868.17|544
1595461500000|2020-07-22 23:45:00|1869.38|1868.58|1868.98|1868.48|1869.69|1869|1868.78|1868.19|618
1595461800000|2020-07-22 23:50:00|1869.01|1868.51|1869.68|1868.88|1869.76|1869.08|1868.89|1868.25|469
1595462100000|2020-07-22 23:55:00|1869.49|1868.99|1870.59|1869.79|1870.7|1870.18|1869.28|1868.78|609
1595462400000|2020-07-23 00:00:00|1870.61|1869.81|1874.22|1873.42|1874.28|1873.69|1870.4|1869.81|1120
1595462700000|2020-07-23 00:05:00|1874.18|1873.38|1876.92|1876.12|1877.18|1876.62|1873.95|1873.24|1153
1595463000000|2020-07-23 00:10:00|1876.93|1876.13|1874.83|1874.33|1876.99|1876.19|1874.56|1873.96|1007
1595463300000|2020-07-23 00:15:00|1875.05|1874.25|1872.27|1871.47|1875.08|1874.46|1871.74|1871.09|966
1595463600000|2020-07-23 00:20:00|1872.15|1871.65|1871.42|1870.92|1872.82|1872.07|1871.42|1870.84|690
1595463900000|2020-07-23 00:25:00|1871.44|1870.94|1870.64|1870.14|1871.9|1871.27|1870.21|1869.61|893
1595464200000|2020-07-23 00:30:00|1870.79|1869.99|1870.43|1869.63|1871.28|1870.64|1870.23|1869.58|715
1595464500000|2020-07-23 00:35:00|1870.42|1869.62|1871.87|1871.07|1872.04|1871.42|1869.47|1868.84|814
1595464800000|2020-07-23 00:40:00|1871.96|1871.16|1873.47|1872.67|1874.31|1873.66|1871.75|1870.96|838
1595465100000|2020-07-23 00:45:00|1873.53|1872.73|1874.1|1873.6|1874.49|1873.96|1872.94|1872.16|706
1595465400000|2020-07-23 00:50:00|1874.19|1873.69|1874.14|1873.34|1875.7|1875|1873.34|1872.59|988
1595465700000|2020-07-23 00:55:00|1874.19|1873.39|1873.42|1872.62|1874.24|1873.44|1872.97|1872.24|708
1595466000000|2020-07-23 01:00:00|1873.43|1872.63|1870.62|1869.82|1873.43|1872.63|1868.97|1868.17|1768
1595466300000|2020-07-23 01:05:00|1870.57|1869.77|1870.66|1869.86|1871.36|1870.56|1869.31|1868.69|1306
1595466600000|2020-07-23 01:10:00|1870.64|1869.84|1871.2|1870.7|1873.04|1872.43|1870.64|1869.84|1374
1595466900000|2020-07-23 01:15:00|1871.17|1870.67|1870.62|1870.12|1871.36|1870.82|1869.84|1869.22|1041
1595467200000|2020-07-23 01:20:00|1870.77|1869.97|1868.96|1868.16|1870.82|1870.17|1868.24|1867.74|1272
1595467500000|2020-07-23 01:25:00|1868.99|1868.19|1868.23|1867.43|1869.84|1869.04|1867.87|1867.24|1168
1595467800000|2020-07-23 01:30:00|1868.21|1867.41|1868.17|1867.67|1869.16|1868.44|1867.84|1867.19|1092
1595468100000|2020-07-23 01:35:00|1868.24|1867.74|1868.12|1867.62|1868.86|1868.16|1867.97|1867.3|903
1595468400000|2020-07-23 01:40:00|1868.27|1867.47|1867.26|1866.76|1868.54|1867.95|1866.99|1866.41|923
1595468700000|2020-07-23 01:45:00|1867.22|1866.72|1867.3|1866.5|1867.81|1867.17|1866.88|1866.21|813
1595469000000|2020-07-23 01:50:00|1867.12|1866.62|1868.15|1867.35|1868.37|1867.62|1866.95|1866.15|798
1595469300000|2020-07-23 01:55:00|1868.18|1867.38|1867.04|1866.24|1868.18|1867.46|1866.61|1865.94|689
1595469600000|2020-07-23 02:00:00|1867.03|1866.23|1865.93|1865.13|1867.26|1866.65|1865.78|1864.98|781
1595469900000|2020-07-23 02:05:00|1865.94|1865.14|1865.98|1865.18|1866.32|1865.66|1865.01|1864.21|1084
1595470200000|2020-07-23 02:10:00|1865.99|1865.19|1866.14|1865.34|1866.6|1866|1865.85|1865.12|647
1595470500000|2020-07-23 02:15:00|1866.16|1865.36|1866.77|1865.97|1867.2|1866.54|1865.97|1865.34|599
1595470800000|2020-07-23 02:20:00|1866.78|1865.98|1866.88|1866.08|1867.56|1866.85|1866.57|1865.84|563
1595471100000|2020-07-23 02:25:00|1866.64|1866.14|1866.41|1865.61|1866.74|1866.14|1865.98|1865.41|491
1595471400000|2020-07-23 02:30:00|1866.42|1865.62|1867.16|1866.66|1867.35|1866.69|1865.47|1864.67|973
1595471700000|2020-07-23 02:35:00|1867.14|1866.64|1866.67|1865.87|1867.31|1866.68|1866.24|1865.6|619
1595472000000|2020-07-23 02:40:00|1866.65|1865.85|1865.3|1864.5|1867.22|1866.61|1864.87|1864.28|846
1595472300000|2020-07-23 02:45:00|1865.39|1864.59|1865.68|1865.18|1866.12|1865.52|1864.07|1863.42|1627
1595472600000|2020-07-23 02:50:00|1865.83|1865.03|1865.69|1865.19|1866.04|1865.43|1865.1|1864.6|964
1595472900000|2020-07-23 02:55:00|1865.68|1865.18|1865.98|1865.48|1866.07|1865.57|1865.41|1864.76|624
1595473200000|2020-07-23 03:00:00|1866.11|1865.31|1866.61|1866.11|1867.06|1866.46|1865.81|1865.22|851
1595473500000|2020-07-23 03:05:00|1866.59|1866.09|1867.44|1866.94|1867.92|1867.21|1866.56|1865.93|865
1595473800000|2020-07-23 03:10:00|1867.6|1866.8|1867.97|1867.47|1868.35|1867.63|1867.26|1866.62|757
1595474100000|2020-07-23 03:15:00|1867.96|1867.46|1867.97|1867.17|1868.53|1867.89|1867.73|1867.13|621
1595474400000|2020-07-23 03:20:00|1867.98|1867.18|1866.93|1866.43|1868.19|1867.5|1866.87|1866.32|537
1595474700000|2020-07-23 03:25:00|1867.1|1866.3|1868.35|1867.85|1868.74|1868.01|1866.91|1866.3|609
1595475000000|2020-07-23 03:30:00|1868.3|1867.8|1868|1867.5|1868.72|1868.15|1867.85|1867.24|512
1595475300000|2020-07-23 03:35:00|1867.87|1867.37|1867.24|1866.44|1868.06|1867.48|1866.72|1866.07|561
1595475600000|2020-07-23 03:40:00|1867.25|1866.45|1868.21|1867.71|1868.59|1867.81|1867.12|1866.45|471
1595475900000|2020-07-23 03:45:00|1868.29|1867.79|1867.87|1867.37|1868.6|1867.95|1867.74|1867.09|301
1595476200000|2020-07-23 03:50:00|1867.92|1867.42|1868.71|1867.91|1868.9|1868.27|1867.89|1867.32|420
1595476500000|2020-07-23 03:55:00|1868.7|1867.9|1869.03|1868.23|1869.41|1868.61|1868.47|1867.87|515
1595476800000|2020-07-23 04:00:00|1869.05|1868.25|1869.23|1868.73|1869.42|1868.92|1868.74|1868.08|364
1595477100000|2020-07-23 04:05:00|1869.3|1868.8|1869.24|1868.74|1869.66|1868.97|1869.22|1868.67|348
1595477400000|2020-07-23 04:10:00|1869.46|1868.66|1868.83|1868.33|1869.46|1868.78|1868.28|1867.71|371
1595477700000|2020-07-23 04:15:00|1868.87|1868.37|1868.77|1868.27|1869.53|1868.91|1868.68|1868.1|349
1595478000000|2020-07-23 04:20:00|1868.75|1868.25|1869.21|1868.71|1869.4|1868.8|1868.72|1868.1|363
1595478300000|2020-07-23 04:25:00|1869.19|1868.69|1870.27|1869.47|1870.52|1869.96|1869.11|1868.61|723
1595478600000|2020-07-23 04:30:00|1870.13|1869.63|1869.76|1868.96|1871.18|1870.54|1869.31|1868.7|919
1595478900000|2020-07-23 04:35:00|1869.75|1868.95|1869.23|1868.73|1869.86|1869.18|1868.79|1868.2|611
1595479200000|2020-07-23 04:40:00|1869.18|1868.68|1868.69|1867.89|1869.38|1868.73|1868.25|1867.72|534
1595479500000|2020-07-23 04:45:00|1868.67|1867.87|1869.11|1868.61|1869.35|1868.73|1868.43|1867.85|555
1595479800000|2020-07-23 04:50:00|1869.07|1868.57|1868.89|1868.09|1869.45|1868.83|1868.33|1867.71|438
1595480100000|2020-07-23 04:55:00|1868.73|1868.23|1869.01|1868.21|1869.25|1868.59|1868.08|1867.58|539
1595480400000|2020-07-23 05:00:00|1868.99|1868.19|1869.09|1868.59|1869.68|1869.07|1868.51|1867.92|574
1595480700000|2020-07-23 05:05:00|1869.08|1868.58|1869.23|1868.43|1869.69|1868.98|1868.95|1868.2|443
1595481000000|2020-07-23 05:10:00|1869.26|1868.46|1870.07|1869.57|1870.67|1870.17|1869.17|1868.46|585
1595481300000|2020-07-23 05:15:00|1870.06|1869.56|1870.5|1870|1871.01|1870.51|1870.06|1869.46|651
1595481600000|2020-07-23 05:20:00|1870.66|1869.86|1870.7|1870.2|1871.4|1870.74|1870.35|1869.83|580
1595481900000|2020-07-23 05:25:00|1870.84|1870.04|1870.46|1869.66|1871.12|1870.46|1870.06|1869.53|478
1595482200000|2020-07-23 05:30:00|1870.36|1869.86|1870.29|1869.49|1871.54|1870.83|1869.94|1869.3|1113
1595482500000|2020-07-23 05:35:00|1870.28|1869.48|1868.86|1868.36|1870.62|1869.9|1868.36|1867.73|960
1595482800000|2020-07-23 05:40:00|1868.85|1868.35|1868.9|1868.1|1869.21|1868.6|1868.34|1867.68|947
1595483100000|2020-07-23 05:45:00|1868.88|1868.08|1868.98|1868.48|1869.5|1868.76|1868.58|1867.93|729
1595483400000|2020-07-23 05:50:00|1869.15|1868.35|1869.79|1868.99|1869.92|1869.23|1868.57|1868.03|600
1595483700000|2020-07-23 05:55:00|1869.8|1869|1869.94|1869.14|1870.21|1869.71|1869.1|1868.42|593
1595484000000|2020-07-23 06:00:00|1869.97|1869.17|1872.66|1871.86|1872.74|1871.94|1869.75|1869.08|1032
1595484300000|2020-07-23 06:05:00|1872.63|1871.83|1873.62|1873.12|1873.81|1873.14|1871.91|1871.23|1402
1595484600000|2020-07-23 06:10:00|1873.59|1873.09|1872.83|1872.33|1874.3|1873.65|1872.03|1871.38|1390
1595484900000|2020-07-23 06:15:00|1872.88|1872.38|1873.92|1873.42|1874.39|1873.73|1872.81|1872.16|1328
1595485200000|2020-07-23 06:20:00|1873.87|1873.37|1874.84|1874.34|1875.01|1874.46|1873.33|1872.83|1364
1595485500000|2020-07-23 06:25:00|1874.85|1874.35|1874.02|1873.52|1875.08|1874.54|1873.32|1872.69|1300
1595485800000|2020-07-23 06:30:00|1874.04|1873.54|1874.65|1874.15|1875.33|1874.64|1873.85|1873.35|1039
1595486100000|2020-07-23 06:35:00|1874.64|1874.14|1875.08|1874.58|1875.27|1874.73|1874.26|1873.67|904
1595486400000|2020-07-23 06:40:00|1875.09|1874.59|1874.24|1873.74|1876.17|1875.61|1874.16|1873.64|1162
1595486700000|2020-07-23 06:45:00|1874.28|1873.78|1874.18|1873.68|1875.96|1875.29|1873.48|1872.76|1281
1595487000000|2020-07-23 06:50:00|1874.21|1873.71|1876.08|1875.28|1876.9|1876.26|1874.21|1873.62|1206
1595487300000|2020-07-23 06:55:00|1875.93|1875.43|1876.13|1875.33|1876.49|1875.83|1875.56|1875.01|1197
1595487600000|2020-07-23 07:00:00|1875.96|1875.46|1876.5|1876|1876.66|1876.08|1875.02|1874.44|1246
1595487900000|2020-07-23 07:05:00|1876.49|1875.99|1874.57|1874.07|1876.57|1875.99|1873.74|1873.12|1389
1595488200000|2020-07-23 07:10:00|1874.6|1874.1|1876.23|1875.73|1876.61|1876.11|1874.4|1873.75|1159
1595488500000|2020-07-23 07:15:00|1876.33|1875.53|1875.44|1874.94|1876.33|1875.69|1874.68|1874.18|1235
1595488800000|2020-07-23 07:20:00|1875.42|1874.92|1875.15|1874.65|1875.94|1875.29|1874.15|1873.64|1150
1595489100000|2020-07-23 07:25:00|1875.1|1874.6|1873.38|1872.88|1875.49|1874.97|1873.15|1872.59|1060
1595489400000|2020-07-23 07:30:00|1873.35|1872.85|1874.37|1873.87|1874.57|1873.98|1873.04|1872.43|1170
1595489700000|2020-07-23 07:35:00|1874.41|1873.91|1875.16|1874.66|1876.12|1875.51|1873.81|1873.29|1287
1595490000000|2020-07-23 07:40:00|1875.18|1874.68|1875.69|1875.19|1876.52|1875.94|1874.84|1874.3|963
1595490300000|2020-07-23 07:45:00|1875.68|1875.18|1874.68|1874.18|1876.23|1875.73|1874.65|1874.07|1065
1595490600000|2020-07-23 07:50:00|1874.7|1874.2|1875.03|1874.53|1875.69|1875.12|1874.37|1873.76|1085
1595490900000|2020-07-23 07:55:00|1875.02|1874.52|1876.35|1875.85|1876.52|1875.89|1875.02|1874.52|865
1595491200000|2020-07-23 08:00:00|1876.34|1875.84|1878.64|1878.14|1878.75|1878.18|1876.09|1875.53|1386
1595491500000|2020-07-23 08:05:00|1878.73|1878.23|1879.68|1878.88|1879.9|1879.25|1877.63|1877.13|1484
1595491800000|2020-07-23 08:10:00|1879.46|1878.96|1879|1878.5|1880.47|1879.97|1878.77|1878.19|1411
1595492100000|2020-07-23 08:15:00|1878.91|1878.41|1880.2|1879.7|1880.72|1880.18|1878.9|1878.4|1297
1595492400000|2020-07-23 08:20:00|1880.21|1879.71|1880.89|1880.39|1881.05|1880.43|1880|1879.46|899
1595492700000|2020-07-23 08:25:00|1880.91|1880.41|1881.65|1880.85|1882.37|1881.87|1880.64|1880.06|1208
1595493000000|2020-07-23 08:30:00|1881.47|1880.97|1884.5|1883.7|1884.64|1883.9|1881.39|1880.88|1279
1595493300000|2020-07-23 08:35:00|1884.46|1883.66|1885.67|1885.17|1885.99|1885.43|1884.1|1883.33|1466
1595493600000|2020-07-23 08:40:00|1885.66|1885.16|1888.07|1887.57|1889.21|1888.49|1885.62|1885.04|1675
1595493900000|2020-07-23 08:45:00|1888.09|1887.59|1885.18|1884.68|1888.56|1887.99|1884.63|1884.03|1543
1595494200000|2020-07-23 08:50:00|1885.19|1884.69|1884.38|1883.88|1885.94|1885.33|1883.89|1883.39|1283
1595494500000|2020-07-23 08:55:00|1884.32|1883.82|1882.77|1882.27|1885.07|1884.5|1882.09|1881.56|1501
1595494800000|2020-07-23 09:00:00|1882.73|1882.23|1880.28|1879.78|1882.96|1882.34|1880.14|1879.51|1620
1595495100000|2020-07-23 09:05:00|1880.31|1879.81|1883.21|1882.71|1883.49|1882.95|1880.01|1879.49|1372
1595495400000|2020-07-23 09:10:00|1883.22|1882.72|1883.45|1882.95|1883.96|1883.46|1882.96|1882.34|793
1595495700000|2020-07-23 09:15:00|1883.35|1882.85|1882.89|1882.39|1883.36|1882.86|1881.7|1881.11|947
1595496000000|2020-07-23 09:20:00|1882.88|1882.38|1881.87|1881.37|1883.12|1882.52|1881.71|1881.08|738
1595496300000|2020-07-23 09:25:00|1881.89|1881.39|1883.42|1882.92|1883.93|1883.41|1881.72|1881.11|922
1595496600000|2020-07-23 09:30:00|1883.55|1882.75|1882.96|1882.46|1883.55|1882.91|1882.11|1881.47|1035
1595496900000|2020-07-23 09:35:00|1882.98|1882.48|1883.35|1882.85|1883.62|1883.12|1882.91|1882.41|801
1595497200000|2020-07-23 09:40:00|1883.36|1882.86|1883.04|1882.54|1883.66|1883.07|1882.89|1882.31|651
1595497500000|2020-07-23 09:45:00|1883.03|1882.53|1883.05|1882.55|1883.67|1883.17|1882.4|1881.9|788
1595497800000|2020-07-23 09:50:00|1883.06|1882.56|1883.27|1882.77|1883.7|1883|1882.59|1882.09|683
1595498100000|2020-07-23 09:55:00|1883.28|1882.78|1882.96|1882.46|1883.54|1883.04|1882.82|1882.19|662
1595498400000|2020-07-23 10:00:00|1882.98|1882.48|1883.73|1883.23|1884.75|1884.25|1882.55|1882.05|1118
1595498700000|2020-07-23 10:05:00|1883.75|1883.25|1883.9|1883.4|1884.04|1883.48|1882.96|1882.44|933
1595499000000|2020-07-23 10:10:00|1883.89|1883.39|1883|1882.5|1883.94|1883.44|1882.7|1882.02|1018
1595499300000|2020-07-23 10:15:00|1883.02|1882.52|1882.3|1881.8|1883.22|1882.72|1882.15|1881.65|986
1595499600000|2020-07-23 10:20:00|1882.32|1881.82|1881.74|1881.24|1882.86|1882.36|1881.13|1880.63|877
1595499900000|2020-07-23 10:25:00|1881.72|1881.22|1881.23|1880.73|1882.22|1881.72|1881.18|1880.57|865
1595500200000|2020-07-23 10:30:00|1881.21|1880.71|1882.22|1881.72|1882.49|1881.89|1881.17|1880.56|968
1595500500000|2020-07-23 10:35:00|1882.21|1881.71|1881.16|1880.66|1882.38|1881.88|1880.99|1880.36|974
1595500800000|2020-07-23 10:40:00|1881.15|1880.65|1882.79|1882.29|1882.99|1882.41|1880.73|1880.23|1021
1595501100000|2020-07-23 10:45:00|1882.78|1882.28|1883.43|1882.93|1884.01|1883.36|1882.27|1881.77|994
1595501400000|2020-07-23 10:50:00|1883.47|1882.97|1882.29|1881.79|1883.79|1883.19|1882.1|1881.6|939
1595501700000|2020-07-23 10:55:00|1882.32|1881.82|1882.7|1882.2|1883.46|1882.89|1881.6|1881.1|1196
1595502000000|2020-07-23 11:00:00|1882.71|1882.21|1882.3|1881.5|1882.82|1882.21|1881.55|1880.94|1254
1595502300000|2020-07-23 11:05:00|1882.15|1881.65|1881.33|1880.83|1882.2|1881.65|1880.64|1880.02|1112
1595502600000|2020-07-23 11:10:00|1881.39|1880.89|1881.56|1881.06|1882.69|1882.08|1880.87|1880.34|1118
1595502900000|2020-07-23 11:15:00|1881.58|1881.08|1882.21|1881.71|1883.01|1882.4|1881.53|1880.93|1249
1595503200000|2020-07-23 11:20:00|1882.23|1881.73|1880.62|1880.12|1883|1882.38|1880.11|1879.61|1125
1595503500000|2020-07-23 11:25:00|1880.68|1880.18|1876.42|1875.92|1880.68|1880.18|1875.88|1875.38|1691
1595503800000|2020-07-23 11:30:00|1876.49|1875.99|1879.16|1878.66|1879.4|1878.81|1876.46|1875.96|1508
1595504100000|2020-07-23 11:35:00|1879.15|1878.65|1881.01|1880.21|1881.15|1880.54|1878.55|1878.05|1355
1595504400000|2020-07-23 11:40:00|1880.83|1880.33|1878.65|1878.15|1880.94|1880.44|1878.51|1877.97|1317
1595504700000|2020-07-23 11:45:00|1878.7|1878.2|1877.28|1876.78|1879.56|1878.95|1876.91|1876.41|1305
1595505000000|2020-07-23 11:50:00|1877.43|1876.63|1878.03|1877.53|1878.79|1878.25|1876.27|1875.67|1480
1595505300000|2020-07-23 11:55:00|1878.02|1877.52|1878.54|1878.04|1879.48|1878.98|1877.76|1877.23|1182
1595505600000|2020-07-23 12:00:00|1878.55|1878.05|1876.74|1875.94|1878.61|1878.05|1875.04|1874.52|1714
1595505900000|2020-07-23 12:05:00|1876.75|1875.95|1874.06|1873.26|1877.32|1876.67|1873.9|1873.26|1378
1595506200000|2020-07-23 12:10:00|1874|1873.2|1875.79|1874.99|1875.89|1875.09|1873.09|1872.35|1705
1595506500000|2020-07-23 12:15:00|1875.81|1875.01|1875.34|1874.84|1876.56|1875.99|1874.56|1873.86|1514
1595506800000|2020-07-23 12:20:00|1875.37|1874.87|1877.82|1877.02|1878.44|1877.91|1873.73|1873.23|1739
1595507100000|2020-07-23 12:25:00|1877.89|1877.09|1878.87|1878.07|1879.53|1878.86|1875.19|1874.39|1751
1595507400000|2020-07-23 12:30:00|1878.82|1878.02|1877.07|1876.57|1880.6|1879.93|1875.9|1875.1|1910
1595507700000|2020-07-23 12:35:00|1877.09|1876.59|1877.34|1876.54|1878.4|1877.89|1876.68|1876.05|1626
1595508000000|2020-07-23 12:40:00|1877.33|1876.53|1877.87|1877.07|1878.67|1878.06|1876.61|1875.93|1480
1595508300000|2020-07-23 12:45:00|1877.78|1877.28|1877.77|1876.97|1878.15|1877.6|1876.64|1876.14|1394
1595508600000|2020-07-23 12:50:00|1877.65|1877.15|1874.35|1873.85|1877.88|1877.28|1873.74|1873.15|1511
1595508900000|2020-07-23 12:55:00|1874.36|1873.86|1872.42|1871.92|1875.1|1874.54|1872.2|1871.7|1908
1595509200000|2020-07-23 13:00:00|1872.44|1871.94|1872.1|1871.6|1875.21|1874.41|1870.88|1870.38|1951
1595509500000|2020-07-23 13:05:00|1872.01|1871.51|1872.36|1871.86|1873.68|1873.18|1871.22|1870.72|1786
1595509800000|2020-07-23 13:10:00|1872.39|1871.89|1872.76|1872.26|1873.52|1872.96|1871.46|1870.89|1545
1595510100000|2020-07-23 13:15:00|1872.77|1872.27|1874.24|1873.74|1875.33|1874.83|1872.42|1871.92|1505
1595510400000|2020-07-23 13:20:00|1874.28|1873.78|1874.44|1873.94|1875.41|1874.79|1873.52|1872.89|1292
1595510700000|2020-07-23 13:25:00|1874.42|1873.92|1875.63|1875.13|1875.65|1875.15|1872.94|1872.34|1345
1595511000000|2020-07-23 13:30:00|1875.7|1875.2|1871.47|1870.97|1875.7|1875.2|1871.08|1870.38|1940
1595511300000|2020-07-23 13:35:00|1871.46|1870.96|1871.87|1871.37|1872.19|1871.53|1870.33|1869.55|1963
1595511600000|2020-07-23 13:40:00|1871.89|1871.39|1873.53|1873.03|1874.45|1873.91|1871.73|1871.15|1772
1595511900000|2020-07-23 13:45:00|1873.54|1873.04|1876.01|1875.51|1876.33|1875.72|1873.1|1872.48|1854
1595512200000|2020-07-23 13:50:00|1876.09|1875.59|1879.1|1878.6|1880.28|1879.78|1875.62|1874.92|1916
1595512500000|2020-07-23 13:55:00|1879.26|1878.46|1881.85|1881.05|1881.94|1881.27|1878.91|1878.32|1851
1595512800000|2020-07-23 14:00:00|1881.83|1881.03|1879.35|1878.85|1882.29|1881.49|1878.04|1877.49|1860
1595513100000|2020-07-23 14:05:00|1879.38|1878.88|1878.81|1878.31|1880.08|1879.42|1878.24|1877.64|1762
1595513400000|2020-07-23 14:10:00|1878.8|1878.3|1879.61|1879.11|1881.16|1880.54|1878.33|1877.83|1831
1595513700000|2020-07-23 14:15:00|1879.58|1879.08|1879.39|1878.89|1881.18|1880.6|1879.28|1878.78|1563
1595514000000|2020-07-23 14:20:00|1879.37|1878.87|1879.8|1879.3|1880.64|1879.96|1878.69|1878.06|1706
1595514300000|2020-07-23 14:25:00|1879.83|1879.33|1883.91|1883.41|1884.18|1883.44|1879.63|1879.09|1752
1595514600000|2020-07-23 14:30:00|1883.85|1883.35|1884.85|1884.35|1885.47|1884.91|1883.85|1883.35|1752
1595514900000|2020-07-23 14:35:00|1884.82|1884.32|1888.13|1887.63|1888.13|1887.63|1884.22|1883.64|1864
1595515200000|2020-07-23 14:40:00|1888.05|1887.55|1886.93|1886.43|1890.06|1889.48|1884.54|1884|1956
1595515500000|2020-07-23 14:45:00|1886.91|1886.41|1885.84|1885.34|1887.83|1887.3|1885.5|1885|1772
1595515800000|2020-07-23 14:50:00|1885.87|1885.37|1885.58|1885.08|1886.17|1885.67|1885.02|1884.47|1691
1595516100000|2020-07-23 14:55:00|1885.56|1885.06|1886.59|1886.09|1887.8|1887.23|1885.47|1884.94|1842
1595516400000|2020-07-23 15:00:00|1886.62|1886.12|1885.35|1884.85|1886.98|1886.38|1885.18|1884.6|1793
1595516700000|2020-07-23 15:05:00|1885.65|1884.88|1887.35|1886.85|1887.35|1886.85|1884.79|1884.29|1761
1595517000000|2020-07-23 15:10:00|1887.48|1886.68|1888.06|1887.56|1888.58|1888.06|1886.79|1886.27|1888
1595517300000|2020-07-23 15:15:00|1888.03|1887.53|1890.82|1890.32|1892.2|1891.58|1887.45|1886.95|1894
1595517600000|2020-07-23 15:20:00|1890.83|1890.33|1890.36|1889.86|1890.96|1890.41|1890.15|1889.54|1533
1595517900000|2020-07-23 15:25:00|1890.43|1889.93|1894.1|1893.6|1894.39|1893.87|1890.35|1889.74|1919
1595518200000|2020-07-23 15:30:00|1894.09|1893.59|1894.63|1894.13|1895.36|1894.86|1892.97|1892.41|1909
1595518500000|2020-07-23 15:35:00|1894.61|1894.11|1897.34|1896.84|1898.11|1897.61|1893.95|1893.43|1918
1595518800000|2020-07-23 15:40:00|1897.35|1896.85|1895.62|1895.12|1897.89|1897.39|1895.49|1894.92|1850
1595519100000|2020-07-23 15:45:00|1895.64|1895.14|1897.98|1897.48|1898.23|1897.63|1895.47|1894.86|1869
1595519400000|2020-07-23 15:50:00|1898.03|1897.53|1897.34|1896.84|1898.42|1897.83|1896.27|1895.62|1808
1595519700000|2020-07-23 15:55:00|1897.41|1896.91|1896.97|1896.47|1898.75|1898.11|1896.1|1895.52|1910
1595520000000|2020-07-23 16:00:00|1897.08|1896.28|1893.22|1892.72|1897.18|1896.68|1892.13|1891.52|2051
1595520300000|2020-07-23 16:05:00|1893.19|1892.69|1891.7|1891.2|1893.92|1893.28|1891.64|1890.98|1961
1595520600000|2020-07-23 16:10:00|1891.67|1891.17|1893.39|1892.89|1893.44|1892.94|1890.93|1890.34|1837
1595520900000|2020-07-23 16:15:00|1893.34|1892.84|1892.31|1891.81|1893.57|1893.07|1891.95|1891.32|1519
1595521200000|2020-07-23 16:20:00|1892.3|1891.8|1893.94|1893.44|1894.71|1894.21|1892.25|1891.75|1692
1595521500000|2020-07-23 16:25:00|1893.98|1893.48|1895.24|1894.74|1895.66|1895.16|1893.81|1893.11|1528
1595521800000|2020-07-23 16:30:00|1895.2|1894.7|1894.28|1893.78|1895.33|1894.83|1894.16|1893.65|1481
1595522100000|2020-07-23 16:35:00|1894.27|1893.77|1894.64|1894.14|1894.93|1894.43|1892.94|1892.44|1604
1595522400000|2020-07-23 16:40:00|1894.53|1894.03|1894.26|1893.76|1895.55|1895.05|1894.16|1893.58|1377
1595522700000|2020-07-23 16:45:00|1894.24|1893.74|1894.18|1893.68|1894.79|1894.2|1893.76|1893.2|1346
1595523000000|2020-07-23 16:50:00|1894.19|1893.69|1891.75|1891.25|1894.97|1894.46|1891.38|1890.71|1507
1595523300000|2020-07-23 16:55:00|1891.58|1891.08|1894.02|1893.52|1894.39|1893.89|1891.1|1890.48|1711
1595523600000|2020-07-23 17:00:00|1894.03|1893.53|1894.75|1894.25|1895.29|1894.68|1893.52|1892.87|1368
1595523900000|2020-07-23 17:05:00|1894.76|1894.26|1893.55|1893.05|1895.17|1894.53|1893.35|1892.7|1343
1595524200000|2020-07-23 17:10:00|1893.57|1893.07|1893.35|1892.85|1894.07|1893.52|1892.35|1891.71|1399
1595524500000|2020-07-23 17:15:00|1893.36|1892.86|1892.6|1891.8|1893.55|1893.03|1891.56|1890.98|1250
1595524800000|2020-07-23 17:20:00|1892.45|1891.95|1891.96|1891.46|1892.84|1892.22|1891.75|1891.1|1270
1595525100000|2020-07-23 17:25:00|1891.94|1891.44|1891.87|1891.07|1893.27|1892.7|1891.57|1891.07|1298
1595525400000|2020-07-23 17:30:00|1891.9|1891.1|1889.66|1889.16|1891.99|1891.45|1889.08|1888.43|1524
1595525700000|2020-07-23 17:35:00|1889.71|1889.21|1890.44|1889.94|1890.97|1890.36|1889.43|1888.81|1479
1595526000000|2020-07-23 17:40:00|1890.45|1889.95|1888.42|1887.92|1890.63|1890.07|1888.03|1887.53|1698
1595526300000|2020-07-23 17:45:00|1888.39|1887.89|1887.19|1886.69|1888.65|1888.15|1887.04|1886.44|1598
1595526600000|2020-07-23 17:50:00|1887.13|1886.63|1886.89|1886.39|1887.79|1887.18|1886.16|1885.62|1704
1595526900000|2020-07-23 17:55:00|1886.95|1886.45|1888.89|1888.39|1889.62|1888.96|1885.48|1884.98|1831
1595527200000|2020-07-23 18:00:00|1888.9|1888.4|1887.69|1887.19|1890.05|1889.46|1887.66|1887.12|1715
1595527500000|2020-07-23 18:05:00|1887.7|1887.2|1885.39|1884.89|1888.51|1887.9|1884.68|1884.04|1752
1595527800000|2020-07-23 18:10:00|1885.42|1884.92|1881.4|1880.9|1886.28|1885.72|1880.98|1880.4|1925
1595528100000|2020-07-23 18:15:00|1881.35|1880.85|1882.06|1881.56|1883.29|1882.49|1879.51|1878.87|2073
1595528400000|2020-07-23 18:20:00|1882.08|1881.58|1883.35|1882.55|1883.67|1883.03|1880.45|1879.7|1871
1595528700000|2020-07-23 18:25:00|1883.22|1882.72|1885.61|1885.11|1885.92|1885.32|1883.18|1882.68|1802
1595529000000|2020-07-23 18:30:00|1885.76|1884.96|1887.22|1886.72|1887.22|1886.72|1883.56|1882.97|1652
1595529300000|2020-07-23 18:35:00|1887.2|1886.7|1885.81|1885.31|1887.93|1887.22|1885.77|1885.21|1543
1595529600000|2020-07-23 18:40:00|1885.8|1885.3|1887.54|1886.74|1887.66|1887.05|1885.74|1885.24|1634
1595529900000|2020-07-23 18:45:00|1887.42|1886.92|1887.14|1886.64|1887.49|1886.98|1885.22|1884.62|1636
1595530200000|2020-07-23 18:50:00|1887.15|1886.65|1889.47|1888.97|1889.69|1889.17|1886.77|1886.23|1370
1595530500000|2020-07-23 18:55:00|1889.53|1889.03|1889.29|1888.79|1889.81|1889.31|1887.59|1887.09|1540
1595530800000|2020-07-23 19:00:00|1889.32|1888.82|1888.06|1887.56|1890.27|1889.6|1887.57|1886.92|1509
1595531100000|2020-07-23 19:05:00|1888.1|1887.6|1887.7|1887.2|1889.14|1888.52|1887.35|1886.83|1614
1595531400000|2020-07-23 19:10:00|1887.69|1887.19|1887.31|1886.81|1888.31|1887.67|1886.59|1885.95|1617
1595531700000|2020-07-23 19:15:00|1887.47|1886.67|1887.29|1886.79|1887.98|1887.46|1886.49|1885.89|1553
1595532000000|2020-07-23 19:20:00|1887.3|1886.8|1886.36|1885.86|1888.69|1888.19|1886.36|1885.85|1475
1595532300000|2020-07-23 19:25:00|1886.25|1885.75|1885.45|1884.95|1886.57|1885.95|1884.82|1884.32|1533
1595532600000|2020-07-23 19:30:00|1885.44|1884.94|1886.16|1885.66|1886.53|1885.97|1884.13|1883.63|1622
1595532900000|2020-07-23 19:35:00|1886.08|1885.58|1887.27|1886.77|1887.54|1887|1884.96|1884.46|1473
1595533200000|2020-07-23 19:40:00|1887.28|1886.78|1886.78|1886.28|1888.12|1887.59|1886.6|1886.04|1283
1595533500000|2020-07-23 19:45:00|1887.04|1886.24|1887.57|1887.07|1888.14|1887.56|1886.71|1886.21|1175
1595533800000|2020-07-23 19:50:00|1887.58|1887.08|1885.6|1884.8|1887.58|1887.08|1885.02|1884.46|1302
1595534100000|2020-07-23 19:55:00|1885.56|1884.76|1886.44|1885.94|1886.77|1886.13|1885.36|1884.76|1259
1595534400000|2020-07-23 20:00:00|1886.73|1886.23|1886.45|1885.65|1887.3|1886.68|1886.11|1885.57|572
1595534700000|2020-07-23 20:05:00|1886.47|1885.67|1885.69|1885.19|1886.47|1885.87|1885.44|1884.78|472
1595535000000|2020-07-23 20:10:00|1885.66|1885.16|1884.81|1884.31|1886.24|1885.59|1884.4|1883.77|581
1595535300000|2020-07-23 20:15:00|1884.82|1884.32|1883.51|1883.01|1884.89|1884.32|1882.85|1882.3|728
1595535600000|2020-07-23 20:20:00|1883.47|1882.97|1884.83|1884.33|1885.12|1884.49|1883.44|1882.92|352
1595535900000|2020-07-23 20:25:00|1884.84|1884.34|1885.15|1884.65|1885.29|1884.79|1884.69|1884.13|328
1595536200000|2020-07-23 20:30:00|1885.18|1884.68|1886.14|1885.64|1886.77|1886.14|1885.18|1884.68|431
1595536500000|2020-07-23 20:35:00|1886.15|1885.65|1886.8|1886.3|1887.01|1886.47|1885.99|1885.49|455
1595536800000|2020-07-23 20:40:00|1886.79|1886.29|1886.6|1886.1|1887.15|1886.65|1886.51|1885.86|398
1595537100000|2020-07-23 20:45:00|1886.63|1886.13|1886.02|1885.22|1886.78|1886.2|1885.64|1884.84|449
1595537400000|2020-07-23 20:50:00|1886.06|1885.26|1886.74|1885.94|1886.9|1886.1|1885.59|1884.79|397
1595537700000|2020-07-23 20:55:00|1886.73|1885.93|1888.08|1887.28|1888.73|1887.93|1886.48|1885.68|472
1595541600000|2020-07-23 22:00:00|1886.62|1885.82|1890.41|1889.61|1890.83|1890.03|1886.33|1885.53|759
1595541900000|2020-07-23 22:05:00|1890.37|1889.57|1890.28|1889.48|1891.06|1890.26|1890.08|1889.28|702
1595542200000|2020-07-23 22:10:00|1889.85|1889.05|1887.36|1886.56|1890.78|1889.98|1886.47|1885.67|739
1595542500000|2020-07-23 22:15:00|1887.37|1886.57|1888.08|1887.28|1888.64|1887.84|1887.36|1886.56|612
1595542800000|2020-07-23 22:20:00|1887.95|1887.15|1887.04|1886.24|1888.29|1887.49|1886.84|1886.04|535
1595543100000|2020-07-23 22:25:00|1887.16|1886.36|1887.03|1886.23|1887.17|1886.37|1886.14|1885.34|438
1595543400000|2020-07-23 22:30:00|1886.87|1886.07|1886.74|1885.94|1887.41|1886.61|1886.34|1885.54|400
1595543700000|2020-07-23 22:35:00|1886.72|1885.92|1887.65|1886.85|1887.82|1887.02|1886.36|1885.56|525
1595544000000|2020-07-23 22:40:00|1887.52|1886.72|1887.4|1886.6|1887.95|1887.15|1887.06|1886.26|382
1595544300000|2020-07-23 22:45:00|1887.41|1886.61|1887.96|1887.16|1888.01|1887.21|1887.28|1886.48|304
1595544600000|2020-07-23 22:50:00|1887.89|1887.09|1888.46|1887.96|1888.8|1888.16|1887.8|1887|446
1595544900000|2020-07-23 22:55:00|1888.61|1887.81|1888.8|1888|1888.88|1888.16|1888.07|1887.3|391
1595545200000|2020-07-23 23:00:00|1888.43|1887.93|1888.17|1887.37|1889.07|1888.3|1887.85|1887.05|425
1595545500000|2020-07-23 23:05:00|1888.15|1887.35|1888.12|1887.32|1888.28|1887.48|1887.85|1887.05|367
1595545800000|2020-07-23 23:10:00|1887.95|1887.15|1887.53|1886.73|1888.19|1887.39|1887.33|1886.56|438
1595546100000|2020-07-23 23:15:00|1887.51|1886.71|1887.39|1886.89|1887.92|1887.32|1887.33|1886.62|475
1595546400000|2020-07-23 23:20:00|1887.41|1886.91|1887.64|1887.14|1887.97|1887.31|1887.36|1886.73|340
1595546700000|2020-07-23 23:25:00|1887.84|1887.04|1887.61|1886.81|1888.02|1887.37|1887.2|1886.4|278
1595547000000|2020-07-23 23:30:00|1887.64|1886.84|1887.58|1886.78|1887.73|1887.03|1887.21|1886.51|282
1595547300000|2020-07-23 23:35:00|1887.43|1886.93|1887.33|1886.83|1887.67|1887.06|1887.16|1886.49|235
1595547600000|2020-07-23 23:40:00|1887.38|1886.88|1887.42|1886.92|1887.62|1886.95|1887.09|1886.44|250
1595547900000|2020-07-23 23:45:00|1887.43|1886.93|1887.47|1886.97|1887.73|1887.16|1887.29|1886.67|230
1595548200000|2020-07-23 23:50:00|1887.65|1886.85|1886.06|1885.56|1887.73|1887.06|1885.69|1884.95|574
1595548500000|2020-07-23 23:55:00|1886.21|1885.41|1886.05|1885.55|1886.71|1886.03|1884.54|1883.88|801
1595548800000|2020-07-24 00:00:00|1885.92|1885.42|1883.7|1883.2|1886.42|1885.92|1881.92|1881.12|1068
1595549100000|2020-07-24 00:05:00|1883.79|1883.29|1884.36|1883.86|1884.82|1884.17|1883.54|1882.94|669
1595549400000|2020-07-24 00:10:00|1884.62|1883.82|1884.41|1883.61|1884.91|1884.22|1883.94|1883.34|595
1595549700000|2020-07-24 00:15:00|1884.28|1883.78|1885.7|1885.2|1885.99|1885.35|1883.96|1883.37|665
1595550000000|2020-07-24 00:20:00|1885.71|1885.21|1886.18|1885.38|1886.55|1886.04|1885.58|1884.78|864
1595550300000|2020-07-24 00:25:00|1886.28|1885.48|1886.45|1885.65|1886.77|1886.14|1885.83|1885.03|572
1595550600000|2020-07-24 00:30:00|1886.5|1885.7|1885.87|1885.07|1886.85|1886.16|1885.53|1884.73|634
1595550900000|2020-07-24 00:35:00|1885.88|1885.08|1886.11|1885.31|1886.7|1886.16|1885.7|1885.08|450
1595551200000|2020-07-24 00:40:00|1886.1|1885.3|1886.21|1885.71|1886.64|1885.96|1885.75|1885.03|474
1595551500000|2020-07-24 00:45:00|1886.14|1885.64|1885.83|1885.03|1886.58|1885.92|1885.8|1885.01|444
1595551800000|2020-07-24 00:50:00|1885.81|1885.01|1885.65|1885.15|1887.15|1886.44|1885.54|1884.79|606
1595552100000|2020-07-24 00:55:00|1885.58|1885.08|1887.62|1886.82|1887.73|1887.23|1885.58|1884.9|776
1595552400000|2020-07-24 01:00:00|1887.66|1886.86|1886.31|1885.51|1888.69|1888.08|1886.08|1885.3|1148
1595552700000|2020-07-24 01:05:00|1886.26|1885.46|1886.39|1885.59|1887.04|1886.5|1886.04|1885.24|810
1595553000000|2020-07-24 01:10:00|1886.41|1885.61|1885.51|1885.01|1886.48|1885.72|1885.11|1884.44|860
1595553300000|2020-07-24 01:15:00|1885.46|1884.96|1885.66|1885.16|1885.89|1885.34|1885.35|1884.7|568
1595553600000|2020-07-24 01:20:00|1885.65|1885.15|1885.39|1884.89|1885.88|1885.31|1885|1884.41|638
1595553900000|2020-07-24 01:25:00|1885.38|1884.88|1886.02|1885.22|1886.08|1885.53|1885.24|1884.63|593
1595554200000|2020-07-24 01:30:00|1885.89|1885.39|1886.36|1885.86|1887.03|1886.49|1885.58|1884.94|736
1595554500000|2020-07-24 01:35:00|1886.51|1885.71|1886.9|1886.4|1887.31|1886.73|1886.3|1885.59|527
1595554800000|2020-07-24 01:40:00|1886.91|1886.41|1885.65|1885.15|1887.05|1886.41|1885.42|1884.75|612
1595555100000|2020-07-24 01:45:00|1885.66|1885.16|1884.32|1883.52|1885.8|1885.16|1883.99|1883.31|857
1595555400000|2020-07-24 01:50:00|1884.21|1883.71|1885.21|1884.71|1885.46|1884.83|1884.19|1883.63|622
1595555700000|2020-07-24 01:55:00|1885.35|1884.55|1884.39|1883.89|1885.36|1884.7|1883.76|1883.19|739
1595556000000|2020-07-24 02:00:00|1884.33|1883.83|1884.27|1883.47|1884.66|1884.01|1883.76|1883.11|818
1595556300000|2020-07-24 02:05:00|1884.32|1883.52|1885.18|1884.38|1885.35|1884.85|1883.94|1883.23|807
1595556600000|2020-07-24 02:10:00|1885.21|1884.41|1885.1|1884.3|1885.32|1884.7|1884.62|1884.12|552
1595556900000|2020-07-24 02:15:00|1885.12|1884.32|1885.02|1884.22|1885.64|1885.05|1884.47|1883.89|486
1595557200000|2020-07-24 02:20:00|1885.04|1884.24|1885.27|1884.47|1885.55|1884.91|1884.71|1884.09|411
1595557500000|2020-07-24 02:25:00|1885.28|1884.48|1885.1|1884.3|1885.28|1884.62|1884.66|1884.01|413
1595557800000|2020-07-24 02:30:00|1885.01|1884.51|1886.04|1885.54|1886.2|1885.6|1884.61|1884.11|541
1595558100000|2020-07-24 02:35:00|1886.05|1885.55|1887.82|1887.02|1888.18|1887.38|1885.91|1885.23|851
1595558400000|2020-07-24 02:40:00|1887.8|1887|1886.6|1886.1|1887.89|1887.09|1886.19|1885.58|803
1595558700000|2020-07-24 02:45:00|1886.52|1886.02|1887.37|1886.57|1887.66|1887.03|1886.26|1885.62|638
1595559000000|2020-07-24 02:50:00|1887.43|1886.63|1888.68|1888.18|1889.25|1888.6|1887.1|1886.45|862
1595559300000|2020-07-24 02:55:00|1888.82|1888.02|1890.06|1889.56|1890.31|1889.7|1888.64|1887.92|858
1595559600000|2020-07-24 03:00:00|1890.02|1889.52|1888.34|1887.84|1890.25|1889.7|1888.02|1887.51|697
1595559900000|2020-07-24 03:05:00|1888.35|1887.85|1888.27|1887.77|1888.55|1887.92|1888.02|1887.4|584
1595560200000|2020-07-24 03:10:00|1888.4|1887.6|1888.11|1887.61|1888.4|1887.74|1887.7|1887.04|521
1595560500000|2020-07-24 03:15:00|1888.26|1887.46|1887.79|1886.99|1888.45|1887.79|1887.53|1886.83|595
1595560800000|2020-07-24 03:20:00|1887.84|1887.04|1887.9|1887.4|1888.95|1888.29|1887.7|1887|608
1595561100000|2020-07-24 03:25:00|1888.05|1887.25|1888.22|1887.42|1888.7|1888.01|1887.45|1886.81|859
1595561400000|2020-07-24 03:30:00|1888.23|1887.43|1887.25|1886.45|1888.64|1887.93|1886.58|1886.04|640
1595561700000|2020-07-24 03:35:00|1887.26|1886.46|1887.32|1886.52|1887.47|1886.76|1886.69|1886.02|521
1595562000000|2020-07-24 03:40:00|1887.33|1886.53|1886.68|1886.18|1887.56|1886.91|1886.45|1885.85|568
1595562300000|2020-07-24 03:45:00|1886.67|1886.17|1886.8|1886.3|1887.12|1886.49|1886.15|1885.47|676
1595562600000|2020-07-24 03:50:00|1886.93|1886.13|1888.48|1887.68|1888.66|1887.86|1886.59|1885.95|649
1595562900000|2020-07-24 03:55:00|1888.27|1887.77|1890.4|1889.6|1890.75|1890.07|1888.17|1887.58|927
1595563200000|2020-07-24 04:00:00|1890.38|1889.58|1889.99|1889.19|1890.65|1889.85|1889.75|1888.95|696
1595563500000|2020-07-24 04:05:00|1890.04|1889.24|1889.74|1889.24|1890.12|1889.33|1889.1|1888.3|797
1595563800000|2020-07-24 04:10:00|1889.89|1889.09|1887.41|1886.91|1890.68|1890.03|1887.4|1886.84|817
1595564100000|2020-07-24 04:15:00|1887.38|1886.88|1888.22|1887.42|1888.37|1887.74|1886.25|1885.61|999
1595564400000|2020-07-24 04:20:00|1888.2|1887.7|1888.57|1887.77|1889.06|1888.41|1887.5|1886.82|709
1595564700000|2020-07-24 04:25:00|1888.43|1887.93|1887.61|1887.11|1888.63|1887.98|1887.4|1886.8|580
1595565000000|2020-07-24 04:30:00|1887.68|1886.88|1888.05|1887.25|1888.08|1887.44|1886.72|1886.1|701
1595565300000|2020-07-24 04:35:00|1888.04|1887.24|1888.2|1887.4|1888.72|1888.15|1887.43|1886.8|519
1595565600000|2020-07-24 04:40:00|1888.22|1887.42|1888.68|1887.88|1888.95|1888.32|1887.89|1887.23|542
1595565900000|2020-07-24 04:45:00|1888.69|1887.89|1888.9|1888.4|1889.04|1888.41|1887.57|1886.95|528
1595566200000|2020-07-24 04:50:00|1888.89|1888.39|1886.49|1885.69|1889.02|1888.42|1886.27|1885.49|618
1595566500000|2020-07-24 04:55:00|1886.36|1885.56|1887.03|1886.23|1887.65|1887|1886.2|1885.51|590
1595566800000|2020-07-24 05:00:00|1886.98|1886.18|1885.85|1885.05|1887.05|1886.45|1885.53|1884.9|879
1595567100000|2020-07-24 05:05:00|1885.76|1885.26|1886.19|1885.69|1886.79|1886.22|1885.66|1885.13|844
1595567400000|2020-07-24 05:10:00|1886.22|1885.72|1887.04|1886.54|1887.66|1887.11|1885.97|1885.46|881
1595567700000|2020-07-24 05:15:00|1887.05|1886.55|1886.79|1886.29|1887.26|1886.55|1886.47|1885.94|525
1595568000000|2020-07-24 05:20:00|1886.78|1886.28|1886.83|1886.03|1887.04|1886.36|1886.11|1885.47|515
1595568300000|2020-07-24 05:25:00|1886.61|1886.11|1884.41|1883.91|1886.82|1886.17|1884.19|1883.59|990
1595568600000|2020-07-24 05:30:00|1884.35|1883.85|1883.66|1883.16|1884.44|1883.92|1882.64|1881.99|1404
1595568900000|2020-07-24 05:35:00|1883.62|1883.12|1884.48|1883.98|1885.21|1884.55|1883.49|1882.84|936
1595569200000|2020-07-24 05:40:00|1884.46|1883.96|1885.21|1884.71|1885.42|1884.78|1884.17|1883.52|802
1595569500000|2020-07-24 05:45:00|1885.19|1884.69|1885.81|1885.01|1885.92|1885.19|1884.53|1883.89|1063
1595569800000|2020-07-24 05:50:00|1885.82|1885.02|1885.82|1885.02|1886.65|1885.98|1885.22|1884.58|933
1595570100000|2020-07-24 05:55:00|1885.81|1885.01|1885.53|1884.73|1885.99|1885.4|1885.33|1884.67|664
1595570400000|2020-07-24 06:00:00|1885.55|1884.75|1885.89|1885.39|1886.8|1886.27|1885.25|1884.6|899
1595570700000|2020-07-24 06:05:00|1885.91|1885.41|1888.19|1887.39|1888.2|1887.53|1885.54|1884.92|939
1595571000000|2020-07-24 06:10:00|1888.2|1887.4|1889.58|1889.08|1890.1|1889.6|1887.55|1887.05|1363
1595571300000|2020-07-24 06:15:00|1889.56|1889.06|1888.87|1888.07|1889.71|1889.12|1888.51|1887.94|844
1595571600000|2020-07-24 06:20:00|1888.86|1888.06|1888.24|1887.74|1888.86|1888.17|1887.42|1886.92|886
1595571900000|2020-07-24 06:25:00|1888.21|1887.71|1888.36|1887.86|1889.45|1888.92|1887.77|1887.16|752
1595572200000|2020-07-24 06:30:00|1888.32|1887.82|1888.24|1887.74|1889.5|1888.98|1887.97|1887.4|818
1595572500000|2020-07-24 06:35:00|1888.4|1887.6|1888.1|1887.6|1888.85|1888.35|1887.92|1887.36|709
1595572800000|2020-07-24 06:40:00|1888.09|1887.59|1887.11|1886.61|1888.31|1887.66|1886.37|1885.59|834
1595573100000|2020-07-24 06:45:00|1887.15|1886.65|1886.86|1886.36|1887.39|1886.81|1886.45|1885.85|878
1595573400000|2020-07-24 06:50:00|1886.87|1886.37|1888.57|1888.07|1888.58|1888.08|1886.25|1885.7|870
1595573700000|2020-07-24 06:55:00|1888.64|1888.14|1888.83|1888.33|1889.54|1889.04|1888.29|1887.79|905
1595574000000|2020-07-24 07:00:00|1888.81|1888.31|1889.61|1889.11|1889.73|1889.21|1887.38|1886.88|1115
1595574300000|2020-07-24 07:05:00|1889.64|1889.14|1889.9|1889.4|1890.6|1889.98|1888.71|1888.14|1284
1595574600000|2020-07-24 07:10:00|1889.84|1889.34|1893.42|1892.92|1893.69|1893.03|1889.83|1889.33|1391
1595574900000|2020-07-24 07:15:00|1893.43|1892.93|1891.73|1891.23|1894.53|1893.95|1891.63|1891.01|1527
1595575200000|2020-07-24 07:20:00|1891.84|1891.04|1893.09|1892.59|1893.24|1892.6|1890.21|1889.56|1192
1595575500000|2020-07-24 07:25:00|1893.08|1892.58|1893.58|1893.08|1895.82|1895.32|1892.92|1892.32|1424
1595575800000|2020-07-24 07:30:00|1893.52|1893.02|1895.25|1894.75|1895.98|1895.41|1893.24|1892.67|1448
1595576100000|2020-07-24 07:35:00|1895.28|1894.78|1893.8|1893.3|1895.59|1895.07|1893.76|1893.26|1190
1595576400000|2020-07-24 07:40:00|1893.86|1893.36|1895.41|1894.91|1895.76|1895.13|1893.75|1893.11|1238
1595576700000|2020-07-24 07:45:00|1895.42|1894.92|1896.11|1895.61|1896.55|1896.05|1894.51|1893.96|1140
1595577000000|2020-07-24 07:50:00|1896.08|1895.58|1896.26|1895.76|1896.52|1895.86|1894.41|1893.91|1202
1595577300000|2020-07-24 07:55:00|1896.3|1895.8|1896.8|1896.3|1897.4|1896.9|1895.39|1894.89|1195
1595577600000|2020-07-24 08:00:00|1896.83|1896.33|1898|1897.5|1898.62|1897.98|1896.25|1895.75|1348
1595577900000|2020-07-24 08:05:00|1897.99|1897.49|1895.73|1895.23|1898.03|1897.53|1895.47|1894.93|1034
1595578200000|2020-07-24 08:10:00|1895.81|1895.31|1892.36|1891.86|1896.07|1895.57|1892.11|1891.55|1332
1595578500000|2020-07-24 08:15:00|1892.38|1891.88|1893.99|1893.49|1894.03|1893.53|1892.17|1891.62|1095
1595578800000|2020-07-24 08:20:00|1894|1893.5|1893.59|1893.09|1894.49|1893.84|1893.44|1892.85|912
1595579100000|2020-07-24 08:25:00|1893.57|1893.07|1893.57|1893.07|1894.34|1893.7|1893.14|1892.5|843
1595579400000|2020-07-24 08:30:00|1893.72|1893.22|1894.93|1894.43|1895.2|1894.61|1893.48|1892.82|975
1595579700000|2020-07-24 08:35:00|1894.97|1894.47|1893.68|1893.18|1895.43|1894.82|1893|1892.5|1224
1595580000000|2020-07-24 08:40:00|1893.67|1893.17|1894.4|1893.9|1894.7|1894.2|1893.45|1892.95|982
1595580300000|2020-07-24 08:45:00|1894.39|1893.89|1894.97|1894.47|1895.31|1894.72|1893.93|1893.33|842
1595580600000|2020-07-24 08:50:00|1895|1894.5|1894.68|1894.18|1895.46|1894.95|1894.3|1893.8|782
1595580900000|2020-07-24 08:55:00|1894.69|1894.19|1895.82|1895.32|1895.9|1895.4|1894.52|1894|961
1595581200000|2020-07-24 09:00:00|1895.83|1895.33|1895.01|1894.51|1895.83|1895.33|1894.82|1894.32|770
1595581500000|2020-07-24 09:05:00|1895.02|1894.52|1894.83|1894.33|1895.43|1894.91|1894.71|1894.1|738
1595581800000|2020-07-24 09:10:00|1894.86|1894.36|1895.28|1894.78|1895.34|1894.82|1894.03|1893.53|845
1595582100000|2020-07-24 09:15:00|1895.23|1894.73|1894.63|1894.13|1895.7|1895.1|1894.58|1893.99|942
1595582400000|2020-07-24 09:20:00|1894.68|1894.18|1894.7|1894.2|1895|1894.37|1894.47|1893.92|748
1595582700000|2020-07-24 09:25:00|1895.01|1894.21|1894.64|1894.14|1895.11|1894.61|1894.57|1893.95|750
1595583000000|2020-07-24 09:30:00|1894.63|1894.13|1893.18|1892.68|1894.94|1894.37|1893.07|1892.56|972
1595583300000|2020-07-24 09:35:00|1893.19|1892.69|1892.71|1892.21|1895.41|1894.77|1892.45|1891.76|1166
1595583600000|2020-07-24 09:40:00|1892.72|1892.22|1892.61|1892.11|1893.53|1892.97|1892.11|1891.53|1095
1595583900000|2020-07-24 09:45:00|1892.62|1892.12|1892.84|1892.34|1893.46|1892.96|1892.18|1891.68|945
1595584200000|2020-07-24 09:50:00|1892.86|1892.36|1893|1892.2|1893.56|1893.06|1892.69|1892.12|765
1595584500000|2020-07-24 09:55:00|1892.86|1892.36|1893.8|1893.3|1893.8|1893.3|1892.21|1891.62|925
1595584800000|2020-07-24 10:00:00|1893.81|1893.31|1893.28|1892.78|1893.9|1893.4|1892.61|1892.05|787
1595585100000|2020-07-24 10:05:00|1893.23|1892.73|1891.52|1891.02|1893.35|1892.85|1891.51|1890.88|881
1595585400000|2020-07-24 10:10:00|1891.46|1890.96|1891.49|1890.99|1891.87|1891.26|1890.88|1890.36|973
1595585700000|2020-07-24 10:15:00|1891.47|1890.97|1891.16|1890.66|1892.46|1891.85|1889.9|1889.22|1051
1595586000000|2020-07-24 10:20:00|1891.18|1890.68|1890.3|1889.8|1892.27|1891.61|1889.83|1889.33|1098
1595586300000|2020-07-24 10:25:00|1890.35|1889.85|1888.99|1888.49|1890.77|1890.27|1888.72|1888.15|1068
1595586600000|2020-07-24 10:30:00|1889|1888.5|1888.18|1887.68|1889.52|1889.02|1887.96|1887.31|1051
1595586900000|2020-07-24 10:35:00|1888.3|1887.5|1890.08|1889.58|1890.34|1889.71|1887.57|1887.07|1068
1595587200000|2020-07-24 10:40:00|1890.09|1889.59|1891.03|1890.53|1891.55|1891.05|1890.01|1889.33|995
1595587500000|2020-07-24 10:45:00|1891.05|1890.55|1890.7|1890.2|1891.59|1891.06|1890.44|1889.85|805
1595587800000|2020-07-24 10:50:00|1890.71|1890.21|1890.98|1890.48|1891.28|1890.77|1890.12|1889.51|807
1595588100000|2020-07-24 10:55:00|1890.97|1890.47|1890.98|1890.48|1891.32|1890.79|1890.51|1889.91|798
1595588400000|2020-07-24 11:00:00|1891|1890.5|1891.66|1890.86|1891.93|1891.18|1890.55|1889.95|1075
1595588700000|2020-07-24 11:05:00|1891.46|1890.96|1893.62|1893.12|1893.95|1893.45|1891.3|1890.74|1108
1595589000000|2020-07-24 11:10:00|1893.63|1893.13|1893.94|1893.44|1894.79|1894.15|1893.62|1893.01|940
1595589300000|2020-07-24 11:15:00|1893.9|1893.4|1895.21|1894.41|1897.67|1897.07|1893.9|1893.4|1357
1595589600000|2020-07-24 11:20:00|1895.14|1894.34|1893.85|1893.35|1895.46|1894.81|1893.44|1892.94|1064
1595589900000|2020-07-24 11:25:00|1893.83|1893.33|1892.55|1892.05|1893.97|1893.39|1892.3|1891.7|903
1595590200000|2020-07-24 11:30:00|1892.54|1892.04|1892.35|1891.85|1893.01|1892.38|1892.17|1891.66|785
1595590500000|2020-07-24 11:35:00|1892.4|1891.9|1893.21|1892.71|1893.49|1892.88|1892.2|1891.7|811
1595590800000|2020-07-24 11:40:00|1893.35|1892.55|1893.25|1892.75|1894.17|1893.55|1892.4|1891.8|856
1595591100000|2020-07-24 11:45:00|1893.16|1892.66|1893.02|1892.52|1893.45|1892.82|1891.81|1891.16|999
1595591400000|2020-07-24 11:50:00|1893.03|1892.53|1894.84|1894.34|1894.96|1894.46|1893.03|1892.39|890
1595591700000|2020-07-24 11:55:00|1894.81|1894.31|1894.64|1894.14|1895.4|1894.9|1894.43|1893.85|813
1595592000000|2020-07-24 12:00:00|1894.79|1893.99|1893.82|1893.32|1895.31|1894.81|1892.78|1892.18|1031
1595592300000|2020-07-24 12:05:00|1893.81|1893.31|1893.99|1893.49|1894.7|1894.06|1893.19|1892.47|1024
1595592600000|2020-07-24 12:10:00|1894.01|1893.51|1894.44|1893.94|1894.87|1894.25|1893.93|1893.32|886
1595592900000|2020-07-24 12:15:00|1894.43|1893.93|1894.22|1893.72|1895.64|1895.06|1893.92|1893.26|1017
1595593200000|2020-07-24 12:20:00|1894.23|1893.73|1894.75|1894.25|1895.22|1894.72|1892.37|1891.75|1319
1595593500000|2020-07-24 12:25:00|1894.74|1894.24|1893.52|1893.02|1894.85|1894.35|1893|1892.44|1089
1595593800000|2020-07-24 12:30:00|1893.51|1893.01|1895.32|1894.82|1895.43|1894.93|1892.62|1892.12|1149
1595594100000|2020-07-24 12:35:00|1895.28|1894.78|1895.53|1894.73|1895.96|1895.46|1894.37|1893.87|1121
1595594400000|2020-07-24 12:40:00|1895.39|1894.89|1894.57|1894.07|1896.93|1896.43|1893.93|1893.4|1278
1595594700000|2020-07-24 12:45:00|1894.5|1894|1897.07|1896.57|1897.1|1896.6|1894.5|1894|1112
1595595000000|2020-07-24 12:50:00|1897.18|1896.68|1896.19|1895.69|1897.18|1896.68|1895.42|1894.8|1296
1595595300000|2020-07-24 12:55:00|1896.21|1895.71|1897.23|1896.73|1897.57|1897.01|1895.18|1894.68|1536
1595595600000|2020-07-24 13:00:00|1897.21|1896.71|1901.37|1900.57|1902.79|1902.29|1895.29|1894.79|1889
1595595900000|2020-07-24 13:05:00|1901.45|1900.65|1902.73|1901.93|1905.59|1904.91|1900.93|1900.38|2088
1595596200000|2020-07-24 13:10:00|1902.65|1901.85|1902.91|1902.11|1903.94|1903.34|1900.64|1900.09|1955
1595596500000|2020-07-24 13:15:00|1902.94|1902.14|1902.36|1901.56|1904.52|1903.72|1902.18|1901.38|1642
1595596800000|2020-07-24 13:20:00|1902.35|1901.55|1904.64|1904.14|1904.97|1904.18|1902|1901.33|1560
1595597100000|2020-07-24 13:25:00|1904.77|1903.97|1906.13|1905.63|1907.07|1906.3|1904.08|1903.58|1855
1595597400000|2020-07-24 13:30:00|1906.08|1905.58|1904.57|1904.07|1906.37|1905.87|1904.24|1903.44|2078
1595597700000|2020-07-24 13:35:00|1904.56|1904.06|1903.86|1903.36|1906.28|1905.75|1903.6|1902.94|1915
1595598000000|2020-07-24 13:40:00|1903.85|1903.35|1899.25|1898.45|1904.08|1903.49|1898.94|1898.27|2013
1595598300000|2020-07-24 13:45:00|1899.31|1898.51|1899.64|1899.14|1900.44|1899.73|1898.15|1897.59|1830
1595598600000|2020-07-24 13:50:00|1899.62|1899.12|1901.88|1901.38|1902.9|1902.31|1899.22|1898.57|1874
1595598900000|2020-07-24 13:55:00|1901.87|1901.37|1902.61|1901.81|1902.74|1902.02|1900.85|1900.23|1540
1595599200000|2020-07-24 14:00:00|1902.55|1901.75|1901.99|1901.49|1903|1902.29|1900.72|1900.16|1721
1595599500000|2020-07-24 14:05:00|1902.02|1901.52|1902.6|1902.1|1903.17|1902.53|1901.43|1900.93|1705
1595599800000|2020-07-24 14:10:00|1902.62|1902.12|1900.9|1900.1|1902.63|1902.13|1900.12|1899.51|1739
1595600100000|2020-07-24 14:15:00|1900.91|1900.11|1902.65|1902.15|1904|1903.5|1900.83|1900.05|1741
1595600400000|2020-07-24 14:20:00|1902.79|1902.29|1902.3|1901.8|1903.63|1903.1|1901.49|1900.99|1519
1595600700000|2020-07-24 14:25:00|1902.31|1901.81|1903.69|1903.19|1903.91|1903.29|1902.17|1901.61|1564
1595601000000|2020-07-24 14:30:00|1903.68|1903.18|1901.77|1901.27|1904.12|1903.55|1901.44|1900.86|1725
1595601300000|2020-07-24 14:35:00|1901.99|1901.49|1901.74|1901.24|1902.93|1902.42|1901.52|1900.94|1847
1595601600000|2020-07-24 14:40:00|1901.73|1901.23|1903.36|1902.86|1903.53|1902.91|1901.58|1900.95|1715
1595601900000|2020-07-24 14:45:00|1903.3|1902.8|1902.86|1902.36|1904.32|1903.69|1902.67|1902.17|1674
1595602200000|2020-07-24 14:50:00|1902.83|1902.33|1903.79|1903.29|1904.24|1903.63|1902.53|1901.96|1682
1595602500000|2020-07-24 14:55:00|1903.66|1902.99|1903.43|1902.93|1904.39|1903.78|1903.15|1902.57|1528
1595602800000|2020-07-24 15:00:00|1903.4|1902.9|1903.32|1902.82|1904.21|1903.7|1902.85|1902.3|1519
1595603100000|2020-07-24 15:05:00|1903.31|1902.81|1902.34|1901.84|1903.76|1903.26|1901.29|1900.74|1635
1595603400000|2020-07-24 15:10:00|1902.35|1901.85|1902.71|1902.21|1903.14|1902.62|1902.01|1901.48|1538
1595603700000|2020-07-24 15:15:00|1902.69|1902.19|1902.92|1902.42|1903.97|1903.4|1902.66|1902.05|1486
1595604000000|2020-07-24 15:20:00|1902.88|1902.38|1901.36|1900.86|1903.49|1902.91|1900.84|1900.34|1649
1595604300000|2020-07-24 15:25:00|1901.33|1900.83|1901.21|1900.71|1902.79|1902.13|1900.87|1900.33|1573
1595604600000|2020-07-24 15:30:00|1901.23|1900.73|1899.73|1899.23|1902.38|1901.82|1899.07|1898.49|1613
1595604900000|2020-07-24 15:35:00|1899.64|1899.14|1898.08|1897.58|1900.06|1899.48|1897.72|1897.18|1791
1595605200000|2020-07-24 15:40:00|1898.07|1897.57|1901.01|1900.51|1901.36|1900.79|1897.85|1897.18|1602
1595605500000|2020-07-24 15:45:00|1901.05|1900.55|1900.37|1899.87|1901.4|1900.8|1900.19|1899.67|1384
1595605800000|2020-07-24 15:50:00|1900.35|1899.85|1900.48|1899.98|1901.26|1900.61|1899.69|1899.09|1457
1595606100000|2020-07-24 15:55:00|1900.49|1899.99|1900.55|1900.05|1901.27|1900.64|1899.66|1899.15|1553
1595606400000|2020-07-24 16:00:00|1900.56|1900.06|1900.2|1899.7|1901.34|1900.7|1900.09|1899.5|1381
1595606700000|2020-07-24 16:05:00|1900.43|1899.63|1899.62|1898.82|1900.76|1900.13|1899.4|1898.79|1535
1595607000000|2020-07-24 16:10:00|1899.45|1898.95|1900.12|1899.62|1901.15|1900.59|1899.37|1898.73|1331
1595607300000|2020-07-24 16:15:00|1900.1|1899.6|1901.17|1900.67|1901.48|1900.88|1900.09|1899.52|1144
1595607600000|2020-07-24 16:20:00|1901.18|1900.68|1900.55|1900.05|1901.54|1900.89|1900.38|1899.77|1191
1595607900000|2020-07-24 16:25:00|1900.56|1900.06|1900.97|1900.47|1901.29|1900.58|1900.49|1899.88|1268
1595608200000|2020-07-24 16:30:00|1901.16|1900.36|1900.44|1899.94|1901.17|1900.56|1900.2|1899.7|1362
1595608500000|2020-07-24 16:35:00|1900.42|1899.92|1900.08|1899.58|1900.9|1900.37|1899.23|1898.7|1524
1595608800000|2020-07-24 16:40:00|1900.1|1899.6|1900.45|1899.95|1900.63|1900.04|1899.45|1898.91|1219
1595609100000|2020-07-24 16:45:00|1900.46|1899.96|1900.29|1899.79|1900.9|1900.35|1899.97|1899.47|1165
1595609400000|2020-07-24 16:50:00|1900.3|1899.8|1900.77|1900.27|1901|1900.34|1900.11|1899.57|1270
1595609700000|2020-07-24 16:55:00|1900.71|1900.21|1900.96|1900.16|1901.26|1900.76|1900.22|1899.63|1276
1595610000000|2020-07-24 17:00:00|1900.94|1900.14|1900.77|1900.27|1901.39|1900.73|1900.26|1899.69|1277
1595610300000|2020-07-24 17:05:00|1900.78|1900.28|1900.2|1899.7|1901.16|1900.45|1900.11|1899.57|1085
1595610600000|2020-07-24 17:10:00|1900.19|1899.69|1900.36|1899.86|1900.77|1900.16|1900.13|1899.51|1022
1595610900000|2020-07-24 17:15:00|1900.33|1899.83|1900.4|1899.9|1900.87|1900.23|1899.9|1899.35|1047
1595611200000|2020-07-24 17:20:00|1900.46|1899.96|1900.56|1900.06|1901.09|1900.59|1900.32|1899.76|1080
1595611500000|2020-07-24 17:25:00|1900.6|1900.1|1900.51|1900.01|1901.24|1900.61|1900.35|1899.85|970
1595611800000|2020-07-24 17:30:00|1900.54|1900.04|1900.66|1900.16|1901.02|1900.33|1900.31|1899.73|910
1595612100000|2020-07-24 17:35:00|1900.83|1900.03|1900.56|1900.06|1901.08|1900.49|1900.22|1899.72|928
1595612400000|2020-07-24 17:40:00|1900.6|1900.1|1900.38|1899.88|1900.86|1900.26|1900.19|1899.52|755
1595612700000|2020-07-24 17:45:00|1900.39|1899.89|1900.35|1899.85|1900.68|1900.06|1900.18|1899.58|950
1595613000000|2020-07-24 17:50:00|1900.33|1899.83|1900.14|1899.64|1900.6|1899.99|1900.01|1899.39|844
1595613300000|2020-07-24 17:55:00|1900.13|1899.63|1900.45|1899.95|1900.56|1900.01|1900.01|1899.41|704
1595613600000|2020-07-24 18:00:00|1900.43|1899.93|1900.19|1899.69|1900.65|1900.08|1899.99|1899.35|838
1595613900000|2020-07-24 18:05:00|1900.24|1899.74|1900.36|1899.86|1901.07|1900.39|1899.81|1899.31|1052
1595614200000|2020-07-24 18:10:00|1900.33|1899.83|1900.34|1899.84|1900.55|1900|1900.11|1899.61|728
1595614500000|2020-07-24 18:15:00|1900.3|1899.8|1900.46|1899.96|1900.58|1900.01|1900.11|1899.61|724
1595614800000|2020-07-24 18:20:00|1900.47|1899.97|1900.53|1900.03|1900.78|1900.27|1900.19|1899.56|567
1595615100000|2020-07-24 18:25:00|1900.55|1900.05|1900.46|1899.96|1900.8|1900.13|1899.9|1899.4|862
1595615400000|2020-07-24 18:30:00|1900.5|1900|1900.89|1900.39|1901.1|1900.6|1900.45|1899.85|639
1595615700000|2020-07-24 18:35:00|1900.9|1900.4|1901.28|1900.78|1901.32|1900.82|1900.78|1900.2|693
1595616000000|2020-07-24 18:40:00|1901.27|1900.77|1901.5|1901|1901.81|1901.18|1901.1|1900.55|711
1595616300000|2020-07-24 18:45:00|1901.54|1901.04|1900.65|1900.15|1901.68|1901.04|1900.56|1899.97|901
1595616600000|2020-07-24 18:50:00|1900.66|1900.16|1901.1|1900.6|1901.2|1900.7|1900.66|1900.09|649
1595616900000|2020-07-24 18:55:00|1901.12|1900.62|1901.71|1901.21|1902.02|1901.42|1901.06|1900.56|744
1595617200000|2020-07-24 19:00:00|1901.73|1901.23|1902.22|1901.72|1902.53|1901.87|1901.59|1900.98|929
1595617500000|2020-07-24 19:05:00|1902.21|1901.71|1902.05|1901.55|1902.84|1902.25|1902.03|1901.5|956
1595617800000|2020-07-24 19:10:00|1902.06|1901.56|1901.89|1901.09|1902.17|1901.59|1901.39|1900.8|942
1595618100000|2020-07-24 19:15:00|1901.9|1901.1|1900.91|1900.11|1902.11|1901.37|1900.54|1899.96|966
1595618400000|2020-07-24 19:20:00|1900.96|1900.16|1901.2|1900.4|1901.51|1900.92|1900.59|1899.95|883
1595618700000|2020-07-24 19:25:00|1901.18|1900.38|1900.49|1899.99|1901.86|1901.06|1900.46|1899.96|924
1595619000000|2020-07-24 19:30:00|1900.57|1900.07|1900.46|1899.66|1900.93|1900.28|1900.07|1899.51|1093
1595619300000|2020-07-24 19:35:00|1900.29|1899.79|1901.4|1900.9|1901.61|1900.95|1900.25|1899.75|903
1595619600000|2020-07-24 19:40:00|1901.26|1900.76|1900.84|1900.34|1901.69|1901.11|1900.75|1900.18|1126
1595619900000|2020-07-24 19:45:00|1900.83|1900.33|1901.56|1901.06|1901.81|1901.14|1900.82|1900.2|920
1595620200000|2020-07-24 19:50:00|1901.53|1901.03|1901.9|1901.4|1902.52|1901.95|1901.4|1900.9|981
1595620500000|2020-07-24 19:55:00|1901.91|1901.41|1903.09|1902.29|1903.17|1902.52|1901.91|1901.41|1189
1595620800000|2020-07-24 20:00:00|1902.97|1902.17|1902.24|1901.74|1903.03|1902.23|1901.73|1901.16|548
1595621100000|2020-07-24 20:05:00|1902.35|1901.55|1902.08|1901.58|1902.55|1901.82|1901.8|1901.16|348
1595621400000|2020-07-24 20:10:00|1902.23|1901.43|1901.97|1901.47|1902.4|1901.82|1901.68|1901.15|365
1595621700000|2020-07-24 20:15:00|1902.08|1901.58|1901.98|1901.18|1902.24|1901.59|1901.32|1900.66|288
1595622000000|2020-07-24 20:20:00|1901.95|1901.15|1901.79|1901.29|1902.45|1901.91|1901.39|1900.78|310
1595622300000|2020-07-24 20:25:00|1901.72|1901.22|1901.96|1901.46|1902.4|1901.74|1901.72|1901.07|264
1595622600000|2020-07-24 20:30:00|1902.08|1901.28|1902.05|1901.25|1902.41|1901.76|1901.85|1901.13|317
1595622900000|2020-07-24 20:35:00|1901.99|1901.19|1902.08|1901.58|1902.5|1901.7|1901.74|1901.12|262
1595623200000|2020-07-24 20:40:00|1902.2|1901.4|1902.23|1901.43|1902.5|1901.76|1901.81|1901.16|338
1595623500000|2020-07-24 20:45:00|1902.21|1901.41|1902.29|1901.49|1902.71|1901.91|1901.74|1900.94|405
1595623800000|2020-07-24 20:50:00|1902.28|1901.48|1902.28|1901.48|1902.43|1901.63|1901.28|1900.48|418
1595624100000|2020-07-24 20:55:00|1902.27|1901.47|1901.99|1901.19|1902.86|1902.06|1900.8|1900|331
1595800800000|2020-07-26 22:00:00|1901.79|1900.69|1903.42|1902.62|1903.71|1902.91|1900.4|1899.3|761
1595801100000|2020-07-26 22:05:00|1903.54|1902.74|1905.92|1905.12|1906.88|1906.28|1903.42|1902.62|1359
1595801400000|2020-07-26 22:10:00|1906.03|1905.23|1906.76|1905.96|1907.8|1907.03|1905.71|1904.91|1011
1595801700000|2020-07-26 22:15:00|1906.81|1906.01|1908.55|1907.75|1908.56|1907.76|1906.44|1905.64|955
1595802000000|2020-07-26 22:20:00|1908.42|1907.62|1909.12|1908.32|1911.18|1910.38|1908.36|1907.56|1264
1595802300000|2020-07-26 22:25:00|1909.08|1908.28|1908.54|1907.74|1909.54|1908.74|1907.91|1907.11|923
1595802600000|2020-07-26 22:30:00|1908.57|1907.77|1909.24|1908.44|1909.99|1909.19|1908.36|1907.56|684
1595802900000|2020-07-26 22:35:00|1909.23|1908.43|1908.32|1907.52|1910.27|1909.47|1908.03|1907.23|726
1595803200000|2020-07-26 22:40:00|1908.38|1907.58|1907.79|1906.99|1908.72|1907.92|1906.79|1905.99|663
1595803500000|2020-07-26 22:45:00|1907.81|1907.01|1908.11|1907.31|1908.6|1907.97|1906.94|1906.28|734
1595803800000|2020-07-26 22:50:00|1908.1|1907.3|1908.23|1907.73|1909.07|1908.44|1907.58|1906.93|637
1595804100000|2020-07-26 22:55:00|1908.25|1907.75|1906.98|1906.48|1908.53|1907.88|1906.97|1906.41|475
1595804400000|2020-07-26 23:00:00|1907.15|1906.35|1905.95|1905.45|1907.24|1906.74|1905.69|1905.11|587
1595804700000|2020-07-26 23:05:00|1905.94|1905.44|1905.94|1905.14|1906.38|1905.81|1905.78|1905.12|518
1595805000000|2020-07-26 23:10:00|1905.93|1905.13|1908.01|1907.51|1908.43|1907.89|1905.77|1905.12|725
1595805300000|2020-07-26 23:15:00|1907.98|1907.48|1909.99|1909.49|1910.76|1910.1|1907.92|1907.32|1057
1595805600000|2020-07-26 23:20:00|1910|1909.5|1913.4|1912.6|1914.1|1913.3|1909.93|1909.32|1080
1595805900000|2020-07-26 23:25:00|1913.37|1912.57|1912|1911.2|1913.37|1912.57|1911.32|1910.52|882
1595806200000|2020-07-26 23:30:00|1911.98|1911.18|1912.54|1911.74|1913.34|1912.55|1911.63|1910.87|807
1595806500000|2020-07-26 23:35:00|1912.56|1911.76|1913.63|1912.83|1913.71|1912.91|1910.64|1910.14|719
1595806800000|2020-07-26 23:40:00|1913.62|1912.82|1914.98|1914.48|1915.57|1915.07|1912.2|1911.4|966
1595807100000|2020-07-26 23:45:00|1914.97|1914.47|1914.45|1913.95|1915.09|1914.5|1913.58|1913.01|921
1595807400000|2020-07-26 23:50:00|1914.6|1913.8|1914|1913.2|1915|1914.39|1913.43|1912.63|765
1595807700000|2020-07-26 23:55:00|1913.96|1913.16|1914.2|1913.4|1914.26|1913.64|1912.82|1912.13|651
1595808000000|2020-07-27 00:00:00|1914.18|1913.38|1915.59|1915.09|1916.54|1915.88|1912.81|1912.15|1228
1595808300000|2020-07-27 00:05:00|1915.53|1915.03|1916|1915.5|1916.35|1915.68|1914.54|1913.96|876
1595808600000|2020-07-27 00:10:00|1916.01|1915.51|1917.97|1917.47|1919.22|1918.57|1915.7|1915.13|1108
1595808900000|2020-07-27 00:15:00|1917.98|1917.48|1918.02|1917.52|1918.92|1918.36|1917.03|1916.48|1052
1595809200000|2020-07-27 00:20:00|1918.05|1917.55|1917.62|1917.12|1918.42|1917.87|1917.29|1916.61|1002
1595809500000|2020-07-27 00:25:00|1917.6|1917.1|1918.96|1918.16|1918.98|1918.36|1916.94|1916.44|1011
1595809800000|2020-07-27 00:30:00|1918.99|1918.19|1915.71|1915.21|1918.99|1918.19|1914.52|1913.98|1085
1595810100000|2020-07-27 00:35:00|1915.68|1915.18|1918.13|1917.63|1918.58|1917.97|1915.54|1915.02|1221
1595810400000|2020-07-27 00:40:00|1918.14|1917.64|1917.6|1916.8|1918.79|1918.19|1916.74|1916.24|1009
1595810700000|2020-07-27 00:45:00|1917.57|1916.77|1916.77|1916.27|1918.02|1917.39|1916.65|1916.07|820
1595811000000|2020-07-27 00:50:00|1916.99|1916.19|1915.69|1915.19|1916.99|1916.34|1915.54|1914.94|868
1595811300000|2020-07-27 00:55:00|1915.77|1915.27|1915.56|1915.06|1916.14|1915.51|1914.93|1914.37|852
1595811600000|2020-07-27 01:00:00|1915.52|1915.02|1917.38|1916.58|1918.9|1918.17|1914.82|1914.11|1626
1595811900000|2020-07-27 01:05:00|1917.4|1916.6|1917.34|1916.84|1918.33|1917.75|1916.03|1915.42|1188
1595812200000|2020-07-27 01:10:00|1917.31|1916.81|1915.67|1914.87|1917.49|1916.87|1915.34|1914.79|1123
1595812500000|2020-07-27 01:15:00|1915.66|1914.86|1915.74|1914.94|1916.04|1915.35|1913.86|1913.11|1314
1595812800000|2020-07-27 01:20:00|1915.72|1914.92|1917.64|1916.84|1918.89|1918.09|1915.61|1914.83|1049
1595813100000|2020-07-27 01:25:00|1917.62|1916.82|1917.02|1916.52|1918.28|1917.55|1916.71|1916.08|764
1595813400000|2020-07-27 01:30:00|1917|1916.5|1918.02|1917.52|1918.81|1918.01|1916.38|1915.77|1092
1595813700000|2020-07-27 01:35:00|1917.98|1917.48|1917.85|1917.35|1919.21|1918.56|1917.81|1917.16|1092
1595814000000|2020-07-27 01:40:00|1917.86|1917.36|1919.23|1918.73|1919.46|1918.96|1917.74|1917.16|709
1595814300000|2020-07-27 01:45:00|1919.28|1918.78|1919.38|1918.88|1920.28|1919.54|1918.81|1918.21|932
1595814600000|2020-07-27 01:50:00|1919.31|1918.81|1919.97|1919.47|1921.13|1920.55|1919.18|1918.67|980
1595814900000|2020-07-27 01:55:00|1919.83|1919.33|1920.22|1919.72|1921.33|1920.69|1919.83|1919.16|921
1595815200000|2020-07-27 02:00:00|1920.27|1919.77|1919.77|1919.27|1920.81|1920.15|1919.66|1918.95|916
1595815500000|2020-07-27 02:05:00|1919.78|1919.28|1920.19|1919.69|1920.65|1920.01|1919.59|1919.06|661
1595815800000|2020-07-27 02:10:00|1920.13|1919.63|1921.21|1920.71|1921.56|1920.92|1920.13|1919.45|763
1595816100000|2020-07-27 02:15:00|1921.24|1920.74|1921.02|1920.52|1921.69|1921.04|1920.8|1920.16|537
1595816400000|2020-07-27 02:20:00|1921.06|1920.56|1923.21|1922.71|1923.61|1922.96|1920.82|1920.32|867
1595816700000|2020-07-27 02:25:00|1923.2|1922.7|1921.69|1921.19|1923.24|1922.74|1921.48|1920.98|651
1595817000000|2020-07-27 02:30:00|1921.68|1921.18|1923.08|1922.58|1923.3|1922.71|1921.43|1920.81|999
1595817300000|2020-07-27 02:35:00|1923.09|1922.59|1925.08|1924.58|1925.45|1924.88|1922.88|1922.29|1381
1595817600000|2020-07-27 02:40:00|1925.09|1924.59|1926.93|1926.13|1927.04|1926.37|1924.31|1923.81|1527
1595817900000|2020-07-27 02:45:00|1926.96|1926.16|1928.21|1927.71|1929.1|1928.39|1926.53|1925.83|1479
1595818200000|2020-07-27 02:50:00|1928.22|1927.72|1928.68|1927.88|1930.96|1930.16|1928.14|1927.42|1850
1595818500000|2020-07-27 02:55:00|1928.72|1927.92|1929.51|1928.71|1930.97|1930.17|1928.21|1927.58|1671
1595818800000|2020-07-27 03:00:00|1929.47|1928.67|1929.33|1928.83|1930.21|1929.5|1929.23|1928.59|1402
1595819100000|2020-07-27 03:05:00|1929.38|1928.88|1931.32|1930.82|1934.29|1933.49|1929.05|1928.47|1657
1595819400000|2020-07-27 03:10:00|1931.27|1930.77|1940.68|1939.88|1940.81|1940.01|1931.03|1930.45|2133
1595819700000|2020-07-27 03:15:00|1940.62|1939.82|1937.66|1936.86|1945.33|1944.53|1937.51|1936.71|2164
1595820000000|2020-07-27 03:20:00|1937.69|1936.89|1932.71|1932.21|1937.78|1937.05|1927.88|1927.08|2181
1595820300000|2020-07-27 03:25:00|1932.73|1932.23|1934.43|1933.63|1938.13|1937.35|1932.4|1931.9|1978
1595820600000|2020-07-27 03:30:00|1934.39|1933.59|1933.16|1932.66|1935.34|1934.54|1931.27|1930.47|1600
1595820900000|2020-07-27 03:35:00|1933.12|1932.62|1932.8|1932|1935.23|1934.43|1932.78|1931.98|1230
1595821200000|2020-07-27 03:40:00|1932.77|1931.97|1932.01|1931.21|1932.84|1932.15|1931.73|1930.93|1228
1595821500000|2020-07-27 03:45:00|1931.99|1931.19|1932.45|1931.95|1933.32|1932.74|1930.92|1930.42|1346
1595821800000|2020-07-27 03:50:00|1932.55|1932.05|1933.06|1932.26|1933.94|1933.39|1932.37|1931.75|1010
1595822100000|2020-07-27 03:55:00|1933.05|1932.25|1932.35|1931.55|1933.65|1933.04|1932|1931.37|936
1595822400000|2020-07-27 04:00:00|1932.36|1931.56|1931.39|1930.89|1932.36|1931.75|1930.92|1930.33|815
1595822700000|2020-07-27 04:05:00|1931.38|1930.88|1931.27|1930.47|1931.77|1931.12|1931|1930.45|709
1595823000000|2020-07-27 04:10:00|1931.3|1930.5|1930.41|1929.91|1931.67|1931.04|1930.17|1929.43|806
1595823300000|2020-07-27 04:15:00|1930.4|1929.9|1930.74|1929.94|1930.97|1930.3|1930.28|1929.68|632
1595823600000|2020-07-27 04:20:00|1930.75|1929.95|1932.64|1931.84|1933.3|1932.7|1930.43|1929.76|963
1595823900000|2020-07-27 04:25:00|1932.59|1931.79|1933.15|1932.35|1933.2|1932.57|1931.75|1931.13|888
1595824200000|2020-07-27 04:30:00|1933.17|1932.37|1931.61|1930.81|1933.48|1932.9|1931.4|1930.79|952
1595824500000|2020-07-27 04:35:00|1931.62|1930.82|1931.2|1930.4|1932.05|1931.38|1930.89|1930.12|903
1595824800000|2020-07-27 04:40:00|1931.13|1930.33|1931.42|1930.62|1932.16|1931.52|1930.99|1930.26|620
1595825100000|2020-07-27 04:45:00|1931.26|1930.76|1931.37|1930.87|1931.85|1931.19|1931.21|1930.58|531
1595825400000|2020-07-27 04:50:00|1931.38|1930.88|1932.31|1931.81|1932.43|1931.81|1931.38|1930.74|662
1595825700000|2020-07-27 04:55:00|1932.38|1931.58|1932.43|1931.63|1932.77|1932.13|1931.77|1931.09|743
1595826000000|2020-07-27 05:00:00|1932.45|1931.65|1932.15|1931.65|1933.02|1932.4|1931.77|1931.06|826
1595826300000|2020-07-27 05:05:00|1932.14|1931.64|1933.18|1932.68|1933.29|1932.79|1932.01|1931.4|844
1595826600000|2020-07-27 05:10:00|1933.21|1932.71|1933.52|1933.02|1933.75|1933.08|1932.92|1932.38|661
1595826900000|2020-07-27 05:15:00|1933.5|1933|1935.76|1934.96|1935.97|1935.25|1933.48|1932.95|1022
1595827200000|2020-07-27 05:20:00|1935.74|1934.94|1933.3|1932.5|1935.83|1935.17|1933.06|1932.5|1164
1595827500000|2020-07-27 05:25:00|1933.31|1932.51|1932.96|1932.16|1933.9|1933.28|1932.33|1931.81|1039
1595827800000|2020-07-27 05:30:00|1932.98|1932.18|1932.31|1931.51|1934.72|1934.12|1931.65|1930.85|1331
1595828100000|2020-07-27 05:35:00|1932.4|1931.6|1932.2|1931.4|1932.79|1932.11|1931.47|1930.67|1310
1595828400000|2020-07-27 05:40:00|1932.21|1931.41|1933.72|1932.92|1933.79|1933.2|1931.65|1931|1036
1595828700000|2020-07-27 05:45:00|1933.71|1932.91|1934.27|1933.47|1936.27|1935.51|1933.32|1932.71|1237
1595829000000|2020-07-27 05:50:00|1934.25|1933.45|1935.27|1934.47|1935.38|1934.58|1934.15|1933.44|962
1595829300000|2020-07-27 05:55:00|1935.23|1934.43|1935.44|1934.64|1936.01|1935.36|1934.38|1933.59|1064
1595829600000|2020-07-27 06:00:00|1935.45|1934.65|1936.71|1935.91|1937.49|1936.69|1935.39|1934.65|1392
1595829900000|2020-07-27 06:05:00|1936.77|1935.97|1936.81|1936.01|1938.62|1937.82|1936.02|1935.37|1447
1595830200000|2020-07-27 06:10:00|1936.93|1936.13|1934.07|1933.57|1936.96|1936.3|1933.75|1933.22|1423
1595830500000|2020-07-27 06:15:00|1934.08|1933.58|1933.67|1932.87|1935.08|1934.44|1932.71|1931.92|1372
1595830800000|2020-07-27 06:20:00|1933.54|1933.04|1933.01|1932.51|1934.56|1933.94|1932.19|1931.39|1305
1595831100000|2020-07-27 06:25:00|1933.16|1932.36|1932.78|1931.98|1933.58|1932.91|1931.64|1931.05|1404
1595831400000|2020-07-27 06:30:00|1932.8|1932|1932.07|1931.27|1934.48|1933.91|1931.57|1930.98|1417
1595831700000|2020-07-27 06:35:00|1932.05|1931.25|1932.26|1931.76|1933.4|1932.83|1931.5|1930.97|1153
1595832000000|2020-07-27 06:40:00|1932.47|1931.97|1933.75|1933.25|1934.17|1933.57|1932.47|1931.85|1156
1595832300000|2020-07-27 06:45:00|1933.91|1933.41|1935.47|1934.97|1935.93|1935.32|1933.86|1933.31|1172
1595832600000|2020-07-27 06:50:00|1935.51|1935.01|1935.28|1934.78|1935.84|1935.2|1934.34|1933.69|934
1595832900000|2020-07-27 06:55:00|1935.25|1934.75|1933.42|1932.92|1935.4|1934.76|1933.06|1932.47|1214
1595833200000|2020-07-27 07:00:00|1933.41|1932.91|1934.48|1933.98|1934.9|1934.35|1932.65|1932.04|1259
1595833500000|2020-07-27 07:05:00|1934.49|1933.99|1934.27|1933.47|1935.52|1934.96|1933.25|1932.67|1180
1595833800000|2020-07-27 07:10:00|1934.28|1933.48|1935.09|1934.59|1935.48|1934.84|1933.65|1933.03|1088
1595834100000|2020-07-27 07:15:00|1935.1|1934.6|1935.86|1935.06|1935.92|1935.27|1934.6|1933.92|1001
1595834400000|2020-07-27 07:20:00|1935.85|1935.05|1935.52|1935.02|1935.91|1935.25|1935.03|1934.33|983
1595834700000|2020-07-27 07:25:00|1935.54|1935.04|1935.05|1934.25|1936.52|1936.02|1934.69|1934.12|1109
1595835000000|2020-07-27 07:30:00|1935.04|1934.24|1935.42|1934.92|1937.25|1936.62|1934.61|1934.03|1405
1595835300000|2020-07-27 07:35:00|1935.38|1934.88|1932.9|1932.4|1935.7|1935.12|1932.86|1932.23|1390
1595835600000|2020-07-27 07:40:00|1932.89|1932.39|1933.46|1932.66|1933.68|1933.05|1932.49|1931.81|1109
1595835900000|2020-07-27 07:45:00|1933.45|1932.65|1932.51|1932.01|1933.51|1932.93|1932.28|1931.66|1023
1595836200000|2020-07-27 07:50:00|1932.66|1931.86|1934.77|1934.27|1935.34|1934.83|1932.47|1931.86|1108
1595836500000|2020-07-27 07:55:00|1934.94|1934.44|1933.77|1933.27|1935.5|1934.95|1933.66|1933.06|915
1595836800000|2020-07-27 08:00:00|1933.76|1933.26|1935.28|1934.78|1935.78|1935.21|1933.47|1932.97|1036
1595837100000|2020-07-27 08:05:00|1935.33|1934.83|1936.1|1935.6|1936.29|1935.67|1934.99|1934.31|1030
1595837400000|2020-07-27 08:10:00|1936.14|1935.64|1938.55|1938.05|1938.9|1938.31|1935|1934.47|1196
1595837700000|2020-07-27 08:15:00|1938.52|1938.02|1939.91|1939.41|1940.37|1939.79|1936.29|1935.75|1379
1595838000000|2020-07-27 08:20:00|1939.96|1939.46|1940.53|1940.03|1940.78|1940.18|1938.36|1937.79|1511
1595838300000|2020-07-27 08:25:00|1940.57|1940.07|1939.48|1938.98|1940.96|1940.43|1939.15|1938.52|1202
1595838600000|2020-07-27 08:30:00|1939.51|1939.01|1940.28|1939.78|1941.18|1940.6|1939.05|1938.46|1232
1595838900000|2020-07-27 08:35:00|1940.45|1939.65|1941.99|1941.49|1942.8|1942.11|1939.54|1938.92|1405
1595839200000|2020-07-27 08:40:00|1941.97|1941.47|1942.45|1941.95|1942.68|1942.01|1940.96|1940.16|1182
1595839500000|2020-07-27 08:45:00|1942.6|1941.8|1940.57|1939.77|1943.54|1942.94|1940.2|1939.57|1263
1595839800000|2020-07-27 08:50:00|1940.58|1939.78|1940.47|1939.67|1941.86|1941.22|1940.11|1939.56|1096
1595840100000|2020-07-27 08:55:00|1940.48|1939.68|1940.48|1939.98|1940.93|1940.32|1940.06|1939.52|1009
1595840400000|2020-07-27 09:00:00|1940.5|1940|1940.25|1939.75|1941.5|1940.89|1940.12|1939.61|1092
1595840700000|2020-07-27 09:05:00|1940.24|1939.74|1940.9|1940.4|1941.24|1940.69|1939.71|1939.2|1088
1595841000000|2020-07-27 09:10:00|1940.89|1940.39|1939.83|1939.03|1941.09|1940.5|1939.13|1938.51|1079
1595841300000|2020-07-27 09:15:00|1939.86|1939.06|1938.41|1937.91|1939.89|1939.26|1938.33|1937.74|922
1595841600000|2020-07-27 09:20:00|1938.44|1937.94|1938.88|1938.38|1939.31|1938.64|1937.35|1936.55|1177
1595841900000|2020-07-27 09:25:00|1938.87|1938.37|1940.72|1939.92|1941.46|1940.71|1938.77|1938.21|1204
1595842200000|2020-07-27 09:30:00|1940.73|1939.93|1938.72|1937.92|1940.82|1940.19|1937.91|1937.35|1133
1595842500000|2020-07-27 09:35:00|1938.71|1937.91|1940.32|1939.82|1940.41|1939.86|1938.52|1937.9|986
1595842800000|2020-07-27 09:40:00|1940.31|1939.81|1940.12|1939.62|1940.64|1940.04|1939.31|1938.81|841
1595843100000|2020-07-27 09:45:00|1940.1|1939.6|1940.73|1940.23|1941.15|1940.53|1939.72|1939.22|828
1595843400000|2020-07-27 09:50:00|1940.63|1940.13|1941.56|1941.06|1941.69|1941.08|1940.27|1939.6|1027
1595843700000|2020-07-27 09:55:00|1941.55|1941.05|1941.84|1941.34|1942.18|1941.54|1940.94|1940.34|873
1595844000000|2020-07-27 10:00:00|1942|1941.2|1942|1941.2|1943.29|1942.73|1941.7|1941.07|1020
1595844300000|2020-07-27 10:05:00|1941.98|1941.18|1940.3|1939.5|1942.07|1941.43|1940.09|1939.37|986
1595844600000|2020-07-27 10:10:00|1940.32|1939.52|1940.88|1940.08|1941.41|1940.78|1939.84|1939.23|1056
1595844900000|2020-07-27 10:15:00|1940.73|1940.23|1943.71|1943.21|1944.04|1943.42|1940.25|1939.6|1154
1595845200000|2020-07-27 10:20:00|1943.72|1943.22|1943.85|1943.35|1944.22|1943.58|1943.36|1942.78|1172
1595845500000|2020-07-27 10:25:00|1943.83|1943.33|1941.75|1941.25|1944.41|1943.72|1941.69|1941.19|1246
1595845800000|2020-07-27 10:30:00|1941.76|1941.26|1942.47|1941.97|1942.79|1942.15|1940.72|1940.12|1094
1595846100000|2020-07-27 10:35:00|1942.57|1942.07|1940.22|1939.72|1942.89|1942.29|1939.94|1939.28|1134
1595846400000|2020-07-27 10:40:00|1940.25|1939.75|1941.87|1941.37|1942.12|1941.49|1939.62|1938.97|1013
1595846700000|2020-07-27 10:45:00|1942.03|1941.23|1942.59|1942.09|1943.03|1942.34|1940.73|1940.17|1216
1595847000000|2020-07-27 10:50:00|1942.61|1942.11|1943.2|1942.7|1944.18|1943.59|1942.21|1941.63|1144
1595847300000|2020-07-27 10:55:00|1943.18|1942.68|1945.11|1944.61|1945.6|1945|1941.79|1941.22|1462
1595847600000|2020-07-27 11:00:00|1945.04|1944.54|1944.12|1943.62|1945.52|1945.02|1943.5|1942.75|1639
1595847900000|2020-07-27 11:05:00|1944.15|1943.65|1942.93|1942.43|1944.8|1944.23|1942.36|1941.69|1314
1595848200000|2020-07-27 11:10:00|1942.95|1942.45|1942.73|1942.23|1943.43|1942.76|1941.74|1940.94|1251
1595848500000|2020-07-27 11:15:00|1942.8|1942.3|1942.37|1941.57|1943.62|1942.97|1941.48|1940.82|1219
1595848800000|2020-07-27 11:20:00|1942.41|1941.87|1942.15|1941.65|1943.17|1942.52|1941.94|1941.32|1009
1595849100000|2020-07-27 11:25:00|1942.13|1941.63|1943.23|1942.73|1943.46|1942.86|1942|1941.36|1007
1595849400000|2020-07-27 11:30:00|1943.19|1942.69|1941.94|1941.44|1943.38|1942.76|1941.38|1940.85|1206
1595849700000|2020-07-27 11:35:00|1941.93|1941.43|1940.84|1940.34|1942.22|1941.61|1940.83|1940.21|964
1595850000000|2020-07-27 11:40:00|1940.81|1940.31|1940.36|1939.86|1941.56|1941.06|1940.18|1939.58|1098
1595850300000|2020-07-27 11:45:00|1940.34|1939.84|1939.55|1939.05|1940.81|1940.29|1939.16|1938.57|1168
1595850600000|2020-07-27 11:50:00|1939.54|1939.04|1941|1940.5|1941.51|1940.88|1938.87|1938.16|1479
1595850900000|2020-07-27 11:55:00|1941.02|1940.52|1940.57|1940.07|1941.5|1940.84|1940.33|1939.66|1365
1595851200000|2020-07-27 12:00:00|1940.58|1940.08|1937.96|1937.46|1940.76|1940.26|1936.31|1935.7|1791
1595851500000|2020-07-27 12:05:00|1937.99|1937.49|1936.05|1935.55|1938.91|1938.38|1935.65|1934.99|1520
1595851800000|2020-07-27 12:10:00|1936.02|1935.52|1936.1|1935.6|1937.36|1936.6|1934.07|1933.27|1689
1595852100000|2020-07-27 12:15:00|1936.11|1935.61|1937.13|1936.33|1937.56|1936.92|1935.86|1935.15|1361
1595852400000|2020-07-27 12:20:00|1937.15|1936.35|1939.16|1938.66|1939.49|1938.85|1936.81|1936.01|1488
1595852700000|2020-07-27 12:25:00|1939.12|1938.62|1938.35|1937.55|1939.57|1939.01|1937.2|1936.63|1248
1595853000000|2020-07-27 12:30:00|1938.31|1937.51|1934.04|1933.24|1938.68|1938.02|1933.61|1932.81|1605
1595853300000|2020-07-27 12:35:00|1933.99|1933.19|1933.94|1933.14|1934.66|1933.86|1931.57|1930.9|1815
1595853600000|2020-07-27 12:40:00|1934|1933.2|1933.2|1932.7|1935.24|1934.5|1933.01|1932.4|1714
1595853900000|2020-07-27 12:45:00|1933.23|1932.73|1933.74|1933.24|1935.6|1934.85|1932.7|1932.13|1564
1595854200000|2020-07-27 12:50:00|1933.71|1933.21|1934.51|1934.01|1934.61|1934.11|1931.62|1930.92|1669
1595854500000|2020-07-27 12:55:00|1934.48|1933.98|1932.33|1931.83|1935.16|1934.46|1931.79|1931.19|1539
1595854800000|2020-07-27 13:00:00|1932.28|1931.78|1934.54|1934.04|1934.9|1934.24|1931.55|1930.86|1839
1595855100000|2020-07-27 13:05:00|1934.53|1934.03|1935.64|1935.14|1935.82|1935.29|1931.9|1931.1|1646
1595855400000|2020-07-27 13:10:00|1935.61|1935.11|1937.67|1936.87|1938.42|1937.71|1935.61|1934.96|1690
1595855700000|2020-07-27 13:15:00|1937.69|1936.89|1936.68|1935.88|1937.86|1937.15|1936.28|1935.59|1304
1595856000000|2020-07-27 13:20:00|1936.7|1935.9|1934.39|1933.89|1937.36|1936.71|1933.78|1933.16|1371
1595856300000|2020-07-27 13:25:00|1934.49|1933.69|1935.39|1934.89|1935.91|1935.33|1933.55|1933.05|1414
1595856600000|2020-07-27 13:30:00|1935.36|1934.86|1935.48|1934.98|1936.52|1935.76|1932.81|1932.18|1894
1595856900000|2020-07-27 13:35:00|1935.45|1934.95|1939.75|1939.25|1939.96|1939.3|1935.41|1934.72|1853
1595857200000|2020-07-27 13:40:00|1939.42|1938.92|1940.99|1940.49|1942.69|1941.89|1938.62|1938.05|1858
1595857500000|2020-07-27 13:45:00|1940.88|1940.38|1942.32|1941.82|1943.68|1943|1940.88|1940.38|1975
1595857800000|2020-07-27 13:50:00|1942.41|1941.91|1940.63|1940.13|1944.38|1943.71|1940.04|1939.31|1948
1595858100000|2020-07-27 13:55:00|1940.75|1939.95|1940.1|1939.6|1941.47|1940.81|1939.09|1938.53|1752
1595858400000|2020-07-27 14:00:00|1940.15|1939.35|1939.03|1938.53|1940.15|1939.64|1936.31|1935.81|1869
1595858700000|2020-07-27 14:05:00|1939.02|1938.52|1938.83|1938.33|1939.27|1938.7|1937.24|1936.66|1895
1595859000000|2020-07-27 14:10:00|1938.88|1938.38|1937.32|1936.82|1939.9|1939.3|1936.9|1936.31|1720
1595859300000|2020-07-27 14:15:00|1937.31|1936.81|1938.65|1938.15|1939.17|1938.59|1936.85|1936.27|1574
1595859600000|2020-07-27 14:20:00|1938.66|1938.16|1939.47|1938.97|1939.65|1938.98|1937.24|1936.7|1665
1595859900000|2020-07-27 14:25:00|1939.46|1938.96|1940.25|1939.75|1941.07|1940.43|1939.42|1938.9|1732
1595860200000|2020-07-27 14:30:00|1940.23|1939.73|1942.33|1941.83|1942.44|1941.83|1940.19|1939.56|1778
1595860500000|2020-07-27 14:35:00|1942.38|1941.88|1942.51|1942.01|1944.3|1943.74|1942.08|1941.45|1779
1595860800000|2020-07-27 14:40:00|1942.49|1941.99|1944.06|1943.56|1944.22|1943.66|1942.06|1941.48|1708
1595861100000|2020-07-27 14:45:00|1944.13|1943.63|1943.98|1943.48|1946.16|1945.51|1943.67|1943.03|1745
1595861400000|2020-07-27 14:50:00|1943.99|1943.49|1942.92|1942.12|1944.69|1944.08|1941.93|1941.43|1622
1595861700000|2020-07-27 14:55:00|1942.9|1942.1|1943.94|1943.14|1943.98|1943.48|1942.37|1941.73|1465
1595862000000|2020-07-27 15:00:00|1943.91|1943.11|1942.14|1941.64|1944.26|1943.76|1941.8|1941.14|1547
1595862300000|2020-07-27 15:05:00|1942.12|1941.62|1940.95|1940.45|1942.61|1941.97|1940.86|1940.3|1551
1595862600000|2020-07-27 15:10:00|1940.94|1940.44|1941.62|1941.12|1943.04|1942.39|1940.88|1940.38|1440
1595862900000|2020-07-27 15:15:00|1941.61|1941.11|1940.02|1939.52|1942.4|1941.9|1939.44|1938.94|1581
1595863200000|2020-07-27 15:20:00|1940|1939.5|1940.78|1940.28|1941.16|1940.65|1939.64|1939.13|1404
1595863500000|2020-07-27 15:25:00|1940.75|1940.25|1938.62|1938.12|1940.9|1940.29|1938.1|1937.45|1601
1595863800000|2020-07-27 15:30:00|1938.61|1938.11|1937.34|1936.84|1939.85|1939.35|1937.04|1936.45|1529
1595864100000|2020-07-27 15:35:00|1937.35|1936.85|1939.93|1939.13|1939.95|1939.38|1935.55|1934.91|1743
1595864400000|2020-07-27 15:40:00|1939.88|1939.08|1939.05|1938.55|1940.66|1940.11|1938.41|1937.76|1734
1595864700000|2020-07-27 15:45:00|1939.19|1938.39|1940.9|1940.4|1940.93|1940.43|1938.93|1938.31|1543
1595865000000|2020-07-27 15:50:00|1940.92|1940.42|1940.92|1940.42|1941.6|1940.94|1940.25|1939.64|1463
1595865300000|2020-07-27 15:55:00|1940.93|1940.43|1938.71|1938.21|1941|1940.43|1938.58|1938.08|1249
1595865600000|2020-07-27 16:00:00|1938.78|1938.28|1939.81|1939.31|1940.19|1939.57|1938.34|1937.66|1324
1595865900000|2020-07-27 16:05:00|1939.8|1939.3|1936.13|1935.63|1939.97|1939.37|1935.95|1935.39|1344
1595866200000|2020-07-27 16:10:00|1936.14|1935.64|1936.96|1936.46|1937.72|1937.11|1936.1|1935.46|1368
1595866500000|2020-07-27 16:15:00|1936.95|1936.45|1936.84|1936.34|1937.19|1936.54|1936.17|1935.58|1018
1595866800000|2020-07-27 16:20:00|1936.83|1936.33|1937.18|1936.68|1937.34|1936.84|1936|1935.5|1131
1595867100000|2020-07-27 16:25:00|1937.19|1936.69|1938.93|1938.43|1939.29|1938.79|1937.19|1936.69|1310
1595867400000|2020-07-27 16:30:00|1938.91|1938.41|1938.14|1937.64|1939.03|1938.53|1937.78|1937.28|1137
1595867700000|2020-07-27 16:35:00|1938.15|1937.65|1938.06|1937.56|1938.3|1937.8|1937.34|1936.84|1184
1595868000000|2020-07-27 16:40:00|1938.08|1937.58|1936.88|1936.38|1938.42|1937.92|1936.83|1936.33|1184
1595868300000|2020-07-27 16:45:00|1936.9|1936.4|1933.93|1933.43|1936.94|1936.44|1932.19|1931.54|1799
1595868600000|2020-07-27 16:50:00|1933.94|1933.44|1935.44|1934.94|1936.23|1935.64|1933.7|1933.09|1424
1595868900000|2020-07-27 16:55:00|1935.49|1934.99|1935.38|1934.88|1935.79|1935.22|1934.83|1934.33|1301
1595869200000|2020-07-27 17:00:00|1935.35|1934.85|1934.96|1934.46|1935.62|1935.12|1933.96|1933.24|1250
1595869500000|2020-07-27 17:05:00|1934.95|1934.45|1936.4|1935.9|1936.47|1935.97|1934.93|1934.43|1132
1595869800000|2020-07-27 17:10:00|1936.41|1935.91|1935.58|1935.08|1936.9|1936.4|1935.25|1934.75|1070
1595870100000|2020-07-27 17:15:00|1935.62|1935.12|1935.55|1935.05|1936.25|1935.72|1934.71|1934.2|1310
1595870400000|2020-07-27 17:20:00|1935.63|1935.13|1935.9|1935.4|1936.45|1935.95|1934.82|1934.32|1312
1595870700000|2020-07-27 17:25:00|1935.87|1935.37|1935.67|1935.17|1936.82|1936.32|1935.27|1934.77|1401
1595871000000|2020-07-27 17:30:00|1935.71|1935.21|1935.78|1935.28|1935.86|1935.32|1934.72|1934.22|1148
1595871300000|2020-07-27 17:35:00|1935.76|1935.26|1935.8|1935.3|1936.05|1935.55|1934.98|1934.43|1005
1595871600000|2020-07-27 17:40:00|1935.76|1935.26|1937.37|1936.87|1937.67|1937.1|1935.57|1935.07|1076
1595871900000|2020-07-27 17:45:00|1937.42|1936.92|1938.54|1938.04|1938.94|1938.44|1937.33|1936.83|1280
1595872200000|2020-07-27 17:50:00|1938.47|1937.97|1938.16|1937.66|1938.73|1938.23|1937.89|1937.38|1162
1595872500000|2020-07-27 17:55:00|1938.19|1937.69|1940.44|1939.94|1940.62|1940.12|1938.02|1937.52|1201
1595872800000|2020-07-27 18:00:00|1940.45|1939.95|1939.84|1939.34|1941.27|1940.77|1938.87|1938.37|1364
1595873100000|2020-07-27 18:05:00|1939.83|1939.33|1939.16|1938.66|1940.67|1940.16|1939.12|1938.39|1260
1595873400000|2020-07-27 18:10:00|1939.17|1938.67|1939.38|1938.88|1939.53|1938.98|1938.42|1937.9|1289
1595873700000|2020-07-27 18:15:00|1939.39|1938.89|1939.05|1938.55|1939.88|1939.38|1938.95|1938.29|946
1595874000000|2020-07-27 18:20:00|1939.04|1938.54|1938.5|1938|1939.22|1938.71|1937.79|1937.29|1200
1595874300000|2020-07-27 18:25:00|1938.51|1938.01|1937.6|1937.1|1939.37|1938.82|1937.22|1936.58|1242
1595874600000|2020-07-27 18:30:00|1937.59|1937.09|1936.29|1935.79|1937.7|1937.2|1936.29|1935.79|1112
1595874900000|2020-07-27 18:35:00|1936.26|1935.76|1936.85|1936.35|1937.02|1936.47|1936.23|1935.73|1117
1595875200000|2020-07-27 18:40:00|1936.87|1936.37|1937.02|1936.52|1937.32|1936.64|1936.23|1935.57|1323
1595875500000|2020-07-27 18:45:00|1937.05|1936.55|1935.89|1935.39|1937.2|1936.63|1935.77|1935.16|1469
1595875800000|2020-07-27 18:50:00|1935.88|1935.38|1934.58|1934.08|1936.12|1935.49|1933.96|1933.44|1351
1595876100000|2020-07-27 18:55:00|1934.52|1934.02|1935.67|1935.17|1935.91|1935.3|1934.09|1933.49|1314
1595876400000|2020-07-27 19:00:00|1935.59|1935.09|1937.49|1936.99|1937.7|1937.11|1935.29|1934.67|1295
1595876700000|2020-07-27 19:05:00|1937.56|1937.06|1937.19|1936.69|1937.94|1937.27|1936.97|1936.33|1231
1595877000000|2020-07-27 19:10:00|1937.18|1936.68|1935.91|1935.41|1938.35|1937.76|1935.86|1935.36|1181
1595877300000|2020-07-27 19:15:00|1935.86|1935.36|1935.29|1934.79|1936.36|1935.81|1933.73|1933.21|1282
1595877600000|2020-07-27 19:20:00|1935.26|1934.76|1936.44|1935.94|1936.71|1936.08|1934.94|1934.35|1006
1595877900000|2020-07-27 19:25:00|1936.45|1935.95|1936.68|1936.18|1937.64|1937.1|1936.14|1935.55|1130
1595878200000|2020-07-27 19:30:00|1936.55|1936.05|1937.68|1936.88|1938.16|1937.36|1936.05|1935.43|1148
1595878500000|2020-07-27 19:35:00|1937.64|1936.84|1937.16|1936.66|1937.93|1937.27|1936.96|1936.29|1097
1595878800000|2020-07-27 19:40:00|1937.15|1936.65|1936.81|1936.01|1937.44|1936.81|1936.04|1935.42|1166
1595879100000|2020-07-27 19:45:00|1936.63|1935.83|1937.02|1936.52|1937.17|1936.64|1936.25|1935.61|1141
1595879400000|2020-07-27 19:50:00|1937|1936.5|1938.1|1937.6|1938.65|1938.09|1936.5|1935.85|1397
1595879700000|2020-07-27 19:55:00|1937.92|1937.42|1939.31|1938.51|1939.65|1938.97|1937.81|1937.12|1664
1595880000000|2020-07-27 20:00:00|1939.09|1938.29|1937.62|1936.82|1939.24|1938.59|1937.25|1936.45|795
1595880300000|2020-07-27 20:05:00|1937.63|1936.83|1938.3|1937.5|1938.42|1937.62|1937.2|1936.42|480
1595880600000|2020-07-27 20:10:00|1938.31|1937.51|1938.71|1937.91|1938.92|1938.22|1937.92|1937.25|350
1595880900000|2020-07-27 20:15:00|1938.72|1937.92|1938.92|1938.12|1939.85|1939.05|1938.49|1937.69|488
1595881200000|2020-07-27 20:20:00|1938.98|1938.18|1939.44|1938.64|1939.46|1938.66|1938.12|1937.4|427
1595881500000|2020-07-27 20:25:00|1939.33|1938.53|1940.34|1939.54|1940.45|1939.81|1938.6|1937.88|541
1595881800000|2020-07-27 20:30:00|1940.37|1939.57|1939.65|1939.15|1940.74|1940.24|1939.22|1938.59|630
1595882100000|2020-07-27 20:35:00|1939.63|1939.13|1939.82|1939.02|1940.29|1939.7|1939.4|1938.87|440
1595882400000|2020-07-27 20:40:00|1939.69|1938.89|1941.4|1940.9|1941.76|1941.17|1939.55|1938.89|568
1595882700000|2020-07-27 20:45:00|1941.36|1940.86|1942.89|1942.09|1943.1|1942.3|1941.26|1940.63|699
1595883000000|2020-07-27 20:50:00|1942.91|1942.11|1941.54|1940.74|1943.04|1942.24|1940.45|1939.65|617
1595883300000|2020-07-27 20:55:00|1941.53|1940.73|1942.52|1941.72|1942.96|1942.16|1941.32|1940.52|643
1595887200000|2020-07-27 22:00:00|1941.51|1940.71|1944.04|1943.24|1945.61|1944.81|1940.11|1938.92|1237
1595887500000|2020-07-27 22:05:00|1944.07|1943.27|1943.47|1942.67|1945.34|1944.54|1942.36|1941.56|1079
1595887800000|2020-07-27 22:10:00|1943.45|1942.65|1943.1|1942.3|1944.32|1943.52|1942.59|1941.79|725
1595888100000|2020-07-27 22:15:00|1943.03|1942.23|1943.18|1942.38|1943.41|1942.61|1942.28|1941.68|686
1595888400000|2020-07-27 22:20:00|1943.2|1942.4|1943.85|1943.05|1944.16|1943.36|1942.95|1942.15|646
1595888700000|2020-07-27 22:25:00|1943.76|1942.96|1945.52|1944.72|1946.49|1945.69|1943.5|1942.7|898
1595889000000|2020-07-27 22:30:00|1945.65|1944.85|1945.15|1944.35|1947.1|1946.3|1944.58|1943.78|1187
1595889300000|2020-07-27 22:35:00|1945.16|1944.36|1945.02|1944.22|1945.35|1944.55|1944.2|1943.46|848
1595889600000|2020-07-27 22:40:00|1945.03|1944.23|1945.45|1944.65|1945.65|1944.85|1944.5|1943.7|692
1595889900000|2020-07-27 22:45:00|1945.49|1944.69|1947.63|1946.83|1947.7|1946.9|1945.22|1944.42|906
1595890200000|2020-07-27 22:50:00|1947.6|1946.8|1949.88|1949.08|1949.98|1949.18|1946.15|1945.35|1033
1595890500000|2020-07-27 22:55:00|1949.7|1948.9|1949.17|1948.37|1950.39|1949.59|1948.17|1947.37|914
1595890800000|2020-07-27 23:00:00|1949.12|1948.32|1952.4|1951.6|1952.6|1951.8|1948.5|1947.7|1152
1595891100000|2020-07-27 23:05:00|1952.41|1951.61|1955.02|1954.22|1955.39|1954.59|1952.14|1951.34|1211
1595891400000|2020-07-27 23:10:00|1954.97|1954.17|1954.75|1953.95|1955.38|1954.58|1954.5|1953.7|1130
1595891700000|2020-07-27 23:15:00|1954.69|1953.89|1953.66|1952.86|1955.15|1954.35|1953.3|1952.5|1031
1595892000000|2020-07-27 23:20:00|1953.68|1952.88|1956.55|1955.75|1956.73|1955.93|1953.4|1952.6|1144
1595892300000|2020-07-27 23:25:00|1956.53|1955.73|1955.1|1954.3|1956.79|1955.99|1954.59|1953.79|1110
1595892600000|2020-07-27 23:30:00|1955.08|1954.28|1959.96|1959.16|1960.27|1959.47|1954.62|1953.82|1169
1595892900000|2020-07-27 23:35:00|1959.87|1959.07|1962.71|1961.91|1963.45|1962.65|1959.43|1958.63|1371
1595893200000|2020-07-27 23:40:00|1962.72|1961.92|1964.86|1964.06|1966.61|1965.81|1962.46|1961.66|1325
1595893500000|2020-07-27 23:45:00|1964.83|1964.03|1964.87|1964.07|1967.76|1966.96|1962.06|1961.26|1611
1595893800000|2020-07-27 23:50:00|1964.81|1964.01|1963.71|1962.91|1965.02|1964.22|1962.84|1962.04|1214
1595894100000|2020-07-27 23:55:00|1963.72|1962.92|1965.59|1964.79|1966.68|1965.88|1963.06|1962.26|1146
1595894400000|2020-07-28 00:00:00|1965.69|1964.89|1960.38|1959.58|1965.69|1964.89|1960.37|1959.57|1629
1595894700000|2020-07-28 00:05:00|1960.56|1959.76|1964.01|1963.21|1964.4|1963.6|1960.35|1959.55|1236
1595895000000|2020-07-28 00:10:00|1963.95|1963.15|1965.01|1964.21|1966.13|1965.4|1961.77|1960.97|1328
1595895300000|2020-07-28 00:15:00|1964.9|1964.1|1966.84|1966.04|1967.8|1967|1962.51|1961.71|1284
1595895600000|2020-07-28 00:20:00|1966.81|1966.01|1963.89|1963.09|1967.09|1966.29|1963.49|1962.69|1118
1595895900000|2020-07-28 00:25:00|1963.84|1963.04|1964.62|1963.82|1966.36|1965.56|1963.49|1962.69|952
1595896200000|2020-07-28 00:30:00|1964.75|1963.95|1963.8|1963|1965.04|1964.24|1963.72|1962.92|885
1595896500000|2020-07-28 00:35:00|1963.89|1963.09|1962.31|1961.51|1964.21|1963.41|1961.99|1961.19|1049
1595896800000|2020-07-28 00:40:00|1962.29|1961.49|1962.85|1962.05|1964.39|1963.59|1961.45|1960.65|955
1595897100000|2020-07-28 00:45:00|1962.77|1961.97|1964.9|1964.1|1966.13|1965.33|1962.66|1961.86|909
1595897400000|2020-07-28 00:50:00|1965.05|1964.25|1964.08|1963.28|1965.25|1964.45|1963.21|1962.41|784
1595897700000|2020-07-28 00:55:00|1964.05|1963.25|1964.46|1963.66|1965.56|1964.76|1962.89|1962.09|920
1595898000000|2020-07-28 01:00:00|1964.48|1963.68|1968.99|1968.19|1972.66|1971.86|1962.99|1962.19|1887
1595898300000|2020-07-28 01:05:00|1969.3|1968.5|1975.08|1974.28|1975.38|1974.58|1968.9|1968.1|1965
1595898600000|2020-07-28 01:10:00|1975.13|1974.33|1976.62|1975.82|1977.41|1976.61|1974.21|1973.42|1973
1595898900000|2020-07-28 01:15:00|1976.66|1975.86|1975.74|1974.94|1977.17|1976.37|1974.3|1973.5|1572
1595899200000|2020-07-28 01:20:00|1975.5|1974.7|1972.26|1971.46|1981.71|1980.91|1969.64|1968.84|1910
1595899500000|2020-07-28 01:25:00|1972.2|1971.4|1975.09|1974.29|1975.3|1974.5|1971.99|1971.19|1617
1595899800000|2020-07-28 01:30:00|1975.12|1974.32|1969.06|1968.26|1975.25|1974.45|1968.74|1967.94|1368
1595900100000|2020-07-28 01:35:00|1968.81|1968.01|1973.24|1972.44|1973.49|1972.69|1965.04|1964.24|1733
1595900400000|2020-07-28 01:40:00|1973.37|1972.57|1973.88|1973.08|1974.35|1973.55|1972.58|1971.78|1383
1595900700000|2020-07-28 01:45:00|1973.81|1973.01|1970.89|1970.09|1974.08|1973.28|1970.46|1969.66|1216
1595901000000|2020-07-28 01:50:00|1970.96|1970.16|1973.03|1972.23|1973.74|1972.94|1970.96|1970.16|1023
1595901300000|2020-07-28 01:55:00|1972.99|1972.19|1972.1|1971.6|1973.16|1972.36|1971.77|1970.97|806
1595901600000|2020-07-28 02:00:00|1972.07|1971.57|1974.5|1973.7|1975.19|1974.39|1972.04|1971.48|1130
1595901900000|2020-07-28 02:05:00|1974.49|1973.69|1974.07|1973.27|1974.7|1973.9|1972.92|1972.12|954
1595902200000|2020-07-28 02:10:00|1974.08|1973.28|1972.25|1971.45|1974.12|1973.32|1971.79|1970.99|986
1595902500000|2020-07-28 02:15:00|1972.21|1971.41|1973.87|1973.07|1974.51|1973.71|1972.21|1971.41|1035
1595902800000|2020-07-28 02:20:00|1973.83|1973.03|1972.93|1972.13|1974.33|1973.53|1972.89|1972.09|700
1595903100000|2020-07-28 02:25:00|1972.91|1972.11|1976.97|1976.47|1977.93|1977.13|1972.64|1971.84|1236
1595903400000|2020-07-28 02:30:00|1976.96|1976.46|1975.14|1974.34|1977.57|1976.78|1974.73|1974.1|1285
1595903700000|2020-07-28 02:35:00|1975.27|1974.47|1972.47|1971.67|1975.46|1974.66|1972.1|1971.3|1079
1595904000000|2020-07-28 02:40:00|1972.67|1971.87|1972.23|1971.43|1972.77|1971.97|1970.17|1969.37|1320
1595904300000|2020-07-28 02:45:00|1972.24|1971.44|1972.16|1971.36|1972.48|1971.68|1971.1|1970.37|993
1595904600000|2020-07-28 02:50:00|1972.15|1971.35|1970.56|1969.76|1972.38|1971.58|1969.82|1969.02|988
1595904900000|2020-07-28 02:55:00|1970.54|1969.74|1966.58|1965.78|1970.6|1969.8|1965.59|1964.79|1627
1595905200000|2020-07-28 03:00:00|1966.71|1965.91|1945.43|1944.63|1966.71|1965.91|1945.3|1944.5|2017
1595905500000|2020-07-28 03:05:00|1945.25|1944.45|1942.79|1941.99|1952.53|1951.73|1933.31|1930.23|2298
1595905800000|2020-07-28 03:10:00|1942.81|1942.01|1938.57|1937.77|1946.95|1946.15|1936.66|1935.37|2108
1595906100000|2020-07-28 03:15:00|1938.4|1937.6|1938.76|1937.96|1943.84|1942.41|1934.37|1932.05|2143
1595906400000|2020-07-28 03:20:00|1938.95|1938.15|1939.36|1938.56|1944.54|1942.07|1936.02|1935.22|1907
1595906700000|2020-07-28 03:25:00|1939.47|1938.67|1940.83|1940.03|1942.62|1941.5|1938.23|1934.58|1612
1595907000000|2020-07-28 03:30:00|1940.78|1939.98|1947.64|1946.84|1948.8|1947.15|1940.41|1939.61|1466
1595907300000|2020-07-28 03:35:00|1947.61|1946.81|1944.78|1943.98|1952.7|1951.9|1943.73|1940.62|1964
1595907600000|2020-07-28 03:40:00|1944.85|1944.05|1945.22|1944.42|1949.41|1948.61|1943.88|1942.5|1513
1595907900000|2020-07-28 03:45:00|1945.31|1944.51|1944.1|1943.3|1948.34|1947.54|1943.7|1942.9|1503
1595908200000|2020-07-28 03:50:00|1944.66|1943.86|1942.81|1942.01|1947.24|1946.24|1942.27|1939.92|1198
1595908500000|2020-07-28 03:55:00|1942.8|1942|1944.5|1943.7|1947.57|1945.16|1941.06|1940.26|1411
1595908800000|2020-07-28 04:00:00|1944.24|1943.44|1947.04|1946.24|1947.21|1946.41|1943.03|1942.23|1269
1595909100000|2020-07-28 04:05:00|1947.03|1946.23|1944.43|1943.63|1947.95|1947.15|1943.5|1942.7|1067
1595909400000|2020-07-28 04:10:00|1944.35|1943.55|1947|1946.2|1947.11|1946.31|1942.73|1941.93|1005
1595909700000|2020-07-28 04:15:00|1947.01|1946.21|1945.71|1944.91|1947.53|1946.73|1944.24|1943.44|750
1595910000000|2020-07-28 04:20:00|1945.75|1944.95|1944.78|1943.98|1946.78|1945.98|1944.42|1943.62|754
1595910300000|2020-07-28 04:25:00|1944.76|1943.96|1943.91|1943.11|1945.58|1944.78|1943.15|1942.35|727
1595910600000|2020-07-28 04:30:00|1943.92|1943.12|1947.18|1946.38|1947.56|1946.76|1943.71|1942.91|591
1595910900000|2020-07-28 04:35:00|1947.24|1946.44|1946.27|1945.47|1947.99|1947.19|1944.46|1943.66|795
1595911200000|2020-07-28 04:40:00|1946.24|1945.44|1946.15|1945.35|1946.4|1945.6|1944.91|1944.11|516
1595911500000|2020-07-28 04:45:00|1946.09|1945.29|1946.14|1945.34|1946.56|1945.76|1944.97|1944.17|479
1595911800000|2020-07-28 04:50:00|1946.15|1945.35|1945.48|1944.68|1946.77|1945.97|1943.45|1941.5|1006
1595912100000|2020-07-28 04:55:00|1945.38|1944.58|1944.9|1944.1|1946.13|1945.33|1944.39|1943.59|520
1595912400000|2020-07-28 05:00:00|1944.81|1944.01|1941.68|1940.88|1946.18|1945.38|1941.11|1940.31|737
1595912700000|2020-07-28 05:05:00|1941.66|1940.86|1944.02|1943.22|1944.57|1943.77|1940.41|1939.61|1318
1595913000000|2020-07-28 05:10:00|1944.11|1943.31|1941.5|1940.7|1944.24|1943.44|1940.59|1939.79|958
1595913300000|2020-07-28 05:15:00|1941.52|1940.72|1941.12|1940.32|1941.75|1940.95|1940.33|1939.53|733
1595913600000|2020-07-28 05:20:00|1941.19|1940.39|1940.31|1939.51|1941.56|1940.86|1939.88|1939.08|652
1595913900000|2020-07-28 05:25:00|1940.22|1939.42|1936.04|1935.24|1941.02|1940.22|1935.84|1935.04|1034
1595914200000|2020-07-28 05:30:00|1936.29|1935.49|1938.54|1937.74|1939.59|1938.79|1934.14|1933.34|1646
1595914500000|2020-07-28 05:35:00|1938.59|1937.79|1938.17|1937.37|1938.95|1938.15|1936.06|1934.55|1145
1595914800000|2020-07-28 05:40:00|1938.15|1937.35|1938.57|1937.77|1940.46|1939.66|1935.44|1934.64|1252
1595915100000|2020-07-28 05:45:00|1938.51|1937.71|1938.13|1937.33|1938.99|1938.19|1936.66|1935.86|905
1595915400000|2020-07-28 05:50:00|1938.17|1937.37|1940.62|1939.82|1941.22|1940.42|1935.01|1934.21|1311
1595915700000|2020-07-28 05:55:00|1940.57|1939.77|1940.45|1939.65|1941.89|1941.09|1939.37|1938.57|1097
1595916000000|2020-07-28 06:00:00|1940.36|1939.56|1942.81|1942.01|1943.48|1942.68|1940.24|1939.44|1569
1595916300000|2020-07-28 06:05:00|1942.88|1942.08|1942.5|1941.7|1944.86|1944.06|1942.28|1941.48|1309
1595916600000|2020-07-28 06:10:00|1942.54|1941.74|1941.68|1940.88|1942.96|1942.17|1940.93|1940.13|1414
1595916900000|2020-07-28 06:15:00|1941.7|1940.9|1941.89|1941.39|1943.01|1942.21|1940.96|1940.16|1079
1595917200000|2020-07-28 06:20:00|1942|1941.5|1941.3|1940.5|1943.51|1942.71|1940.71|1940.21|1167
1595917500000|2020-07-28 06:25:00|1941.43|1940.63|1940.72|1940.22|1941.9|1941.11|1940.17|1939.5|1329
1595917800000|2020-07-28 06:30:00|1940.79|1940.29|1938.74|1938.24|1941.67|1941.01|1938.74|1938.24|1147
1595918100000|2020-07-28 06:35:00|1938.75|1938.25|1938.21|1937.41|1939.72|1938.95|1937.8|1937|1227
1595918400000|2020-07-28 06:40:00|1938.22|1937.42|1938.78|1937.98|1938.96|1938.16|1937|1936.34|1296
1595918700000|2020-07-28 06:45:00|1938.79|1937.99|1939.81|1939.01|1940.7|1939.9|1937.87|1937.07|1049
1595919000000|2020-07-28 06:50:00|1939.78|1938.98|1938.67|1937.87|1940.15|1939.35|1938.61|1937.81|1263
1595919300000|2020-07-28 06:55:00|1938.69|1937.89|1939.71|1938.91|1939.98|1939.34|1937.74|1936.96|1390
1595919600000|2020-07-28 07:00:00|1939.72|1938.92|1939.74|1938.94|1939.94|1939.3|1938|1937.34|1122
1595919900000|2020-07-28 07:05:00|1939.73|1938.93|1940.25|1939.75|1942.35|1941.55|1939.32|1938.82|1236
1595920200000|2020-07-28 07:10:00|1940.27|1939.77|1936.57|1936.07|1940.63|1939.95|1936.25|1935.64|1429
1595920500000|2020-07-28 07:15:00|1936.59|1936.09|1936.55|1936.05|1938.73|1938.04|1935.07|1934.27|1502
1595920800000|2020-07-28 07:20:00|1936.65|1935.85|1938.1|1937.6|1938.63|1937.83|1936.2|1935.4|1324
1595921100000|2020-07-28 07:25:00|1938.09|1937.59|1936.29|1935.49|1938.7|1938.04|1936.02|1935.29|1439
1595921400000|2020-07-28 07:30:00|1936.21|1935.41|1926.03|1925.23|1936.72|1935.92|1926|1925.2|2003
1595921700000|2020-07-28 07:35:00|1925.96|1925.16|1910.05|1909.25|1926.48|1925.68|1907.69|1906.89|2158
1595922000000|2020-07-28 07:40:00|1910.26|1909.46|1914.85|1914.05|1919.95|1919.15|1910.08|1909.28|2062
1595922300000|2020-07-28 07:45:00|1915|1914.2|1920.05|1919.25|1921.39|1920.59|1915|1914.2|1835
1595922600000|2020-07-28 07:50:00|1919.97|1919.17|1911.51|1910.71|1920.26|1919.46|1907.44|1906.64|1825
1595922900000|2020-07-28 07:55:00|1911.5|1910.7|1913.64|1912.84|1914.93|1914.13|1908.51|1907.71|1814
1595923200000|2020-07-28 08:00:00|1913.66|1912.86|1916.54|1915.74|1917.7|1916.9|1913.17|1912.37|1674
1595923500000|2020-07-28 08:05:00|1916.48|1915.68|1917.54|1916.74|1919.28|1918.48|1916.21|1915.41|1508
1595923800000|2020-07-28 08:10:00|1917.5|1916.7|1918.88|1918.08|1920.83|1920.03|1914.3|1913.5|1577
1595924100000|2020-07-28 08:15:00|1918.9|1918.1|1924.59|1923.79|1924.85|1924.05|1916.91|1916.11|1635
1595924400000|2020-07-28 08:20:00|1924.57|1923.77|1924.89|1924.09|1925.09|1924.29|1921.51|1920.71|1608
1595924700000|2020-07-28 08:25:00|1924.94|1924.14|1923.76|1922.96|1925.87|1925.07|1921.6|1920.8|1417
1595925000000|2020-07-28 08:30:00|1923.87|1923.07|1925.55|1924.75|1925.63|1924.83|1920.85|1920.05|1326
1595925300000|2020-07-28 08:35:00|1925.57|1924.77|1924.31|1923.51|1925.96|1925.16|1922.35|1921.55|1293
1595925600000|2020-07-28 08:40:00|1924.27|1923.47|1923.03|1922.23|1924.58|1923.78|1921.5|1920.7|996
1595925900000|2020-07-28 08:45:00|1923.02|1922.22|1923.36|1922.56|1925.34|1924.54|1922.55|1921.75|820
1595926200000|2020-07-28 08:50:00|1923.37|1922.57|1928.02|1927.22|1928.52|1927.72|1923.3|1922.5|1250
1595926500000|2020-07-28 08:55:00|1927.97|1927.17|1931.67|1930.87|1932.45|1931.65|1927.42|1926.62|1119
1595926800000|2020-07-28 09:00:00|1931.69|1930.89|1932.35|1931.55|1934.86|1934.06|1931.01|1930.21|1660
1595927100000|2020-07-28 09:05:00|1932.3|1931.5|1929.36|1928.56|1933.48|1932.68|1929.36|1928.56|1409
1595927400000|2020-07-28 09:10:00|1929.42|1928.62|1930.56|1929.76|1930.74|1929.94|1928.38|1927.58|1215
1595927700000|2020-07-28 09:15:00|1930.48|1929.68|1932.38|1931.58|1932.38|1931.58|1930.09|1929.29|1098
1595928000000|2020-07-28 09:20:00|1932.59|1931.79|1932.4|1931.6|1932.76|1931.96|1930.89|1930.09|913
1595928300000|2020-07-28 09:25:00|1932.36|1931.56|1932.3|1931.5|1932.82|1932.02|1931.39|1930.59|815
1595928600000|2020-07-28 09:30:00|1932.29|1931.49|1935.06|1934.26|1935.61|1934.81|1931.8|1931|1350
1595928900000|2020-07-28 09:35:00|1934.98|1934.18|1934.74|1933.94|1936.31|1935.51|1933.7|1932.9|1173
1595929200000|2020-07-28 09:40:00|1934.76|1933.96|1931.61|1930.81|1934.76|1933.96|1931.49|1930.69|1136
1595929500000|2020-07-28 09:45:00|1931.54|1930.74|1933.8|1933|1934.83|1934.03|1931.28|1930.48|1049
1595929800000|2020-07-28 09:50:00|1933.81|1933.01|1932.65|1931.85|1935.39|1934.59|1932.6|1931.8|1057
1595930100000|2020-07-28 09:55:00|1932.63|1931.83|1930.24|1929.44|1932.65|1931.85|1929.19|1928.39|1415
1595930400000|2020-07-28 10:00:00|1930.21|1929.41|1931.7|1930.9|1932.52|1931.72|1929.29|1928.49|998
1595930700000|2020-07-28 10:05:00|1931.75|1930.95|1931.73|1930.93|1933.05|1932.25|1930.92|1930.12|1193
1595931000000|2020-07-28 10:10:00|1931.74|1930.94|1931.73|1930.93|1933.19|1932.41|1931.65|1930.85|900
1595931300000|2020-07-28 10:15:00|1931.76|1930.96|1930.32|1929.52|1932.48|1931.68|1929.63|1928.83|1044
1595931600000|2020-07-28 10:20:00|1930.31|1929.51|1930.17|1929.37|1931.18|1930.52|1930|1929.32|693
1595931900000|2020-07-28 10:25:00|1930.19|1929.39|1929.93|1929.13|1931.17|1930.37|1929.56|1928.87|861
1595932200000|2020-07-28 10:30:00|1930.08|1929.28|1930.67|1929.87|1931.66|1930.86|1929.63|1928.87|919
1595932500000|2020-07-28 10:35:00|1930.66|1929.86|1930.34|1929.54|1931|1930.36|1929.92|1929.17|872
1595932800000|2020-07-28 10:40:00|1930.23|1929.43|1929.94|1929.44|1930.75|1930.09|1929.22|1928.72|859
1595933100000|2020-07-28 10:45:00|1930.01|1929.51|1928.74|1927.94|1930.6|1929.8|1928.04|1927.24|1203
1595933400000|2020-07-28 10:50:00|1928.75|1927.95|1925.51|1924.71|1928.75|1927.95|1923.3|1922.5|1428
1595933700000|2020-07-28 10:55:00|1925.46|1924.66|1928.92|1928.12|1928.92|1928.12|1925.23|1924.6|1026
1595934000000|2020-07-28 11:00:00|1929.06|1928.26|1929.38|1928.58|1929.95|1929.15|1928.11|1927.31|1099
1595934300000|2020-07-28 11:05:00|1929.37|1928.57|1930.68|1929.88|1931.58|1930.78|1929.27|1928.47|1111
1595934600000|2020-07-28 11:10:00|1930.72|1929.92|1929.86|1929.06|1931.66|1930.86|1929.18|1928.38|977
1595934900000|2020-07-28 11:15:00|1929.85|1929.05|1929.88|1929.08|1930.9|1930.1|1927.31|1926.66|1128
1595935200000|2020-07-28 11:20:00|1929.89|1929.09|1933.18|1932.38|1933.27|1932.47|1928.88|1928.08|1141
1595935500000|2020-07-28 11:25:00|1933.21|1932.41|1932.27|1931.47|1933.21|1932.48|1931.26|1930.62|952
1595935800000|2020-07-28 11:30:00|1932.26|1931.46|1933.64|1932.84|1933.92|1933.12|1932.08|1931.28|962
1595936100000|2020-07-28 11:35:00|1933.65|1932.85|1928.52|1927.72|1933.65|1932.85|1925.59|1924.79|1329
1595936400000|2020-07-28 11:40:00|1928.63|1927.83|1928.9|1928.1|1931.47|1930.67|1926.91|1926.41|1261
1595936700000|2020-07-28 11:45:00|1928.91|1928.11|1930.75|1930.25|1931.98|1931.35|1928.84|1928.04|1157
1595937000000|2020-07-28 11:50:00|1930.83|1930.33|1929.73|1928.93|1932.89|1932.09|1928.86|1928.21|1128
1595937300000|2020-07-28 11:55:00|1929.75|1928.95|1929.57|1928.77|1930.61|1930.01|1926.48|1925.68|1175
1595937600000|2020-07-28 12:00:00|1929.5|1928.7|1929.57|1928.77|1930.8|1930.13|1925.14|1924.34|1532
1595937900000|2020-07-28 12:05:00|1929.56|1928.76|1926.29|1925.79|1929.73|1928.93|1926.29|1925.73|1147
1595938200000|2020-07-28 12:10:00|1926.36|1925.86|1926.5|1925.7|1928.15|1927.35|1923.9|1923.1|1519
1595938500000|2020-07-28 12:15:00|1926.46|1925.66|1925.94|1925.44|1928.61|1928.11|1925.81|1925.24|1164
1595938800000|2020-07-28 12:20:00|1925.93|1925.43|1927.51|1926.71|1927.79|1926.99|1923.98|1923.18|1534
1595939100000|2020-07-28 12:25:00|1927.57|1926.77|1933.53|1932.73|1934.22|1933.42|1927.45|1926.65|1734
1595939400000|2020-07-28 12:30:00|1933.54|1932.74|1932.84|1932.04|1934.55|1933.75|1930.21|1929.41|1770
1595939700000|2020-07-28 12:35:00|1932.98|1932.18|1934.11|1933.31|1935.01|1934.23|1931.95|1931.22|1422
1595940000000|2020-07-28 12:40:00|1934.17|1933.37|1936.32|1935.52|1939.2|1938.4|1933.24|1932.44|1785
1595940300000|2020-07-28 12:45:00|1936.34|1935.54|1937.23|1936.73|1937.46|1936.85|1934.2|1933.7|1594
1595940600000|2020-07-28 12:50:00|1937.25|1936.75|1939.15|1938.65|1940.01|1939.51|1937.22|1936.72|1522
1595940900000|2020-07-28 12:55:00|1939.21|1938.71|1939.6|1939.1|1939.99|1939.48|1936.03|1935.31|1677
1595941200000|2020-07-28 13:00:00|1939.61|1939.11|1941.53|1941.03|1942.29|1941.68|1938.72|1938.22|1871
1595941500000|2020-07-28 13:05:00|1941.5|1941|1937.84|1937.04|1941.77|1941.27|1935.82|1935.19|1722
1595941800000|2020-07-28 13:10:00|1937.68|1937.18|1939.44|1938.94|1939.66|1939.16|1936.19|1935.65|1590
1595942100000|2020-07-28 13:15:00|1939.48|1938.98|1937.53|1937.03|1941.17|1940.6|1936.31|1935.68|1475
1595942400000|2020-07-28 13:20:00|1937.57|1937.07|1939.72|1939.22|1940.18|1939.67|1937.33|1936.78|1292
1595942700000|2020-07-28 13:25:00|1939.79|1939.29|1936.83|1936.33|1939.84|1939.29|1936.38|1935.88|1339
1595943000000|2020-07-28 13:30:00|1936.86|1936.36|1936.57|1936.07|1939.98|1939.48|1934.29|1933.74|1984
1595943300000|2020-07-28 13:35:00|1936.58|1936.08|1933.32|1932.82|1937.53|1937.03|1931.67|1930.88|1902
1595943600000|2020-07-28 13:40:00|1933.28|1932.78|1937.4|1936.9|1937.78|1937.28|1932.99|1932.49|1646
1595943900000|2020-07-28 13:45:00|1937.43|1936.93|1938.62|1938.12|1939.33|1938.83|1935.78|1935.28|1604
1595944200000|2020-07-28 13:50:00|1938.6|1938.1|1935.67|1935.17|1939.44|1938.94|1935.29|1934.79|1689
1595944500000|2020-07-28 13:55:00|1935.65|1935.15|1935.29|1934.79|1936.44|1935.94|1934.65|1934.15|1455
1595944800000|2020-07-28 14:00:00|1935.27|1934.77|1937.7|1937.2|1940.58|1940.06|1934.81|1934.31|1847
1595945100000|2020-07-28 14:05:00|1937.61|1937.11|1939.7|1939.2|1940.48|1939.98|1936.42|1935.84|1654
1595945400000|2020-07-28 14:10:00|1939.74|1939.24|1942.86|1942.36|1943.35|1942.85|1939.74|1939.24|1870
1595945700000|2020-07-28 14:15:00|1942.81|1942.31|1945.41|1944.91|1946.08|1945.58|1941.91|1941.41|1774
1595946000000|2020-07-28 14:20:00|1945.35|1944.85|1946.9|1946.4|1948.36|1947.86|1944.54|1944.04|1919
1595946300000|2020-07-28 14:25:00|1946.91|1946.41|1946.11|1945.61|1947.1|1946.6|1943.17|1942.67|1833
1595946600000|2020-07-28 14:30:00|1946.2|1945.7|1943.63|1943.13|1946.97|1946.47|1943.21|1942.71|1923
1595946900000|2020-07-28 14:35:00|1943.65|1943.15|1948.21|1947.71|1948.27|1947.77|1943.65|1943.15|1814
1595947200000|2020-07-28 14:40:00|1948.2|1947.7|1950.14|1949.64|1950.22|1949.72|1946.46|1945.96|1943
1595947500000|2020-07-28 14:45:00|1950.08|1949.58|1949.3|1948.8|1950.74|1950.24|1948.73|1948.23|1790
1595947800000|2020-07-28 14:50:00|1949.31|1948.81|1951.07|1950.57|1952.06|1951.56|1949.29|1948.79|1874
1595948100000|2020-07-28 14:55:00|1951.05|1950.55|1956.25|1955.75|1957.02|1956.52|1950.86|1950.36|2010
1595948400000|2020-07-28 15:00:00|1956.24|1955.74|1954.17|1953.67|1956.25|1955.75|1952.47|1951.97|1847
1595948700000|2020-07-28 15:05:00|1954.18|1953.68|1947.24|1946.74|1954.2|1953.7|1947.11|1946.61|1946
1595949000000|2020-07-28 15:10:00|1947.32|1946.82|1950.13|1949.63|1951|1950.5|1946.65|1946.15|1762
1595949300000|2020-07-28 15:15:00|1950.1|1949.6|1949.97|1949.47|1951.05|1950.55|1949.29|1948.79|1638
1595949600000|2020-07-28 15:20:00|1950|1949.5|1953.29|1952.79|1953.44|1952.94|1949.28|1948.78|1628
1595949900000|2020-07-28 15:25:00|1953.3|1952.8|1953.46|1952.96|1953.59|1953.09|1951.89|1951.39|1555
1595950200000|2020-07-28 15:30:00|1953.49|1952.99|1954.32|1953.82|1954.93|1954.43|1952.65|1952.15|1685
1595950500000|2020-07-28 15:35:00|1954.33|1953.83|1954.06|1953.56|1955.18|1954.68|1953.61|1953.09|1692
1595950800000|2020-07-28 15:40:00|1954.04|1953.54|1951.04|1950.54|1955.14|1954.64|1951.03|1950.53|1794
1595951100000|2020-07-28 15:45:00|1951.07|1950.57|1953.7|1953.2|1954.27|1953.77|1951.03|1950.53|1523
1595951400000|2020-07-28 15:50:00|1953.66|1953.16|1954.24|1953.74|1954.29|1953.79|1953.38|1952.88|1415
1595951700000|2020-07-28 15:55:00|1954.26|1953.76|1953.79|1953.29|1954.45|1953.95|1953.27|1952.77|1460
1595952000000|2020-07-28 16:00:00|1953.82|1953.32|1953.9|1953.4|1954.36|1953.86|1952.45|1951.95|1648
1595952300000|2020-07-28 16:05:00|1953.93|1953.43|1951.18|1950.68|1953.93|1953.43|1949.97|1949.47|1601
1595952600000|2020-07-28 16:10:00|1951.14|1950.64|1950.34|1949.84|1951.21|1950.71|1949.8|1949.29|1278
1595952900000|2020-07-28 16:15:00|1950.25|1949.75|1949.54|1949.04|1951.18|1950.68|1949.54|1949.04|1502
1595953200000|2020-07-28 16:20:00|1949.59|1949.09|1948.97|1948.47|1949.81|1949.31|1946.26|1945.76|1768
1595953500000|2020-07-28 16:25:00|1948.83|1948.33|1947.57|1947.07|1949.1|1948.6|1947.08|1946.58|1274
1595953800000|2020-07-28 16:30:00|1947.6|1947.1|1948.65|1948.15|1948.9|1948.4|1947.36|1946.86|1295
1595954100000|2020-07-28 16:35:00|1948.61|1948.11|1948.76|1948.26|1949.54|1949.04|1948.4|1947.9|1335
1595954400000|2020-07-28 16:40:00|1948.77|1948.27|1947.73|1947.23|1948.77|1948.27|1946.48|1945.98|1599
1595954700000|2020-07-28 16:45:00|1947.79|1947.29|1948.2|1947.7|1948.55|1948.05|1947.33|1946.83|1422
1595955000000|2020-07-28 16:50:00|1948.04|1947.54|1947.36|1946.86|1948.34|1947.84|1946.93|1946.43|1413
1595955300000|2020-07-28 16:55:00|1947.44|1946.94|1947.17|1946.67|1947.81|1947.31|1946.28|1945.78|1379
1595955600000|2020-07-28 17:00:00|1947.15|1946.65|1947.99|1947.49|1948.17|1947.67|1946.96|1946.46|1407
1595955900000|2020-07-28 17:05:00|1948.01|1947.51|1947.77|1947.27|1948.09|1947.59|1946.95|1946.45|1235
1595956200000|2020-07-28 17:10:00|1947.79|1947.29|1948.31|1947.81|1948.56|1948.06|1947.04|1946.54|1215
1595956500000|2020-07-28 17:15:00|1948.3|1947.8|1949.27|1948.77|1949.49|1948.99|1948.04|1947.54|1195
1595956800000|2020-07-28 17:20:00|1949.28|1948.78|1948.61|1948.11|1949.89|1949.39|1948.2|1947.7|1312
1595957100000|2020-07-28 17:25:00|1948.62|1948.12|1949.32|1948.82|1949.87|1949.37|1947.83|1947.33|1422
1595957400000|2020-07-28 17:30:00|1949.27|1948.77|1948.99|1948.49|1949.48|1948.98|1947.86|1947.36|1225
1595957700000|2020-07-28 17:35:00|1948.94|1948.44|1949.71|1949.21|1949.71|1949.21|1948.35|1947.85|1249
1595958000000|2020-07-28 17:40:00|1949.72|1949.22|1953.34|1952.84|1953.45|1952.95|1949.64|1949.14|1351
1595958300000|2020-07-28 17:45:00|1953.37|1952.87|1953.34|1952.84|1953.83|1953.33|1952.26|1951.76|1299
1595958600000|2020-07-28 17:50:00|1953.36|1952.86|1954.44|1953.94|1955.02|1954.52|1953.03|1952.53|1315
1595958900000|2020-07-28 17:55:00|1954.43|1953.93|1954.09|1953.59|1955.1|1954.6|1953.48|1952.98|1416
1595959200000|2020-07-28 18:00:00|1954.05|1953.55|1951.24|1950.74|1954.53|1954.03|1950.52|1950.01|1358
1595959500000|2020-07-28 18:05:00|1951.23|1950.73|1950.55|1950.05|1952.39|1951.89|1950.02|1949.52|1190
1595959800000|2020-07-28 18:10:00|1950.59|1950.09|1950.44|1949.94|1951.96|1951.46|1950.12|1949.62|1159
1595960100000|2020-07-28 18:15:00|1950.47|1949.97|1951.81|1951.31|1953.16|1952.66|1949.73|1949.23|1271
1595960400000|2020-07-28 18:20:00|1952.02|1951.52|1952.36|1951.86|1952.84|1952.34|1951.47|1950.97|1118
1595960700000|2020-07-28 18:25:00|1952.39|1951.89|1952.78|1952.28|1952.91|1952.41|1951.26|1950.62|1163
1595961000000|2020-07-28 18:30:00|1952.75|1952.25|1953.5|1953|1953.97|1953.47|1952.45|1951.95|1218
1595961300000|2020-07-28 18:35:00|1953.51|1953.01|1954.83|1954.33|1955.31|1954.81|1953.5|1953|1075
1595961600000|2020-07-28 18:40:00|1954.84|1954.34|1954.77|1954.27|1955.36|1954.86|1954.31|1953.81|1016
1595961900000|2020-07-28 18:45:00|1954.76|1954.26|1956.39|1955.89|1956.39|1955.89|1954.56|1954.06|1053
1595962200000|2020-07-28 18:50:00|1956.36|1955.86|1956.14|1955.64|1957.1|1956.6|1955.2|1954.7|1324
1595962500000|2020-07-28 18:55:00|1956.13|1955.63|1955.87|1955.37|1957.3|1956.8|1955.8|1955.3|1278
1595962800000|2020-07-28 19:00:00|1955.88|1955.38|1954.85|1954.35|1956.53|1956.03|1954.65|1954.15|1309
1595963100000|2020-07-28 19:05:00|1954.84|1954.34|1956.46|1955.96|1957.43|1956.93|1953.93|1953.32|1342
1595963400000|2020-07-28 19:10:00|1956.44|1955.94|1956.54|1956.04|1956.84|1956.34|1954.92|1954.42|1079
1595963700000|2020-07-28 19:15:00|1956.52|1956.02|1957.27|1956.77|1957.39|1956.89|1955.95|1955.34|876
1595964000000|2020-07-28 19:20:00|1957.28|1956.78|1958.08|1957.58|1958.11|1957.61|1957.08|1956.46|983
1595964300000|2020-07-28 19:25:00|1958.05|1957.55|1958.07|1957.57|1958.48|1957.98|1957.13|1956.63|935
1595964600000|2020-07-28 19:30:00|1958.08|1957.58|1959.77|1959.27|1959.92|1959.42|1958.07|1957.57|1238
1595964900000|2020-07-28 19:35:00|1959.76|1959.26|1961.08|1960.58|1961.59|1961|1959.76|1959.26|1278
1595965200000|2020-07-28 19:40:00|1961.1|1960.6|1958.23|1957.73|1961.12|1960.62|1958.22|1957.72|1429
1595965500000|2020-07-28 19:45:00|1958.22|1957.72|1959.12|1958.62|1959.84|1959.34|1958.11|1957.54|1409
1595965800000|2020-07-28 19:50:00|1958.95|1958.45|1959.98|1959.48|1960.26|1959.76|1958.09|1957.59|1520
1595966100000|2020-07-28 19:55:00|1959.96|1959.46|1956.04|1955.24|1960.1|1959.6|1955.78|1955.18|1437
1595966400000|2020-07-28 20:00:00|1956.02|1955.22|1954.65|1954.15|1957.33|1956.78|1953.82|1953.2|913
1595966700000|2020-07-28 20:05:00|1954.7|1954.2|1956.28|1955.78|1956.46|1955.95|1953.97|1953.3|705
1595967000000|2020-07-28 20:10:00|1956.2|1955.7|1956.69|1956.19|1957.29|1956.79|1956.17|1955.67|568
1595967300000|2020-07-28 20:15:00|1956.75|1956.25|1957.82|1957.32|1958.44|1957.94|1956.57|1956.03|564
1595967600000|2020-07-28 20:20:00|1957.83|1957.33|1959.2|1958.7|1959.34|1958.84|1957.47|1956.97|413
1595967900000|2020-07-28 20:25:00|1959.22|1958.72|1959.95|1959.45|1960.63|1960.13|1959.19|1958.69|531
1595968200000|2020-07-28 20:30:00|1959.98|1959.48|1960.17|1959.67|1960.65|1960.05|1959.57|1959.03|413
1595968500000|2020-07-28 20:35:00|1960.26|1959.76|1959.96|1959.46|1960.68|1960.17|1959.43|1958.93|396
1595968800000|2020-07-28 20:40:00|1960.14|1959.64|1958.85|1958.35|1960.73|1960.23|1958.45|1957.9|445
1595969100000|2020-07-28 20:45:00|1958.92|1958.42|1957.08|1956.58|1959.24|1958.63|1956.72|1956.11|745
1595969400000|2020-07-28 20:50:00|1957.09|1956.59|1958.43|1957.93|1958.53|1957.97|1955.2|1954.57|849
1595969700000|2020-07-28 20:55:00|1958.44|1957.94|1959.08|1958.28|1962.44|1961.81|1958.4|1957.8|764
1595973600000|2020-07-28 22:00:00|1957.9|1957.1|1962.54|1961.74|1969.01|1961.74|1957.9|1956.9|654
1595973900000|2020-07-28 22:05:00|1962.34|1961.54|1959.87|1959.07|1964.21|1962.54|1959.77|1955.95|532
1595974200000|2020-07-28 22:10:00|1959.86|1959.06|1961.24|1960.44|1962.86|1961.04|1959.59|1957.31|342
1595974500000|2020-07-28 22:15:00|1961.29|1960.49|1962.21|1961.41|1963.26|1961.88|1959.72|1958.52|431
1595974800000|2020-07-28 22:20:00|1962.27|1961.47|1960.32|1959.52|1962.85|1962.05|1960.02|1959.22|576
1595975100000|2020-07-28 22:25:00|1960.29|1959.49|1958.65|1957.85|1960.43|1959.63|1958.21|1957.63|529
1595975400000|2020-07-28 22:30:00|1958.87|1958.07|1958.31|1957.51|1959.24|1958.44|1956.12|1955.62|814
1595975700000|2020-07-28 22:35:00|1958.33|1957.53|1958.16|1957.36|1958.9|1958.1|1957.24|1956.44|562
1595976000000|2020-07-28 22:40:00|1958.17|1957.37|1959.6|1958.8|1959.92|1959.12|1957.92|1957.12|473
1595976300000|2020-07-28 22:45:00|1959.56|1958.76|1957.06|1956.26|1959.61|1958.81|1956.91|1956.26|444
1595976600000|2020-07-28 22:50:00|1957.08|1956.28|1956.18|1955.68|1957.4|1956.64|1955.55|1954.9|608
1595976900000|2020-07-28 22:55:00|1956.33|1955.53|1950.85|1950.05|1956.87|1956.16|1949.75|1948.95|1009
1595977200000|2020-07-28 23:00:00|1951.03|1950.23|1953.94|1953.14|1954.44|1953.64|1950.69|1950.05|791
1595977500000|2020-07-28 23:05:00|1953.93|1953.13|1952.57|1951.77|1954.33|1953.68|1950.96|1950.16|810
1595977800000|2020-07-28 23:10:00|1952.43|1951.63|1956.5|1955.7|1956.52|1955.93|1952.43|1951.63|698
1595978100000|2020-07-28 23:15:00|1956.36|1955.86|1953.94|1953.44|1956.55|1955.94|1953.86|1953.3|534
1595978400000|2020-07-28 23:20:00|1953.96|1953.46|1955.37|1954.87|1955.8|1955.3|1953.96|1953.45|520
1595978700000|2020-07-28 23:25:00|1955.38|1954.88|1954.28|1953.78|1955.57|1954.97|1954.22|1953.72|353
1595979000000|2020-07-28 23:30:00|1954.32|1953.82|1956.28|1955.78|1956.63|1955.83|1953.24|1952.74|778
1595979300000|2020-07-28 23:35:00|1956.26|1955.76|1955.34|1954.84|1956.72|1956.07|1955.03|1954.49|438
1595979600000|2020-07-28 23:40:00|1955.35|1954.85|1955.92|1955.12|1955.97|1955.25|1955.02|1954.26|313
1595979900000|2020-07-28 23:45:00|1955.96|1955.16|1956.76|1955.96|1957.31|1956.62|1955.89|1955.14|503
1595980200000|2020-07-28 23:50:00|1956.67|1955.87|1956.45|1955.65|1957.18|1956.38|1955.89|1955.19|444
1595980500000|2020-07-28 23:55:00|1956.48|1955.68|1956.54|1955.74|1957.11|1956.42|1955.97|1955.39|408
1595980800000|2020-07-29 00:00:00|1956.53|1955.73|1954.91|1954.41|1956.81|1956.25|1954.39|1953.89|837
1595981100000|2020-07-29 00:05:00|1954.77|1954.27|1956.03|1955.53|1956.68|1956.06|1954.76|1954.13|737
1595981400000|2020-07-29 00:10:00|1956.18|1955.38|1957.99|1957.19|1958|1957.2|1955.57|1955.04|771
1595981700000|2020-07-29 00:15:00|1957.98|1957.18|1960.8|1960.3|1962.72|1962.22|1957.22|1956.65|1088
1595982000000|2020-07-29 00:20:00|1960.86|1960.36|1962.75|1961.95|1964.61|1963.81|1960.61|1960.11|1017
1595982300000|2020-07-29 00:25:00|1962.72|1961.92|1963.89|1963.09|1964.4|1963.77|1960.94|1960.44|1069
1595982600000|2020-07-29 00:30:00|1963.98|1963.18|1960.86|1960.36|1964.14|1963.34|1960.57|1959.88|1159
1595982900000|2020-07-29 00:35:00|1961.01|1960.21|1962.63|1961.83|1962.89|1962.09|1960.69|1959.94|613
1595983200000|2020-07-29 00:40:00|1962.75|1961.95|1959.21|1958.71|1962.77|1961.97|1959.02|1958.44|807
1595983500000|2020-07-29 00:45:00|1959.11|1958.61|1958.05|1957.55|1960.47|1959.77|1957.33|1956.69|992
1595983800000|2020-07-29 00:50:00|1958.02|1957.52|1958.06|1957.56|1958.41|1957.74|1957.03|1956.35|603
1595984100000|2020-07-29 00:55:00|1958.05|1957.55|1957.58|1957.08|1958.58|1957.95|1957.31|1956.81|473
1595984400000|2020-07-29 01:00:00|1957.54|1957.04|1960.32|1959.52|1960.6|1959.93|1957.3|1956.68|1346
1595984700000|2020-07-29 01:05:00|1960.22|1959.42|1959.76|1959.26|1960.55|1959.82|1958.69|1958.06|868
1595985000000|2020-07-29 01:10:00|1959.73|1958.93|1960.06|1959.56|1960.71|1959.96|1959.21|1958.61|984
1595985300000|2020-07-29 01:15:00|1960.17|1959.67|1958.26|1957.76|1962.2|1961.7|1957.81|1957.31|1495
1595985600000|2020-07-29 01:20:00|1958.28|1957.78|1958.81|1958.01|1959.17|1958.67|1956.97|1956.17|1220
1595985900000|2020-07-29 01:25:00|1958.8|1958|1957.42|1956.92|1959.08|1958.54|1957.34|1956.69|768
1595986200000|2020-07-29 01:30:00|1957.47|1956.97|1956.21|1955.71|1958.29|1957.76|1955.84|1955.34|910
1595986500000|2020-07-29 01:35:00|1956.19|1955.69|1956.83|1956.33|1957.31|1956.81|1955.89|1955.39|1037
1595986800000|2020-07-29 01:40:00|1956.84|1956.34|1955.58|1955.08|1957.39|1956.89|1955.49|1954.97|717
1595987100000|2020-07-29 01:45:00|1955.72|1954.92|1956.4|1955.9|1957.09|1956.59|1954.65|1953.98|1122
1595987400000|2020-07-29 01:50:00|1956.39|1955.89|1957.04|1956.24|1958.53|1957.77|1956.33|1955.79|748
1595987700000|2020-07-29 01:55:00|1956.99|1956.19|1956.32|1955.82|1957.95|1957.23|1955.96|1955.46|836
1595988000000|2020-07-29 02:00:00|1956.29|1955.79|1951.31|1950.81|1957.12|1956.48|1950.69|1950.08|1227
1595988300000|2020-07-29 02:05:00|1951.3|1950.8|1951.92|1951.42|1953.19|1952.53|1950.51|1949.97|1431
1595988600000|2020-07-29 02:10:00|1951.97|1951.47|1952.26|1951.76|1954.75|1954.08|1951.39|1950.73|1143
1595988900000|2020-07-29 02:15:00|1952.27|1951.77|1952.96|1952.46|1953.86|1953.21|1952.18|1951.6|809
1595989200000|2020-07-29 02:20:00|1952.98|1952.48|1952.23|1951.73|1953.16|1952.51|1951.14|1950.58|814
1595989500000|2020-07-29 02:25:00|1952.27|1951.77|1952.94|1952.44|1953.21|1952.54|1951.44|1950.91|584
1595989800000|2020-07-29 02:30:00|1953.05|1952.55|1953.21|1952.71|1954.66|1953.97|1952.34|1951.84|1358
1595990100000|2020-07-29 02:35:00|1953.37|1952.87|1953.98|1953.48|1954.59|1953.91|1953.14|1952.54|975
1595990400000|2020-07-29 02:40:00|1953.99|1953.49|1953.81|1953.01|1954.17|1953.67|1953.28|1952.64|628
1595990700000|2020-07-29 02:45:00|1953.82|1953.02|1954.26|1953.46|1954.6|1954.05|1953.49|1952.9|858
1595991000000|2020-07-29 02:50:00|1954.25|1953.45|1952.89|1952.09|1954.31|1953.66|1952.26|1951.67|788
1595991300000|2020-07-29 02:55:00|1952.95|1952.15|1951.23|1950.43|1953.72|1953.04|1951.01|1950.33|834
1595991600000|2020-07-29 03:00:00|1951.26|1950.46|1950.98|1950.48|1952.11|1951.46|1950.95|1950.34|777
1595991900000|2020-07-29 03:05:00|1950.96|1950.46|1949.47|1948.97|1951.61|1950.99|1948.22|1947.72|1335
1595992200000|2020-07-29 03:10:00|1949.41|1948.91|1949.09|1948.59|1950.42|1949.88|1948.96|1948.3|1027
1595992500000|2020-07-29 03:15:00|1949.19|1948.69|1948.66|1947.86|1949.97|1949.34|1948.24|1947.54|916
1595992800000|2020-07-29 03:20:00|1948.68|1947.88|1950.09|1949.29|1950.14|1949.61|1948.54|1947.87|703
1595993100000|2020-07-29 03:25:00|1950.06|1949.26|1951.93|1951.13|1952.1|1951.42|1949.31|1948.64|792
1595993400000|2020-07-29 03:30:00|1951.99|1951.19|1951.02|1950.52|1952.29|1951.64|1951.02|1950.52|589
1595993700000|2020-07-29 03:35:00|1951.03|1950.53|1950.45|1949.95|1951.33|1950.78|1950.32|1949.69|489
1595994000000|2020-07-29 03:40:00|1950.39|1949.89|1949.38|1948.88|1950.42|1949.92|1949.03|1948.53|742
1595994300000|2020-07-29 03:45:00|1949.41|1948.91|1951.78|1951.28|1951.95|1951.4|1949.34|1948.68|714
1595994600000|2020-07-29 03:50:00|1951.77|1951.27|1953.13|1952.63|1953.36|1952.63|1951.08|1950.5|809
1595994900000|2020-07-29 03:55:00|1953.14|1952.64|1953.38|1952.88|1957.4|1956.9|1953.14|1952.52|1326
1595995200000|2020-07-29 04:00:00|1953.41|1952.91|1952.95|1952.45|1954.67|1954.03|1952.8|1952.3|754
1595995500000|2020-07-29 04:05:00|1952.91|1952.41|1953.75|1953.25|1953.75|1953.25|1952.84|1952.34|568
1595995800000|2020-07-29 04:10:00|1953.76|1953.26|1954.54|1953.74|1954.73|1954.13|1953.55|1952.9|636
1595996100000|2020-07-29 04:15:00|1954.52|1953.72|1954.54|1954.04|1954.75|1954.17|1953.48|1952.88|492
1595996400000|2020-07-29 04:20:00|1954.61|1953.81|1954.76|1953.96|1955.41|1954.66|1954.25|1953.7|416
1595996700000|2020-07-29 04:25:00|1954.65|1954.15|1954.04|1953.54|1954.84|1954.2|1952.74|1952.18|581
1595997000000|2020-07-29 04:30:00|1954.19|1953.39|1953.96|1953.46|1954.46|1953.96|1953.37|1952.71|506
1595997300000|2020-07-29 04:35:00|1953.95|1953.45|1954.18|1953.68|1954.78|1953.98|1953.93|1953.39|392
1595997600000|2020-07-29 04:40:00|1954.33|1953.53|1952.92|1952.12|1954.95|1954.15|1952.68|1951.93|475
1595997900000|2020-07-29 04:45:00|1953|1952.2|1953.96|1953.16|1954.31|1953.52|1952.62|1951.91|508
1595998200000|2020-07-29 04:50:00|1953.99|1953.19|1953.46|1952.66|1954.54|1953.74|1953.18|1952.45|425
1595998500000|2020-07-29 04:55:00|1953.43|1952.63|1952.23|1951.73|1953.47|1952.85|1951.15|1950.46|1226
1595998800000|2020-07-29 05:00:00|1952.21|1951.71|1952.37|1951.57|1952.8|1952.12|1951.8|1951.07|702
1595999100000|2020-07-29 05:05:00|1952.4|1951.6|1951.5|1951|1952.84|1952.08|1951.45|1950.85|444
1595999400000|2020-07-29 05:10:00|1951.64|1950.84|1952.13|1951.33|1952.39|1951.84|1951.38|1950.8|450
1595999700000|2020-07-29 05:15:00|1952.09|1951.29|1952.36|1951.86|1952.7|1952.13|1951.81|1951.08|466
1596000000000|2020-07-29 05:20:00|1952.51|1951.71|1953.15|1952.35|1953.53|1952.88|1952.15|1951.52|464
1596000300000|2020-07-29 05:25:00|1953.14|1952.34|1954.14|1953.64|1954.81|1954.09|1953.13|1952.33|621
1596000600000|2020-07-29 05:30:00|1954.48|1953.68|1953.1|1952.3|1954.63|1954.07|1952.67|1951.99|841
1596000900000|2020-07-29 05:35:00|1953.12|1952.32|1953.4|1952.9|1953.71|1953.08|1952.86|1952.21|534
1596001200000|2020-07-29 05:40:00|1953.41|1952.91|1953.59|1952.79|1953.73|1953.15|1952.7|1952.2|592
1596001500000|2020-07-29 05:45:00|1953.55|1952.75|1953.18|1952.68|1953.74|1953.12|1952.91|1952.3|496
1596001800000|2020-07-29 05:50:00|1953.37|1952.57|1953.31|1952.51|1953.6|1953.1|1953.02|1952.34|495
1596002100000|2020-07-29 05:55:00|1953.26|1952.46|1953.18|1952.38|1953.53|1953.03|1952.43|1951.93|487
1596002400000|2020-07-29 06:00:00|1953.07|1952.27|1951.07|1950.57|1953.07|1952.51|1950|1949.41|1133
1596002700000|2020-07-29 06:05:00|1951.09|1950.59|1952.55|1952.05|1952.87|1952.2|1950.7|1950.2|783
1596003000000|2020-07-29 06:10:00|1952.56|1952.06|1956.45|1955.95|1956.72|1956.06|1952.29|1951.74|1161
1596003300000|2020-07-29 06:15:00|1956.44|1955.94|1955.32|1954.52|1956.81|1956.2|1954.82|1954.32|1422
1596003600000|2020-07-29 06:20:00|1955.33|1954.53|1954.25|1953.75|1956.75|1956.25|1953.96|1953.46|1145
1596003900000|2020-07-29 06:25:00|1954.24|1953.74|1956.87|1956.37|1957.02|1956.43|1953.96|1953.46|1128
1596004200000|2020-07-29 06:30:00|1956.86|1956.36|1957.94|1957.44|1958.66|1958.01|1956.39|1955.76|1160
1596004500000|2020-07-29 06:35:00|1957.91|1957.41|1957.22|1956.72|1958.1|1957.51|1956.36|1955.86|1131
1596004800000|2020-07-29 06:40:00|1957.31|1956.81|1957.17|1956.37|1957.49|1956.97|1956.04|1955.54|994
1596005100000|2020-07-29 06:45:00|1956.97|1956.47|1957.47|1956.97|1957.61|1957|1956.05|1955.52|864
1596005400000|2020-07-29 06:50:00|1957.48|1956.98|1957.78|1957.28|1958.18|1957.63|1957.42|1956.79|756
1596005700000|2020-07-29 06:55:00|1957.81|1957.31|1958.28|1957.78|1958.54|1958.01|1957.47|1956.95|858
1596006000000|2020-07-29 07:00:00|1958.25|1957.75|1959.99|1959.49|1960.25|1959.56|1957.76|1957.26|1200
1596006300000|2020-07-29 07:05:00|1960|1959.5|1960.69|1960.19|1960.88|1960.38|1958.93|1958.43|1139
1596006600000|2020-07-29 07:10:00|1960.67|1960.17|1960.95|1960.45|1961.46|1960.96|1959.93|1959.43|1167
1596006900000|2020-07-29 07:15:00|1960.96|1960.46|1959.38|1958.88|1960.96|1960.46|1957.3|1956.8|1404
1596007200000|2020-07-29 07:20:00|1959.35|1958.85|1959.8|1959.3|1961.17|1960.67|1957.59|1957.09|1139
1596007500000|2020-07-29 07:25:00|1959.81|1959.31|1959.01|1958.51|1960.16|1959.66|1958.88|1958.38|832
1596007800000|2020-07-29 07:30:00|1959.03|1958.53|1958.59|1958.09|1959.24|1958.74|1957.6|1957.1|1066
1596008100000|2020-07-29 07:35:00|1958.58|1958.08|1958.32|1957.82|1958.62|1958.12|1957.81|1957.22|820
1596008400000|2020-07-29 07:40:00|1958.33|1957.83|1960.54|1960.04|1961.15|1960.55|1958.27|1957.74|1170
1596008700000|2020-07-29 07:45:00|1960.55|1960.05|1958.8|1958.3|1961.09|1960.49|1956.64|1956.07|1555
1596009000000|2020-07-29 07:50:00|1958.82|1958.32|1958.2|1957.7|1959.89|1959.37|1957.89|1957.39|1171
1596009300000|2020-07-29 07:55:00|1958.21|1957.71|1957.85|1957.35|1959.44|1958.94|1957.17|1956.67|1428
1596009600000|2020-07-29 08:00:00|1957.82|1957.32|1958.16|1957.66|1958.69|1958.08|1957.59|1957.09|1193
1596009900000|2020-07-29 08:05:00|1958.14|1957.64|1957.92|1957.42|1958.64|1958.12|1957.7|1957.2|1010
1596010200000|2020-07-29 08:10:00|1957.9|1957.4|1958.12|1957.62|1958.19|1957.69|1957.64|1957.08|678
1596010500000|2020-07-29 08:15:00|1958.13|1957.63|1957.49|1956.99|1958.17|1957.63|1957.39|1956.83|800
1596010800000|2020-07-29 08:20:00|1957.46|1956.96|1957.83|1957.33|1958.89|1958.39|1957.01|1956.51|1150
1596011100000|2020-07-29 08:25:00|1957.8|1957.3|1958.82|1958.32|1959.01|1958.51|1957.39|1956.89|994
1596011400000|2020-07-29 08:30:00|1958.83|1958.33|1957.87|1957.37|1959.67|1959.17|1957.24|1956.74|969
1596011700000|2020-07-29 08:35:00|1957.88|1957.38|1958.45|1957.95|1958.6|1958.1|1957.64|1957.14|796
1596012000000|2020-07-29 08:40:00|1958.41|1957.91|1958.43|1957.93|1958.69|1958.19|1957.86|1957.36|695
1596012300000|2020-07-29 08:45:00|1958.45|1957.95|1959.2|1958.7|1959.39|1958.89|1958.38|1957.88|1124
1596012600000|2020-07-29 08:50:00|1959.16|1958.66|1959.53|1959.03|1959.76|1959.26|1958.75|1958.25|997
1596012900000|2020-07-29 08:55:00|1959.54|1959.04|1959.34|1958.84|1959.59|1959.09|1959.1|1958.6|1143
1596013200000|2020-07-29 09:00:00|1959.36|1958.86|1958.73|1958.23|1959.62|1958.97|1958.6|1958.1|1178
1596013500000|2020-07-29 09:05:00|1958.74|1958.24|1958.49|1957.99|1959.01|1958.51|1958.21|1957.71|876
1596013800000|2020-07-29 09:10:00|1958.38|1957.88|1959.53|1959.03|1959.81|1959.31|1958.38|1957.88|878
1596014100000|2020-07-29 09:15:00|1959.51|1959.01|1959.17|1958.67|1959.77|1959.27|1958.98|1958.48|763
1596014400000|2020-07-29 09:20:00|1959.18|1958.68|1958.96|1958.46|1959.41|1958.91|1958.71|1958.21|842
1596014700000|2020-07-29 09:25:00|1958.99|1958.49|1956.96|1956.46|1959.2|1958.7|1954.8|1954.23|1141
1596015000000|2020-07-29 09:30:00|1956.99|1956.49|1955.79|1955.29|1957.2|1956.7|1955.25|1954.75|1127
1596015300000|2020-07-29 09:35:00|1955.78|1955.28|1955.54|1955.04|1955.94|1955.44|1955.36|1954.86|678
1596015600000|2020-07-29 09:40:00|1955.55|1955.05|1956.5|1956|1956.8|1956.3|1955.52|1955.02|913
1596015900000|2020-07-29 09:45:00|1956.47|1955.97|1957.07|1956.57|1957.67|1957.17|1956.43|1955.93|787
1596016200000|2020-07-29 09:50:00|1957.05|1956.55|1956.48|1955.98|1957.27|1956.77|1956.18|1955.68|748
1596016500000|2020-07-29 09:55:00|1956.47|1955.97|1956.98|1956.48|1957.34|1956.84|1956.23|1955.73|626
1596016800000|2020-07-29 10:00:00|1957.05|1956.55|1956.23|1955.73|1957.91|1957.41|1956.17|1955.67|804
1596017100000|2020-07-29 10:05:00|1956.21|1955.71|1956.07|1955.57|1956.31|1955.81|1955.49|1954.99|698
1596017400000|2020-07-29 10:10:00|1956.08|1955.58|1954.36|1953.86|1956.08|1955.58|1954.19|1953.69|994
1596017700000|2020-07-29 10:15:00|1954.37|1953.87|1955.52|1955.02|1955.63|1955.13|1954.31|1953.81|622
1596018000000|2020-07-29 10:20:00|1955.5|1955|1955.49|1954.99|1956.13|1955.63|1955.3|1954.8|610
1596018300000|2020-07-29 10:25:00|1955.51|1955.01|1954.52|1954.02|1955.59|1955.09|1954.13|1953.63|672
1596018600000|2020-07-29 10:30:00|1954.51|1954.01|1955.03|1954.53|1955.34|1954.69|1954.51|1954.01|699
1596018900000|2020-07-29 10:35:00|1955.08|1954.58|1955.41|1954.91|1956.06|1955.42|1954.97|1954.42|752
1596019200000|2020-07-29 10:40:00|1955.4|1954.9|1954.77|1954.27|1955.99|1955.43|1954.55|1953.97|781
1596019500000|2020-07-29 10:45:00|1954.79|1954.29|1954.78|1954.28|1955.62|1955.09|1954.09|1953.59|641
1596019800000|2020-07-29 10:50:00|1954.77|1954.27|1955.2|1954.7|1955.39|1954.89|1954.21|1953.66|608
1596020100000|2020-07-29 10:55:00|1955.21|1954.71|1956.19|1955.69|1956.75|1956.11|1955.21|1954.71|733
1596020400000|2020-07-29 11:00:00|1956.22|1955.72|1955.65|1955.15|1956.52|1955.92|1955.41|1954.91|674
1596020700000|2020-07-29 11:05:00|1955.66|1955.16|1956.31|1955.81|1956.54|1956.04|1955.51|1955.01|586
1596021000000|2020-07-29 11:10:00|1956.3|1955.8|1955.84|1955.34|1956.42|1955.92|1955.8|1955.3|541
1596021300000|2020-07-29 11:15:00|1955.83|1955.33|1956.17|1955.67|1956.29|1955.67|1955.8|1955.3|512
1596021600000|2020-07-29 11:20:00|1956.16|1955.66|1955.35|1954.85|1956.2|1955.7|1954.8|1954.18|869
1596021900000|2020-07-29 11:25:00|1955.32|1954.82|1955.14|1954.64|1955.64|1955.14|1954.15|1953.65|760
1596022200000|2020-07-29 11:30:00|1955.13|1954.63|1955.71|1955.21|1956.09|1955.53|1954.86|1954.36|875
1596022500000|2020-07-29 11:35:00|1955.69|1955.19|1956.21|1955.71|1956.48|1955.86|1955.34|1954.84|830
1596022800000|2020-07-29 11:40:00|1956.19|1955.69|1956.86|1956.36|1957.73|1957.18|1956.16|1955.4|897
1596023100000|2020-07-29 11:45:00|1956.97|1956.47|1958.05|1957.55|1958.31|1957.74|1956.89|1956.39|782
1596023400000|2020-07-29 11:50:00|1958.04|1957.54|1957.86|1957.36|1958.11|1957.61|1956.52|1955.95|856
1596023700000|2020-07-29 11:55:00|1957.84|1957.34|1956.78|1956.28|1958.06|1957.45|1956.66|1956.15|825
1596024000000|2020-07-29 12:00:00|1956.69|1956.19|1956.35|1955.85|1957.22|1956.63|1956.03|1955.43|947
1596024300000|2020-07-29 12:05:00|1956.29|1955.79|1956.56|1956.06|1957.48|1956.98|1955.83|1955.33|954
1596024600000|2020-07-29 12:10:00|1956.66|1956.16|1957.65|1957.15|1957.74|1957.17|1956.09|1955.59|880
1596024900000|2020-07-29 12:15:00|1957.66|1957.16|1955.78|1955.28|1957.67|1957.17|1955.26|1954.76|1070
1596025200000|2020-07-29 12:20:00|1955.79|1955.29|1955.67|1955.17|1957.06|1956.45|1955.34|1954.84|1145
1596025500000|2020-07-29 12:25:00|1955.64|1955.14|1954.95|1954.45|1955.64|1955.14|1953.01|1952.39|1446
1596025800000|2020-07-29 12:30:00|1954.84|1954.34|1957.33|1956.83|1957.42|1956.92|1954.08|1953.58|1345
1596026100000|2020-07-29 12:35:00|1957.34|1956.84|1957.05|1956.55|1958.39|1957.75|1955.48|1954.97|1443
1596026400000|2020-07-29 12:40:00|1957.09|1956.59|1958.67|1958.17|1958.69|1958.19|1955.26|1954.76|1283
1596026700000|2020-07-29 12:45:00|1958.64|1958.14|1958.47|1957.97|1960.12|1959.47|1958.27|1957.66|1295
1596027000000|2020-07-29 12:50:00|1958.57|1958.07|1959.55|1958.75|1959.57|1958.93|1958.25|1957.62|1177
1596027300000|2020-07-29 12:55:00|1959.51|1958.71|1960.53|1959.73|1960.62|1959.95|1957.87|1957.26|1301
1596027600000|2020-07-29 13:00:00|1960.43|1959.93|1961.17|1960.67|1962.41|1961.81|1960.29|1959.75|1698
1596027900000|2020-07-29 13:05:00|1961.23|1960.73|1959.64|1958.84|1961.89|1961.2|1958.59|1957.99|1557
1596028200000|2020-07-29 13:10:00|1959.57|1958.77|1959.88|1959.38|1961.25|1960.55|1959.03|1958.47|1289
1596028500000|2020-07-29 13:15:00|1959.85|1959.35|1960.97|1960.47|1961.1|1960.47|1958.78|1958.16|1211
1596028800000|2020-07-29 13:20:00|1960.96|1960.46|1960.75|1960.25|1961.35|1960.75|1960.44|1959.89|1084
1596029100000|2020-07-29 13:25:00|1960.76|1960.26|1959.21|1958.71|1960.99|1960.35|1958.36|1957.86|1078
1596029400000|2020-07-29 13:30:00|1959.2|1958.7|1961.28|1960.78|1962.28|1961.78|1958.75|1958.25|1544
1596029700000|2020-07-29 13:35:00|1961.27|1960.77|1958.75|1958.25|1961.86|1961.36|1958.53|1958.03|1553
1596030000000|2020-07-29 13:40:00|1958.77|1958.27|1955.02|1954.52|1958.96|1958.42|1950.1|1949.3|2076
1596030300000|2020-07-29 13:45:00|1954.97|1954.47|1954.74|1954.24|1955.46|1954.96|1953.2|1952.6|1881
1596030600000|2020-07-29 13:50:00|1954.72|1954.22|1954.09|1953.59|1954.72|1954.22|1950.75|1950.07|1858
1596030900000|2020-07-29 13:55:00|1954.03|1953.53|1953.44|1952.94|1955.21|1954.66|1952.85|1952.35|1708
1596031200000|2020-07-29 14:00:00|1953.43|1952.93|1953.05|1952.55|1954.55|1954.05|1952|1951.5|1736
1596031500000|2020-07-29 14:05:00|1953.06|1952.56|1953.72|1953.22|1954.09|1953.59|1952.31|1951.81|1589
1596031800000|2020-07-29 14:10:00|1953.66|1953.16|1942.41|1941.61|1954.67|1954.17|1941.97|1941.17|1835
1596032100000|2020-07-29 14:15:00|1942.39|1941.59|1947.84|1947.34|1949.53|1948.93|1941.9|1941.1|1980
1596032400000|2020-07-29 14:20:00|1947.82|1947.32|1946.65|1946.15|1948.71|1948.18|1946.25|1945.67|1756
1596032700000|2020-07-29 14:25:00|1946.67|1946.17|1950.39|1949.89|1951.1|1950.45|1946.59|1946.09|1842
1596033000000|2020-07-29 14:30:00|1950.31|1949.81|1950.42|1949.92|1951.4|1950.84|1949.57|1949.07|1546
1596033300000|2020-07-29 14:35:00|1950.44|1949.94|1952.62|1952.12|1953.65|1953.06|1950.33|1949.83|1560
1596033600000|2020-07-29 14:40:00|1952.79|1952.29|1955.43|1954.93|1956.09|1955.59|1951.83|1951.23|1580
1596033900000|2020-07-29 14:45:00|1955.38|1954.88|1956.81|1956.31|1957.49|1956.85|1954.79|1954.2|1604
1596034200000|2020-07-29 14:50:00|1956.78|1956.28|1955.3|1954.8|1957.08|1956.48|1954.38|1953.85|1471
1596034500000|2020-07-29 14:55:00|1955.25|1954.75|1956.74|1956.24|1957.4|1956.74|1954.82|1954.21|1573
1596034800000|2020-07-29 15:00:00|1956.71|1956.21|1956.12|1955.62|1957.44|1956.86|1955.73|1955.09|1475
1596035100000|2020-07-29 15:05:00|1956.13|1955.63|1956.41|1955.91|1958.19|1957.57|1955.58|1954.96|1449
1596035400000|2020-07-29 15:10:00|1956.36|1955.86|1955.77|1955.27|1957.01|1956.41|1955.72|1955.22|1292
1596035700000|2020-07-29 15:15:00|1955.75|1955.25|1956.58|1956.08|1957.31|1956.76|1955.19|1954.69|1246
1596036000000|2020-07-29 15:20:00|1956.57|1956.07|1956.12|1955.62|1956.93|1956.26|1955.72|1955.12|1159
1596036300000|2020-07-29 15:25:00|1956.06|1955.56|1957.7|1957.2|1958.23|1957.62|1955.69|1955.14|1289
1596036600000|2020-07-29 15:30:00|1957.85|1957.05|1957.91|1957.41|1958.49|1957.87|1957.01|1956.45|1359
1596036900000|2020-07-29 15:35:00|1957.97|1957.47|1958.56|1958.06|1959.18|1958.56|1957.35|1956.85|1307
1596037200000|2020-07-29 15:40:00|1958.57|1958.07|1960.36|1959.86|1960.86|1960.24|1958.57|1958.05|1800
1596037500000|2020-07-29 15:45:00|1960.37|1959.87|1959.96|1959.46|1960.83|1960.24|1958.84|1958.23|1747
1596037800000|2020-07-29 15:50:00|1959.99|1959.49|1959.83|1959.33|1961.24|1960.73|1959.21|1958.71|1713
1596038100000|2020-07-29 15:55:00|1959.86|1959.36|1958.74|1958.24|1960.45|1959.95|1958.44|1957.84|1486
1596038400000|2020-07-29 16:00:00|1958.88|1958.38|1958.49|1957.69|1959.04|1958.38|1956.76|1956.11|1607
1596038700000|2020-07-29 16:05:00|1958.48|1957.68|1957.98|1957.48|1958.48|1957.86|1957.63|1957.01|1340
1596039000000|2020-07-29 16:10:00|1957.93|1957.43|1958.61|1958.11|1959.62|1958.95|1957.42|1956.78|1351
1596039300000|2020-07-29 16:15:00|1958.6|1958.1|1958.48|1957.68|1959.36|1958.75|1958.02|1957.37|1288
1596039600000|2020-07-29 16:20:00|1958.45|1957.65|1957.65|1957.15|1959.07|1958.51|1957.62|1956.99|1175
1596039900000|2020-07-29 16:25:00|1957.69|1957.19|1957.77|1957.27|1958.62|1958.12|1957.57|1956.94|1152
1596040200000|2020-07-29 16:30:00|1957.76|1957.26|1959.34|1958.54|1959.51|1958.85|1957.56|1956.96|1286
1596040500000|2020-07-29 16:35:00|1959.17|1958.67|1959.51|1959.01|1959.81|1959.23|1958.85|1958.28|1127
1596040800000|2020-07-29 16:40:00|1959.52|1959.02|1960.16|1959.66|1960.47|1959.91|1958.81|1958.16|1166
1596041100000|2020-07-29 16:45:00|1960.17|1959.67|1960.25|1959.75|1961.47|1960.67|1959.66|1959.11|1299
1596041400000|2020-07-29 16:50:00|1960.29|1959.79|1960.47|1959.67|1960.87|1960.33|1959.71|1959.21|1152
1596041700000|2020-07-29 16:55:00|1960.48|1959.68|1960.64|1960.14|1961.02|1960.42|1960.07|1959.49|1175
1596042000000|2020-07-29 17:00:00|1960.55|1960.05|1959.9|1959.4|1961.08|1960.44|1959.79|1959.28|1269
1596042300000|2020-07-29 17:05:00|1960.09|1959.29|1960.45|1959.95|1960.86|1960.25|1959.86|1959.25|1119
1596042600000|2020-07-29 17:10:00|1960.48|1959.98|1960.52|1960.02|1961.04|1960.43|1960.27|1959.7|977
1596042900000|2020-07-29 17:15:00|1960.55|1960.05|1961.13|1960.63|1961.53|1960.94|1960.32|1959.79|1026
1596043200000|2020-07-29 17:20:00|1961.12|1960.62|1961.54|1961.04|1962|1961.32|1960.7|1960.16|1490
1596043500000|2020-07-29 17:25:00|1961.55|1961.05|1961.71|1961.21|1963.32|1962.73|1961.37|1960.79|1680
1596043800000|2020-07-29 17:30:00|1961.85|1961.05|1960.69|1960.19|1961.96|1961.27|1960.04|1959.5|1072
1596044100000|2020-07-29 17:35:00|1960.71|1960.21|1960.99|1960.49|1961.97|1961.47|1960.57|1959.97|1179
1596044400000|2020-07-29 17:40:00|1961.02|1960.52|1961.28|1960.78|1961.81|1961.15|1960.87|1960.21|1173
1596044700000|2020-07-29 17:45:00|1961.29|1960.79|1960.84|1960.34|1961.67|1961.01|1960.7|1960.15|837
1596045000000|2020-07-29 17:50:00|1960.85|1960.35|1960.77|1960.27|1961.11|1960.51|1959.49|1958.96|1207
1596045300000|2020-07-29 17:55:00|1960.92|1960.12|1960.29|1959.49|1962.04|1960.48|1960|1957.74|1008
1596045600000|2020-07-29 18:00:00|1960.14|1959.34|1957.92|1957.42|1963.07|1962.27|1954.68|1953.03|1907
1596045900000|2020-07-29 18:05:00|1957.93|1957.43|1965.51|1964.71|1965.6|1964.86|1957.93|1957.43|1884
1596046200000|2020-07-29 18:10:00|1965.53|1964.73|1969.07|1968.27|1969.21|1968.54|1965.53|1964.73|1954
1596046500000|2020-07-29 18:15:00|1969.05|1968.25|1965.59|1964.79|1969.27|1968.59|1965.12|1964.47|1839
1596046800000|2020-07-29 18:20:00|1965.61|1964.81|1968.3|1967.8|1968.58|1968.04|1965.52|1964.77|1635
1596047100000|2020-07-29 18:25:00|1968.31|1967.81|1967.43|1966.63|1968.69|1968.06|1966.28|1965.48|1611
1596047400000|2020-07-29 18:30:00|1967.44|1966.64|1968.67|1968.17|1968.9|1968.25|1966.98|1966.34|1502
1596047700000|2020-07-29 18:35:00|1968.66|1968.16|1973.06|1972.56|1973.28|1972.6|1968.55|1968.05|1804
1596048000000|2020-07-29 18:40:00|1973.04|1972.54|1978.97|1978.17|1978.97|1978.17|1971.31|1970.51|1920
1596048300000|2020-07-29 18:45:00|1978.99|1978.19|1978.58|1977.78|1980.69|1979.89|1973.45|1972.41|2080
1596048600000|2020-07-29 18:50:00|1978.57|1977.77|1974.31|1973.51|1981.25|1980.54|1970.72|1970.19|2072
1596048900000|2020-07-29 18:55:00|1974.33|1973.53|1967.56|1967.06|1975.6|1974.8|1966.51|1965.86|2081
1596049200000|2020-07-29 19:00:00|1967.55|1967.05|1952.13|1951.33|1967.98|1967.33|1952.13|1951.33|2246
1596049500000|2020-07-29 19:05:00|1952.16|1951.36|1958.99|1958.49|1962.79|1961.99|1951.76|1950.96|2147
1596049800000|2020-07-29 19:10:00|1958.96|1958.46|1964.08|1963.28|1968.56|1967.76|1957.07|1956.48|2017
1596050100000|2020-07-29 19:15:00|1964.11|1963.31|1965.27|1964.47|1965.66|1964.86|1962.15|1961.65|1791
1596050400000|2020-07-29 19:20:00|1965.24|1964.44|1967.87|1967.07|1969.15|1968.59|1964.76|1963.96|1865
1596050700000|2020-07-29 19:25:00|1967.83|1967.03|1966.44|1965.64|1968.61|1968.01|1963.23|1962.56|1690
1596051000000|2020-07-29 19:30:00|1966.45|1965.65|1971.23|1970.73|1971.51|1971.01|1965.55|1964.89|1612
1596051300000|2020-07-29 19:35:00|1971.25|1970.75|1970.09|1969.59|1971.62|1970.94|1969.19|1968.55|1485
1596051600000|2020-07-29 19:40:00|1970.1|1969.6|1969.54|1969.04|1970.38|1969.78|1968.25|1967.63|1418
1596051900000|2020-07-29 19:45:00|1969.56|1969.06|1968.42|1967.92|1969.78|1969.17|1965.86|1965.25|1612
1596052200000|2020-07-29 19:50:00|1968.4|1967.9|1968.7|1968.2|1969.34|1968.84|1966.58|1966.08|1419
1596052500000|2020-07-29 19:55:00|1968.71|1968.21|1969.68|1969.18|1970.33|1969.81|1967.07|1966.57|1517
1596052800000|2020-07-29 20:00:00|1969.69|1969.19|1968.42|1967.62|1970.34|1969.84|1968.23|1967.43|752
1596053100000|2020-07-29 20:05:00|1968.36|1967.56|1969.86|1969.36|1970.09|1969.42|1967.6|1966.8|642
1596053400000|2020-07-29 20:10:00|1969.74|1969.24|1970.28|1969.48|1970.38|1969.72|1969.1|1968.3|514
1596053700000|2020-07-29 20:15:00|1970.27|1969.47|1969.3|1968.8|1970.27|1969.7|1968.97|1968.29|460
1596054000000|2020-07-29 20:20:00|1969.47|1968.67|1969.07|1968.27|1969.86|1969.36|1968.39|1967.67|461
1596054300000|2020-07-29 20:25:00|1969.01|1968.21|1969.29|1968.49|1969.5|1968.78|1968.32|1967.52|456
1596054600000|2020-07-29 20:30:00|1969.26|1968.46|1968.24|1967.44|1969.73|1968.93|1968.01|1967.21|455
1596054900000|2020-07-29 20:35:00|1967.9|1967.1|1968.73|1967.93|1969.43|1968.78|1967.5|1966.7|502
1596055200000|2020-07-29 20:40:00|1968.78|1967.98|1969.8|1969|1970.46|1969.66|1968.46|1967.66|409
1596055500000|2020-07-29 20:45:00|1969.78|1968.98|1971.66|1970.86|1971.74|1970.94|1969.45|1968.65|408
1596055800000|2020-07-29 20:50:00|1971.74|1970.94|1971.64|1970.84|1971.99|1971.19|1971.36|1970.56|310
1596056100000|2020-07-29 20:55:00|1971.67|1970.87|1971.33|1970.53|1971.76|1970.96|1970.67|1969.87|317
1596060000000|2020-07-29 22:00:00|1970.64|1969.84|1971.76|1970.96|1973.09|1971.3|1970.19|1968.19|703
1596060300000|2020-07-29 22:05:00|1971.75|1970.95|1971.35|1970.55|1972.56|1971.76|1969.53|1968.44|750
1596060600000|2020-07-29 22:10:00|1971.12|1970.32|1971.63|1970.83|1972|1971.2|1970.15|1969.35|519
1596060900000|2020-07-29 22:15:00|1971.61|1970.81|1971.75|1970.95|1972.4|1971.6|1971.11|1970.31|429
1596061200000|2020-07-29 22:20:00|1971.73|1970.93|1971.25|1970.45|1972.08|1971.28|1971.21|1970.41|290
1596061500000|2020-07-29 22:25:00|1971.41|1970.61|1969.93|1969.13|1971.47|1970.67|1969.78|1968.98|453
1596061800000|2020-07-29 22:30:00|1969.78|1968.98|1969.29|1968.49|1969.91|1969.11|1968.74|1967.94|467
1596062100000|2020-07-29 22:35:00|1969.33|1968.53|1969.37|1968.57|1970.18|1969.38|1969.1|1968.4|391
1596062400000|2020-07-29 22:40:00|1969.39|1968.59|1969.04|1968.24|1969.94|1969.14|1968.89|1968.09|252
1596062700000|2020-07-29 22:45:00|1969.03|1968.23|1967.03|1966.23|1969.69|1968.89|1966.74|1966.17|375
1596063000000|2020-07-29 22:50:00|1967.04|1966.24|1968.97|1968.17|1969.07|1968.27|1966.88|1966.24|555
1596063300000|2020-07-29 22:55:00|1968.83|1968.03|1969.59|1968.79|1969.93|1969.13|1968.75|1967.95|402
1596063600000|2020-07-29 23:00:00|1969.84|1969.04|1970.48|1969.68|1972.08|1970.44|1969.78|1967.68|530
1596063900000|2020-07-29 23:05:00|1970.33|1969.53|1969.82|1969.02|1970.92|1970.12|1969.53|1968.73|472
1596064200000|2020-07-29 23:10:00|1969.81|1969.01|1969.12|1968.32|1970.2|1969.58|1968.99|1968.19|433
1596064500000|2020-07-29 23:15:00|1969.24|1968.44|1968.44|1967.64|1969.6|1968.8|1968.08|1967.28|404
1596064800000|2020-07-29 23:20:00|1968.42|1967.62|1967.91|1967.11|1968.81|1968.01|1967.72|1966.93|430
1596065100000|2020-07-29 23:25:00|1968.02|1967.22|1968.93|1968.13|1969.58|1968.78|1967.91|1967.11|324
1596065400000|2020-07-29 23:30:00|1968.76|1967.96|1968.87|1968.07|1969.17|1968.37|1968.54|1967.74|302
1596065700000|2020-07-29 23:35:00|1968.88|1968.08|1966.7|1965.9|1968.97|1968.2|1966.64|1965.84|465
1596066000000|2020-07-29 23:40:00|1966.68|1965.88|1967.94|1967.14|1968.25|1967.45|1966.11|1965.46|787
1596066300000|2020-07-29 23:45:00|1967.92|1967.12|1967.32|1966.52|1967.94|1967.14|1966.51|1966.01|490
1596066600000|2020-07-29 23:50:00|1967.3|1966.5|1966.67|1965.87|1967.44|1966.64|1966.26|1965.59|476
1596066900000|2020-07-29 23:55:00|1966.59|1965.79|1966.97|1966.17|1967.19|1966.39|1966.16|1965.36|485
1596067200000|2020-07-30 00:00:00|1966.99|1966.19|1965.6|1964.8|1968.21|1967.41|1964.94|1964.33|703
1596067500000|2020-07-30 00:05:00|1965.64|1964.84|1965.98|1965.18|1966.85|1966.09|1965.22|1964.54|584
1596067800000|2020-07-30 00:10:00|1965.86|1965.06|1967.22|1966.42|1967.25|1966.68|1965.7|1964.93|507
1596068100000|2020-07-30 00:15:00|1967.24|1966.44|1965.8|1965.3|1967.48|1966.8|1965.36|1964.74|631
1596068400000|2020-07-30 00:20:00|1965.83|1965.33|1967.91|1967.11|1969.55|1968.77|1965.35|1964.64|1078
1596068700000|2020-07-30 00:25:00|1967.89|1967.09|1967.35|1966.85|1968.54|1967.74|1967.31|1966.67|482
1596069000000|2020-07-30 00:30:00|1967.57|1966.77|1966.92|1966.12|1967.61|1966.93|1966.27|1965.66|450
1596069300000|2020-07-30 00:35:00|1966.93|1966.13|1966.75|1965.95|1967.12|1966.6|1966.16|1965.51|376
1596069600000|2020-07-30 00:40:00|1966.76|1965.96|1965.3|1964.8|1966.9|1966.24|1965.3|1964.8|301
1596069900000|2020-07-30 00:45:00|1965.49|1964.99|1965.78|1965.28|1966.35|1965.55|1965.17|1964.55|422
1596070200000|2020-07-30 00:50:00|1965.77|1965.27|1966.03|1965.23|1966.75|1966.25|1965.21|1964.69|400
1596070500000|2020-07-30 00:55:00|1965.95|1965.15|1967.22|1966.42|1967.35|1966.75|1965.59|1964.82|479
1596070800000|2020-07-30 01:00:00|1967.23|1966.43|1970.2|1969.4|1970.46|1969.66|1965.89|1965.3|1278
1596071100000|2020-07-30 01:05:00|1970.19|1969.39|1967.83|1967.03|1971.25|1970.45|1967.49|1966.72|1126
1596071400000|2020-07-30 01:10:00|1967.82|1967.02|1966.83|1966.03|1968.76|1968.17|1965.47|1964.67|1035
1596071700000|2020-07-30 01:15:00|1966.75|1965.95|1967.25|1966.45|1968.15|1967.35|1965.77|1964.97|830
1596072000000|2020-07-30 01:20:00|1967.32|1966.52|1967.72|1966.92|1968.52|1967.77|1967.04|1966.29|711
1596072300000|2020-07-30 01:25:00|1967.71|1966.91|1965.02|1964.22|1967.75|1967.02|1964.42|1963.84|1144
1596072600000|2020-07-30 01:30:00|1964.93|1964.13|1966.39|1965.59|1966.69|1966.12|1964.74|1964.13|979
1596072900000|2020-07-30 01:35:00|1966.48|1965.68|1965.5|1964.7|1966.66|1966.05|1965.02|1964.36|822
1596073200000|2020-07-30 01:40:00|1965.43|1964.63|1965.73|1965.23|1966.22|1965.72|1965.17|1964.52|623
1596073500000|2020-07-30 01:45:00|1965.69|1965.19|1965.24|1964.44|1965.86|1965.29|1964.49|1963.99|628
1596073800000|2020-07-30 01:50:00|1965.13|1964.63|1963.59|1963.09|1965.35|1964.74|1963.01|1962.38|859
1596074100000|2020-07-30 01:55:00|1963.5|1963|1962.24|1961.44|1963.98|1963.36|1961.35|1960.55|950
1596074400000|2020-07-30 02:00:00|1962.26|1961.46|1962.39|1961.89|1962.62|1961.98|1961.18|1960.49|844
1596074700000|2020-07-30 02:05:00|1962.25|1961.75|1962.02|1961.22|1962.65|1961.98|1961.68|1960.88|708
1596075000000|2020-07-30 02:10:00|1962.06|1961.26|1963.69|1962.89|1964.05|1963.35|1961.06|1960.56|961
1596075300000|2020-07-30 02:15:00|1963.78|1962.98|1963.99|1963.19|1964.01|1963.39|1962.8|1962.18|512
1596075600000|2020-07-30 02:20:00|1964.02|1963.22|1963.26|1962.46|1964.17|1963.37|1962.97|1962.17|452
1596075900000|2020-07-30 02:25:00|1963.24|1962.44|1963.77|1962.97|1963.88|1963.12|1963.21|1962.41|282
1596076200000|2020-07-30 02:30:00|1963.78|1962.98|1964.61|1963.81|1964.73|1964.13|1963.54|1962.89|734
1596076500000|2020-07-30 02:35:00|1964.58|1963.78|1964.53|1963.73|1964.79|1964.19|1964.28|1963.61|466
1596076800000|2020-07-30 02:40:00|1964.51|1963.71|1964.77|1964.27|1964.92|1964.32|1964.29|1963.53|482
1596077100000|2020-07-30 02:45:00|1964.67|1964.17|1965.6|1965.1|1967.07|1966.45|1964.48|1963.84|1144
1596077400000|2020-07-30 02:50:00|1965.62|1965.12|1966.05|1965.25|1966.54|1965.89|1965|1964.37|761
1596077700000|2020-07-30 02:55:00|1965.89|1965.39|1966.73|1966.23|1967.06|1966.47|1965.04|1964.41|824
1596078000000|2020-07-30 03:00:00|1966.86|1966.36|1968.21|1967.41|1968.42|1967.8|1966.58|1965.93|999
1596078300000|2020-07-30 03:05:00|1968.27|1967.47|1966.25|1965.75|1968.33|1967.83|1965.88|1965.33|795
1596078600000|2020-07-30 03:10:00|1966.32|1965.52|1965.94|1965.44|1966.54|1965.82|1965.31|1964.61|650
1596078900000|2020-07-30 03:15:00|1965.95|1965.45|1964.95|1964.45|1966.4|1965.77|1964.65|1963.85|647
1596079200000|2020-07-30 03:20:00|1965.01|1964.51|1965.86|1965.36|1966.15|1965.46|1964.46|1963.83|647
1596079500000|2020-07-30 03:25:00|1966.01|1965.21|1965.7|1964.9|1966.16|1965.36|1965.16|1964.36|412
1596079800000|2020-07-30 03:30:00|1965.67|1964.87|1964.61|1963.81|1966.23|1965.46|1964.31|1963.61|605
1596080100000|2020-07-30 03:35:00|1964.74|1963.94|1963.82|1963.02|1964.97|1964.23|1963.57|1962.77|529
1596080400000|2020-07-30 03:40:00|1963.83|1963.03|1963.72|1962.92|1964.31|1963.59|1963.62|1962.82|395
1596080700000|2020-07-30 03:45:00|1963.68|1962.88|1964.72|1963.92|1965|1964.35|1963.54|1962.76|410
1596081000000|2020-07-30 03:50:00|1964.67|1963.87|1965.69|1964.89|1965.96|1965.41|1964.03|1963.23|467
1596081300000|2020-07-30 03:55:00|1965.7|1964.9|1965.71|1964.91|1966.17|1965.53|1965.22|1964.5|429
1596081600000|2020-07-30 04:00:00|1965.66|1964.86|1964.74|1963.94|1965.77|1965.09|1964.45|1963.87|500
1596081900000|2020-07-30 04:05:00|1964.73|1963.93|1964.87|1964.07|1965.14|1964.43|1964.29|1963.68|466
1596082200000|2020-07-30 04:10:00|1964.9|1964.1|1963.43|1962.63|1965.07|1964.42|1962.25|1961.75|507
1596082500000|2020-07-30 04:15:00|1963.35|1962.85|1961.47|1960.97|1963.53|1962.9|1959.4|1958.82|1254
1596082800000|2020-07-30 04:20:00|1961.62|1960.82|1962.5|1961.7|1962.71|1961.91|1960.92|1960.42|661
1596083100000|2020-07-30 04:25:00|1962.63|1961.83|1962.78|1962.28|1963.21|1962.51|1961.92|1961.39|651
1596083400000|2020-07-30 04:30:00|1962.93|1962.13|1963.3|1962.8|1963.91|1963.2|1962.58|1961.99|625
1596083700000|2020-07-30 04:35:00|1963.45|1962.65|1962.7|1961.9|1963.58|1962.88|1961.66|1960.88|625
1596084000000|2020-07-30 04:40:00|1962.69|1961.89|1962.53|1962.03|1962.94|1962.34|1962.03|1961.34|436
1596084300000|2020-07-30 04:45:00|1962.54|1962.04|1962.6|1962.1|1963.31|1962.66|1962.41|1961.66|389
1596084600000|2020-07-30 04:50:00|1962.48|1961.98|1962.95|1962.45|1963.44|1962.73|1962.41|1961.7|421
1596084900000|2020-07-30 04:55:00|1962.96|1962.46|1962.64|1962.14|1963.23|1962.73|1962.29|1961.57|478
1596085200000|2020-07-30 05:00:00|1962.69|1962.19|1962.23|1961.43|1963.08|1962.28|1961.88|1961.08|627
1596085500000|2020-07-30 05:05:00|1961.9|1961.1|1961.36|1960.56|1962.49|1961.69|1960.5|1959.7|653
1596085800000|2020-07-30 05:10:00|1961.35|1960.55|1961.5|1960.7|1962.21|1961.55|1961.27|1960.53|594
1596086100000|2020-07-30 05:15:00|1961.49|1960.69|1960.69|1959.89|1961.78|1961.12|1960.63|1959.89|642
1596086400000|2020-07-30 05:20:00|1960.67|1959.87|1961.4|1960.6|1961.93|1961.14|1960.67|1959.87|722
1596086700000|2020-07-30 05:25:00|1961.46|1960.66|1957.42|1956.62|1961.69|1960.89|1956.22|1955.42|1516
1596087000000|2020-07-30 05:30:00|1957.46|1956.66|1959.35|1958.55|1960.23|1959.43|1956.95|1956.17|1406
1596087300000|2020-07-30 05:35:00|1959.32|1958.52|1960.35|1959.55|1960.99|1960.19|1958.07|1957.44|1059
1596087600000|2020-07-30 05:40:00|1960.36|1959.56|1959.64|1958.84|1960.67|1959.91|1959.48|1958.81|745
1596087900000|2020-07-30 05:45:00|1959.65|1958.85|1959.04|1958.24|1960.13|1959.63|1957.79|1956.99|1219
1596088200000|2020-07-30 05:50:00|1959.08|1958.28|1959.72|1958.92|1960.53|1959.73|1958.51|1957.71|1066
1596088500000|2020-07-30 05:55:00|1959.73|1958.93|1959.19|1958.39|1960.6|1959.96|1959.09|1958.29|710
1596088800000|2020-07-30 06:00:00|1958.92|1958.12|1960.97|1960.47|1961.18|1960.56|1958.76|1958.01|1324
1596089100000|2020-07-30 06:05:00|1960.99|1960.49|1961.75|1960.95|1962.66|1962.16|1960.57|1959.93|1330
1596089400000|2020-07-30 06:10:00|1961.57|1961.07|1961.36|1960.86|1962.28|1961.69|1960.91|1960.41|995
1596089700000|2020-07-30 06:15:00|1961.37|1960.87|1960.73|1959.93|1961.72|1961.09|1960.31|1959.78|1021
1596090000000|2020-07-30 06:20:00|1960.72|1959.92|1961.57|1961.07|1961.91|1961.27|1960.38|1959.77|844
1596090300000|2020-07-30 06:25:00|1961.55|1961.05|1960.3|1959.5|1961.76|1961.08|1959.85|1959.2|941
1596090600000|2020-07-30 06:30:00|1960.37|1959.57|1959.69|1959.19|1961.26|1960.61|1958.4|1957.74|1163
1596090900000|2020-07-30 06:35:00|1959.7|1959.2|1958.54|1958.04|1960.19|1959.47|1957.51|1957.01|1367
1596091200000|2020-07-30 06:40:00|1958.49|1957.99|1958.12|1957.62|1959.93|1959.28|1957.76|1957.13|1661
1596091500000|2020-07-30 06:45:00|1958.06|1957.56|1954.85|1954.35|1958.06|1957.56|1954.77|1953.97|1604
1596091800000|2020-07-30 06:50:00|1954.87|1954.37|1953.81|1953.31|1955.51|1954.81|1952.01|1951.33|1789
1596092100000|2020-07-30 06:55:00|1953.82|1953.32|1955.81|1955.31|1957.2|1956.4|1953.8|1953.28|1660
1596092400000|2020-07-30 07:00:00|1955.79|1955.29|1956.09|1955.59|1958.02|1957.4|1954.04|1953.45|1582
1596092700000|2020-07-30 07:05:00|1956.15|1955.65|1953.68|1953.18|1956.56|1956.06|1952.94|1952.42|1330
1596093000000|2020-07-30 07:10:00|1953.74|1953.24|1954.34|1953.84|1955.05|1954.55|1951.6|1951.02|1503
1596093300000|2020-07-30 07:15:00|1954.31|1953.81|1953.35|1952.85|1955.75|1955.23|1952.62|1952.12|1320
1596093600000|2020-07-30 07:20:00|1953.39|1952.89|1951.5|1951|1955.01|1954.51|1951.35|1950.85|1377
1596093900000|2020-07-30 07:25:00|1951.49|1950.99|1950.75|1950.25|1953.14|1952.64|1949.19|1948.69|1722
1596094200000|2020-07-30 07:30:00|1950.77|1950.27|1948.02|1947.52|1951.35|1950.85|1947.66|1947.06|1520
1596094500000|2020-07-30 07:35:00|1948.05|1947.55|1952.7|1952.2|1952.9|1952.29|1948.04|1947.54|1557
1596094800000|2020-07-30 07:40:00|1952.71|1952.21|1955.9|1955.4|1956.23|1955.55|1952.71|1952.21|1519
1596095100000|2020-07-30 07:45:00|1955.88|1955.38|1956.74|1956.24|1957.59|1957.03|1954.91|1954.36|1420
1596095400000|2020-07-30 07:50:00|1956.73|1956.23|1957.54|1956.74|1958.07|1957.57|1955.44|1954.81|1247
1596095700000|2020-07-30 07:55:00|1957.55|1956.75|1956.22|1955.72|1957.58|1956.95|1955.91|1955.38|1162
1596096000000|2020-07-30 08:00:00|1956.28|1955.78|1956.62|1956.12|1959.99|1959.3|1956.28|1955.78|1428
1596096300000|2020-07-30 08:05:00|1956.63|1956.13|1955.94|1955.44|1958.27|1957.77|1955.11|1954.56|1367
1596096600000|2020-07-30 08:10:00|1955.93|1955.43|1956.07|1955.57|1957.65|1956.96|1954.8|1954.24|1149
1596096900000|2020-07-30 08:15:00|1956.04|1955.54|1956.34|1955.84|1957.07|1956.54|1955.18|1954.65|1105
1596097200000|2020-07-30 08:20:00|1956.33|1955.83|1954.35|1953.85|1956.55|1955.9|1953.57|1953.07|1280
1596097500000|2020-07-30 08:25:00|1954.31|1953.81|1954.86|1954.36|1955.06|1954.56|1952.58|1952.08|1241
1596097800000|2020-07-30 08:30:00|1954.87|1954.37|1955.85|1955.35|1957.23|1956.69|1953.6|1953.04|1220
1596098100000|2020-07-30 08:35:00|1955.89|1955.39|1954.9|1954.4|1956.09|1955.44|1954.4|1953.75|1049
1596098400000|2020-07-30 08:40:00|1954.91|1954.41|1953.82|1953.32|1955.05|1954.43|1952.31|1951.81|1225
1596098700000|2020-07-30 08:45:00|1953.81|1953.31|1952.58|1952.08|1953.85|1953.35|1951.69|1951|1252
1596099000000|2020-07-30 08:50:00|1952.47|1951.97|1955.81|1955.31|1956.05|1955.43|1951.57|1951.07|1265
1596099300000|2020-07-30 08:55:00|1955.79|1955.29|1953.52|1952.72|1956.05|1955.45|1951.99|1951.32|1138
1596099600000|2020-07-30 09:00:00|1953.33|1952.83|1951.77|1951.27|1954.89|1954.21|1951.16|1950.59|1234
1596099900000|2020-07-30 09:05:00|1951.71|1951.21|1949.15|1948.35|1952.13|1951.52|1949|1948.27|1394
1596100200000|2020-07-30 09:10:00|1949.13|1948.33|1950.2|1949.7|1950.58|1949.81|1945.33|1944.83|1738
1596100500000|2020-07-30 09:15:00|1950.15|1949.65|1951.53|1950.73|1951.91|1951.34|1949.95|1949.32|1300
1596100800000|2020-07-30 09:20:00|1951.39|1950.59|1951.97|1951.47|1952.35|1951.63|1951.13|1950.51|1083
1596101100000|2020-07-30 09:25:00|1951.98|1951.48|1952.18|1951.68|1953.28|1952.74|1951.47|1950.91|1020
1596101400000|2020-07-30 09:30:00|1952.2|1951.7|1952.89|1952.39|1953.13|1952.6|1951.15|1950.63|1029
1596101700000|2020-07-30 09:35:00|1952.9|1952.4|1953.17|1952.67|1953.63|1953.03|1952.05|1951.52|856
1596102000000|2020-07-30 09:40:00|1953.05|1952.55|1954.18|1953.68|1954.65|1954.11|1952.47|1951.97|1101
1596102300000|2020-07-30 09:45:00|1954.21|1953.71|1953.83|1953.33|1954.81|1954.2|1953.35|1952.85|879
1596102600000|2020-07-30 09:50:00|1953.86|1953.36|1954.52|1954.02|1955.25|1954.75|1953.69|1953.03|1004
1596102900000|2020-07-30 09:55:00|1954.53|1954.03|1955.12|1954.62|1955.3|1954.8|1954.35|1953.85|845
1596103200000|2020-07-30 10:00:00|1955.07|1954.57|1952.78|1952.28|1955.78|1955.28|1952.33|1951.69|1146
1596103500000|2020-07-30 10:05:00|1952.74|1952.24|1952.41|1951.91|1953.53|1952.93|1952.21|1951.6|922
1596103800000|2020-07-30 10:10:00|1952.4|1951.9|1952.94|1952.44|1953.25|1952.75|1952.05|1951.32|906
1596104100000|2020-07-30 10:15:00|1953.06|1952.56|1952.39|1951.89|1953.06|1952.56|1952.21|1951.71|832
1596104400000|2020-07-30 10:20:00|1952.4|1951.9|1952.62|1952.12|1952.98|1952.34|1951.96|1951.46|730
1596104700000|2020-07-30 10:25:00|1952.54|1952.04|1954.21|1953.41|1955.06|1954.41|1952.32|1951.8|1010
1596105000000|2020-07-30 10:30:00|1954.04|1953.54|1955.59|1955.09|1955.69|1955.13|1953.41|1952.91|928
1596105300000|2020-07-30 10:35:00|1955.56|1955.06|1955.54|1955.04|1956.4|1955.9|1955.25|1954.61|1084
1596105600000|2020-07-30 10:40:00|1955.56|1955.06|1955.12|1954.62|1955.74|1955.24|1955.01|1954.49|655
1596105900000|2020-07-30 10:45:00|1955.06|1954.56|1952.17|1951.67|1955.19|1954.69|1952.04|1951.31|1069
1596106200000|2020-07-30 10:50:00|1952.12|1951.62|1952.37|1951.87|1953.91|1953.27|1951.85|1951.15|1167
1596106500000|2020-07-30 10:55:00|1952.35|1951.85|1953.44|1952.94|1953.97|1953.38|1952.3|1951.8|1135
1596106800000|2020-07-30 11:00:00|1953.51|1953.01|1953.72|1953.22|1954.85|1954.2|1953.27|1952.66|1138
1596107100000|2020-07-30 11:05:00|1953.74|1953.24|1954.52|1954.02|1955.03|1954.44|1953.31|1952.81|1044
1596107400000|2020-07-30 11:10:00|1954.47|1953.97|1954.04|1953.54|1954.82|1954.24|1953.82|1953.24|837
1596107700000|2020-07-30 11:15:00|1954.15|1953.65|1954.97|1954.47|1955.24|1954.74|1953.73|1953.23|741
1596108000000|2020-07-30 11:20:00|1954.96|1954.46|1955.85|1955.35|1956.69|1956.19|1954.4|1953.9|860
1596108300000|2020-07-30 11:25:00|1955.86|1955.36|1955.17|1954.67|1957.01|1956.21|1955.1|1954.51|752
1596108600000|2020-07-30 11:30:00|1955.19|1954.69|1956.13|1955.63|1956.97|1956.43|1955.17|1954.66|1063
1596108900000|2020-07-30 11:35:00|1956.14|1955.64|1955.49|1954.99|1956.88|1956.38|1955.43|1954.93|682
1596109200000|2020-07-30 11:40:00|1955.48|1954.98|1955.69|1955.19|1956.21|1955.71|1954.85|1954.35|791
1596109500000|2020-07-30 11:45:00|1955.7|1955.2|1955.33|1954.83|1956.19|1955.69|1955.26|1954.56|753
1596109800000|2020-07-30 11:50:00|1955.36|1954.86|1954.15|1953.65|1955.36|1954.86|1953.09|1952.42|1235
1596110100000|2020-07-30 11:55:00|1954.2|1953.7|1953.8|1953.3|1954.38|1953.88|1953.1|1952.6|1013
1596110400000|2020-07-30 12:00:00|1953.78|1953.28|1954.28|1953.78|1955.85|1955.24|1953.13|1952.63|1420
1596110700000|2020-07-30 12:05:00|1954.27|1953.77|1953.61|1953.11|1954.48|1953.86|1953.11|1952.53|1159
1596111000000|2020-07-30 12:10:00|1953.63|1953.13|1953.02|1952.52|1953.88|1953.35|1951.85|1951.22|1266
1596111300000|2020-07-30 12:15:00|1953.05|1952.55|1951.76|1951.26|1953.33|1952.8|1950.79|1950.29|1152
1596111600000|2020-07-30 12:20:00|1951.72|1951.22|1954.92|1954.42|1955.56|1954.91|1951.3|1950.72|1386
1596111900000|2020-07-30 12:25:00|1954.96|1954.46|1954.29|1953.49|1955.33|1954.68|1953.39|1952.77|1421
1596112200000|2020-07-30 12:30:00|1954.57|1953.77|1950.71|1950.21|1955.03|1954.23|1950.47|1949.97|1734
1596112500000|2020-07-30 12:35:00|1950.78|1950.28|1950.49|1949.99|1953.14|1952.34|1950.17|1949.66|1606
1596112800000|2020-07-30 12:40:00|1950.54|1949.74|1949.86|1949.36|1952.72|1952.15|1949.3|1948.8|1567
1596113100000|2020-07-30 12:45:00|1949.9|1949.4|1948.99|1948.49|1951.17|1950.67|1945.26|1944.69|1685
1596113400000|2020-07-30 12:50:00|1949.01|1948.51|1950.03|1949.53|1951.78|1951.28|1948.93|1948.3|1713
1596113700000|2020-07-30 12:55:00|1950.04|1949.54|1953.69|1953.19|1954.35|1953.61|1949.23|1948.64|1784
1596114000000|2020-07-30 13:00:00|1953.62|1953.12|1957.14|1956.64|1957.3|1956.8|1951.78|1951.1|2145
1596114300000|2020-07-30 13:05:00|1957.22|1956.72|1956.66|1956.16|1957.31|1956.72|1954.96|1954.32|1719
1596114600000|2020-07-30 13:10:00|1956.65|1956.15|1955.38|1954.88|1957.96|1957.43|1954.58|1954.08|1808
1596114900000|2020-07-30 13:15:00|1955.35|1954.85|1954.44|1953.94|1957.56|1957.06|1954.07|1953.57|1642
1596115200000|2020-07-30 13:20:00|1954.35|1953.85|1954.23|1953.73|1955.85|1955.24|1953.79|1953.17|1376
1596115500000|2020-07-30 13:25:00|1954.45|1953.65|1953.17|1952.67|1955.29|1954.64|1952.9|1952.31|1440
1596115800000|2020-07-30 13:30:00|1953.24|1952.74|1954.31|1953.81|1955.95|1955.45|1951.85|1951.33|1739
1596116100000|2020-07-30 13:35:00|1954.32|1953.82|1957.18|1956.68|1958.32|1957.8|1954.2|1953.7|1830
1596116400000|2020-07-30 13:40:00|1957.26|1956.76|1959.81|1959.01|1960.77|1960.27|1957.15|1956.65|1908
1596116700000|2020-07-30 13:45:00|1959.61|1959.11|1960.94|1960.44|1962.37|1961.71|1959.59|1959.09|1837
1596117000000|2020-07-30 13:50:00|1960.89|1960.39|1958.23|1957.73|1961.88|1961.38|1957.59|1956.98|1741
1596117300000|2020-07-30 13:55:00|1958.2|1957.7|1955.79|1955.29|1958.52|1958.02|1955.2|1954.7|1778
1596117600000|2020-07-30 14:00:00|1955.85|1955.35|1956.19|1955.69|1958.58|1958.05|1954.49|1953.99|1910
1596117900000|2020-07-30 14:05:00|1956.16|1955.66|1957.71|1957.21|1957.89|1957.35|1955.11|1954.61|1696
1596118200000|2020-07-30 14:10:00|1957.76|1957.26|1955.62|1955.12|1958.66|1958.16|1955.44|1954.94|1669
1596118500000|2020-07-30 14:15:00|1955.61|1955.11|1950.77|1950.27|1955.71|1955.21|1949.96|1949.16|2065
1596118800000|2020-07-30 14:20:00|1950.73|1950.23|1950.59|1950.09|1952.09|1951.59|1947.28|1946.78|1938
1596119100000|2020-07-30 14:25:00|1950.57|1950.07|1949.62|1949.12|1951.01|1950.34|1945.96|1945.37|1780
1596119400000|2020-07-30 14:30:00|1949.69|1949.19|1947.9|1947.4|1950.25|1949.74|1946.05|1945.55|1887
1596119700000|2020-07-30 14:35:00|1947.91|1947.41|1947.09|1946.59|1949.17|1948.67|1947.04|1946.42|1686
1596120000000|2020-07-30 14:40:00|1947.13|1946.63|1942.98|1942.48|1948.46|1947.96|1942.34|1941.84|1987
1596120300000|2020-07-30 14:45:00|1942.92|1942.42|1942.99|1942.49|1945.91|1945.31|1940.21|1939.71|1936
1596120600000|2020-07-30 14:50:00|1942.98|1942.48|1944.61|1944.11|1945.28|1944.74|1942.71|1942.21|1781
1596120900000|2020-07-30 14:55:00|1944.55|1944.05|1944.94|1944.44|1946.85|1946.35|1944.07|1943.57|1913
1596121200000|2020-07-30 15:00:00|1944.96|1944.46|1946.37|1945.87|1946.57|1946.07|1942.22|1941.7|1792
1596121500000|2020-07-30 15:05:00|1946.35|1945.85|1942.91|1942.41|1946.4|1945.9|1942.88|1942.38|1673
1596121800000|2020-07-30 15:10:00|1942.81|1942.31|1940.24|1939.74|1943.27|1942.77|1939.75|1939.25|1929
1596122100000|2020-07-30 15:15:00|1940.21|1939.71|1942.27|1941.77|1942.56|1942.02|1940.01|1939.51|1736
1596122400000|2020-07-30 15:20:00|1942.31|1941.81|1943.23|1942.43|1943.77|1943.25|1941.26|1940.68|1649
1596122700000|2020-07-30 15:25:00|1943.07|1942.57|1943.64|1943.14|1944.4|1943.75|1942.81|1942.31|1632
1596123000000|2020-07-30 15:30:00|1943.67|1943.17|1947.39|1946.89|1947.56|1946.92|1943.59|1943.01|1664
1596123300000|2020-07-30 15:35:00|1947.42|1946.92|1947.24|1946.74|1947.82|1947.21|1945.99|1945.49|1595
1596123600000|2020-07-30 15:40:00|1947.23|1946.73|1949.01|1948.51|1949.26|1948.76|1947.22|1946.64|1469
1596123900000|2020-07-30 15:45:00|1949|1948.5|1949.88|1949.38|1950.1|1949.54|1948.01|1947.5|1448
1596124200000|2020-07-30 15:50:00|1949.81|1949.31|1947.95|1947.15|1950.77|1950.27|1947.76|1947.13|1627
1596124500000|2020-07-30 15:55:00|1947.99|1947.19|1948.93|1948.43|1949.5|1949|1947.79|1947.19|1287
1596124800000|2020-07-30 16:00:00|1948.89|1948.39|1947.22|1946.72|1949.64|1949.14|1946.83|1946.33|1552
1596125100000|2020-07-30 16:05:00|1947.19|1946.69|1948.48|1947.98|1948.81|1948.31|1946.95|1946.45|1163
1596125400000|2020-07-30 16:10:00|1948.56|1948.06|1947.89|1947.39|1949.33|1948.68|1947.68|1947.15|1182
1596125700000|2020-07-30 16:15:00|1947.88|1947.38|1949.61|1949.11|1950.8|1950.3|1947.68|1947.17|1586
1596126000000|2020-07-30 16:20:00|1949.58|1948.78|1948.09|1947.59|1949.77|1949.27|1947.6|1946.99|1585
1596126300000|2020-07-30 16:25:00|1948.1|1947.6|1948.13|1947.63|1949.26|1948.59|1947.63|1947.13|1120
1596126600000|2020-07-30 16:30:00|1948.14|1947.64|1947.9|1947.4|1948.79|1948.19|1947.52|1947.02|1204
1596126900000|2020-07-30 16:35:00|1947.98|1947.48|1946.83|1946.33|1948.14|1947.48|1946.66|1946.13|1213
1596127200000|2020-07-30 16:40:00|1946.89|1946.39|1946.84|1946.34|1947.53|1947.03|1946.13|1945.63|1194
1596127500000|2020-07-30 16:45:00|1946.87|1946.37|1948.6|1948.1|1948.8|1948.11|1946.74|1946.24|1161
1596127800000|2020-07-30 16:50:00|1948.53|1948.03|1949.59|1949.09|1949.71|1949.21|1948.12|1947.45|1213
1596128100000|2020-07-30 16:55:00|1949.6|1949.1|1949.95|1949.45|1950.63|1950.03|1949.19|1948.69|1264
1596128400000|2020-07-30 17:00:00|1949.92|1949.42|1949.51|1949.01|1950.69|1950.16|1949.34|1948.84|968
1596128700000|2020-07-30 17:05:00|1949.49|1948.99|1950.72|1950.22|1951.33|1950.72|1949.49|1948.99|1183
1596129000000|2020-07-30 17:10:00|1950.71|1950.21|1951.15|1950.65|1951.47|1950.85|1950.16|1949.66|1163
1596129300000|2020-07-30 17:15:00|1951.38|1950.88|1953.28|1952.78|1953.69|1953.12|1950.97|1950.47|1407
1596129600000|2020-07-30 17:20:00|1953.25|1952.75|1952.57|1952.07|1953.97|1953.21|1952.47|1951.97|1347
1596129900000|2020-07-30 17:25:00|1952.59|1952.09|1951.62|1951.12|1953.71|1953.11|1951.39|1950.87|1396
1596130200000|2020-07-30 17:30:00|1951.64|1951.14|1952.88|1952.38|1953.12|1952.47|1951.42|1950.75|1258
1596130500000|2020-07-30 17:35:00|1952.87|1952.37|1952.76|1952.26|1953.38|1952.88|1952.46|1951.82|1088
1596130800000|2020-07-30 17:40:00|1952.93|1952.13|1954.83|1954.33|1955|1954.39|1952.63|1951.97|1037
1596131100000|2020-07-30 17:45:00|1954.73|1954.23|1953.91|1953.11|1954.77|1954.26|1953.45|1952.95|1082
1596131400000|2020-07-30 17:50:00|1953.76|1953.26|1954.55|1954.05|1955.26|1954.64|1953.41|1952.91|1071
1596131700000|2020-07-30 17:55:00|1954.53|1954.03|1954.53|1954.03|1954.94|1954.29|1954.08|1953.53|991
1596132000000|2020-07-30 18:00:00|1954.54|1954.04|1954.91|1954.41|1955.14|1954.46|1954.06|1953.48|1183
1596132300000|2020-07-30 18:05:00|1954.9|1954.4|1954.73|1954.23|1955.33|1954.74|1954.05|1953.52|1001
1596132600000|2020-07-30 18:10:00|1954.75|1954.25|1954.08|1953.58|1955.08|1954.53|1953.51|1952.95|1077
1596132900000|2020-07-30 18:15:00|1954.09|1953.59|1954.21|1953.71|1955|1954.5|1953.95|1953.37|1040
1596133200000|2020-07-30 18:20:00|1954.2|1953.7|1954.19|1953.69|1954.69|1954.1|1953.77|1953.27|1042
1596133500000|2020-07-30 18:25:00|1954.39|1953.59|1952.8|1952.3|1954.49|1953.79|1952.68|1952.18|1082
1596133800000|2020-07-30 18:30:00|1952.79|1952.29|1953.05|1952.55|1953.36|1952.71|1952.4|1951.9|932
1596134100000|2020-07-30 18:35:00|1953.06|1952.56|1953.57|1953.07|1953.86|1953.2|1952.8|1952.3|749
1596134400000|2020-07-30 18:40:00|1953.56|1953.06|1953.36|1952.86|1954.66|1954.08|1953.15|1952.64|815
1596134700000|2020-07-30 18:45:00|1953.34|1952.84|1953.71|1953.21|1954.35|1953.68|1953.31|1952.79|684
1596135000000|2020-07-30 18:50:00|1953.59|1953.09|1953.5|1952.7|1954.02|1953.45|1953.15|1952.62|737
1596135300000|2020-07-30 18:55:00|1953.36|1952.86|1954.36|1953.86|1954.67|1954.02|1953.34|1952.84|858
1596135600000|2020-07-30 19:00:00|1954.37|1953.87|1953.78|1953.28|1954.6|1954.04|1953.37|1952.79|1016
1596135900000|2020-07-30 19:05:00|1953.79|1953.29|1952.94|1952.44|1953.98|1953.29|1952.85|1952.3|899
1596136200000|2020-07-30 19:10:00|1952.95|1952.45|1953.53|1953.03|1953.85|1953.21|1952.82|1952.32|852
1596136500000|2020-07-30 19:15:00|1953.52|1953.02|1954.41|1953.91|1954.97|1954.37|1953.27|1952.75|1044
1596136800000|2020-07-30 19:20:00|1954.38|1953.88|1954.83|1954.33|1955.33|1954.7|1954.13|1953.52|940
1596137100000|2020-07-30 19:25:00|1954.85|1954.35|1956.41|1955.91|1956.69|1956.1|1954.82|1954.32|1046
1596137400000|2020-07-30 19:30:00|1956.35|1955.85|1955.75|1955.25|1956.66|1955.88|1954.91|1954.35|1040
1596137700000|2020-07-30 19:35:00|1955.74|1955.24|1955.45|1954.95|1956.23|1955.66|1955.17|1954.67|858
1596138000000|2020-07-30 19:40:00|1955.7|1954.9|1955.06|1954.56|1955.82|1955.32|1954.92|1954.42|765
1596138300000|2020-07-30 19:45:00|1955.04|1954.54|1954.13|1953.63|1955.21|1954.61|1953.4|1952.89|1104
1596138600000|2020-07-30 19:50:00|1953.97|1953.47|1954.62|1953.82|1955.24|1954.6|1953.83|1953.33|945
1596138900000|2020-07-30 19:55:00|1954.45|1953.95|1956.49|1955.69|1956.49|1955.95|1954.35|1953.8|1367
1596139200000|2020-07-30 20:00:00|1956.3|1955.8|1954.71|1954.21|1956.59|1956.09|1954.09|1953.45|612
1596139500000|2020-07-30 20:05:00|1954.7|1954.2|1954.31|1953.81|1955.2|1954.7|1954.01|1953.5|531
1596139800000|2020-07-30 20:10:00|1954.3|1953.8|1955.49|1954.99|1955.84|1955.34|1954.29|1953.78|535
1596140100000|2020-07-30 20:15:00|1955.51|1955.01|1954.57|1954.07|1955.56|1955.01|1953.55|1953.02|415
1596140400000|2020-07-30 20:20:00|1954.56|1954.06|1954.82|1954.32|1955.1|1954.45|1954.34|1953.8|237
1596140700000|2020-07-30 20:25:00|1954.79|1954.29|1954.08|1953.58|1955.68|1955.16|1954.04|1953.54|340
1596141000000|2020-07-30 20:30:00|1954.07|1953.57|1955.98|1955.48|1956.3|1955.72|1953.81|1953.28|567
1596141300000|2020-07-30 20:35:00|1956.17|1955.37|1957.36|1956.86|1957.75|1957.25|1955.62|1955.12|478
1596141600000|2020-07-30 20:40:00|1957.35|1956.85|1956.51|1956.01|1957.73|1957.23|1956.38|1955.85|366
1596141900000|2020-07-30 20:45:00|1956.48|1955.98|1957.93|1957.43|1958.14|1957.55|1956.37|1955.68|422
1596142200000|2020-07-30 20:50:00|1957.92|1957.42|1957.92|1957.42|1958.34|1957.72|1957.21|1956.67|396
1596142500000|2020-07-30 20:55:00|1957.91|1957.41|1957.37|1956.57|1958.33|1957.83|1955.83|1955.22|452
1596146400000|2020-07-30 22:00:00|1956.11|1955.31|1956.45|1955.65|1960.87|1956.99|1955.53|1953.83|623
1596146700000|2020-07-30 22:05:00|1956.44|1955.64|1956.68|1955.88|1957.48|1956.87|1956.02|1955.22|514
1596147000000|2020-07-30 22:10:00|1956.64|1955.84|1957.33|1956.83|1957.46|1956.84|1956.6|1955.8|407
1596147300000|2020-07-30 22:15:00|1957.32|1956.82|1958.58|1957.78|1958.58|1957.93|1956.4|1955.84|477
1596147600000|2020-07-30 22:20:00|1958.44|1957.94|1959.74|1959.24|1959.95|1959.36|1958.4|1957.88|580
1596147900000|2020-07-30 22:25:00|1959.76|1959.26|1958.65|1958.15|1960.59|1959.99|1958.44|1957.86|669
1596148200000|2020-07-30 22:30:00|1958.73|1957.93|1957.9|1957.4|1958.92|1958.33|1957.82|1957.21|521
1596148500000|2020-07-30 22:35:00|1958.05|1957.25|1957.59|1956.79|1958.1|1957.45|1957.19|1956.53|462
1596148800000|2020-07-30 22:40:00|1957.53|1956.73|1957.24|1956.44|1957.78|1957.14|1956.81|1956.28|355
1596149100000|2020-07-30 22:45:00|1957.01|1956.51|1957.4|1956.6|1957.64|1956.85|1956.83|1956.26|317
1596149400000|2020-07-30 22:50:00|1957.35|1956.55|1957.68|1956.88|1957.81|1957.19|1957.26|1956.53|267
1596149700000|2020-07-30 22:55:00|1957.67|1956.87|1956.9|1956.4|1957.71|1957.02|1956.7|1955.9|320
1596150000000|2020-07-30 23:00:00|1956.52|1956.02|1956.45|1955.65|1957.39|1956.79|1956.24|1955.54|494
1596150300000|2020-07-30 23:05:00|1956.4|1955.6|1956.75|1955.95|1956.89|1956.24|1955.83|1955.2|436
1596150600000|2020-07-30 23:10:00|1956.72|1955.92|1956.83|1956.03|1957.02|1956.46|1956.53|1955.8|330
1596150900000|2020-07-30 23:15:00|1956.85|1956.05|1957.87|1957.07|1958.56|1957.83|1956.66|1955.97|642
1596151200000|2020-07-30 23:20:00|1957.93|1957.13|1958.63|1957.83|1958.64|1957.84|1957.32|1956.52|433
1596151500000|2020-07-30 23:25:00|1958.56|1957.76|1957.9|1957.1|1958.9|1958.1|1957.76|1956.99|354
1596151800000|2020-07-30 23:30:00|1957.91|1957.11|1958.33|1957.53|1958.6|1957.84|1957.63|1956.97|331
1596152100000|2020-07-30 23:35:00|1958.31|1957.51|1957.26|1956.46|1958.47|1957.76|1957.12|1956.39|543
1596152400000|2020-07-30 23:40:00|1957.27|1956.47|1956.45|1955.65|1957.35|1956.72|1956.07|1955.44|512
1596152700000|2020-07-30 23:45:00|1956.42|1955.62|1956.23|1955.43|1956.95|1956.15|1956.14|1955.34|437
1596153000000|2020-07-30 23:50:00|1956.29|1955.49|1957.55|1956.75|1957.64|1956.93|1956.24|1955.44|400
1596153300000|2020-07-30 23:55:00|1957.61|1956.81|1957.38|1956.88|1957.84|1957.17|1956.82|1956.2|489
1596153600000|2020-07-31 00:00:00|1957.5|1956.7|1957.09|1956.29|1958.89|1958.22|1956.63|1955.98|989
1596153900000|2020-07-31 00:05:00|1956.99|1956.19|1957.23|1956.43|1957.63|1956.83|1956.5|1955.7|558
1596154200000|2020-07-31 00:10:00|1957.22|1956.42|1958.67|1957.87|1958.98|1958.18|1957.22|1956.42|580
1596154500000|2020-07-31 00:15:00|1958.68|1957.88|1959.69|1959.19|1960.27|1959.61|1958.06|1957.39|696
1596154800000|2020-07-31 00:20:00|1959.8|1959.3|1959.11|1958.61|1960.04|1959.42|1958.96|1958.3|816
1596155100000|2020-07-31 00:25:00|1959.09|1958.59|1959.27|1958.77|1960.05|1959.42|1958.99|1958.34|734
1596155400000|2020-07-31 00:30:00|1959.17|1958.67|1960.28|1959.78|1960.5|1959.91|1959.11|1958.49|745
1596155700000|2020-07-31 00:35:00|1960.31|1959.81|1960.02|1959.22|1961.03|1960.34|1959.43|1958.86|668
1596156000000|2020-07-31 00:40:00|1960.03|1959.23|1961.22|1960.72|1961.63|1961.13|1960.03|1959.23|983
1596156300000|2020-07-31 00:45:00|1961.37|1960.57|1961.17|1960.67|1962.16|1961.39|1960.04|1959.46|840
1596156600000|2020-07-31 00:50:00|1961.11|1960.61|1960.04|1959.54|1961.91|1961.26|1959.94|1959.36|740
1596156900000|2020-07-31 00:55:00|1959.96|1959.46|1959.01|1958.21|1960.57|1959.95|1958.89|1958.19|785
1596157200000|2020-07-31 01:00:00|1959.03|1958.23|1960.32|1959.52|1960.82|1960.02|1958.62|1958.12|1165
1596157500000|2020-07-31 01:05:00|1960.34|1959.54|1959.76|1958.96|1960.51|1959.71|1958.81|1958.05|1054
1596157800000|2020-07-31 01:10:00|1959.75|1958.95|1961.65|1960.85|1961.72|1960.93|1959.62|1958.82|990
1596158100000|2020-07-31 01:15:00|1961.58|1960.78|1959.92|1959.42|1962.1|1961.5|1959.36|1958.77|1141
1596158400000|2020-07-31 01:20:00|1959.94|1959.44|1960.22|1959.72|1960.86|1960.22|1959.77|1959.19|920
1596158700000|2020-07-31 01:25:00|1960.21|1959.71|1960.79|1960.29|1961.11|1960.46|1959.97|1959.24|986
1596159000000|2020-07-31 01:30:00|1960.78|1960.28|1963.42|1962.92|1964.11|1963.61|1960.74|1960.2|1284
1596159300000|2020-07-31 01:35:00|1963.44|1962.94|1964.99|1964.49|1966.04|1965.45|1963.22|1962.7|1313
1596159600000|2020-07-31 01:40:00|1965.15|1964.35|1964.95|1964.15|1966.33|1965.53|1964.42|1963.65|1238
1596159900000|2020-07-31 01:45:00|1964.94|1964.14|1966.62|1966.12|1967.53|1966.88|1964.27|1963.57|1247
1596160200000|2020-07-31 01:50:00|1966.67|1966.17|1965.26|1964.46|1967.19|1966.54|1964.08|1963.53|1308
1596160500000|2020-07-31 01:55:00|1965.24|1964.44|1965.71|1964.91|1966|1965.2|1964.83|1964.1|1189
1596160800000|2020-07-31 02:00:00|1965.7|1964.9|1968.36|1967.86|1969.38|1968.71|1964.98|1964.18|1406
1596161100000|2020-07-31 02:05:00|1968.26|1967.76|1967.39|1966.89|1969.38|1968.73|1967.25|1966.67|1228
1596161400000|2020-07-31 02:10:00|1967.37|1966.87|1968.21|1967.41|1968.44|1967.86|1966.87|1966.23|926
1596161700000|2020-07-31 02:15:00|1968.25|1967.45|1968.19|1967.39|1968.86|1968.24|1967.79|1967.21|733
1596162000000|2020-07-31 02:20:00|1968.26|1967.46|1969.04|1968.54|1969.29|1968.65|1967.51|1966.93|782
1596162300000|2020-07-31 02:25:00|1969.05|1968.55|1968.01|1967.21|1969.62|1969.12|1967.73|1967.04|861
1596162600000|2020-07-31 02:30:00|1968.08|1967.28|1969.06|1968.56|1969.39|1968.74|1967.63|1966.96|1048
1596162900000|2020-07-31 02:35:00|1969.21|1968.41|1967.3|1966.5|1969.63|1969.13|1967.15|1966.45|1002
1596163200000|2020-07-31 02:40:00|1967.28|1966.48|1967.18|1966.38|1967.65|1966.91|1966.71|1966.08|833
1596163500000|2020-07-31 02:45:00|1967.16|1966.36|1967.5|1966.7|1968.77|1967.97|1966.95|1966.15|937
1596163800000|2020-07-31 02:50:00|1967.52|1966.72|1970.09|1969.29|1970.25|1969.49|1967.13|1966.46|1102
1596164100000|2020-07-31 02:55:00|1970.05|1969.25|1967.04|1966.54|1970.79|1970.28|1966.72|1966.22|1530
1596164400000|2020-07-31 03:00:00|1967.07|1966.57|1968.59|1968.09|1968.68|1968.18|1966.52|1966.02|1051
1596164700000|2020-07-31 03:05:00|1968.62|1968.12|1968.07|1967.57|1970.27|1969.67|1967.98|1967.33|1065
1596165000000|2020-07-31 03:10:00|1968.04|1967.54|1970.17|1969.67|1970.7|1969.95|1968.04|1967.46|1122
1596165300000|2020-07-31 03:15:00|1970.32|1969.52|1968.73|1967.93|1970.82|1970.25|1967.88|1967.32|1267
1596165600000|2020-07-31 03:20:00|1968.7|1967.9|1969.51|1969.01|1969.95|1969.29|1968.45|1967.65|893
1596165900000|2020-07-31 03:25:00|1969.66|1968.86|1969.34|1968.54|1970.77|1969.97|1969.19|1968.54|891
1596166200000|2020-07-31 03:30:00|1969.33|1968.53|1971.19|1970.39|1971.74|1971.19|1968.98|1968.38|1053
1596166500000|2020-07-31 03:35:00|1971.07|1970.57|1970.9|1970.4|1971.59|1970.8|1970.61|1970.08|652
1596166800000|2020-07-31 03:40:00|1970.89|1970.39|1971.11|1970.31|1971.67|1971.17|1970.54|1969.95|632
1596167100000|2020-07-31 03:45:00|1971.1|1970.3|1970.93|1970.13|1971.78|1971.15|1970.59|1969.94|795
1596167400000|2020-07-31 03:50:00|1970.91|1970.11|1971.11|1970.61|1971.85|1971.15|1970.76|1969.96|839
1596167700000|2020-07-31 03:55:00|1971.12|1970.62|1969.75|1969.25|1971.34|1970.77|1969.29|1968.6|752
1596168000000|2020-07-31 04:00:00|1969.89|1969.09|1970.18|1969.38|1970.75|1970.12|1969.2|1968.4|885
1596168300000|2020-07-31 04:05:00|1970.25|1969.45|1969.04|1968.54|1971.15|1970.49|1968.94|1968.35|858
1596168600000|2020-07-31 04:10:00|1969.08|1968.58|1970.46|1969.66|1970.47|1969.79|1966.9|1966.4|1179
1596168900000|2020-07-31 04:15:00|1970.34|1969.54|1970.41|1969.61|1971.62|1971.12|1969.97|1969.36|910
1596169200000|2020-07-31 04:20:00|1970.42|1969.62|1969.48|1968.68|1970.44|1969.64|1968.4|1967.9|770
1596169500000|2020-07-31 04:25:00|1969.44|1968.64|1969.18|1968.68|1970.1|1969.43|1968.83|1968.26|651
1596169800000|2020-07-31 04:30:00|1969.24|1968.74|1969.2|1968.7|1970.34|1969.68|1969.06|1968.37|739
1596170100000|2020-07-31 04:35:00|1969.15|1968.65|1968.55|1967.75|1969.31|1968.65|1967.81|1967.31|774
1596170400000|2020-07-31 04:40:00|1968.57|1967.77|1967.24|1966.44|1968.72|1968.11|1966.85|1966.21|861
1596170700000|2020-07-31 04:45:00|1967.27|1966.47|1968.14|1967.64|1968.45|1967.78|1966.64|1966.06|711
1596171000000|2020-07-31 04:50:00|1968.17|1967.67|1968.43|1967.93|1969.15|1968.51|1967.55|1966.86|760
1596171300000|2020-07-31 04:55:00|1968.58|1967.78|1967.48|1966.98|1968.87|1968.29|1967.34|1966.84|656
1596171600000|2020-07-31 05:00:00|1967.41|1966.91|1968.51|1968.01|1968.78|1968.15|1967.13|1966.63|706
1596171900000|2020-07-31 05:05:00|1968.49|1967.99|1968.64|1968.14|1968.82|1968.19|1967.93|1967.28|570
1596172200000|2020-07-31 05:10:00|1968.63|1968.13|1970.3|1969.5|1970.58|1969.98|1968.4|1967.78|835
1596172500000|2020-07-31 05:15:00|1970.29|1969.49|1968.79|1968.29|1970.54|1969.93|1968.67|1968.1|737
1596172800000|2020-07-31 05:20:00|1968.93|1968.43|1969.16|1968.66|1969.59|1968.94|1967.57|1966.97|823
1596173100000|2020-07-31 05:25:00|1969.17|1968.67|1969.35|1968.55|1969.95|1969.15|1968.66|1968.03|576
1596173400000|2020-07-31 05:30:00|1969.38|1968.58|1971.43|1970.63|1971.85|1971.34|1969.3|1968.57|1231
1596173700000|2020-07-31 05:35:00|1971.42|1970.62|1972.66|1971.86|1972.66|1971.86|1969.99|1969.49|1177
1596174000000|2020-07-31 05:40:00|1972.71|1971.91|1972|1971.5|1973.09|1972.49|1970.91|1970.41|1493
1596174300000|2020-07-31 05:45:00|1971.98|1971.48|1971.92|1971.42|1972.39|1971.84|1970.9|1970.3|1396
1596174600000|2020-07-31 05:50:00|1971.85|1971.35|1973.82|1973.02|1974.67|1974.17|1971.66|1971.07|1394
1596174900000|2020-07-31 05:55:00|1973.75|1972.95|1972.95|1972.15|1974.6|1973.8|1972.28|1971.78|1029
1596175200000|2020-07-31 06:00:00|1972.79|1971.99|1973.69|1972.89|1974.02|1973.45|1971.88|1971.36|1194
1596175500000|2020-07-31 06:05:00|1973.68|1972.88|1974.87|1974.07|1975.67|1975.14|1972.58|1971.78|1717
1596175800000|2020-07-31 06:10:00|1974.93|1974.13|1976.33|1975.53|1977.09|1976.56|1974.2|1973.4|1692
1596176100000|2020-07-31 06:15:00|1976.31|1975.51|1972.79|1971.99|1976.41|1975.63|1972.76|1971.96|1550
1596176400000|2020-07-31 06:20:00|1972.83|1972.03|1973.26|1972.46|1974.19|1973.62|1972.44|1971.64|1329
1596176700000|2020-07-31 06:25:00|1973.32|1972.52|1972.57|1972.07|1973.9|1973.31|1972.05|1971.42|1147
1596177000000|2020-07-31 06:30:00|1972.66|1972.16|1971.83|1971.03|1972.66|1972.16|1970.55|1969.99|1245
1596177300000|2020-07-31 06:35:00|1971.8|1971|1974.59|1973.79|1975.04|1974.31|1971.8|1971|1305
1596177600000|2020-07-31 06:40:00|1974.61|1973.81|1973.46|1972.66|1974.61|1974.01|1972.72|1972.07|1030
1596177900000|2020-07-31 06:45:00|1973.47|1972.67|1975.05|1974.25|1975.22|1974.42|1972.85|1972.27|992
1596178200000|2020-07-31 06:50:00|1975.09|1974.29|1976.75|1976.25|1977.68|1977.03|1974.84|1974.29|1486
1596178500000|2020-07-31 06:55:00|1976.83|1976.33|1976.87|1976.37|1977.84|1977.2|1975.17|1974.45|1377
1596178800000|2020-07-31 07:00:00|1976.93|1976.43|1973.58|1972.78|1984.72|1984.22|1972.56|1972.03|1975
1596179100000|2020-07-31 07:05:00|1973.44|1972.64|1974.95|1974.15|1975.57|1974.95|1971.68|1970.88|1676
1596179400000|2020-07-31 07:10:00|1974.98|1974.18|1976.15|1975.35|1977.99|1977.19|1974.79|1974.16|1445
1596179700000|2020-07-31 07:15:00|1976.11|1975.31|1972.73|1971.93|1976.11|1975.31|1971.88|1971.08|1378
1596180000000|2020-07-31 07:20:00|1972.75|1971.95|1972.91|1972.11|1975.39|1974.89|1972.52|1971.91|1376
1596180300000|2020-07-31 07:25:00|1972.95|1972.15|1971.74|1971.24|1973.37|1972.58|1970.6|1970.09|1586
1596180600000|2020-07-31 07:30:00|1972.01|1971.51|1973.62|1972.82|1973.64|1972.91|1969.64|1968.84|1530
1596180900000|2020-07-31 07:35:00|1973.6|1972.8|1974.1|1973.6|1974.92|1974.13|1973.19|1972.46|1197
1596181200000|2020-07-31 07:40:00|1974.27|1973.47|1974.82|1974.32|1974.96|1974.35|1973.49|1972.86|955
1596181500000|2020-07-31 07:45:00|1974.81|1974.31|1976.04|1975.24|1976.76|1975.96|1974.46|1973.84|1161
1596181800000|2020-07-31 07:50:00|1976.2|1975.4|1976.7|1975.9|1977.4|1976.73|1975.05|1974.27|1291
1596182100000|2020-07-31 07:55:00|1976.68|1975.88|1976.88|1976.38|1977.75|1977.02|1976.08|1975.42|1111
1596182400000|2020-07-31 08:00:00|1977.08|1976.28|1977.35|1976.85|1978.74|1978.18|1976.04|1975.51|1179
1596182700000|2020-07-31 08:05:00|1977.37|1976.87|1977.24|1976.44|1978.01|1977.31|1976.04|1975.54|1057
1596183000000|2020-07-31 08:10:00|1977.28|1976.48|1977.56|1977.06|1977.73|1977.2|1976.5|1975.95|891
1596183300000|2020-07-31 08:15:00|1977.57|1977.07|1976.34|1975.84|1977.77|1977.2|1975.71|1975.21|1017
1596183600000|2020-07-31 08:20:00|1976.33|1975.83|1975.74|1974.94|1976.62|1975.97|1975.39|1974.67|926
1596183900000|2020-07-31 08:25:00|1975.77|1974.97|1974.56|1974.06|1975.95|1975.15|1974.28|1973.73|965
1596184200000|2020-07-31 08:30:00|1974.58|1974.08|1976.05|1975.25|1976.21|1975.41|1974.37|1973.77|1007
1596184500000|2020-07-31 08:35:00|1976.09|1975.29|1976.82|1976.02|1977.09|1976.35|1975.53|1975|921
1596184800000|2020-07-31 08:40:00|1976.81|1976.01|1977.17|1976.37|1977.88|1977.08|1976.38|1975.76|1019
1596185100000|2020-07-31 08:45:00|1977.13|1976.33|1977.28|1976.48|1977.59|1976.96|1975.92|1975.38|878
1596185400000|2020-07-31 08:50:00|1977.22|1976.42|1977.55|1976.75|1978.2|1977.51|1976.82|1976.23|801
1596185700000|2020-07-31 08:55:00|1977.59|1977.09|1977.45|1976.65|1977.79|1977.16|1976.35|1975.84|744
1596186000000|2020-07-31 09:00:00|1977.49|1976.69|1977.06|1976.56|1978.16|1977.47|1976.54|1975.85|891
1596186300000|2020-07-31 09:05:00|1976.98|1976.48|1975.8|1975.3|1977.57|1976.83|1975.46|1974.83|993
1596186600000|2020-07-31 09:10:00|1975.82|1975.32|1976.77|1976.27|1977.88|1977.08|1975.68|1975.06|916
1596186900000|2020-07-31 09:15:00|1976.93|1976.13|1976.15|1975.65|1977.27|1976.72|1975.97|1975.41|732
1596187200000|2020-07-31 09:20:00|1976.16|1975.66|1975.96|1975.46|1976.8|1976.21|1975.83|1975.2|966
1596187500000|2020-07-31 09:25:00|1975.97|1975.47|1976|1975.5|1976.26|1975.64|1975.31|1974.68|780
1596187800000|2020-07-31 09:30:00|1976.01|1975.51|1975.46|1974.96|1976.22|1975.65|1975.2|1974.65|852
1596188100000|2020-07-31 09:35:00|1975.5|1975|1975.08|1974.58|1975.99|1975.35|1974.99|1974.49|576
1596188400000|2020-07-31 09:40:00|1975.07|1974.57|1975.7|1975.2|1975.82|1975.32|1974.24|1973.73|743
1596188700000|2020-07-31 09:45:00|1975.71|1975.21|1976.6|1975.8|1977.17|1976.67|1975.58|1975|1071
1596189000000|2020-07-31 09:50:00|1976.54|1975.74|1975.45|1974.95|1976.88|1976.31|1975.22|1974.72|765
1596189300000|2020-07-31 09:55:00|1975.42|1974.92|1975.07|1974.57|1975.67|1975.17|1974.86|1974.36|437
1596189600000|2020-07-31 10:00:00|1975.06|1974.56|1976.74|1976.24|1977.34|1976.84|1974.88|1974.31|837
1596189900000|2020-07-31 10:05:00|1976.75|1976.25|1976.98|1976.48|1977.37|1976.87|1976.34|1975.64|792
1596190200000|2020-07-31 10:10:00|1976.97|1976.47|1976.3|1975.8|1977.33|1976.82|1975.95|1975.45|718
1596190500000|2020-07-31 10:15:00|1976.33|1975.83|1976.79|1976.29|1977.06|1976.45|1976.05|1975.55|562
1596190800000|2020-07-31 10:20:00|1976.85|1976.35|1976.12|1975.62|1977.05|1976.53|1976.06|1975.53|445
1596191100000|2020-07-31 10:25:00|1976.08|1975.58|1974.88|1974.38|1976.33|1975.71|1974.85|1974.25|1011
1596191400000|2020-07-31 10:30:00|1974.85|1974.35|1975.13|1974.63|1975.61|1975.03|1974.39|1973.88|1015
1596191700000|2020-07-31 10:35:00|1975.05|1974.55|1974.95|1974.45|1975.42|1974.72|1974.53|1974.03|838
1596192000000|2020-07-31 10:40:00|1974.93|1974.43|1974.2|1973.7|1975.43|1974.8|1974.08|1973.47|880
1596192300000|2020-07-31 10:45:00|1974.19|1973.69|1973.97|1973.47|1974.65|1974.15|1973.87|1973.29|706
1596192600000|2020-07-31 10:50:00|1974.07|1973.57|1973.74|1973.24|1974.38|1973.67|1973.7|1973.1|524
1596192900000|2020-07-31 10:55:00|1973.75|1973.25|1974.46|1973.96|1974.83|1974.33|1973.64|1973.14|582
1596193200000|2020-07-31 11:00:00|1974.42|1973.92|1974.95|1974.45|1975.56|1975.06|1974.32|1973.82|762
1596193500000|2020-07-31 11:05:00|1974.94|1974.44|1974.81|1974.31|1975.34|1974.77|1974.54|1974|577
1596193800000|2020-07-31 11:10:00|1975.02|1974.22|1973.69|1973.19|1975.02|1974.37|1973.69|1973.06|691
1596194100000|2020-07-31 11:15:00|1973.68|1973.18|1974.39|1973.89|1974.48|1973.98|1973.24|1972.74|924
1596194400000|2020-07-31 11:20:00|1974.35|1973.85|1973.87|1973.37|1974.62|1974.12|1973.47|1972.97|670
1596194700000|2020-07-31 11:25:00|1973.9|1973.4|1973.2|1972.7|1973.9|1973.4|1972.85|1972.05|660
1596195000000|2020-07-31 11:30:00|1973.25|1972.75|1973.05|1972.55|1973.73|1973.22|1972.3|1971.7|909
1596195300000|2020-07-31 11:35:00|1973.03|1972.53|1971.99|1971.49|1973.14|1972.64|1971.67|1971.15|935
1596195600000|2020-07-31 11:40:00|1971.95|1971.45|1971.06|1970.56|1972.64|1972.14|1970.76|1970.18|1161
1596195900000|2020-07-31 11:45:00|1971.05|1970.55|1971.64|1971.14|1973.37|1972.87|1970.99|1970.46|1231
1596196200000|2020-07-31 11:50:00|1971.63|1971.13|1972.9|1972.4|1973.57|1973.07|1971.15|1970.65|1123
1596196500000|2020-07-31 11:55:00|1972.91|1972.41|1975.3|1974.8|1975.32|1974.82|1972.58|1972.08|1120
1596196800000|2020-07-31 12:00:00|1975.33|1974.83|1975.49|1974.69|1976.56|1975.99|1974.21|1973.71|1525
1596197100000|2020-07-31 12:05:00|1975.3|1974.8|1976.4|1975.9|1976.85|1976.35|1974.74|1974.24|1541
1596197400000|2020-07-31 12:10:00|1976.6|1975.8|1977.57|1977.07|1978.75|1978.25|1976.05|1975.55|1729
1596197700000|2020-07-31 12:15:00|1977.31|1976.81|1976.81|1976.31|1977.92|1977.42|1976.09|1975.59|1427
1596198000000|2020-07-31 12:20:00|1976.88|1976.38|1977.14|1976.64|1977.98|1977.44|1976.43|1975.93|1371
1596198300000|2020-07-31 12:25:00|1977.15|1976.65|1976.45|1975.95|1977.32|1976.82|1975.29|1974.72|1342
1596198600000|2020-07-31 12:30:00|1976.49|1975.99|1976.44|1975.94|1977.8|1977.19|1976.14|1975.64|1522
1596198900000|2020-07-31 12:35:00|1976.51|1976.01|1974.87|1974.37|1976.79|1976.19|1974.25|1973.66|1491
1596199200000|2020-07-31 12:40:00|1974.97|1974.17|1976.11|1975.61|1976.16|1975.66|1974.11|1973.59|1583
1596199500000|2020-07-31 12:45:00|1976.16|1975.66|1975.12|1974.62|1976.24|1975.66|1974.09|1973.57|1504
1596199800000|2020-07-31 12:50:00|1975.07|1974.57|1974.45|1973.95|1975.81|1975.31|1974.33|1973.73|1315
1596200100000|2020-07-31 12:55:00|1974.49|1973.99|1973.67|1973.17|1975.45|1974.95|1973.03|1972.53|1511
1596200400000|2020-07-31 13:00:00|1973.71|1973.21|1972.08|1971.28|1975.77|1975.14|1970.57|1970.02|1935
1596200700000|2020-07-31 13:05:00|1971.97|1971.47|1968.54|1968.04|1972.04|1971.48|1966.75|1966.25|1972
1596201000000|2020-07-31 13:10:00|1968.59|1968.09|1971.28|1970.78|1972.82|1972.32|1968.02|1967.39|1797
1596201300000|2020-07-31 13:15:00|1971.32|1970.82|1969.72|1968.92|1971.57|1970.94|1968.79|1968.18|1652
1596201600000|2020-07-31 13:20:00|1969.75|1968.95|1965.76|1965.26|1969.9|1969.38|1965.11|1964.43|1918
1596201900000|2020-07-31 13:25:00|1965.74|1965.24|1963.86|1963.36|1968.04|1967.54|1962.51|1961.87|2032
1596202200000|2020-07-31 13:30:00|1963.83|1963.33|1961|1960.5|1966.66|1966.16|1960.21|1959.54|2170
1596202500000|2020-07-31 13:35:00|1961.02|1960.52|1962.65|1962.15|1963.95|1963.3|1960.46|1959.96|2077
1596202800000|2020-07-31 13:40:00|1962.61|1962.11|1965.1|1964.6|1966.16|1965.54|1961.56|1961.06|1947
1596203100000|2020-07-31 13:45:00|1965.12|1964.62|1968.34|1967.84|1969.07|1968.57|1964.58|1963.87|2102
1596203400000|2020-07-31 13:50:00|1968.35|1967.85|1968.15|1967.65|1969.37|1968.87|1966.74|1966.13|2042
1596203700000|2020-07-31 13:55:00|1968.17|1967.67|1967.46|1966.96|1968.22|1967.72|1965.4|1964.83|1963
1596204000000|2020-07-31 14:00:00|1967.43|1966.93|1967.81|1967.31|1968.47|1967.97|1965.65|1965.09|2069
1596204300000|2020-07-31 14:05:00|1967.76|1967.26|1971.17|1970.67|1971.54|1970.9|1967.24|1966.74|2033
1596204600000|2020-07-31 14:10:00|1971.19|1970.69|1970.36|1969.86|1971.5|1970.86|1969.04|1968.54|1976
1596204900000|2020-07-31 14:15:00|1970.49|1969.99|1970.79|1970.29|1970.87|1970.37|1968.58|1968.03|1953
1596205200000|2020-07-31 14:20:00|1970.86|1970.36|1965.84|1965.34|1971.01|1970.51|1965.7|1965.2|1951
1596205500000|2020-07-31 14:25:00|1965.79|1965.29|1967.35|1966.85|1967.42|1966.9|1964.31|1963.81|1770
1596205800000|2020-07-31 14:30:00|1967.4|1966.9|1967.17|1966.67|1968.14|1967.57|1965.84|1965.34|1852
1596206100000|2020-07-31 14:35:00|1967.14|1966.64|1967.65|1967.15|1968.56|1968.06|1966.59|1965.96|1767
1596206400000|2020-07-31 14:40:00|1967.73|1967.23|1969.82|1969.32|1970.11|1969.53|1966.69|1966.09|1861
1596206700000|2020-07-31 14:45:00|1969.98|1969.18|1968.4|1967.9|1969.98|1969.38|1968.31|1967.79|1895
1596207000000|2020-07-31 14:50:00|1968.47|1967.97|1969.98|1969.48|1970.3|1969.76|1966.76|1966.26|1957
1596207300000|2020-07-31 14:55:00|1970.01|1969.51|1973.35|1972.85|1974.77|1974.14|1969.18|1968.68|2125
1596207600000|2020-07-31 15:00:00|1973.23|1972.73|1970.63|1970.13|1973.28|1972.78|1969.67|1969.17|2028
1596207900000|2020-07-31 15:05:00|1970.64|1970.14|1972.57|1972.07|1973.05|1972.45|1970.59|1970.09|1608
1596208200000|2020-07-31 15:10:00|1972.54|1972.04|1975.41|1974.91|1975.66|1975.09|1972.5|1972|2051
1596208500000|2020-07-31 15:15:00|1975.47|1974.97|1976.9|1976.4|1977.34|1976.84|1974.93|1974.43|1974
1596208800000|2020-07-31 15:20:00|1976.95|1976.45|1975.27|1974.77|1976.98|1976.48|1974.89|1974.39|1879
1596209100000|2020-07-31 15:25:00|1975.19|1974.69|1974.79|1974.29|1975.85|1975.35|1973.88|1973.38|1875
1596209400000|2020-07-31 15:30:00|1974.94|1974.44|1975.93|1975.43|1976.14|1975.64|1974.52|1974.02|1831
1596209700000|2020-07-31 15:35:00|1975.95|1975.45|1975.34|1974.84|1976.59|1976.09|1974.95|1974.45|1834
1596210000000|2020-07-31 15:40:00|1975.36|1974.86|1975.07|1974.57|1975.85|1975.35|1974.82|1974.32|1594
1596210300000|2020-07-31 15:45:00|1975.05|1974.55|1975.23|1974.73|1976.27|1975.77|1974.86|1974.33|1601
1596210600000|2020-07-31 15:50:00|1975.24|1974.74|1974.26|1973.76|1975.65|1975.15|1973.88|1973.38|1631
1596210900000|2020-07-31 15:55:00|1974.21|1973.71|1973.17|1972.67|1974.6|1974.1|1971.05|1970.55|1770
1596211200000|2020-07-31 16:00:00|1973.15|1972.65|1970.53|1970.03|1973.39|1972.85|1969.95|1969.39|1623
1596211500000|2020-07-31 16:05:00|1970.56|1970.06|1971.09|1970.59|1971.93|1971.43|1969.86|1969.26|1643
1596211800000|2020-07-31 16:10:00|1971.05|1970.55|1968.78|1968.28|1972.22|1971.69|1966.83|1966.33|1754
1596212100000|2020-07-31 16:15:00|1968.9|1968.4|1967.58|1967.08|1969.78|1969.23|1966.27|1965.73|1674
1596212400000|2020-07-31 16:20:00|1967.51|1967.01|1967.51|1967.01|1969.09|1968.59|1967.28|1966.78|1537
1596212700000|2020-07-31 16:25:00|1967.48|1966.98|1968.78|1968.28|1969.02|1968.52|1966.72|1966.22|1594
1596213000000|2020-07-31 16:30:00|1968.73|1968.23|1968.64|1968.14|1969.03|1968.53|1967.72|1967.22|1625
1596213300000|2020-07-31 16:35:00|1968.65|1968.15|1968.81|1968.31|1971.12|1970.52|1968.62|1967.92|1757
1596213600000|2020-07-31 16:40:00|1968.75|1968.25|1973.17|1972.67|1973.36|1972.83|1968.56|1968.03|1557
1596213900000|2020-07-31 16:45:00|1973.14|1972.64|1973.99|1973.49|1974.3|1973.74|1972.74|1972.24|1441
1596214200000|2020-07-31 16:50:00|1974.03|1973.53|1973.97|1973.47|1975.39|1974.89|1973.02|1972.52|1502
1596214500000|2020-07-31 16:55:00|1974|1973.5|1973.52|1973.02|1974.33|1973.83|1972.58|1972.08|1413
1596214800000|2020-07-31 17:00:00|1973.49|1972.99|1971.71|1971.21|1973.95|1973.45|1971.56|1971.06|1470
1596215100000|2020-07-31 17:05:00|1971.7|1971.2|1972.61|1972.11|1973.07|1972.57|1971.7|1971.2|1225
1596215400000|2020-07-31 17:10:00|1972.57|1972.07|1970.44|1969.94|1972.77|1972.27|1970.34|1969.84|1398
1596215700000|2020-07-31 17:15:00|1970.45|1969.95|1969.89|1969.39|1971.01|1970.51|1969.65|1969.15|1301
1596216000000|2020-07-31 17:20:00|1969.88|1969.38|1969.65|1969.15|1970.87|1970.37|1968.75|1968.2|1616
1596216300000|2020-07-31 17:25:00|1969.66|1969.16|1969.65|1969.15|1969.95|1969.45|1967.07|1966.57|1690
1596216600000|2020-07-31 17:30:00|1969.57|1969.07|1971.48|1970.98|1972.56|1972.06|1969.21|1968.71|1544
1596216900000|2020-07-31 17:35:00|1971.52|1971.02|1970.66|1970.16|1972.52|1972.02|1970.11|1969.61|1309
1596217200000|2020-07-31 17:40:00|1970.64|1970.14|1972.28|1971.78|1973.07|1972.44|1970.63|1970.13|1213
1596217500000|2020-07-31 17:45:00|1972.3|1971.8|1971.25|1970.75|1972.36|1971.86|1970.86|1970.36|1144
1596217800000|2020-07-31 17:50:00|1971.23|1970.73|1971.53|1971.03|1972|1971.43|1970.84|1970.34|1008
1596218100000|2020-07-31 17:55:00|1971.58|1971.08|1971.01|1970.51|1971.9|1971.4|1970.81|1970.31|1056
1596218400000|2020-07-31 18:00:00|1971|1970.5|1972.46|1971.96|1972.92|1972.42|1970.98|1970.48|1271
1596218700000|2020-07-31 18:05:00|1972.44|1971.94|1972.21|1971.71|1972.95|1972.34|1972.02|1971.52|1040
1596219000000|2020-07-31 18:10:00|1972.18|1971.68|1972.67|1971.87|1972.86|1972.36|1972.05|1971.55|974
1596219300000|2020-07-31 18:15:00|1972.47|1971.97|1971.98|1971.48|1973.01|1972.51|1971.93|1971.43|1037
1596219600000|2020-07-31 18:20:00|1972.04|1971.54|1972.57|1972.07|1972.98|1972.37|1972|1971.5|973
1596219900000|2020-07-31 18:25:00|1972.61|1972.11|1972.88|1972.38|1973.85|1973.34|1972.46|1971.96|924
1596220200000|2020-07-31 18:30:00|1972.89|1972.39|1973.17|1972.67|1973.71|1973.21|1972.15|1971.65|1039
1596220500000|2020-07-31 18:35:00|1973.13|1972.63|1972.27|1971.77|1973.66|1972.86|1971.41|1970.91|1114
1596220800000|2020-07-31 18:40:00|1972.23|1971.73|1972.26|1971.76|1972.49|1971.99|1971.5|1971|1097
1596221100000|2020-07-31 18:45:00|1972.28|1971.78|1971.05|1970.55|1972.28|1971.78|1971.05|1970.55|959
1596221400000|2020-07-31 18:50:00|1971.06|1970.56|1972.35|1971.85|1972.82|1972.12|1971.04|1970.54|1061
1596221700000|2020-07-31 18:55:00|1972.38|1971.88|1971.99|1971.49|1972.56|1972.06|1970.6|1970.1|1218
1596222000000|2020-07-31 19:00:00|1972.04|1971.54|1972.29|1971.79|1972.66|1972.13|1970.66|1970.16|1192
1596222300000|2020-07-31 19:05:00|1972.32|1971.82|1972.57|1972.07|1973.56|1973.06|1971.92|1971.42|1211
1596222600000|2020-07-31 19:10:00|1972.58|1972.08|1973.59|1973.09|1974.04|1973.5|1971.83|1971.33|1122
1596222900000|2020-07-31 19:15:00|1973.57|1973.07|1973.31|1972.81|1973.9|1973.4|1972.24|1971.65|1181
1596223200000|2020-07-31 19:20:00|1973.3|1972.8|1973.08|1972.58|1973.71|1973.21|1972.93|1972.43|976
1596223500000|2020-07-31 19:25:00|1973.07|1972.57|1973.07|1972.57|1973.36|1972.86|1972.3|1971.8|1003
1596223800000|2020-07-31 19:30:00|1973.02|1972.52|1972.54|1972.04|1973.19|1972.69|1971.77|1971.27|1121
1596224100000|2020-07-31 19:35:00|1972.55|1972.05|1972.08|1971.58|1972.74|1972.24|1971.67|1971.17|926
1596224400000|2020-07-31 19:40:00|1971.96|1971.46|1972.29|1971.79|1972.89|1972.37|1971.82|1971.32|1067
1596224700000|2020-07-31 19:45:00|1972.3|1971.8|1973.54|1973.04|1973.74|1973.24|1972.16|1971.61|1011
1596225000000|2020-07-31 19:50:00|1973.52|1973.02|1974.54|1974.04|1974.7|1974.2|1973.26|1972.76|1341
1596225300000|2020-07-31 19:55:00|1974.52|1974.02|1974.34|1973.84|1974.89|1974.36|1973.5|1972.92|1339
1596225600000|2020-07-31 20:00:00|1974.25|1973.75|1975|1974.5|1975.64|1975.11|1973.74|1973.24|820
1596225900000|2020-07-31 20:05:00|1974.99|1974.19|1974.36|1973.56|1975.61|1975.11|1973.51|1972.81|719
1596226200000|2020-07-31 20:10:00|1974.18|1973.68|1973.55|1973.05|1974.49|1973.88|1973.2|1972.51|662
1596226500000|2020-07-31 20:15:00|1973.71|1973.21|1973.34|1972.84|1974.32|1973.65|1973.23|1972.6|433
1596226800000|2020-07-31 20:20:00|1973.38|1972.88|1972.97|1972.47|1973.54|1972.99|1972.48|1971.98|426
1596227100000|2020-07-31 20:25:00|1973.14|1972.34|1973.11|1972.61|1973.56|1972.91|1972.45|1971.71|465
1596227400000|2020-07-31 20:30:00|1973.19|1972.69|1974.74|1974.24|1975.12|1974.4|1973.19|1972.58|504
1596227700000|2020-07-31 20:35:00|1974.83|1974.33|1975.39|1974.59|1975.76|1975.01|1973.73|1973.03|406
1596228000000|2020-07-31 20:40:00|1975.44|1974.64|1974|1973.5|1975.65|1975.06|1973.87|1973.22|400
1596228300000|2020-07-31 20:45:00|1974.02|1973.52|1974.82|1974.02|1975.48|1974.94|1974.02|1973.3|464
1596228600000|2020-07-31 20:50:00|1974.83|1974.03|1975.74|1974.94|1976.07|1975.27|1974.09|1973.29|468
1596228900000|2020-07-31 20:55:00|1975.71|1974.91|1976.4|1975.6|1977.33|1976.53|1974.07|1973.27|426
1596405600000|2020-08-02 22:00:00|1983.11|1982.01|1984.56|1983.46|1995.17|1985.51|1981.48|1971.87|1065
1596405900000|2020-08-02 22:05:00|1983.88|1982.78|1983.55|1982.45|1987.6|1983.61|1979.66|1973.15|1292
1596406200000|2020-08-02 22:10:00|1983.5|1982.4|1983.6|1982.8|1985.56|1983.61|1979.32|1977.42|1374
1596406500000|2020-08-02 22:15:00|1983.66|1982.86|1982.99|1982.19|1985.52|1983.99|1980.64|1979.84|1005
1596406800000|2020-08-02 22:20:00|1983|1982.2|1984.62|1983.82|1984.72|1984.16|1982.04|1981.24|740
1596407100000|2020-08-02 22:25:00|1984|1983.2|1983.13|1982.33|1984.59|1984.04|1982.55|1981.75|655
1596407400000|2020-08-02 22:30:00|1983.16|1982.36|1984.07|1983.27|1984.51|1983.72|1981.78|1980.98|700
1596407700000|2020-08-02 22:35:00|1984.08|1983.28|1984.92|1984.12|1985.24|1984.44|1983.51|1982.71|533
1596408000000|2020-08-02 22:40:00|1984.85|1984.05|1985.27|1984.47|1985.72|1985.16|1984.06|1983.26|547
1596408300000|2020-08-02 22:45:00|1985.24|1984.44|1984.33|1983.53|1985.36|1984.56|1983.89|1983.09|499
1596408600000|2020-08-02 22:50:00|1984.23|1983.43|1984.33|1983.53|1984.79|1983.99|1983.32|1982.52|486
1596408900000|2020-08-02 22:55:00|1984.26|1983.46|1984.55|1983.75|1985.2|1984.4|1983.89|1983.09|297
1596409200000|2020-08-02 23:00:00|1984.53|1983.73|1984.7|1983.9|1985.18|1984.38|1984.34|1983.54|358
1596409500000|2020-08-02 23:05:00|1984.72|1983.92|1984.56|1983.76|1985.23|1984.43|1983.98|1983.39|344
1596409800000|2020-08-02 23:10:00|1984.76|1983.96|1984.07|1983.27|1984.81|1984.01|1983.2|1982.4|471
1596410100000|2020-08-02 23:15:00|1984.06|1983.26|1983.35|1982.55|1984.1|1983.3|1982.88|1982.08|441
1596410400000|2020-08-02 23:20:00|1983.38|1982.58|1981.68|1980.88|1983.57|1982.77|1980.8|1980|490
1596410700000|2020-08-02 23:25:00|1981.52|1980.72|1983.43|1982.63|1984.26|1983.46|1981.52|1980.72|526
1596411000000|2020-08-02 23:30:00|1983.46|1982.66|1982.62|1981.82|1983.81|1983.16|1981.64|1981.08|534
1596411300000|2020-08-02 23:35:00|1982.61|1981.81|1978.95|1978.15|1982.85|1982.05|1977.8|1977|1090
1596411600000|2020-08-02 23:40:00|1978.99|1978.19|1978.98|1978.18|1979.66|1978.86|1977.57|1976.98|920
1596411900000|2020-08-02 23:45:00|1979.08|1978.28|1981.27|1980.77|1982.34|1981.54|1978.6|1977.8|777
1596412200000|2020-08-02 23:50:00|1981.2|1980.7|1981.85|1981.05|1982.99|1982.19|1979.75|1978.95|911
1596412500000|2020-08-02 23:55:00|1981.68|1980.88|1982.63|1981.83|1982.73|1982.11|1980.14|1979.52|586
1596412800000|2020-08-03 00:00:00|1982.58|1981.78|1981.4|1980.6|1982.93|1982.28|1981.22|1980.6|692
1596413100000|2020-08-03 00:05:00|1981.43|1980.63|1981.3|1980.5|1982.48|1981.68|1981.02|1980.35|541
1596413400000|2020-08-03 00:10:00|1981.11|1980.61|1980.67|1979.87|1981.84|1981.18|1980.46|1979.71|857
1596413700000|2020-08-03 00:15:00|1980.43|1979.63|1978.81|1978.31|1980.75|1979.95|1978.44|1977.87|889
1596414000000|2020-08-03 00:20:00|1978.82|1978.32|1978.94|1978.14|1980.47|1979.97|1978.59|1977.94|766
1596414300000|2020-08-03 00:25:00|1978.92|1978.12|1978.01|1977.51|1979.01|1978.41|1976.23|1975.61|1129
1596414600000|2020-08-03 00:30:00|1977.96|1977.46|1976.66|1975.86|1978.6|1977.96|1974.65|1974.05|1143
1596414900000|2020-08-03 00:35:00|1976.71|1975.91|1974.87|1974.07|1976.91|1976.29|1973.02|1972.52|1011
1596415200000|2020-08-03 00:40:00|1974.88|1974.08|1976.13|1975.33|1976.59|1976.05|1974.55|1973.75|717
1596415500000|2020-08-03 00:45:00|1976.11|1975.31|1976.68|1975.88|1977.64|1976.9|1976.1|1975.3|663
1596415800000|2020-08-03 00:50:00|1976.7|1975.9|1977.22|1976.72|1977.62|1977.12|1976.26|1975.76|593
1596416100000|2020-08-03 00:55:00|1977.18|1976.68|1976.65|1975.85|1978.57|1978|1976.29|1975.6|844
1596416400000|2020-08-03 01:00:00|1976.62|1975.82|1972.75|1971.95|1977.48|1976.91|1970.69|1969.94|1780
1596416700000|2020-08-03 01:05:00|1972.53|1971.73|1972.61|1971.81|1974.64|1974.01|1971.61|1970.81|1359
1596417000000|2020-08-03 01:10:00|1972.64|1971.84|1973.73|1972.93|1973.95|1973.15|1972.18|1971.51|794
1596417300000|2020-08-03 01:15:00|1973.78|1972.98|1975.64|1974.84|1976.25|1975.65|1973.69|1972.89|1198
1596417600000|2020-08-03 01:20:00|1975.6|1974.8|1974.67|1973.87|1975.72|1974.92|1974.35|1973.55|731
1596417900000|2020-08-03 01:25:00|1974.96|1974.16|1973.28|1972.48|1975.39|1974.59|1973.24|1972.44|635
1596418200000|2020-08-03 01:30:00|1973.29|1972.49|1974.59|1973.79|1975.3|1974.5|1973.25|1972.45|676
1596418500000|2020-08-03 01:35:00|1974.62|1973.82|1973.61|1972.81|1974.82|1974.02|1972.11|1971.31|982
1596418800000|2020-08-03 01:40:00|1973.68|1972.88|1973.66|1972.86|1974.01|1973.23|1972.44|1971.67|699
1596419100000|2020-08-03 01:45:00|1973.74|1972.94|1971.67|1970.87|1974.42|1973.67|1971.54|1970.74|816
1596419400000|2020-08-03 01:50:00|1971.73|1970.93|1973|1972.2|1973.77|1972.97|1969.94|1969.44|1347
1596419700000|2020-08-03 01:55:00|1973.01|1972.21|1973.22|1972.42|1974.46|1973.66|1972.59|1971.79|821
1596420000000|2020-08-03 02:00:00|1973.13|1972.33|1973.33|1972.53|1974.15|1973.51|1972.61|1971.93|784
1596420300000|2020-08-03 02:05:00|1973.34|1972.54|1973|1972.2|1974.21|1973.41|1972.54|1971.74|611
1596420600000|2020-08-03 02:10:00|1972.85|1972.05|1971.51|1971.01|1973.38|1972.64|1970.82|1970.02|677
1596420900000|2020-08-03 02:15:00|1971.73|1971.23|1973.23|1972.43|1973.35|1972.57|1971.05|1970.29|540
1596421200000|2020-08-03 02:20:00|1973.19|1972.39|1972.83|1972.03|1973.67|1973.04|1972.26|1971.53|524
1596421500000|2020-08-03 02:25:00|1972.74|1971.94|1973.89|1973.39|1974.2|1973.54|1972.33|1971.64|610
1596421800000|2020-08-03 02:30:00|1973.9|1973.4|1974.4|1973.6|1974.51|1973.87|1973.05|1972.34|740
1596422100000|2020-08-03 02:35:00|1974.43|1973.63|1975.38|1974.58|1976.13|1975.52|1974.13|1973.33|767
1596422400000|2020-08-03 02:40:00|1975.39|1974.59|1975.4|1974.6|1975.6|1974.8|1974.6|1973.8|544
1596422700000|2020-08-03 02:45:00|1975.41|1974.61|1974.99|1974.19|1975.75|1974.95|1974.51|1973.71|585
1596423000000|2020-08-03 02:50:00|1974.86|1974.06|1975.46|1974.66|1975.9|1975.1|1974.36|1973.56|446
1596423300000|2020-08-03 02:55:00|1975.58|1974.78|1975.44|1974.64|1976.1|1975.47|1975.01|1974.21|848
1596423600000|2020-08-03 03:00:00|1975.3|1974.5|1974.95|1974.15|1975.72|1974.92|1974.62|1973.82|592
1596423900000|2020-08-03 03:05:00|1974.96|1974.16|1975.14|1974.34|1975.19|1974.63|1974.43|1973.63|373
1596424200000|2020-08-03 03:10:00|1975.15|1974.35|1974|1973.2|1975.43|1974.63|1973.76|1973|425
1596424500000|2020-08-03 03:15:00|1973.79|1972.99|1973.8|1973|1974.5|1973.87|1973.22|1972.58|489
1596424800000|2020-08-03 03:20:00|1973.77|1972.97|1973.61|1972.81|1974.3|1973.5|1973.24|1972.48|379
1596425100000|2020-08-03 03:25:00|1973.6|1972.8|1973.75|1972.95|1974.14|1973.64|1973.46|1972.66|355
1596425400000|2020-08-03 03:30:00|1973.7|1972.9|1973.29|1972.49|1973.97|1973.32|1972.82|1972.15|404
1596425700000|2020-08-03 03:35:00|1973.39|1972.59|1973.54|1972.74|1973.7|1973|1972.65|1971.88|458
1596426000000|2020-08-03 03:40:00|1973.45|1972.65|1973.71|1973.21|1973.98|1973.33|1973.03|1972.38|521
1596426300000|2020-08-03 03:45:00|1973.82|1973.32|1973.99|1973.19|1974.42|1973.88|1973.47|1972.67|633
1596426600000|2020-08-03 03:50:00|1973.91|1973.11|1974.33|1973.53|1974.78|1973.98|1973.81|1973.05|428
1596426900000|2020-08-03 03:55:00|1974.34|1973.54|1974.44|1973.64|1974.74|1974.12|1973.96|1973.41|405
1596427200000|2020-08-03 04:00:00|1974.43|1973.63|1974.11|1973.61|1974.6|1973.89|1973.64|1973.07|376
1596427500000|2020-08-03 04:05:00|1974.13|1973.63|1973.9|1973.4|1974.38|1973.84|1973.3|1972.75|374
1596427800000|2020-08-03 04:10:00|1973.91|1973.41|1974.32|1973.52|1974.53|1973.95|1973.77|1973.11|425
1596428100000|2020-08-03 04:15:00|1974.33|1973.53|1974.42|1973.62|1974.48|1973.86|1973.87|1973.26|328
1596428400000|2020-08-03 04:20:00|1974.36|1973.56|1973.54|1972.74|1974.5|1974|1973.28|1972.48|428
1596428700000|2020-08-03 04:25:00|1973.53|1972.73|1973.88|1973.08|1974.1|1973.52|1973.38|1972.58|359
1596429000000|2020-08-03 04:30:00|1973.85|1973.05|1973.62|1973.12|1974.05|1973.35|1972.74|1972.11|446
1596429300000|2020-08-03 04:35:00|1973.65|1973.15|1973.86|1973.06|1974.39|1973.68|1973.33|1972.6|388
1596429600000|2020-08-03 04:40:00|1973.89|1973.09|1973.63|1972.83|1974.06|1973.41|1973.01|1972.36|271
1596429900000|2020-08-03 04:45:00|1973.64|1972.84|1973.47|1972.97|1973.78|1973.04|1972.85|1972.25|294
1596430200000|2020-08-03 04:50:00|1973.37|1972.87|1973.87|1973.07|1974.18|1973.53|1972.46|1971.96|353
1596430500000|2020-08-03 04:55:00|1973.83|1973.03|1974.39|1973.59|1974.53|1973.9|1973.48|1972.89|371
1596430800000|2020-08-03 05:00:00|1974.41|1973.61|1975.02|1974.22|1975.1|1974.37|1974.06|1973.43|460
1596431100000|2020-08-03 05:05:00|1974.99|1974.19|1975.28|1974.48|1975.52|1974.85|1974.76|1973.96|594
1596431400000|2020-08-03 05:10:00|1975.34|1974.54|1975.51|1974.71|1975.72|1975.03|1974.93|1974.2|506
1596431700000|2020-08-03 05:15:00|1975.5|1974.7|1975.02|1974.22|1975.68|1975.01|1974.79|1974.22|340
1596432000000|2020-08-03 05:20:00|1974.98|1974.18|1974.83|1974.03|1975.24|1974.53|1974.57|1973.89|363
1596432300000|2020-08-03 05:25:00|1974.85|1974.05|1975.46|1974.96|1975.91|1975.22|1974.63|1973.94|592
1596432600000|2020-08-03 05:30:00|1975.49|1974.99|1975.69|1975.19|1975.96|1975.39|1974.68|1974.09|875
1596432900000|2020-08-03 05:35:00|1975.68|1975.18|1977.33|1976.83|1977.63|1976.96|1975.54|1975.04|924
1596433200000|2020-08-03 05:40:00|1977.3|1976.8|1976.01|1975.21|1977.53|1976.93|1975.74|1974.94|786
1596433500000|2020-08-03 05:45:00|1975.91|1975.11|1976.28|1975.78|1976.63|1976.02|1975.21|1974.53|659
1596433800000|2020-08-03 05:50:00|1976.38|1975.88|1977.04|1976.54|1977.22|1976.62|1975.94|1975.31|643
1596434100000|2020-08-03 05:55:00|1977.07|1976.57|1977.5|1976.7|1977.53|1976.94|1976.4|1975.78|790
1596434400000|2020-08-03 06:00:00|1977.51|1976.71|1977.78|1976.98|1978.18|1977.46|1977.13|1976.33|935
1596434700000|2020-08-03 06:05:00|1977.76|1976.96|1977.33|1976.53|1977.96|1977.35|1977.17|1976.37|743
1596435000000|2020-08-03 06:10:00|1977.31|1976.51|1976.46|1975.66|1977.38|1976.58|1975.79|1975.15|907
1596435300000|2020-08-03 06:15:00|1976.45|1975.65|1976.29|1975.49|1976.67|1975.94|1975.18|1974.5|866
1596435600000|2020-08-03 06:20:00|1976.14|1975.64|1975.89|1975.09|1976.29|1975.68|1975.09|1974.29|888
1596435900000|2020-08-03 06:25:00|1975.66|1975.16|1975.9|1975.4|1976.18|1975.64|1975.27|1974.47|781
1596436200000|2020-08-03 06:30:00|1975.87|1975.37|1974.63|1974.13|1976.04|1975.39|1973.91|1973.27|1111
1596436500000|2020-08-03 06:35:00|1974.48|1973.98|1973.3|1972.8|1974.8|1974.15|1973.22|1972.67|825
1596436800000|2020-08-03 06:40:00|1973.35|1972.85|1974.04|1973.54|1974.38|1973.76|1973.05|1972.52|905
1596437100000|2020-08-03 06:45:00|1973.95|1973.45|1971.8|1971.3|1974.31|1973.56|1971.02|1970.38|1074
1596437400000|2020-08-03 06:50:00|1971.84|1971.34|1972.01|1971.51|1972.17|1971.59|1971.17|1970.67|861
1596437700000|2020-08-03 06:55:00|1972.02|1971.52|1973.01|1972.51|1973.14|1972.64|1971.65|1971.04|844
1596438000000|2020-08-03 07:00:00|1973.02|1972.52|1973.08|1972.58|1973.45|1972.95|1972.01|1971.51|1017
1596438300000|2020-08-03 07:05:00|1973.13|1972.63|1973.03|1972.53|1973.65|1973.15|1972.79|1972.29|772
1596438600000|2020-08-03 07:10:00|1973.12|1972.62|1973.27|1972.77|1973.58|1972.91|1972.17|1971.67|825
1596438900000|2020-08-03 07:15:00|1973.26|1972.76|1974.82|1974.32|1975.25|1974.75|1973.15|1972.65|880
1596439200000|2020-08-03 07:20:00|1974.78|1974.28|1973.6|1973.1|1974.93|1974.43|1973.26|1972.76|760
1596439500000|2020-08-03 07:25:00|1973.62|1973.12|1971.74|1971.24|1973.87|1973.37|1971.35|1970.85|995
1596439800000|2020-08-03 07:30:00|1971.81|1971.31|1972.77|1972.27|1973.18|1972.68|1971.78|1971.28|837
1596440100000|2020-08-03 07:35:00|1972.78|1972.28|1970.97|1970.47|1972.94|1972.44|1970.44|1969.94|952
1596440400000|2020-08-03 07:40:00|1970.95|1970.45|1972.16|1971.66|1972.51|1972.01|1970.88|1970.38|877
1596440700000|2020-08-03 07:45:00|1972.12|1971.62|1971.84|1971.34|1972.61|1972.11|1971.82|1971.32|747
1596441000000|2020-08-03 07:50:00|1971.82|1971.32|1972.29|1971.79|1972.3|1971.8|1971.08|1970.58|729
1596441300000|2020-08-03 07:55:00|1972.3|1971.8|1973.39|1972.89|1974.39|1973.89|1972.3|1971.8|931
1596441600000|2020-08-03 08:00:00|1973.37|1972.87|1973.84|1973.34|1975.38|1974.88|1973.37|1972.87|1100
1596441900000|2020-08-03 08:05:00|1973.81|1973.31|1973.18|1972.68|1974.16|1973.61|1972.81|1972.31|917
1596442200000|2020-08-03 08:10:00|1973.2|1972.7|1972.66|1972.16|1973.2|1972.7|1972.07|1971.57|1105
1596442500000|2020-08-03 08:15:00|1972.65|1972.15|1972.88|1972.38|1973.11|1972.61|1972.13|1971.63|814
1596442800000|2020-08-03 08:20:00|1972.92|1972.42|1972.31|1971.81|1972.93|1972.43|1972.22|1971.58|787
1596443100000|2020-08-03 08:25:00|1972.3|1971.8|1972.92|1972.42|1973.09|1972.59|1972.03|1971.53|918
1596443400000|2020-08-03 08:30:00|1972.94|1972.44|1973.21|1972.71|1973.26|1972.76|1972.61|1972.11|667
1596443700000|2020-08-03 08:35:00|1973.19|1972.69|1974.04|1973.54|1974.96|1974.46|1972.71|1972.21|968
1596444000000|2020-08-03 08:40:00|1974.07|1973.57|1973.95|1973.45|1974.99|1974.49|1973.65|1973.15|901
1596444300000|2020-08-03 08:45:00|1974.08|1973.58|1974.32|1973.82|1974.83|1974.11|1973.42|1972.92|980
1596444600000|2020-08-03 08:50:00|1974.34|1973.84|1973.38|1972.88|1974.68|1974.18|1973.33|1972.73|985
1596444900000|2020-08-03 08:55:00|1973.37|1972.87|1973.69|1973.19|1973.9|1973.4|1972.82|1972.32|1030
1596445200000|2020-08-03 09:00:00|1973.68|1973.18|1973.75|1973.25|1974.9|1974.33|1973.07|1972.57|950
1596445500000|2020-08-03 09:05:00|1973.73|1973.23|1972.94|1972.44|1974.03|1973.53|1972.79|1972.16|695
1596445800000|2020-08-03 09:10:00|1972.93|1972.43|1973.83|1973.33|1973.84|1973.34|1972.93|1972.43|526
1596446100000|2020-08-03 09:15:00|1973.88|1973.38|1973.75|1973.25|1974.4|1973.9|1973.56|1972.97|625
1596446400000|2020-08-03 09:20:00|1973.74|1973.24|1974.13|1973.63|1974.8|1974.17|1973.63|1973.13|643
1596446700000|2020-08-03 09:25:00|1974.15|1973.65|1974.46|1973.96|1974.49|1973.99|1973.89|1973.39|654
1596447000000|2020-08-03 09:30:00|1974.47|1973.97|1973.53|1973.03|1974.47|1973.97|1973.43|1972.84|741
1596447300000|2020-08-03 09:35:00|1973.55|1973.05|1973.34|1972.84|1973.89|1973.17|1973.14|1972.64|588
1596447600000|2020-08-03 09:40:00|1973.38|1972.88|1973.08|1972.58|1974.1|1973.3|1972.9|1972.4|686
1596447900000|2020-08-03 09:45:00|1973.12|1972.62|1973.23|1972.73|1973.65|1973.09|1972.93|1972.43|655
1596448200000|2020-08-03 09:50:00|1973.26|1972.76|1971.89|1971.39|1973.3|1972.8|1971.77|1971.27|756
1596448500000|2020-08-03 09:55:00|1971.92|1971.42|1971.51|1971.01|1972.1|1971.6|1971.33|1970.65|830
1596448800000|2020-08-03 10:00:00|1971.15|1970.65|1971.04|1970.54|1971.45|1970.95|1970.25|1969.48|1111
1596449100000|2020-08-03 10:05:00|1971.03|1970.53|1971.53|1971.03|1971.54|1971.04|1970.93|1970.25|705
1596449400000|2020-08-03 10:10:00|1971.52|1971.02|1968.7|1968.2|1971.56|1971.06|1968.66|1968.16|985
1596449700000|2020-08-03 10:15:00|1968.69|1968.19|1970.21|1969.71|1970.46|1969.95|1967.19|1966.69|1162
1596450000000|2020-08-03 10:20:00|1970.18|1969.68|1968.97|1968.47|1970.29|1969.79|1968.93|1968.43|775
1596450300000|2020-08-03 10:25:00|1968.94|1968.44|1968.24|1967.74|1969.3|1968.8|1966.94|1966.44|1315
1596450600000|2020-08-03 10:30:00|1968.21|1967.71|1968.74|1968.24|1970.43|1969.91|1967.49|1966.9|1213
1596450900000|2020-08-03 10:35:00|1968.75|1968.25|1968.97|1968.47|1969.03|1968.5|1967.41|1966.91|1061
1596451200000|2020-08-03 10:40:00|1968.93|1968.43|1968.73|1968.23|1969.91|1969.41|1968.62|1968.12|790
1596451500000|2020-08-03 10:45:00|1968.77|1968.27|1967.72|1967.22|1969.83|1969.33|1967.56|1967.06|1118
1596451800000|2020-08-03 10:50:00|1967.7|1967.2|1968.03|1967.53|1968.91|1968.41|1966.15|1965.48|1218
1596452100000|2020-08-03 10:55:00|1968|1967.5|1968.18|1967.68|1969.1|1968.6|1967.78|1967.28|692
1596452400000|2020-08-03 11:00:00|1968.19|1967.69|1969.21|1968.71|1969.78|1969.28|1967.93|1967.43|815
1596452700000|2020-08-03 11:05:00|1969.22|1968.72|1970.07|1969.57|1970.38|1969.88|1968.63|1968.13|750
1596453000000|2020-08-03 11:10:00|1970.08|1969.58|1971.55|1971.05|1972.1|1971.6|1969.89|1969.32|1018
1596453300000|2020-08-03 11:15:00|1971.54|1971.04|1969.54|1969.04|1971.72|1971.22|1969.39|1968.79|941
1596453600000|2020-08-03 11:20:00|1969.55|1969.05|1969.86|1969.36|1970.7|1970.2|1969.43|1968.82|697
1596453900000|2020-08-03 11:25:00|1969.89|1969.39|1970.69|1970.19|1970.78|1970.28|1969.84|1969.23|607
1596454200000|2020-08-03 11:30:00|1970.7|1970.2|1970.33|1969.83|1971.1|1970.55|1970.19|1969.63|707
1596454500000|2020-08-03 11:35:00|1970.36|1969.86|1972.09|1971.59|1972.53|1972.03|1970.26|1969.76|848
1596454800000|2020-08-03 11:40:00|1972.21|1971.71|1971.91|1971.41|1972.39|1971.89|1971.39|1970.89|816
1596455100000|2020-08-03 11:45:00|1971.9|1971.4|1970.9|1970.4|1972.5|1972|1970.82|1970.32|738
1596455400000|2020-08-03 11:50:00|1970.95|1970.45|1971.39|1970.89|1972.22|1971.72|1970.85|1970.35|806
1596455700000|2020-08-03 11:55:00|1971.36|1970.86|1970.6|1970.1|1971.88|1971.38|1970.32|1969.82|767
1596456000000|2020-08-03 12:00:00|1970.61|1970.11|1972.04|1971.54|1972.29|1971.79|1970.55|1969.93|789
1596456300000|2020-08-03 12:05:00|1972.06|1971.56|1972.78|1972.28|1972.82|1972.29|1971.8|1971.23|710
1596456600000|2020-08-03 12:10:00|1972.77|1972.27|1971.76|1971.26|1972.92|1972.41|1970.83|1970.22|785
1596456900000|2020-08-03 12:15:00|1971.74|1971.24|1971.22|1970.72|1971.74|1971.24|1970.7|1970.19|816
1596457200000|2020-08-03 12:20:00|1971.47|1970.97|1971.12|1970.62|1971.97|1971.36|1970.55|1970.03|1049
1596457500000|2020-08-03 12:25:00|1971.13|1970.63|1971.74|1971.24|1971.82|1971.32|1970.5|1969.91|917
1596457800000|2020-08-03 12:30:00|1971.71|1971.21|1970.87|1970.37|1971.88|1971.3|1970.3|1969.68|929
1596458100000|2020-08-03 12:35:00|1970.85|1970.35|1971.83|1971.33|1972.3|1971.8|1970.37|1969.87|855
1596458400000|2020-08-03 12:40:00|1971.81|1971.31|1967.66|1967.16|1971.91|1971.31|1967.42|1966.87|1448
1596458700000|2020-08-03 12:45:00|1967.71|1967.21|1969.29|1968.79|1970.07|1969.43|1966.4|1965.9|1324
1596459000000|2020-08-03 12:50:00|1969.32|1968.82|1968.51|1968.01|1970.01|1969.37|1968.46|1967.96|1211
1596459300000|2020-08-03 12:55:00|1968.53|1968.03|1968.12|1967.62|1969.3|1968.69|1967.76|1967.22|1014
1596459600000|2020-08-03 13:00:00|1968|1967.5|1968.73|1968.23|1969.29|1968.75|1967.88|1967.38|1084
1596459900000|2020-08-03 13:05:00|1968.72|1968.22|1967.03|1966.53|1968.9|1968.4|1966.05|1965.49|1292
1596460200000|2020-08-03 13:10:00|1967.04|1966.54|1967.81|1967.31|1968.22|1967.72|1966.06|1965.46|1359
1596460500000|2020-08-03 13:15:00|1967.82|1967.32|1969.55|1969.05|1970.16|1969.53|1966.66|1966.1|1221
1596460800000|2020-08-03 13:20:00|1969.58|1969.08|1969.16|1968.66|1969.9|1969.3|1968.74|1968|1126
1596461100000|2020-08-03 13:25:00|1969.29|1968.79|1969.74|1969.24|1970.73|1970.06|1968.77|1968.16|1230
1596461400000|2020-08-03 13:30:00|1969.72|1969.22|1970.24|1969.74|1971.76|1971.16|1969.72|1969.22|1566
1596461700000|2020-08-03 13:35:00|1970.26|1969.76|1966.95|1966.45|1970.42|1969.92|1966.94|1966.4|1585
1596462000000|2020-08-03 13:40:00|1967.07|1966.57|1963.8|1963|1967.07|1966.57|1962.59|1961.79|1934
1596462300000|2020-08-03 13:45:00|1963.81|1963.01|1964.95|1964.45|1965.72|1965.15|1962.51|1962.01|1807
1596462600000|2020-08-03 13:50:00|1965.05|1964.55|1962.74|1962.24|1965.06|1964.56|1962.15|1961.55|1844
1596462900000|2020-08-03 13:55:00|1962.81|1962.31|1964.76|1963.96|1964.78|1963.98|1962.8|1962.3|1487
1596463200000|2020-08-03 14:00:00|1964.78|1963.98|1962.89|1962.39|1964.79|1963.99|1960.97|1960.3|1936
1596463500000|2020-08-03 14:05:00|1962.88|1962.38|1966.93|1966.43|1966.93|1966.43|1962.01|1961.38|1881
1596463800000|2020-08-03 14:10:00|1966.87|1966.37|1968.09|1967.59|1968.73|1968.16|1966.58|1965.96|1522
1596464100000|2020-08-03 14:15:00|1968.15|1967.65|1969.16|1968.66|1970.57|1970.07|1967.9|1967.4|1538
1596464400000|2020-08-03 14:20:00|1969.22|1968.72|1968.74|1968.24|1969.79|1969.29|1967.59|1967.09|1676
1596464700000|2020-08-03 14:25:00|1968.85|1968.35|1969|1968.5|1969.33|1968.82|1967.62|1967.12|1464
1596465000000|2020-08-03 14:30:00|1969.06|1968.56|1971.89|1971.39|1972.17|1971.67|1969.02|1968.52|1593
1596465300000|2020-08-03 14:35:00|1971.94|1971.44|1971.24|1970.74|1972.63|1972.13|1970.93|1970.24|1790
1596465600000|2020-08-03 14:40:00|1971.28|1970.78|1970.84|1970.34|1972.3|1971.76|1970.38|1969.88|1644
1596465900000|2020-08-03 14:45:00|1970.86|1970.36|1972.43|1971.93|1972.84|1972.34|1970.86|1970.34|1620
1596466200000|2020-08-03 14:50:00|1972.51|1972.01|1973.28|1972.78|1974.64|1974.14|1972.32|1971.82|1734
1596466500000|2020-08-03 14:55:00|1973.38|1972.88|1974.24|1973.74|1974.76|1974.24|1972.76|1972.26|1731
1596466800000|2020-08-03 15:00:00|1974.27|1973.77|1976.02|1975.52|1976.26|1975.76|1973.11|1972.61|1710
1596467100000|2020-08-03 15:05:00|1975.98|1975.48|1976.8|1976.3|1976.87|1976.37|1975.24|1974.74|1547
1596467400000|2020-08-03 15:10:00|1976.76|1976.26|1973.84|1973.34|1976.89|1976.26|1973.81|1973.31|1503
1596467700000|2020-08-03 15:15:00|1973.79|1973.29|1972.64|1972.14|1973.83|1973.33|1972.1|1971.6|1517
1596468000000|2020-08-03 15:20:00|1972.56|1972.06|1973.55|1973.05|1973.73|1973.16|1972.11|1971.43|1342
1596468300000|2020-08-03 15:25:00|1973.54|1973.04|1972.59|1972.09|1974|1973.5|1971.94|1971.44|1291
1596468600000|2020-08-03 15:30:00|1972.6|1972.1|1971.36|1970.86|1972.79|1972.29|1971.29|1970.79|1200
1596468900000|2020-08-03 15:35:00|1971.37|1970.87|1970.09|1969.59|1972.12|1971.62|1970.08|1969.58|1134
1596469200000|2020-08-03 15:40:00|1970.1|1969.6|1969.78|1969.28|1970.84|1970.2|1969.7|1969.2|1300
1596469500000|2020-08-03 15:45:00|1969.79|1969.29|1971.07|1970.57|1971.5|1971|1969.74|1969.14|1086
1596469800000|2020-08-03 15:50:00|1971.06|1970.56|1970.93|1970.43|1971.4|1970.9|1970.31|1969.81|1184
1596470100000|2020-08-03 15:55:00|1970.9|1970.4|1968.74|1968.24|1971.01|1970.51|1968.37|1967.87|1491
1596470400000|2020-08-03 16:00:00|1968.73|1968.23|1969.22|1968.72|1969.91|1969.27|1968.47|1967.97|1170
1596470700000|2020-08-03 16:05:00|1969.12|1968.62|1968.46|1967.96|1970.01|1969.41|1967.77|1967.23|1103
1596471000000|2020-08-03 16:10:00|1968.45|1967.95|1967.52|1967.02|1968.45|1967.95|1966.91|1966.34|1238
1596471300000|2020-08-03 16:15:00|1967.53|1967.03|1969.1|1968.6|1969.54|1968.94|1967.46|1966.96|1060
1596471600000|2020-08-03 16:20:00|1969.09|1968.59|1969.06|1968.56|1969.4|1968.77|1968.58|1968.08|801
1596471900000|2020-08-03 16:25:00|1969.07|1968.57|1969.96|1969.46|1970.04|1969.46|1968.93|1968.43|912
1596472200000|2020-08-03 16:30:00|1969.97|1969.47|1970.56|1970.06|1971.35|1970.85|1969.95|1969.45|1035
1596472500000|2020-08-03 16:35:00|1970.58|1970.08|1969.74|1969.24|1970.58|1970.08|1969.15|1968.65|979
1596472800000|2020-08-03 16:40:00|1969.73|1969.23|1969.58|1969.08|1969.8|1969.23|1969.05|1968.55|989
1596473100000|2020-08-03 16:45:00|1969.57|1969.07|1969.44|1968.94|1969.74|1969.21|1969.08|1968.58|803
1596473400000|2020-08-03 16:50:00|1969.46|1968.96|1969.58|1969.08|1969.95|1969.45|1969.15|1968.58|868
1596473700000|2020-08-03 16:55:00|1969.6|1969.1|1971.02|1970.52|1971.18|1970.59|1969.4|1968.9|1305
1596474000000|2020-08-03 17:00:00|1971.03|1970.53|1971.81|1971.31|1972.21|1971.65|1970.74|1970.18|990
1596474300000|2020-08-03 17:05:00|1971.79|1971.29|1971.67|1971.17|1972.81|1972.21|1971.63|1971.01|1130
1596474600000|2020-08-03 17:10:00|1971.69|1971.19|1972.19|1971.69|1972.76|1972.16|1971.35|1970.85|1155
1596474900000|2020-08-03 17:15:00|1972.21|1971.71|1971.95|1971.45|1972.71|1972.12|1971.71|1971.13|1158
1596475200000|2020-08-03 17:20:00|1971.94|1971.44|1972.19|1971.39|1972.53|1971.81|1971.27|1970.77|1195
1596475500000|2020-08-03 17:25:00|1972.23|1971.43|1971.8|1971|1972.23|1971.61|1970.81|1970.24|1215
1596475800000|2020-08-03 17:30:00|1971.67|1971.17|1973.1|1972.6|1973.33|1972.75|1971.63|1971.03|1058
1596476100000|2020-08-03 17:35:00|1973.08|1972.58|1972.49|1971.99|1973.22|1972.62|1972.11|1971.5|870
1596476400000|2020-08-03 17:40:00|1972.47|1971.97|1973|1972.5|1973.36|1972.86|1972.46|1971.96|821
1596476700000|2020-08-03 17:45:00|1973.01|1972.51|1973.93|1973.43|1974.02|1973.52|1972.97|1972.38|925
1596477000000|2020-08-03 17:50:00|1973.94|1973.44|1974.46|1973.96|1974.79|1974.15|1973.71|1973.21|1023
1596477300000|2020-08-03 17:55:00|1974.51|1974.01|1974.16|1973.66|1974.61|1974.06|1973.64|1973.14|949
1596477600000|2020-08-03 18:00:00|1974.13|1973.63|1974.34|1973.84|1974.65|1974.15|1973.27|1972.75|973
1596477900000|2020-08-03 18:05:00|1974.35|1973.85|1974.66|1974.16|1974.68|1974.18|1973.9|1973.3|898
1596478200000|2020-08-03 18:10:00|1974.63|1974.13|1975.21|1974.71|1975.71|1975.13|1974.6|1974.1|1182
1596478500000|2020-08-03 18:15:00|1975.2|1974.7|1975.25|1974.75|1975.47|1974.97|1974.99|1974.39|721
1596478800000|2020-08-03 18:20:00|1975.26|1974.76|1975.54|1975.04|1976.37|1975.87|1975.02|1974.52|1057
1596479100000|2020-08-03 18:25:00|1975.57|1975.07|1975.08|1974.58|1975.82|1975.2|1975.02|1974.48|803
1596479400000|2020-08-03 18:30:00|1975.1|1974.6|1975.39|1974.89|1975.6|1975.03|1975.06|1974.46|730
1596479700000|2020-08-03 18:35:00|1975.4|1974.9|1976.27|1975.77|1976.46|1975.85|1975.1|1974.6|1064
1596480000000|2020-08-03 18:40:00|1976.26|1975.76|1975.51|1975.01|1976.45|1975.91|1975.5|1974.97|875
1596480300000|2020-08-03 18:45:00|1975.52|1975.02|1974.7|1974.2|1975.83|1975.28|1973.91|1973.27|1153
1596480600000|2020-08-03 18:50:00|1974.66|1974.16|1975.37|1974.87|1975.85|1975.25|1974.6|1973.98|1036
1596480900000|2020-08-03 18:55:00|1975.36|1974.86|1974.95|1974.45|1975.84|1975.23|1974.93|1974.34|1137
1596481200000|2020-08-03 19:00:00|1974.92|1974.42|1975.46|1974.96|1976.22|1975.58|1974.85|1974.26|993
1596481500000|2020-08-03 19:05:00|1975.61|1974.81|1976.25|1975.75|1976.46|1975.91|1975.07|1974.41|1022
1596481800000|2020-08-03 19:10:00|1976.26|1975.76|1976.35|1975.85|1976.47|1975.95|1976.06|1975.49|839
1596482100000|2020-08-03 19:15:00|1976.36|1975.86|1976.76|1976.26|1977.17|1976.5|1976.06|1975.51|934
1596482400000|2020-08-03 19:20:00|1976.77|1976.27|1976.97|1976.17|1977.03|1976.52|1975.41|1974.77|1037
1596482700000|2020-08-03 19:25:00|1976.95|1976.15|1976.45|1975.95|1977.12|1976.5|1976.35|1975.85|1151
1596483000000|2020-08-03 19:30:00|1976.41|1975.91|1976.62|1976.12|1977.01|1976.45|1976.32|1975.63|1245
1596483300000|2020-08-03 19:35:00|1976.67|1976.17|1976.32|1975.82|1976.85|1976.34|1976.18|1975.54|832
1596483600000|2020-08-03 19:40:00|1976.29|1975.79|1977.14|1976.64|1977.46|1976.94|1976.18|1975.68|1036
1596483900000|2020-08-03 19:45:00|1977|1976.5|1977.61|1977.11|1977.78|1977.25|1976.92|1976.3|922
1596484200000|2020-08-03 19:50:00|1977.57|1977.07|1977.85|1977.35|1978.17|1977.46|1977.23|1976.6|1235
1596484500000|2020-08-03 19:55:00|1977.81|1977.31|1976.93|1976.43|1977.86|1977.36|1976.35|1975.79|1314
1596484800000|2020-08-03 20:00:00|1976.89|1976.39|1977.21|1976.71|1977.24|1976.74|1975.89|1975.09|656
1596485100000|2020-08-03 20:05:00|1977.23|1976.73|1975.67|1975.17|1977.24|1976.73|1975.35|1974.85|563
1596485400000|2020-08-03 20:10:00|1975.68|1975.18|1974.71|1973.91|1975.86|1975.33|1974.54|1973.8|525
1596485700000|2020-08-03 20:15:00|1974.76|1973.96|1975.08|1974.28|1975.34|1974.54|1974.41|1973.61|359
1596486000000|2020-08-03 20:20:00|1975.09|1974.29|1975.25|1974.45|1975.53|1974.73|1974.58|1973.78|229
1596486300000|2020-08-03 20:25:00|1975.27|1974.47|1976.02|1975.22|1976.32|1975.52|1975.24|1974.44|261
1596486600000|2020-08-03 20:30:00|1975.97|1975.17|1975|1974.2|1976.17|1975.37|1974.85|1974.05|341
1596486900000|2020-08-03 20:35:00|1975.01|1974.21|1975.53|1974.73|1975.61|1974.81|1975.01|1974.21|198
1596487200000|2020-08-03 20:40:00|1975.58|1974.78|1976.2|1975.4|1976.43|1975.63|1975.02|1974.22|318
1596487500000|2020-08-03 20:45:00|1976.18|1975.38|1977.41|1976.61|1977.63|1976.83|1976.03|1975.23|450
1596487800000|2020-08-03 20:50:00|1977.39|1976.59|1976.74|1975.94|1977.39|1976.59|1975.85|1975.05|352
1596488100000|2020-08-03 20:55:00|1976.67|1975.87|1977.28|1976.48|1977.66|1976.86|1976.48|1975.68|330
1596492000000|2020-08-03 22:00:00|1977.97|1977.17|1978.26|1977.46|1979.1|1978.3|1977.05|1976.25|550
1596492300000|2020-08-03 22:05:00|1978.15|1977.35|1977.15|1976.35|1978.38|1977.58|1976.76|1975.96|402
1596492600000|2020-08-03 22:10:00|1977.19|1976.39|1976.37|1975.57|1977.22|1976.42|1976.06|1975.26|303
1596492900000|2020-08-03 22:15:00|1976.39|1975.59|1975.67|1974.87|1976.51|1975.71|1975.52|1974.72|273
1596493200000|2020-08-03 22:20:00|1975.68|1974.88|1974.34|1973.54|1975.8|1975|1974.12|1973.32|310
1596493500000|2020-08-03 22:25:00|1974.33|1973.53|1974.01|1973.21|1974.33|1973.53|1972.17|1971.37|652
1596493800000|2020-08-03 22:30:00|1973.9|1973.1|1973.9|1973.1|1974.67|1973.87|1973.49|1972.69|420
1596494100000|2020-08-03 22:35:00|1973.94|1973.14|1973.49|1972.69|1973.94|1973.14|1972.54|1971.74|476
1596494400000|2020-08-03 22:40:00|1973.51|1972.71|1974.68|1973.88|1974.75|1973.95|1973.13|1972.33|365
1596494700000|2020-08-03 22:45:00|1974.64|1973.84|1974.08|1973.28|1974.77|1973.97|1973.65|1972.85|308
1596495000000|2020-08-03 22:50:00|1974.12|1973.32|1974.36|1973.56|1974.49|1973.69|1973.77|1972.97|205
1596495300000|2020-08-03 22:55:00|1974.34|1973.54|1974.12|1973.32|1974.42|1973.62|1973.94|1973.14|191
1596495600000|2020-08-03 23:00:00|1973.87|1973.07|1974.22|1973.42|1974.42|1973.62|1973.77|1972.97|210
1596495900000|2020-08-03 23:05:00|1974.25|1973.45|1973.71|1972.91|1974.38|1973.58|1973.55|1972.75|222
1596496200000|2020-08-03 23:10:00|1973.69|1972.89|1974.27|1973.47|1974.36|1973.56|1973.69|1972.89|212
1596496500000|2020-08-03 23:15:00|1974.29|1973.49|1974.04|1973.24|1974.43|1973.63|1973.83|1973.03|191
1596496800000|2020-08-03 23:20:00|1974.01|1973.21|1973.52|1972.72|1974.16|1973.36|1973.31|1972.67|217
1596497100000|2020-08-03 23:25:00|1973.51|1972.71|1973.62|1972.82|1973.83|1973.03|1973.32|1972.52|263
1596497400000|2020-08-03 23:30:00|1973.61|1972.81|1973.83|1973.03|1974.12|1973.32|1973.52|1972.72|217
1596497700000|2020-08-03 23:35:00|1973.89|1973.09|1974.38|1973.58|1974.69|1973.89|1973.86|1973.06|264
1596498000000|2020-08-03 23:40:00|1974.37|1973.57|1974.35|1973.55|1974.61|1973.81|1974.13|1973.33|221
1596498300000|2020-08-03 23:45:00|1974.37|1973.57|1974.65|1973.85|1975.19|1974.39|1974.37|1973.57|320
1596498600000|2020-08-03 23:50:00|1974.64|1973.84|1975.9|1975.1|1976.27|1975.47|1974.15|1973.55|587
1596498900000|2020-08-03 23:55:00|1975.91|1975.11|1975.79|1974.99|1976.22|1975.42|1975.16|1974.36|429
1596499200000|2020-08-04 00:00:00|1975.83|1975.03|1974.85|1974.05|1976.46|1975.88|1974.53|1973.93|742
1596499500000|2020-08-04 00:05:00|1974.58|1974.08|1974.91|1974.11|1975.16|1974.36|1974.19|1973.39|487
1596499800000|2020-08-04 00:10:00|1974.97|1974.17|1974.28|1973.48|1975.41|1974.61|1973.88|1973.21|523
1596500100000|2020-08-04 00:15:00|1974.3|1973.5|1973.55|1972.75|1974.89|1974.09|1973.47|1972.67|388
1596500400000|2020-08-04 00:20:00|1973.56|1972.76|1973.85|1973.05|1974.1|1973.3|1973.34|1972.54|387
1596500700000|2020-08-04 00:25:00|1973.87|1973.07|1975.04|1974.24|1975.35|1974.55|1973.81|1973.01|426
1596501000000|2020-08-04 00:30:00|1975.03|1974.23|1974.94|1974.14|1975.33|1974.53|1974.75|1973.95|329
1596501300000|2020-08-04 00:35:00|1974.9|1974.1|1974.58|1973.78|1975.47|1974.67|1974.16|1973.36|413
1596501600000|2020-08-04 00:40:00|1974.62|1973.82|1974.2|1973.4|1974.71|1974.05|1973.87|1973.14|383
1596501900000|2020-08-04 00:45:00|1974.19|1973.39|1974.34|1973.54|1974.61|1973.81|1974.01|1973.21|314
1596502200000|2020-08-04 00:50:00|1974.37|1973.57|1974.01|1973.21|1974.94|1974.14|1973.78|1972.98|433
1596502500000|2020-08-04 00:55:00|1974.14|1973.34|1973.39|1972.59|1974.55|1973.75|1972.9|1972.19|505
1596502800000|2020-08-04 01:00:00|1973.33|1972.53|1975.3|1974.5|1975.53|1974.75|1972.3|1971.5|1025
1596503100000|2020-08-04 01:05:00|1975.31|1974.51|1975.33|1974.53|1975.78|1974.98|1974.65|1974|859
1596503400000|2020-08-04 01:10:00|1975.31|1974.51|1976.72|1976.22|1977.16|1976.36|1974.89|1974.12|1005
1596503700000|2020-08-04 01:15:00|1976.76|1976.26|1976.72|1975.92|1976.92|1976.37|1976.19|1975.57|554
1596504000000|2020-08-04 01:20:00|1976.79|1975.99|1977.95|1977.15|1977.98|1977.37|1976.42|1975.76|692
1596504300000|2020-08-04 01:25:00|1977.98|1977.18|1978.51|1977.71|1979.12|1978.32|1977.53|1976.93|1060
1596504600000|2020-08-04 01:30:00|1978.48|1977.68|1977.27|1976.47|1978.57|1977.77|1976.97|1976.23|959
1596504900000|2020-08-04 01:35:00|1977.15|1976.35|1977.3|1976.5|1977.69|1976.89|1976.66|1976.02|682
1596505200000|2020-08-04 01:40:00|1977.28|1976.48|1976.39|1975.59|1977.31|1976.66|1976|1975.41|592
1596505500000|2020-08-04 01:45:00|1976.38|1975.58|1976.18|1975.38|1976.95|1976.45|1975.94|1975.14|578
1596505800000|2020-08-04 01:50:00|1976.16|1975.36|1975.82|1975.02|1976.3|1975.55|1975.31|1974.51|505
1596506100000|2020-08-04 01:55:00|1975.84|1975.04|1975.43|1974.93|1976.38|1975.58|1975.35|1974.69|427
1596506400000|2020-08-04 02:00:00|1975.44|1974.94|1976.69|1975.89|1976.97|1976.17|1975.32|1974.71|552
1596506700000|2020-08-04 02:05:00|1976.59|1975.79|1977.14|1976.34|1977.51|1976.71|1976.24|1975.55|464
1596507000000|2020-08-04 02:10:00|1977.15|1976.35|1977.73|1976.93|1977.86|1977.21|1977.15|1976.35|496
1596507300000|2020-08-04 02:15:00|1977.65|1976.85|1977.42|1976.62|1977.86|1977.07|1977.35|1976.6|328
1596507600000|2020-08-04 02:20:00|1977.44|1976.64|1976.82|1976.02|1977.59|1976.87|1976.55|1975.88|366
1596507900000|2020-08-04 02:25:00|1976.83|1976.03|1976.98|1976.18|1977.22|1976.42|1976.28|1975.67|353
1596508200000|2020-08-04 02:30:00|1976.96|1976.16|1976.75|1975.95|1977.51|1976.81|1976.59|1975.94|501
1596508500000|2020-08-04 02:35:00|1976.88|1976.08|1977.17|1976.37|1977.36|1976.56|1976.33|1975.8|374
1596508800000|2020-08-04 02:40:00|1977.15|1976.35|1976.83|1976.03|1977.43|1976.88|1976.16|1975.49|634
1596509100000|2020-08-04 02:45:00|1976.79|1975.99|1975.94|1975.14|1976.93|1976.28|1975.62|1974.99|596
1596509400000|2020-08-04 02:50:00|1975.91|1975.11|1976.71|1975.91|1976.79|1975.99|1975.3|1974.63|567
1596509700000|2020-08-04 02:55:00|1976.68|1975.88|1976.52|1975.72|1977.12|1976.32|1976.12|1975.32|378
1596510000000|2020-08-04 03:00:00|1976.54|1975.74|1976.12|1975.32|1976.86|1976.06|1976.11|1975.31|324
1596510300000|2020-08-04 03:05:00|1976.14|1975.34|1976.13|1975.33|1976.32|1975.72|1975.85|1975.05|290
1596510600000|2020-08-04 03:10:00|1976.14|1975.34|1977.01|1976.21|1977.3|1976.5|1975.75|1975.04|811
1596510900000|2020-08-04 03:15:00|1977.02|1976.22|1976.92|1976.12|1977.26|1976.46|1976.51|1975.83|761
1596511200000|2020-08-04 03:20:00|1977.06|1976.26|1976.26|1975.46|1977.06|1976.26|1975.87|1975.17|706
1596511500000|2020-08-04 03:25:00|1976.27|1975.47|1976.26|1975.46|1976.46|1975.88|1975.99|1975.33|391
1596511800000|2020-08-04 03:30:00|1976.27|1975.47|1976.23|1975.43|1976.46|1975.96|1976|1975.31|234
1596512100000|2020-08-04 03:35:00|1976.22|1975.42|1976.11|1975.31|1976.42|1975.88|1975.94|1975.28|268
1596512400000|2020-08-04 03:40:00|1976.13|1975.33|1976.3|1975.5|1976.33|1975.65|1975.91|1975.24|234
1596512700000|2020-08-04 03:45:00|1976.4|1975.6|1975.76|1974.96|1976.49|1975.69|1974.95|1974.15|223
1596513000000|2020-08-04 03:50:00|1975.85|1975.05|1974.88|1974.08|1976|1975.35|1974.51|1973.86|441
1596513300000|2020-08-04 03:55:00|1974.9|1974.1|1974.57|1973.77|1974.98|1974.19|1973.96|1973.19|500
1596513600000|2020-08-04 04:00:00|1974.52|1973.72|1973.42|1972.62|1974.65|1973.85|1972.89|1972.2|746
1596513900000|2020-08-04 04:05:00|1973.45|1972.65|1973.42|1972.62|1973.95|1973.15|1973.15|1972.37|426
1596514200000|2020-08-04 04:10:00|1973.3|1972.5|1973.41|1972.61|1973.86|1973.06|1973.03|1972.3|404
1596514500000|2020-08-04 04:15:00|1973.43|1972.63|1972.6|1971.8|1973.54|1972.77|1972.58|1971.78|320
1596514800000|2020-08-04 04:20:00|1972.59|1971.79|1972.4|1971.6|1972.84|1972.04|1971.88|1971.14|431
1596515100000|2020-08-04 04:25:00|1972.53|1971.73|1972.75|1971.95|1973.08|1972.28|1972.3|1971.5|395
1596515400000|2020-08-04 04:30:00|1972.69|1971.89|1975.07|1974.27|1975.81|1975.01|1972.28|1971.48|942
1596515700000|2020-08-04 04:35:00|1975.12|1974.32|1974.92|1974.12|1975.12|1974.35|1974.02|1973.22|442
1596516000000|2020-08-04 04:40:00|1974.93|1974.13|1974.58|1973.78|1975.3|1974.51|1974.28|1973.5|346
1596516300000|2020-08-04 04:45:00|1974.68|1973.88|1974.54|1973.74|1974.86|1974.15|1974.22|1973.42|274
1596516600000|2020-08-04 04:50:00|1974.57|1973.77|1975.1|1974.3|1975.19|1974.48|1974.32|1973.68|215
1596516900000|2020-08-04 04:55:00|1975.12|1974.32|1975.15|1974.35|1975.27|1974.7|1974.7|1974.16|262
1596517200000|2020-08-04 05:00:00|1975.17|1974.37|1975.43|1974.63|1975.65|1975.01|1974.95|1974.33|351
1596517500000|2020-08-04 05:05:00|1975.4|1974.6|1976.04|1975.24|1976.12|1975.43|1974.97|1974.44|369
1596517800000|2020-08-04 05:10:00|1975.89|1975.39|1975.55|1975.05|1976.15|1975.47|1975.53|1974.91|283
1596518100000|2020-08-04 05:15:00|1975.6|1975.1|1975.53|1974.73|1975.89|1975.1|1974.9|1974.25|286
1596518400000|2020-08-04 05:20:00|1975.58|1974.78|1974.7|1973.9|1975.81|1975.06|1974.59|1973.79|265
1596518700000|2020-08-04 05:25:00|1974.69|1973.89|1974.31|1973.51|1974.71|1973.91|1973.42|1972.62|417
1596519000000|2020-08-04 05:30:00|1974.3|1973.5|1974.64|1973.84|1975.32|1974.6|1974.1|1973.48|586
1596519300000|2020-08-04 05:35:00|1974.66|1973.86|1975.05|1974.55|1975.46|1974.74|1974.41|1973.84|458
1596519600000|2020-08-04 05:40:00|1975.2|1974.4|1975.32|1974.52|1975.61|1974.81|1973.9|1973.31|476
1596519900000|2020-08-04 05:45:00|1975.3|1974.5|1975.94|1975.14|1976.55|1975.95|1975.3|1974.5|595
1596520200000|2020-08-04 05:50:00|1975.96|1975.16|1976.41|1975.61|1976.47|1975.67|1975.75|1974.95|470
1596520500000|2020-08-04 05:55:00|1976.35|1975.55|1976.75|1975.95|1977.11|1976.31|1976.11|1975.31|637
1596520800000|2020-08-04 06:00:00|1976.77|1975.97|1977.23|1976.43|1977.65|1976.85|1976.39|1975.59|915
1596521100000|2020-08-04 06:05:00|1977.06|1976.26|1975.9|1975.1|1977.38|1976.58|1975.56|1974.84|741
1596521400000|2020-08-04 06:10:00|1975.89|1975.09|1975.68|1974.88|1976.12|1975.4|1974.73|1974.15|725
1596521700000|2020-08-04 06:15:00|1975.62|1974.82|1975.19|1974.69|1975.81|1975.14|1974.61|1973.93|702
1596522000000|2020-08-04 06:20:00|1975.26|1974.76|1974.4|1973.6|1975.53|1974.88|1973.85|1973.26|705
1596522300000|2020-08-04 06:25:00|1974.44|1973.64|1974.25|1973.75|1974.63|1973.96|1973.08|1972.44|893
1596522600000|2020-08-04 06:30:00|1974.43|1973.63|1975.08|1974.58|1975.33|1974.69|1974.22|1973.55|763
1596522900000|2020-08-04 06:35:00|1975.09|1974.59|1974.23|1973.73|1975.43|1974.88|1973.68|1973.11|901
1596523200000|2020-08-04 06:40:00|1974.22|1973.72|1972.66|1971.86|1974.55|1973.94|1972.3|1971.8|994
1596523500000|2020-08-04 06:45:00|1972.65|1971.85|1972.09|1971.59|1973.38|1972.73|1971.83|1971.17|1009
1596523800000|2020-08-04 06:50:00|1972.12|1971.62|1974.03|1973.23|1974.17|1973.49|1972.04|1971.43|798
1596524100000|2020-08-04 06:55:00|1973.88|1973.38|1973.33|1972.83|1974.11|1973.47|1973.15|1972.42|941
1596524400000|2020-08-04 07:00:00|1973.25|1972.75|1974.79|1974.29|1975.01|1974.36|1972.89|1972.25|1117
1596524700000|2020-08-04 07:05:00|1974.83|1974.33|1974.81|1974.31|1975.16|1974.66|1974.54|1973.95|708
1596525000000|2020-08-04 07:10:00|1974.82|1974.32|1975.88|1975.38|1976.07|1975.47|1973.8|1973.26|897
1596525300000|2020-08-04 07:15:00|1975.95|1975.45|1976.22|1975.72|1976.32|1975.82|1975.8|1975.23|781
1596525600000|2020-08-04 07:20:00|1976.23|1975.73|1976.39|1975.89|1976.74|1976.09|1975.95|1975.34|965
1596525900000|2020-08-04 07:25:00|1976.42|1975.92|1976.59|1975.79|1977.97|1977.3|1975.86|1975.14|1240
1596526200000|2020-08-04 07:30:00|1976.58|1975.78|1977.07|1976.57|1977.52|1976.9|1976.43|1975.77|810
1596526500000|2020-08-04 07:35:00|1977.08|1976.58|1977.75|1976.95|1977.84|1977.2|1976.52|1976.02|765
1596526800000|2020-08-04 07:40:00|1977.61|1977.11|1978.66|1978.16|1978.89|1978.3|1977.44|1976.84|931
1596527100000|2020-08-04 07:45:00|1978.68|1978.18|1978.04|1977.54|1979.48|1978.84|1977.76|1977.24|1046
1596527400000|2020-08-04 07:50:00|1978.19|1977.39|1977.67|1977.17|1978.54|1977.96|1977.23|1976.7|806
1596527700000|2020-08-04 07:55:00|1977.7|1977.2|1978.08|1977.58|1978.65|1978.02|1977.44|1976.92|858
1596528000000|2020-08-04 08:00:00|1978.03|1977.53|1977.51|1977.01|1978.17|1977.57|1976.57|1975.92|1093
1596528300000|2020-08-04 08:05:00|1977.49|1976.99|1976.63|1976.13|1978|1977.36|1976.49|1975.9|1101
1596528600000|2020-08-04 08:10:00|1976.65|1976.15|1975.98|1975.48|1977|1976.41|1975.1|1974.51|1076
1596528900000|2020-08-04 08:15:00|1975.99|1975.49|1975.78|1975.28|1976.52|1975.9|1974.97|1974.37|967
1596529200000|2020-08-04 08:20:00|1975.81|1975.31|1977.48|1976.98|1977.66|1977.16|1975.76|1975.13|830
1596529500000|2020-08-04 08:25:00|1977.49|1976.99|1977.79|1976.99|1977.96|1977.46|1975.99|1975.46|952
1596529800000|2020-08-04 08:30:00|1977.83|1977.03|1977.2|1976.7|1978.28|1977.75|1976.94|1976.33|999
1596530100000|2020-08-04 08:35:00|1977.22|1976.72|1976.91|1976.11|1977.59|1976.97|1976.46|1975.95|928
1596530400000|2020-08-04 08:40:00|1976.66|1976.16|1977.01|1976.51|1977.4|1976.81|1976.61|1975.95|586
1596530700000|2020-08-04 08:45:00|1977.02|1976.52|1977.22|1976.72|1977.53|1977.03|1976.49|1975.99|549
1596531000000|2020-08-04 08:50:00|1977.23|1976.73|1977.25|1976.75|1977.59|1977.03|1976.87|1976.25|636
1596531300000|2020-08-04 08:55:00|1977.24|1976.74|1976.97|1976.47|1977.53|1976.91|1976.83|1976.2|604
1596531600000|2020-08-04 09:00:00|1977.01|1976.51|1977.28|1976.78|1977.73|1977|1976.92|1976.33|609
1596531900000|2020-08-04 09:05:00|1977.26|1976.76|1976.95|1976.45|1977.57|1976.92|1976.95|1976.27|713
1596532200000|2020-08-04 09:10:00|1976.96|1976.46|1976.73|1976.23|1977.53|1976.93|1976.66|1976.03|658
1596532500000|2020-08-04 09:15:00|1976.75|1976.25|1975.42|1974.92|1977.05|1976.42|1974.68|1974.18|925
1596532800000|2020-08-04 09:20:00|1975.4|1974.9|1976.19|1975.69|1976.69|1976.03|1975.32|1974.8|764
1596533100000|2020-08-04 09:25:00|1976.23|1975.73|1977.26|1976.76|1977.64|1977.05|1976.11|1975.61|700
1596533400000|2020-08-04 09:30:00|1977.29|1976.79|1976.18|1975.68|1977.39|1976.89|1973.72|1973.1|1281
1596533700000|2020-08-04 09:35:00|1976.16|1975.66|1976.69|1976.19|1976.89|1976.23|1975.22|1974.59|801
1596534000000|2020-08-04 09:40:00|1976.85|1976.05|1977.35|1976.85|1977.78|1977.2|1976.51|1976|737
1596534300000|2020-08-04 09:45:00|1977.34|1976.84|1976.57|1976.07|1977.53|1976.95|1976.27|1975.63|888
1596534600000|2020-08-04 09:50:00|1976.58|1976.08|1975.89|1975.39|1976.83|1976.33|1975.74|1975.22|561
1596534900000|2020-08-04 09:55:00|1975.84|1975.34|1975.02|1974.52|1976.25|1975.57|1975|1974.35|664
1596535200000|2020-08-04 10:00:00|1975.03|1974.53|1975.52|1975.02|1975.79|1975.14|1974.9|1974.26|894
1596535500000|2020-08-04 10:05:00|1975.53|1975.03|1975.32|1974.82|1975.93|1975.27|1975.08|1974.38|735
1596535800000|2020-08-04 10:10:00|1975.33|1974.83|1975.39|1974.89|1975.77|1975.19|1975.29|1974.63|465
1596536100000|2020-08-04 10:15:00|1975.38|1974.88|1975.78|1975.28|1975.99|1975.33|1975.35|1974.75|449
1596536400000|2020-08-04 10:20:00|1975.76|1975.26|1976.17|1975.67|1976.41|1975.87|1975.7|1975.04|507
1596536700000|2020-08-04 10:25:00|1976.19|1975.69|1976.22|1975.72|1976.41|1975.89|1975.84|1975.21|463
1596537000000|2020-08-04 10:30:00|1976.21|1975.71|1975.46|1974.96|1976.34|1975.71|1975.43|1974.78|525
1596537300000|2020-08-04 10:35:00|1975.48|1974.98|1976.06|1975.56|1976.83|1976.16|1975.13|1974.48|810
1596537600000|2020-08-04 10:40:00|1976.24|1975.44|1975.51|1975.01|1976.34|1975.76|1975.32|1974.69|762
1596537900000|2020-08-04 10:45:00|1975.52|1975.02|1974.51|1974.01|1975.81|1975.2|1973.9|1973.26|809
1596538200000|2020-08-04 10:50:00|1974.53|1974.03|1974.55|1974.05|1975.32|1974.55|1974.43|1973.82|720
1596538500000|2020-08-04 10:55:00|1974.52|1974.02|1974.78|1974.28|1975.29|1974.79|1974.23|1973.66|783
1596538800000|2020-08-04 11:00:00|1974.79|1974.29|1975.02|1974.22|1975.35|1974.74|1974.41|1973.8|686
1596539100000|2020-08-04 11:05:00|1974.93|1974.43|1975.18|1974.68|1975.31|1974.77|1974.07|1973.44|823
1596539400000|2020-08-04 11:10:00|1975.33|1974.53|1975.14|1974.64|1975.39|1974.79|1974.58|1973.98|644
1596539700000|2020-08-04 11:15:00|1975.12|1974.62|1972.33|1971.83|1975.31|1974.74|1967.7|1965.33|1123
1596540000000|2020-08-04 11:20:00|1972.29|1971.79|1974.14|1973.34|1974.72|1974.03|1972.11|1971.49|1181
1596540300000|2020-08-04 11:25:00|1974.16|1973.36|1971.93|1971.13|1974.17|1973.51|1971.35|1970.85|969
1596540600000|2020-08-04 11:30:00|1971.92|1971.12|1970.73|1970.23|1972.29|1971.49|1970.41|1969.61|1299
1596540900000|2020-08-04 11:35:00|1970.74|1970.24|1971.53|1970.73|1971.68|1971.05|1968.92|1968.37|1329
1596541200000|2020-08-04 11:40:00|1971.52|1970.72|1971.33|1970.83|1971.85|1971.19|1968.22|1967.72|1127
1596541500000|2020-08-04 11:45:00|1971.32|1970.82|1971.95|1971.45|1972.18|1971.57|1970.65|1970.15|846
1596541800000|2020-08-04 11:50:00|1972.03|1971.53|1973.11|1972.61|1973.54|1973.02|1972.03|1971.53|985
1596542100000|2020-08-04 11:55:00|1973.19|1972.69|1972.33|1971.53|1973.28|1972.72|1971.32|1970.63|1103
1596542400000|2020-08-04 12:00:00|1972.32|1971.52|1973.35|1972.85|1973.89|1973.39|1972.32|1971.52|1166
1596542700000|2020-08-04 12:05:00|1973.33|1972.83|1973.07|1972.57|1973.46|1972.96|1971.88|1971.38|918
1596543000000|2020-08-04 12:10:00|1973.08|1972.58|1973.57|1973.07|1974.22|1973.72|1972.78|1972.28|856
1596543300000|2020-08-04 12:15:00|1973.56|1973.06|1974.73|1974.23|1975.08|1974.58|1973.39|1972.81|925
1596543600000|2020-08-04 12:20:00|1974.71|1974.21|1975.52|1975.02|1976.92|1976.42|1974.6|1974.1|1152
1596543900000|2020-08-04 12:25:00|1975.5|1975|1975.39|1974.89|1976.46|1975.86|1975.16|1974.66|997
1596544200000|2020-08-04 12:30:00|1975.51|1974.71|1976.71|1976.21|1977.83|1977.14|1975.11|1974.61|1376
1596544500000|2020-08-04 12:35:00|1976.7|1976.2|1977.51|1977.01|1977.75|1977.15|1976.49|1975.95|1359
1596544800000|2020-08-04 12:40:00|1977.43|1976.93|1974.41|1973.91|1978.27|1977.77|1973.78|1973.17|1571
1596545100000|2020-08-04 12:45:00|1974.4|1973.9|1973.63|1972.83|1974.81|1974.17|1973.39|1972.7|1377
1596545400000|2020-08-04 12:50:00|1973.62|1972.82|1972.81|1972.31|1974.17|1973.55|1972.13|1971.33|1461
1596545700000|2020-08-04 12:55:00|1972.96|1972.16|1972.73|1971.93|1973.11|1972.52|1972.08|1971.58|1243
1596546000000|2020-08-04 13:00:00|1972.6|1972.1|1975.23|1974.73|1975.23|1974.73|1971.94|1971.4|1388
1596546300000|2020-08-04 13:05:00|1975.25|1974.75|1973.81|1973.31|1975.75|1975.24|1973.12|1972.51|1457
1596546600000|2020-08-04 13:10:00|1973.83|1973.03|1976.15|1975.65|1976.23|1975.73|1973.29|1972.66|1426
1596546900000|2020-08-04 13:15:00|1976.12|1975.62|1976.73|1976.23|1977.33|1976.78|1975.62|1974.99|1466
1596547200000|2020-08-04 13:20:00|1976.56|1976.06|1975.18|1974.68|1977.28|1976.73|1975.09|1974.46|1419
1596547500000|2020-08-04 13:25:00|1975.28|1974.78|1975.87|1975.07|1976.39|1975.75|1974.4|1973.86|1407
1596547800000|2020-08-04 13:30:00|1975.55|1975.05|1973.14|1972.64|1976.79|1976.15|1972.71|1972.12|1772
1596548100000|2020-08-04 13:35:00|1973.12|1972.62|1973.05|1972.55|1973.87|1973.25|1971.72|1971.21|1688
1596548400000|2020-08-04 13:40:00|1973.09|1972.59|1975.37|1974.87|1975.82|1975.27|1972.75|1972.2|1677
1596548700000|2020-08-04 13:45:00|1975.38|1974.88|1974.89|1974.39|1975.53|1975.01|1973.73|1973.11|1364
1596549000000|2020-08-04 13:50:00|1974.9|1974.4|1975.08|1974.58|1975.49|1974.99|1974.31|1973.81|1304
1596549300000|2020-08-04 13:55:00|1975.14|1974.64|1976.54|1975.74|1977.52|1976.96|1974.91|1974.27|1686
1596549600000|2020-08-04 14:00:00|1976.49|1975.69|1977.11|1976.61|1977.53|1976.99|1975.62|1975.12|1581
1596549900000|2020-08-04 14:05:00|1977.13|1976.63|1980.56|1980.06|1980.58|1980.08|1976.26|1975.75|1734
1596550200000|2020-08-04 14:10:00|1980.59|1980.09|1980.14|1979.64|1981.36|1980.83|1978.78|1978.28|1816
1596550500000|2020-08-04 14:15:00|1980.15|1979.65|1983.11|1982.31|1983.75|1983.11|1979.62|1978.97|1753
1596550800000|2020-08-04 14:20:00|1983.07|1982.27|1983.84|1983.34|1985.7|1985.09|1983.07|1982.27|2111
1596551100000|2020-08-04 14:25:00|1983.85|1983.35|1983.39|1982.89|1984.88|1984.3|1982.36|1981.72|1891
1596551400000|2020-08-04 14:30:00|1983.38|1982.88|1984.06|1983.56|1984.06|1983.56|1980.6|1980.1|1848
1596551700000|2020-08-04 14:35:00|1984.1|1983.6|1989.68|1989.18|1990.81|1990.2|1984.02|1983.51|2131
1596552000000|2020-08-04 14:40:00|1989.66|1989.16|1987.84|1987.34|1990.56|1989.76|1987.28|1986.69|2071
1596552300000|2020-08-04 14:45:00|1987.85|1987.35|1990.27|1989.77|1990.85|1990.07|1986.81|1986.31|1903
1596552600000|2020-08-04 14:50:00|1990.26|1989.76|1993.34|1992.54|1994.86|1994.06|1989.22|1988.53|2064
1596552900000|2020-08-04 14:55:00|1993.36|1992.56|1992.2|1991.7|1994.36|1993.82|1990.79|1990.24|1981
1596553200000|2020-08-04 15:00:00|1992.21|1991.71|1991.47|1990.97|1994.08|1993.46|1991.27|1990.76|1874
1596553500000|2020-08-04 15:05:00|1991.39|1990.89|1990.55|1990.05|1992.68|1992.07|1990.49|1989.83|1749
1596553800000|2020-08-04 15:10:00|1990.56|1990.06|1994.38|1993.88|1995.34|1994.8|1990.28|1989.78|1852
1596554100000|2020-08-04 15:15:00|1994.34|1993.84|1993.75|1993.25|1995.51|1994.95|1992.96|1992.37|1881
1596554400000|2020-08-04 15:20:00|1993.78|1993.28|1993.56|1993.06|1994.6|1994.09|1992.91|1992.41|1495
1596554700000|2020-08-04 15:25:00|1993.58|1993.08|1995.14|1994.34|1995.22|1994.6|1993.43|1992.93|1533
1596555000000|2020-08-04 15:30:00|1994.95|1994.45|1995.29|1994.79|1995.94|1995.36|1993.94|1993.37|1634
1596555300000|2020-08-04 15:35:00|1995.28|1994.78|1995.12|1994.62|1996.13|1995.63|1994.86|1994.23|1595
1596555600000|2020-08-04 15:40:00|1995.13|1994.63|1994.97|1994.47|1995.8|1995.24|1993.75|1993.25|1519
1596555900000|2020-08-04 15:45:00|1994.93|1994.43|1995.64|1995.14|1995.69|1995.16|1994.19|1993.6|1445
1596556200000|2020-08-04 15:50:00|1995.59|1995.09|1996.84|1996.34|1996.94|1996.39|1995.21|1994.63|1605
1596556500000|2020-08-04 15:55:00|1996.83|1996.33|1995.5|1995|1997.01|1996.37|1995.03|1994.49|1282
1596556800000|2020-08-04 16:00:00|1995.52|1995.02|1997.67|1996.87|1998.38|1997.74|1995.49|1994.89|1620
1596557100000|2020-08-04 16:05:00|1997.66|1996.86|1998.61|1997.81|1999|1998.32|1997.43|1996.86|1676
1596557400000|2020-08-04 16:10:00|1998.67|1997.87|1998.44|1997.94|1999.17|1998.55|1997.78|1997.27|1362
1596557700000|2020-08-04 16:15:00|1998.45|1997.95|2000.56|1999.76|2000.71|2000.18|1998.24|1997.58|1804
1596558000000|2020-08-04 16:20:00|2000.62|1999.82|1992.91|1992.41|2000.62|1999.95|1992.91|1992.14|2099
1596558300000|2020-08-04 16:25:00|1992.93|1992.43|1995.09|1994.59|1996.68|1996.11|1992.93|1992.43|1717
1596558600000|2020-08-04 16:30:00|1995.01|1994.51|1997.24|1996.74|1997.38|1996.79|1994.16|1993.49|1440
1596558900000|2020-08-04 16:35:00|1997.26|1996.76|1995.8|1995.3|1997.61|1997.07|1995.34|1994.84|1467
1596559200000|2020-08-04 16:40:00|1995.79|1995.29|1996.99|1996.49|1997.11|1996.55|1995.66|1995.13|1307
1596559500000|2020-08-04 16:45:00|1996.98|1996.48|1996.48|1995.98|1997.49|1996.87|1995.51|1995.01|1057
1596559800000|2020-08-04 16:50:00|1996.54|1996.04|1997.3|1996.8|1997.88|1997.21|1996.52|1995.79|985
1596560100000|2020-08-04 16:55:00|1997.27|1996.77|1999.99|1999.49|2000.09|1999.57|1997.06|1996.56|1491
1596560400000|2020-08-04 17:00:00|1999.97|1999.47|1999.78|1999.28|2001.85|2001.2|1999.35|1998.69|1579
1596560700000|2020-08-04 17:05:00|1999.76|1999.26|2001.35|2000.85|2001.62|2001.06|1998.91|1998.41|1385
1596561000000|2020-08-04 17:10:00|2001.37|2000.87|2003.65|2003.15|2003.97|2003.29|2000.77|2000.27|1573
1596561300000|2020-08-04 17:15:00|2003.72|2003.22|2004.13|2003.63|2005.35|2004.55|2003.38|2002.71|1610
1596561600000|2020-08-04 17:20:00|2004.12|2003.62|2005.63|2004.83|2006.37|2005.57|2004.12|2003.56|1602
1596561900000|2020-08-04 17:25:00|2005.62|2004.82|2002.82|2002.32|2005.62|2004.84|2002.36|2001.73|1645
1596562200000|2020-08-04 17:30:00|2003.03|2002.53|2004.39|2003.89|2004.72|2004.05|2003.03|2002.48|1415
1596562500000|2020-08-04 17:35:00|2004.56|2003.76|2004.49|2003.99|2004.85|2004.32|2003.46|2002.96|1251
1596562800000|2020-08-04 17:40:00|2004.46|2003.96|2006.21|2005.41|2006.49|2005.83|2004.3|2003.64|1311
1596563100000|2020-08-04 17:45:00|2006.04|2005.54|2005.57|2005.07|2007|2006.34|2005.16|2004.43|1129
1596563400000|2020-08-04 17:50:00|2005.56|2005.06|2005.56|2005.06|2005.86|2005.36|2004.67|2004.17|1062
1596563700000|2020-08-04 17:55:00|2005.55|2005.05|2006.16|2005.66|2006.57|2005.93|2005.42|2004.92|1283
1596564000000|2020-08-04 18:00:00|2005.99|2005.49|2009.44|2008.64|2009.45|2008.88|2005.93|2005.35|1785
1596564300000|2020-08-04 18:05:00|2009.43|2008.63|2008.66|2008.16|2009.69|2009.1|2008.45|2007.93|1454
1596564600000|2020-08-04 18:10:00|2008.65|2008.15|2009.55|2008.75|2009.81|2009.02|2007.38|2006.88|1525
1596564900000|2020-08-04 18:15:00|2009.4|2008.9|2008.12|2007.62|2009.87|2009.23|2007.69|2007|1406
1596565200000|2020-08-04 18:20:00|2008.14|2007.64|2009.61|2009.11|2009.75|2009.25|2007.82|2007.24|1099
1596565500000|2020-08-04 18:25:00|2009.59|2009.09|2008.56|2008.06|2009.67|2009.17|2007.98|2007.48|1301
1596565800000|2020-08-04 18:30:00|2008.55|2008.05|2004.12|2003.62|2008.71|2008.15|2003.52|2002.87|1670
1596566100000|2020-08-04 18:35:00|2004.15|2003.65|2005.06|2004.26|2006.27|2005.63|2003.52|2003.02|1350
1596566400000|2020-08-04 18:40:00|2005.07|2004.27|2005.18|2004.68|2005.72|2004.96|2003.42|2002.82|1359
1596566700000|2020-08-04 18:45:00|2005.13|2004.63|2005.46|2004.96|2005.99|2005.37|2004.34|2003.73|1086
1596567000000|2020-08-04 18:50:00|2005.47|2004.97|2002.59|2002.09|2005.61|2005.1|2000.82|2000.27|1598
1596567300000|2020-08-04 18:55:00|2002.58|2002.08|2005.46|2004.66|2005.87|2005.22|2002.47|2001.92|1381
1596567600000|2020-08-04 19:00:00|2005.47|2004.67|2006.16|2005.66|2006.61|2006.11|2004.68|2004.03|1414
1596567900000|2020-08-04 19:05:00|2006.17|2005.67|2006.65|2006.15|2006.89|2006.39|2005.52|2004.95|1036
1596568200000|2020-08-04 19:10:00|2006.66|2006.16|2008.35|2007.55|2009.07|2008.46|2006.35|2005.85|1277
1596568500000|2020-08-04 19:15:00|2008.26|2007.76|2007.05|2006.55|2008.38|2007.8|2006.53|2006.03|1142
1596568800000|2020-08-04 19:20:00|2007.06|2006.56|2007.88|2007.38|2008.06|2007.47|2006.35|2005.69|1067
1596569100000|2020-08-04 19:25:00|2007.87|2007.37|2008.03|2007.53|2008.32|2007.7|2007.48|2006.94|1263
1596569400000|2020-08-04 19:30:00|2008.07|2007.57|2010.14|2009.64|2010.34|2009.74|2007.86|2007.21|1559
1596569700000|2020-08-04 19:35:00|2010.17|2009.67|2015.48|2014.68|2015.49|2014.69|2010.17|2009.53|1752
1596570000000|2020-08-04 19:40:00|2015.44|2014.64|2013.51|2012.71|2015.5|2014.77|2011.89|2011.24|1584
1596570300000|2020-08-04 19:45:00|2013.53|2012.73|2013.87|2013.37|2015.26|2014.67|2012.67|2012.16|1467
1596570600000|2020-08-04 19:50:00|2013.84|2013.34|2014.63|2013.83|2014.8|2014.3|2013.46|2012.91|1447
1596570900000|2020-08-04 19:55:00|2014.64|2013.84|2017.35|2016.85|2018.06|2017.47|2014.62|2013.82|1718
1596571200000|2020-08-04 20:00:00|2017.38|2016.88|2015.75|2015.25|2018.3|2017.73|2014.79|2014.29|1287
1596571500000|2020-08-04 20:05:00|2015.76|2015.26|2017.55|2016.75|2018.01|2017.21|2015.62|2014.94|1033
1596571800000|2020-08-04 20:10:00|2017.4|2016.9|2020.05|2019.25|2020.32|2019.81|2016.89|2016.39|1097
1596572100000|2020-08-04 20:15:00|2020.04|2019.24|2017.36|2016.86|2020.11|2019.45|2016.23|2015.61|993
1596572400000|2020-08-04 20:20:00|2017.48|2016.68|2017.35|2016.85|2017.86|2017.2|2017.07|2016.43|579
1596572700000|2020-08-04 20:25:00|2017.34|2016.84|2016.76|2016.26|2017.77|2017.27|2016.36|2015.86|646
1596573000000|2020-08-04 20:30:00|2016.95|2016.15|2016.93|2016.43|2017.37|2016.74|2016.4|2015.77|499
1596573300000|2020-08-04 20:35:00|2016.95|2016.45|2019.58|2018.78|2019.63|2018.83|2016.55|2015.9|640
1596573600000|2020-08-04 20:40:00|2019.57|2018.77|2017.07|2016.27|2019.96|2019.16|2016.74|2015.94|636
1596573900000|2020-08-04 20:45:00|2017.13|2016.33|2018.49|2017.69|2018.51|2017.71|2015.85|2015.34|758
1596574200000|2020-08-04 20:50:00|2018.31|2017.51|2019.16|2018.36|2019.99|2019.19|2017.46|2016.66|707
1596574500000|2020-08-04 20:55:00|2019.21|2018.41|2019.99|2019.19|2020.99|2020.19|2018.97|2018.17|591
1596578400000|2020-08-04 22:00:00|2018.4|2017.6|2022.26|2021.46|2022.66|2021.86|2018.09|2017.29|1037
1596578700000|2020-08-04 22:05:00|2022.36|2021.56|2022.43|2021.63|2023.35|2022.55|2020.5|2020|978
1596579000000|2020-08-04 22:10:00|2022.44|2021.64|2020.57|2019.77|2023.32|2022.55|2019.82|2019.02|1147
1596579300000|2020-08-04 22:15:00|2020.62|2019.82|2026.52|2025.72|2026.59|2025.79|2019.09|2018.29|1230
1596579600000|2020-08-04 22:20:00|2026.55|2025.75|2021.64|2020.84|2026.85|2026.22|2020.52|2019.72|1057
1596579900000|2020-08-04 22:25:00|2021.74|2020.94|2022.47|2021.67|2022.79|2021.99|2020.83|2020.03|739
1596580200000|2020-08-04 22:30:00|2022.58|2021.78|2021.69|2020.89|2022.67|2022.15|2021.51|2020.71|544
1596580500000|2020-08-04 22:35:00|2021.73|2020.93|2021.79|2020.99|2024.13|2023.48|2021.59|2020.79|872
1596580800000|2020-08-04 22:40:00|2021.83|2021.03|2020.76|2019.96|2022.13|2021.33|2020.61|2019.81|589
1596581100000|2020-08-04 22:45:00|2020.79|2019.99|2021.52|2021.02|2021.64|2021.02|2020.45|2019.68|609
1596581400000|2020-08-04 22:50:00|2021.67|2020.87|2021.43|2020.63|2022.8|2022|2021.34|2020.54|691
1596581700000|2020-08-04 22:55:00|2021.42|2020.62|2021.81|2021.01|2022.28|2021.48|2021.32|2020.52|415
1596582000000|2020-08-04 23:00:00|2021.65|2020.85|2021.7|2020.9|2021.9|2021.24|2020.83|2020.2|456
1596582300000|2020-08-04 23:05:00|2021.69|2020.89|2021.77|2020.97|2021.99|2021.34|2021.49|2020.71|359
1596582600000|2020-08-04 23:10:00|2021.8|2021|2022.21|2021.41|2022.68|2022.14|2021.48|2020.8|508
1596582900000|2020-08-04 23:15:00|2022.22|2021.42|2023.49|2022.69|2023.79|2023.03|2021.95|2021.15|643
1596583200000|2020-08-04 23:20:00|2023.46|2022.66|2023|2022.2|2023.46|2022.66|2022.59|2021.79|453
1596583500000|2020-08-04 23:25:00|2023.06|2022.26|2023.56|2022.76|2023.72|2023.2|2022.81|2022.01|326
1596583800000|2020-08-04 23:30:00|2023.57|2022.77|2024.11|2023.31|2024.73|2024.08|2023.28|2022.48|592
1596584100000|2020-08-04 23:35:00|2024.09|2023.29|2024.55|2023.75|2024.85|2024.15|2023.85|2023.16|616
1596584400000|2020-08-04 23:40:00|2024.68|2023.88|2027.23|2026.43|2027.9|2027.1|2024.4|2023.6|757
1596584700000|2020-08-04 23:45:00|2027.19|2026.39|2029.18|2028.38|2030.81|2030.01|2026.48|2025.68|1258
1596585000000|2020-08-04 23:50:00|2029.14|2028.34|2027.88|2027.08|2029.25|2028.45|2027.32|2026.52|865
1596585300000|2020-08-04 23:55:00|2027.89|2027.09|2031.61|2030.81|2031.76|2030.96|2027.62|2026.82|1057
1596585600000|2020-08-05 00:00:00|2031.52|2030.72|2027.99|2027.19|2031.52|2030.72|2026.04|2025.24|1233
1596585900000|2020-08-05 00:05:00|2028.08|2027.28|2026.07|2025.27|2028.16|2027.36|2025.2|2024.4|961
1596586200000|2020-08-05 00:10:00|2026.14|2025.34|2023.02|2022.22|2027.08|2026.28|2022.46|2021.66|1253
1596586500000|2020-08-05 00:15:00|2022.97|2022.17|2024.64|2023.84|2024.81|2024.01|2022.78|2021.98|821
1596586800000|2020-08-05 00:20:00|2024.74|2023.94|2024.21|2023.41|2025.74|2024.94|2023.59|2022.79|798
1596587100000|2020-08-05 00:25:00|2024.33|2023.53|2023.88|2023.08|2024.93|2024.13|2023.11|2022.38|805
1596587400000|2020-08-05 00:30:00|2023.89|2023.09|2021.63|2020.83|2023.95|2023.15|2020.97|2020.17|1071
1596587700000|2020-08-05 00:35:00|2021.61|2020.81|2018.26|2017.46|2021.82|2021.02|2013.36|2012.56|1862
1596588000000|2020-08-05 00:40:00|2018.21|2017.41|2021.09|2020.29|2021.16|2020.45|2018.07|2017.27|1336
1596588300000|2020-08-05 00:45:00|2020.99|2020.19|2020.19|2019.39|2021.3|2020.5|2019.87|2019.17|908
1596588600000|2020-08-05 00:50:00|2020.29|2019.49|2020.08|2019.28|2020.73|2020.18|2019.16|2018.36|929
1596588900000|2020-08-05 00:55:00|2020.05|2019.25|2020.91|2020.41|2022.32|2021.76|2019.32|2018.52|1082
1596589200000|2020-08-05 01:00:00|2020.92|2020.42|2019.32|2018.52|2021.48|2020.93|2019.31|2018.51|1691
1596589500000|2020-08-05 01:05:00|2019.29|2018.49|2017.91|2017.11|2019.86|2019.06|2017.09|2016.29|1606
1596589800000|2020-08-05 01:10:00|2017.86|2017.06|2017.56|2017.06|2018.75|2018.13|2016.27|2015.47|1488
1596590100000|2020-08-05 01:15:00|2017.53|2017.03|2015.82|2015.02|2017.62|2017.03|2015.63|2014.95|1118
1596590400000|2020-08-05 01:20:00|2015.95|2015.15|2016.86|2016.36|2017.76|2017.03|2015.25|2014.45|1318
1596590700000|2020-08-05 01:25:00|2016.82|2016.32|2017.03|2016.53|2018.26|2017.56|2016.24|2015.44|1013
1596591000000|2020-08-05 01:30:00|2017.02|2016.52|2017.29|2016.79|2017.6|2016.86|2016.72|2015.98|891
1596591300000|2020-08-05 01:35:00|2017.43|2016.63|2017.35|2016.85|2017.7|2017.2|2016.62|2015.93|898
1596591600000|2020-08-05 01:40:00|2017.44|2016.94|2016.99|2016.49|2017.62|2017.09|2016.65|2015.99|483
1596591900000|2020-08-05 01:45:00|2017|2016.5|2017.08|2016.58|2018.4|2017.89|2016.78|2016.2|674
1596592200000|2020-08-05 01:50:00|2017.23|2016.43|2017.2|2016.4|2017.37|2016.87|2016.73|2016.05|673
1596592500000|2020-08-05 01:55:00|2017.32|2016.52|2016.95|2016.45|2017.32|2016.66|2016.74|2016.16|455
1596592800000|2020-08-05 02:00:00|2016.96|2016.46|2015.01|2014.21|2017.33|2016.83|2013.4|2012.6|1141
1596593100000|2020-08-05 02:05:00|2014.97|2014.17|2012.99|2012.19|2015|2014.23|2011.86|2011.18|1408
1596593400000|2020-08-05 02:10:00|2012.97|2012.17|2012.17|2011.37|2013.69|2012.91|2010.98|2010.39|1398
1596593700000|2020-08-05 02:15:00|2012.22|2011.42|2010.65|2009.85|2012.56|2011.76|2009.91|2009.11|1091
1596594000000|2020-08-05 02:20:00|2010.63|2009.83|2014.27|2013.47|2014.43|2013.72|2010.61|2009.81|1108
1596594300000|2020-08-05 02:25:00|2014.26|2013.46|2013.97|2013.17|2014.73|2014.09|2013.62|2012.95|638
1596594600000|2020-08-05 02:30:00|2013.98|2013.18|2015.05|2014.55|2015.5|2014.87|2013.85|2013.05|904
1596594900000|2020-08-05 02:35:00|2015.06|2014.56|2014.43|2013.63|2015.35|2014.81|2013.3|2012.5|766
1596595200000|2020-08-05 02:40:00|2014.48|2013.68|2015.22|2014.42|2015.42|2014.78|2014.02|2013.22|881
1596595500000|2020-08-05 02:45:00|2015.25|2014.45|2015.99|2015.19|2016.04|2015.39|2014.6|2013.8|746
1596595800000|2020-08-05 02:50:00|2016|2015.2|2016.88|2016.08|2017.03|2016.39|2015.6|2014.82|724
1596596100000|2020-08-05 02:55:00|2016.95|2016.15|2015.99|2015.19|2017.07|2016.47|2015.44|2014.8|854
1596596400000|2020-08-05 03:00:00|2015.97|2015.17|2015.63|2014.83|2016.31|2015.67|2015.57|2014.77|661
1596596700000|2020-08-05 03:05:00|2015.66|2014.86|2014.09|2013.59|2015.75|2015.04|2014.04|2013.42|742
1596597000000|2020-08-05 03:10:00|2014.05|2013.55|2014.41|2013.61|2015.2|2014.49|2013.36|2012.56|774
1596597300000|2020-08-05 03:15:00|2014.39|2013.59|2013.95|2013.15|2014.88|2014.27|2013.66|2013.01|728
1596597600000|2020-08-05 03:20:00|2013.92|2013.12|2013.55|2013.05|2014.16|2013.51|2012.89|2012.15|568
1596597900000|2020-08-05 03:25:00|2013.65|2012.85|2015.03|2014.23|2015.3|2014.63|2013.42|2012.78|817
1596598200000|2020-08-05 03:30:00|2015.04|2014.24|2014.24|2013.74|2015.07|2014.52|2013.8|2013.17|611
1596598500000|2020-08-05 03:35:00|2014.28|2013.48|2013.4|2012.9|2014.53|2013.87|2013.28|2012.67|590
1596598800000|2020-08-05 03:40:00|2013.41|2012.91|2013.28|2012.48|2013.7|2012.91|2012.45|2011.8|641
1596599100000|2020-08-05 03:45:00|2013.3|2012.5|2012.59|2012.09|2013.47|2012.77|2012.44|2011.74|500
1596599400000|2020-08-05 03:50:00|2012.49|2011.99|2013.46|2012.66|2013.76|2013.13|2011.97|2011.47|514
1596599700000|2020-08-05 03:55:00|2013.48|2012.98|2013.73|2012.93|2013.89|2013.3|2013.2|2012.54|395
1596600000000|2020-08-05 04:00:00|2013.79|2012.99|2012.97|2012.17|2014.17|2013.48|2012.06|2011.56|732
1596600300000|2020-08-05 04:05:00|2012.98|2012.18|2012.99|2012.49|2013.58|2012.83|2012.85|2012.13|494
1596600600000|2020-08-05 04:10:00|2013|2012.5|2014.08|2013.58|2014.42|2013.75|2012.78|2012.15|620
1596600900000|2020-08-05 04:15:00|2014.17|2013.67|2015.1|2014.3|2015.16|2014.5|2013.98|2013.27|586
1596601200000|2020-08-05 04:20:00|2015.14|2014.34|2015.32|2014.52|2015.34|2014.73|2014.35|2013.74|584
1596601500000|2020-08-05 04:25:00|2015.29|2014.49|2015.8|2015.3|2015.9|2015.34|2014.96|2014.37|574
1596601800000|2020-08-05 04:30:00|2015.81|2015.31|2018.06|2017.26|2018.86|2018.16|2015.74|2015.18|1049
1596602100000|2020-08-05 04:35:00|2018.02|2017.22|2018.43|2017.63|2018.84|2018.1|2017.67|2016.87|773
1596602400000|2020-08-05 04:40:00|2018.44|2017.64|2019.19|2018.39|2019.25|2018.45|2018.23|2017.48|644
1596602700000|2020-08-05 04:45:00|2019.22|2018.42|2020.54|2020.04|2021.12|2020.61|2019.08|2018.28|1079
1596603000000|2020-08-05 04:50:00|2020.57|2020.07|2021.63|2020.83|2022.59|2021.79|2020.26|2019.63|841
1596603300000|2020-08-05 04:55:00|2021.65|2020.85|2023.27|2022.47|2023.31|2022.51|2021.31|2020.66|800
1596603600000|2020-08-05 05:00:00|2023.29|2022.49|2023.78|2022.98|2025.52|2024.72|2023.26|2022.46|1080
1596603900000|2020-08-05 05:05:00|2023.76|2022.96|2023.2|2022.4|2023.82|2023.02|2022.38|2021.73|829
1596604200000|2020-08-05 05:10:00|2023.32|2022.52|2023.23|2022.43|2023.45|2022.65|2022.33|2021.53|627
1596604500000|2020-08-05 05:15:00|2023.38|2022.58|2024.81|2024.01|2025.22|2024.42|2023.06|2022.26|1015
1596604800000|2020-08-05 05:20:00|2024.68|2023.88|2022.32|2021.82|2025.09|2024.29|2022.28|2021.64|922
1596605100000|2020-08-05 05:25:00|2022.37|2021.87|2023.38|2022.58|2023.88|2023.08|2022.07|2021.4|764
1596605400000|2020-08-05 05:30:00|2023.37|2022.57|2022.2|2021.7|2023.96|2023.16|2021.89|2021.29|1117
1596605700000|2020-08-05 05:35:00|2022.11|2021.61|2023.23|2022.43|2023.24|2022.44|2021.7|2021.02|845
1596606000000|2020-08-05 05:40:00|2023.26|2022.46|2023.46|2022.66|2023.46|2022.66|2022.24|2021.53|941
1596606300000|2020-08-05 05:45:00|2023.45|2022.65|2024.79|2023.99|2024.82|2024.02|2022.72|2022.07|1054
1596606600000|2020-08-05 05:50:00|2024.78|2023.98|2025.17|2024.37|2026.39|2025.81|2024.46|2023.66|1037
1596606900000|2020-08-05 05:55:00|2025.2|2024.4|2021.95|2021.45|2025.53|2024.9|2021.61|2020.97|1118
1596607200000|2020-08-05 06:00:00|2021.91|2021.41|2022.76|2022.26|2023.19|2022.56|2021.72|2021.08|1029
1596607500000|2020-08-05 06:05:00|2022.77|2022.27|2023.17|2022.67|2023.56|2023.05|2022.72|2022.12|848
1596607800000|2020-08-05 06:10:00|2023.33|2022.53|2023.07|2022.27|2023.63|2023.13|2022.68|2022.07|619
1596608100000|2020-08-05 06:15:00|2022.91|2022.41|2023.13|2022.63|2023.56|2023.06|2022.57|2021.96|762
1596608400000|2020-08-05 06:20:00|2023.14|2022.64|2025.62|2025.12|2026.12|2025.52|2022.97|2022.26|1142
1596608700000|2020-08-05 06:25:00|2025.88|2025.38|2025.85|2025.35|2026.38|2025.61|2024.62|2024.01|984
1596609000000|2020-08-05 06:30:00|2025.86|2025.36|2027.09|2026.59|2028.91|2028.31|2025.86|2025.28|1638
1596609300000|2020-08-05 06:35:00|2027.17|2026.67|2027.86|2027.36|2028.66|2028.05|2027.16|2026.52|1170
1596609600000|2020-08-05 06:40:00|2027.87|2027.37|2030.97|2030.47|2031.76|2030.96|2027.87|2027.37|1641
1596609900000|2020-08-05 06:45:00|2030.99|2030.49|2030.88|2030.08|2031.66|2031.16|2029.92|2029.42|1287
1596610200000|2020-08-05 06:50:00|2030.7|2030.2|2035.2|2034.7|2037.45|2036.65|2030.53|2029.88|1839
1596610500000|2020-08-05 06:55:00|2035.17|2034.67|2034.03|2033.23|2035.33|2034.79|2033.11|2032.54|1489
1596610800000|2020-08-05 07:00:00|2034.04|2033.24|2030.55|2029.75|2034.04|2033.24|2027.79|2027.27|1707
1596611100000|2020-08-05 07:05:00|2030.44|2029.94|2029.27|2028.77|2031.43|2030.67|2029.12|2028.56|1463
1596611400000|2020-08-05 07:10:00|2029.28|2028.78|2032.87|2032.37|2033.24|2032.64|2028.95|2028.45|1265
1596611700000|2020-08-05 07:15:00|2032.88|2032.38|2032.39|2031.89|2033.21|2032.56|2030.42|2029.79|1139
1596612000000|2020-08-05 07:20:00|2032.61|2031.81|2031.77|2031.27|2032.91|2032.31|2029.9|2029.28|1161
1596612300000|2020-08-05 07:25:00|2031.8|2031.3|2034.91|2034.41|2035.12|2034.56|2031.42|2030.92|1345
1596612600000|2020-08-05 07:30:00|2034.94|2034.44|2034.75|2034.25|2037.9|2037.1|2033.81|2033.21|1404
1596612900000|2020-08-05 07:35:00|2034.74|2034.24|2036.24|2035.74|2037.16|2036.45|2034.55|2033.99|1245
1596613200000|2020-08-05 07:40:00|2036.35|2035.85|2039.76|2039.26|2040.28|2039.78|2035.79|2035.23|1430
1596613500000|2020-08-05 07:45:00|2039.7|2039.2|2035.83|2035.33|2039.71|2039.21|2035.81|2035.17|1275
1596613800000|2020-08-05 07:50:00|2035.84|2035.34|2035.26|2034.76|2036.71|2036.09|2034.63|2034.01|1209
1596614100000|2020-08-05 07:55:00|2035.2|2034.7|2034.02|2033.52|2037.1|2036.43|2033.41|2032.78|1336
1596614400000|2020-08-05 08:00:00|2034|2033.5|2035.24|2034.74|2035.6|2035.1|2033.49|2032.88|1187
1596614700000|2020-08-05 08:05:00|2035.23|2034.73|2034.47|2033.97|2037.11|2036.39|2034.47|2033.82|1368
1596615000000|2020-08-05 08:10:00|2034.54|2034.04|2033.1|2032.6|2035.53|2034.98|2033.1|2032.47|1051
1596615300000|2020-08-05 08:15:00|2033.09|2032.59|2031.98|2031.48|2034.11|2033.46|2031.47|2030.93|1416
1596615600000|2020-08-05 08:20:00|2031.95|2031.45|2029.38|2028.88|2033.75|2033.18|2029.15|2028.56|1338
1596615900000|2020-08-05 08:25:00|2029.4|2028.9|2031.45|2030.95|2031.87|2031.37|2029.28|2028.73|1132
1596616200000|2020-08-05 08:30:00|2031.46|2030.96|2032.94|2032.44|2033.01|2032.44|2030.95|2030.45|973
1596616500000|2020-08-05 08:35:00|2032.95|2032.45|2034.47|2033.97|2034.87|2034.27|2032.94|2032.24|1140
1596616800000|2020-08-05 08:40:00|2034.64|2033.84|2035.51|2035.01|2035.62|2035.12|2033.47|2032.97|947
1596617100000|2020-08-05 08:45:00|2035.61|2035.11|2033.88|2033.38|2035.69|2035.19|2033.46|2032.96|893
1596617400000|2020-08-05 08:50:00|2033.84|2033.34|2035.7|2034.9|2035.7|2035.12|2033.79|2033.29|1034
1596617700000|2020-08-05 08:55:00|2035.33|2034.83|2038.2|2037.4|2038.33|2037.76|2034.79|2034.14|1295
1596618000000|2020-08-05 09:00:00|2038.22|2037.42|2036.54|2036.04|2038.54|2037.74|2036.43|2035.81|1180
1596618300000|2020-08-05 09:05:00|2036.56|2036.06|2036.64|2036.14|2037.68|2037.18|2035.96|2035.46|1174
1596618600000|2020-08-05 09:10:00|2036.63|2036.13|2036.07|2035.57|2037.29|2036.75|2036.06|2035.52|1191
1596618900000|2020-08-05 09:15:00|2036.1|2035.6|2034.86|2034.36|2036.62|2035.94|2034.41|2033.8|1348
1596619200000|2020-08-05 09:20:00|2034.81|2034.31|2035.76|2035.26|2036.11|2035.61|2034.7|2034.2|1060
1596619500000|2020-08-05 09:25:00|2035.78|2035.28|2035.26|2034.76|2036.28|2035.78|2035.06|2034.56|893
1596619800000|2020-08-05 09:30:00|2035.3|2034.8|2035.26|2034.76|2035.58|2034.99|2034.63|2034.13|975
1596620100000|2020-08-05 09:35:00|2035.27|2034.77|2035.55|2034.75|2035.87|2035.29|2034.66|2034.14|848
1596620400000|2020-08-05 09:40:00|2035.5|2035|2038.11|2037.61|2038.6|2037.97|2035.5|2035|1120
1596620700000|2020-08-05 09:45:00|2038.04|2037.54|2039.76|2039.26|2040.03|2039.43|2037.94|2037.34|1248
1596621000000|2020-08-05 09:50:00|2039.77|2039.27|2040.28|2039.78|2041.42|2040.92|2039.05|2038.4|1250
1596621300000|2020-08-05 09:55:00|2040.24|2039.44|2040.38|2039.88|2040.86|2040.36|2039.62|2039.12|1075
1596621600000|2020-08-05 10:00:00|2040.35|2039.85|2041.04|2040.54|2042.18|2041.53|2039.82|2039.25|1118
1596621900000|2020-08-05 10:05:00|2041.01|2040.51|2040.55|2040.05|2041.68|2041.09|2039.77|2039.09|1100
1596622200000|2020-08-05 10:10:00|2040.52|2040.02|2041.39|2040.89|2041.93|2041.32|2039.75|2039.21|1266
1596622500000|2020-08-05 10:15:00|2041.38|2040.88|2041.25|2040.75|2041.94|2041.33|2040.31|2039.64|1121
1596622800000|2020-08-05 10:20:00|2041.26|2040.76|2040.46|2039.96|2041.73|2041.15|2040.33|2039.69|804
1596623100000|2020-08-05 10:25:00|2040.49|2039.99|2040.85|2040.05|2041.24|2040.61|2040.06|2039.42|744
1596623400000|2020-08-05 10:30:00|2040.82|2040.02|2040.86|2040.06|2041.11|2040.51|2040.23|2039.7|804
1596623700000|2020-08-05 10:35:00|2040.9|2040.1|2041.3|2040.5|2041.41|2040.8|2040.06|2039.56|914
1596624000000|2020-08-05 10:40:00|2041.29|2040.49|2041.73|2040.93|2041.85|2041.05|2040.45|2039.81|889
1596624300000|2020-08-05 10:45:00|2041.72|2040.92|2042.39|2041.59|2045.48|2044.68|2041.22|2040.46|1480
1596624600000|2020-08-05 10:50:00|2042.58|2041.78|2040.92|2040.12|2042.76|2042.21|2040.81|2040.12|1276
1596624900000|2020-08-05 10:55:00|2040.97|2040.17|2041.66|2040.86|2042.12|2041.55|2040.85|2040.16|819
1596625200000|2020-08-05 11:00:00|2041.69|2040.89|2041.33|2040.83|2042.04|2041.47|2041.05|2040.53|833
1596625500000|2020-08-05 11:05:00|2041.34|2040.84|2040.86|2040.06|2041.65|2041.08|2040.22|2039.62|1247
1596625800000|2020-08-05 11:10:00|2040.87|2040.07|2040.24|2039.44|2040.87|2040.07|2039.22|2038.42|1043
1596626100000|2020-08-05 11:15:00|2040.28|2039.48|2039.7|2038.9|2040.66|2040.02|2039.19|2038.52|1057
1596626400000|2020-08-05 11:20:00|2039.6|2038.8|2041.07|2040.57|2041.25|2040.59|2039.22|2038.43|1145
1596626700000|2020-08-05 11:25:00|2041.08|2040.58|2040.9|2040.1|2041.23|2040.58|2040.34|2039.65|943
1596627000000|2020-08-05 11:30:00|2040.76|2040.26|2041.78|2040.98|2041.99|2041.36|2040.2|2039.6|951
1596627300000|2020-08-05 11:35:00|2041.79|2040.99|2042.07|2041.27|2042.24|2041.55|2040.71|2040.11|962
1596627600000|2020-08-05 11:40:00|2042.06|2041.26|2040.33|2039.83|2042.25|2041.52|2040.08|2039.28|914
1596627900000|2020-08-05 11:45:00|2040.31|2039.81|2041.99|2041.49|2042.78|2042.14|2040.31|2039.77|916
1596628200000|2020-08-05 11:50:00|2041.97|2041.47|2044.48|2043.98|2044.68|2044.05|2041.8|2041.18|1022
1596628500000|2020-08-05 11:55:00|2044.47|2043.97|2043.3|2042.5|2044.62|2044.03|2041.52|2040.95|1176
1596628800000|2020-08-05 12:00:00|2043.31|2042.51|2040.55|2039.75|2044.15|2043.36|2039.48|2038.68|1724
1596629100000|2020-08-05 12:05:00|2040.72|2039.92|2040.55|2039.75|2041.7|2040.9|2039.35|2038.55|1319
1596629400000|2020-08-05 12:10:00|2040.51|2039.71|2039.46|2038.66|2040.89|2040.09|2038.86|2038.15|1300
1596629700000|2020-08-05 12:15:00|2039.45|2038.65|2042.6|2041.8|2042.92|2042.42|2039.29|2038.49|1783
1596630000000|2020-08-05 12:20:00|2042.55|2041.75|2038.88|2038.08|2042.76|2041.96|2037.46|2036.66|1767
1596630300000|2020-08-05 12:25:00|2038.87|2038.07|2041.09|2040.29|2041.48|2040.68|2037.97|2037.17|1539
1596630600000|2020-08-05 12:30:00|2041.08|2040.28|2039.14|2038.34|2041.28|2040.48|2036.78|2035.98|1725
1596630900000|2020-08-05 12:35:00|2039.16|2038.36|2037.65|2036.85|2039.73|2038.93|2036.34|2035.54|1569
1596631200000|2020-08-05 12:40:00|2037.44|2036.94|2039.05|2038.25|2039.98|2039.18|2036.35|2035.85|1434
1596631500000|2020-08-05 12:45:00|2039.06|2038.26|2037.2|2036.7|2039.13|2038.41|2036.96|2036.46|1370
1596631800000|2020-08-05 12:50:00|2037.34|2036.84|2034.25|2033.75|2037.34|2036.84|2034.22|2033.58|1738
1596632100000|2020-08-05 12:55:00|2034.24|2033.74|2035.64|2034.84|2035.97|2035.17|2030.88|2030.08|1891
1596632400000|2020-08-05 13:00:00|2035.58|2034.78|2036.17|2035.67|2036.91|2036.41|2033.52|2032.72|1761
1596632700000|2020-08-05 13:05:00|2036.12|2035.62|2037.75|2036.95|2038.2|2037.4|2035.19|2034.6|1639
1596633000000|2020-08-05 13:10:00|2037.74|2036.94|2038.09|2037.59|2038.32|2037.68|2036.9|2036.37|1401
1596633300000|2020-08-05 13:15:00|2038.06|2037.56|2038|2037.5|2039.13|2038.55|2036.96|2036.46|1245
1596633600000|2020-08-05 13:20:00|2038.02|2037.52|2040.6|2039.8|2041.02|2040.38|2037.86|2037.36|1631
1596633900000|2020-08-05 13:25:00|2040.42|2039.92|2039.75|2038.95|2042.6|2042.08|2039.56|2038.84|1650
1596634200000|2020-08-05 13:30:00|2039.7|2038.9|2040.47|2039.97|2040.93|2040.2|2036.15|2035.65|1871
1596634500000|2020-08-05 13:35:00|2040.57|2040.07|2044.19|2043.69|2044.57|2043.97|2040.52|2040.02|1876
1596634800000|2020-08-05 13:40:00|2044.21|2043.71|2042.88|2042.08|2046.8|2046.02|2042.27|2041.74|1848
1596635100000|2020-08-05 13:45:00|2042.9|2042.1|2046.95|2046.45|2047.05|2046.45|2042.74|2042.1|1870
1596635400000|2020-08-05 13:50:00|2047|2046.5|2047.81|2047.31|2048.42|2047.89|2044.94|2044.44|1882
1596635700000|2020-08-05 13:55:00|2047.78|2047.28|2047.28|2046.48|2047.9|2047.4|2045.59|2044.96|1775
1596636000000|2020-08-05 14:00:00|2047.06|2046.26|2044.14|2043.34|2047.89|2047.09|2043.19|2042.46|2037
1596636300000|2020-08-05 14:05:00|2044.11|2043.31|2048.2|2047.7|2048.49|2047.7|2044.03|2043.23|1870
1596636600000|2020-08-05 14:10:00|2048.29|2047.79|2048.36|2047.86|2048.55|2048|2046.76|2046.17|1762
1596636900000|2020-08-05 14:15:00|2048.34|2047.84|2045.36|2044.56|2049.36|2048.56|2045.07|2044.44|1828
1596637200000|2020-08-05 14:20:00|2045.35|2044.55|2048.75|2048.25|2048.93|2048.27|2044.79|2044.29|1786
1596637500000|2020-08-05 14:25:00|2048.69|2048.19|2051.02|2050.52|2052.74|2052.06|2048.69|2048.19|1996
1596637800000|2020-08-05 14:30:00|2051|2050.5|2053.81|2053.01|2054.68|2053.92|2051|2050.26|1889
1596638100000|2020-08-05 14:35:00|2053.82|2053.02|2053.79|2053.29|2056.25|2055.53|2052.37|2051.87|1897
1596638400000|2020-08-05 14:40:00|2053.95|2053.15|2053.73|2053.23|2054.55|2053.75|2052.29|2051.61|1723
1596638700000|2020-08-05 14:45:00|2053.79|2053.29|2051.87|2051.37|2054.89|2054.34|2051.34|2050.73|1792
1596639000000|2020-08-05 14:50:00|2051.84|2051.34|2045.95|2045.15|2052.62|2052.12|2044.61|2044.11|1896
1596639300000|2020-08-05 14:55:00|2045.88|2045.08|2043.21|2042.71|2046.18|2045.6|2041.9|2041.14|2050
1596639600000|2020-08-05 15:00:00|2043.36|2042.56|2047.34|2046.84|2047.78|2047.09|2041.94|2041.37|2035
1596639900000|2020-08-05 15:05:00|2047.35|2046.85|2049.45|2048.95|2049.81|2049.14|2046.79|2046.14|1670
1596640200000|2020-08-05 15:10:00|2049.44|2048.94|2047.88|2047.38|2050.15|2049.58|2047.7|2047.06|1723
1596640500000|2020-08-05 15:15:00|2047.92|2047.42|2045.74|2045.24|2049.02|2048.49|2045.13|2044.55|1675
1596640800000|2020-08-05 15:20:00|2045.75|2045.25|2048.24|2047.74|2048.41|2047.87|2045.36|2044.78|1649
1596641100000|2020-08-05 15:25:00|2048.38|2047.58|2047.59|2047.09|2049.04|2048.51|2046.43|2045.93|1672
1596641400000|2020-08-05 15:30:00|2047.63|2047.13|2048.67|2048.17|2049.65|2049.12|2047.18|2046.68|1501
1596641700000|2020-08-05 15:35:00|2048.7|2048.2|2046.11|2045.61|2048.76|2048.26|2045.21|2044.64|1624
1596642000000|2020-08-05 15:40:00|2046.12|2045.62|2044.67|2044.17|2046.21|2045.71|2044.13|2043.49|1697
1596642300000|2020-08-05 15:45:00|2044.65|2044.15|2042.87|2042.37|2045.48|2044.88|2041.68|2041.16|1759
1596642600000|2020-08-05 15:50:00|2042.88|2042.38|2045.73|2045.23|2046.42|2045.85|2042.32|2041.72|1626
1596642900000|2020-08-05 15:55:00|2045.75|2045.25|2043.99|2043.49|2046.04|2045.54|2043.73|2043.23|1556
1596643200000|2020-08-05 16:00:00|2043.8|2043.3|2043.07|2042.57|2045.67|2045.05|2042.56|2042.06|1591
1596643500000|2020-08-05 16:05:00|2043.09|2042.59|2039.26|2038.76|2043.29|2042.79|2038.38|2037.76|1792
1596643800000|2020-08-05 16:10:00|2039.22|2038.72|2038.78|2038.28|2039.58|2038.97|2037.4|2036.79|1588
1596644100000|2020-08-05 16:15:00|2038.87|2038.37|2037.84|2037.34|2039.05|2038.45|2034.97|2034.17|1756
1596644400000|2020-08-05 16:20:00|2037.8|2037.3|2036.05|2035.25|2037.8|2037.3|2033.13|2032.46|1851
1596644700000|2020-08-05 16:25:00|2036.12|2035.32|2034.61|2034.11|2037.3|2036.61|2034.1|2033.6|2041
1596645000000|2020-08-05 16:30:00|2034.83|2034.33|2036.5|2035.7|2038.71|2038.06|2034.68|2034.18|1918
1596645300000|2020-08-05 16:35:00|2036.49|2035.69|2033.89|2033.39|2036.83|2036.19|2032.37|2031.57|1828
1596645600000|2020-08-05 16:40:00|2033.9|2033.4|2033.88|2033.08|2035.46|2034.81|2033.79|2033.06|1631
1596645900000|2020-08-05 16:45:00|2033.9|2033.1|2033.49|2032.99|2035.54|2034.81|2032.9|2032.4|1653
1596646200000|2020-08-05 16:50:00|2033.48|2032.98|2029.71|2029.21|2033.98|2033.46|2029.1|2028.6|1852
1596646500000|2020-08-05 16:55:00|2029.83|2029.33|2032.45|2031.95|2032.72|2032.15|2029.48|2028.83|1715
1596646800000|2020-08-05 17:00:00|2032.44|2031.94|2031.09|2030.59|2032.96|2032.42|2030.74|2030.21|1580
1596647100000|2020-08-05 17:05:00|2031.1|2030.6|2034.78|2034.28|2035.35|2034.73|2031.03|2030.45|1677
1596647400000|2020-08-05 17:10:00|2034.8|2034.3|2036.54|2036.04|2037.5|2036.76|2034.48|2033.98|1592
1596647700000|2020-08-05 17:15:00|2036.57|2036.07|2036.97|2036.17|2038.95|2038.45|2036.43|2035.93|1508
1596648000000|2020-08-05 17:20:00|2036.9|2036.4|2037.56|2037.06|2037.99|2037.4|2035.81|2035.31|1360
1596648300000|2020-08-05 17:25:00|2037.6|2037.1|2036.39|2035.89|2038.04|2037.54|2035.73|2035.13|1318
1596648600000|2020-08-05 17:30:00|2036.47|2035.97|2035.03|2034.53|2036.61|2036.11|2033.59|2033.09|1472
1596648900000|2020-08-05 17:35:00|2034.97|2034.47|2036.23|2035.73|2036.99|2036.31|2033.68|2033.03|1313
1596649200000|2020-08-05 17:40:00|2036.38|2035.58|2035.14|2034.64|2036.92|2036.31|2035.07|2034.48|1096
1596649500000|2020-08-05 17:45:00|2035.13|2034.63|2035.61|2035.11|2036.49|2035.85|2034.44|2033.81|1103
1596649800000|2020-08-05 17:50:00|2035.63|2035.13|2034.54|2034.04|2035.98|2035.38|2034.42|2033.8|1041
1596650100000|2020-08-05 17:55:00|2034.56|2034.06|2037.58|2036.78|2037.63|2036.98|2034.53|2033.89|1254
1596650400000|2020-08-05 18:00:00|2037.44|2036.94|2037.41|2036.91|2037.78|2037.18|2036.33|2035.65|1187
1596650700000|2020-08-05 18:05:00|2037.43|2036.93|2037.4|2036.9|2037.58|2037.08|2036.71|2036.14|1002
1596651000000|2020-08-05 18:10:00|2037.41|2036.91|2036.87|2036.37|2037.56|2037.06|2036.52|2036.02|1023
1596651300000|2020-08-05 18:15:00|2036.86|2036.36|2036.8|2036.3|2037.48|2036.91|2036.42|2035.92|1154
1596651600000|2020-08-05 18:20:00|2036.78|2036.28|2036.88|2036.38|2037.07|2036.49|2035.96|2035.46|1069
1596651900000|2020-08-05 18:25:00|2036.87|2036.37|2036.98|2036.48|2037.15|2036.61|2036.19|2035.69|1111
1596652200000|2020-08-05 18:30:00|2037.02|2036.52|2037.42|2036.92|2037.5|2036.97|2036.43|2035.87|953
1596652500000|2020-08-05 18:35:00|2037.43|2036.93|2037.42|2036.92|2037.7|2037.2|2036.73|2036.23|885
1596652800000|2020-08-05 18:40:00|2037.39|2036.89|2038.48|2037.98|2038.58|2038.08|2036.53|2035.93|1168
1596653100000|2020-08-05 18:45:00|2038.54|2038.04|2040.19|2039.69|2040.58|2039.97|2038.12|2037.52|1323
1596653400000|2020-08-05 18:50:00|2040.15|2039.65|2040.14|2039.64|2040.73|2040.18|2039.19|2038.69|1050
1596653700000|2020-08-05 18:55:00|2040.29|2039.49|2040.3|2039.8|2040.9|2040.25|2039.16|2038.5|1039
1596654000000|2020-08-05 19:00:00|2040.31|2039.81|2040.4|2039.9|2040.96|2040.44|2040.04|2039.54|1096
1596654300000|2020-08-05 19:05:00|2040.41|2039.91|2038.79|2038.29|2040.5|2039.96|2038.42|2037.9|954
1596654600000|2020-08-05 19:10:00|2038.94|2038.14|2040.12|2039.62|2040.45|2039.82|2038.77|2038.14|965
1596654900000|2020-08-05 19:15:00|2040.11|2039.61|2041.31|2040.81|2041.57|2040.91|2039.84|2039.26|1033
1596655200000|2020-08-05 19:20:00|2041.29|2040.79|2041.79|2041.29|2042.52|2042.02|2041.09|2040.55|1334
1596655500000|2020-08-05 19:25:00|2041.75|2041.25|2042.65|2042.15|2043.24|2042.62|2041.41|2040.83|1135
1596655800000|2020-08-05 19:30:00|2042.66|2042.16|2043.4|2042.9|2044.24|2043.61|2042.1|2041.53|1232
1596656100000|2020-08-05 19:35:00|2043.43|2042.93|2043.73|2043.23|2045.06|2044.45|2043.18|2042.68|1347
1596656400000|2020-08-05 19:40:00|2043.7|2043.2|2043.38|2042.88|2043.88|2043.38|2041.11|2040.61|1306
1596656700000|2020-08-05 19:45:00|2043.46|2042.96|2043.41|2042.91|2044.95|2044.43|2043.15|2042.59|1079
1596657000000|2020-08-05 19:50:00|2043.39|2042.89|2041.36|2040.86|2044.16|2043.55|2039.6|2039.01|1554
1596657300000|2020-08-05 19:55:00|2041.39|2040.89|2037.04|2036.54|2041.83|2041.26|2037.04|2036.54|1497
1596657600000|2020-08-05 20:00:00|2037.06|2036.56|2037.72|2036.92|2038.95|2038.32|2037.06|2036.56|708
1596657900000|2020-08-05 20:05:00|2037.64|2036.84|2038.46|2037.66|2039.01|2038.21|2036.85|2036.05|549
1596658200000|2020-08-05 20:10:00|2038.51|2037.71|2037.49|2036.69|2039.13|2038.33|2037.49|2036.69|410
1596658500000|2020-08-05 20:15:00|2037.44|2036.64|2038.62|2037.82|2039.17|2038.37|2037.29|2036.49|417
1596658800000|2020-08-05 20:20:00|2038.6|2037.8|2037.93|2037.13|2038.86|2038.06|2037.61|2036.98|232
1596659100000|2020-08-05 20:25:00|2037.95|2037.15|2038.46|2037.66|2038.71|2037.91|2037.62|2036.82|294
1596659400000|2020-08-05 20:30:00|2038.57|2037.77|2038.12|2037.62|2038.64|2037.84|2037.76|2037.12|225
1596659700000|2020-08-05 20:35:00|2038.24|2037.44|2038.55|2037.75|2038.79|2038.24|2038.1|2037.44|274
1596660000000|2020-08-05 20:40:00|2038.54|2037.74|2038.71|2037.91|2038.86|2038.18|2038.36|2037.66|255
1596660300000|2020-08-05 20:45:00|2038.72|2037.92|2039.55|2038.75|2039.83|2039.21|2038.46|2037.71|306
1596660600000|2020-08-05 20:50:00|2039.39|2038.89|2039.69|2038.89|2040.13|2039.33|2038.5|2037.7|338
1596660900000|2020-08-05 20:55:00|2039.76|2038.96|2038.82|2038.02|2039.76|2038.96|2037.48|2036.68|363
1596664800000|2020-08-05 22:00:00|2039.07|2038.27|2040.64|2039.84|2041.22|2040.42|2038.09|2034.89|648
1596665100000|2020-08-05 22:05:00|2040.6|2039.8|2041.43|2040.63|2042.01|2041.21|2040.34|2039.54|560
1596665400000|2020-08-05 22:10:00|2041.45|2040.65|2041.25|2040.45|2041.47|2040.67|2040.75|2039.95|347
1596665700000|2020-08-05 22:15:00|2041.26|2040.46|2040.85|2040.05|2041.48|2040.68|2040.72|2039.92|324
1596666000000|2020-08-05 22:20:00|2040.83|2040.03|2041.59|2040.79|2041.74|2040.94|2040.83|2040.03|300
1596666300000|2020-08-05 22:25:00|2041.61|2040.81|2042.11|2041.31|2042.11|2041.31|2041.53|2040.73|313
1596666600000|2020-08-05 22:30:00|2042.04|2041.24|2039.79|2038.99|2042.17|2041.37|2039.33|2038.68|533
1596666900000|2020-08-05 22:35:00|2039.77|2038.97|2038.49|2037.69|2039.88|2039.2|2037.83|2037.09|578
1596667200000|2020-08-05 22:40:00|2038.48|2037.68|2040.25|2039.45|2040.62|2039.82|2037.72|2036.92|702
1596667500000|2020-08-05 22:45:00|2040.21|2039.41|2040.29|2039.49|2040.8|2040|2039.3|2038.5|456
1596667800000|2020-08-05 22:50:00|2040.2|2039.4|2039.12|2038.32|2040.4|2039.6|2038.87|2038.07|333
1596668100000|2020-08-05 22:55:00|2039.09|2038.29|2038.42|2037.92|2039.69|2039.04|2038.17|2037.61|592
1596668400000|2020-08-05 23:00:00|2038.54|2038.04|2038.28|2037.48|2038.98|2038.36|2037.99|2037.32|394
1596668700000|2020-08-05 23:05:00|2038.12|2037.62|2038.83|2038.03|2039.01|2038.22|2038.04|2037.39|268
1596669000000|2020-08-05 23:10:00|2038.82|2038.02|2038.81|2038.01|2039|2038.2|2038.21|2037.41|255
1596669300000|2020-08-05 23:15:00|2038.77|2037.97|2038.38|2037.58|2038.9|2038.1|2038.25|2037.54|238
1596669600000|2020-08-05 23:20:00|2038.46|2037.66|2039.18|2038.38|2039.31|2038.51|2038.31|2037.51|212
1596669900000|2020-08-05 23:25:00|2039.2|2038.4|2039.26|2038.46|2039.45|2038.65|2038.93|2038.13|169
1596670200000|2020-08-05 23:30:00|2039.32|2038.52|2037.8|2037.3|2039.32|2038.52|2037.62|2037.05|257
1596670500000|2020-08-05 23:35:00|2037.85|2037.05|2037.43|2036.63|2037.93|2037.38|2037.19|2036.55|411
1596670800000|2020-08-05 23:40:00|2037.28|2036.78|2037.13|2036.33|2038.03|2037.37|2036.78|2036.14|450
1596671100000|2020-08-05 23:45:00|2037.12|2036.32|2036.34|2035.54|2037.12|2036.44|2035.79|2035.16|522
1596671400000|2020-08-05 23:50:00|2036.35|2035.55|2036.31|2035.51|2036.8|2036|2036.1|2035.36|329
1596671700000|2020-08-05 23:55:00|2036.26|2035.46|2036.97|2036.17|2037.38|2036.58|2035.69|2035.03|464
1596672000000|2020-08-06 00:00:00|2036.98|2036.18|2036.23|2035.43|2037.25|2036.24|2035.08|2033.2|671
1596672300000|2020-08-06 00:05:00|2036.19|2035.39|2037.78|2036.98|2038.39|2037.69|2036.19|2035.39|628
1596672600000|2020-08-06 00:10:00|2037.8|2037|2038.65|2038.15|2038.92|2038.2|2037.44|2036.73|535
1596672900000|2020-08-06 00:15:00|2038.54|2038.04|2039.2|2038.4|2039.38|2038.78|2038.08|2037.46|519
1596673200000|2020-08-06 00:20:00|2039.16|2038.36|2039.81|2039.01|2040.1|2039.51|2039.14|2038.34|494
1596673500000|2020-08-06 00:25:00|2039.83|2039.03|2039.52|2038.72|2040.06|2039.26|2039.13|2038.44|520
1596673800000|2020-08-06 00:30:00|2039.51|2038.71|2039.53|2038.73|2040.45|2039.65|2039.29|2038.58|436
1596674100000|2020-08-06 00:35:00|2039.46|2038.66|2039.63|2038.83|2039.85|2039.05|2038.84|2038.23|467
1596674400000|2020-08-06 00:40:00|2039.64|2038.84|2040.63|2039.83|2041.19|2040.39|2039.45|2036.95|583
1596674700000|2020-08-06 00:45:00|2040.75|2039.95|2041.28|2040.48|2042|2040.62|2040.1|2038|391
1596675000000|2020-08-06 00:50:00|2041.18|2040.38|2042.42|2041.92|2042.72|2042.03|2041.02|2040.22|778
1596675300000|2020-08-06 00:55:00|2042.44|2041.94|2042.43|2041.63|2042.73|2042.13|2041.89|2041.09|666
1596675600000|2020-08-06 01:00:00|2042.41|2041.61|2041.73|2040.93|2043.97|2043.17|2040.47|2039.67|1434
1596675900000|2020-08-06 01:05:00|2041.77|2040.97|2040.64|2039.84|2042.45|2041.27|2040.38|2038.45|796
1596676200000|2020-08-06 01:10:00|2040.45|2039.65|2042.33|2041.53|2042.42|2041.62|2040.45|2039.65|796
1596676500000|2020-08-06 01:15:00|2042.31|2041.51|2041.39|2040.59|2042.85|2042.08|2041.04|2040.39|851
1596676800000|2020-08-06 01:20:00|2041.26|2040.76|2042.16|2041.36|2042.97|2042.17|2041.23|2040.43|738
1596677100000|2020-08-06 01:25:00|2042.22|2041.42|2043.11|2042.31|2043.65|2042.85|2041.75|2040.95|627
1596677400000|2020-08-06 01:30:00|2043.12|2042.32|2043.45|2042.65|2043.75|2042.95|2041.85|2041.05|780
1596677700000|2020-08-06 01:35:00|2043.43|2042.63|2044.31|2043.51|2044.88|2044.08|2042.97|2042.24|897
1596678000000|2020-08-06 01:40:00|2044.3|2043.5|2043.86|2043.06|2045.24|2044.44|2043.66|2043.03|878
1596678300000|2020-08-06 01:45:00|2043.85|2043.05|2042.3|2041.5|2043.9|2043.14|2041.91|2041.15|921
1596678600000|2020-08-06 01:50:00|2042.24|2041.44|2041.62|2040.82|2042.58|2041.85|2041.02|2040.22|840
1596678900000|2020-08-06 01:55:00|2041.69|2040.89|2041.71|2040.91|2042.09|2041.29|2040.99|2040.35|793
1596679200000|2020-08-06 02:00:00|2041.55|2040.75|2041.06|2040.26|2042.03|2041.23|2040.88|2040.2|732
1596679500000|2020-08-06 02:05:00|2041.09|2040.29|2040.68|2039.88|2041.2|2040.66|2039.5|2038.86|912
1596679800000|2020-08-06 02:10:00|2040.71|2039.91|2037.97|2037.17|2040.86|2040.06|2037.61|2037.02|980
1596680100000|2020-08-06 02:15:00|2037.98|2037.18|2038.45|2037.95|2039.16|2038.5|2037.63|2037|737
1596680400000|2020-08-06 02:20:00|2038.47|2037.97|2038.73|2037.93|2039.24|2038.62|2038.46|2037.81|670
1596680700000|2020-08-06 02:25:00|2038.63|2037.83|2039.85|2039.05|2040.52|2039.74|2038.61|2037.81|713
1596681000000|2020-08-06 02:30:00|2039.93|2039.13|2039.59|2038.79|2040.4|2039.6|2039.07|2038.48|781
1596681300000|2020-08-06 02:35:00|2039.65|2038.85|2039.85|2039.05|2040.23|2039.43|2038.72|2038.18|774
1596681600000|2020-08-06 02:40:00|2039.92|2039.12|2041.53|2040.73|2041.96|2041.16|2039.45|2038.65|761
1596681900000|2020-08-06 02:45:00|2041.64|2040.84|2041.5|2040.7|2041.81|2041.01|2040.35|2039.63|803
1596682200000|2020-08-06 02:50:00|2041.48|2040.68|2041.02|2040.22|2041.89|2041.09|2040.68|2039.88|651
1596682500000|2020-08-06 02:55:00|2041.01|2040.21|2040.24|2039.74|2041.51|2040.81|2040.05|2039.44|740
1596682800000|2020-08-06 03:00:00|2040.17|2039.67|2041.79|2040.99|2041.8|2041.2|2040.16|2039.53|649
1596683100000|2020-08-06 03:05:00|2041.75|2040.95|2042.3|2041.5|2042.55|2041.96|2041.42|2040.67|811
1596683400000|2020-08-06 03:10:00|2042.31|2041.51|2041.58|2040.78|2042.49|2041.77|2041.14|2040.51|491
1596683700000|2020-08-06 03:15:00|2041.59|2040.79|2042.39|2041.59|2042.57|2041.9|2041.29|2040.61|600
1596684000000|2020-08-06 03:20:00|2042.44|2041.64|2042.43|2041.63|2042.77|2042.12|2041.95|2041.32|537
1596684300000|2020-08-06 03:25:00|2042.45|2041.65|2042.28|2041.78|2042.98|2042.34|2042|2041.37|691
1596684600000|2020-08-06 03:30:00|2042.25|2041.75|2042.4|2041.6|2042.63|2042.07|2041.97|2041.31|415
1596684900000|2020-08-06 03:35:00|2042.41|2041.61|2042.12|2041.62|2042.77|2041.97|2042.07|2041.41|459
1596685200000|2020-08-06 03:40:00|2042.15|2041.65|2042.36|2041.56|2042.57|2041.86|2041.91|2041.3|371
1596685500000|2020-08-06 03:45:00|2042.2|2041.7|2042.57|2042.07|2043.11|2042.39|2042.13|2041.36|429
1596685800000|2020-08-06 03:50:00|2042.74|2042.24|2043.54|2042.74|2043.78|2043.12|2042.41|2041.79|453
1596686100000|2020-08-06 03:55:00|2043.35|2042.85|2043.63|2042.83|2044|2043.37|2043.12|2042.43|441
1596686400000|2020-08-06 04:00:00|2043.66|2042.86|2043.51|2042.71|2043.76|2043.09|2043.24|2042.59|359
1596686700000|2020-08-06 04:05:00|2043.52|2042.72|2042.78|2041.98|2043.66|2042.95|2041.73|2040.93|550
1596687000000|2020-08-06 04:10:00|2042.8|2042|2042.2|2041.4|2042.95|2042.15|2041.87|2041.07|425
1596687300000|2020-08-06 04:15:00|2042.35|2041.55|2043.02|2042.22|2043.18|2042.38|2042.02|2041.22|368
1596687600000|2020-08-06 04:20:00|2043.13|2042.33|2042.86|2042.06|2043.39|2042.59|2042.49|2041.69|331
1596687900000|2020-08-06 04:25:00|2042.82|2042.02|2043.68|2042.88|2043.77|2043.03|2042.78|2041.98|304
1596688200000|2020-08-06 04:30:00|2043.58|2042.78|2044.25|2043.45|2044.49|2043.69|2043.43|2042.63|547
1596688500000|2020-08-06 04:35:00|2044.23|2043.43|2044.1|2043.3|2044.64|2044.07|2043.51|2042.78|518
1596688800000|2020-08-06 04:40:00|2044.14|2043.34|2043.3|2042.5|2044.14|2043.34|2043.03|2042.42|483
1596689100000|2020-08-06 04:45:00|2043.15|2042.65|2043.62|2042.82|2044.21|2043.41|2043|2042.36|393
1596689400000|2020-08-06 04:50:00|2043.63|2042.83|2044.41|2043.61|2045|2044.2|2043.61|2042.81|559
1596689700000|2020-08-06 04:55:00|2044.34|2043.54|2045.48|2044.68|2045.61|2045.09|2044.22|2043.53|576
1596690000000|2020-08-06 05:00:00|2045.4|2044.6|2044.27|2043.47|2045.44|2044.64|2044.01|2043.21|604
1596690300000|2020-08-06 05:05:00|2044.25|2043.45|2045.59|2044.79|2046.04|2045.54|2043.64|2042.95|766
1596690600000|2020-08-06 05:10:00|2045.6|2044.8|2043.83|2043.33|2045.88|2045.08|2043.6|2042.9|831
1596690900000|2020-08-06 05:15:00|2043.87|2043.37|2044.13|2043.33|2044.9|2044.1|2043.44|2042.71|638
1596691200000|2020-08-06 05:20:00|2044.12|2043.32|2045.72|2045.22|2046.85|2046.05|2044.08|2043.28|1280
1596691500000|2020-08-06 05:25:00|2045.71|2045.21|2047.33|2046.83|2047.54|2047|2045.59|2044.99|1170
1596691800000|2020-08-06 05:30:00|2047.28|2046.78|2049.19|2048.39|2050.35|2049.63|2047.03|2046.35|1770
1596692100000|2020-08-06 05:35:00|2049.25|2048.45|2048.07|2047.27|2049.84|2049.04|2046.97|2046.17|1428
1596692400000|2020-08-06 05:40:00|2048.16|2047.36|2047.76|2046.96|2048.31|2047.51|2045.81|2045.03|1170
1596692700000|2020-08-06 05:45:00|2047.77|2046.97|2050.12|2049.32|2050.59|2049.79|2047.53|2046.83|1269
1596693000000|2020-08-06 05:50:00|2050.09|2049.29|2048.63|2047.83|2051.1|2049.57|2047.82|2047.02|1004
1596693300000|2020-08-06 05:55:00|2048.61|2047.81|2049.72|2048.92|2050.61|2049.98|2048.51|2047.71|1252
1596693600000|2020-08-06 06:00:00|2049.73|2048.93|2050.16|2049.36|2050.84|2050.04|2049.27|2048.47|1291
1596693900000|2020-08-06 06:05:00|2050.12|2049.32|2048.59|2047.79|2051.37|2050.57|2046.54|2045.74|1633
1596694200000|2020-08-06 06:10:00|2048.38|2047.58|2048.08|2047.28|2049.01|2048.21|2046.96|2046.16|1650
1596694500000|2020-08-06 06:15:00|2048.06|2047.26|2049.89|2049.09|2050.19|2049.39|2045.76|2045.15|1586
1596694800000|2020-08-06 06:20:00|2049.94|2049.14|2048.21|2047.41|2050.99|2050.19|2047.95|2047.15|1373
1596695100000|2020-08-06 06:25:00|2048.19|2047.39|2049.58|2049.08|2049.97|2049.31|2048.12|2047.39|1094
1596695400000|2020-08-06 06:30:00|2049.73|2048.93|2051.57|2050.77|2052.45|2051.65|2049.24|2048.44|1336
1596695700000|2020-08-06 06:35:00|2051.55|2050.75|2052.98|2052.48|2054.38|2053.73|2051.41|2050.61|1496
1596696000000|2020-08-06 06:40:00|2052.85|2052.35|2051.63|2050.83|2053.65|2052.94|2051.34|2050.54|1507
1596696300000|2020-08-06 06:45:00|2051.78|2050.98|2053.57|2052.77|2054.53|2053.85|2051.67|2050.87|1259
1596696600000|2020-08-06 06:50:00|2053.58|2052.78|2051.26|2050.46|2053.87|2053.07|2050.34|2049.54|1437
1596696900000|2020-08-06 06:55:00|2051.24|2050.44|2051.8|2051|2052.26|2051.46|2050.84|2050.12|1122
1596697200000|2020-08-06 07:00:00|2051.81|2051.01|2049.44|2048.64|2052.62|2051.84|2048.76|2048.08|1373
1596697500000|2020-08-06 07:05:00|2049.55|2048.75|2048.33|2047.53|2050.44|2049.64|2047.83|2047.12|1351
1596697800000|2020-08-06 07:10:00|2048.32|2047.52|2049.55|2049.05|2049.81|2049.15|2048.3|2047.52|1133
1596698100000|2020-08-06 07:15:00|2049.56|2049.06|2050.07|2049.57|2052.2|2051.63|2049.56|2049.06|1301
1596698400000|2020-08-06 07:20:00|2049.94|2049.44|2051.09|2050.59|2051.52|2050.92|2049.59|2049.09|1049
1596698700000|2020-08-06 07:25:00|2051.1|2050.6|2049.48|2048.68|2051.28|2050.6|2048.99|2048.19|1334
1596699000000|2020-08-06 07:30:00|2049.34|2048.54|2048.9|2048.1|2050.88|2050.3|2048.61|2047.96|1258
1596699300000|2020-08-06 07:35:00|2048.92|2048.12|2046.98|2046.18|2049.04|2048.48|2046.48|2045.75|1197
1596699600000|2020-08-06 07:40:00|2047.04|2046.24|2047.9|2047.1|2047.93|2047.39|2046.18|2045.45|1082
1596699900000|2020-08-06 07:45:00|2047.88|2047.08|2047.14|2046.64|2048.6|2048.06|2046.96|2046.46|1115
1596700200000|2020-08-06 07:50:00|2047.24|2046.74|2044.12|2043.32|2047.68|2047.08|2043.55|2043.05|1377
1596700500000|2020-08-06 07:55:00|2044.13|2043.33|2043.96|2043.16|2045.44|2044.64|2043.48|2042.84|1360
1596700800000|2020-08-06 08:00:00|2043.85|2043.05|2045.08|2044.28|2045.49|2044.74|2041.34|2040.54|1580
1596701100000|2020-08-06 08:05:00|2045.14|2044.34|2045.43|2044.63|2045.68|2044.88|2044.32|2043.52|1130
1596701400000|2020-08-06 08:10:00|2045.45|2044.65|2046.14|2045.34|2047.19|2046.39|2044.81|2044.01|1021
1596701700000|2020-08-06 08:15:00|2046.11|2045.31|2046.61|2045.81|2047.22|2046.42|2045.3|2044.5|1074
1596702000000|2020-08-06 08:20:00|2046.6|2045.8|2047.76|2046.96|2048.41|2047.65|2046.23|2045.43|1217
1596702300000|2020-08-06 08:25:00|2047.75|2046.95|2051.16|2050.36|2051.66|2051.12|2047.16|2046.51|1476
1596702600000|2020-08-06 08:30:00|2051.11|2050.31|2049.73|2049.23|2052.42|2051.62|2049.52|2048.92|1301
1596702900000|2020-08-06 08:35:00|2049.74|2049.24|2047.96|2047.16|2051.47|2050.72|2047.03|2046.23|1186
1596703200000|2020-08-06 08:40:00|2047.95|2047.15|2045.58|2045.08|2048.03|2047.37|2045.52|2044.87|1235
1596703500000|2020-08-06 08:45:00|2045.75|2044.95|2047.36|2046.86|2048.33|2047.73|2045.51|2044.91|960
1596703800000|2020-08-06 08:50:00|2047.39|2046.89|2048.37|2047.57|2048.86|2048.25|2046.58|2045.97|839
1596704100000|2020-08-06 08:55:00|2048.22|2047.72|2046.96|2046.46|2048.9|2048.36|2046.3|2045.8|893
1596704400000|2020-08-06 09:00:00|2046.95|2046.45|2047.8|2047|2048.89|2048.39|2046.81|2046.31|878
1596704700000|2020-08-06 09:05:00|2047.83|2047.03|2049.63|2049.13|2050.42|2049.78|2047.39|2046.79|1114
1596705000000|2020-08-06 09:10:00|2049.59|2049.09|2049.27|2048.77|2050.06|2049.52|2048.64|2048.14|807
1596705300000|2020-08-06 09:15:00|2049.26|2048.76|2051.27|2050.77|2051.54|2050.9|2048.16|2047.66|1026
1596705600000|2020-08-06 09:20:00|2051.31|2050.81|2051.25|2050.75|2051.77|2051.27|2049.53|2048.96|1157
1596705900000|2020-08-06 09:25:00|2051.27|2050.77|2051.1|2050.6|2051.57|2050.98|2050.35|2049.73|958
1596706200000|2020-08-06 09:30:00|2051.06|2050.56|2048.78|2048.28|2051.69|2051.19|2048.35|2047.68|1120
1596706500000|2020-08-06 09:35:00|2048.76|2048.26|2050.49|2049.99|2050.72|2050.11|2048.76|2048.11|818
1596706800000|2020-08-06 09:40:00|2050.52|2050.02|2050.33|2049.83|2050.65|2050.06|2050|2049.28|664
1596707100000|2020-08-06 09:45:00|2050.32|2049.82|2049.8|2049.3|2050.71|2050.12|2049.73|2049.2|653
1596707400000|2020-08-06 09:50:00|2049.78|2049.28|2049.17|2048.67|2050.2|2049.65|2048.99|2048.39|741
1596707700000|2020-08-06 09:55:00|2049.2|2048.7|2049.19|2048.69|2049.47|2048.89|2048.18|2047.68|661
1596708000000|2020-08-06 10:00:00|2049.32|2048.52|2049.01|2048.51|2049.34|2048.83|2046.83|2046.17|1044
1596708300000|2020-08-06 10:05:00|2048.95|2048.45|2049.78|2049.28|2050.39|2049.75|2047.89|2047.32|980
1596708600000|2020-08-06 10:10:00|2049.77|2049.27|2050.35|2049.85|2050.73|2050.23|2048.53|2048.03|919
1596708900000|2020-08-06 10:15:00|2050.28|2049.78|2049.62|2049.12|2050.85|2050.25|2049.13|2048.63|738
1596709200000|2020-08-06 10:20:00|2049.6|2049.1|2049.47|2048.97|2049.95|2049.45|2048.86|2048.36|691
1596709500000|2020-08-06 10:25:00|2049.35|2048.85|2049.19|2048.69|2049.97|2049.33|2048.72|2048.22|643
1596709800000|2020-08-06 10:30:00|2049.2|2048.7|2049.03|2048.53|2049.79|2049.29|2048.56|2048.06|670
1596710100000|2020-08-06 10:35:00|2049.04|2048.54|2047.82|2047.32|2049.45|2048.95|2047.15|2046.62|840
1596710400000|2020-08-06 10:40:00|2047.83|2047.33|2048.1|2047.6|2049.46|2048.87|2047.2|2046.66|999
1596710700000|2020-08-06 10:45:00|2048.15|2047.65|2048.88|2048.38|2049.43|2048.8|2047.77|2047.14|702
1596711000000|2020-08-06 10:50:00|2048.89|2048.39|2050.78|2050.28|2050.85|2050.35|2048.47|2047.67|876
1596711300000|2020-08-06 10:55:00|2050.77|2050.27|2050.91|2050.11|2051.11|2050.51|2049.91|2049.35|771
1596711600000|2020-08-06 11:00:00|2050.8|2050.3|2049.24|2048.74|2052.43|2051.81|2049.2|2048.58|1036
1596711900000|2020-08-06 11:05:00|2049.26|2048.76|2050.63|2050.13|2051.33|2050.83|2048.83|2048.13|1010
1596712200000|2020-08-06 11:10:00|2050.64|2050.14|2050.37|2049.87|2050.73|2050.15|2048.62|2048.12|1004
1596712500000|2020-08-06 11:15:00|2050.35|2049.85|2051.78|2051.28|2052.06|2051.48|2049.78|2049.28|1046
1596712800000|2020-08-06 11:20:00|2051.77|2051.27|2051.66|2051.16|2052.67|2052.17|2050.84|2050.34|1151
1596713100000|2020-08-06 11:25:00|2051.72|2051.22|2052.89|2052.09|2053.13|2052.39|2051.15|2050.63|1087
1596713400000|2020-08-06 11:30:00|2052.87|2052.07|2055.22|2054.72|2055.65|2055.05|2052.36|2051.68|1539
1596713700000|2020-08-06 11:35:00|2055.36|2054.86|2054.76|2054.26|2056|2055.5|2053.42|2052.8|1451
1596714000000|2020-08-06 11:40:00|2054.77|2054.27|2057.41|2056.61|2059.52|2058.72|2054.12|2053.62|1463
1596714300000|2020-08-06 11:45:00|2057.47|2056.67|2058.34|2057.54|2060.19|2059.39|2055.88|2055.24|1512
1596714600000|2020-08-06 11:50:00|2058.33|2057.53|2059.34|2058.84|2059.64|2059.05|2056.91|2056.32|1311
1596714900000|2020-08-06 11:55:00|2059.35|2058.85|2059.55|2059.05|2059.9|2059.31|2058.25|2057.72|1421
1596715200000|2020-08-06 12:00:00|2059.58|2059.08|2060.02|2059.52|2060.6|2059.99|2058.41|2057.83|1594
1596715500000|2020-08-06 12:05:00|2059.97|2059.47|2060.19|2059.69|2060.74|2060.1|2059.47|2058.88|1276
1596715800000|2020-08-06 12:10:00|2060.22|2059.72|2060.47|2059.97|2060.7|2060.13|2059.72|2059.01|1298
1596716100000|2020-08-06 12:15:00|2060.27|2059.77|2064.64|2063.84|2064.71|2064.09|2060.27|2059.77|1636
1596716400000|2020-08-06 12:20:00|2064.53|2064.03|2064.61|2064.11|2065.28|2064.71|2063.32|2062.73|1642
1596716700000|2020-08-06 12:25:00|2064.58|2064.08|2061.4|2060.6|2064.69|2064.19|2061.07|2057.73|1613
1596717000000|2020-08-06 12:30:00|2061.35|2060.55|2056|2055.5|2062.31|2061.51|2055.01|2054.38|2070
1596717300000|2020-08-06 12:35:00|2056.09|2055.29|2055.91|2055.11|2056.41|2055.82|2052.65|2052.02|1896
1596717600000|2020-08-06 12:40:00|2055.89|2055.09|2059.27|2058.47|2060.17|2059.37|2054.3|2053.8|1754
1596717900000|2020-08-06 12:45:00|2059.32|2058.52|2056.43|2055.63|2059.87|2059.22|2055.52|2054.72|1624
1596718200000|2020-08-06 12:50:00|2056.47|2055.67|2055.42|2054.92|2057.64|2057.03|2055|2054.38|1564
1596718500000|2020-08-06 12:55:00|2055.53|2055.03|2055.1|2054.6|2057.74|2057.03|2054.72|2054.1|1545
1596718800000|2020-08-06 13:00:00|2054.95|2054.45|2057.81|2057.01|2059.06|2058.56|2054.18|2053.68|1732
1596719100000|2020-08-06 13:05:00|2057.67|2057.17|2061.57|2060.77|2062.76|2062.12|2057.39|2056.74|1767
1596719400000|2020-08-06 13:10:00|2061.41|2060.91|2060.45|2059.95|2061.96|2061.41|2059.37|2058.79|1634
1596719700000|2020-08-06 13:15:00|2060.43|2059.93|2057.09|2056.29|2060.69|2060.1|2055.98|2055.3|1583
1596720000000|2020-08-06 13:20:00|2057.11|2056.31|2060.89|2060.39|2061.32|2060.76|2056.54|2056.04|1637
1596720300000|2020-08-06 13:25:00|2060.83|2060.33|2062.34|2061.84|2062.46|2061.95|2060.35|2059.74|1447
1596720600000|2020-08-06 13:30:00|2062.51|2061.71|2058.53|2058.03|2062.73|2062.21|2058.12|2057.49|1826
1596720900000|2020-08-06 13:35:00|2058.52|2058.02|2061.63|2061.13|2061.78|2061.22|2057.38|2056.88|1801
1596721200000|2020-08-06 13:40:00|2061.64|2061.14|2062.7|2062.2|2062.87|2062.23|2060.88|2060.18|1589
1596721500000|2020-08-06 13:45:00|2062.69|2062.19|2067.09|2066.59|2067.52|2066.89|2062.69|2062.19|1973
1596721800000|2020-08-06 13:50:00|2067.08|2066.58|2064.87|2064.37|2067.63|2067.09|2064.83|2064.33|1835
1596722100000|2020-08-06 13:55:00|2064.74|2064.24|2067.14|2066.64|2068.33|2067.82|2064.36|2063.86|1767
1596722400000|2020-08-06 14:00:00|2067.23|2066.43|2068.25|2067.45|2069.79|2069.21|2066.02|2065.45|1865
1596722700000|2020-08-06 14:05:00|2068.24|2067.44|2068.05|2067.25|2070.08|2069.58|2067.68|2067.07|1775
1596723000000|2020-08-06 14:10:00|2067.99|2067.19|2064.53|2064.03|2068.07|2067.39|2063.27|2062.77|1926
1596723300000|2020-08-06 14:15:00|2064.48|2063.98|2063.57|2062.77|2065.91|2065.29|2062.33|2061.75|1958
1596723600000|2020-08-06 14:20:00|2063.38|2062.88|2062.82|2062.32|2065.28|2064.69|2062.03|2061.46|1792
1596723900000|2020-08-06 14:25:00|2062.84|2062.34|2061.08|2060.28|2062.97|2062.47|2059.08|2058.47|1889
1596724200000|2020-08-06 14:30:00|2061.07|2060.27|2061.56|2061.06|2062.27|2061.61|2060.32|2059.79|1804
1596724500000|2020-08-06 14:35:00|2061.5|2061|2060.28|2059.78|2061.9|2061.4|2059.14|2058.52|1724
1596724800000|2020-08-06 14:40:00|2060.29|2059.79|2054.63|2054.13|2061.08|2060.51|2054.33|2053.75|1988
1596725100000|2020-08-06 14:45:00|2054.65|2054.15|2056.96|2056.46|2058.05|2057.31|2054.34|2053.7|1956
1596725400000|2020-08-06 14:50:00|2057|2056.5|2059.61|2059.11|2059.85|2059.29|2055.87|2055.27|1864
1596725700000|2020-08-06 14:55:00|2059.63|2059.13|2061.17|2060.67|2061.38|2060.8|2059.08|2058.58|1805
1596726000000|2020-08-06 15:00:00|2061.06|2060.56|2058.53|2058.03|2061.17|2060.67|2058.25|2057.61|1709
1596726300000|2020-08-06 15:05:00|2058.56|2058.06|2056.91|2056.41|2058.68|2058.18|2055.69|2055.16|1638
1596726600000|2020-08-06 15:10:00|2057.02|2056.52|2052.59|2052.09|2057.27|2056.77|2050.8|2050.3|1880
1596726900000|2020-08-06 15:15:00|2052.56|2052.06|2054.73|2054.23|2055.14|2054.56|2052.29|2051.7|1624
1596727200000|2020-08-06 15:20:00|2054.75|2054.25|2051.15|2050.65|2054.89|2054.39|2050.35|2049.74|1536
1596727500000|2020-08-06 15:25:00|2051.1|2050.6|2052.28|2051.78|2053.85|2053.35|2050.16|2049.66|1827
1596727800000|2020-08-06 15:30:00|2052.39|2051.89|2053.27|2052.77|2053.68|2053.1|2049.72|2049.15|1721
1596728100000|2020-08-06 15:35:00|2053.26|2052.76|2054.07|2053.57|2054.89|2054.39|2052.51|2051.92|1579
1596728400000|2020-08-06 15:40:00|2054.09|2053.59|2054.34|2053.84|2054.73|2054.19|2052.83|2052.33|1341
1596728700000|2020-08-06 15:45:00|2054.38|2053.88|2056.51|2056.01|2056.84|2056.34|2054.31|2053.81|1620
1596729000000|2020-08-06 15:50:00|2056.49|2055.99|2056.3|2055.8|2057.13|2056.63|2055.83|2055.27|1465
1596729300000|2020-08-06 15:55:00|2056.4|2055.9|2058.29|2057.79|2058.73|2058.12|2054.41|2053.91|1580
1596729600000|2020-08-06 16:00:00|2058.3|2057.8|2062.19|2061.39|2062.51|2061.88|2056.55|2056.03|1648
1596729900000|2020-08-06 16:05:00|2062.18|2061.38|2060.24|2059.44|2063.24|2062.44|2059.67|2059.1|1782
1596730200000|2020-08-06 16:10:00|2060.1|2059.6|2059.81|2059.31|2061.58|2060.92|2059.27|2058.76|1502
1596730500000|2020-08-06 16:15:00|2059.82|2059.32|2058.82|2058.32|2060.55|2059.97|2057.96|2057.46|1462
1596730800000|2020-08-06 16:20:00|2058.83|2058.33|2057.42|2056.62|2059.63|2059|2056.96|2056.33|1309
1596731100000|2020-08-06 16:25:00|2057.29|2056.79|2057.77|2057.27|2058.15|2057.65|2056.42|2055.83|1144
1596731400000|2020-08-06 16:30:00|2057.78|2057.28|2058.25|2057.75|2059.12|2058.47|2057.57|2057|1100
1596731700000|2020-08-06 16:35:00|2058.26|2057.76|2057.87|2057.37|2058.6|2058.02|2057.76|2057.25|902
1596732000000|2020-08-06 16:40:00|2057.86|2057.36|2059.37|2058.87|2059.78|2059.19|2056.28|2055.77|1209
1596732300000|2020-08-06 16:45:00|2059.36|2058.86|2059.07|2058.57|2060.34|2059.67|2058.13|2057.53|1307
1596732600000|2020-08-06 16:50:00|2059.06|2058.56|2060.79|2060.29|2060.91|2060.32|2058.89|2058.33|1254
1596732900000|2020-08-06 16:55:00|2060.78|2060.28|2060.81|2060.31|2060.93|2060.32|2059|2058.5|1161
1596733200000|2020-08-06 17:00:00|2061.06|2060.26|2060.07|2059.57|2061.62|2061.06|2059.39|2058.84|1141
1596733500000|2020-08-06 17:05:00|2060.21|2059.41|2060.82|2060.32|2060.97|2060.42|2059.74|2059.24|1073
1596733800000|2020-08-06 17:10:00|2060.81|2060.31|2059.57|2059.07|2061.57|2061.05|2058.42|2057.68|1219
1596734100000|2020-08-06 17:15:00|2059.75|2058.95|2059.31|2058.81|2060.54|2059.99|2058.83|2058.33|1049
1596734400000|2020-08-06 17:20:00|2059.24|2058.74|2057.61|2057.11|2059.44|2058.88|2057.19|2056.59|1178
1596734700000|2020-08-06 17:25:00|2057.6|2057.1|2056.68|2056.18|2058.37|2057.74|2056.54|2056.04|1323
1596735000000|2020-08-06 17:30:00|2056.66|2056.16|2057.19|2056.69|2057.8|2057.3|2056.65|2056.15|1095
1596735300000|2020-08-06 17:35:00|2057.17|2056.67|2057.89|2057.39|2058.4|2057.9|2056.81|2056.31|1095
1596735600000|2020-08-06 17:40:00|2057.91|2057.41|2058.16|2057.66|2058.35|2057.85|2057.53|2056.84|905
1596735900000|2020-08-06 17:45:00|2058.17|2057.67|2057.76|2057.26|2058.46|2057.96|2056.62|2056.12|1215
1596736200000|2020-08-06 17:50:00|2057.73|2057.23|2057.77|2057.27|2058.56|2057.97|2057.23|2056.52|977
1596736500000|2020-08-06 17:55:00|2057.75|2057.25|2057.02|2056.52|2057.81|2057.31|2055.66|2055.06|1289
1596736800000|2020-08-06 18:00:00|2057.04|2056.54|2057.88|2057.38|2058.62|2058|2056.74|2056.22|1091
1596737100000|2020-08-06 18:05:00|2057.87|2057.37|2056.47|2055.97|2058.23|2057.73|2056.35|2055.69|1080
1596737400000|2020-08-06 18:10:00|2056.46|2055.96|2054.74|2054.24|2057.56|2057|2054.58|2054.08|1260
1596737700000|2020-08-06 18:15:00|2054.92|2054.12|2056.13|2055.63|2056.26|2055.7|2053.86|2053.36|1355
1596738000000|2020-08-06 18:20:00|2056.04|2055.54|2056.72|2056.22|2057.29|2056.79|2054.66|2054.01|1373
1596738300000|2020-08-06 18:25:00|2056.69|2056.19|2057.21|2056.71|2057.34|2056.79|2055.99|2055.34|1299
1596738600000|2020-08-06 18:30:00|2057.2|2056.7|2058.93|2058.43|2059.97|2059.39|2057.14|2056.54|1472
1596738900000|2020-08-06 18:35:00|2058.92|2058.42|2059.53|2059.03|2059.96|2059.34|2058.46|2057.82|1133
1596739200000|2020-08-06 18:40:00|2059.68|2058.88|2060.36|2059.86|2061.05|2060.55|2059.41|2058.79|1093
1596739500000|2020-08-06 18:45:00|2060.38|2059.88|2060.54|2060.04|2061.03|2060.46|2059.52|2058.85|1140
1596739800000|2020-08-06 18:50:00|2060.51|2060.01|2059.89|2059.39|2061.27|2060.67|2059.79|2059.29|1392
1596740100000|2020-08-06 18:55:00|2059.92|2059.42|2060.88|2060.38|2061.08|2060.5|2059.16|2058.58|1225
1596740400000|2020-08-06 19:00:00|2060.85|2060.35|2062.22|2061.72|2062.81|2062.31|2059.88|2059.27|1624
1596740700000|2020-08-06 19:05:00|2062.31|2061.51|2061.64|2061.14|2062.71|2062.14|2061.04|2060.52|1335
1596741000000|2020-08-06 19:10:00|2061.6|2061.1|2062|2061.5|2062.43|2061.82|2060.12|2059.55|1324
1596741300000|2020-08-06 19:15:00|2062.01|2061.51|2060.54|2060.04|2063.7|2063.19|2059.8|2059.26|1610
1596741600000|2020-08-06 19:20:00|2060.55|2060.05|2061.38|2060.88|2062.6|2062|2060.01|2059.34|1277
1596741900000|2020-08-06 19:25:00|2061.36|2060.86|2061.56|2061.06|2061.89|2061.28|2060.35|2059.84|1255
1596742200000|2020-08-06 19:30:00|2061.57|2061.07|2061.81|2061.31|2062.81|2062.29|2060.35|2059.77|1320
1596742500000|2020-08-06 19:35:00|2061.78|2061.28|2061.93|2061.13|2062.41|2061.8|2060.93|2060.34|1304
1596742800000|2020-08-06 19:40:00|2061.91|2061.11|2061.7|2060.9|2062.54|2061.99|2061.11|2060.49|1297
1596743100000|2020-08-06 19:45:00|2061.44|2060.94|2062.05|2061.55|2062.16|2061.66|2060.79|2060.29|1348
1596743400000|2020-08-06 19:50:00|2062.11|2061.61|2063.3|2062.8|2063.44|2062.8|2061.53|2061.03|1486
1596743700000|2020-08-06 19:55:00|2062.92|2062.42|2063.5|2063|2064.16|2063.66|2062.39|2061.73|1551
1596744000000|2020-08-06 20:00:00|2063.56|2063.06|2064.19|2063.69|2064.78|2064.1|2062.82|2062.17|713
1596744300000|2020-08-06 20:05:00|2064.22|2063.72|2064.71|2064.21|2064.83|2064.24|2063.79|2063.14|427
1596744600000|2020-08-06 20:10:00|2064.68|2064.18|2063.93|2063.43|2065.08|2064.48|2063.38|2062.86|482
1596744900000|2020-08-06 20:15:00|2064.1|2063.6|2062.91|2062.41|2064.57|2063.92|2062.23|2061.73|522
1596745200000|2020-08-06 20:20:00|2062.92|2062.42|2063.38|2062.88|2063.7|2063.2|2062.68|2062.01|364
1596745500000|2020-08-06 20:25:00|2063.42|2062.92|2063.41|2062.61|2063.77|2063.2|2063.1|2062.49|338
1596745800000|2020-08-06 20:30:00|2063.54|2062.74|2064.68|2064.18|2065.2|2064.61|2063.41|2062.71|449
1596746100000|2020-08-06 20:35:00|2064.73|2064.23|2065.94|2065.14|2066.48|2065.83|2064.58|2059.15|658
1596746400000|2020-08-06 20:40:00|2065.96|2065.16|2066.79|2065.99|2067.04|2066.4|2065.56|2064.76|564
1596746700000|2020-08-06 20:45:00|2066.78|2065.98|2066.88|2066.08|2067.13|2066.5|2065.26|2064.46|803
1596747000000|2020-08-06 20:50:00|2066.91|2066.11|2063.89|2063.09|2067.02|2066.22|2063.64|2062.84|814
1596747300000|2020-08-06 20:55:00|2063.81|2063.01|2063.32|2062.52|2065.95|2063.75|2062.31|2061.3|578
1596751200000|2020-08-06 22:00:00|2065.83|2065.03|2067.49|2066.69|2068.04|2067.24|2065.34|2064.54|671
1596751500000|2020-08-06 22:05:00|2067.43|2066.63|2066.56|2065.76|2067.83|2067.03|2065.78|2064.98|624
1596751800000|2020-08-06 22:10:00|2066.41|2065.61|2066.18|2065.38|2066.67|2065.87|2066.07|2065.27|445
1596752100000|2020-08-06 22:15:00|2066.22|2065.42|2066.56|2065.76|2067.01|2066.21|2065.22|2064.42|972
1596752400000|2020-08-06 22:20:00|2066.72|2065.92|2071.59|2070.79|2075.71|2074.91|2066.54|2065.74|1458
1596752700000|2020-08-06 22:25:00|2071.58|2070.78|2070.61|2069.81|2072.51|2071.71|2069.61|2069.11|964
1596753000000|2020-08-06 22:30:00|2070.62|2069.82|2069.92|2069.12|2072.54|2071.74|2069.52|2068.72|929
1596753300000|2020-08-06 22:35:00|2069.87|2069.07|2070.52|2069.72|2070.91|2070.11|2069.01|2068.21|917
1596753600000|2020-08-06 22:40:00|2070.5|2069.7|2069.23|2068.43|2071.69|2070.89|2068.86|2068.06|969
1596753900000|2020-08-06 22:45:00|2069.18|2068.38|2071.21|2070.41|2071.58|2070.78|2068.77|2067.97|1040
1596754200000|2020-08-06 22:50:00|2071.19|2070.39|2072.16|2071.36|2072.59|2071.79|2070.76|2069.96|688
1596754500000|2020-08-06 22:55:00|2072.31|2071.51|2071.06|2070.26|2072.36|2071.56|2070.37|2069.57|555
1596754800000|2020-08-06 23:00:00|2070.91|2070.11|2071.78|2070.98|2072.23|2071.43|2069.52|2068.72|792
1596755100000|2020-08-06 23:05:00|2071.79|2070.99|2070.61|2069.81|2072.2|2071.4|2070.17|2069.37|459
1596755400000|2020-08-06 23:10:00|2070.6|2069.8|2070.21|2069.41|2071.09|2070.39|2070|2069.2|595
1596755700000|2020-08-06 23:15:00|2070.26|2069.46|2069.32|2068.52|2071.02|2070.22|2069.06|2068.26|881
1596756000000|2020-08-06 23:20:00|2069.31|2068.51|2071.22|2070.42|2071.3|2070.5|2069.03|2068.23|646
1596756300000|2020-08-06 23:25:00|2071.23|2070.43|2069.89|2069.09|2071.32|2070.62|2069.01|2068.21|880
1596756600000|2020-08-06 23:30:00|2069.87|2069.07|2070.56|2070.06|2071.12|2070.32|2069.59|2068.82|546
1596756900000|2020-08-06 23:35:00|2070.46|2069.96|2071.14|2070.34|2071.93|2071.13|2070.31|2069.62|729
1596757200000|2020-08-06 23:40:00|2071.07|2070.27|2069.46|2068.66|2071.2|2070.4|2069.1|2068.3|710
1596757500000|2020-08-06 23:45:00|2069.3|2068.5|2069.91|2069.41|2070.22|2069.61|2069.24|2068.44|745
1596757800000|2020-08-06 23:50:00|2070.06|2069.26|2070.6|2070.1|2071.13|2070.45|2069.82|2069.15|798
1596758100000|2020-08-06 23:55:00|2070.61|2070.11|2069.74|2069.24|2071.49|2070.77|2069.53|2069.03|742
1596758400000|2020-08-07 00:00:00|2069.87|2069.37|2070.12|2069.62|2070.32|2069.72|2069.14|2068.55|995
1596758700000|2020-08-07 00:05:00|2070.36|2069.86|2070.18|2069.38|2071.67|2071.04|2069.67|2069.14|928
1596759000000|2020-08-07 00:10:00|2070.13|2069.33|2067.9|2067.4|2070.49|2069.75|2065.99|2065.19|1226
1596759300000|2020-08-07 00:15:00|2067.91|2067.41|2069|2068.2|2069.01|2068.21|2067.6|2066.8|676
1596759600000|2020-08-07 00:20:00|2069.03|2068.23|2067.81|2067.01|2069.1|2068.3|2067.33|2066.59|710
1596759900000|2020-08-07 00:25:00|2067.78|2066.98|2066.7|2066.2|2068.63|2068.05|2066.45|2065.79|710
1596760200000|2020-08-07 00:30:00|2066.71|2066.21|2069.3|2068.5|2069.5|2068.91|2066.13|2065.52|821
1596760500000|2020-08-07 00:35:00|2069.27|2068.77|2069.28|2068.78|2069.72|2068.99|2068|2067.36|687
1596760800000|2020-08-07 00:40:00|2069.23|2068.73|2068.92|2068.42|2069.5|2068.92|2068.6|2067.8|518
1596761100000|2020-08-07 00:45:00|2069.1|2068.6|2070.51|2070.01|2071.1|2070.55|2068.35|2067.7|721
1596761400000|2020-08-07 00:50:00|2070.52|2070.02|2068.1|2067.3|2071.07|2070.45|2067.65|2066.85|1037
1596761700000|2020-08-07 00:55:00|2068.07|2067.27|2067.99|2067.19|2069.01|2068.21|2067.62|2066.82|886
1596762000000|2020-08-07 01:00:00|2067.96|2067.16|2066.51|2065.71|2068.05|2067.25|2063.16|2062.36|1757
1596762300000|2020-08-07 01:05:00|2066.22|2065.42|2066.8|2066|2066.85|2066.05|2064.31|2063.51|1305
1596762600000|2020-08-07 01:10:00|2066.82|2066.02|2070.24|2069.44|2073.3|2072.5|2066.75|2065.95|1675
1596762900000|2020-08-07 01:15:00|2070.21|2069.41|2069.75|2068.95|2072.43|2071.63|2067.51|2066.71|1483
1596763200000|2020-08-07 01:20:00|2069.82|2069.02|2070.85|2070.05|2071.12|2070.32|2069.58|2068.78|913
1596763500000|2020-08-07 01:25:00|2070.89|2070.09|2070.24|2069.44|2071.14|2070.34|2068.49|2067.69|1246
1596763800000|2020-08-07 01:30:00|2070.25|2069.45|2066.99|2066.19|2071.87|2071.07|2066.15|2065.35|1406
1596764100000|2020-08-07 01:35:00|2066.97|2066.17|2068.85|2068.05|2069.01|2068.21|2065.73|2065.22|1168
1596764400000|2020-08-07 01:40:00|2068.83|2068.03|2066.98|2066.18|2068.87|2068.07|2066.65|2065.97|1006
1596764700000|2020-08-07 01:45:00|2067|2066.2|2067.62|2066.82|2068.14|2067.34|2066.3|2065.5|1014
1596765000000|2020-08-07 01:50:00|2067.56|2066.76|2068.56|2067.76|2068.82|2068.1|2067.35|2066.55|813
1596765300000|2020-08-07 01:55:00|2068.55|2067.75|2068.71|2067.91|2069.53|2068.88|2067.98|2067.18|786
1596765600000|2020-08-07 02:00:00|2068.73|2067.93|2068.54|2067.74|2069.21|2068.41|2068.17|2067.54|689
1596765900000|2020-08-07 02:05:00|2068.53|2067.73|2068.68|2067.88|2069.23|2068.43|2068.05|2067.41|594
1596766200000|2020-08-07 02:10:00|2068.72|2067.92|2068.8|2068|2068.93|2068.13|2067.72|2067.02|801
1596766500000|2020-08-07 02:15:00|2068.87|2068.07|2068.03|2067.53|2069.18|2068.38|2068.01|2067.31|578
1596766800000|2020-08-07 02:20:00|2068.05|2067.55|2068.02|2067.22|2068.84|2068.04|2067.73|2067.11|529
1596767100000|2020-08-07 02:25:00|2067.97|2067.17|2065.96|2065.46|2068.43|2067.68|2065.64|2065.01|1211
1596767400000|2020-08-07 02:30:00|2065.94|2065.44|2065.8|2065|2066.38|2065.58|2064.34|2063.74|1474
1596767700000|2020-08-07 02:35:00|2065.84|2065.04|2066.95|2066.15|2068.4|2066.37|2065.49|2063.35|959
1596768000000|2020-08-07 02:40:00|2066.97|2066.17|2066.88|2066.08|2068.4|2066.53|2066.07|2064.05|657
1596768300000|2020-08-07 02:45:00|2066.84|2066.04|2065.91|2065.11|2066.86|2066.21|2065.24|2064.59|816
1596768600000|2020-08-07 02:50:00|2065.89|2065.09|2067.15|2066.35|2067.68|2067|2065.76|2064.96|934
1596768900000|2020-08-07 02:55:00|2067.17|2066.37|2068.18|2067.38|2068.45|2067.65|2067.11|2066.31|924
1596769200000|2020-08-07 03:00:00|2068.3|2067.5|2070|2069.2|2070.04|2069.24|2067.76|2067.07|1040
1596769500000|2020-08-07 03:05:00|2069.93|2069.13|2070.38|2069.58|2070.94|2070.14|2069.44|2068.64|1064
1596769800000|2020-08-07 03:10:00|2070.34|2069.54|2069.79|2068.99|2070.87|2070.17|2069.33|2068.73|1002
1596770100000|2020-08-07 03:15:00|2069.72|2068.92|2069.31|2068.51|2070.27|2069.47|2068.79|2068.17|903
1596770400000|2020-08-07 03:20:00|2069.11|2068.61|2067.49|2066.99|2069.4|2068.85|2066.54|2065.89|1107
1596770700000|2020-08-07 03:25:00|2067.41|2066.91|2065.98|2065.48|2067.77|2067.14|2065.59|2064.97|1050
1596771000000|2020-08-07 03:30:00|2065.84|2065.34|2064.45|2063.95|2066.67|2066.09|2063.87|2063.37|1133
1596771300000|2020-08-07 03:35:00|2064.67|2063.87|2062.02|2061.22|2064.76|2064.23|2061.43|2060.91|1347
1596771600000|2020-08-07 03:40:00|2061.99|2061.19|2061.7|2060.9|2063.15|2062.28|2060.88|2059.15|1276
1596771900000|2020-08-07 03:45:00|2061.68|2060.88|2063.87|2063.37|2065.4|2064.29|2061.33|2060.53|1167
1596772200000|2020-08-07 03:50:00|2063.86|2063.36|2062.04|2061.24|2064.57|2063.99|2060.39|2059.59|1123
1596772500000|2020-08-07 03:55:00|2062.03|2061.23|2057.14|2056.34|2062.3|2061.29|2053.87|2051.81|1873
1596772800000|2020-08-07 04:00:00|2057.19|2056.39|2054.33|2048.9|2062.55|2056.89|2051.47|2045.41|1927
1596773100000|2020-08-07 04:05:00|2054.36|2048.96|2052.81|2052.01|2055.89|2053.48|2050.97|2048.11|1752
1596773400000|2020-08-07 04:10:00|2053.1|2052.3|2053.76|2052.96|2056.09|2054.79|2051.87|2051.07|1708
1596773700000|2020-08-07 04:15:00|2053.72|2052.92|2056.11|2055.31|2057.2|2056.4|2052.34|2051.54|1419
1596774000000|2020-08-07 04:20:00|2056.1|2055.3|2056.01|2055.21|2057.89|2055.79|2054.74|2052.99|1087
1596774300000|2020-08-07 04:25:00|2055.9|2055.1|2056.21|2055.41|2057.08|2055.64|2053.56|2051.84|1019
1596774600000|2020-08-07 04:30:00|2056.05|2055.25|2057.57|2056.77|2058.18|2057.38|2055.8|2055|1243
1596774900000|2020-08-07 04:35:00|2058.38|2057.58|2060.52|2059.72|2061.7|2060.9|2057.76|2056.96|1238
1596775200000|2020-08-07 04:40:00|2060.48|2059.68|2062.84|2062.04|2062.9|2062.1|2060.12|2059.32|1111
1596775500000|2020-08-07 04:45:00|2062.83|2062.03|2060.6|2059.8|2063.25|2062.45|2060.34|2059.54|1086
1596775800000|2020-08-07 04:50:00|2060.58|2059.78|2059.75|2058.95|2060.79|2059.99|2059.16|2058.36|913
1596776100000|2020-08-07 04:55:00|2059.73|2058.93|2060.45|2059.65|2061.34|2060.54|2059.68|2058.88|823
1596776400000|2020-08-07 05:00:00|2060.46|2059.66|2058.6|2057.8|2060.48|2059.68|2058.54|2057.74|1017
1596776700000|2020-08-07 05:05:00|2058.56|2057.76|2055.94|2055.14|2058.78|2057.98|2055.78|2054.98|976
1596777000000|2020-08-07 05:10:00|2055.97|2055.17|2057.85|2057.05|2058.66|2057.86|2054.58|2053.78|1252
1596777300000|2020-08-07 05:15:00|2057.87|2057.07|2057.93|2057.13|2059.13|2058.33|2057.52|2056.72|754
1596777600000|2020-08-07 05:20:00|2057.91|2057.11|2058.03|2057.23|2058.94|2058.14|2057.74|2056.94|561
1596777900000|2020-08-07 05:25:00|2058.14|2057.34|2059.91|2059.11|2060.28|2059.48|2056.55|2055.75|875
1596778200000|2020-08-07 05:30:00|2060|2059.2|2059.49|2058.69|2060.89|2060.09|2057.05|2056.25|1276
1596778500000|2020-08-07 05:35:00|2059.24|2058.44|2058.35|2057.55|2059.98|2059.18|2057.53|2056.73|1097
1596778800000|2020-08-07 05:40:00|2058.54|2057.74|2060.68|2059.88|2061.65|2060.85|2057.64|2056.84|1366
1596779100000|2020-08-07 05:45:00|2060.59|2059.79|2061.17|2060.37|2062.2|2060.78|2059.49|2058.2|1031
1596779400000|2020-08-07 05:50:00|2061.15|2060.35|2061.29|2060.49|2062.83|2062.24|2060.74|2060.11|973
1596779700000|2020-08-07 05:55:00|2061.24|2060.44|2061.84|2061.04|2062.4|2061.6|2061.19|2060.41|692
1596780000000|2020-08-07 06:00:00|2061.86|2061.06|2063.81|2063.01|2064.4|2063.6|2061.61|2060.81|1576
1596780300000|2020-08-07 06:05:00|2063.82|2063.02|2064.35|2063.55|2065.24|2064.44|2062.98|2062.39|1667
1596780600000|2020-08-07 06:10:00|2064.33|2063.53|2062.98|2062.18|2065.07|2064.27|2062.47|2061.67|1371
1596780900000|2020-08-07 06:15:00|2062.93|2062.13|2063.76|2062.96|2064.69|2063.89|2062.75|2061.95|1179
1596781200000|2020-08-07 06:20:00|2063.74|2062.94|2060.85|2060.05|2064.28|2063.48|2060.57|2059.77|1422
1596781500000|2020-08-07 06:25:00|2060.75|2059.95|2063.34|2062.54|2063.92|2063.12|2060.53|2059.73|1615
1596781800000|2020-08-07 06:30:00|2063.35|2062.55|2063.8|2063.3|2064.4|2063.69|2063.03|2062.23|1270
1596782100000|2020-08-07 06:35:00|2063.82|2063.32|2061.27|2060.47|2064.08|2063.38|2059.82|2059.02|1607
1596782400000|2020-08-07 06:40:00|2061.26|2060.46|2060.2|2059.4|2062.39|2061.59|2059.77|2058.97|1463
1596782700000|2020-08-07 06:45:00|2060.25|2059.45|2058.43|2057.63|2060.93|2060.13|2058.37|2057.57|1521
1596783000000|2020-08-07 06:50:00|2058.44|2057.64|2059.87|2059.37|2060.41|2059.91|2057.96|2057.38|1468
1596783300000|2020-08-07 06:55:00|2060.02|2059.22|2057.87|2057.07|2060.09|2059.48|2055.37|2054.87|1741
1596783600000|2020-08-07 07:00:00|2057.8|2057|2059.71|2059.21|2060.33|2059.8|2057.26|2056.76|1615
1596783900000|2020-08-07 07:05:00|2059.74|2059.24|2060.83|2060.33|2062.36|2061.73|2059.48|2058.98|1576
1596784200000|2020-08-07 07:10:00|2060.8|2060.3|2060.03|2059.53|2061.25|2060.54|2059.73|2059.19|1331
1596784500000|2020-08-07 07:15:00|2060.01|2059.51|2057.29|2056.79|2060.76|2060.19|2057.29|2056.72|1463
1596784800000|2020-08-07 07:20:00|2057.26|2056.76|2058.43|2057.93|2059.87|2059.35|2057.26|2056.71|1355
1596785100000|2020-08-07 07:25:00|2058.44|2057.94|2058.38|2057.88|2059.59|2059.07|2058.07|2057.57|1394
1596785400000|2020-08-07 07:30:00|2058.44|2057.94|2061.8|2061.3|2062.08|2061.58|2058.4|2057.9|1355
1596785700000|2020-08-07 07:35:00|2061.81|2061.31|2060.26|2059.76|2061.89|2061.31|2059.71|2059.14|1334
1596786000000|2020-08-07 07:40:00|2060.3|2059.8|2061.97|2061.47|2062.55|2061.75|2060.17|2059.56|1242
1596786300000|2020-08-07 07:45:00|2061.98|2061.48|2062.98|2062.48|2063.29|2062.63|2061.76|2061.09|1223
1596786600000|2020-08-07 07:50:00|2062.97|2062.47|2063.45|2062.95|2064.61|2063.81|2062.79|2062.23|1265
1596786900000|2020-08-07 07:55:00|2063.42|2062.92|2064.97|2064.47|2065.05|2064.55|2063.13|2062.63|1308
1596787200000|2020-08-07 08:00:00|2064.92|2064.42|2061.95|2061.45|2064.97|2064.47|2060.55|2060.05|1862
1596787500000|2020-08-07 08:05:00|2061.96|2061.46|2062.5|2062|2062.91|2062.39|2061.71|2061.05|1477
1596787800000|2020-08-07 08:10:00|2062.49|2061.99|2062.38|2061.88|2062.8|2062.17|2061.56|2061.06|994
1596788100000|2020-08-07 08:15:00|2062.36|2061.86|2061.64|2061.14|2062.62|2062.1|2061.63|2061|983
1596788400000|2020-08-07 08:20:00|2061.65|2061.15|2062.27|2061.77|2062.49|2061.84|2061.17|2060.59|964
1596788700000|2020-08-07 08:25:00|2062.28|2061.78|2060.58|2060.08|2062.34|2061.84|2060.46|2059.9|852
1596789000000|2020-08-07 08:30:00|2060.66|2060.16|2059.1|2058.6|2061.23|2060.64|2058.85|2058.24|1234
1596789300000|2020-08-07 08:35:00|2059.14|2058.64|2060.54|2060.04|2060.73|2060.13|2059.08|2058.37|1124
1596789600000|2020-08-07 08:40:00|2060.56|2060.06|2062.34|2061.84|2062.54|2061.95|2060.51|2059.87|1176
1596789900000|2020-08-07 08:45:00|2062.37|2061.87|2061.38|2060.88|2063.42|2062.79|2061|2060.35|1236
1596790200000|2020-08-07 08:50:00|2061.45|2060.95|2060.75|2060.25|2061.92|2061.26|2060.56|2059.95|1081
1596790500000|2020-08-07 08:55:00|2060.78|2060.28|2061.05|2060.55|2061.33|2060.68|2060.5|2059.89|1181
1596790800000|2020-08-07 09:00:00|2061.04|2060.54|2060.36|2059.86|2062.43|2061.93|2059.99|2059.38|972
1596791100000|2020-08-07 09:05:00|2060.37|2059.87|2060.25|2059.45|2060.99|2060.4|2059.42|2058.79|1066
1596791400000|2020-08-07 09:10:00|2060.09|2059.59|2061.56|2060.76|2061.72|2061.06|2060.07|2059.41|995
1596791700000|2020-08-07 09:15:00|2061.41|2060.91|2061.37|2060.87|2061.6|2061.03|2059.75|2058.95|996
1596792000000|2020-08-07 09:20:00|2061.35|2060.85|2059.29|2058.79|2061.65|2061.02|2059.11|2058.5|1102
1596792300000|2020-08-07 09:25:00|2059.33|2058.83|2059.84|2059.34|2060.45|2059.92|2058.71|2058.16|1189
1596792600000|2020-08-07 09:30:00|2059.99|2059.19|2060.63|2060.13|2061.83|2061.33|2059.7|2059.16|1124
1596792900000|2020-08-07 09:35:00|2060.64|2060.14|2059.72|2059.22|2060.78|2060.25|2059.24|2058.65|899
1596793200000|2020-08-07 09:40:00|2059.73|2059.23|2059.22|2058.72|2059.96|2059.43|2058.49|2057.99|1134
1596793500000|2020-08-07 09:45:00|2059.23|2058.73|2059.42|2058.92|2060.15|2059.35|2057.94|2057.44|847
1596793800000|2020-08-07 09:50:00|2059.4|2058.9|2058.25|2057.75|2059.69|2059.02|2057.68|2057.13|813
1596794100000|2020-08-07 09:55:00|2058.26|2057.76|2058.78|2058.28|2058.86|2058.36|2057.41|2056.91|784
1596794400000|2020-08-07 10:00:00|2058.79|2058.29|2058.92|2058.42|2060.4|2059.9|2058.42|2057.83|1065
1596794700000|2020-08-07 10:05:00|2058.88|2058.38|2058.66|2058.16|2059.49|2058.99|2058.14|2057.5|898
1596795000000|2020-08-07 10:10:00|2058.67|2058.17|2058.15|2057.65|2058.83|2058.22|2057.46|2056.96|861
1596795300000|2020-08-07 10:15:00|2058.02|2057.52|2058.51|2058.01|2058.93|2058.43|2057.53|2056.98|893
1596795600000|2020-08-07 10:20:00|2058.59|2057.79|2058.85|2058.35|2059.67|2059.06|2058.34|2057.79|718
1596795900000|2020-08-07 10:25:00|2058.88|2058.38|2057.09|2056.59|2059.87|2059.24|2056.89|2056.39|981
1596796200000|2020-08-07 10:30:00|2057.08|2056.58|2057.14|2056.64|2057.54|2056.89|2056.96|2056.46|667
1596796500000|2020-08-07 10:35:00|2057.11|2056.61|2057.48|2056.98|2058.26|2057.72|2057.09|2056.59|904
1596796800000|2020-08-07 10:40:00|2057.47|2056.97|2056.29|2055.79|2057.71|2057.21|2056.28|2055.78|774
1596797100000|2020-08-07 10:45:00|2056.27|2055.77|2057.03|2056.53|2057.65|2057.15|2056.09|2055.59|822
1596797400000|2020-08-07 10:50:00|2057.06|2056.56|2059|2058.5|2059.31|2058.75|2056.88|2056.38|711
1596797700000|2020-08-07 10:55:00|2059.03|2058.53|2059.33|2058.83|2059.86|2059.25|2058.77|2058.25|960
1596798000000|2020-08-07 11:00:00|2059.38|2058.88|2059.21|2058.71|2059.84|2059.2|2058.57|2057.92|1083
1596798300000|2020-08-07 11:05:00|2059.25|2058.75|2059.24|2058.74|2059.6|2058.94|2057.93|2057.43|978
1596798600000|2020-08-07 11:10:00|2059.25|2058.75|2057.21|2056.71|2059.58|2059.03|2057.19|2056.69|928
1596798900000|2020-08-07 11:15:00|2057.22|2056.72|2057.06|2056.56|2057.79|2057.22|2056.63|2056.09|1041
1596799200000|2020-08-07 11:20:00|2057.11|2056.61|2055.28|2054.78|2057.56|2056.95|2055.17|2054.58|1204
1596799500000|2020-08-07 11:25:00|2055.24|2054.74|2054.36|2053.86|2056.1|2055.3|2054.33|2053.76|1222
1596799800000|2020-08-07 11:30:00|2054.35|2053.85|2053.88|2053.38|2055.04|2054.41|2053.4|2052.73|1217
1596800100000|2020-08-07 11:35:00|2053.86|2053.36|2053.59|2053.09|2055.12|2054.51|2053.09|2052.59|1102
1596800400000|2020-08-07 11:40:00|2053.7|2053.2|2052.14|2051.64|2054.12|2053.48|2051.63|2051.13|1330
1596800700000|2020-08-07 11:45:00|2052.15|2051.65|2053.91|2053.41|2054.77|2054.24|2051.69|2051.19|1288
1596801000000|2020-08-07 11:50:00|2053.93|2053.43|2053.99|2053.49|2054.18|2053.58|2052.02|2051.5|1201
1596801300000|2020-08-07 11:55:00|2054|2053.5|2052.85|2052.35|2054.15|2053.57|2051.71|2051.21|1268
1596801600000|2020-08-07 12:00:00|2052.8|2052.3|2055.01|2054.51|2056.85|2056.17|2051.32|2050.82|1860
1596801900000|2020-08-07 12:05:00|2055.05|2054.55|2054.71|2054.21|2055.21|2054.71|2053.46|2052.93|1350
1596802200000|2020-08-07 12:10:00|2054.67|2054.17|2055.04|2054.54|2056.06|2055.55|2053.66|2053.09|1360
1596802500000|2020-08-07 12:15:00|2055.1|2054.6|2053.36|2052.86|2055.74|2055.2|2052.48|2051.87|1488
1596802800000|2020-08-07 12:20:00|2053.34|2052.84|2052.04|2051.24|2053.7|2053.16|2051.12|2050.47|1488
1596803100000|2020-08-07 12:25:00|2051.8|2051.3|2050.01|2049.21|2052.25|2051.6|2048.93|2046.67|1841
1596803400000|2020-08-07 12:30:00|2049.99|2049.19|2053.99|2053.19|2057.27|2056.47|2042.32|2041.52|2236
1596803700000|2020-08-07 12:35:00|2054.04|2053.24|2057.85|2057.05|2057.85|2057.05|2051.29|2050.49|2046
1596804000000|2020-08-07 12:40:00|2057.86|2057.06|2059.28|2058.78|2061.87|2061.17|2056.38|2055.58|2156
1596804300000|2020-08-07 12:45:00|2059.14|2058.64|2062.1|2061.3|2062.62|2062.04|2059.07|2058.28|1769
1596804600000|2020-08-07 12:50:00|2062.05|2061.25|2062.2|2061.4|2064.29|2063.52|2061.94|2061.19|1951
1596804900000|2020-08-07 12:55:00|2062.16|2061.36|2060.94|2060.44|2062.77|2062.17|2059.7|2059.16|1778
1596805200000|2020-08-07 13:00:00|2060.95|2060.45|2061.14|2060.64|2062.56|2062.06|2059.04|2058.47|1994
1596805500000|2020-08-07 13:05:00|2061.16|2060.66|2058.7|2058.2|2061.16|2060.66|2057.79|2057.12|1849
1596805800000|2020-08-07 13:10:00|2058.77|2058.27|2053.38|2052.88|2059.17|2058.67|2050.48|2049.76|2019
1596806100000|2020-08-07 13:15:00|2053.37|2052.87|2051.66|2051.16|2055.02|2054.36|2051.63|2051.13|1870
1596806400000|2020-08-07 13:20:00|2051.65|2051.15|2055.67|2055.17|2058.54|2058.03|2051.48|2050.98|1910
1596806700000|2020-08-07 13:25:00|2055.6|2055.1|2051.45|2050.95|2056.4|2055.88|2051.45|2050.95|1832
1596807000000|2020-08-07 13:30:00|2051.41|2050.91|2053.14|2052.34|2054.16|2053.66|2050.44|2049.75|2062
1596807300000|2020-08-07 13:35:00|2053.11|2052.31|2049.93|2049.43|2054.63|2054.04|2049.34|2048.62|1986
1596807600000|2020-08-07 13:40:00|2049.9|2049.4|2046.88|2046.08|2051.16|2050.65|2046.72|2046.08|2036
1596807900000|2020-08-07 13:45:00|2046.89|2046.09|2048.29|2047.79|2049.41|2048.91|2043.8|2043.17|2111
1596808200000|2020-08-07 13:50:00|2048.26|2047.76|2047.9|2047.4|2050.27|2049.69|2046.29|2045.79|1923
1596808500000|2020-08-07 13:55:00|2047.89|2047.39|2046.76|2045.96|2049.37|2048.8|2045.17|2044.37|1863
1596808800000|2020-08-07 14:00:00|2046.57|2046.07|2034.57|2034.07|2046.81|2046.31|2033.88|2033.38|2221
1596809100000|2020-08-07 14:05:00|2034.8|2034|2034.1|2033.6|2037.49|2036.86|2023.46|2022.66|2259
1596809400000|2020-08-07 14:10:00|2033.88|2033.38|2035.71|2034.91|2039.21|2038.7|2033.33|2032.61|2123
1596809700000|2020-08-07 14:15:00|2035.52|2035.02|2031.25|2030.75|2035.73|2035.09|2029.57|2028.91|2057
1596810000000|2020-08-07 14:20:00|2031.2|2030.7|2026.21|2025.71|2032.33|2031.69|2025.42|2024.92|2070
1596810300000|2020-08-07 14:25:00|2026.15|2025.65|2028.6|2028.1|2031.98|2031.48|2025.67|2024.95|2009
1596810600000|2020-08-07 14:30:00|2028.86|2028.06|2034.96|2034.46|2035.75|2035.05|2028.52|2028.02|2047
1596810900000|2020-08-07 14:35:00|2034.97|2034.47|2031.6|2031.1|2035.27|2034.67|2031.24|2030.74|1845
1596811200000|2020-08-07 14:40:00|2031.58|2031.08|2032.22|2031.72|2034.27|2033.71|2030.14|2029.48|1905
1596811500000|2020-08-07 14:45:00|2032.23|2031.73|2036.56|2035.76|2036.66|2036|2031.61|2031.01|1951
1596811800000|2020-08-07 14:50:00|2036.55|2035.75|2037.81|2037.01|2039.4|2038.74|2035.42|2034.92|1959
1596812100000|2020-08-07 14:55:00|2037.84|2037.04|2039.39|2038.89|2039.71|2039.03|2037.1|2036.59|1857
1596812400000|2020-08-07 15:00:00|2039.37|2038.87|2037.81|2037.31|2039.37|2038.87|2034.58|2034.05|1871
1596812700000|2020-08-07 15:05:00|2037.76|2037.26|2040.6|2040.1|2041.32|2040.68|2036.87|2036.37|1776
1596813000000|2020-08-07 15:10:00|2040.71|2039.91|2039.27|2038.77|2040.93|2040.43|2038.73|2038.15|1921
1596813300000|2020-08-07 15:15:00|2039.29|2038.79|2038.21|2037.71|2040.18|2039.66|2037.55|2036.88|1763
1596813600000|2020-08-07 15:20:00|2038.23|2037.73|2036.39|2035.59|2039.28|2038.7|2035.48|2034.87|1708
1596813900000|2020-08-07 15:25:00|2036.38|2035.58|2037.36|2036.86|2038.99|2038.36|2035.93|2035.29|1570
1596814200000|2020-08-07 15:30:00|2037.37|2036.87|2032.64|2032.14|2037.86|2037.36|2031.94|2031.44|1728
1596814500000|2020-08-07 15:35:00|2032.56|2032.06|2031.55|2031.05|2033.42|2032.78|2028.91|2028.4|1955
1596814800000|2020-08-07 15:40:00|2031.49|2030.99|2033.55|2033.05|2034.83|2034.3|2030.98|2030.41|1860
1596815100000|2020-08-07 15:45:00|2033.51|2033.01|2029.37|2028.87|2034.58|2034.04|2029.13|2028.58|1847
1596815400000|2020-08-07 15:50:00|2029.39|2028.89|2029.23|2028.73|2030.22|2029.68|2026.83|2026.26|1847
1596815700000|2020-08-07 15:55:00|2029.36|2028.56|2028.46|2027.96|2029.41|2028.84|2024.7|2024.2|1840
1596816000000|2020-08-07 16:00:00|2028.49|2027.99|2030.53|2029.73|2031.13|2030.53|2028.43|2027.93|1797
1596816300000|2020-08-07 16:05:00|2030.37|2029.87|2029.82|2029.02|2030.78|2030.18|2028.15|2027.4|1755
1596816600000|2020-08-07 16:10:00|2029.85|2029.05|2029.59|2029.09|2032.67|2032.17|2029.46|2028.93|1523
1596816900000|2020-08-07 16:15:00|2029.6|2029.1|2029.66|2029.16|2030.14|2029.5|2028.17|2027.67|1500
1596817200000|2020-08-07 16:20:00|2029.54|2029.04|2027.8|2027|2030.25|2029.75|2027.3|2026.53|1648
1596817500000|2020-08-07 16:25:00|2027.72|2026.92|2029.11|2028.61|2029.66|2029.02|2027.59|2026.89|1617
1596817800000|2020-08-07 16:30:00|2029.1|2028.6|2029.28|2028.78|2029.35|2028.78|2027.89|2027.39|1492
1596818100000|2020-08-07 16:35:00|2029.26|2028.76|2029.97|2029.47|2031.31|2030.64|2029.14|2028.6|1616
1596818400000|2020-08-07 16:40:00|2029.95|2029.45|2025.83|2025.33|2030.76|2030.13|2025.83|2025.26|1481
1596818700000|2020-08-07 16:45:00|2025.84|2025.34|2025.87|2025.37|2028.39|2027.81|2025.8|2025.18|1541
1596819000000|2020-08-07 16:50:00|2026.03|2025.23|2027.54|2027.04|2028.09|2027.59|2025.35|2024.85|1557
1596819300000|2020-08-07 16:55:00|2027.55|2027.05|2025.33|2024.83|2027.85|2027.24|2022.96|2022.46|1786
1596819600000|2020-08-07 17:00:00|2025.35|2024.85|2026.37|2025.87|2027.42|2026.89|2025.3|2024.64|1757
1596819900000|2020-08-07 17:05:00|2026.42|2025.92|2023.19|2022.69|2026.5|2025.92|2022.72|2022.17|1753
1596820200000|2020-08-07 17:10:00|2023.22|2022.72|2023.87|2023.37|2024.55|2024.03|2021.46|2020.85|1718
1596820500000|2020-08-07 17:15:00|2023.94|2023.44|2022.06|2021.56|2024.72|2024.05|2021.66|2020.91|1594
1596820800000|2020-08-07 17:20:00|2022.05|2021.55|2017.59|2017.09|2022.93|2022.43|2015.64|2015.14|2014
1596821100000|2020-08-07 17:25:00|2017.6|2017.1|2018.69|2017.89|2020.6|2019.98|2016.97|2016.47|1923
1596821400000|2020-08-07 17:30:00|2018.68|2017.88|2019.38|2018.88|2021.86|2021.36|2018.48|2017.88|1909
1596821700000|2020-08-07 17:35:00|2019.45|2018.95|2019.02|2018.52|2020.52|2019.9|2018.16|2017.6|1607
1596822000000|2020-08-07 17:40:00|2018.67|2018.17|2016.98|2016.48|2018.78|2018.25|2015.86|2015.27|1698
1596822300000|2020-08-07 17:45:00|2016.99|2016.49|2019.18|2018.68|2019.63|2019.03|2016.18|2015.61|1616
1596822600000|2020-08-07 17:50:00|2019.21|2018.71|2020.86|2020.36|2021.27|2020.72|2018.01|2017.51|1643
1596822900000|2020-08-07 17:55:00|2020.88|2020.38|2022.71|2022.21|2022.91|2022.39|2020.62|2019.84|1949
1596823200000|2020-08-07 18:00:00|2022.69|2022.19|2026.46|2025.96|2026.77|2026.27|2022.4|2021.69|1788
1596823500000|2020-08-07 18:05:00|2026.45|2025.95|2027.93|2027.43|2028.35|2027.71|2025.2|2024.54|1636
1596823800000|2020-08-07 18:10:00|2027.91|2027.41|2026.76|2026.26|2029.41|2028.88|2026.62|2026.12|1692
1596824100000|2020-08-07 18:15:00|2026.79|2026.29|2025.14|2024.64|2027.28|2026.74|2025.09|2024.53|1638
1596824400000|2020-08-07 18:20:00|2025.07|2024.57|2027.99|2027.19|2028.06|2027.44|2025.07|2024.57|1611
1596824700000|2020-08-07 18:25:00|2027.9|2027.1|2029.76|2028.96|2031.33|2030.68|2027.05|2026.53|1659
1596825000000|2020-08-07 18:30:00|2029.61|2028.81|2032.81|2032.01|2034.06|2033.26|2029.11|2028.52|1711
1596825300000|2020-08-07 18:35:00|2032.79|2031.99|2033.85|2033.35|2034.48|2033.94|2031.48|2030.98|1473
1596825600000|2020-08-07 18:40:00|2033.84|2033.34|2035.18|2034.68|2035.98|2035.48|2033.18|2032.68|1452
1596825900000|2020-08-07 18:45:00|2035.24|2034.74|2034.27|2033.77|2037.58|2036.94|2033.87|2033.24|1499
1596826200000|2020-08-07 18:50:00|2034.29|2033.79|2033.63|2032.83|2035.04|2034.43|2032.77|2032.23|1174
1596826500000|2020-08-07 18:55:00|2033.47|2032.97|2032.52|2032.02|2034.22|2033.58|2032.37|2031.76|1124
1596826800000|2020-08-07 19:00:00|2032.54|2032.04|2034.1|2033.6|2035.29|2034.75|2032.41|2031.74|1186
1596827100000|2020-08-07 19:05:00|2034.08|2033.58|2033.42|2032.92|2034.34|2033.84|2032.82|2032.19|1050
1596827400000|2020-08-07 19:10:00|2033.43|2032.93|2033.09|2032.59|2034.15|2033.57|2032.84|2032.23|1082
1596827700000|2020-08-07 19:15:00|2033.1|2032.6|2033.56|2033.06|2034.24|2033.74|2032.51|2031.86|912
1596828000000|2020-08-07 19:20:00|2033.57|2033.07|2035.06|2034.56|2035.55|2035.05|2033.25|2032.7|1071
1596828300000|2020-08-07 19:25:00|2035.07|2034.57|2036.09|2035.29|2037.45|2036.91|2035.07|2034.47|1418
1596828600000|2020-08-07 19:30:00|2036.16|2035.36|2034.06|2033.56|2036.38|2035.77|2033.89|2033.19|1314
1596828900000|2020-08-07 19:35:00|2034.03|2033.53|2035.08|2034.58|2035.96|2035.33|2033.82|2033.23|1117
1596829200000|2020-08-07 19:40:00|2035.11|2034.61|2034.53|2034.03|2035.43|2034.79|2032.84|2032.25|1214
1596829500000|2020-08-07 19:45:00|2034.58|2034.08|2034.4|2033.9|2035.57|2035.01|2034.28|2033.78|1112
1596829800000|2020-08-07 19:50:00|2034.37|2033.87|2034.09|2033.59|2034.97|2034.4|2033.89|2033.26|1258
1596830100000|2020-08-07 19:55:00|2034.2|2033.7|2031.4|2030.6|2034.33|2033.83|2030.7|2030.14|1590
1596830400000|2020-08-07 20:00:00|2031.36|2030.56|2031.57|2030.77|2032.37|2031.81|2030.89|2030.28|842
1596830700000|2020-08-07 20:05:00|2031.6|2030.8|2030.98|2030.18|2032.62|2031.82|2030.43|2029.67|705
1596831000000|2020-08-07 20:10:00|2030.93|2030.13|2030.54|2030.04|2031.59|2030.96|2030.32|2029.53|573
1596831300000|2020-08-07 20:15:00|2030.84|2029.9|2031.19|2030.39|2032.43|2031.63|2030.57|2029.77|578
1596831600000|2020-08-07 20:20:00|2031.34|2030.54|2030.8|2030|2033.01|2032.51|2030.64|2029.84|495
1596831900000|2020-08-07 20:25:00|2030.77|2029.97|2031.34|2030.84|2031.83|2031.03|2030.6|2029.8|340
1596832200000|2020-08-07 20:30:00|2031.31|2030.81|2031.27|2030.77|2032.42|2031.62|2030.92|2030.25|398
1596832500000|2020-08-07 20:35:00|2031.33|2030.83|2031.41|2030.61|2032.16|2031.36|2030.87|2030.07|356
1596832800000|2020-08-07 20:40:00|2031.43|2030.63|2032.22|2031.42|2033.47|2032.67|2031.33|2030.53|550
1596833100000|2020-08-07 20:45:00|2032.28|2031.48|2032.87|2032.07|2033.73|2033.23|2032.19|2031.42|600
1596833400000|2020-08-07 20:50:00|2032.96|2032.16|2033.5|2033|2035.24|2034.74|2032.16|2031.57|589
1596833700000|2020-08-07 20:55:00|2033.84|2033.04|2035.94|2035.14|2037.98|2037.18|2033.64|2032.9|692
1597010400000|2020-08-09 22:00:00|2033.44|2032.64|2027.1|2026.3|2035.47|2033.5|2026.27|2022.05|1036
1597010700000|2020-08-09 22:05:00|2026.87|2026.07|2030.73|2029.93|2033.09|2030.8|2026.87|2025.86|1126
1597011000000|2020-08-09 22:10:00|2030.54|2029.74|2027.53|2026.73|2031.43|2030.63|2026.67|2025.87|931
1597011300000|2020-08-09 22:15:00|2027.26|2026.46|2024.55|2023.75|2027.93|2027.13|2024.21|2023.41|838
1597011600000|2020-08-09 22:20:00|2024.56|2023.76|2022.65|2021.85|2025.02|2024.22|2019.53|2018.84|1263
1597011900000|2020-08-09 22:25:00|2022.7|2021.9|2025.44|2024.64|2026.49|2025.69|2022.54|2021.74|946
1597012200000|2020-08-09 22:30:00|2025.55|2024.75|2026.76|2025.96|2028.14|2027.34|2025.44|2024.64|757
1597012500000|2020-08-09 22:35:00|2026.81|2026.01|2026.39|2025.59|2028.72|2027.92|2026.24|2025.44|628
1597012800000|2020-08-09 22:40:00|2026.26|2025.46|2027.28|2026.48|2028.77|2027.97|2025.84|2025.04|620
1597013100000|2020-08-09 22:45:00|2026.92|2026.12|2026.36|2025.56|2027.79|2026.99|2025.48|2024.68|549
1597013400000|2020-08-09 22:50:00|2026.37|2025.57|2026.87|2026.07|2027.51|2026.71|2024.87|2024.07|593
1597013700000|2020-08-09 22:55:00|2026.79|2025.99|2026.47|2025.67|2027.93|2027.13|2025.92|2025.12|449
1597014000000|2020-08-09 23:00:00|2026.38|2025.58|2027.8|2027|2028.3|2027.5|2026.18|2025.38|499
1597014300000|2020-08-09 23:05:00|2027.81|2027.01|2029.84|2029.04|2030.12|2029.32|2027.09|2026.29|577
1597014600000|2020-08-09 23:10:00|2029.85|2029.05|2029.09|2028.29|2030.02|2029.22|2028.49|2027.69|494
1597014900000|2020-08-09 23:15:00|2029.07|2028.27|2030.96|2030.16|2031.15|2030.35|2028.86|2028.06|623
1597015200000|2020-08-09 23:20:00|2030.95|2030.15|2030.49|2029.69|2031.17|2030.37|2029.79|2028.99|439
1597015500000|2020-08-09 23:25:00|2030.51|2029.71|2029.07|2028.27|2030.85|2030.05|2028.75|2027.95|453
1597015800000|2020-08-09 23:30:00|2029.05|2028.25|2029.97|2029.17|2031.75|2030.95|2028.89|2028.09|827
1597016100000|2020-08-09 23:35:00|2030.07|2029.27|2028.46|2027.66|2030.1|2029.3|2027.57|2026.96|785
1597016400000|2020-08-09 23:40:00|2028.31|2027.81|2027.24|2026.44|2028.76|2028.26|2026.69|2025.89|583
1597016700000|2020-08-09 23:45:00|2027.27|2026.47|2029.03|2028.23|2029.17|2028.37|2025.88|2025.08|774
1597017000000|2020-08-09 23:50:00|2029.01|2028.21|2028.91|2028.11|2029.39|2028.59|2028.12|2027.32|444
1597017300000|2020-08-09 23:55:00|2028.95|2028.15|2027.7|2026.9|2029.06|2028.26|2026.97|2026.17|488
1597017600000|2020-08-10 00:00:00|2027.64|2026.84|2029.15|2028.35|2029.31|2028.51|2026.44|2025.77|720
1597017900000|2020-08-10 00:05:00|2029.28|2028.48|2029.78|2028.98|2030.21|2029.55|2028.8|2028.16|522
1597018200000|2020-08-10 00:10:00|2029.95|2029.15|2031.11|2030.31|2031.64|2030.84|2029.49|2028.71|649
1597018500000|2020-08-10 00:15:00|2031.2|2030.4|2033.01|2032.51|2033.43|2032.77|2030.96|2030.3|895
1597018800000|2020-08-10 00:20:00|2033.16|2032.36|2033.9|2033.4|2034.69|2034.19|2032.9|2032.25|789
1597019100000|2020-08-10 00:25:00|2034.29|2033.49|2033.79|2033.29|2034.29|2033.65|2032.7|2032.19|738
1597019400000|2020-08-10 00:30:00|2033.94|2033.14|2031.67|2030.87|2033.94|2033.28|2030.73|2030.04|1102
1597019700000|2020-08-10 00:35:00|2031.65|2030.85|2033.9|2033.1|2034.7|2033.9|2031.33|2030.53|1021
1597020000000|2020-08-10 00:40:00|2034|2033.2|2034.26|2033.76|2035.03|2034.23|2033.55|2032.85|648
1597020300000|2020-08-10 00:45:00|2034.23|2033.73|2034.46|2033.66|2035.28|2034.48|2034|2033.39|529
1597020600000|2020-08-10 00:50:00|2034.45|2033.65|2034.36|2033.56|2034.56|2033.76|2033.67|2032.87|479
1597020900000|2020-08-10 00:55:00|2034.29|2033.49|2034.79|2033.99|2035.86|2035.06|2034.19|2033.39|624
1597021200000|2020-08-10 01:00:00|2034.76|2033.96|2033.7|2033.2|2036.76|2035.96|2033.27|2032.65|1488
1597021500000|2020-08-10 01:05:00|2033.68|2033.18|2034.37|2033.57|2034.84|2034.1|2032.15|2031.35|1140
1597021800000|2020-08-10 01:10:00|2034.39|2033.59|2034.79|2034.29|2036.2|2035.4|2034.11|2033.32|1001
1597022100000|2020-08-10 01:15:00|2034.8|2034.3|2033.83|2033.03|2035.64|2034.85|2033.3|2032.56|1080
1597022400000|2020-08-10 01:20:00|2033.84|2033.04|2031.34|2030.54|2034.03|2033.38|2031.06|2030.47|1087
1597022700000|2020-08-10 01:25:00|2031.33|2030.53|2032.32|2031.52|2032.72|2032.01|2030.65|2030.03|1033
1597023000000|2020-08-10 01:30:00|2032.3|2031.5|2033.9|2033.1|2033.91|2033.4|2030.89|2030.37|1092
1597023300000|2020-08-10 01:35:00|2033.89|2033.09|2032.47|2031.97|2034.3|2033.5|2032.29|2031.76|1298
1597023600000|2020-08-10 01:40:00|2032.58|2031.78|2032.64|2031.84|2032.81|2032.15|2031.46|2030.83|811
1597023900000|2020-08-10 01:45:00|2032.67|2031.87|2031.66|2031.16|2032.78|2031.98|2031.05|2030.45|669
1597024200000|2020-08-10 01:50:00|2031.65|2031.15|2029.87|2029.37|2032.15|2031.53|2029.8|2029.14|949
1597024500000|2020-08-10 01:55:00|2029.86|2029.36|2030.9|2030.4|2031.41|2030.69|2029.79|2029.25|751
1597024800000|2020-08-10 02:00:00|2031.05|2030.25|2031.75|2031.25|2032.68|2032.09|2030.06|2029.41|969
1597025100000|2020-08-10 02:05:00|2031.86|2031.36|2032.19|2031.69|2032.68|2032.04|2031.61|2031.03|848
1597025400000|2020-08-10 02:10:00|2032.24|2031.74|2033.03|2032.23|2033.03|2032.34|2031.02|2030.48|1085
1597025700000|2020-08-10 02:15:00|2033.04|2032.24|2031.47|2030.67|2033.16|2032.4|2030.67|2029.87|744
1597026000000|2020-08-10 02:20:00|2031.41|2030.61|2030.78|2029.98|2031.79|2031.08|2029.93|2029.41|635
1597026300000|2020-08-10 02:25:00|2030.77|2029.97|2030.51|2029.71|2031.38|2030.74|2029.79|2029.26|704
1597026600000|2020-08-10 02:30:00|2030.4|2029.9|2031.74|2030.94|2032.27|2031.77|2030.2|2029.63|868
1597026900000|2020-08-10 02:35:00|2031.91|2031.11|2028.92|2028.12|2031.95|2031.32|2028.17|2027.6|1165
1597027200000|2020-08-10 02:40:00|2028.91|2028.11|2029.67|2029.17|2030.32|2029.68|2028.25|2027.45|900
1597027500000|2020-08-10 02:45:00|2029.53|2029.03|2028.97|2028.17|2029.75|2029.18|2028.37|2027.57|701
1597027800000|2020-08-10 02:50:00|2028.98|2028.18|2028.17|2027.67|2029.26|2028.6|2027.89|2027.22|774
1597028100000|2020-08-10 02:55:00|2028.04|2027.54|2028.72|2027.92|2029.03|2028.41|2027.98|2027.18|641
1597028400000|2020-08-10 03:00:00|2028.76|2027.96|2028.48|2027.68|2029.19|2028.45|2028.07|2027.39|557
1597028700000|2020-08-10 03:05:00|2028.44|2027.64|2028.3|2027.8|2028.78|2028.13|2027.65|2027.15|498
1597029000000|2020-08-10 03:10:00|2028.34|2027.84|2029.31|2028.51|2029.84|2029.04|2027.95|2027.35|620
1597029300000|2020-08-10 03:15:00|2029.25|2028.45|2029.28|2028.78|2029.73|2029.15|2028.42|2027.75|609
1597029600000|2020-08-10 03:20:00|2029.27|2028.77|2030.44|2029.64|2030.84|2030.04|2029.17|2028.51|808
1597029900000|2020-08-10 03:25:00|2030.52|2029.72|2030.59|2030.09|2031.22|2030.56|2029.58|2028.9|719
1597030200000|2020-08-10 03:30:00|2030.62|2030.12|2030|2029.2|2030.82|2030.21|2029.57|2028.95|532
1597030500000|2020-08-10 03:35:00|2029.95|2029.15|2029.71|2029.21|2030.26|2029.61|2029.46|2028.96|413
1597030800000|2020-08-10 03:40:00|2029.69|2029.19|2029.36|2028.86|2030.08|2029.45|2029|2028.37|436
1597031100000|2020-08-10 03:45:00|2029.33|2028.83|2030.34|2029.54|2030.37|2029.76|2029.23|2028.57|600
1597031400000|2020-08-10 03:50:00|2030.19|2029.69|2029.51|2029.01|2030.26|2029.76|2029.2|2028.6|369
1597031700000|2020-08-10 03:55:00|2029.45|2028.95|2029.81|2029.31|2030.03|2029.53|2029.03|2028.43|520
1597032000000|2020-08-10 04:00:00|2029.8|2029.3|2029.93|2029.43|2030.22|2029.72|2029.32|2028.64|387
1597032300000|2020-08-10 04:05:00|2029.8|2029.3|2029.93|2029.43|2030.28|2029.72|2029.61|2029.06|364
1597032600000|2020-08-10 04:10:00|2029.94|2029.44|2029.8|2029.3|2030.25|2029.71|2029.79|2029.16|371
1597032900000|2020-08-10 04:15:00|2029.82|2029.32|2028.89|2028.09|2029.9|2029.4|2027.67|2026.87|617
1597033200000|2020-08-10 04:20:00|2028.98|2028.18|2029.64|2028.84|2030.19|2029.56|2028.68|2027.88|1009
1597033500000|2020-08-10 04:25:00|2029.76|2028.96|2029.4|2028.6|2029.84|2029.04|2028.76|2028.15|402
1597033800000|2020-08-10 04:30:00|2029.34|2028.54|2029.49|2028.69|2029.9|2029.18|2029.1|2028.44|341
1597034100000|2020-08-10 04:35:00|2029.5|2028.7|2029.31|2028.81|2030.07|2029.45|2028.65|2028.15|466
1597034400000|2020-08-10 04:40:00|2029.29|2028.79|2029.27|2028.47|2029.69|2028.96|2028.99|2028.36|244
1597034700000|2020-08-10 04:45:00|2029.26|2028.46|2029.75|2028.95|2029.91|2029.13|2028.41|2027.65|579
1597035000000|2020-08-10 04:50:00|2029.65|2028.85|2029.74|2029.24|2030.15|2029.37|2029.15|2028.35|329
1597035300000|2020-08-10 04:55:00|2029.82|2029.32|2029.62|2028.82|2030.41|2029.76|2029.39|2028.6|528
1597035600000|2020-08-10 05:00:00|2029.61|2028.81|2029.65|2028.85|2030.3|2029.64|2029.31|2028.64|381
1597035900000|2020-08-10 05:05:00|2029.67|2028.87|2030.22|2029.72|2030.42|2029.86|2028.85|2028.35|786
1597036200000|2020-08-10 05:10:00|2030.24|2029.74|2029.29|2028.79|2030.4|2029.77|2029.22|2028.63|458
1597036500000|2020-08-10 05:15:00|2029.44|2028.64|2028.92|2028.42|2029.9|2029.4|2028.6|2028.09|716
1597036800000|2020-08-10 05:20:00|2028.93|2028.43|2029.82|2029.32|2030.03|2029.41|2028.66|2028.07|575
1597037100000|2020-08-10 05:25:00|2029.8|2029.3|2029.7|2028.9|2030.21|2029.5|2029.39|2028.59|394
1597037400000|2020-08-10 05:30:00|2029.67|2028.87|2030.71|2029.91|2031.51|2030.73|2029.25|2028.5|1137
1597037700000|2020-08-10 05:35:00|2030.75|2029.95|2031.27|2030.77|2031.66|2031.07|2029.58|2029.03|1170
1597038000000|2020-08-10 05:40:00|2031.26|2030.76|2030.92|2030.12|2031.39|2030.79|2030.1|2029.48|865
1597038300000|2020-08-10 05:45:00|2030.95|2030.15|2030.35|2029.85|2031.24|2030.57|2029.82|2029.14|740
1597038600000|2020-08-10 05:50:00|2030.36|2029.86|2032.13|2031.63|2032.56|2031.91|2030.26|2029.62|907
1597038900000|2020-08-10 05:55:00|2032.15|2031.65|2033.16|2032.36|2034.01|2033.41|2031.81|2031.06|1174
1597039200000|2020-08-10 06:00:00|2032.93|2032.43|2033.27|2032.47|2034.05|2033.41|2032.6|2031.8|1309
1597039500000|2020-08-10 06:05:00|2033.3|2032.5|2034.03|2033.53|2034.35|2033.85|2032.59|2032.02|1207
1597039800000|2020-08-10 06:10:00|2034.06|2033.56|2034.35|2033.85|2034.86|2034.17|2033.74|2033.24|1576
1597040100000|2020-08-10 06:15:00|2034.39|2033.89|2034.01|2033.51|2034.86|2034.14|2033.49|2032.99|1286
1597040400000|2020-08-10 06:20:00|2034|2033.5|2034.61|2033.81|2034.73|2034.15|2033.72|2033.09|1265
1597040700000|2020-08-10 06:25:00|2034.49|2033.99|2033.9|2033.4|2035.62|2034.95|2033.7|2033.19|1330
1597041000000|2020-08-10 06:30:00|2033.87|2033.37|2033.74|2033.24|2034.7|2034.1|2032.98|2032.41|1130
1597041300000|2020-08-10 06:35:00|2033.68|2033.18|2033.72|2032.92|2034.15|2033.48|2032.88|2032.23|989
1597041600000|2020-08-10 06:40:00|2033.74|2032.94|2032.84|2032.34|2033.93|2033.31|2032.18|2031.68|1151
1597041900000|2020-08-10 06:45:00|2032.8|2032.3|2032.52|2031.72|2033.6|2032.8|2032.14|2031.62|1265
1597042200000|2020-08-10 06:50:00|2032.53|2031.73|2032.72|2031.92|2032.79|2032.2|2031.85|2031.21|1141
1597042500000|2020-08-10 06:55:00|2032.76|2031.96|2030.42|2029.92|2033.08|2032.48|2030.32|2029.6|1292
1597042800000|2020-08-10 07:00:00|2030.4|2029.9|2029|2028.5|2030.85|2030.35|2028.75|2028.11|1469
1597043100000|2020-08-10 07:05:00|2028.99|2028.49|2030.91|2030.41|2031.11|2030.48|2028.82|2028.25|1096
1597043400000|2020-08-10 07:10:00|2030.92|2030.42|2031.74|2031.24|2032.55|2031.99|2030.25|2029.74|1090
1597043700000|2020-08-10 07:15:00|2031.76|2031.26|2033.23|2032.73|2033.42|2032.84|2030.85|2030.31|1319
1597044000000|2020-08-10 07:20:00|2033.25|2032.75|2032.07|2031.57|2033.47|2032.75|2031.04|2030.44|1130
1597044300000|2020-08-10 07:25:00|2032.08|2031.58|2034.05|2033.55|2034.76|2034.02|2032.02|2031.44|1282
1597044600000|2020-08-10 07:30:00|2034.04|2033.54|2032.07|2031.57|2034.42|2033.8|2030.98|2030.48|1115
1597044900000|2020-08-10 07:35:00|2032.08|2031.58|2034.94|2034.44|2035.46|2034.96|2032.08|2031.58|1128
1597045200000|2020-08-10 07:40:00|2034.93|2034.43|2034.02|2033.22|2035.19|2034.69|2033.4|2032.79|1144
1597045500000|2020-08-10 07:45:00|2033.91|2033.41|2032.41|2031.91|2034.42|2033.82|2032.33|2031.69|963
1597045800000|2020-08-10 07:50:00|2032.39|2031.89|2031.79|2031.29|2033.43|2032.93|2031.59|2030.93|1024
1597046100000|2020-08-10 07:55:00|2031.8|2031.3|2032.6|2032.1|2033.65|2033.15|2031.46|2030.9|940
1597046400000|2020-08-10 08:00:00|2032.55|2032.05|2032.05|2031.55|2033.26|2032.61|2031.27|2030.77|964
1597046700000|2020-08-10 08:05:00|2032.06|2031.56|2032.56|2032.06|2033.4|2032.9|2031.06|2030.56|1025
1597047000000|2020-08-10 08:10:00|2032.55|2032.05|2031.49|2030.99|2033.74|2033.24|2031.15|2030.65|981
1597047300000|2020-08-10 08:15:00|2031.5|2031|2033.82|2033.32|2034.3|2033.76|2031.18|2030.64|1237
1597047600000|2020-08-10 08:20:00|2033.8|2033.3|2034.57|2034.07|2035.31|2034.78|2033.8|2033.18|960
1597047900000|2020-08-10 08:25:00|2034.56|2034.06|2034.73|2034.23|2035.28|2034.66|2033.6|2033.03|955
1597048200000|2020-08-10 08:30:00|2034.76|2034.26|2033.44|2032.64|2035.17|2034.57|2032.27|2031.65|1118
1597048500000|2020-08-10 08:35:00|2033.28|2032.78|2033.29|2032.79|2033.64|2033.02|2031.82|2031.14|1139
1597048800000|2020-08-10 08:40:00|2033.26|2032.76|2033.4|2032.9|2034.04|2033.54|2033.01|2032.31|751
1597049100000|2020-08-10 08:45:00|2033.54|2032.74|2034.82|2034.32|2035.19|2034.56|2033.47|2032.74|838
1597049400000|2020-08-10 08:50:00|2034.81|2034.31|2034.82|2034.32|2035.58|2034.93|2034.23|2033.73|949
1597049700000|2020-08-10 08:55:00|2034.78|2034.28|2033.52|2033.02|2035.04|2034.42|2033.3|2032.64|952
1597050000000|2020-08-10 09:00:00|2033.49|2032.99|2034.94|2034.14|2034.95|2034.33|2032.97|2032.47|841
1597050300000|2020-08-10 09:05:00|2034.89|2034.09|2035.51|2035.01|2035.85|2035.3|2034.29|2033.64|928
1597050600000|2020-08-10 09:10:00|2035.5|2035|2035.53|2035.03|2035.63|2035.03|2034.59|2033.95|806
1597050900000|2020-08-10 09:15:00|2035.73|2034.93|2034.38|2033.88|2035.75|2035.12|2034.3|2033.63|669
1597051200000|2020-08-10 09:20:00|2034.37|2033.87|2034.48|2033.98|2034.95|2034.36|2034.26|2033.68|569
1597051500000|2020-08-10 09:25:00|2034.65|2033.85|2033.93|2033.43|2034.65|2033.98|2033.75|2033.23|624
1597051800000|2020-08-10 09:30:00|2033.95|2033.45|2032.54|2032.04|2034.54|2033.9|2031.37|2030.83|1120
1597052100000|2020-08-10 09:35:00|2032.58|2032.08|2032.96|2032.16|2033.09|2032.45|2032.22|2031.67|577
1597052400000|2020-08-10 09:40:00|2032.81|2032.31|2032.6|2032.1|2033.49|2032.94|2032.52|2032.01|661
1597052700000|2020-08-10 09:45:00|2032.61|2032.11|2033.31|2032.81|2033.49|2032.83|2032.61|2032.07|589
1597053000000|2020-08-10 09:50:00|2033.3|2032.8|2032.24|2031.74|2033.56|2032.87|2032|2031.42|636
1597053300000|2020-08-10 09:55:00|2032.25|2031.75|2030.56|2030.06|2032.41|2031.76|2028.5|2027.89|1037
1597053600000|2020-08-10 10:00:00|2030.54|2030.04|2031.12|2030.62|2031.52|2030.92|2029.07|2028.49|1012
1597053900000|2020-08-10 10:05:00|2031.11|2030.61|2031.27|2030.77|2031.58|2030.95|2030.79|2030.27|607
1597054200000|2020-08-10 10:10:00|2031.26|2030.76|2031.48|2030.68|2031.55|2030.92|2030.57|2029.99|545
1597054500000|2020-08-10 10:15:00|2031.33|2030.83|2031.73|2031.23|2032.11|2031.43|2031.12|2030.62|553
1597054800000|2020-08-10 10:20:00|2031.72|2031.22|2031.51|2031.01|2032.11|2031.51|2031.3|2030.7|484
1597055100000|2020-08-10 10:25:00|2031.5|2031|2031.63|2031.13|2031.91|2031.38|2030.9|2030.27|589
1597055400000|2020-08-10 10:30:00|2031.64|2031.14|2031.66|2031.16|2032.27|2031.66|2031.4|2030.86|656
1597055700000|2020-08-10 10:35:00|2031.67|2031.17|2031.13|2030.33|2032.24|2031.61|2030.81|2030.26|688
1597056000000|2020-08-10 10:40:00|2030.96|2030.46|2030.8|2030|2030.96|2030.46|2030.35|2029.76|585
1597056300000|2020-08-10 10:45:00|2030.65|2030.15|2030.37|2029.87|2031.37|2030.72|2030.27|2029.6|589
1597056600000|2020-08-10 10:50:00|2030.38|2029.88|2029.31|2028.81|2030.87|2030.37|2029.21|2028.71|586
1597056900000|2020-08-10 10:55:00|2029.4|2028.9|2029.74|2029.24|2029.94|2029.33|2029.25|2028.75|608
1597057200000|2020-08-10 11:00:00|2029.67|2029.17|2030.57|2030.07|2030.91|2030.41|2029.47|2028.9|764
1597057500000|2020-08-10 11:05:00|2030.56|2030.06|2030.48|2029.98|2031.12|2030.48|2030.07|2029.41|810
1597057800000|2020-08-10 11:10:00|2030.5|2030|2028.56|2028.06|2030.83|2030.24|2028.22|2027.56|920
1597058100000|2020-08-10 11:15:00|2028.64|2028.14|2029.52|2028.72|2029.52|2028.93|2028.31|2027.73|909
1597058400000|2020-08-10 11:20:00|2029.53|2028.73|2030.13|2029.33|2030.58|2029.95|2028.88|2028.23|807
1597058700000|2020-08-10 11:25:00|2029.99|2029.49|2030.52|2030.02|2030.63|2030.05|2029.34|2028.74|581
1597059000000|2020-08-10 11:30:00|2030.5|2030|2030.89|2030.39|2031.45|2030.85|2030.47|2029.86|732
1597059300000|2020-08-10 11:35:00|2030.82|2030.32|2031.19|2030.69|2032|2031.47|2030.48|2029.91|1026
1597059600000|2020-08-10 11:40:00|2031.32|2030.52|2029.76|2029.26|2031.69|2031.19|2029.76|2029.25|769
1597059900000|2020-08-10 11:45:00|2029.81|2029.31|2030.5|2029.7|2030.59|2029.96|2028.86|2028.36|796
1597060200000|2020-08-10 11:50:00|2030.39|2029.89|2031.99|2031.49|2032.09|2031.49|2030.31|2029.68|692
1597060500000|2020-08-10 11:55:00|2031.98|2031.48|2031.5|2031|2032.25|2031.61|2031.33|2030.71|677
1597060800000|2020-08-10 12:00:00|2031.48|2030.98|2032.94|2032.44|2033.96|2033.38|2031.21|2030.71|1249
1597061100000|2020-08-10 12:05:00|2032.9|2032.4|2034.86|2034.36|2036.1|2035.6|2032.79|2032.18|1428
1597061400000|2020-08-10 12:10:00|2034.85|2034.35|2032.78|2032.28|2034.87|2034.35|2032.65|2032.01|1219
1597061700000|2020-08-10 12:15:00|2032.85|2032.35|2034.17|2033.67|2034.61|2034.03|2032.66|2032.07|1127
1597062000000|2020-08-10 12:20:00|2034.4|2033.6|2031.5|2030.7|2035.23|2034.73|2031.26|2030.68|1355
1597062300000|2020-08-10 12:25:00|2031.25|2030.75|2030.33|2029.53|2032.58|2031.97|2030.01|2029.37|1265
1597062600000|2020-08-10 12:30:00|2030.37|2029.57|2030.24|2029.74|2030.71|2030.14|2028.81|2028.3|1497
1597062900000|2020-08-10 12:35:00|2030.22|2029.72|2032.27|2031.47|2032.71|2032.15|2030.18|2029.58|1296
1597063200000|2020-08-10 12:40:00|2032.29|2031.49|2031.86|2031.36|2032.3|2031.55|2030.3|2029.7|1211
1597063500000|2020-08-10 12:45:00|2031.81|2031.31|2032.88|2032.08|2033.65|2033.04|2031.44|2030.85|1369
1597063800000|2020-08-10 12:50:00|2032.87|2032.07|2034.12|2033.62|2034.38|2033.75|2031.26|2030.69|1156
1597064100000|2020-08-10 12:55:00|2034.13|2033.63|2033.41|2032.91|2034.33|2033.74|2032.85|2032.2|1127
1597064400000|2020-08-10 13:00:00|2033.34|2032.84|2031.95|2031.45|2035.24|2034.62|2031.31|2030.61|1735
1597064700000|2020-08-10 13:05:00|2031.94|2031.44|2033.34|2032.54|2033.34|2032.77|2030.97|2030.37|1437
1597065000000|2020-08-10 13:10:00|2033.17|2032.67|2033.08|2032.28|2033.79|2033.25|2032.04|2031.49|1204
1597065300000|2020-08-10 13:15:00|2032.93|2032.43|2033.15|2032.65|2033.85|2033.2|2032.29|2031.71|1133
1597065600000|2020-08-10 13:20:00|2033.18|2032.68|2033.79|2032.99|2035|2034.45|2033.18|2032.64|1167
1597065900000|2020-08-10 13:25:00|2033.78|2032.98|2035.62|2035.12|2036.1|2035.49|2033.63|2032.98|1501
1597066200000|2020-08-10 13:30:00|2035.59|2035.09|2038.71|2038.21|2039.26|2038.61|2034.47|2033.92|2621
1597066500000|2020-08-10 13:35:00|2038.74|2038.24|2039.78|2039.28|2040.09|2039.5|2037.06|2036.34|2691
1597066800000|2020-08-10 13:40:00|2039.74|2039.24|2039.7|2039.2|2040.39|2039.87|2037.89|2037.35|2408
1597067100000|2020-08-10 13:45:00|2039.69|2039.19|2044.56|2044.06|2044.79|2044.19|2038.91|2038.31|2771
1597067400000|2020-08-10 13:50:00|2044.62|2044.12|2045.81|2045.31|2046.49|2045.83|2043.81|2043.31|2935
1597067700000|2020-08-10 13:55:00|2045.79|2045.29|2047.91|2047.41|2048.19|2047.69|2044.77|2044.16|2849
1597068000000|2020-08-10 14:00:00|2047.94|2047.44|2047.08|2046.58|2048.36|2047.7|2044.65|2044.05|2874
1597068300000|2020-08-10 14:05:00|2047.09|2046.59|2048.6|2048.1|2049.41|2048.86|2046.77|2046.19|2907
1597068600000|2020-08-10 14:10:00|2048.57|2048.07|2049.86|2049.36|2050.32|2049.71|2048.32|2047.82|2504
1597068900000|2020-08-10 14:15:00|2049.87|2049.37|2047.5|2047|2050.34|2049.75|2047.1|2046.6|2743
1597069200000|2020-08-10 14:20:00|2047.39|2046.89|2044.26|2043.76|2047.9|2047.4|2044.17|2043.67|2753
1597069500000|2020-08-10 14:25:00|2044.16|2043.66|2042.94|2042.44|2045.95|2045.38|2042.63|2042|2619
1597069800000|2020-08-10 14:30:00|2042.94|2042.44|2045.11|2044.61|2045.65|2045.01|2042.23|2041.68|1604
1597070100000|2020-08-10 14:35:00|2045.1|2044.6|2042.69|2041.89|2046.41|2045.91|2042.48|2041.89|1589
1597070400000|2020-08-10 14:40:00|2042.7|2041.9|2044.26|2043.76|2044.34|2043.84|2042.41|2041.9|1539
1597070700000|2020-08-10 14:45:00|2044.27|2043.77|2040.62|2040.12|2044.39|2043.77|2038.9|2038.4|2563
1597071000000|2020-08-10 14:50:00|2040.69|2040.19|2039.66|2038.86|2040.86|2040.36|2038.33|2037.69|2549
1597071300000|2020-08-10 14:55:00|2039.67|2038.87|2036.67|2036.17|2039.67|2038.91|2036.48|2035.84|2653
1597071600000|2020-08-10 15:00:00|2036.65|2036.15|2037.66|2036.86|2039.33|2038.74|2036.4|2035.9|2763
1597071900000|2020-08-10 15:05:00|2037.5|2037|2037.74|2037.24|2039.46|2038.89|2036.84|2036.2|2550
1597072200000|2020-08-10 15:10:00|2037.73|2037.23|2036.57|2036.07|2037.79|2037.28|2035.52|2034.99|2452
1597072500000|2020-08-10 15:15:00|2036.51|2036.01|2035.6|2035.1|2037.41|2036.88|2035.06|2034.51|2294
1597072800000|2020-08-10 15:20:00|2035.62|2035.12|2033.23|2032.73|2036.2|2035.7|2032.04|2031.54|2708
1597073100000|2020-08-10 15:25:00|2033.21|2032.71|2033.79|2033.29|2033.99|2033.43|2031.17|2030.67|2312
1597073400000|2020-08-10 15:30:00|2033.82|2033.32|2034.98|2034.48|2035.33|2034.83|2033|2032.39|1592
1597073700000|2020-08-10 15:35:00|2034.96|2034.46|2035.08|2034.58|2035.62|2035.12|2033.8|2033.3|1470
1597074000000|2020-08-10 15:40:00|2035.07|2034.57|2033.37|2032.87|2035.93|2035.43|2033.2|2032.65|1595
1597074300000|2020-08-10 15:45:00|2033.36|2032.86|2033.39|2032.89|2033.8|2033.3|2032.23|2031.61|1448
1597074600000|2020-08-10 15:50:00|2033.43|2032.93|2033.71|2033.21|2034.1|2033.55|2031.04|2030.42|1690
1597074900000|2020-08-10 15:55:00|2033.7|2033.2|2035.28|2034.78|2035.93|2035.34|2033.27|2032.63|1553
1597075200000|2020-08-10 16:00:00|2035.29|2034.79|2034.23|2033.73|2035.94|2035.38|2033.76|2033.25|1452
1597075500000|2020-08-10 16:05:00|2034.21|2033.71|2034.01|2033.51|2034.47|2033.88|2033.4|2032.9|1274
1597075800000|2020-08-10 16:10:00|2034.04|2033.54|2032.37|2031.87|2034.45|2033.92|2031.66|2031.16|1313
1597076100000|2020-08-10 16:15:00|2032.35|2031.85|2029.81|2029.31|2032.5|2032|2028.83|2028.27|1606
1597076400000|2020-08-10 16:20:00|2029.79|2029.29|2030.21|2029.71|2030.49|2029.89|2027.53|2027.02|1639
1597076700000|2020-08-10 16:25:00|2030.23|2029.73|2029.1|2028.6|2030.64|2030.14|2029.05|2028.5|1309
1597077000000|2020-08-10 16:30:00|2029.11|2028.61|2029.91|2029.41|2030.43|2029.81|2028.66|2028.13|1301
1597077300000|2020-08-10 16:35:00|2029.9|2029.4|2030.21|2029.71|2030.65|2030.09|2029.77|2029.15|1291
1597077600000|2020-08-10 16:40:00|2030.17|2029.67|2033.37|2032.87|2033.55|2032.99|2029.33|2028.81|1552
1597077900000|2020-08-10 16:45:00|2033.35|2032.85|2033.31|2032.81|2033.61|2033.11|2032.19|2031.58|1385
1597078200000|2020-08-10 16:50:00|2033.3|2032.8|2032.02|2031.52|2034.42|2033.87|2031.76|2031.24|1374
1597078500000|2020-08-10 16:55:00|2032.04|2031.54|2031.23|2030.73|2032.17|2031.67|2030.25|2029.75|1437
1597078800000|2020-08-10 17:00:00|2031.3|2030.8|2029.03|2028.53|2031.85|2031.35|2028.79|2028.29|1421
1597079100000|2020-08-10 17:05:00|2029.11|2028.61|2030.25|2029.75|2030.87|2030.37|2028.81|2028.31|1442
1597079400000|2020-08-10 17:10:00|2030.24|2029.74|2031.19|2030.69|2031.32|2030.82|2029.22|2028.72|1134
1597079700000|2020-08-10 17:15:00|2031.18|2030.68|2030.22|2029.72|2031.29|2030.79|2029.01|2028.42|1163
1597080000000|2020-08-10 17:20:00|2030.21|2029.71|2030.9|2030.4|2031.83|2031.33|2029.54|2028.89|1364
1597080300000|2020-08-10 17:25:00|2030.94|2030.44|2030.1|2029.6|2032.28|2031.78|2029.83|2029.28|1458
1597080600000|2020-08-10 17:30:00|2030.02|2029.52|2030.12|2029.62|2030.91|2030.41|2028.63|2028.13|1119
1597080900000|2020-08-10 17:35:00|2030.16|2029.66|2031.22|2030.72|2031.78|2031.2|2030.14|2029.59|1015
1597081200000|2020-08-10 17:40:00|2031.23|2030.73|2030.9|2030.4|2032.05|2031.43|2030.85|2030.31|902
1597081500000|2020-08-10 17:45:00|2030.94|2030.44|2030.28|2029.78|2031.22|2030.72|2029.8|2029.3|989
1597081800000|2020-08-10 17:50:00|2030.27|2029.77|2031.83|2031.03|2031.83|2031.21|2030.27|2029.77|1091
1597082100000|2020-08-10 17:55:00|2031.79|2030.99|2031.99|2031.49|2032.71|2032.09|2031.55|2030.97|1058
1597082400000|2020-08-10 18:00:00|2031.98|2031.48|2032|2031.5|2032.32|2031.82|2030.93|2030.43|1047
1597082700000|2020-08-10 18:05:00|2032.01|2031.51|2030.41|2029.91|2032.29|2031.79|2030.16|2029.66|959
1597083000000|2020-08-10 18:10:00|2030.3|2029.8|2030.24|2029.74|2030.72|2030.07|2029.59|2028.98|1126
1597083300000|2020-08-10 18:15:00|2030.25|2029.75|2029.14|2028.64|2030.38|2029.88|2028.94|2028.44|1038
1597083600000|2020-08-10 18:20:00|2029.15|2028.65|2023.95|2023.45|2029.58|2029.08|2023.95|2023.28|1418
1597083900000|2020-08-10 18:25:00|2023.98|2023.48|2025.49|2024.69|2026.7|2026.09|2023.39|2022.85|1592
1597084200000|2020-08-10 18:30:00|2025.45|2024.65|2026.11|2025.61|2026.73|2026.06|2025.4|2024.65|1201
1597084500000|2020-08-10 18:35:00|2026.12|2025.62|2024.46|2023.96|2026.4|2025.9|2023.15|2022.5|1326
1597084800000|2020-08-10 18:40:00|2024.57|2023.77|2022.24|2021.74|2024.68|2024.18|2021.99|2021.47|1374
1597085100000|2020-08-10 18:45:00|2022.17|2021.67|2022.38|2021.88|2023.78|2023.02|2019.62|2019.12|1546
1597085400000|2020-08-10 18:50:00|2022.4|2021.9|2023.31|2022.81|2024.27|2023.77|2022.17|2021.62|1328
1597085700000|2020-08-10 18:55:00|2023.33|2022.83|2024.76|2024.26|2024.93|2024.43|2022.69|2022.19|1098
1597086000000|2020-08-10 19:00:00|2024.82|2024.32|2023.96|2023.16|2025.32|2024.77|2022.81|2022.25|950
1597086300000|2020-08-10 19:05:00|2023.97|2023.17|2025.38|2024.88|2025.53|2025.03|2023.31|2022.81|1014
1597086600000|2020-08-10 19:10:00|2025.41|2024.91|2026.14|2025.64|2028.04|2027.47|2024.57|2024.07|1286
1597086900000|2020-08-10 19:15:00|2026.06|2025.56|2026.94|2026.44|2027.23|2026.61|2025.61|2025|828
1597087200000|2020-08-10 19:20:00|2026.97|2026.47|2026.33|2025.83|2027.24|2026.63|2026.06|2025.43|858
1597087500000|2020-08-10 19:25:00|2026.31|2025.81|2027.66|2027.16|2027.95|2027.37|2025.76|2025.16|1119
1597087800000|2020-08-10 19:30:00|2027.72|2027.22|2026.61|2026.11|2028.05|2027.47|2026.32|2025.82|1060
1597088100000|2020-08-10 19:35:00|2026.51|2026.01|2025.94|2025.14|2026.86|2026.27|2025.4|2024.68|1008
1597088400000|2020-08-10 19:40:00|2025.79|2025.29|2025.62|2025.12|2026.57|2026.03|2025.39|2024.89|963
1597088700000|2020-08-10 19:45:00|2025.57|2025.07|2024.89|2024.09|2025.84|2025.27|2023.35|2022.57|1447
1597089000000|2020-08-10 19:50:00|2024.77|2024.27|2025.62|2025.12|2025.78|2025.26|2024.57|2024.07|1252
1597089300000|2020-08-10 19:55:00|2025.61|2025.11|2025.41|2024.61|2026.06|2025.56|2024.48|2023.98|1039
1597089600000|2020-08-10 20:00:00|2025.43|2024.63|2026.49|2025.99|2026.55|2025.99|2025|2024.41|638
1597089900000|2020-08-10 20:05:00|2026.48|2025.98|2025.45|2024.95|2026.49|2025.99|2025.28|2024.78|332
1597090200000|2020-08-10 20:10:00|2025.46|2024.96|2025.86|2025.36|2025.86|2025.36|2025.22|2024.62|380
1597090500000|2020-08-10 20:15:00|2025.84|2025.34|2026.5|2026|2027.74|2027.13|2025.72|2025.13|495
1597090800000|2020-08-10 20:20:00|2026.35|2025.85|2026.73|2026.23|2026.77|2026.27|2025.78|2025.14|353
1597091100000|2020-08-10 20:25:00|2026.94|2026.44|2026.46|2025.96|2027.12|2026.62|2026.11|2025.55|219
1597091400000|2020-08-10 20:30:00|2026.44|2025.94|2026.35|2025.85|2027.1|2026.57|2026.18|2025.52|258
1597091700000|2020-08-10 20:35:00|2026.36|2025.86|2026.37|2025.87|2026.66|2026.16|2025.63|2024.94|365
1597092000000|2020-08-10 20:40:00|2026.38|2025.88|2026.01|2025.51|2026.45|2025.95|2025.8|2025.22|260
1597092300000|2020-08-10 20:45:00|2026.02|2025.52|2026.32|2025.52|2027.27|2026.72|2025.6|2024.94|444
1597092600000|2020-08-10 20:50:00|2026.3|2025.5|2028.08|2027.58|2028.31|2027.66|2026.07|2025.46|399
1597092900000|2020-08-10 20:55:00|2028.09|2027.59|2028.28|2027.48|2028.76|2028.12|2027.56|2026.9|459
1597096800000|2020-08-10 22:00:00|2028.6|2027.8|2027.53|2026.73|2028.94|2028.14|2027.18|2026.38|653
1597097100000|2020-08-10 22:05:00|2027.38|2026.58|2027.86|2027.06|2028.62|2027.82|2027.22|2026.42|467
1597097400000|2020-08-10 22:10:00|2027.64|2026.84|2027.36|2026.56|2028.04|2027.24|2027.2|2026.4|371
1597097700000|2020-08-10 22:15:00|2027.28|2026.48|2027.95|2027.15|2028.66|2027.94|2027.2|2026.4|334
1597098000000|2020-08-10 22:20:00|2027.71|2026.91|2028.21|2027.41|2028.7|2027.9|2027.66|2026.86|319
1597098300000|2020-08-10 22:25:00|2028.24|2027.44|2028.33|2027.53|2028.38|2027.78|2027.68|2027.03|208
1597098600000|2020-08-10 22:30:00|2028.16|2027.36|2028.79|2028.29|2028.97|2028.3|2028.16|2027.36|310
1597098900000|2020-08-10 22:35:00|2028.76|2028.26|2029.62|2028.82|2030.07|2029.27|2028.64|2027.99|616
1597099200000|2020-08-10 22:40:00|2029.63|2028.83|2029.6|2028.8|2029.91|2029.23|2029.28|2028.5|418
1597099500000|2020-08-10 22:45:00|2029.52|2028.72|2029.36|2028.56|2029.53|2028.78|2028.56|2027.87|419
1597099800000|2020-08-10 22:50:00|2029.38|2028.58|2029.17|2028.37|2029.38|2028.58|2028.38|2027.76|365
1597100100000|2020-08-10 22:55:00|2029.18|2028.38|2028.63|2028.13|2029.46|2028.88|2028.62|2027.97|252
1597100400000|2020-08-10 23:00:00|2028.65|2028.15|2028.21|2027.41|2028.85|2028.16|2027.86|2027.29|418
1597100700000|2020-08-10 23:05:00|2028.15|2027.35|2028.62|2027.82|2028.87|2028.07|2028.15|2027.35|342
1597101000000|2020-08-10 23:10:00|2028.63|2027.83|2028.47|2027.67|2028.64|2027.95|2028.2|2027.48|206
1597101300000|2020-08-10 23:15:00|2028.5|2027.7|2028.06|2027.26|2028.51|2027.71|2027.93|2027.13|203
1597101600000|2020-08-10 23:20:00|2027.99|2027.19|2028.39|2027.59|2028.54|2027.8|2027.72|2026.92|178
1597101900000|2020-08-10 23:25:00|2028.41|2027.61|2026.66|2026.16|2028.43|2027.63|2026.61|2026.11|260
1597102200000|2020-08-10 23:30:00|2026.72|2026.22|2028.81|2028.01|2028.91|2028.11|2026.69|2025.94|487
1597102500000|2020-08-10 23:35:00|2028.82|2028.02|2028.9|2028.1|2029.29|2028.6|2028.17|2027.45|727
1597102800000|2020-08-10 23:40:00|2028.88|2028.08|2030.33|2029.83|2030.61|2029.97|2028.3|2027.63|737
1597103100000|2020-08-10 23:45:00|2030.3|2029.8|2029.73|2029.23|2030.5|2029.83|2029.48|2028.83|590
1597103400000|2020-08-10 23:50:00|2029.83|2029.33|2029.43|2028.63|2030.03|2029.36|2028.8|2028.15|489
1597103700000|2020-08-10 23:55:00|2029.42|2028.62|2028.79|2027.99|2029.62|2028.96|2028.46|2027.87|311
1597104000000|2020-08-11 00:00:00|2028.78|2027.98|2025.32|2024.52|2028.78|2028.04|2024.73|2024.21|855
1597104300000|2020-08-11 00:05:00|2025.37|2024.57|2024.42|2023.62|2025.86|2025.06|2024.03|2023.36|839
1597104600000|2020-08-11 00:10:00|2024.45|2023.65|2026.13|2025.63|2026.4|2025.69|2024.31|2023.63|592
1597104900000|2020-08-11 00:15:00|2026.14|2025.64|2024.4|2023.9|2026.22|2025.64|2024.19|2023.55|665
1597105200000|2020-08-11 00:20:00|2024.3|2023.8|2024.28|2023.78|2025.3|2024.72|2023.4|2022.66|841
1597105500000|2020-08-11 00:25:00|2024.18|2023.68|2020.41|2019.61|2024.56|2023.76|2020.15|2019.46|1010
1597105800000|2020-08-11 00:30:00|2020.43|2019.63|2022.97|2022.47|2023.26|2022.69|2020.05|2019.55|939
1597106100000|2020-08-11 00:35:00|2023.12|2022.32|2016.48|2015.98|2023.32|2022.66|2016.29|2015.61|1310
1597106400000|2020-08-11 00:40:00|2016.46|2015.96|2019.43|2018.63|2019.82|2019.11|2016.33|2015.68|1202
1597106700000|2020-08-11 00:45:00|2019.5|2018.7|2020.21|2019.41|2021.73|2021.07|2019.5|2018.7|922
1597107000000|2020-08-11 00:50:00|2020.22|2019.42|2018.38|2017.58|2021.42|2020.79|2017.34|2016.84|980
1597107300000|2020-08-11 00:55:00|2018.4|2017.6|2020.27|2019.47|2020.42|2019.62|2016.92|2016.3|1048
1597107600000|2020-08-11 01:00:00|2020.28|2019.48|2017.19|2016.39|2020.28|2019.48|2014.9|2014.4|1722
1597107900000|2020-08-11 01:05:00|2017.32|2016.52|2016.51|2016.01|2018.77|2018.22|2016.3|2015.72|1532
1597108200000|2020-08-11 01:10:00|2016.58|2016.08|2017.77|2017.27|2019.95|2019.45|2016.58|2015.94|1244
1597108500000|2020-08-11 01:15:00|2017.92|2017.12|2019.79|2019.29|2020.23|2019.61|2017.77|2017.11|1166
1597108800000|2020-08-11 01:20:00|2019.67|2019.17|2020.02|2019.52|2020.98|2020.43|2019.35|2018.75|1136
1597109100000|2020-08-11 01:25:00|2019.92|2019.42|2022.22|2021.42|2022.79|2022.14|2019.82|2019.27|1196
1597109400000|2020-08-11 01:30:00|2022.06|2021.56|2022.74|2021.94|2025.02|2024.43|2022.06|2021.49|1273
1597109700000|2020-08-11 01:35:00|2022.75|2021.95|2022.61|2022.11|2023.39|2022.74|2022.07|2021.44|1148
1597110000000|2020-08-11 01:40:00|2022.59|2022.09|2020.99|2020.19|2022.88|2022.16|2020.4|2019.76|1088
1597110300000|2020-08-11 01:45:00|2021.01|2020.21|2021.77|2020.97|2022.03|2021.32|2020.54|2019.88|800
1597110600000|2020-08-11 01:50:00|2021.7|2020.9|2022.58|2021.78|2022.83|2022.03|2020.81|2020.01|1040
1597110900000|2020-08-11 01:55:00|2022.59|2021.79|2022.22|2021.42|2023.32|2022.52|2021.22|2020.56|1201
1597111200000|2020-08-11 02:00:00|2022.2|2021.4|2021.68|2021.18|2023.27|2022.58|2021.54|2020.94|1461
1597111500000|2020-08-11 02:05:00|2021.58|2021.08|2021.96|2021.46|2022.43|2021.93|2020.88|2020.36|963
1597111800000|2020-08-11 02:10:00|2022.03|2021.53|2020.95|2020.45|2022.8|2022.25|2019.89|2019.39|1140
1597112100000|2020-08-11 02:15:00|2020.87|2020.37|2020.3|2019.8|2021.25|2020.66|2020.3|2019.8|713
1597112400000|2020-08-11 02:20:00|2020.59|2020.09|2020.51|2020.01|2021.29|2020.62|2019.64|2019.04|911
1597112700000|2020-08-11 02:25:00|2020.66|2019.86|2019.8|2019.3|2020.66|2019.86|2019.55|2018.97|714
1597113000000|2020-08-11 02:30:00|2019.84|2019.34|2019.12|2018.32|2020.05|2019.34|2018.24|2017.54|1143
1597113300000|2020-08-11 02:35:00|2019.13|2018.33|2019.01|2018.51|2019.49|2018.82|2018.16|2017.49|937
1597113600000|2020-08-11 02:40:00|2018.94|2018.44|2018.55|2018.05|2019.28|2018.52|2017.18|2016.52|988
1597113900000|2020-08-11 02:45:00|2018.53|2018.03|2018.55|2017.75|2019.16|2018.36|2018.13|2017.5|780
1597114200000|2020-08-11 02:50:00|2018.59|2017.79|2018.64|2017.84|2019.15|2018.52|2017.75|2017.25|716
1597114500000|2020-08-11 02:55:00|2018.6|2017.8|2020|2019.2|2020.21|2019.53|2018.5|2017.8|831
1597114800000|2020-08-11 03:00:00|2020.01|2019.21|2018.74|2017.94|2020.19|2019.57|2018.26|2017.53|736
1597115100000|2020-08-11 03:05:00|2018.64|2017.84|2016.68|2015.88|2018.87|2018.14|2016.68|2015.88|725
1597115400000|2020-08-11 03:10:00|2016.71|2015.91|2016.55|2015.75|2017.07|2016.4|2015.21|2014.45|1148
1597115700000|2020-08-11 03:15:00|2016.61|2015.81|2017.55|2016.75|2018.23|2017.43|2016.39|2015.67|849
1597116000000|2020-08-11 03:20:00|2017.62|2016.82|2017.3|2016.5|2017.92|2017.26|2016.83|2016.13|862
1597116300000|2020-08-11 03:25:00|2017.29|2016.49|2018.36|2017.56|2019.13|2018.33|2017|2016.33|994
1597116600000|2020-08-11 03:30:00|2018.33|2017.53|2018.7|2018.2|2019.13|2018.59|2017.68|2017.18|1162
1597116900000|2020-08-11 03:35:00|2018.72|2018.22|2019.02|2018.52|2019.47|2018.94|2018.39|2017.89|781
1597117200000|2020-08-11 03:40:00|2019.18|2018.38|2020.22|2019.42|2020.24|2019.62|2018.89|2018.25|677
1597117500000|2020-08-11 03:45:00|2020.21|2019.41|2019.98|2019.18|2020.58|2019.83|2019.64|2018.96|590
1597117800000|2020-08-11 03:50:00|2019.88|2019.08|2020.12|2019.32|2020.37|2019.76|2019.7|2018.9|439
1597118100000|2020-08-11 03:55:00|2020.11|2019.31|2020.91|2020.11|2021.18|2020.42|2019.69|2019.07|609
1597118400000|2020-08-11 04:00:00|2020.9|2020.1|2021.57|2021.07|2022|2021.28|2020.2|2019.56|705
1597118700000|2020-08-11 04:05:00|2021.62|2021.12|2021.15|2020.35|2021.82|2021.27|2020.54|2020.02|577
1597119000000|2020-08-11 04:10:00|2021.16|2020.36|2020.35|2019.55|2021.3|2020.7|2020.05|2019.25|518
1597119300000|2020-08-11 04:15:00|2020.36|2019.56|2019.61|2019.11|2020.44|2019.68|2018.59|2017.79|768
1597119600000|2020-08-11 04:20:00|2019.73|2019.23|2019.48|2018.68|2020.5|2019.87|2019.19|2018.47|898
1597119900000|2020-08-11 04:25:00|2019.49|2018.69|2018.85|2018.35|2019.95|2019.37|2018.74|2018.09|464
1597120200000|2020-08-11 04:30:00|2018.86|2018.36|2017.2|2016.7|2019.61|2018.89|2016.53|2015.77|845
1597120500000|2020-08-11 04:35:00|2017.21|2016.71|2016.53|2016.03|2017.9|2017.32|2016.26|2015.61|1051
1597120800000|2020-08-11 04:40:00|2016.59|2016.09|2018.31|2017.51|2018.4|2017.9|2016.43|2015.89|722
1597121100000|2020-08-11 04:45:00|2018.33|2017.53|2017.95|2017.15|2018.64|2018.03|2017.29|2016.68|639
1597121400000|2020-08-11 04:50:00|2017.88|2017.08|2018.56|2017.76|2018.72|2017.93|2017.52|2016.75|506
1597121700000|2020-08-11 04:55:00|2018.51|2017.71|2019.32|2018.52|2019.77|2019.1|2017.73|2016.93|746
1597122000000|2020-08-11 05:00:00|2019.22|2018.42|2016.67|2016.17|2019.35|2018.55|2016.21|2015.6|822
1597122300000|2020-08-11 05:05:00|2016.71|2016.21|2014.93|2014.43|2017|2016.42|2014.84|2014.1|907
1597122600000|2020-08-11 05:10:00|2014.89|2014.39|2014.97|2014.17|2015.48|2014.95|2013.48|2012.68|1255
1597122900000|2020-08-11 05:15:00|2014.99|2014.19|2016.48|2015.68|2017.28|2016.48|2014.74|2014.15|880
1597123200000|2020-08-11 05:20:00|2016.43|2015.63|2016.3|2015.5|2016.46|2015.96|2015.7|2014.92|680
1597123500000|2020-08-11 05:25:00|2016.2|2015.4|2013.67|2012.87|2016.24|2015.6|2013.49|2012.84|826
1597123800000|2020-08-11 05:30:00|2013.66|2012.86|2014.46|2013.66|2015.61|2014.81|2012.58|2012.03|1459
1597124100000|2020-08-11 05:35:00|2014.45|2013.65|2012.35|2011.55|2015.11|2014.44|2012.28|2011.48|1054
1597124400000|2020-08-11 05:40:00|2012.39|2011.59|2008.91|2008.11|2012.51|2011.85|2007.83|2007.18|1852
1597124700000|2020-08-11 05:45:00|2008.9|2008.1|2009.8|2009|2009.86|2009.06|2005.6|2004.8|1882
1597125000000|2020-08-11 05:50:00|2009.84|2009.04|2010.95|2010.15|2011.06|2010.26|2008.76|2008.14|1233
1597125300000|2020-08-11 05:55:00|2010.99|2010.19|2009.38|2008.58|2011.21|2010.41|2007.39|2006.68|1243
1597125600000|2020-08-11 06:00:00|2009.4|2008.6|2009.3|2008.5|2011.77|2011.1|2008.94|2008.34|1337
1597125900000|2020-08-11 06:05:00|2009.29|2008.49|2009.42|2008.92|2011.4|2010.76|2007.94|2007.3|1509
1597126200000|2020-08-11 06:10:00|2009.46|2008.96|2004.51|2003.71|2009.65|2008.98|2003.4|2002.65|1836
1597126500000|2020-08-11 06:15:00|2004.46|2003.66|2004.68|2004.18|2005.39|2004.72|2002.09|2001.35|2727
1597126800000|2020-08-11 06:20:00|2004.74|2004.24|2002.14|2001.64|2004.94|2004.44|2002.12|2001.62|1797
1597127100000|2020-08-11 06:25:00|2002.15|2001.65|1993.65|1992.85|2004.05|2003.55|1990.69|1989.89|3036
1597127400000|2020-08-11 06:30:00|1993.6|1992.8|1994.74|1993.94|1994.86|1994.06|1991.7|1991.06|2973
1597127700000|2020-08-11 06:35:00|1994.75|1993.95|1996.7|1996.2|1997.93|1997.24|1994.25|1993.45|2500
1597128000000|2020-08-11 06:40:00|1996.83|1996.33|1999.42|1998.92|2001.2|2000.4|1996.68|1996.11|2501
1597128300000|2020-08-11 06:45:00|1999.39|1998.89|1999.89|1999.09|2000.17|1999.37|1997.95|1997.43|1436
1597128600000|2020-08-11 06:50:00|2000|1999.2|1998.03|1997.23|2000.85|2000.07|1997.95|1997.15|1245
1597128900000|2020-08-11 06:55:00|1998.05|1997.25|2000.1|1999.6|2000.5|1999.9|1997.04|1996.38|1292
1597129200000|2020-08-11 07:00:00|2000.05|1999.55|2003.54|2002.74|2003.99|2003.26|1999.99|1999.43|1687
1597129500000|2020-08-11 07:05:00|2003.52|2002.72|2005.05|2004.55|2005.57|2004.79|2001.86|2001.28|1467
1597129800000|2020-08-11 07:10:00|2004.97|2004.47|2002.76|2001.96|2005.34|2004.72|2002.13|2001.57|1267
1597130100000|2020-08-11 07:15:00|2002.55|2002.05|2005.17|2004.67|2006.24|2005.74|2002.38|2001.72|1367
1597130400000|2020-08-11 07:20:00|2005.34|2004.54|2004.2|2003.7|2005.34|2004.78|2004.09|2003.54|1167
1597130700000|2020-08-11 07:25:00|2004.21|2003.71|2002.94|2002.44|2007.07|2006.57|2002.72|2002.17|1377
1597131000000|2020-08-11 07:30:00|2002.96|2002.46|1999.85|1999.35|2004.58|2004.01|1999.4|1998.82|1422
1597131300000|2020-08-11 07:35:00|1999.87|1999.37|1997.52|1996.72|2001.82|2001.21|1995.54|1994.74|1597
1597131600000|2020-08-11 07:40:00|1997.58|1996.78|1996.33|1995.83|2000.98|2000.28|1996.23|1995.6|1402
1597131900000|2020-08-11 07:45:00|1996.27|1995.77|1995.86|1995.36|1997.34|1996.72|1994.45|1993.86|1591
1597132200000|2020-08-11 07:50:00|1996.01|1995.21|1994.71|1994.21|1998.04|1997.5|1994.54|1993.82|1549
1597132500000|2020-08-11 07:55:00|1994.7|1994.2|1995.55|1995.05|1996.42|1995.82|1994.55|1993.96|1272
1597132800000|2020-08-11 08:00:00|1995.71|1994.91|1995.42|1994.92|1996.6|1995.97|1994.7|1994.14|1775
1597133100000|2020-08-11 08:05:00|1995.43|1994.93|1989.01|1988.51|1995.46|1994.96|1984.09|1983.29|2515
1597133400000|2020-08-11 08:10:00|1989.12|1988.62|1993.54|1993.04|1994.53|1993.92|1988.75|1988.21|2716
1597133700000|2020-08-11 08:15:00|1993.45|1992.95|1990.99|1990.49|1994.12|1993.46|1989.08|1988.58|2207
1597134000000|2020-08-11 08:20:00|1991.01|1990.51|1987.55|1986.75|1992.2|1991.56|1986.65|1985.85|2389
1597134300000|2020-08-11 08:25:00|1987.54|1986.74|1986.41|1985.91|1989.37|1988.82|1985.41|1984.77|2433
1597134600000|2020-08-11 08:30:00|1986.44|1985.94|1985.77|1985.27|1987.79|1987.09|1984.55|1983.91|1691
1597134900000|2020-08-11 08:35:00|1985.75|1985.25|1987.97|1987.47|1988.47|1987.97|1985.13|1984.55|1413
1597135200000|2020-08-11 08:40:00|1988.04|1987.54|1988.43|1987.93|1989.29|1988.7|1987.66|1987.01|1227
1597135500000|2020-08-11 08:45:00|1988.44|1987.94|1987.98|1987.48|1988.5|1987.94|1987.11|1986.61|1209
1597135800000|2020-08-11 08:50:00|1988.04|1987.54|1988.74|1988.24|1988.9|1988.31|1987.13|1986.63|1140
1597136100000|2020-08-11 08:55:00|1988.75|1988.25|1989.83|1989.33|1989.83|1989.33|1986.25|1985.58|1176
1597136400000|2020-08-11 09:00:00|1989.79|1989.29|1995.2|1994.7|1996.89|1996.23|1989.79|1989.29|1734
1597136700000|2020-08-11 09:05:00|1995.23|1994.73|1993.1|1992.6|1995.45|1994.95|1992.42|1991.83|1215
1597137000000|2020-08-11 09:10:00|1993.09|1992.59|1994.94|1994.44|1995.82|1995.26|1992.89|1992.39|1201
1597137300000|2020-08-11 09:15:00|1994.93|1994.43|1995.65|1995.15|1995.98|1995.48|1993.95|1993.35|947
1597137600000|2020-08-11 09:20:00|1995.66|1995.16|1997.08|1996.58|1998.16|1997.5|1995.2|1994.6|1467
1597137900000|2020-08-11 09:25:00|1997.09|1996.59|1997.68|1997.18|1998.01|1997.37|1996.14|1995.56|1157
1597138200000|2020-08-11 09:30:00|1997.66|1997.16|1995.71|1995.21|1997.82|1997.3|1995.51|1994.92|1321
1597138500000|2020-08-11 09:35:00|1995.76|1995.26|1994.02|1993.22|1996.22|1995.72|1993.83|1993.22|1162
1597138800000|2020-08-11 09:40:00|1994.04|1993.24|1994.78|1994.28|1995.08|1994.49|1993.83|1993.24|1099
1597139100000|2020-08-11 09:45:00|1994.79|1994.29|1994.45|1993.95|1995.43|1994.77|1993.8|1993.16|848
1597139400000|2020-08-11 09:50:00|1994.44|1993.94|1989.14|1988.64|1994.53|1993.94|1988.24|1987.56|1474
1597139700000|2020-08-11 09:55:00|1989.17|1988.67|1989.66|1988.86|1990.44|1989.8|1988.91|1988.25|1057
1597140000000|2020-08-11 10:00:00|1989.65|1988.85|1990.56|1990.06|1990.7|1990.1|1988.31|1987.75|1118
1597140300000|2020-08-11 10:05:00|1990.25|1989.75|1990.74|1990.24|1992.76|1992.15|1990.13|1989.59|1227
1597140600000|2020-08-11 10:10:00|1990.7|1990.2|1990.69|1990.19|1992.25|1991.63|1990.46|1989.94|982
1597140900000|2020-08-11 10:15:00|1990.71|1990.21|1985.04|1984.54|1990.71|1990.21|1984.58|1984.08|1450
1597141200000|2020-08-11 10:20:00|1985.01|1984.51|1987.16|1986.66|1987.65|1986.85|1984.98|1984.3|1238
1597141500000|2020-08-11 10:25:00|1987.18|1986.68|1987.97|1987.47|1988.13|1987.51|1987|1986.39|840
1597141800000|2020-08-11 10:30:00|1987.98|1987.48|1987.24|1986.74|1988.3|1987.74|1986.35|1985.84|846
1597142100000|2020-08-11 10:35:00|1987.23|1986.73|1987.37|1986.87|1988.01|1987.35|1985.02|1984.47|1067
1597142400000|2020-08-11 10:40:00|1987.36|1986.86|1987.11|1986.61|1987.61|1987.03|1986.43|1985.77|828
1597142700000|2020-08-11 10:45:00|1987.13|1986.63|1987.91|1987.41|1988.1|1987.5|1986.62|1985.98|994
1597143000000|2020-08-11 10:50:00|1987.88|1987.38|1988.95|1988.45|1989.15|1988.59|1986.7|1986.1|1025
1597143300000|2020-08-11 10:55:00|1989.08|1988.28|1988.83|1988.33|1989.31|1988.76|1987.99|1987.37|882
1597143600000|2020-08-11 11:00:00|1988.82|1988.32|1985.92|1985.42|1989.09|1988.56|1985.02|1984.48|1246
1597143900000|2020-08-11 11:05:00|1985.9|1985.4|1986.17|1985.37|1987.14|1986.52|1984.98|1984.48|1216
1597144200000|2020-08-11 11:10:00|1985.94|1985.44|1984.08|1983.58|1987.14|1986.64|1982.52|1981.87|1006
1597144500000|2020-08-11 11:15:00|1984.07|1983.57|1979.27|1978.77|1984.6|1983.98|1978.61|1977.81|1590
1597144800000|2020-08-11 11:20:00|1979.26|1978.76|1981.58|1980.78|1983.39|1982.8|1979.26|1978.76|1492
1597145100000|2020-08-11 11:25:00|1981.57|1980.77|1979.86|1979.06|1982.12|1981.59|1976.21|1975.41|1652
1597145400000|2020-08-11 11:30:00|1979.93|1979.13|1979.03|1978.53|1980.81|1980.01|1976.81|1976.01|1694
1597145700000|2020-08-11 11:35:00|1979.02|1978.52|1978.02|1977.52|1980.14|1979.6|1976.53|1975.73|1532
1597146000000|2020-08-11 11:40:00|1977.99|1977.49|1974.87|1974.07|1979.94|1979.31|1974.52|1974.02|1549
1597146300000|2020-08-11 11:45:00|1974.84|1974.04|1977.57|1976.77|1978.51|1977.89|1974.71|1973.93|1471
1597146600000|2020-08-11 11:50:00|1977.51|1976.71|1980.97|1980.47|1982.96|1982.25|1977.5|1976.71|1700
1597146900000|2020-08-11 11:55:00|1980.9|1980.4|1978.65|1977.85|1981.34|1980.72|1978.41|1977.65|1452
1597147200000|2020-08-11 12:00:00|1978.76|1977.96|1980.77|1980.27|1981.96|1981.44|1976.21|1975.41|1794
1597147500000|2020-08-11 12:05:00|1980.82|1980.32|1979.04|1978.54|1980.87|1980.37|1976.91|1976.19|1512
1597147800000|2020-08-11 12:10:00|1979.3|1978.5|1978.06|1977.56|1979.35|1978.79|1975.46|1974.76|1388
1597148100000|2020-08-11 12:15:00|1978.02|1977.52|1979.78|1979.28|1980.63|1979.98|1977.63|1977.08|1476
1597148400000|2020-08-11 12:20:00|1979.76|1979.26|1977.38|1976.58|1981.26|1980.76|1975.57|1975.06|1700
1597148700000|2020-08-11 12:25:00|1977.35|1976.55|1975.65|1974.85|1977.41|1976.73|1973.92|1973.12|1751
1597149000000|2020-08-11 12:30:00|1975.65|1974.85|1970.59|1969.79|1976.91|1976.31|1968.92|1968.33|2893
1597149300000|2020-08-11 12:35:00|1970.34|1969.84|1969.7|1968.9|1971.97|1971.38|1966.22|1965.42|3179
1597149600000|2020-08-11 12:40:00|1969.71|1968.91|1964.61|1963.81|1969.74|1969.03|1963.79|1963.25|2786
1597149900000|2020-08-11 12:45:00|1964.6|1963.8|1960.43|1959.63|1967.57|1966.77|1959.96|1959.16|3051
1597150200000|2020-08-11 12:50:00|1960.35|1959.55|1958.66|1958.16|1961.61|1960.81|1953.85|1953.05|3534
1597150500000|2020-08-11 12:55:00|1958.78|1958.28|1963.9|1963.1|1964.01|1963.21|1958.43|1957.93|3025
1597150800000|2020-08-11 13:00:00|1964.04|1963.24|1957.88|1957.08|1964.14|1963.34|1957.87|1957.08|3269
1597151100000|2020-08-11 13:05:00|1957.9|1957.1|1947.36|1946.56|1959|1958.5|1943.59|1943.09|3608
1597151400000|2020-08-11 13:10:00|1947.33|1946.53|1942.81|1942.01|1948.02|1947.22|1938.96|1938.3|3595
1597151700000|2020-08-11 13:15:00|1942.82|1942.02|1945.1|1944.6|1946.81|1946.3|1941.02|1940.22|3276
1597152000000|2020-08-11 13:20:00|1945.07|1944.57|1953.19|1952.39|1953.6|1952.8|1944.91|1944.3|3235
1597152300000|2020-08-11 13:25:00|1953.2|1952.4|1954.69|1954.19|1956.07|1955.27|1950.14|1949.34|3047
1597152600000|2020-08-11 13:30:00|1954.71|1954.21|1951.37|1950.57|1956.21|1955.41|1949.87|1949.35|3518
1597152900000|2020-08-11 13:35:00|1951.39|1950.59|1958.32|1957.82|1958.72|1958.08|1950.72|1949.92|3154
1597153200000|2020-08-11 13:40:00|1958.37|1957.87|1957.13|1956.33|1958.47|1957.87|1953.76|1952.96|3035
1597153500000|2020-08-11 13:45:00|1957.17|1956.37|1949.23|1948.73|1957.69|1957.05|1948.63|1948.06|3239
1597153800000|2020-08-11 13:50:00|1949.37|1948.87|1951.33|1950.83|1952.84|1952.28|1946.99|1946.19|3132
1597154100000|2020-08-11 13:55:00|1951.37|1950.87|1943.76|1942.96|1952.14|1951.43|1942.86|1942.36|3294
1597154400000|2020-08-11 14:00:00|1943.66|1942.86|1943.41|1942.91|1944.95|1944.15|1940.31|1939.78|3382
1597154700000|2020-08-11 14:05:00|1943.52|1943.02|1947.96|1947.16|1948.12|1947.59|1940.43|1939.82|3234
1597155000000|2020-08-11 14:10:00|1947.99|1947.19|1950.45|1949.65|1952.33|1951.74|1947.17|1946.57|2969
1597155300000|2020-08-11 14:15:00|1950.44|1949.64|1948.41|1947.91|1952.61|1951.92|1948.41|1947.79|2823
1597155600000|2020-08-11 14:20:00|1948.4|1947.9|1950.71|1950.21|1950.88|1950.37|1945.52|1945.02|2803
1597155900000|2020-08-11 14:25:00|1950.77|1950.27|1947.79|1947.29|1951.87|1951.27|1947.79|1947.13|2711
1597156200000|2020-08-11 14:30:00|1947.86|1947.36|1948.29|1947.49|1949.55|1948.9|1944.75|1943.95|2998
1597156500000|2020-08-11 14:35:00|1948.32|1947.52|1953.09|1952.59|1953.66|1953.01|1947.47|1946.89|2840
1597156800000|2020-08-11 14:40:00|1953.12|1952.62|1955.56|1954.76|1955.81|1955.21|1951.36|1950.56|2686
1597157100000|2020-08-11 14:45:00|1955.44|1954.94|1953.57|1952.77|1956.29|1955.49|1951.76|1951.11|2597
1597157400000|2020-08-11 14:50:00|1953.42|1952.92|1953.58|1952.78|1955.83|1955.11|1952.26|1951.59|2817
1597157700000|2020-08-11 14:55:00|1953.62|1952.82|1950.28|1949.78|1953.77|1953.21|1949.13|1948.48|2630
1597158000000|2020-08-11 15:00:00|1950.27|1949.77|1953.16|1952.36|1953.71|1953.18|1947.67|1947.02|2645
1597158300000|2020-08-11 15:05:00|1953.18|1952.38|1952.81|1952.31|1954.05|1953.41|1951.6|1951.06|2587
1597158600000|2020-08-11 15:10:00|1952.88|1952.38|1950.37|1949.87|1953.8|1953.25|1950.22|1949.65|2548
1597158900000|2020-08-11 15:15:00|1950.38|1949.88|1951.55|1951.05|1952.39|1951.89|1949.04|1948.54|2273
1597159200000|2020-08-11 15:20:00|1951.53|1951.03|1948.11|1947.31|1953.15|1952.47|1947.35|1946.73|2773
1597159500000|2020-08-11 15:25:00|1948.12|1947.32|1944.16|1943.36|1948.66|1948.08|1943.5|1942.85|2813
1597159800000|2020-08-11 15:30:00|1944.2|1943.4|1945.76|1945.26|1946.14|1945.64|1942.39|1941.78|2658
1597160100000|2020-08-11 15:35:00|1945.78|1945.28|1944.75|1944.25|1947|1946.47|1944.29|1943.77|2620
1597160400000|2020-08-11 15:40:00|1944.8|1944.3|1945.94|1945.44|1946.96|1946.36|1944.71|1944.05|1951
1597160700000|2020-08-11 15:45:00|1945.93|1945.43|1941.7|1941.2|1947.59|1946.98|1941.62|1940.99|2527
1597161000000|2020-08-11 15:50:00|1941.71|1941.21|1942.55|1942.05|1943.64|1943.02|1940.09|1939.52|2650
1597161300000|2020-08-11 15:55:00|1942.53|1942.03|1943.62|1942.82|1944.14|1943.52|1938.25|1937.45|2755
1597161600000|2020-08-11 16:00:00|1943.64|1942.84|1944.1|1943.6|1945.57|1945.07|1941.25|1940.75|2633
1597161900000|2020-08-11 16:05:00|1944.25|1943.45|1948.16|1947.66|1948.81|1948.01|1943.73|1943.13|2536
1597162200000|2020-08-11 16:10:00|1948.1|1947.6|1946.28|1945.78|1948.33|1947.83|1945.93|1945.43|2123
1597162500000|2020-08-11 16:15:00|1946.42|1945.62|1946.17|1945.67|1948.03|1947.49|1945.87|1945.36|1532
1597162800000|2020-08-11 16:20:00|1946.36|1945.56|1950.25|1949.75|1950.58|1949.95|1945.43|1944.77|1705
1597163100000|2020-08-11 16:25:00|1950.23|1949.73|1949|1948.5|1950.4|1949.81|1948.18|1947.62|1392
1597163400000|2020-08-11 16:30:00|1949.12|1948.62|1947.37|1946.87|1949.12|1948.62|1946.7|1946.15|1523
1597163700000|2020-08-11 16:35:00|1947.45|1946.95|1947.54|1947.04|1948.75|1948.25|1946.53|1946|1389
1597164000000|2020-08-11 16:40:00|1947.5|1947|1945.04|1944.54|1948|1947.5|1943.77|1943.17|1562
1597164300000|2020-08-11 16:45:00|1945|1944.5|1944.37|1943.87|1946.2|1945.57|1944.08|1943.5|1545
1597164600000|2020-08-11 16:50:00|1944.34|1943.84|1943.28|1942.78|1945.78|1945.14|1942.65|1942.15|1566
1597164900000|2020-08-11 16:55:00|1943.25|1942.75|1942.28|1941.78|1944.76|1944.17|1941.46|1940.89|1858
1597165200000|2020-08-11 17:00:00|1942.32|1941.82|1944.03|1943.53|1945.02|1944.52|1942.11|1941.45|2407
1597165500000|2020-08-11 17:05:00|1943.98|1943.48|1939.65|1939.15|1944.14|1943.51|1938.48|1937.93|2412
1597165800000|2020-08-11 17:10:00|1939.64|1939.14|1936.41|1935.61|1939.74|1939.17|1932.31|1931.51|3047
1597166100000|2020-08-11 17:15:00|1936.39|1935.59|1934.81|1934.31|1937.46|1936.96|1932.77|1932.05|3094
1597166400000|2020-08-11 17:20:00|1934.77|1934.27|1936.66|1936.16|1939.22|1938.72|1933.37|1932.75|3240
1597166700000|2020-08-11 17:25:00|1936.55|1936.05|1937.04|1936.54|1937.97|1937.17|1933.86|1933.36|3049
1597167000000|2020-08-11 17:30:00|1937.02|1936.52|1938.52|1938.02|1939.62|1939.06|1936.09|1935.57|1725
1597167300000|2020-08-11 17:35:00|1938.37|1937.87|1936.86|1936.36|1938.44|1937.93|1935.95|1935.45|1567
1597167600000|2020-08-11 17:40:00|1936.89|1936.39|1935.29|1934.79|1937.6|1936.96|1934.19|1933.43|1577
1597167900000|2020-08-11 17:45:00|1935.28|1934.78|1935.24|1934.74|1936.67|1936.17|1934.18|1933.55|1918
1597168200000|2020-08-11 17:50:00|1935.22|1934.72|1928.37|1927.57|1935.45|1934.77|1927.81|1927.01|2747
1597168500000|2020-08-11 17:55:00|1928.35|1927.55|1926.09|1925.29|1930.8|1930.03|1923.12|1922.32|3317
1597168800000|2020-08-11 18:00:00|1926.01|1925.21|1924.79|1924.29|1926.17|1925.37|1921.37|1920.76|3199
1597169100000|2020-08-11 18:05:00|1924.67|1924.17|1921.91|1921.11|1926.49|1925.69|1921.82|1921.02|2947
1597169400000|2020-08-11 18:10:00|1921.97|1921.17|1920.65|1920.15|1924.78|1924.09|1920.16|1919.53|2819
1597169700000|2020-08-11 18:15:00|1920.66|1920.16|1924.2|1923.4|1924.99|1924.24|1919.49|1918.96|2801
1597170000000|2020-08-11 18:20:00|1923.88|1923.38|1920.82|1920.32|1926.65|1925.41|1920.08|1919.28|2589
1597170300000|2020-08-11 18:25:00|1920.95|1920.15|1912.84|1912.04|1921.84|1921.34|1912.81|1912.01|3085
1597170600000|2020-08-11 18:30:00|1912.86|1912.06|1917.08|1916.58|1918.27|1917.48|1910.28|1909.78|3214
1597170900000|2020-08-11 18:35:00|1917.11|1916.61|1913.25|1912.45|1917.11|1916.61|1912.72|1911.92|2666
1597171200000|2020-08-11 18:40:00|1913.23|1912.43|1915.42|1914.92|1917.9|1917.1|1913.17|1912.37|2651
1597171500000|2020-08-11 18:45:00|1915.48|1914.98|1915.17|1914.67|1918.57|1917.53|1914.08|1913.58|2659
1597171800000|2020-08-11 18:50:00|1915.2|1914.7|1918.21|1917.41|1918.24|1917.44|1915.04|1914.24|2448
1597172100000|2020-08-11 18:55:00|1918.2|1917.4|1922.89|1922.39|1923.7|1922.95|1916.74|1916.16|2635
1597172400000|2020-08-11 19:00:00|1922.92|1922.42|1924.41|1923.91|1925.96|1925.16|1921.55|1921.04|1832
1597172700000|2020-08-11 19:05:00|1924.53|1924.03|1922.21|1921.71|1924.99|1924.45|1921.37|1920.87|1633
1597173000000|2020-08-11 19:10:00|1922.25|1921.75|1928.2|1927.4|1928.77|1928.24|1921.78|1921.26|1760
1597173300000|2020-08-11 19:15:00|1928.24|1927.44|1923.58|1923.08|1928.29|1927.62|1923.41|1922.77|1620
1597173600000|2020-08-11 19:20:00|1923.61|1923.11|1921.64|1921.14|1924.95|1924.45|1920.75|1920.06|1793
1597173900000|2020-08-11 19:25:00|1921.78|1920.98|1924.13|1923.33|1925.61|1924.95|1921.52|1920.87|1719
1597174200000|2020-08-11 19:30:00|1924.17|1923.37|1917.19|1916.69|1924.67|1924.05|1916.72|1915.95|1767
1597174500000|2020-08-11 19:35:00|1917.21|1916.71|1922.05|1921.55|1922.27|1921.77|1916.6|1916.1|1738
1597174800000|2020-08-11 19:40:00|1922.01|1921.51|1922.22|1921.72|1922.56|1921.9|1920.02|1919.52|1464
1597175100000|2020-08-11 19:45:00|1922.19|1921.69|1921.49|1920.99|1922.39|1921.87|1919.84|1919.3|2255
1597175400000|2020-08-11 19:50:00|1921.51|1921.01|1917.94|1917.44|1922.35|1921.84|1917.52|1916.91|2634
1597175700000|2020-08-11 19:55:00|1917.93|1917.43|1916.62|1916.12|1919.4|1918.79|1916.22|1915.55|2757
1597176000000|2020-08-11 20:00:00|1916.65|1916.15|1916|1915.2|1917.68|1917.18|1915.5|1915|1010
1597176300000|2020-08-11 20:05:00|1915.8|1915.3|1912.85|1912.05|1916.37|1915.72|1912.69|1912.05|961
1597176600000|2020-08-11 20:10:00|1912.8|1912|1914.13|1913.63|1914.9|1914.34|1909.51|1909.01|1212
1597176900000|2020-08-11 20:15:00|1913.95|1913.45|1907.05|1906.25|1914.21|1913.48|1902.03|1901.21|1378
1597177200000|2020-08-11 20:20:00|1906.77|1905.97|1910.61|1909.81|1911.52|1910.72|1905.84|1905.17|1353
1597177500000|2020-08-11 20:25:00|1910.59|1909.79|1909.47|1908.67|1911.31|1910.51|1908.18|1907.62|1043
1597177800000|2020-08-11 20:30:00|1909.49|1908.69|1908.85|1908.05|1909.49|1908.88|1907.33|1906.83|828
1597178100000|2020-08-11 20:35:00|1908.88|1908.08|1908.53|1908.03|1909.95|1909.33|1907.99|1907.49|687
1597178400000|2020-08-11 20:40:00|1908.51|1908.01|1912.81|1912.01|1912.98|1912.43|1907.64|1907.14|1010
1597178700000|2020-08-11 20:45:00|1912.83|1912.03|1915.71|1914.91|1915.72|1915.06|1912.43|1911.88|1083
1597179000000|2020-08-11 20:50:00|1915.69|1914.89|1913.26|1912.46|1916.69|1915.91|1912.92|1912.32|908
1597179300000|2020-08-11 20:55:00|1913.22|1912.42|1912.34|1911.54|1914.57|1913.89|1911.13|1910.48|763
1597183200000|2020-08-11 22:00:00|1911.36|1910.56|1916.08|1915.28|1917.23|1915.64|1911.07|1909.39|1044
1597183500000|2020-08-11 22:05:00|1916.1|1915.3|1919.38|1918.58|1921.94|1920.56|1916.1|1914.15|1285
1597183800000|2020-08-11 22:10:00|1919.44|1918.64|1917.21|1916.41|1920.25|1918.65|1916.37|1914.65|720
1597184100000|2020-08-11 22:15:00|1917.19|1916.39|1921.18|1920.38|1922.2|1920.38|1916.49|1915.13|967
1597184400000|2020-08-11 22:20:00|1921.88|1919.48|1919.48|1918.68|1923.49|1921.98|1918.98|1916.95|893
1597184700000|2020-08-11 22:25:00|1919.6|1918.8|1920.99|1920.19|1922.39|1920.43|1919.13|1917.4|557
1597185000000|2020-08-11 22:30:00|1920.9|1920.1|1928.71|1926.59|1929.12|1927.46|1920.05|1918.4|972
1597185300000|2020-08-11 22:35:00|1927.72|1926.92|1928.76|1926.59|1931.17|1929.24|1925.83|1924.2|1313
1597185600000|2020-08-11 22:40:00|1928.89|1926.48|1926.62|1925.82|1928.95|1927.41|1926.24|1924.53|704
1597185900000|2020-08-11 22:45:00|1926.59|1925.79|1925.63|1924.83|1927.97|1927.12|1925.14|1924.14|757
1597186200000|2020-08-11 22:50:00|1925.68|1924.88|1926.78|1925.98|1927.48|1926.68|1925.59|1924.79|602
1597186500000|2020-08-11 22:55:00|1926.79|1925.99|1927.59|1926.79|1928.48|1927.14|1926.64|1924.93|531
1597186800000|2020-08-11 23:00:00|1927.51|1926.71|1925.21|1924.41|1928.74|1927.94|1924.57|1923.12|749
1597187100000|2020-08-11 23:05:00|1926.18|1924.01|1921.61|1919.09|1926.69|1925.28|1919.28|1917.71|900
1597187400000|2020-08-11 23:10:00|1921.85|1918.78|1916.68|1915.88|1921.85|1920.07|1916.57|1915.41|1136
1597187700000|2020-08-11 23:15:00|1916.57|1915.77|1915.86|1915.06|1918.57|1917.14|1914.9|1914.1|924
1597188000000|2020-08-11 23:20:00|1915.82|1915.02|1915.51|1914.71|1917.38|1916.58|1915.32|1914.65|710
1597188300000|2020-08-11 23:25:00|1915.49|1914.69|1917.74|1916.94|1919.07|1917.65|1915.42|1914.62|741
1597188600000|2020-08-11 23:30:00|1918.49|1916.22|1919.49|1918.69|1920.77|1919.71|1917.65|1916.22|791
1597188900000|2020-08-11 23:35:00|1919.44|1918.64|1918.23|1917.43|1919.91|1919.11|1917.95|1916.7|615
1597189200000|2020-08-11 23:40:00|1918.21|1917.41|1917.83|1917.03|1918.67|1917.43|1916.27|1914.86|951
1597189500000|2020-08-11 23:45:00|1917.66|1916.86|1914.99|1914.19|1918.5|1917.09|1914.71|1913.91|917
1597189800000|2020-08-11 23:50:00|1915.07|1914.27|1907.29|1906.49|1915.75|1914.95|1906.92|1906.42|1244
1597190100000|2020-08-11 23:55:00|1907.27|1906.47|1909.77|1908.97|1910.08|1909.28|1906.04|1905.24|1389
1597190400000|2020-08-12 00:00:00|1909.74|1908.94|1915.23|1914.43|1915.9|1914.57|1909.63|1908.83|1244
1597190700000|2020-08-12 00:05:00|1915.14|1914.34|1918.46|1917.66|1919.72|1918.92|1915.05|1914.25|1256
1597191000000|2020-08-12 00:10:00|1918.44|1917.64|1918.92|1918.12|1919.92|1919.11|1916.65|1915.28|980
1597191300000|2020-08-12 00:15:00|1919.12|1918.32|1918.51|1917.71|1919.65|1918.58|1917.85|1917.19|750
1597191600000|2020-08-12 00:20:00|1918.5|1917.7|1923.98|1923.18|1924.17|1923.37|1918.15|1917.35|1044
1597191900000|2020-08-12 00:25:00|1924.03|1923.23|1924.25|1923.45|1924.69|1923.89|1922.5|1921.7|1108
1597192200000|2020-08-12 00:30:00|1924.33|1923.53|1925.91|1925.11|1925.91|1925.11|1922.62|1921.82|1246
1597192500000|2020-08-12 00:35:00|1925.85|1925.05|1921.03|1920.23|1925.87|1925.07|1920.03|1919.23|1114
1597192800000|2020-08-12 00:40:00|1921.01|1920.21|1920.8|1920|1921.11|1920.31|1918.6|1917.8|1185
1597193100000|2020-08-12 00:45:00|1920.84|1920.04|1921.62|1920.82|1922.45|1921.76|1919.6|1919.09|674
1597193400000|2020-08-12 00:50:00|1921.6|1920.8|1925.29|1924.49|1927.18|1925.77|1921.09|1920.37|989
1597193700000|2020-08-12 00:55:00|1925.27|1924.47|1924.38|1923.58|1926.3|1925.5|1923.6|1922.44|850
1597194000000|2020-08-12 01:00:00|1924.45|1923.65|1919.84|1919.04|1925.39|1924.59|1919.63|1918.83|1329
1597194300000|2020-08-12 01:05:00|1919.86|1919.06|1922.34|1921.54|1922.87|1922.07|1919.86|1919.06|925
1597194600000|2020-08-12 01:10:00|1922.35|1921.55|1920.87|1920.37|1922.35|1921.64|1920.37|1919.87|696
1597194900000|2020-08-12 01:15:00|1921.02|1920.22|1919.16|1918.66|1921.08|1920.36|1917.9|1917.32|956
1597195200000|2020-08-12 01:20:00|1919.14|1918.64|1917.64|1917.14|1919.61|1918.65|1916.14|1915.64|1083
1597195500000|2020-08-12 01:25:00|1917.79|1916.99|1916.37|1915.57|1918.12|1917.45|1916.07|1915.36|1011
1597195800000|2020-08-12 01:30:00|1916.2|1915.7|1913.97|1913.17|1917.33|1916.53|1913.5|1912.7|1097
1597196100000|2020-08-12 01:35:00|1914.04|1913.24|1913.35|1912.55|1915.53|1914.34|1912.28|1911.48|1128
1597196400000|2020-08-12 01:40:00|1913.38|1912.58|1901.28|1900.48|1913.53|1912.73|1900.81|1900.01|1657
1597196700000|2020-08-12 01:45:00|1901.28|1900.48|1897.89|1897.09|1901.34|1900.54|1890.7|1886.91|3070
1597197000000|2020-08-12 01:50:00|1897.85|1897.05|1892.1|1891.3|1902.92|1898.93|1891.41|1890.34|2605
1597197300000|2020-08-12 01:55:00|1892.03|1891.23|1891.58|1890.78|1893.92|1892.46|1888.59|1887.2|2593
1597197600000|2020-08-12 02:00:00|1891.63|1890.83|1881.81|1881.01|1892.29|1890.89|1881.76|1880.26|3098
1597197900000|2020-08-12 02:05:00|1881.73|1880.93|1880.94|1880.14|1884.24|1882.71|1873.3|1868.68|3424
1597198200000|2020-08-12 02:10:00|1880.99|1880.19|1883.67|1881.54|1888.72|1885.84|1879.56|1877.78|2683
1597198500000|2020-08-12 02:15:00|1883.94|1881.37|1883.29|1882.49|1886.41|1885.22|1882.37|1880.89|1509
1597198800000|2020-08-12 02:20:00|1883.35|1882.55|1884.75|1882.38|1885.14|1883.43|1879.11|1877.9|1582
1597199100000|2020-08-12 02:25:00|1884.71|1882.58|1889.01|1886.94|1890.71|1888.85|1882.78|1880.98|1544
1597199400000|2020-08-12 02:30:00|1888.91|1886.75|1893.42|1892.62|1897.65|1895.41|1887.94|1886.6|1522
1597199700000|2020-08-12 02:35:00|1893.47|1892.67|1896.36|1895.56|1896.99|1895.77|1892.93|1891.49|1189
1597200000000|2020-08-12 02:40:00|1896.39|1895.59|1896.07|1895.27|1899.97|1898.61|1895.11|1894.08|1439
1597200300000|2020-08-12 02:45:00|1896.06|1895.26|1891.42|1890.62|1897.92|1895.64|1890.99|1889.72|1323
1597200600000|2020-08-12 02:50:00|1891.56|1890.76|1887.3|1886.5|1892.14|1890.76|1886.7|1885.53|1420
1597200900000|2020-08-12 02:55:00|1887.26|1886.46|1887.76|1886.96|1890.49|1889.47|1884.04|1882.68|1329
1597201200000|2020-08-12 03:00:00|1887.71|1886.91|1890.63|1888.59|1893.63|1891.75|1887.26|1886.1|1118
1597201500000|2020-08-12 03:05:00|1890.76|1888.66|1889.68|1888.88|1891.27|1889.88|1886.35|1885.55|1129
1597201800000|2020-08-12 03:10:00|1889.7|1888.9|1890.11|1889.31|1892.91|1892.11|1888.46|1887.66|1009
1597202100000|2020-08-12 03:15:00|1889.98|1889.18|1890.63|1889.83|1891.09|1890.06|1887.77|1887.27|916
1597202400000|2020-08-12 03:20:00|1890.35|1889.55|1891.12|1890.32|1892.72|1891.63|1889|1888.2|873
1597202700000|2020-08-12 03:25:00|1891.11|1890.31|1890.08|1889.28|1892|1890.54|1886.5|1885.31|1000
1597203000000|2020-08-12 03:30:00|1890.15|1889.35|1893.99|1893.19|1894.9|1894.1|1889.82|1889.02|974
1597203300000|2020-08-12 03:35:00|1893.98|1893.18|1892.62|1891.82|1894.6|1893.8|1892.48|1891.68|850
1597203600000|2020-08-12 03:40:00|1892.57|1891.77|1891.97|1891.47|1893.91|1893.11|1891.23|1890.57|878
1597203900000|2020-08-12 03:45:00|1891.91|1891.41|1889.67|1888.87|1892.43|1891.83|1889.25|1888.65|924
1597204200000|2020-08-12 03:50:00|1889.73|1888.93|1890.75|1889.95|1891.35|1890.64|1889.2|1888.56|947
1597204500000|2020-08-12 03:55:00|1890.56|1890.06|1885.76|1884.96|1890.9|1890.3|1885.58|1884.04|1076
1597204800000|2020-08-12 04:00:00|1885.55|1884.75|1886.18|1885.38|1887.87|1886.85|1884.33|1883.2|978
1597205100000|2020-08-12 04:05:00|1886.15|1885.35|1879.93|1879.13|1887.8|1885.45|1879.88|1879|1172
1597205400000|2020-08-12 04:10:00|1880.03|1879.23|1882.09|1880.04|1883.3|1881.73|1879.26|1878.35|1095
1597205700000|2020-08-12 04:15:00|1881.45|1880.65|1880.98|1880.18|1884.24|1882.39|1880.72|1879.46|969
1597206000000|2020-08-12 04:20:00|1881.01|1880.21|1877.05|1876.25|1882.72|1881.02|1875.55|1874.48|1229
1597206300000|2020-08-12 04:25:00|1877.03|1876.23|1867.79|1866.99|1879.55|1878.14|1864.7|1861.37|1511
1597206600000|2020-08-12 04:30:00|1867.85|1867.05|1872.99|1872.19|1874.43|1872.81|1864.62|1863.23|1753
1597206900000|2020-08-12 04:35:00|1873.06|1872.26|1876.52|1875.72|1877.05|1876.09|1872.95|1871.1|1386
1597207200000|2020-08-12 04:40:00|1876.58|1875.78|1876.03|1875.23|1877.15|1875.83|1873.48|1872.22|1116
1597207500000|2020-08-12 04:45:00|1875.86|1875.06|1886.45|1885.65|1888.15|1886.35|1874.78|1873.98|1641
1597207800000|2020-08-12 04:50:00|1886.42|1885.62|1884.98|1884.18|1886.54|1885.74|1883.63|1882.23|1065
1597208100000|2020-08-12 04:55:00|1885|1884.2|1882.36|1881.56|1885.11|1884.31|1879.82|1878.62|1117
1597208400000|2020-08-12 05:00:00|1882.41|1881.61|1879.12|1878.32|1885.09|1883.75|1877.35|1876.4|1228
1597208700000|2020-08-12 05:05:00|1879.15|1878.35|1876.87|1876.07|1882.11|1880.99|1874.3|1873.5|1150
1597209000000|2020-08-12 05:10:00|1876.96|1876.16|1874.92|1874.12|1878.23|1876.85|1874.78|1873.52|989
1597209300000|2020-08-12 05:15:00|1874.82|1874.02|1881.94|1881.14|1882|1881.2|1873.63|1872.4|1211
1597209600000|2020-08-12 05:20:00|1881.9|1881.1|1880.58|1878.51|1882.15|1881.1|1878.8|1877.4|934
1597209900000|2020-08-12 05:25:00|1880.59|1878.36|1880.41|1879.61|1881.97|1880.99|1879.63|1878.13|728
1597210200000|2020-08-12 05:30:00|1880.46|1879.66|1881.04|1880.24|1883.24|1882.23|1879.91|1878.8|827
1597210500000|2020-08-12 05:35:00|1881.1|1880.3|1882.03|1881.23|1882.61|1881.64|1880.12|1879.32|722
1597210800000|2020-08-12 05:40:00|1882.28|1881.48|1881.36|1880.56|1883.82|1882.32|1880.47|1879.5|716
1597211100000|2020-08-12 05:45:00|1881.32|1880.52|1880.5|1879.7|1882.28|1881.28|1879.87|1879.07|613
1597211400000|2020-08-12 05:50:00|1880.54|1879.74|1882|1881.2|1883.71|1882.65|1880.54|1879.64|907
1597211700000|2020-08-12 05:55:00|1882.04|1881.24|1881.1|1880.3|1883.54|1882.74|1880.19|1879.34|999
1597212000000|2020-08-12 06:00:00|1880.95|1880.15|1885.8|1885|1886.87|1886.14|1880.32|1879.82|1452
1597212300000|2020-08-12 06:05:00|1885.75|1884.95|1888.73|1887.93|1890.41|1889.15|1885.75|1884.95|1496
1597212600000|2020-08-12 06:10:00|1887.92|1887.12|1893.79|1892.99|1894.57|1893.77|1887.21|1886.41|1596
1597212900000|2020-08-12 06:15:00|1893.58|1892.78|1896.75|1895.95|1900.18|1898.55|1892.45|1891.65|2769
1597213200000|2020-08-12 06:20:00|1896.77|1895.97|1897.55|1896.75|1898.63|1897.86|1892.37|1891.47|2228
1597213500000|2020-08-12 06:25:00|1897.58|1896.78|1900.96|1898.94|1901.19|1900.13|1894.24|1893.08|2428
1597213800000|2020-08-12 06:30:00|1900.43|1899.63|1899.26|1898.46|1900.5|1899.7|1897.78|1896.98|1364
1597214100000|2020-08-12 06:35:00|1899.25|1898.45|1902.89|1902.09|1903.52|1902.72|1898.93|1898.13|1577
1597214400000|2020-08-12 06:40:00|1902.93|1902.13|1904.59|1903.79|1906.58|1905.78|1902.02|1901.22|1758
1597214700000|2020-08-12 06:45:00|1904.52|1903.72|1911.56|1910.76|1911.56|1910.76|1903.83|1903.33|2564
1597215000000|2020-08-12 06:50:00|1911.52|1910.72|1916.43|1915.63|1922.5|1921.7|1911.35|1910.55|3450
1597215300000|2020-08-12 06:55:00|1916.38|1915.58|1914.32|1913.52|1919.53|1918.73|1909.47|1908.67|2982
1597215600000|2020-08-12 07:00:00|1914.39|1913.59|1916.54|1915.74|1918.59|1917.86|1913.76|1913.26|1777
1597215900000|2020-08-12 07:05:00|1916.45|1915.65|1917.85|1917.35|1918.16|1917.66|1913.12|1912.33|1640
1597216200000|2020-08-12 07:10:00|1918|1917.2|1922.1|1921.3|1922.72|1921.95|1915.31|1914.63|1591
1597216500000|2020-08-12 07:15:00|1922.05|1921.25|1920.09|1919.29|1922.08|1921.28|1918.01|1917.41|1614
1597216800000|2020-08-12 07:20:00|1920.07|1919.27|1919.97|1919.17|1922.31|1921.81|1917.09|1916.54|1663
1597217100000|2020-08-12 07:25:00|1919.96|1919.16|1919.75|1919.25|1921.08|1920.54|1918.61|1918.06|1390
1597217400000|2020-08-12 07:30:00|1919.74|1919.24|1929.07|1928.27|1930.34|1929.69|1919.64|1919.14|2837
1597217700000|2020-08-12 07:35:00|1929.13|1928.33|1937.38|1936.58|1937.95|1937.15|1928.78|1927.98|3220
1597218000000|2020-08-12 07:40:00|1937.36|1936.56|1930.86|1930.36|1937.7|1936.9|1930.04|1929.24|2709
1597218300000|2020-08-12 07:45:00|1931|1930.5|1935.9|1935.4|1936.06|1935.46|1930.44|1929.9|1628
1597218600000|2020-08-12 07:50:00|1935.92|1935.42|1940.23|1939.43|1940.29|1939.64|1934.33|1933.83|1668
1597218900000|2020-08-12 07:55:00|1940.21|1939.41|1937.09|1936.29|1940.25|1939.75|1935.02|1934.24|1714
1597219200000|2020-08-12 08:00:00|1937.08|1936.28|1936.34|1935.54|1938.87|1938.13|1935.18|1934.51|2064
1597219500000|2020-08-12 08:05:00|1936.28|1935.48|1940.76|1939.96|1941.47|1940.84|1935.68|1934.88|2283
1597219800000|2020-08-12 08:10:00|1940.75|1939.95|1943.99|1943.19|1944.42|1943.62|1939.38|1938.79|2571
1597220100000|2020-08-12 08:15:00|1944|1943.2|1947.97|1947.17|1948.29|1947.6|1942.4|1941.6|1637
1597220400000|2020-08-12 08:20:00|1948.01|1947.21|1947.18|1946.68|1949.85|1949.1|1946.79|1946.18|1670
1597220700000|2020-08-12 08:25:00|1947.37|1946.87|1945.4|1944.6|1947.91|1947.25|1943.03|1942.23|1579
1597221000000|2020-08-12 08:30:00|1945.33|1944.53|1933.93|1933.13|1945.94|1945.14|1933.26|1932.46|2642
1597221300000|2020-08-12 08:35:00|1933.96|1933.16|1930.46|1929.66|1936.03|1935.23|1928.26|1927.58|2602
1597221600000|2020-08-12 08:40:00|1930.58|1929.78|1930.06|1929.26|1934.88|1934.08|1929.02|1928.52|2237
1597221900000|2020-08-12 08:45:00|1930.08|1929.28|1921.87|1921.07|1932.16|1931.36|1921.87|1921.07|2517
1597222200000|2020-08-12 08:50:00|1921.79|1920.99|1918.92|1918.12|1925.19|1924.44|1917.57|1916.77|2702
1597222500000|2020-08-12 08:55:00|1918.96|1918.16|1931.24|1930.44|1931.73|1931.12|1917.84|1917.04|2826
1597222800000|2020-08-12 09:00:00|1931.35|1930.55|1930.84|1930.04|1933.79|1932.99|1926.06|1925.26|1684
1597223100000|2020-08-12 09:05:00|1930.83|1930.03|1926.92|1926.12|1933.11|1932.31|1926.04|1925.24|1467
1597223400000|2020-08-12 09:10:00|1926.91|1926.11|1928.97|1928.17|1930.81|1930.01|1926.74|1925.94|1281
1597223700000|2020-08-12 09:15:00|1928.95|1928.15|1929.23|1928.43|1931.72|1930.92|1928.94|1928.14|1276
1597224000000|2020-08-12 09:20:00|1929.06|1928.26|1935.24|1934.44|1937.49|1936.69|1926.92|1926.12|1496
1597224300000|2020-08-12 09:25:00|1935.29|1934.49|1935.75|1934.95|1936.74|1935.94|1934.11|1933.44|1330
1597224600000|2020-08-12 09:30:00|1935.77|1934.97|1933.69|1932.89|1936.01|1935.21|1932.17|1931.37|1182
1597224900000|2020-08-12 09:35:00|1933.65|1932.85|1933.49|1932.99|1934.2|1933.53|1930.68|1929.88|1190
1597225200000|2020-08-12 09:40:00|1933.5|1933|1928.84|1928.34|1933.7|1933.09|1927.8|1927.16|1204
1597225500000|2020-08-12 09:45:00|1928.82|1928.32|1928.22|1927.42|1930.69|1930.09|1926.35|1925.55|1038
1597225800000|2020-08-12 09:50:00|1928.12|1927.32|1933.9|1933.1|1935.59|1934.79|1928.12|1927.32|1349
1597226100000|2020-08-12 09:55:00|1933.77|1932.97|1932.78|1931.98|1934.45|1933.65|1930.35|1929.85|1057
1597226400000|2020-08-12 10:00:00|1932.69|1931.89|1932.16|1931.36|1933.08|1932.28|1928.86|1928.07|1113
1597226700000|2020-08-12 10:05:00|1932.01|1931.21|1931.58|1930.78|1932.97|1932.46|1930.61|1930.1|895
1597227000000|2020-08-12 10:10:00|1931.56|1930.76|1933.62|1932.82|1935.32|1934.52|1931.17|1930.51|1065
1597227300000|2020-08-12 10:15:00|1933.64|1932.84|1931.5|1931|1934.71|1934.07|1930.13|1929.46|983
1597227600000|2020-08-12 10:20:00|1931.65|1930.85|1931.31|1930.51|1931.89|1931.22|1930.61|1930.11|814
1597227900000|2020-08-12 10:25:00|1931.07|1930.57|1931.26|1930.76|1931.74|1931.14|1930.42|1929.77|793
1597228200000|2020-08-12 10:30:00|1931.3|1930.8|1932.27|1931.47|1935.6|1934.8|1930.53|1929.97|893
1597228500000|2020-08-12 10:35:00|1932.26|1931.46|1932.5|1932|1934.39|1933.69|1931.34|1930.54|812
1597228800000|2020-08-12 10:40:00|1932.6|1932.1|1932.89|1932.39|1933.43|1932.93|1932.03|1931.42|677
1597229100000|2020-08-12 10:45:00|1933.01|1932.21|1932.27|1931.77|1933.27|1932.65|1931.69|1931.15|701
1597229400000|2020-08-12 10:50:00|1932.3|1931.8|1932.66|1932.16|1933.21|1932.58|1931.86|1931.35|781
1597229700000|2020-08-12 10:55:00|1932.69|1932.19|1932.73|1932.23|1933.35|1932.85|1931.92|1931.42|800
1597230000000|2020-08-12 11:00:00|1932.74|1932.24|1932.62|1932.12|1934.18|1933.64|1932.34|1931.73|976
1597230300000|2020-08-12 11:05:00|1932.6|1932.1|1935.34|1934.54|1936.39|1935.79|1932.41|1931.91|969
1597230600000|2020-08-12 11:10:00|1935.39|1934.59|1940.04|1939.24|1940.44|1939.94|1934.3|1933.68|1263
1597230900000|2020-08-12 11:15:00|1940.19|1939.39|1942.96|1942.46|1943.63|1942.98|1938.75|1938.17|1960
1597231200000|2020-08-12 11:20:00|1942.95|1942.45|1937.84|1937.04|1944.96|1944.29|1927.44|1925.16|2701
1597231500000|2020-08-12 11:25:00|1937.85|1937.05|1934.07|1933.27|1938.64|1937.97|1931.26|1930.7|2416
1597231800000|2020-08-12 11:30:00|1934.01|1933.21|1933.9|1933.1|1936.3|1935.5|1933.03|1932.23|1237
1597232100000|2020-08-12 11:35:00|1933.89|1933.09|1933.78|1933.28|1935.36|1934.73|1932.3|1931.5|982
1597232400000|2020-08-12 11:40:00|1933.8|1933.3|1930.08|1929.28|1934.01|1933.34|1929.03|1928.23|1431
1597232700000|2020-08-12 11:45:00|1930.09|1929.29|1924.59|1923.79|1930.21|1929.41|1923.69|1922.89|1647
1597233000000|2020-08-12 11:50:00|1924.57|1923.77|1924.92|1924.42|1926.76|1926.07|1922.71|1921.91|1535
1597233300000|2020-08-12 11:55:00|1924.98|1924.48|1929.61|1929.11|1931.11|1930.31|1924.97|1924.47|1564
1597233600000|2020-08-12 12:00:00|1929.59|1929.09|1927.97|1927.47|1931.77|1930.97|1923.05|1922.25|2943
1597233900000|2020-08-12 12:05:00|1928|1927.5|1929.47|1928.67|1933.06|1932.26|1926.09|1925.56|2465
1597234200000|2020-08-12 12:10:00|1929.51|1928.71|1932.42|1931.62|1933.1|1932.4|1929.34|1928.54|1854
1597234500000|2020-08-12 12:15:00|1932.38|1931.58|1931.47|1930.67|1932.67|1931.87|1928.58|1927.78|1911
1597234800000|2020-08-12 12:20:00|1931.48|1930.68|1936.01|1935.21|1938.44|1937.64|1930.7|1929.9|2617
1597235100000|2020-08-12 12:25:00|1936.03|1935.23|1935.37|1934.57|1940.09|1939.5|1935.36|1933.73|2665
1597235400000|2020-08-12 12:30:00|1936.3|1934.09|1934.62|1933.82|1936.69|1934.98|1929.72|1929.22|2981
1597235700000|2020-08-12 12:35:00|1934.58|1933.78|1936.62|1935.82|1938.46|1937.66|1934.11|1933.31|2676
1597236000000|2020-08-12 12:40:00|1936.58|1935.78|1934.29|1933.49|1938.25|1937.47|1933.92|1933.27|2200
1597236300000|2020-08-12 12:45:00|1934.33|1933.53|1937.47|1936.67|1938.64|1938.14|1934.1|1933.39|1470
1597236600000|2020-08-12 12:50:00|1937.46|1936.66|1937.01|1936.51|1937.8|1937.3|1934.88|1934.26|1413
1597236900000|2020-08-12 12:55:00|1936.97|1936.47|1937.7|1936.9|1940.03|1939.23|1935.45|1934.7|1485
1597237200000|2020-08-12 13:00:00|1937.73|1936.93|1935.75|1935.25|1942.5|1942|1935.14|1934.52|3210
1597237500000|2020-08-12 13:05:00|1935.48|1934.98|1935.69|1935.19|1936.68|1936.16|1932.48|1931.91|2805
1597237800000|2020-08-12 13:10:00|1935.7|1935.2|1941.81|1941.01|1943.86|1943.06|1935.13|1934.53|2950
1597238100000|2020-08-12 13:15:00|1941.77|1940.97|1942|1941.2|1943.6|1942.86|1939.96|1939.16|2399
1597238400000|2020-08-12 13:20:00|1942.02|1941.22|1941.76|1941.26|1944.67|1943.98|1940.82|1940.32|2595
1597238700000|2020-08-12 13:25:00|1941.75|1941.25|1944.25|1943.75|1944.72|1944.22|1940.73|1940.23|2363
1597239000000|2020-08-12 13:30:00|1944.19|1943.69|1939.3|1938.8|1945.72|1945.22|1938.36|1937.86|3245
1597239300000|2020-08-12 13:35:00|1939.39|1938.89|1937.39|1936.89|1940.36|1939.86|1935.94|1935.44|3061
1597239600000|2020-08-12 13:40:00|1937.38|1936.88|1940.74|1940.24|1943.19|1942.69|1937.18|1936.68|2859
1597239900000|2020-08-12 13:45:00|1940.76|1940.26|1936.45|1935.95|1941.52|1941.02|1933.49|1932.99|3014
1597240200000|2020-08-12 13:50:00|1936.62|1936.12|1936.2|1935.7|1939.48|1938.84|1933.9|1933.35|3028
1597240500000|2020-08-12 13:55:00|1936.36|1935.86|1938.05|1937.55|1940.06|1939.56|1935.08|1934.5|2632
1597240800000|2020-08-12 14:00:00|1937.86|1937.36|1932.47|1931.97|1938.27|1937.77|1932.03|1931.53|2915
1597241100000|2020-08-12 14:05:00|1932.45|1931.95|1930.1|1929.6|1932.96|1932.46|1927.91|1927.31|3235
1597241400000|2020-08-12 14:10:00|1930.09|1929.59|1935.64|1935.14|1935.91|1935.41|1928.68|1928.18|2920
1597241700000|2020-08-12 14:15:00|1935.66|1935.16|1936.91|1936.41|1937.73|1937.09|1933.47|1932.91|2683
1597242000000|2020-08-12 14:20:00|1936.92|1936.42|1940.19|1939.69|1940.83|1940.18|1936.34|1935.84|2565
1597242300000|2020-08-12 14:25:00|1940.21|1939.71|1940.9|1940.4|1941.75|1941.25|1937.69|1937.19|2534
1597242600000|2020-08-12 14:30:00|1940.98|1940.48|1941.36|1940.86|1942.39|1941.89|1939.04|1938.41|2596
1597242900000|2020-08-12 14:35:00|1941.38|1940.88|1937.75|1937.25|1941.54|1941.04|1937.3|1936.62|2289
1597243200000|2020-08-12 14:40:00|1937.77|1937.27|1939.36|1938.86|1940.65|1940.07|1937.46|1936.96|2182
1597243500000|2020-08-12 14:45:00|1939.37|1938.87|1939.49|1938.99|1941.52|1941.02|1938.34|1937.84|2214
1597243800000|2020-08-12 14:50:00|1939.5|1939|1945.39|1944.89|1946.19|1945.69|1939.32|1938.78|2461
1597244100000|2020-08-12 14:55:00|1945.41|1944.91|1947.93|1947.43|1948.23|1947.73|1943.54|1942.91|2913
1597244400000|2020-08-12 15:00:00|1947.92|1947.42|1945.31|1944.81|1948.36|1947.86|1944.29|1943.79|1770
1597244700000|2020-08-12 15:05:00|1945.32|1944.82|1946.98|1946.48|1947.52|1946.91|1945.21|1944.71|1596
1597245000000|2020-08-12 15:10:00|1946.97|1946.47|1944.42|1943.92|1947.8|1947.22|1944.29|1943.66|1542
1597245300000|2020-08-12 15:15:00|1944.41|1943.91|1941.85|1941.35|1945.49|1944.85|1941.08|1940.58|2374
1597245600000|2020-08-12 15:20:00|1941.84|1941.34|1940.34|1939.84|1944.14|1943.64|1938.81|1938.19|2530
1597245900000|2020-08-12 15:25:00|1940.3|1939.8|1938.99|1938.49|1941.31|1940.81|1938.55|1938.01|2337
1597246200000|2020-08-12 15:30:00|1939.01|1938.51|1940.97|1940.47|1941.83|1941.33|1938.22|1937.72|1553
1597246500000|2020-08-12 15:35:00|1940.9|1940.4|1938.81|1938.31|1940.95|1940.45|1938.69|1938.09|1516
1597246800000|2020-08-12 15:40:00|1938.84|1938.34|1943.64|1943.14|1944.07|1943.39|1938.84|1938.25|1531
1597247100000|2020-08-12 15:45:00|1943.73|1943.23|1941.7|1941.2|1944.3|1943.76|1941.63|1941.08|1612
1597247400000|2020-08-12 15:50:00|1941.68|1941.18|1943.21|1942.71|1945.77|1945.27|1941.66|1941.16|1572
1597247700000|2020-08-12 15:55:00|1943.29|1942.79|1941.71|1941.21|1944.52|1944.02|1941.49|1940.99|1551
1597248000000|2020-08-12 16:00:00|1941.69|1941.19|1945.35|1944.85|1945.76|1945.26|1941.68|1941.18|1544
1597248300000|2020-08-12 16:05:00|1945.34|1944.84|1946.04|1945.54|1946.86|1946.36|1943.82|1943.23|1552
1597248600000|2020-08-12 16:10:00|1946.03|1945.53|1945.33|1944.83|1947.58|1946.98|1945.18|1944.68|1571
1597248900000|2020-08-12 16:15:00|1945.34|1944.84|1943.12|1942.62|1946.1|1945.6|1943.12|1942.62|1445
1597249200000|2020-08-12 16:20:00|1943.1|1942.6|1945.21|1944.71|1945.58|1945.08|1942.28|1941.78|1413
1597249500000|2020-08-12 16:25:00|1945.28|1944.78|1945.26|1944.76|1947.08|1946.58|1944.48|1943.9|1375
1597249800000|2020-08-12 16:30:00|1945.25|1944.75|1946.83|1946.33|1947.15|1946.58|1945.23|1944.72|1333
1597250100000|2020-08-12 16:35:00|1946.84|1946.34|1946.91|1946.41|1947.6|1947.1|1946.35|1945.85|1282
1597250400000|2020-08-12 16:40:00|1946.92|1946.42|1949.43|1948.93|1949.68|1949.07|1945.88|1945.38|1348
1597250700000|2020-08-12 16:45:00|1949.37|1948.87|1948.12|1947.62|1949.47|1948.97|1947.16|1946.66|1526
1597251000000|2020-08-12 16:50:00|1948.11|1947.61|1948.36|1947.86|1949.1|1948.49|1947.64|1947.1|1547
1597251300000|2020-08-12 16:55:00|1948.34|1947.84|1947.19|1946.69|1948.93|1948.35|1944.96|1944.46|1662
1597251600000|2020-08-12 17:00:00|1947.2|1946.7|1947.67|1947.17|1949.33|1948.73|1946.47|1945.97|1599
1597251900000|2020-08-12 17:05:00|1947.75|1947.25|1945.02|1944.52|1948.38|1947.83|1944.58|1944.03|1524
1597252200000|2020-08-12 17:10:00|1945.04|1944.54|1944.32|1943.82|1945.61|1945.11|1943.98|1943.48|1387
1597252500000|2020-08-12 17:15:00|1944.31|1943.81|1942.82|1942.32|1946.39|1945.89|1942.82|1942.22|1412
1597252800000|2020-08-12 17:20:00|1942.84|1942.34|1942.25|1941.75|1943.19|1942.69|1940.86|1940.36|1552
1597253100000|2020-08-12 17:25:00|1942.26|1941.76|1938.72|1938.22|1942.26|1941.76|1937.66|1937.16|1771
1597253400000|2020-08-12 17:30:00|1938.62|1938.12|1938.03|1937.53|1940.62|1940.12|1937.72|1937.22|1471
1597253700000|2020-08-12 17:35:00|1938.02|1937.52|1935.64|1935.14|1939.22|1938.69|1932.66|1932.16|1729
1597254000000|2020-08-12 17:40:00|1935.67|1935.17|1937.27|1936.77|1937.81|1937.31|1934.55|1934.05|1305
1597254300000|2020-08-12 17:45:00|1937.26|1936.76|1936.19|1935.69|1937.66|1937.16|1935.83|1935.33|1181
1597254600000|2020-08-12 17:50:00|1936.18|1935.68|1937.93|1937.43|1938.78|1938.28|1935.22|1934.67|1268
1597254900000|2020-08-12 17:55:00|1937.94|1937.44|1937.52|1937.02|1939.91|1939.41|1937.3|1936.66|1243
1597255200000|2020-08-12 18:00:00|1937.44|1936.94|1937.72|1937.22|1939.07|1938.57|1937.04|1936.54|1182
1597255500000|2020-08-12 18:05:00|1937.9|1937.1|1940.12|1939.62|1940.61|1940.06|1937.75|1937.1|1343
1597255800000|2020-08-12 18:10:00|1940.13|1939.63|1937.61|1937.11|1940.31|1939.81|1937.56|1937|1203
1597256100000|2020-08-12 18:15:00|1937.6|1937.1|1936.06|1935.56|1937.74|1937.24|1935.03|1934.53|1391
1597256400000|2020-08-12 18:20:00|1936.09|1935.59|1935.14|1934.64|1937.96|1937.39|1934.67|1934.17|1389
1597256700000|2020-08-12 18:25:00|1935.15|1934.65|1934.35|1933.85|1936.64|1936.14|1933.56|1933.06|1466
1597257000000|2020-08-12 18:30:00|1934.34|1933.84|1933.73|1933.23|1935.86|1935.29|1933.21|1932.71|1370
1597257300000|2020-08-12 18:35:00|1933.71|1933.21|1933.07|1932.57|1934.04|1933.54|1931.74|1931.24|1416
1597257600000|2020-08-12 18:40:00|1933.06|1932.56|1933.77|1933.27|1935.65|1935.15|1933.03|1932.53|1275
1597257900000|2020-08-12 18:45:00|1933.76|1933.26|1932.84|1932.34|1934.08|1933.58|1932.34|1931.84|956
1597258200000|2020-08-12 18:50:00|1932.82|1932.32|1931.83|1931.33|1933.12|1932.62|1929.95|1929.45|1268
1597258500000|2020-08-12 18:55:00|1931.81|1931.31|1928.52|1928.02|1931.86|1931.36|1927.94|1927.27|1556
1597258800000|2020-08-12 19:00:00|1928.5|1928|1929.52|1929.02|1932.05|1931.44|1928.5|1928|1596
1597259100000|2020-08-12 19:05:00|1929.5|1929|1927.65|1927.15|1930.02|1929.52|1927.53|1927.03|1454
1597259400000|2020-08-12 19:10:00|1927.64|1927.14|1929.41|1928.91|1930.09|1929.59|1926.32|1925.82|1306
1597259700000|2020-08-12 19:15:00|1929.43|1928.93|1925.94|1925.44|1929.5|1929|1924.85|1924.35|1289
1597260000000|2020-08-12 19:20:00|1925.95|1925.45|1924.23|1923.73|1927.11|1926.61|1921.72|1921.22|1536
1597260300000|2020-08-12 19:25:00|1924.26|1923.76|1925.74|1925.24|1926.63|1926.09|1924.24|1923.68|1150
1597260600000|2020-08-12 19:30:00|1925.73|1925.23|1924.85|1924.35|1926.25|1925.75|1922.27|1921.77|1345
1597260900000|2020-08-12 19:35:00|1924.89|1924.39|1921.28|1920.78|1925.23|1924.73|1921.2|1920.7|1244
1597261200000|2020-08-12 19:40:00|1921.22|1920.72|1920.08|1919.58|1922.96|1922.46|1919.87|1919.37|1523
1597261500000|2020-08-12 19:45:00|1920.14|1919.64|1916.75|1916.25|1921.33|1920.83|1916.71|1916.04|2243
1597261800000|2020-08-12 19:50:00|1916.72|1916.22|1914.75|1914.25|1919.67|1919.14|1914.11|1913.53|2350
1597262100000|2020-08-12 19:55:00|1914.76|1914.26|1909.4|1907.37|1915.57|1914.86|1907.31|1906.64|2897
1597262400000|2020-08-12 20:00:00|1908.71|1907.91|1912.09|1911.59|1914|1912.32|1908.52|1906.81|1486
1597262700000|2020-08-12 20:05:00|1912.24|1911.44|1915.14|1914.64|1915.47|1914.85|1912.06|1911.31|1022
1597263000000|2020-08-12 20:10:00|1915.12|1914.62|1915.34|1914.54|1915.56|1915.06|1914.06|1913.29|803
1597263300000|2020-08-12 20:15:00|1915.37|1914.57|1917.01|1916.51|1918.24|1917.57|1915.05|1914.47|905
1597263600000|2020-08-12 20:20:00|1917.02|1916.52|1917.42|1916.92|1917.81|1917.29|1915.94|1915.14|630
1597263900000|2020-08-12 20:25:00|1917.34|1916.84|1922.49|1921.69|1924.3|1923.71|1916.95|1916.43|983
1597264200000|2020-08-12 20:30:00|1922.48|1921.68|1921.34|1920.54|1923.11|1922.48|1920|1919.35|816
1597264500000|2020-08-12 20:35:00|1921.29|1920.79|1919.75|1919.25|1921.4|1920.79|1919.64|1919.04|509
1597264800000|2020-08-12 20:40:00|1919.76|1919.26|1917.55|1916.75|1920.32|1919.82|1917.39|1916.59|499
1597265100000|2020-08-12 20:45:00|1917.6|1916.8|1916.7|1915.9|1917.64|1916.84|1913.44|1912.64|789
1597265400000|2020-08-12 20:50:00|1916.69|1915.89|1919.56|1918.76|1919.64|1918.84|1915.09|1913.51|604
1597265700000|2020-08-12 20:55:00|1919.57|1918.77|1916.58|1915.78|1919.57|1918.77|1915.79|1914.51|531
1597269600000|2020-08-12 22:00:00|1920.04|1915.93|1921.7|1919.17|1921.97|1920.19|1917.68|1915.66|776
1597269900000|2020-08-12 22:05:00|1920.75|1919.95|1918.33|1917.53|1921.76|1920.1|1917.53|1916.34|747
1597270200000|2020-08-12 22:10:00|1918.2|1917.4|1919.16|1918.36|1921.53|1920.57|1917.97|1916.98|674
1597270500000|2020-08-12 22:15:00|1919.17|1918.37|1920.75|1919.95|1921.02|1920.36|1918.69|1918.19|547
1597270800000|2020-08-12 22:20:00|1920.7|1919.9|1919.94|1919.14|1921.09|1920.43|1919.15|1918.43|466
1597271100000|2020-08-12 22:25:00|1919.78|1919.28|1921.1|1920.6|1921.44|1920.83|1919.41|1918.76|488
1597271400000|2020-08-12 22:30:00|1921.13|1920.63|1921.31|1920.51|1921.4|1920.81|1920.65|1919.9|372
1597271700000|2020-08-12 22:35:00|1921.33|1920.53|1921.49|1920.99|1921.76|1921.08|1920.7|1920.05|308
1597272000000|2020-08-12 22:40:00|1921.48|1920.98|1921.67|1921.17|1922.07|1921.37|1920.95|1920.39|388
1597272300000|2020-08-12 22:45:00|1921.59|1921.09|1920.22|1919.42|1921.86|1921.24|1920.12|1919.35|364
1597272600000|2020-08-12 22:50:00|1920.27|1919.47|1918.39|1917.89|1921.19|1920.57|1918.21|1917.52|547
1597272900000|2020-08-12 22:55:00|1918.54|1917.74|1916.35|1915.55|1918.63|1917.98|1916.1|1914.78|698
1597273200000|2020-08-12 23:00:00|1916.17|1915.37|1913.97|1913.47|1916.42|1915.71|1913.18|1912.45|1067
1597273500000|2020-08-12 23:05:00|1914|1913.5|1913.91|1913.11|1914.92|1914.19|1913.47|1912.67|572
1597273800000|2020-08-12 23:10:00|1913.94|1913.14|1916.59|1915.79|1917.07|1916.57|1913.28|1912.48|625
1597274100000|2020-08-12 23:15:00|1916.78|1915.98|1917.98|1917.48|1918.42|1917.92|1915.3|1914.79|571
1597274400000|2020-08-12 23:20:00|1917.97|1917.47|1919.85|1919.05|1920.79|1919.59|1917.61|1917.11|736
1597274700000|2020-08-12 23:25:00|1919.83|1919.03|1920.53|1920.03|1920.84|1920.14|1918.77|1917.64|694
1597275000000|2020-08-12 23:30:00|1920.48|1919.98|1919.65|1918.85|1920.79|1920.12|1918.81|1917.83|445
1597275300000|2020-08-12 23:35:00|1919.66|1918.86|1920.92|1920.12|1921.56|1920.77|1919.29|1918.33|491
1597275600000|2020-08-12 23:40:00|1920.98|1920.18|1921.56|1920.76|1923.1|1922.58|1920.71|1919.91|711
1597275900000|2020-08-12 23:45:00|1921.45|1920.65|1923.02|1922.52|1923.61|1923.11|1921.22|1920.42|747
1597276200000|2020-08-12 23:50:00|1922.96|1922.46|1922.88|1922.08|1923.68|1922.98|1922.23|1921.08|729
1597276500000|2020-08-12 23:55:00|1922.9|1922.1|1922.12|1921.32|1923.48|1922.58|1921.77|1920.72|647
1597276800000|2020-08-13 00:00:00|1922.2|1921.4|1921.41|1920.91|1923|1922.22|1920.03|1919.53|825
1597277100000|2020-08-13 00:05:00|1921.4|1920.9|1925.23|1924.43|1925.71|1925.21|1921.3|1920.51|803
1597277400000|2020-08-13 00:10:00|1925.07|1924.27|1928.54|1927.74|1929.64|1928.84|1924.82|1924.02|1108
1597277700000|2020-08-13 00:15:00|1928.55|1927.75|1930.25|1929.45|1933.12|1932.32|1928.22|1927.22|1228
1597278000000|2020-08-13 00:20:00|1930.4|1929.6|1930.68|1929.88|1932.28|1930.93|1928.47|1927.02|925
1597278300000|2020-08-13 00:25:00|1930.72|1929.92|1931.84|1931.04|1932.12|1931.21|1929.81|1928.5|754
1597278600000|2020-08-13 00:30:00|1932.02|1931.22|1932.27|1931.47|1933.39|1932.59|1930.8|1929.61|793
1597278900000|2020-08-13 00:35:00|1932.25|1931.45|1931.37|1930.57|1932.8|1932.1|1930.75|1929.95|642
1597279200000|2020-08-13 00:40:00|1931.36|1930.56|1930.45|1929.65|1931.89|1931.09|1929.69|1928.92|684
1597279500000|2020-08-13 00:45:00|1930.3|1929.5|1931.16|1930.36|1931.44|1930.64|1930.05|1929.25|592
1597279800000|2020-08-13 00:50:00|1931.1|1930.3|1930.39|1929.89|1933.55|1933.03|1929.25|1928.45|1116
1597280100000|2020-08-13 00:55:00|1930.54|1929.74|1931.45|1930.95|1932.11|1931.48|1930.48|1929.74|670
1597280400000|2020-08-13 01:00:00|1931.43|1930.93|1937.28|1936.48|1939.59|1938.79|1931.14|1930.64|1811
1597280700000|2020-08-13 01:05:00|1937.16|1936.36|1942.11|1941.31|1943.2|1942.4|1936.89|1936.09|1586
1597281000000|2020-08-13 01:10:00|1942.19|1941.39|1940.28|1939.78|1942.36|1941.56|1939.41|1938.45|1236
1597281300000|2020-08-13 01:15:00|1940.24|1939.74|1938.58|1937.78|1940.87|1940.22|1938.34|1937.65|1134
1597281600000|2020-08-13 01:20:00|1938.57|1937.77|1940.69|1939.89|1941.35|1940.61|1938.33|1937.62|1056
1597281900000|2020-08-13 01:25:00|1940.76|1939.96|1939.98|1939.18|1941.34|1940.78|1938.06|1937.47|1147
1597282200000|2020-08-13 01:30:00|1939.97|1939.17|1940.96|1940.46|1941.26|1940.71|1938.85|1938.15|1106
1597282500000|2020-08-13 01:35:00|1940.83|1940.33|1939.1|1938.6|1941.35|1940.75|1938.46|1937.87|1057
1597282800000|2020-08-13 01:40:00|1939.13|1938.63|1939.39|1938.89|1941.4|1940.76|1937.82|1937.24|1082
1597283100000|2020-08-13 01:45:00|1939.36|1938.86|1938.88|1938.08|1939.98|1939.33|1937.5|1936.8|1015
1597283400000|2020-08-13 01:50:00|1938.71|1938.21|1938.49|1937.99|1940.28|1939.72|1938.45|1937.86|951
1597283700000|2020-08-13 01:55:00|1938.48|1937.98|1937.52|1936.72|1939.08|1938.44|1937.21|1936.63|958
1597284000000|2020-08-13 02:00:00|1937.36|1936.86|1938.72|1937.92|1939.19|1938.69|1937.22|1936.63|1040
1597284300000|2020-08-13 02:05:00|1938.73|1937.93|1935.64|1934.84|1938.73|1938.15|1935.2|1934.57|1178
1597284600000|2020-08-13 02:10:00|1935.65|1934.85|1936.08|1935.28|1936.76|1936.14|1935|1934.35|825
1597284900000|2020-08-13 02:15:00|1936.09|1935.29|1938.96|1938.46|1939.52|1939|1935.93|1935.29|896
1597285200000|2020-08-13 02:20:00|1938.98|1938.48|1937.57|1937.07|1939.03|1938.48|1937.33|1936.6|712
1597285500000|2020-08-13 02:25:00|1937.59|1937.09|1936.85|1936.35|1938.42|1937.82|1936.85|1936.3|683
1597285800000|2020-08-13 02:30:00|1937.05|1936.55|1936.52|1936.02|1937.08|1936.55|1935.78|1935.22|1087
1597286100000|2020-08-13 02:35:00|1936.59|1936.09|1936.64|1936.14|1938.78|1938.28|1936.4|1935.82|905
1597286400000|2020-08-13 02:40:00|1936.68|1936.18|1936.49|1935.99|1937.45|1936.83|1936.29|1935.78|670
1597286700000|2020-08-13 02:45:00|1936.48|1935.98|1936.72|1935.92|1937.14|1936.58|1935.77|1935.16|772
1597287000000|2020-08-13 02:50:00|1936.71|1935.91|1936.89|1936.39|1937.27|1936.48|1935.7|1935.2|546
1597287300000|2020-08-13 02:55:00|1936.96|1936.46|1937.45|1936.95|1937.98|1937.35|1936.58|1935.92|580
1597287600000|2020-08-13 03:00:00|1937.38|1936.88|1938.62|1937.82|1939.44|1938.77|1937.37|1936.58|860
1597287900000|2020-08-13 03:05:00|1938.65|1937.85|1938.4|1937.6|1939.23|1938.52|1937.85|1937.05|537
1597288200000|2020-08-13 03:10:00|1938.41|1937.61|1938.08|1937.28|1939.34|1938.74|1937.86|1937.14|656
1597288500000|2020-08-13 03:15:00|1938.03|1937.53|1937.62|1936.82|1938.32|1937.54|1937.19|1936.56|624
1597288800000|2020-08-13 03:20:00|1937.61|1936.81|1937.56|1936.76|1937.81|1937.07|1937.05|1936.48|454
1597289100000|2020-08-13 03:25:00|1937.57|1936.77|1936.65|1935.85|1937.69|1936.89|1935.97|1935.26|715
1597289400000|2020-08-13 03:30:00|1936.62|1935.82|1936.51|1935.71|1937.23|1936.43|1936.32|1935.61|374
1597289700000|2020-08-13 03:35:00|1936.47|1935.67|1937.01|1936.21|1937.21|1936.41|1936.07|1935.42|436
1597290000000|2020-08-13 03:40:00|1937.02|1936.22|1937.27|1936.47|1938.1|1937.3|1936.94|1936.19|470
1597290300000|2020-08-13 03:45:00|1937.22|1936.42|1936.03|1935.53|1937.43|1936.81|1936.03|1935.47|419
1597290600000|2020-08-13 03:50:00|1936.18|1935.38|1936.04|1935.54|1936.66|1936.07|1935.14|1934.51|704
1597290900000|2020-08-13 03:55:00|1936|1935.5|1935.43|1934.93|1936.64|1935.89|1935.43|1934.86|413
1597291200000|2020-08-13 04:00:00|1935.39|1934.89|1934.59|1934.09|1936.06|1935.32|1934.24|1933.17|666
1597291500000|2020-08-13 04:05:00|1934.51|1934.01|1932.07|1931.57|1935.47|1934.25|1930.78|1929.98|1125
1597291800000|2020-08-13 04:10:00|1931.97|1931.47|1931.25|1930.45|1932.1|1931.52|1929.19|1928.53|1086
1597292100000|2020-08-13 04:15:00|1931.08|1930.58|1931.4|1930.6|1932.08|1931.43|1930.71|1930.21|678
1597292400000|2020-08-13 04:20:00|1931.39|1930.59|1932.94|1932.14|1933.65|1932.91|1931.07|1930.44|781
1597292700000|2020-08-13 04:25:00|1932.91|1932.11|1931.42|1930.62|1933.2|1932.5|1931.06|1930.56|647
1597293000000|2020-08-13 04:30:00|1931.51|1930.71|1931.08|1930.28|1931.87|1931.18|1930.76|1930.12|671
1597293300000|2020-08-13 04:35:00|1930.95|1930.45|1930.42|1929.92|1931.66|1930.92|1929.44|1928.84|851
1597293600000|2020-08-13 04:40:00|1930.43|1929.93|1929.73|1928.93|1930.79|1930.15|1929.53|1928.93|568
1597293900000|2020-08-13 04:45:00|1929.74|1928.94|1927.28|1926.48|1929.83|1929.03|1926.78|1926.23|1013
1597294200000|2020-08-13 04:50:00|1927.26|1926.46|1922.86|1922.06|1927.47|1926.76|1922.67|1921.87|1222
1597294500000|2020-08-13 04:55:00|1922.87|1922.07|1925.96|1925.16|1926.13|1925.5|1922.12|1921.32|1065
1597294800000|2020-08-13 05:00:00|1926.01|1925.21|1927.56|1927.06|1928.68|1927.99|1925.13|1924.33|996
1597295100000|2020-08-13 05:05:00|1927.72|1926.92|1927.67|1927.17|1928.11|1927.47|1927.01|1926.34|608
1597295400000|2020-08-13 05:10:00|1927.74|1927.24|1930.13|1929.33|1930.28|1929.5|1927.51|1926.88|827
1597295700000|2020-08-13 05:15:00|1930.02|1929.22|1931.11|1930.31|1931.68|1930.88|1929.3|1928.62|918
1597296000000|2020-08-13 05:20:00|1931.1|1930.3|1933.09|1932.29|1933.97|1933.23|1931.09|1930.29|966
1597296300000|2020-08-13 05:25:00|1933.11|1932.31|1934.34|1933.54|1934.38|1933.66|1932.18|1931.55|888
1597296600000|2020-08-13 05:30:00|1934.33|1933.53|1931.69|1930.89|1935.19|1934.41|1931.62|1930.87|1248
1597296900000|2020-08-13 05:35:00|1931.7|1930.9|1930.87|1930.07|1933.01|1932.21|1930.46|1929.76|1074
1597297200000|2020-08-13 05:40:00|1931|1930.2|1929.09|1928.29|1931.8|1931|1928.5|1927.7|1092
1597297500000|2020-08-13 05:45:00|1929.2|1928.4|1929.5|1928.7|1929.97|1929.17|1926.87|1926.3|1115
1597297800000|2020-08-13 05:50:00|1929.39|1928.59|1928.42|1927.62|1930.8|1929.75|1928.33|1927.31|792
1597298100000|2020-08-13 05:55:00|1928.59|1927.79|1929.46|1928.66|1929.86|1929.06|1926.79|1925.72|1026
1597298400000|2020-08-13 06:00:00|1929.48|1928.68|1930.93|1930.43|1935.07|1933.72|1928.52|1927.83|1527
1597298700000|2020-08-13 06:05:00|1930.99|1930.49|1932.55|1931.75|1933.04|1932.25|1930.37|1929.7|1083
1597299000000|2020-08-13 06:10:00|1932.69|1931.89|1929.79|1928.99|1933.44|1932.64|1928.67|1927.95|1174
1597299300000|2020-08-13 06:15:00|1929.77|1928.97|1930.91|1930.41|1932.1|1931.48|1929.3|1928.69|985
1597299600000|2020-08-13 06:20:00|1930.93|1930.43|1931.77|1930.97|1932.26|1931.46|1930.26|1929.59|889
1597299900000|2020-08-13 06:25:00|1931.81|1931.01|1934.33|1933.53|1934.63|1934.13|1931.41|1930.77|1118
1597300200000|2020-08-13 06:30:00|1934.35|1933.55|1934.71|1934.21|1935.58|1935.04|1931.88|1931.21|1354
1597300500000|2020-08-13 06:35:00|1934.86|1934.06|1933.94|1933.44|1935.43|1934.87|1932.66|1932.01|1097
1597300800000|2020-08-13 06:40:00|1933.95|1933.45|1934.43|1933.93|1934.83|1934.25|1933.27|1932.77|906
1597301100000|2020-08-13 06:45:00|1934.44|1933.94|1934.47|1933.97|1934.76|1934.16|1934.02|1933.52|853
1597301400000|2020-08-13 06:50:00|1934.51|1934.01|1935.51|1935.01|1935.92|1935.29|1933.89|1933.39|1277
1597301700000|2020-08-13 06:55:00|1935.53|1935.03|1934.22|1933.72|1936.23|1935.63|1934.05|1933.55|1033
1597302000000|2020-08-13 07:00:00|1934.17|1933.67|1931.08|1930.58|1934.63|1934.13|1930.74|1930.24|1489
1597302300000|2020-08-13 07:05:00|1931.09|1930.59|1930.67|1930.17|1931.32|1930.82|1929.24|1928.74|1429
1597302600000|2020-08-13 07:10:00|1930.66|1930.16|1929.93|1929.43|1931.01|1930.51|1929.43|1928.93|1073
1597302900000|2020-08-13 07:15:00|1929.9|1929.4|1930.96|1930.46|1931.13|1930.63|1928.05|1927.55|1212
1597303200000|2020-08-13 07:20:00|1930.95|1930.45|1930.03|1929.53|1931.3|1930.8|1929.24|1928.74|921
1597303500000|2020-08-13 07:25:00|1930.05|1929.55|1928|1927.5|1930.63|1930.13|1927.24|1926.62|1079
1597303800000|2020-08-13 07:30:00|1928.02|1927.52|1927.57|1927.07|1928.87|1928.37|1925.29|1924.79|1394
1597304100000|2020-08-13 07:35:00|1927.59|1927.09|1930.36|1929.86|1930.51|1930.01|1927.09|1926.59|1272
1597304400000|2020-08-13 07:40:00|1930.35|1929.85|1931.55|1931.05|1932.28|1931.78|1929.62|1929.12|1231
1597304700000|2020-08-13 07:45:00|1931.53|1931.03|1932.61|1932.11|1932.73|1932.23|1931.33|1930.83|1027
1597305000000|2020-08-13 07:50:00|1932.6|1932.1|1930.78|1930.28|1932.73|1932.23|1930.45|1929.95|934
1597305300000|2020-08-13 07:55:00|1930.77|1930.27|1930.45|1929.95|1931.17|1930.67|1930|1929.49|949
1597305600000|2020-08-13 08:00:00|1930.38|1929.88|1930.39|1929.89|1932.09|1931.59|1929.08|1928.58|1154
1597305900000|2020-08-13 08:05:00|1930.35|1929.85|1932.1|1931.6|1932.34|1931.84|1930.33|1929.83|985
1597306200000|2020-08-13 08:10:00|1932.11|1931.61|1928.7|1928.2|1932.11|1931.61|1928.08|1927.58|1218
1597306500000|2020-08-13 08:15:00|1928.72|1928.22|1929.23|1928.73|1929.4|1928.9|1927.81|1927.31|927
1597306800000|2020-08-13 08:20:00|1928.95|1928.45|1929.12|1928.62|1929.4|1928.9|1928.29|1927.79|694
1597307100000|2020-08-13 08:25:00|1929.09|1928.59|1931.36|1930.86|1931.81|1931.31|1928.15|1927.65|1011
1597307400000|2020-08-13 08:30:00|1931.3|1930.8|1929.89|1929.39|1931.56|1931.06|1929.12|1928.62|987
1597307700000|2020-08-13 08:35:00|1929.9|1929.4|1931.17|1930.67|1931.28|1930.78|1929.15|1928.65|772
1597308000000|2020-08-13 08:40:00|1931.12|1930.62|1931.77|1931.27|1932.76|1932.26|1930.95|1930.45|1031
1597308300000|2020-08-13 08:45:00|1931.74|1931.24|1934.9|1934.4|1935.65|1935.15|1931.68|1931.18|1149
1597308600000|2020-08-13 08:50:00|1934.93|1934.43|1935.62|1935.12|1937.59|1937.09|1934.26|1933.76|1331
1597308900000|2020-08-13 08:55:00|1935.61|1935.11|1934.26|1933.76|1935.93|1935.43|1934.03|1933.53|1007
1597309200000|2020-08-13 09:00:00|1934.29|1933.79|1934.47|1933.97|1935.91|1935.41|1933.76|1933.26|1014
1597309500000|2020-08-13 09:05:00|1934.46|1933.96|1934.26|1933.76|1934.72|1934.22|1933.73|1933.23|750
1597309800000|2020-08-13 09:10:00|1934.18|1933.68|1934.58|1934.08|1934.81|1934.31|1933.84|1933.34|673
1597310100000|2020-08-13 09:15:00|1934.49|1933.99|1934.63|1934.13|1934.71|1934.21|1933.97|1933.47|593
1597310400000|2020-08-13 09:20:00|1934.64|1934.14|1935.49|1934.99|1935.78|1935.28|1933.91|1933.41|753
1597310700000|2020-08-13 09:25:00|1935.51|1935.01|1933.12|1932.62|1935.93|1935.43|1933.01|1932.51|722
1597311000000|2020-08-13 09:30:00|1933.1|1932.6|1931.3|1930.8|1933.39|1932.83|1931.11|1930.49|1232
1597311300000|2020-08-13 09:35:00|1931.35|1930.85|1931.3|1930.8|1931.71|1931.21|1931.07|1930.57|810
1597311600000|2020-08-13 09:40:00|1931.31|1930.81|1931.26|1930.76|1931.54|1931.04|1929.79|1929.29|822
1597311900000|2020-08-13 09:45:00|1931.24|1930.74|1931.36|1930.86|1931.65|1931.07|1931.1|1930.6|581
1597312200000|2020-08-13 09:50:00|1931.37|1930.87|1929.55|1929.05|1931.83|1931.33|1929.5|1929|714
1597312500000|2020-08-13 09:55:00|1929.56|1929.06|1930.41|1929.91|1930.96|1930.39|1928.59|1928.09|815
1597312800000|2020-08-13 10:00:00|1930.42|1929.92|1930.88|1930.38|1931.37|1930.87|1930.26|1929.76|691
1597313100000|2020-08-13 10:05:00|1930.87|1930.37|1931.32|1930.82|1931.58|1931.08|1930.26|1929.76|641
1597313400000|2020-08-13 10:10:00|1931.33|1930.83|1931.21|1930.71|1932.12|1931.62|1931.13|1930.63|731
1597313700000|2020-08-13 10:15:00|1931.19|1930.69|1929.62|1929.12|1931.22|1930.72|1929.55|1929.05|691
1597314000000|2020-08-13 10:20:00|1929.6|1929.1|1929.3|1928.8|1929.77|1929.27|1928.7|1928.2|824
1597314300000|2020-08-13 10:25:00|1929.25|1928.75|1929.71|1929.21|1929.9|1929.4|1928.16|1927.66|985
1597314600000|2020-08-13 10:30:00|1929.69|1929.19|1929.42|1928.92|1930.35|1929.85|1929.16|1928.66|764
1597314900000|2020-08-13 10:35:00|1929.43|1928.93|1930.53|1930.03|1930.96|1930.46|1928.96|1928.46|669
1597315200000|2020-08-13 10:40:00|1930.55|1930.05|1931.26|1930.76|1931.66|1931.16|1929.76|1929.26|743
1597315500000|2020-08-13 10:45:00|1931.23|1930.73|1930.94|1930.44|1931.7|1931.2|1930.24|1929.74|668
1597315800000|2020-08-13 10:50:00|1930.93|1930.43|1933.11|1932.61|1933.19|1932.69|1930.04|1929.54|817
1597316100000|2020-08-13 10:55:00|1933.05|1932.55|1933.55|1933.05|1934.22|1933.72|1932.48|1931.98|1172
1597316400000|2020-08-13 11:00:00|1933.53|1933.03|1936.23|1935.73|1936.43|1935.88|1931.96|1931.46|1262
1597316700000|2020-08-13 11:05:00|1936.53|1935.71|1939.26|1938.46|1940.06|1939.26|1935.59|1934.79|1655
1597317000000|2020-08-13 11:10:00|1939.2|1938.4|1936.72|1935.92|1939.55|1938.82|1936.23|1935.49|1400
1597317300000|2020-08-13 11:15:00|1936.69|1935.89|1934.86|1934.36|1937.01|1936.25|1934.2|1933.42|1401
1597317600000|2020-08-13 11:20:00|1935.01|1934.51|1935.08|1934.28|1936.74|1935.99|1934.09|1933.49|1298
1597317900000|2020-08-13 11:25:00|1935.02|1934.22|1934.47|1933.67|1937.04|1936.53|1932.09|1931.29|1334
1597318200000|2020-08-13 11:30:00|1934.57|1933.77|1932.48|1931.68|1934.65|1933.85|1931.73|1931.23|1329
1597318500000|2020-08-13 11:35:00|1932.52|1931.72|1932.3|1931.5|1934.26|1933.46|1931.64|1930.98|1387
1597318800000|2020-08-13 11:40:00|1932.25|1931.45|1933.38|1932.88|1933.72|1933.19|1931.06|1930.26|1345
1597319100000|2020-08-13 11:45:00|1933.29|1932.79|1933.62|1932.82|1934.03|1933.23|1930.99|1930.19|1476
1597319400000|2020-08-13 11:50:00|1933.61|1932.81|1934.68|1933.88|1935.43|1934.63|1933.37|1932.57|1144
1597319700000|2020-08-13 11:55:00|1934.67|1933.87|1932.32|1931.52|1935.01|1934.21|1930.67|1929.87|1232
1597320000000|2020-08-13 12:00:00|1932.44|1931.64|1929.99|1929.19|1932.59|1931.82|1929.34|1928.54|1697
1597320300000|2020-08-13 12:05:00|1929.92|1929.12|1926.52|1925.72|1930.49|1929.73|1923.73|1922.93|1743
1597320600000|2020-08-13 12:10:00|1926.64|1925.84|1927.97|1927.17|1928.07|1927.27|1925.73|1924.93|1334
1597320900000|2020-08-13 12:15:00|1927.92|1927.12|1927.39|1926.59|1928.29|1927.76|1926.55|1925.97|1288
1597321200000|2020-08-13 12:20:00|1927.41|1926.61|1924.22|1923.42|1927.41|1926.61|1921.08|1920.28|1850
1597321500000|2020-08-13 12:25:00|1924.26|1923.46|1924.46|1923.66|1925.26|1924.46|1922.65|1922.15|1292
1597321800000|2020-08-13 12:30:00|1924.44|1923.64|1922.5|1921.7|1924.78|1923.68|1920.84|1920.04|1781
1597322100000|2020-08-13 12:35:00|1922.56|1921.76|1928.54|1927.74|1928.69|1927.89|1922.23|1921.43|1701
1597322400000|2020-08-13 12:40:00|1928.52|1927.72|1929.05|1928.55|1930.35|1929.84|1927.35|1926.7|1653
1597322700000|2020-08-13 12:45:00|1929.03|1928.53|1930.86|1930.36|1932.24|1931.74|1928.52|1928.02|1623
1597323000000|2020-08-13 12:50:00|1930.87|1930.37|1931.13|1930.63|1932.22|1931.69|1929.69|1929.08|1455
1597323300000|2020-08-13 12:55:00|1931.22|1930.72|1932.32|1931.82|1934.54|1933.99|1931.22|1930.72|1825
1597323600000|2020-08-13 13:00:00|1932.26|1931.76|1929.65|1929.15|1932.56|1932.02|1929.26|1928.46|1814
1597323900000|2020-08-13 13:05:00|1929.66|1929.16|1927.49|1926.69|1930.4|1929.63|1927.1|1926.56|1596
1597324200000|2020-08-13 13:10:00|1927.57|1926.77|1931.66|1930.86|1931.7|1930.9|1927.53|1926.73|1715
1597324500000|2020-08-13 13:15:00|1931.69|1930.89|1933.46|1932.96|1935.55|1934.75|1930.08|1929.28|2510
1597324800000|2020-08-13 13:20:00|1933.65|1932.85|1936.93|1936.13|1937.68|1936.88|1932.98|1932.37|2570
1597325100000|2020-08-13 13:25:00|1937.01|1936.21|1933.32|1932.52|1937.49|1936.91|1932.77|1932.12|2680
1597325400000|2020-08-13 13:30:00|1933.41|1932.61|1933.08|1932.28|1935.03|1934.42|1930.99|1930.39|2742
1597325700000|2020-08-13 13:35:00|1933.07|1932.27|1937.63|1936.83|1937.67|1937.17|1932.13|1931.44|2760
1597326000000|2020-08-13 13:40:00|1937.64|1936.84|1938.31|1937.81|1938.67|1938.01|1934.81|1934.16|2783
1597326300000|2020-08-13 13:45:00|1938.35|1937.85|1940.12|1939.62|1940.57|1939.99|1938.05|1937.43|2914
1597326600000|2020-08-13 13:50:00|1940.27|1939.47|1936.11|1935.31|1940.36|1939.69|1934.85|1934.13|2980
1597326900000|2020-08-13 13:55:00|1936.13|1935.33|1941.09|1940.59|1942.86|1942.22|1935.72|1935.05|2880
1597327200000|2020-08-13 14:00:00|1941.06|1940.56|1941.23|1940.73|1943.94|1943.43|1939.93|1939.26|2972
1597327500000|2020-08-13 14:05:00|1941.22|1940.72|1940.38|1939.58|1942.15|1941.46|1939.23|1938.55|2815
1597327800000|2020-08-13 14:10:00|1940.36|1939.56|1942.51|1941.71|1945.19|1944.39|1940.11|1939.49|2972
1597328100000|2020-08-13 14:15:00|1942.48|1941.68|1943.58|1943.08|1943.89|1943.31|1940.04|1939.4|2539
1597328400000|2020-08-13 14:20:00|1943.6|1943.1|1944.03|1943.53|1944.84|1944.24|1941.97|1941.47|2613
1597328700000|2020-08-13 14:25:00|1944.05|1943.55|1945.31|1944.81|1947.78|1947.28|1943.19|1942.56|2906
1597329000000|2020-08-13 14:30:00|1945.32|1944.82|1948.55|1948.05|1949.51|1949.01|1945|1944.38|2728
1597329300000|2020-08-13 14:35:00|1948.56|1948.06|1948.35|1947.85|1951.08|1950.58|1947.8|1947.26|2861
1597329600000|2020-08-13 14:40:00|1948.34|1947.84|1944.15|1943.35|1949.4|1948.87|1943.18|1942.53|3096
1597329900000|2020-08-13 14:45:00|1944.02|1943.52|1944.11|1943.61|1945.8|1945.26|1941.43|1940.88|2867
1597330200000|2020-08-13 14:50:00|1944.23|1943.43|1942.76|1942.26|1946.55|1946.01|1942.48|1941.98|2442
1597330500000|2020-08-13 14:55:00|1942.79|1942.29|1947.63|1947.13|1948.44|1947.83|1941.75|1941.18|2414
1597330800000|2020-08-13 15:00:00|1947.6|1947.1|1947.46|1946.96|1948.45|1947.84|1944.85|1944.35|1798
1597331100000|2020-08-13 15:05:00|1947.56|1946.76|1949.54|1949.04|1949.91|1949.27|1947.03|1946.53|1585
1597331400000|2020-08-13 15:10:00|1949.55|1949.05|1947.9|1947.4|1950.25|1949.71|1947.84|1947.11|1749
1597331700000|2020-08-13 15:15:00|1947.93|1947.43|1944.71|1943.91|1948.84|1948.22|1943.65|1943.15|2755
1597332000000|2020-08-13 15:20:00|1944.72|1943.92|1947.29|1946.79|1947.58|1947|1943.32|1942.69|2731
1597332300000|2020-08-13 15:25:00|1947.24|1946.74|1948.53|1947.73|1949.2|1948.52|1946.86|1946.21|2288
1597332600000|2020-08-13 15:30:00|1948.68|1947.88|1946.13|1945.63|1949.32|1948.69|1945.37|1944.73|1618
1597332900000|2020-08-13 15:35:00|1946.14|1945.64|1949.67|1949.17|1949.85|1949.35|1946.08|1945.33|1651
1597333200000|2020-08-13 15:40:00|1949.68|1949.18|1948.19|1947.69|1949.84|1949.23|1947.9|1947.32|1471
1597333500000|2020-08-13 15:45:00|1948.15|1947.65|1947.01|1946.51|1949.31|1948.76|1946.85|1946.29|1428
1597333800000|2020-08-13 15:50:00|1946.94|1946.44|1945.21|1944.71|1947.98|1947.39|1944.86|1944.33|1483
1597334100000|2020-08-13 15:55:00|1945.24|1944.74|1945.23|1944.73|1946.81|1946.27|1945.07|1944.57|1343
1597334400000|2020-08-13 16:00:00|1945.3|1944.8|1945.16|1944.66|1945.57|1944.95|1943.95|1943.38|1396
1597334700000|2020-08-13 16:05:00|1945.18|1944.68|1947.08|1946.28|1947.68|1947.18|1945.18|1944.63|1323
1597335000000|2020-08-13 16:10:00|1946.9|1946.4|1947.46|1946.96|1948.19|1947.53|1946.35|1945.82|1357
1597335300000|2020-08-13 16:15:00|1947.49|1946.99|1947.6|1947.1|1948.25|1947.75|1946.72|1946.18|1167
1597335600000|2020-08-13 16:20:00|1947.56|1947.06|1947.35|1946.85|1947.98|1947.38|1946.75|1946.25|1137
1597335900000|2020-08-13 16:25:00|1947.34|1946.84|1947.38|1946.88|1947.89|1947.26|1947.01|1946.43|1100
1597336200000|2020-08-13 16:30:00|1947.39|1946.89|1949.17|1948.67|1949.64|1948.97|1947.21|1946.63|1321
1597336500000|2020-08-13 16:35:00|1949.16|1948.66|1949.19|1948.69|1949.9|1949.28|1947.76|1947.15|1435
1597336800000|2020-08-13 16:40:00|1949.16|1948.66|1949.84|1949.04|1950.35|1949.73|1948.63|1947.97|1449
1597337100000|2020-08-13 16:45:00|1949.87|1949.07|1952.25|1951.45|1952.25|1951.45|1949.05|1948.37|2258
1597337400000|2020-08-13 16:50:00|1952.32|1951.52|1954.47|1953.97|1955.56|1955.06|1952.06|1951.33|2948
1597337700000|2020-08-13 16:55:00|1954.63|1953.83|1954.24|1953.74|1955.57|1955.04|1953.16|1952.46|2522
1597338000000|2020-08-13 17:00:00|1954.23|1953.73|1953.94|1953.14|1955.59|1955.09|1952.17|1951.37|2498
1597338300000|2020-08-13 17:05:00|1953.97|1953.17|1954.63|1953.83|1954.9|1954.28|1952.18|1951.46|2530
1597338600000|2020-08-13 17:10:00|1954.61|1953.81|1958.21|1957.71|1958.21|1957.71|1953.79|1952.99|2842
1597338900000|2020-08-13 17:15:00|1958.19|1957.69|1958.77|1958.27|1959.17|1958.63|1956.09|1955.29|2936
1597339200000|2020-08-13 17:20:00|1958.78|1958.28|1960.63|1960.13|1961.43|1960.8|1956.67|1955.91|3083
1597339500000|2020-08-13 17:25:00|1960.78|1959.98|1961.69|1960.89|1963.94|1963.35|1959.98|1959.26|3135
1597339800000|2020-08-13 17:30:00|1961.87|1961.07|1964.81|1964.31|1965.42|1964.78|1960.24|1959.44|3039
1597340100000|2020-08-13 17:35:00|1964.82|1964.32|1965.44|1964.94|1966.55|1965.94|1964.12|1963.62|2806
1597340400000|2020-08-13 17:40:00|1965.39|1964.89|1961.85|1961.35|1966.79|1966.15|1961.14|1960.34|2622
1597340700000|2020-08-13 17:45:00|1961.86|1961.36|1964.17|1963.37|1964.41|1963.91|1961.86|1961.3|2718
1597341000000|2020-08-13 17:50:00|1964.13|1963.33|1959.62|1959.12|1964.33|1963.58|1958.84|1958.23|2881
1597341300000|2020-08-13 17:55:00|1959.65|1959.15|1958.23|1957.73|1960.9|1960.1|1957.85|1957.22|2257
1597341600000|2020-08-13 18:00:00|1958.18|1957.68|1952.74|1951.94|1958.49|1957.93|1952.74|1951.94|2608
1597341900000|2020-08-13 18:05:00|1952.8|1952|1956.37|1955.57|1956.57|1955.91|1952.39|1951.59|2664
1597342200000|2020-08-13 18:10:00|1956.4|1955.6|1953.77|1953.27|1956.54|1955.74|1953.28|1952.55|2345
1597342500000|2020-08-13 18:15:00|1953.8|1953.3|1947.5|1947|1954.14|1953.46|1946.1|1945.5|2913
1597342800000|2020-08-13 18:20:00|1947.51|1947.01|1942.36|1941.86|1949.27|1948.53|1938.09|1937.48|3437
1597343100000|2020-08-13 18:25:00|1942.33|1941.83|1943.45|1942.65|1945.85|1945.05|1940.75|1939.98|2836
1597343400000|2020-08-13 18:30:00|1943.2|1942.4|1944.21|1943.71|1944.72|1943.92|1941.77|1940.97|2336
1597343700000|2020-08-13 18:35:00|1944.2|1943.7|1941.61|1941.11|1944.4|1943.76|1938.78|1938.25|2442
1597344000000|2020-08-13 18:40:00|1941.58|1941.08|1943.03|1942.23|1945.35|1944.84|1940.22|1939.6|2561
1597344300000|2020-08-13 18:45:00|1943.1|1942.3|1949.21|1948.41|1949.75|1948.95|1943.04|1942.3|2548
1597344600000|2020-08-13 18:50:00|1949.18|1948.38|1948.29|1947.49|1949.28|1948.63|1945.78|1945.18|2157
1597344900000|2020-08-13 18:55:00|1948.27|1947.47|1950.36|1949.56|1953.13|1952.35|1947.63|1946.83|2401
1597345200000|2020-08-13 19:00:00|1950.34|1949.54|1948.94|1948.44|1952.35|1951.69|1948.41|1947.61|1528
1597345500000|2020-08-13 19:05:00|1948.93|1948.43|1948.86|1948.06|1950.28|1949.66|1947|1946.2|1212
1597345800000|2020-08-13 19:10:00|1948.71|1948.21|1946.22|1945.42|1949|1948.34|1945.39|1944.59|1355
1597346100000|2020-08-13 19:15:00|1946.23|1945.43|1947.56|1947.06|1948.46|1947.75|1945.33|1944.53|1145
1597346400000|2020-08-13 19:20:00|1947.6|1946.8|1949.38|1948.88|1949.39|1948.88|1946.77|1945.97|1210
1597346700000|2020-08-13 19:25:00|1949.37|1948.87|1948.3|1947.8|1949.77|1949.2|1947.33|1946.83|996
1597347000000|2020-08-13 19:30:00|1948.31|1947.81|1945.49|1944.69|1948.95|1948.45|1944.66|1944.16|1168
1597347300000|2020-08-13 19:35:00|1945.5|1944.7|1947.69|1946.89|1948|1947.2|1945.44|1944.69|1144
1597347600000|2020-08-13 19:40:00|1947.52|1947.02|1949.54|1948.74|1950.94|1950.35|1947.46|1946.71|1241
1597347900000|2020-08-13 19:45:00|1949.49|1948.69|1951.81|1951.01|1952.05|1951.25|1949.11|1948.31|1138
1597348200000|2020-08-13 19:50:00|1951.55|1951.05|1953.48|1952.98|1954.77|1953.97|1950.98|1950.38|1468
1597348500000|2020-08-13 19:55:00|1953.45|1952.95|1953.15|1952.35|1955.02|1954.52|1951.56|1950.79|1536
1597348800000|2020-08-13 20:00:00|1953.09|1952.29|1952.54|1951.74|1953.11|1952.31|1950.83|1950.03|739
1597349100000|2020-08-13 20:05:00|1952.48|1951.68|1953.74|1952.94|1954.42|1953.62|1952.29|1951.49|618
1597349400000|2020-08-13 20:10:00|1953.76|1952.96|1952.76|1951.96|1953.89|1953.09|1952.49|1951.71|443
1597349700000|2020-08-13 20:15:00|1952.7|1951.9|1951.41|1950.61|1952.85|1952.05|1951.26|1950.46|388
1597350000000|2020-08-13 20:20:00|1951.4|1950.6|1951.86|1951.06|1952.69|1951.93|1951.35|1950.55|400
1597350300000|2020-08-13 20:25:00|1951.89|1951.09|1952.9|1952.1|1953.03|1952.23|1951.86|1951.06|416
1597350600000|2020-08-13 20:30:00|1953.04|1952.24|1953.58|1952.78|1954.29|1953.49|1952.6|1951.8|473
1597350900000|2020-08-13 20:35:00|1953.73|1952.93|1954.31|1953.51|1955.42|1954.62|1953.19|1952.5|572
1597351200000|2020-08-13 20:40:00|1954.3|1953.5|1954.67|1953.87|1955.58|1954.78|1953.56|1952.76|503
1597351500000|2020-08-13 20:45:00|1954.78|1953.98|1955.85|1955.05|1956.32|1955.52|1954.68|1953.88|571
1597351800000|2020-08-13 20:50:00|1955.75|1954.95|1954.21|1953.41|1956.08|1955.28|1953.51|1952.71|538
1597352100000|2020-08-13 20:55:00|1954.18|1953.38|1955.03|1952.49|1955.74|1954|1953.51|1952.47|484
1597356000000|2020-08-13 22:00:00|1954.38|1953.58|1952.27|1951.47|1956.2|1954.66|1951.44|1949.82|664
1597356300000|2020-08-13 22:05:00|1952.12|1951.32|1950.54|1949.74|1953.31|1951.75|1950.23|1948.72|545
1597356600000|2020-08-13 22:10:00|1950.52|1949.72|1949.64|1947.54|1951.36|1949.91|1948.71|1947.37|571
1597356900000|2020-08-13 22:15:00|1949.6|1947.57|1948.52|1947.72|1949.62|1948.21|1947.47|1946.8|612
1597357200000|2020-08-13 22:20:00|1948.53|1947.73|1949.95|1949.15|1949.97|1949.17|1948.18|1947.38|540
1597357500000|2020-08-13 22:25:00|1949.92|1949.12|1950.04|1949.24|1950.52|1949.72|1949.47|1948.32|498
1597357800000|2020-08-13 22:30:00|1950.03|1949.23|1952.01|1951.51|1952.59|1951.81|1949.99|1949.19|534
1597358100000|2020-08-13 22:35:00|1952.22|1951.72|1952.46|1951.66|1953.32|1952.52|1951.71|1951.07|515
1597358400000|2020-08-13 22:40:00|1952.47|1951.67|1957.79|1956.99|1957.85|1957.04|1952.47|1951.67|796
1597358700000|2020-08-13 22:45:00|1957.71|1956.91|1962.34|1960.17|1962.8|1961.27|1957.64|1956.84|1169
1597359000000|2020-08-13 22:50:00|1961.53|1960.24|1959.87|1959.07|1962.93|1961.17|1959.35|1957.96|915
1597359300000|2020-08-13 22:55:00|1959.91|1959.11|1960.44|1958.3|1961.67|1959.91|1959.12|1957.9|662
1597359600000|2020-08-13 23:00:00|1959.44|1958.64|1960.82|1960.02|1962.56|1960.74|1959.01|1957.5|572
1597359900000|2020-08-13 23:05:00|1960.64|1959.84|1961.55|1960.75|1961.69|1960.8|1959.53|1958.33|587
1597360200000|2020-08-13 23:10:00|1961.44|1960.64|1962.39|1961.59|1963.78|1962.38|1961.44|1960.05|692
1597360500000|2020-08-13 23:15:00|1962.37|1961.57|1961.48|1960.98|1963.6|1962.14|1961.27|1959.98|578
1597360800000|2020-08-13 23:20:00|1961.41|1960.61|1960.97|1960.17|1962.86|1961.5|1960.02|1958.7|585
1597361100000|2020-08-13 23:25:00|1960.95|1960.15|1961.41|1959.36|1962.32|1960.55|1959.98|1959.18|458
1597361400000|2020-08-13 23:30:00|1960.74|1959.94|1961.79|1960.99|1962.76|1961.07|1960.43|1959.27|504
1597361700000|2020-08-13 23:35:00|1961.83|1961.03|1962.03|1961.23|1963.36|1961.82|1961.3|1960.15|555
1597362000000|2020-08-13 23:40:00|1962.01|1961.21|1960.74|1959.94|1963.37|1961.72|1960.27|1959.58|636
1597362300000|2020-08-13 23:45:00|1960.75|1959.95|1960.69|1960.19|1961|1960.4|1959.85|1959.09|483
1597362600000|2020-08-13 23:50:00|1960.72|1960.22|1958.34|1957.54|1960.9|1960.22|1957.51|1956.84|746
1597362900000|2020-08-13 23:55:00|1958.32|1957.52|1958.18|1957.38|1959.11|1958.04|1957.06|1956.2|856
1597363200000|2020-08-14 00:00:00|1958.21|1957.41|1955.52|1954.72|1958.21|1957.41|1954.92|1953.91|1031
1597363500000|2020-08-14 00:05:00|1955.47|1954.67|1957.09|1956.29|1957.88|1957.08|1955.41|1954.09|754
1597363800000|2020-08-14 00:10:00|1956.69|1955.89|1957.27|1956.47|1958.64|1957.84|1956.38|1955.58|650
1597364100000|2020-08-14 00:15:00|1957.23|1956.43|1957.19|1956.39|1957.45|1956.65|1956.43|1955.63|574
1597364400000|2020-08-14 00:20:00|1957.15|1956.35|1957.8|1957|1958.2|1957.4|1955.91|1955.25|702
1597364700000|2020-08-14 00:25:00|1957.83|1957.03|1959.79|1958.99|1959.81|1959.01|1957.48|1956.68|641
1597365000000|2020-08-14 00:30:00|1959.84|1959.04|1960.58|1959.78|1960.78|1959.98|1958.77|1957.97|649
1597365300000|2020-08-14 00:35:00|1960.49|1959.69|1960.73|1959.93|1961.14|1960.34|1959.96|1959.16|664
1597365600000|2020-08-14 00:40:00|1960.65|1959.85|1961.7|1960.9|1962.23|1961.43|1960.65|1959.85|539
1597365900000|2020-08-14 00:45:00|1961.72|1960.92|1959.04|1958.24|1961.83|1961.03|1958.99|1958.19|770
1597366200000|2020-08-14 00:50:00|1959.07|1958.27|1958.48|1957.68|1959.58|1958.66|1957.6|1957.03|668
1597366500000|2020-08-14 00:55:00|1958.45|1957.65|1957.16|1956.36|1959.58|1958.35|1956.74|1956.11|780
1597366800000|2020-08-14 01:00:00|1957.21|1956.41|1957.08|1956.28|1959.83|1958.95|1955.79|1954.99|1447
1597367100000|2020-08-14 01:05:00|1957.07|1956.27|1957.57|1956.77|1957.67|1956.87|1954.4|1953.86|1228
1597367400000|2020-08-14 01:10:00|1957.49|1956.69|1957.25|1956.75|1959.83|1959.33|1956.56|1955.9|1427
1597367700000|2020-08-14 01:15:00|1957.05|1956.55|1956.79|1955.99|1957.67|1957.1|1956.32|1955.75|1016
1597368000000|2020-08-14 01:20:00|1956.82|1956.02|1955.46|1954.66|1956.9|1956.1|1954.33|1953.82|879
1597368300000|2020-08-14 01:25:00|1955.42|1954.62|1953.72|1952.92|1955.72|1955.05|1952.64|1951.99|1299
1597368600000|2020-08-14 01:30:00|1953.77|1952.97|1952.8|1952|1954.07|1953.34|1951.81|1951.16|1208
1597368900000|2020-08-14 01:35:00|1952.84|1952.04|1954.27|1953.47|1955.16|1954.36|1952.75|1951.99|907
1597369200000|2020-08-14 01:40:00|1954.26|1953.46|1954.75|1953.95|1955.2|1954.4|1953.27|1952.47|752
1597369500000|2020-08-14 01:45:00|1954.73|1953.93|1955.49|1954.69|1955.56|1954.76|1954.52|1953.72|726
1597369800000|2020-08-14 01:50:00|1955.45|1954.65|1954.1|1953.3|1955.97|1955.17|1953.61|1952.86|788
1597370100000|2020-08-14 01:55:00|1953.92|1953.42|1953.81|1953.01|1954.21|1953.6|1952.92|1952.12|821
1597370400000|2020-08-14 02:00:00|1953.89|1953.09|1954.12|1953.32|1954.88|1954.08|1953.03|1952.28|919
1597370700000|2020-08-14 02:05:00|1954.11|1953.31|1953.84|1953.04|1954.21|1953.41|1952.29|1951.79|731
1597371000000|2020-08-14 02:10:00|1953.81|1953.01|1955.49|1954.69|1955.53|1954.73|1953|1952.2|783
1597371300000|2020-08-14 02:15:00|1955.24|1954.44|1955.27|1954.47|1955.85|1955.05|1955.04|1954.3|604
1597371600000|2020-08-14 02:20:00|1955.23|1954.43|1953.52|1952.72|1955.38|1954.58|1953.46|1952.66|534
1597371900000|2020-08-14 02:25:00|1953.51|1952.71|1953.01|1952.21|1954.5|1953.7|1952.94|1952.14|616
1597372200000|2020-08-14 02:30:00|1952.99|1952.19|1951.7|1950.9|1953.37|1952.57|1950.92|1950.12|869
1597372500000|2020-08-14 02:35:00|1951.76|1950.96|1951.6|1950.8|1952.33|1951.53|1949.8|1949.25|1068
1597372800000|2020-08-14 02:40:00|1951.64|1950.84|1950.91|1950.11|1952.3|1951.46|1950.78|1949.75|635
1597373100000|2020-08-14 02:45:00|1950.9|1950.1|1950.05|1949.25|1952.5|1951.7|1949.48|1948.98|815
1597373400000|2020-08-14 02:50:00|1950.06|1949.26|1948.51|1947.71|1950.71|1949.91|1947.84|1947.04|1103
1597373700000|2020-08-14 02:55:00|1948.59|1947.79|1949.69|1948.89|1952.06|1950.64|1945.12|1944.32|1670
1597374000000|2020-08-14 03:00:00|1949.51|1948.71|1949.98|1949.18|1951.45|1950.65|1949.04|1948.24|1292
1597374300000|2020-08-14 03:05:00|1949.99|1949.19|1948.74|1947.94|1950.52|1949.72|1946.93|1946.13|1411
1597374600000|2020-08-14 03:10:00|1948.93|1948.13|1951.37|1950.57|1951.37|1950.57|1948.36|1947.56|940
1597374900000|2020-08-14 03:15:00|1951.28|1950.48|1951.96|1951.16|1952.59|1951.79|1950.31|1949.51|901
1597375200000|2020-08-14 03:20:00|1951.98|1951.18|1952.91|1952.11|1953.11|1952.31|1951.1|1950.3|908
1597375500000|2020-08-14 03:25:00|1952.97|1952.17|1951.85|1951.35|1953.88|1953.24|1951.56|1951.06|1051
1597375800000|2020-08-14 03:30:00|1951.77|1951.27|1952.18|1951.38|1952.32|1951.6|1950.95|1950.29|509
1597376100000|2020-08-14 03:35:00|1952.13|1951.33|1951.19|1950.39|1952.46|1951.79|1950.24|1949.44|727
1597376400000|2020-08-14 03:40:00|1951.21|1950.41|1951.19|1950.39|1951.35|1950.55|1950.2|1949.4|523
1597376700000|2020-08-14 03:45:00|1951.25|1950.45|1951.16|1950.36|1951.52|1950.72|1950.25|1949.45|424
1597377000000|2020-08-14 03:50:00|1951.17|1950.37|1949.79|1948.99|1951.17|1950.37|1949.58|1948.78|659
1597377300000|2020-08-14 03:55:00|1949.83|1949.03|1949.35|1948.55|1950.09|1949.29|1949.04|1948.24|609
1597377600000|2020-08-14 04:00:00|1949.49|1948.69|1950.44|1949.64|1951.1|1950.44|1949.04|1948.29|793
1597377900000|2020-08-14 04:05:00|1950.53|1949.73|1951.82|1951.32|1951.96|1951.41|1950.15|1949.35|530
1597378200000|2020-08-14 04:10:00|1951.81|1951.31|1950.76|1949.96|1951.98|1951.4|1950.5|1949.91|511
1597378500000|2020-08-14 04:15:00|1950.7|1949.9|1950.48|1949.68|1951.2|1950.4|1949.73|1948.93|505
1597378800000|2020-08-14 04:20:00|1950.49|1949.69|1950.08|1949.28|1950.5|1949.7|1949.48|1948.68|386
1597379100000|2020-08-14 04:25:00|1950.16|1949.36|1950.79|1949.99|1951.36|1950.59|1949.22|1948.42|558
1597379400000|2020-08-14 04:30:00|1950.75|1949.95|1951.59|1950.79|1951.62|1950.82|1950.37|1949.57|593
1597379700000|2020-08-14 04:35:00|1951.57|1950.77|1951.46|1950.66|1952.11|1951.31|1951.26|1950.46|552
1597380000000|2020-08-14 04:40:00|1951.48|1950.68|1951.34|1950.54|1951.7|1950.9|1950.84|1950.04|519
1597380300000|2020-08-14 04:45:00|1951.39|1950.59|1953.5|1952.7|1953.62|1952.82|1951.34|1950.54|590
1597380600000|2020-08-14 04:50:00|1953.49|1952.69|1953.86|1953.06|1953.86|1953.17|1952.08|1951.28|567
1597380900000|2020-08-14 04:55:00|1953.88|1953.08|1953.58|1952.78|1954.19|1953.43|1953.07|1952.27|692
1597381200000|2020-08-14 05:00:00|1953.61|1952.81|1953.18|1952.38|1954.35|1953.55|1953.12|1952.37|531
1597381500000|2020-08-14 05:05:00|1953.13|1952.33|1952.89|1952.09|1953.36|1952.56|1952.55|1951.75|536
1597381800000|2020-08-14 05:10:00|1952.88|1952.08|1953.51|1952.71|1954.01|1953.28|1952.69|1952.03|383
1597382100000|2020-08-14 05:15:00|1953.52|1952.72|1953.8|1953|1954.01|1953.34|1953.37|1952.57|467
1597382400000|2020-08-14 05:20:00|1953.98|1953.18|1955.8|1955|1955.87|1955.07|1953.83|1953.03|853
1597382700000|2020-08-14 05:25:00|1955.81|1955.01|1956.09|1955.29|1956.86|1956.17|1955.74|1954.94|810
1597383000000|2020-08-14 05:30:00|1956.12|1955.32|1954.63|1953.83|1957.63|1956.83|1953.9|1953.1|1273
1597383300000|2020-08-14 05:35:00|1954.6|1953.8|1953.18|1952.38|1954.63|1953.83|1953.02|1952.22|875
1597383600000|2020-08-14 05:40:00|1953.23|1952.43|1953.76|1952.96|1954.02|1953.22|1951.81|1951.07|1163
1597383900000|2020-08-14 05:45:00|1953.62|1952.82|1951.14|1950.34|1954.23|1953.64|1950.5|1949.7|1305
1597384200000|2020-08-14 05:50:00|1951.22|1950.42|1952.33|1951.53|1953.09|1952.29|1951.15|1950.35|974
1597384500000|2020-08-14 05:55:00|1952.45|1951.65|1951.8|1951|1953.64|1952.84|1951.09|1950.29|1036
1597384800000|2020-08-14 06:00:00|1951.81|1951.01|1950.42|1949.62|1952.24|1951.44|1949.38|1948.58|1358
1597385100000|2020-08-14 06:05:00|1950.44|1949.64|1950.4|1949.6|1951.4|1950.6|1949.01|1948.21|1445
1597385400000|2020-08-14 06:10:00|1950.47|1949.67|1951.77|1950.97|1952.07|1951.38|1949.95|1949.15|1118
1597385700000|2020-08-14 06:15:00|1951.79|1950.99|1953.31|1952.51|1953.65|1952.85|1951.5|1950.7|1097
1597386000000|2020-08-14 06:20:00|1953.28|1952.48|1953.64|1952.84|1954.84|1954.04|1952.63|1951.83|1118
1597386300000|2020-08-14 06:25:00|1953.61|1952.81|1951.96|1951.16|1953.73|1952.93|1951.22|1950.42|1129
1597386600000|2020-08-14 06:30:00|1952.04|1951.24|1952.28|1951.48|1953.51|1952.71|1951.47|1950.96|1006
1597386900000|2020-08-14 06:35:00|1952.19|1951.39|1950.34|1949.54|1952.51|1951.71|1950.07|1949.35|1223
1597387200000|2020-08-14 06:40:00|1950.46|1949.66|1944.99|1944.19|1950.49|1949.69|1944.56|1943.76|1845
1597387500000|2020-08-14 06:45:00|1945.06|1944.26|1947.78|1946.98|1947.95|1947.26|1944.84|1944.04|2088
1597387800000|2020-08-14 06:50:00|1947.83|1947.03|1941.79|1940.99|1947.87|1947.32|1941.1|1940.3|2732
1597388100000|2020-08-14 06:55:00|1941.78|1940.98|1943.17|1942.37|1943.68|1942.88|1939.11|1938.48|2716
1597388400000|2020-08-14 07:00:00|1943.11|1942.31|1943.51|1942.71|1945.45|1944.78|1942.09|1941.55|1539
1597388700000|2020-08-14 07:05:00|1943.49|1942.69|1946.29|1945.49|1946.52|1946|1943.49|1942.69|1370
1597389000000|2020-08-14 07:10:00|1946.3|1945.5|1947.11|1946.31|1947.51|1946.84|1945.75|1944.98|1333
1597389300000|2020-08-14 07:15:00|1947.1|1946.3|1946.87|1946.37|1949.92|1949.12|1946.67|1946.09|1476
1597389600000|2020-08-14 07:20:00|1946.88|1946.38|1944.71|1944.21|1947.42|1946.8|1944.19|1943.69|1250
1597389900000|2020-08-14 07:25:00|1944.73|1944.23|1944.35|1943.85|1945.67|1945.17|1943.13|1942.63|1214
1597390200000|2020-08-14 07:30:00|1944.58|1944.08|1943.21|1942.71|1946.77|1946.27|1943.06|1942.39|1162
1597390500000|2020-08-14 07:35:00|1943.16|1942.66|1946.23|1945.73|1946.79|1946.29|1942.64|1942.09|1106
1597390800000|2020-08-14 07:40:00|1946.39|1945.59|1948.41|1947.91|1948.78|1948.28|1946.05|1945.51|989
1597391100000|2020-08-14 07:45:00|1948.4|1947.9|1947.16|1946.66|1949.54|1948.9|1947.13|1946.6|1022
1597391400000|2020-08-14 07:50:00|1947.18|1946.68|1946.28|1945.78|1948.58|1948.08|1945.99|1945.49|927
1597391700000|2020-08-14 07:55:00|1946.29|1945.79|1948.34|1947.84|1949.09|1948.52|1946.05|1945.43|1023
1597392000000|2020-08-14 08:00:00|1948.16|1947.66|1947.48|1946.98|1949.6|1949.1|1946.91|1946.41|1027
1597392300000|2020-08-14 08:05:00|1947.5|1947|1949.32|1948.82|1950.08|1949.58|1947.45|1946.95|1065
1597392600000|2020-08-14 08:10:00|1949.33|1948.83|1951.23|1950.73|1952.12|1951.62|1948.67|1948.09|1230
1597392900000|2020-08-14 08:15:00|1951.21|1950.71|1950.85|1950.35|1952.07|1951.57|1950.76|1950.26|980
1597393200000|2020-08-14 08:20:00|1950.84|1950.34|1950.82|1950.32|1953.67|1953.17|1950.13|1949.63|1069
1597393500000|2020-08-14 08:25:00|1950.81|1950.31|1950.82|1950.32|1952.1|1951.6|1950.48|1949.98|887
1597393800000|2020-08-14 08:30:00|1950.83|1950.33|1948.69|1948.19|1950.83|1950.33|1948.53|1947.99|1006
1597394100000|2020-08-14 08:35:00|1948.73|1948.23|1948.11|1947.61|1949.48|1948.85|1947.61|1947.11|1002
1597394400000|2020-08-14 08:40:00|1948.07|1947.57|1947.7|1947.2|1948.32|1947.82|1945.56|1945.06|1017
1597394700000|2020-08-14 08:45:00|1947.69|1947.19|1949.53|1949.03|1949.54|1949.04|1946.58|1946.02|853
1597395000000|2020-08-14 08:50:00|1949.54|1949.04|1947.59|1947.09|1950.07|1949.57|1947.14|1946.64|883
1597395300000|2020-08-14 08:55:00|1947.58|1947.08|1949.18|1948.68|1949.69|1949.19|1947.26|1946.76|764
1597395600000|2020-08-14 09:00:00|1949.17|1948.67|1947.86|1947.36|1949.37|1948.87|1947.46|1946.96|690
1597395900000|2020-08-14 09:05:00|1947.87|1947.37|1947.4|1946.9|1949.27|1948.77|1947.39|1946.89|601
1597396200000|2020-08-14 09:10:00|1947.41|1946.91|1948.61|1948.11|1949.32|1948.82|1947.05|1946.55|746
1597396500000|2020-08-14 09:15:00|1948.59|1948.09|1948.94|1948.44|1948.94|1948.44|1947.26|1946.76|714
1597396800000|2020-08-14 09:20:00|1948.93|1948.43|1950.33|1949.83|1950.74|1950.24|1948.93|1948.43|1033
1597397100000|2020-08-14 09:25:00|1950.35|1949.85|1948.14|1947.64|1951.01|1950.51|1948.12|1947.62|826
1597397400000|2020-08-14 09:30:00|1948.19|1947.69|1948.03|1947.53|1948.51|1948.01|1947.26|1946.76|657
1597397700000|2020-08-14 09:35:00|1947.94|1947.44|1946.56|1946.06|1948.55|1948.05|1945.79|1945.29|883
1597398000000|2020-08-14 09:40:00|1946.57|1946.07|1946.52|1946.02|1947.91|1947.33|1946.07|1945.57|654
1597398300000|2020-08-14 09:45:00|1946.5|1946|1944.82|1944.32|1946.5|1946|1944.37|1943.87|801
1597398600000|2020-08-14 09:50:00|1944.83|1944.33|1943.49|1942.99|1944.83|1944.33|1941.31|1940.81|1152
1597398900000|2020-08-14 09:55:00|1943.48|1942.98|1945.92|1945.42|1947.06|1946.56|1943.16|1942.66|873
1597399200000|2020-08-14 10:00:00|1945.91|1945.41|1946.62|1946.12|1947.5|1947|1945.88|1945.38|724
1597399500000|2020-08-14 10:05:00|1946.61|1946.11|1945.73|1945.23|1947.62|1947.12|1945.49|1944.99|694
1597399800000|2020-08-14 10:10:00|1945.74|1945.24|1947.55|1947.05|1947.77|1947.27|1944.96|1944.46|788
1597400100000|2020-08-14 10:15:00|1947.63|1946.83|1949.15|1948.65|1949.26|1948.76|1947.4|1946.83|861
1597400400000|2020-08-14 10:20:00|1949.2|1948.7|1950.81|1950.31|1951.29|1950.79|1949.01|1948.51|903
1597400700000|2020-08-14 10:25:00|1950.8|1950.3|1949.63|1949.13|1950.96|1950.46|1949.16|1948.66|796
1597401000000|2020-08-14 10:30:00|1949.58|1949.08|1948.58|1948.08|1949.91|1949.41|1948.43|1947.93|797
1597401300000|2020-08-14 10:35:00|1948.56|1948.06|1948.29|1947.79|1949.22|1948.72|1947.87|1947.37|702
1597401600000|2020-08-14 10:40:00|1948.22|1947.72|1947.84|1947.34|1949.39|1948.89|1946.81|1946.31|804
1597401900000|2020-08-14 10:45:00|1947.8|1947.3|1946.42|1945.92|1948.2|1947.7|1946.08|1945.58|779
1597402200000|2020-08-14 10:50:00|1946.59|1946.09|1947.05|1946.55|1947.56|1947.06|1945.9|1945.4|672
1597402500000|2020-08-14 10:55:00|1947.1|1946.6|1947.48|1946.98|1947.6|1947.1|1946.17|1945.62|626
1597402800000|2020-08-14 11:00:00|1947.44|1946.94|1947.9|1947.4|1948.68|1948.18|1946.81|1946.31|796
1597403100000|2020-08-14 11:05:00|1947.91|1947.41|1947.26|1946.76|1948.46|1947.96|1947.02|1946.52|629
1597403400000|2020-08-14 11:10:00|1947.23|1946.73|1946.32|1945.82|1947.65|1947.15|1946.06|1945.56|663
1597403700000|2020-08-14 11:15:00|1946.43|1945.93|1944.13|1943.63|1946.43|1945.93|1943.6|1943.1|956
1597404000000|2020-08-14 11:20:00|1944.14|1943.64|1944.7|1944.2|1945.07|1944.39|1942.47|1941.97|983
1597404300000|2020-08-14 11:25:00|1944.79|1944.29|1947.51|1947.01|1947.52|1947.02|1944.63|1944.13|1066
1597404600000|2020-08-14 11:30:00|1947.55|1947.05|1947.3|1946.8|1948.86|1948.17|1947|1946.5|1132
1597404900000|2020-08-14 11:35:00|1947.32|1946.82|1948.66|1948.16|1948.8|1948.3|1947.3|1946.8|661
1597405200000|2020-08-14 11:40:00|1948.68|1948.18|1946.31|1945.81|1949.32|1948.82|1945.97|1945.37|899
1597405500000|2020-08-14 11:45:00|1946.06|1945.56|1946.97|1946.47|1947.72|1947.22|1945.04|1944.54|980
1597405800000|2020-08-14 11:50:00|1947|1946.5|1948.6|1948.1|1948.92|1948.42|1945.89|1945.39|915
1597406100000|2020-08-14 11:55:00|1948.59|1948.09|1948.83|1948.33|1949.21|1948.71|1947.99|1947.49|852
1597406400000|2020-08-14 12:00:00|1948.85|1948.35|1949.37|1948.57|1950.68|1950.18|1946.88|1946.38|1417
1597406700000|2020-08-14 12:05:00|1949.21|1948.71|1949.59|1949.09|1950.44|1949.94|1948.58|1948.08|981
1597407000000|2020-08-14 12:10:00|1949.58|1949.08|1951.87|1951.37|1951.96|1951.46|1948.84|1948.34|1200
1597407300000|2020-08-14 12:15:00|1951.84|1951.34|1951.29|1950.79|1952.86|1952.36|1950.1|1949.52|1299
1597407600000|2020-08-14 12:20:00|1951.24|1950.74|1946.71|1946.21|1951.27|1950.77|1945.97|1945.47|1430
1597407900000|2020-08-14 12:25:00|1946.65|1946.15|1946.34|1945.84|1947.12|1946.62|1945.03|1944.53|1254
1597408200000|2020-08-14 12:30:00|1946.39|1945.89|1943.85|1943.35|1947.6|1947.1|1942.28|1941.67|1766
1597408500000|2020-08-14 12:35:00|1943.86|1943.36|1949.12|1948.62|1949.39|1948.89|1943.31|1942.81|1521
1597408800000|2020-08-14 12:40:00|1949.07|1948.57|1949.31|1948.81|1949.41|1948.91|1946.52|1946.02|1288
1597409100000|2020-08-14 12:45:00|1949.41|1948.91|1949.64|1949.14|1950.12|1949.62|1948.44|1947.94|1253
1597409400000|2020-08-14 12:50:00|1949.65|1949.15|1948.43|1947.93|1950.53|1950.03|1948.42|1947.92|1103
1597409700000|2020-08-14 12:55:00|1948.45|1947.95|1945.98|1945.48|1949.13|1948.63|1944.83|1944.33|1351
1597410000000|2020-08-14 13:00:00|1945.95|1945.45|1948.11|1947.61|1948.44|1947.94|1944.64|1944.14|1506
1597410300000|2020-08-14 13:05:00|1948.08|1947.58|1948.22|1947.72|1950|1949.5|1947.18|1946.68|1398
1597410600000|2020-08-14 13:10:00|1948.23|1947.73|1950.55|1950.05|1951.58|1951.08|1948.16|1947.66|1575
1597410900000|2020-08-14 13:15:00|1950.53|1950.03|1949.19|1948.69|1951.27|1950.77|1948.7|1948.2|1309
1597411200000|2020-08-14 13:20:00|1949.2|1948.7|1954.16|1953.66|1955.96|1955.3|1948.73|1948.23|1621
1597411500000|2020-08-14 13:25:00|1954.12|1953.62|1952.9|1952.4|1956.81|1956.31|1952.18|1951.68|1787
1597411800000|2020-08-14 13:30:00|1952.89|1952.39|1950.92|1950.42|1956.35|1955.85|1950.65|1950.15|2719
1597412100000|2020-08-14 13:35:00|1950.87|1950.37|1952.21|1951.71|1952.25|1951.75|1948.56|1948.06|2480
1597412400000|2020-08-14 13:40:00|1952.2|1951.7|1951.55|1951.05|1952.23|1951.73|1948.39|1947.89|2207
1597412700000|2020-08-14 13:45:00|1951.57|1951.07|1949.39|1948.89|1952.76|1952.26|1948.93|1948.43|1607
1597413000000|2020-08-14 13:50:00|1949.43|1948.93|1950.17|1949.67|1950.74|1950.24|1947.87|1947.37|1699
1597413300000|2020-08-14 13:55:00|1950.05|1949.55|1948.32|1947.82|1950.93|1950.43|1948.25|1947.64|1523
1597413600000|2020-08-14 14:00:00|1948.43|1947.63|1945.66|1945.16|1948.43|1947.8|1945.23|1944.73|2725
1597413900000|2020-08-14 14:05:00|1945.69|1945.19|1946.61|1946.11|1948.29|1947.79|1945.45|1944.95|2222
1597414200000|2020-08-14 14:10:00|1946.62|1946.12|1944.55|1944.05|1946.96|1946.46|1943.27|1942.77|2304
1597414500000|2020-08-14 14:15:00|1944.56|1944.06|1945.11|1944.61|1947.36|1946.86|1942.46|1941.95|2509
1597414800000|2020-08-14 14:20:00|1945.12|1944.62|1947.28|1946.78|1948.39|1947.89|1945|1944.5|2291
1597415100000|2020-08-14 14:25:00|1947.27|1946.77|1945.67|1945.17|1948.49|1947.99|1944.74|1944.24|2158
1597415400000|2020-08-14 14:30:00|1945.66|1945.16|1945.88|1945.38|1947.19|1946.69|1944.46|1943.96|1386
1597415700000|2020-08-14 14:35:00|1945.9|1945.4|1944.82|1944.32|1948.13|1947.63|1944.6|1944.1|1463
1597416000000|2020-08-14 14:40:00|1944.79|1944.29|1946.37|1945.87|1946.98|1946.48|1943.93|1943.43|1426
1597416300000|2020-08-14 14:45:00|1946.34|1945.84|1947.62|1947.12|1948.13|1947.63|1944.86|1944.36|1442
1597416600000|2020-08-14 14:50:00|1947.61|1947.11|1947.48|1946.98|1949.31|1948.81|1946.83|1946.33|1454
1597416900000|2020-08-14 14:55:00|1947.46|1946.96|1947.77|1947.27|1948.27|1947.77|1946.22|1945.72|1305
1597417200000|2020-08-14 15:00:00|1947.78|1947.28|1948.83|1948.33|1949.01|1948.51|1946.61|1946.11|1471
1597417500000|2020-08-14 15:05:00|1948.86|1948.36|1947.9|1947.4|1949.56|1949.06|1947.16|1946.66|1421
1597417800000|2020-08-14 15:10:00|1947.91|1947.41|1948.29|1947.79|1948.95|1948.45|1946.96|1946.46|1391
1597418100000|2020-08-14 15:15:00|1948.24|1947.74|1945.61|1945.11|1948.37|1947.87|1944.94|1944.44|1434
1597418400000|2020-08-14 15:20:00|1945.64|1945.14|1946.59|1946.09|1947.58|1947.08|1944.86|1944.36|1261
1597418700000|2020-08-14 15:25:00|1946.55|1946.05|1945.95|1945.45|1946.9|1946.4|1944.99|1944.49|1260
1597419000000|2020-08-14 15:30:00|1945.92|1945.42|1944.65|1944.15|1946.47|1945.97|1944.51|1944.01|1349
1597419300000|2020-08-14 15:35:00|1944.63|1944.13|1944.06|1943.56|1945.2|1944.7|1942.93|1942.43|1550
1597419600000|2020-08-14 15:40:00|1944.04|1943.54|1944.88|1944.38|1945.21|1944.71|1943.36|1942.86|1303
1597419900000|2020-08-14 15:45:00|1944.88|1944.38|1941.11|1940.61|1945.25|1944.75|1940.28|1939.78|2107
1597420200000|2020-08-14 15:50:00|1941.12|1940.62|1941.46|1940.96|1942.87|1942.37|1940.12|1939.62|2404
1597420500000|2020-08-14 15:55:00|1941.45|1940.95|1943.95|1943.45|1944.07|1943.57|1940.45|1939.95|2220
1597420800000|2020-08-14 16:00:00|1944.01|1943.51|1944.57|1944.07|1945.41|1944.91|1942.57|1942.07|1571
1597421100000|2020-08-14 16:05:00|1944.6|1944.1|1944.41|1943.91|1945.94|1945.44|1944.05|1943.55|1247
1597421400000|2020-08-14 16:10:00|1944.43|1943.93|1943.74|1943.24|1945.21|1944.71|1943.58|1943.08|1006
1597421700000|2020-08-14 16:15:00|1943.71|1943.21|1943.62|1943.12|1943.82|1943.32|1942.57|1942.07|1138
1597422000000|2020-08-14 16:20:00|1943.48|1942.98|1942.01|1941.51|1943.48|1942.98|1941.13|1940.63|1162
1597422300000|2020-08-14 16:25:00|1942.02|1941.52|1942.6|1942.1|1943.13|1942.63|1941.46|1940.96|1007
1597422600000|2020-08-14 16:30:00|1942.66|1942.16|1939.79|1939.29|1942.68|1942.18|1939.22|1938.72|2174
1597422900000|2020-08-14 16:35:00|1939.77|1939.27|1936.83|1936.33|1939.89|1939.39|1934.42|1933.92|2742
1597423200000|2020-08-14 16:40:00|1936.84|1936.34|1938.29|1937.79|1939.31|1938.81|1936.38|1935.88|2408
1597423500000|2020-08-14 16:45:00|1938.23|1937.73|1935.78|1935.28|1938.99|1938.49|1933.74|1933.24|2609
1597423800000|2020-08-14 16:50:00|1935.75|1935.25|1937.89|1937.39|1938.12|1937.62|1934.83|1934.33|2452
1597424100000|2020-08-14 16:55:00|1937.78|1937.28|1934.4|1933.9|1938.89|1938.39|1933.81|1933.31|2839
1597424400000|2020-08-14 17:00:00|1934.34|1933.84|1937.34|1936.84|1937.96|1937.46|1932.63|1932.13|1681
1597424700000|2020-08-14 17:05:00|1937.3|1936.8|1938.15|1937.65|1938.36|1937.86|1936.33|1935.83|1405
1597425000000|2020-08-14 17:10:00|1938.14|1937.64|1936.32|1935.82|1938.43|1937.93|1936.12|1935.62|1480
1597425300000|2020-08-14 17:15:00|1936.34|1935.84|1937.16|1936.66|1938.08|1937.58|1936.25|1935.75|1440
1597425600000|2020-08-14 17:20:00|1937.17|1936.67|1940|1939.5|1940.35|1939.85|1936.87|1936.37|1451
1597425900000|2020-08-14 17:25:00|1939.99|1939.49|1942.3|1941.8|1943.07|1942.57|1939.77|1939.27|1788
1597426200000|2020-08-14 17:30:00|1942.32|1941.82|1943.69|1943.19|1945.4|1944.9|1941.86|1941.36|1606
1597426500000|2020-08-14 17:35:00|1943.7|1943.2|1942.77|1942.27|1944.07|1943.57|1942.55|1942.05|1325
1597426800000|2020-08-14 17:40:00|1942.78|1942.28|1941.71|1941.21|1943.18|1942.68|1941.69|1941.19|1148
1597427100000|2020-08-14 17:45:00|1941.7|1941.2|1941.06|1940.56|1943.1|1942.6|1940.55|1940.05|1117
1597427400000|2020-08-14 17:50:00|1941.05|1940.55|1941.46|1940.96|1942.2|1941.7|1939.76|1939.26|1368
1597427700000|2020-08-14 17:55:00|1941.44|1940.94|1942.46|1941.96|1943.11|1942.61|1940.29|1939.7|1354
1597428000000|2020-08-14 18:00:00|1942.42|1941.92|1944.47|1943.97|1945.24|1944.74|1942.05|1941.55|1497
1597428300000|2020-08-14 18:05:00|1944.42|1943.92|1944.38|1943.88|1944.48|1943.98|1943.25|1942.75|1164
1597428600000|2020-08-14 18:10:00|1944.41|1943.91|1945.59|1945.09|1946.76|1946.26|1943.57|1943.07|1320
1597428900000|2020-08-14 18:15:00|1945.58|1945.08|1945.39|1944.89|1946.4|1945.9|1944.86|1944.36|1132
1597429200000|2020-08-14 18:20:00|1945.4|1944.9|1944.84|1944.34|1946.26|1945.76|1944.25|1943.75|1135
1597429500000|2020-08-14 18:25:00|1944.85|1944.35|1945.63|1945.13|1945.7|1945.2|1943.89|1943.39|1260
1597429800000|2020-08-14 18:30:00|1945.65|1945.15|1945.76|1945.26|1946.64|1946.14|1945.34|1944.84|987
1597430100000|2020-08-14 18:35:00|1945.77|1945.27|1946.34|1945.84|1946.69|1946.19|1945.49|1944.99|873
1597430400000|2020-08-14 18:40:00|1946.3|1945.8|1944.75|1944.25|1947.51|1947.01|1944.31|1943.81|894
1597430700000|2020-08-14 18:45:00|1944.71|1944.21|1944.5|1944|1945.39|1944.89|1943.17|1942.67|973
1597431000000|2020-08-14 18:50:00|1944.52|1944.02|1942.21|1941.71|1944.67|1944.17|1941.96|1941.46|986
1597431300000|2020-08-14 18:55:00|1942.24|1941.74|1943.37|1942.87|1943.49|1942.99|1941.11|1940.61|1157
1597431600000|2020-08-14 19:00:00|1943.36|1942.86|1942.91|1942.41|1943.42|1942.92|1941.87|1941.37|976
1597431900000|2020-08-14 19:05:00|1942.93|1942.43|1943.91|1943.41|1943.93|1943.43|1942.77|1942.27|799
1597432200000|2020-08-14 19:10:00|1943.92|1943.42|1941.93|1941.43|1944.26|1943.76|1941.48|1940.98|864
1597432500000|2020-08-14 19:15:00|1941.94|1941.44|1941.29|1940.79|1942.57|1942.07|1940.99|1940.49|780
1597432800000|2020-08-14 19:20:00|1941.32|1940.82|1941.62|1941.12|1942.6|1942.1|1941.02|1940.52|863
1597433100000|2020-08-14 19:25:00|1941.63|1941.13|1942.25|1941.75|1942.36|1941.86|1941.17|1940.67|786
1597433400000|2020-08-14 19:30:00|1942.23|1941.73|1941.91|1941.41|1943.42|1942.92|1941.72|1941.22|919
1597433700000|2020-08-14 19:35:00|1941.9|1941.4|1942.06|1941.56|1942.35|1941.85|1941.76|1941.26|775
1597434000000|2020-08-14 19:40:00|1941.91|1941.41|1944.22|1943.72|1944.53|1944.03|1941.83|1941.33|1058
1597434300000|2020-08-14 19:45:00|1944.19|1943.69|1942.63|1942.13|1944.27|1943.77|1942.48|1941.98|928
1597434600000|2020-08-14 19:50:00|1942.67|1942.17|1943.67|1943.17|1943.75|1943.25|1942.53|1942.03|894
1597434900000|2020-08-14 19:55:00|1943.63|1943.13|1943.38|1942.88|1944.16|1943.66|1943.31|1942.81|1128
1597435200000|2020-08-14 20:00:00|1943.35|1942.85|1943.64|1943.14|1944.1|1943.56|1943.14|1942.64|481
1597435500000|2020-08-14 20:05:00|1943.65|1943.15|1943.91|1943.41|1944.15|1943.53|1943.24|1942.59|372
1597435800000|2020-08-14 20:10:00|1943.92|1943.42|1943.71|1943.21|1944.15|1943.65|1943.6|1942.98|341
1597436100000|2020-08-14 20:15:00|1943.67|1943.17|1944.69|1944.19|1944.77|1944.27|1943.61|1943.11|408
1597436400000|2020-08-14 20:20:00|1944.7|1944.2|1946.26|1945.76|1946.43|1945.76|1944.43|1943.93|552
1597436700000|2020-08-14 20:25:00|1946.14|1945.64|1945.48|1944.98|1946.41|1945.77|1944.64|1944.14|362
1597437000000|2020-08-14 20:30:00|1945.44|1944.94|1946.17|1945.37|1946.35|1945.72|1945.23|1944.63|353
1597437300000|2020-08-14 20:35:00|1946.18|1945.38|1946.03|1945.53|1946.74|1946.16|1945.44|1944.76|366
1597437600000|2020-08-14 20:40:00|1946.34|1945.54|1944.85|1944.35|1946.34|1945.67|1944.68|1944|406
1597437900000|2020-08-14 20:45:00|1944.94|1944.44|1944.24|1943.74|1945.48|1944.78|1943.94|1943.18|423
1597438200000|2020-08-14 20:50:00|1944.29|1943.79|1944.41|1943.61|1944.8|1944.08|1943.68|1942.88|391
1597438500000|2020-08-14 20:55:00|1944.5|1943.7|1945.14|1944.34|1946.67|1945.45|1943.56|1942.47|499
1597615200000|2020-08-16 22:00:00|1946.68|1945.58|1945.77|1944.67|1957.11|1947.56|1944.28|1929.97|893
1597615500000|2020-08-16 22:05:00|1945.25|1944.15|1946.41|1945.31|1947.79|1946.69|1943.93|1942.83|921
1597615800000|2020-08-16 22:10:00|1946.63|1945.53|1948.82|1947.72|1948.97|1947.87|1946.07|1944.97|608
1597616100000|2020-08-16 22:15:00|1948.83|1947.73|1948.24|1947.14|1949.72|1948.62|1947.97|1946.87|574
1597616400000|2020-08-16 22:20:00|1948.44|1947.34|1949.57|1948.47|1950.17|1949.07|1948.12|1947.12|528
1597616700000|2020-08-16 22:25:00|1949.83|1948.73|1949.42|1948.62|1950.34|1949.24|1949.01|1948.32|378
1597617000000|2020-08-16 22:30:00|1949.38|1948.88|1949.61|1948.81|1949.82|1949.14|1948.84|1948.17|462
1597617300000|2020-08-16 22:35:00|1949.42|1948.92|1951.25|1950.45|1952.33|1951.53|1949.11|1948.6|696
1597617600000|2020-08-16 22:40:00|1951.24|1950.44|1950.47|1949.67|1951.56|1950.76|1950.16|1949.36|422
1597617900000|2020-08-16 22:45:00|1950.44|1949.64|1949.3|1948.5|1950.44|1949.64|1948.86|1948.12|405
1597618200000|2020-08-16 22:50:00|1949.18|1948.38|1949.89|1949.09|1950.21|1949.49|1948.99|1948.34|347
1597618500000|2020-08-16 22:55:00|1949.92|1949.12|1949.88|1949.08|1950.09|1949.29|1949.39|1948.59|197
1597618800000|2020-08-16 23:00:00|1949.8|1949|1948.17|1947.37|1950.17|1949.37|1947.47|1946.67|468
1597619100000|2020-08-16 23:05:00|1948.14|1947.34|1947.85|1947.05|1948.62|1947.82|1947.46|1946.66|380
1597619400000|2020-08-16 23:10:00|1947.87|1947.07|1942.57|1941.77|1947.97|1947.26|1942.51|1941.71|723
1597619700000|2020-08-16 23:15:00|1942.78|1941.98|1944.9|1944.1|1945.4|1944.65|1942.34|1941.54|645
1597620000000|2020-08-16 23:20:00|1944.98|1944.18|1944.57|1943.77|1945.29|1944.64|1944.37|1943.57|433
1597620300000|2020-08-16 23:25:00|1944.4|1943.6|1942.47|1941.67|1945.29|1944.55|1942.17|1941.16|509
1597620600000|2020-08-16 23:30:00|1942.48|1941.68|1944.58|1943.78|1944.77|1944.05|1942.24|1941.63|440
1597620900000|2020-08-16 23:35:00|1944.37|1943.87|1944.05|1943.55|1944.89|1944.24|1943.79|1943.26|279
1597621200000|2020-08-16 23:40:00|1944.25|1943.45|1945.27|1944.47|1945.59|1944.68|1944.23|1942.95|361
1597621500000|2020-08-16 23:45:00|1945.18|1944.38|1940.56|1939.76|1945.3|1944.5|1939.31|1937.75|830
1597621800000|2020-08-16 23:50:00|1940.67|1939.87|1938.98|1938.18|1942|1940.93|1936.57|1934.97|1097
1597622100000|2020-08-16 23:55:00|1939.73|1937.67|1933.07|1932.27|1940.23|1938.8|1932.57|1930.97|1428
1597622400000|2020-08-17 00:00:00|1933.08|1932.28|1933.57|1932.77|1936.4|1934.72|1932.73|1931.11|1178
1597622700000|2020-08-17 00:05:00|1933.38|1932.58|1935.58|1934.78|1937.33|1936.32|1933.27|1931.42|1137
1597623000000|2020-08-17 00:10:00|1935.71|1934.91|1937.35|1936.55|1937.51|1936.71|1932.59|1931.65|992
1597623300000|2020-08-17 00:15:00|1937.36|1936.56|1936.71|1935.91|1937.82|1936.79|1936.21|1935.17|553
1597623600000|2020-08-17 00:20:00|1936.61|1935.81|1934.04|1933.24|1936.7|1935.9|1932.89|1932.09|947
1597623900000|2020-08-17 00:25:00|1934.19|1933.39|1935.73|1934.93|1936.2|1935.43|1934.19|1933.39|675
1597624200000|2020-08-17 00:30:00|1935.67|1934.87|1935.4|1934.9|1936.9|1936.1|1934.24|1932.75|763
1597624500000|2020-08-17 00:35:00|1935.13|1934.63|1934.87|1934.07|1936.47|1935.77|1934.7|1933.9|629
1597624800000|2020-08-17 00:40:00|1934.79|1933.99|1934.45|1933.65|1935.57|1934.9|1933.5|1932.7|684
1597625100000|2020-08-17 00:45:00|1934.39|1933.59|1932.63|1931.83|1934.62|1933.82|1930.07|1929.27|1160
1597625400000|2020-08-17 00:50:00|1932.57|1931.77|1934.94|1934.44|1935.38|1934.73|1931.84|1931.04|960
1597625700000|2020-08-17 00:55:00|1935.02|1934.52|1938.57|1937.77|1939.29|1938.49|1934.61|1934.11|1057
1597626000000|2020-08-17 01:00:00|1938.58|1937.78|1933.81|1933.01|1940.94|1939.64|1933.37|1932.57|1675
1597626300000|2020-08-17 01:05:00|1933.91|1933.11|1936.74|1935.94|1937.57|1936.77|1933.33|1932.53|1623
1597626600000|2020-08-17 01:10:00|1937.36|1935.26|1937.52|1936.72|1938.72|1937.62|1935.27|1934.47|1236
1597626900000|2020-08-17 01:15:00|1937.57|1936.77|1934.81|1934.01|1937.61|1936.81|1933.62|1932.46|1592
1597627200000|2020-08-17 01:20:00|1934.84|1934.04|1936.13|1935.33|1937.38|1936.03|1934.2|1933.58|1162
1597627500000|2020-08-17 01:25:00|1936.04|1935.24|1937.04|1936.24|1937.11|1936.31|1934.29|1933.7|1007
1597627800000|2020-08-17 01:30:00|1937.02|1936.22|1937.98|1937.18|1938.94|1938.14|1935.75|1935.07|1297
1597628100000|2020-08-17 01:35:00|1937.95|1937.15|1938.31|1937.51|1938.46|1937.85|1936.88|1936.26|996
1597628400000|2020-08-17 01:40:00|1938.18|1937.68|1938.98|1938.48|1939.67|1939.08|1938.18|1937.47|1043
1597628700000|2020-08-17 01:45:00|1939.02|1938.52|1939.09|1938.29|1939.51|1938.85|1937.88|1937.36|860
1597629000000|2020-08-17 01:50:00|1939.05|1938.25|1940.37|1939.57|1941.28|1940.48|1939|1938.2|991
1597629300000|2020-08-17 01:55:00|1940.45|1939.65|1940.6|1939.8|1941.08|1939.8|1938.94|1938.44|951
1597629600000|2020-08-17 02:00:00|1940.51|1939.71|1941.05|1940.25|1941.48|1940.83|1938.95|1938.3|1005
1597629900000|2020-08-17 02:05:00|1940.96|1940.16|1941.35|1940.55|1942.92|1941.67|1940.19|1939.41|843
1597630200000|2020-08-17 02:10:00|1941.55|1940.75|1940.44|1939.94|1942.18|1941.38|1940.27|1939.65|892
1597630500000|2020-08-17 02:15:00|1940.47|1939.97|1940.48|1939.68|1940.99|1940.19|1939.62|1939.11|721
1597630800000|2020-08-17 02:20:00|1940.53|1939.73|1940.14|1939.34|1941.73|1940.69|1939.94|1939.21|585
1597631100000|2020-08-17 02:25:00|1940.06|1939.26|1940.61|1939.81|1940.72|1940.15|1939.7|1939.08|505
1597631400000|2020-08-17 02:30:00|1940.64|1939.84|1942.68|1941.88|1943.79|1942.32|1940.64|1939.27|1110
1597631700000|2020-08-17 02:35:00|1942.67|1941.87|1941.69|1941.19|1942.9|1942.1|1941.47|1940.85|821
1597632000000|2020-08-17 02:40:00|1941.68|1941.18|1941.7|1940.9|1942.35|1941.55|1941.04|1940.51|563
1597632300000|2020-08-17 02:45:00|1941.72|1940.92|1942.11|1941.31|1943.4|1942.6|1941.51|1940.86|834
1597632600000|2020-08-17 02:50:00|1942.36|1941.56|1942.54|1941.74|1943.78|1942.88|1941.84|1940.71|786
1597632900000|2020-08-17 02:55:00|1942.51|1941.71|1941.15|1940.65|1942.77|1942.11|1940.77|1940.24|768
1597633200000|2020-08-17 03:00:00|1941.11|1940.61|1942.86|1942.06|1943.2|1942.59|1940.45|1939.91|844
1597633500000|2020-08-17 03:05:00|1942.89|1942.09|1942.95|1942.15|1943.69|1943.07|1942.58|1942.03|580
1597633800000|2020-08-17 03:10:00|1942.93|1942.13|1942.24|1941.74|1943.18|1942.54|1942.08|1941.58|620
1597634100000|2020-08-17 03:15:00|1942.38|1941.58|1942.19|1941.39|1942.48|1941.77|1941.14|1940.58|687
1597634400000|2020-08-17 03:20:00|1942.02|1941.52|1941.9|1941.1|1942.11|1941.52|1940.69|1940.11|758
1597634700000|2020-08-17 03:25:00|1941.71|1941.21|1942.18|1941.38|1942.38|1941.71|1941.27|1940.65|578
1597635000000|2020-08-17 03:30:00|1942.22|1941.42|1941.58|1941.08|1942.99|1942.35|1941.53|1940.89|431
1597635300000|2020-08-17 03:35:00|1941.65|1941.15|1941.43|1940.93|1942.02|1941.45|1941.33|1940.73|331
1597635600000|2020-08-17 03:40:00|1941.46|1940.96|1941.41|1940.91|1941.85|1941.27|1941.29|1940.52|344
1597635900000|2020-08-17 03:45:00|1941.43|1940.93|1941.59|1940.79|1941.75|1941.11|1940.79|1940.19|501
1597636200000|2020-08-17 03:50:00|1941.49|1940.99|1942.17|1941.37|1942.67|1942.17|1941.18|1940.53|567
1597636500000|2020-08-17 03:55:00|1942.07|1941.57|1941.62|1940.82|1942.95|1941.95|1941.31|1939.77|402
1597636800000|2020-08-17 04:00:00|1941.42|1940.62|1942.32|1941.52|1942.63|1942.06|1941.38|1940.62|409
1597637100000|2020-08-17 04:05:00|1942.17|1941.67|1942.43|1941.93|1942.63|1942.03|1942.09|1941.47|380
1597637400000|2020-08-17 04:10:00|1942.69|1941.89|1942.17|1941.67|1942.72|1942.22|1941.69|1940.53|563
1597637700000|2020-08-17 04:15:00|1942.18|1941.68|1942.45|1941.95|1942.82|1942.16|1941.85|1941.24|477
1597638000000|2020-08-17 04:20:00|1942.5|1941.7|1942.28|1941.48|1943.86|1942.63|1941.65|1940.85|756
1597638300000|2020-08-17 04:25:00|1942.29|1941.49|1942.22|1941.72|1942.38|1941.88|1941.35|1940.69|492
1597638600000|2020-08-17 04:30:00|1942.3|1941.8|1941.99|1941.49|1942.43|1941.81|1941.3|1940.57|642
1597638900000|2020-08-17 04:35:00|1942.14|1941.34|1943.08|1942.58|1943.81|1943.19|1941.95|1941.15|752
1597639200000|2020-08-17 04:40:00|1943.13|1942.63|1943.25|1942.75|1944.06|1943.38|1942.72|1941.92|822
1597639500000|2020-08-17 04:45:00|1943.29|1942.79|1944.72|1944.22|1945.15|1944.52|1943.04|1942.36|764
1597639800000|2020-08-17 04:50:00|1944.81|1944.31|1944.74|1944.24|1945.77|1945.27|1944.68|1944.18|967
1597640100000|2020-08-17 04:55:00|1944.72|1944.22|1943.64|1943.14|1944.95|1944.35|1942.74|1942.23|862
1597640400000|2020-08-17 05:00:00|1943.63|1943.13|1944.29|1943.49|1944.89|1944.31|1943.39|1942.75|743
1597640700000|2020-08-17 05:05:00|1944.31|1943.51|1944.45|1943.95|1946.09|1945.51|1944.04|1943.47|887
1597641000000|2020-08-17 05:10:00|1944.41|1943.91|1944.43|1943.93|1945.39|1944.8|1944.33|1943.68|858
1597641300000|2020-08-17 05:15:00|1944.65|1943.85|1943.99|1943.19|1944.98|1944.48|1943.29|1942.71|750
1597641600000|2020-08-17 05:20:00|1943.77|1943.27|1944.83|1944.03|1944.83|1944.2|1943|1942.42|786
1597641900000|2020-08-17 05:25:00|1944.88|1944.08|1943.69|1943.19|1945.21|1944.61|1943.35|1942.46|649
1597642200000|2020-08-17 05:30:00|1943.66|1943.16|1943.89|1943.39|1945.47|1944.79|1943.44|1942.79|1289
1597642500000|2020-08-17 05:35:00|1944.04|1943.24|1942.87|1942.37|1944.74|1944.08|1942.68|1942.05|922
1597642800000|2020-08-17 05:40:00|1942.82|1942.32|1944.89|1944.39|1946.41|1945.68|1942.75|1942.12|974
1597643100000|2020-08-17 05:45:00|1945|1944.5|1944.57|1944.07|1945.47|1944.97|1942.93|1942.08|1077
1597643400000|2020-08-17 05:50:00|1944.51|1944.01|1944.44|1943.64|1945.56|1944.86|1943.69|1942.68|776
1597643700000|2020-08-17 05:55:00|1944.25|1943.75|1943.15|1942.65|1944.45|1943.89|1942.7|1942.16|678
1597644000000|2020-08-17 06:00:00|1943.13|1942.63|1945.53|1944.73|1945.8|1945|1942.98|1942.38|1266
1597644300000|2020-08-17 06:05:00|1945.52|1944.72|1949.02|1948.52|1949.23|1948.6|1944.93|1944.31|1566
1597644600000|2020-08-17 06:10:00|1948.97|1948.47|1948.08|1947.28|1950.09|1949.4|1947.57|1946.91|1503
1597644900000|2020-08-17 06:15:00|1948.11|1947.31|1947.3|1946.8|1948.61|1947.97|1946.67|1946.01|1290
1597645200000|2020-08-17 06:20:00|1947.26|1946.76|1946.98|1946.18|1948.64|1948.02|1946.45|1945.65|1164
1597645500000|2020-08-17 06:25:00|1947.05|1946.25|1948.32|1947.82|1949.36|1948.71|1946.97|1946.22|1049
1597645800000|2020-08-17 06:30:00|1948.3|1947.8|1948.2|1947.7|1948.78|1948.13|1947.02|1946.35|1374
1597646100000|2020-08-17 06:35:00|1948.22|1947.72|1950.6|1950.1|1951.24|1950.71|1948.17|1947.56|1383
1597646400000|2020-08-17 06:40:00|1950.61|1950.11|1949.94|1949.14|1951.53|1950.88|1948.52|1947.81|1330
1597646700000|2020-08-17 06:45:00|1949.9|1949.1|1949.93|1949.43|1950.88|1950.09|1949.09|1948.29|1247
1597647000000|2020-08-17 06:50:00|1950.08|1949.28|1951.01|1950.51|1951.17|1950.57|1949.42|1948.74|1126
1597647300000|2020-08-17 06:55:00|1951.04|1950.54|1951.82|1951.02|1952|1951.35|1950.16|1949.54|1322
1597647600000|2020-08-17 07:00:00|1951.84|1951.04|1955.15|1954.65|1955.49|1954.99|1951.78|1950.98|1587
1597647900000|2020-08-17 07:05:00|1955.14|1954.64|1953.66|1953.16|1955.29|1954.79|1953.17|1952.67|1294
1597648200000|2020-08-17 07:10:00|1953.67|1953.17|1953.94|1953.44|1954.18|1953.46|1951.31|1950.71|1255
1597648500000|2020-08-17 07:15:00|1953.98|1953.48|1953.99|1953.19|1954.19|1953.63|1952.01|1951.36|1247
1597648800000|2020-08-17 07:20:00|1953.98|1953.18|1954.17|1953.67|1955.08|1954.58|1953.23|1952.6|1044
1597649100000|2020-08-17 07:25:00|1953.98|1953.48|1953.73|1953.23|1954.46|1953.96|1952.64|1952.08|1222
1597649400000|2020-08-17 07:30:00|1953.74|1953.24|1956.45|1955.95|1956.56|1956.06|1953.43|1952.76|1102
1597649700000|2020-08-17 07:35:00|1956.48|1955.98|1956.92|1956.42|1957.44|1956.86|1955.99|1955.49|1179
1597650000000|2020-08-17 07:40:00|1956.9|1956.4|1955.94|1955.14|1957.38|1956.88|1955.73|1955.11|1041
1597650300000|2020-08-17 07:45:00|1955.95|1955.15|1956.65|1956.15|1957.26|1956.71|1955.81|1955.15|994
1597650600000|2020-08-17 07:50:00|1956.66|1956.16|1956.69|1956.19|1956.86|1956.27|1955.63|1955.06|854
1597650900000|2020-08-17 07:55:00|1956.68|1956.18|1954.8|1954.3|1956.75|1956.25|1954.59|1954.09|1017
1597651200000|2020-08-17 08:00:00|1954.82|1954.32|1953.85|1953.35|1955.86|1955.36|1953.32|1952.82|1195
1597651500000|2020-08-17 08:05:00|1953.83|1953.33|1952.66|1952.16|1953.97|1953.47|1951.85|1951.35|1151
1597651800000|2020-08-17 08:10:00|1952.68|1952.18|1951.03|1950.53|1953.4|1952.9|1949.07|1948.57|1291
1597652100000|2020-08-17 08:15:00|1951.02|1950.52|1950.71|1950.21|1951.13|1950.61|1949.56|1949.06|981
1597652400000|2020-08-17 08:20:00|1950.7|1950.2|1952.9|1952.4|1953.06|1952.56|1950.57|1950.03|929
1597652700000|2020-08-17 08:25:00|1952.88|1952.38|1951.36|1950.86|1953.04|1952.49|1950.79|1950.26|938
1597653000000|2020-08-17 08:30:00|1951.49|1950.99|1950.6|1950.1|1951.84|1951.34|1949.85|1949.23|1007
1597653300000|2020-08-17 08:35:00|1950.68|1950.18|1952.5|1952|1952.69|1952.19|1950.39|1949.8|903
1597653600000|2020-08-17 08:40:00|1952.58|1952.08|1953.58|1953.08|1953.64|1953.09|1951.92|1951.38|821
1597653900000|2020-08-17 08:45:00|1953.59|1953.09|1954.06|1953.56|1954.87|1954.27|1953.57|1952.93|784
1597654200000|2020-08-17 08:50:00|1954.05|1953.55|1953.02|1952.52|1954.44|1953.94|1952.56|1951.99|839
1597654500000|2020-08-17 08:55:00|1953.01|1952.51|1951.08|1950.58|1953.92|1953.4|1951.07|1950.57|893
1597654800000|2020-08-17 09:00:00|1951.05|1950.55|1951.23|1950.73|1952.06|1951.56|1950.6|1949.98|872
1597655100000|2020-08-17 09:05:00|1951.24|1950.74|1950.68|1950.18|1951.38|1950.86|1950.3|1949.71|829
1597655400000|2020-08-17 09:10:00|1950.67|1950.17|1951.97|1951.47|1952.93|1952.43|1950.26|1949.76|800
1597655700000|2020-08-17 09:15:00|1952|1951.5|1950.98|1950.48|1952.39|1951.89|1950.82|1950.32|592
1597656000000|2020-08-17 09:20:00|1951|1950.5|1952.18|1951.68|1952.87|1952.37|1950.99|1950.49|788
1597656300000|2020-08-17 09:25:00|1952.15|1951.65|1952.21|1951.71|1952.98|1952.48|1951.99|1951.39|720
1597656600000|2020-08-17 09:30:00|1952.31|1951.81|1950.39|1949.89|1952.37|1951.82|1950.21|1949.71|866
1597656900000|2020-08-17 09:35:00|1950.37|1949.87|1948.36|1947.86|1950.38|1949.88|1948.12|1947.62|899
1597657200000|2020-08-17 09:40:00|1948.42|1947.92|1950.36|1949.86|1950.95|1950.45|1948.41|1947.91|773
1597657500000|2020-08-17 09:45:00|1950.37|1949.87|1950.13|1949.63|1951.08|1950.51|1950.13|1949.58|686
1597657800000|2020-08-17 09:50:00|1950.14|1949.64|1951.58|1951.08|1951.7|1951.2|1949.9|1949.4|539
1597658100000|2020-08-17 09:55:00|1951.68|1951.18|1951.68|1951.18|1952.62|1952|1951.1|1950.6|653
1597658400000|2020-08-17 10:00:00|1951.67|1951.17|1951.5|1951|1951.8|1951.3|1950.48|1949.98|813
1597658700000|2020-08-17 10:05:00|1951.53|1951.03|1951.42|1950.92|1951.92|1951.33|1951.12|1950.56|562
1597659000000|2020-08-17 10:10:00|1951.44|1950.94|1952.59|1952.09|1952.87|1952.37|1950.32|1949.82|675
1597659300000|2020-08-17 10:15:00|1952.62|1952.12|1952.93|1952.43|1953.39|1952.77|1952.39|1951.83|762
1597659600000|2020-08-17 10:20:00|1952.87|1952.37|1951.81|1951.31|1953.03|1952.53|1951.81|1951.31|783
1597659900000|2020-08-17 10:25:00|1951.84|1951.34|1953.11|1952.61|1953.3|1952.8|1951.81|1951.31|538
1597660200000|2020-08-17 10:30:00|1953.08|1952.58|1951.34|1950.84|1953.25|1952.75|1951.32|1950.82|808
1597660500000|2020-08-17 10:35:00|1951.35|1950.85|1953.26|1952.76|1953.53|1953.03|1951.29|1950.79|704
1597660800000|2020-08-17 10:40:00|1953.28|1952.78|1952.58|1952.08|1954.12|1953.62|1952.56|1952.06|750
1597661100000|2020-08-17 10:45:00|1952.54|1952.04|1953.95|1953.45|1954.32|1953.82|1952.52|1952.02|723
1597661400000|2020-08-17 10:50:00|1953.93|1953.43|1954.68|1954.18|1954.97|1954.47|1953.89|1953.39|975
1597661700000|2020-08-17 10:55:00|1954.67|1954.17|1953.81|1953.31|1955.21|1954.6|1953.51|1953.01|912
1597662000000|2020-08-17 11:00:00|1953.8|1953.3|1954.41|1953.91|1954.5|1954|1952.97|1952.47|869
1597662300000|2020-08-17 11:05:00|1954.46|1953.96|1954.62|1954.12|1955.03|1954.38|1954.31|1953.81|634
1597662600000|2020-08-17 11:10:00|1954.61|1954.11|1954.07|1953.57|1955.23|1954.73|1953.93|1953.43|665
1597662900000|2020-08-17 11:15:00|1954.06|1953.56|1953.09|1952.59|1954.06|1953.56|1952.39|1951.89|960
1597663200000|2020-08-17 11:20:00|1953.02|1952.52|1952.48|1951.98|1953.58|1952.96|1952.07|1951.57|806
1597663500000|2020-08-17 11:25:00|1952.49|1951.99|1952.58|1952.08|1952.86|1952.36|1951.43|1950.93|702
1597663800000|2020-08-17 11:30:00|1952.57|1952.07|1953.19|1952.69|1953.45|1952.91|1952.25|1951.75|584
1597664100000|2020-08-17 11:35:00|1953.2|1952.7|1953.62|1953.12|1954.16|1953.62|1953.14|1952.64|553
1597664400000|2020-08-17 11:40:00|1953.55|1953.05|1952.95|1952.45|1953.67|1953.17|1952.69|1952.19|524
1597664700000|2020-08-17 11:45:00|1952.96|1952.46|1953.83|1953.33|1953.88|1953.33|1952.78|1952.28|440
1597665000000|2020-08-17 11:50:00|1953.84|1953.34|1954.96|1954.46|1955|1954.5|1953.69|1953.19|650
1597665300000|2020-08-17 11:55:00|1954.97|1954.47|1955.42|1954.92|1955.83|1955.33|1954.74|1954.24|804
1597665600000|2020-08-17 12:00:00|1955.46|1954.96|1954.72|1954.22|1956.72|1956.22|1953.66|1953.11|1234
1597665900000|2020-08-17 12:05:00|1954.6|1954.1|1955.19|1954.69|1955.92|1955.42|1953.68|1953.18|1254
1597666200000|2020-08-17 12:10:00|1955.29|1954.79|1957.22|1956.72|1957.55|1957.05|1955.21|1954.71|1100
1597666500000|2020-08-17 12:15:00|1957.18|1956.68|1959.12|1958.62|1959.73|1959.23|1956.41|1955.91|1410
1597666800000|2020-08-17 12:20:00|1959.13|1958.63|1958.2|1957.7|1959.57|1959.07|1956.83|1956.33|1511
1597667100000|2020-08-17 12:25:00|1958.23|1957.73|1956.72|1956.22|1959.47|1958.97|1956.44|1955.94|1411
1597667400000|2020-08-17 12:30:00|1956.75|1956.25|1958.7|1958.2|1958.77|1958.27|1956.61|1956.05|1414
1597667700000|2020-08-17 12:35:00|1958.72|1958.22|1961.57|1961.07|1962.21|1961.71|1957.93|1957.43|1683
1597668000000|2020-08-17 12:40:00|1961.58|1961.08|1961.52|1961.02|1962.82|1962.32|1961.35|1960.85|1308
1597668300000|2020-08-17 12:45:00|1961.53|1961.03|1960.56|1960.06|1961.7|1961.15|1959.64|1959.14|1325
1597668600000|2020-08-17 12:50:00|1960.54|1960.04|1958.58|1958.08|1961.38|1960.88|1958.21|1957.71|1422
1597668900000|2020-08-17 12:55:00|1958.61|1958.11|1958.44|1957.94|1959.51|1959.01|1958.25|1957.75|1584
1597669200000|2020-08-17 13:00:00|1958.46|1957.96|1961.17|1960.67|1961.22|1960.72|1957.43|1956.93|1686
1597669500000|2020-08-17 13:05:00|1961.11|1960.61|1962.88|1962.38|1963.1|1962.6|1959.92|1959.42|1522
1597669800000|2020-08-17 13:10:00|1962.99|1962.49|1960.35|1959.85|1963.1|1962.6|1960.08|1959.58|1374
1597670100000|2020-08-17 13:15:00|1960.33|1959.83|1960.16|1959.66|1961.61|1961.11|1959.38|1958.88|1597
1597670400000|2020-08-17 13:20:00|1960.1|1959.6|1962.36|1961.86|1962.37|1961.87|1959.18|1958.68|1493
1597670700000|2020-08-17 13:25:00|1962.38|1961.88|1966.23|1965.73|1967.68|1966.93|1962.2|1961.7|1536
1597671000000|2020-08-17 13:30:00|1966.21|1965.71|1968.37|1967.87|1968.45|1967.95|1965.89|1965.39|2806
1597671300000|2020-08-17 13:35:00|1968.38|1967.88|1967.91|1967.41|1968.8|1968.3|1966.05|1965.55|2629
1597671600000|2020-08-17 13:40:00|1967.95|1967.45|1972.26|1971.76|1973.37|1972.87|1967.87|1967.37|2837
1597671900000|2020-08-17 13:45:00|1972.25|1971.75|1972.01|1971.51|1973.52|1973.02|1970.57|1970.07|2709
1597672200000|2020-08-17 13:50:00|1971.98|1971.48|1972.49|1971.99|1973.63|1973.13|1970.67|1970.17|2499
1597672500000|2020-08-17 13:55:00|1972.46|1971.96|1973.18|1972.68|1973.68|1973.18|1970.41|1969.91|2306
1597672800000|2020-08-17 14:00:00|1973.2|1972.7|1974.13|1973.63|1976.27|1975.67|1972.8|1972.3|2373
1597673100000|2020-08-17 14:05:00|1974.2|1973.7|1977.71|1977.21|1977.86|1977.36|1974.06|1973.56|2461
1597673400000|2020-08-17 14:10:00|1977.69|1977.19|1976.42|1975.92|1977.79|1977.29|1975.6|1974.96|2430
1597673700000|2020-08-17 14:15:00|1976.43|1975.93|1976.64|1976.14|1976.98|1976.48|1975.33|1974.83|2541
1597674000000|2020-08-17 14:20:00|1976.65|1976.15|1980.64|1980.14|1981.11|1980.61|1976.02|1975.52|2649
1597674300000|2020-08-17 14:25:00|1980.67|1980.17|1982.7|1982.2|1984.75|1984.25|1980.49|1979.99|2706
1597674600000|2020-08-17 14:30:00|1982.63|1982.13|1985.68|1985.18|1986.06|1985.56|1982.47|1981.93|2682
1597674900000|2020-08-17 14:35:00|1985.64|1985.14|1985.97|1985.47|1987.44|1986.94|1984.71|1984.21|2553
1597675200000|2020-08-17 14:40:00|1986.01|1985.51|1988.94|1988.44|1988.94|1988.44|1986.01|1985.51|2475
1597675500000|2020-08-17 14:45:00|1988.84|1988.34|1982.33|1981.83|1989.36|1988.86|1981.98|1981.48|2971
1597675800000|2020-08-17 14:50:00|1982.29|1981.79|1984.1|1983.6|1985.11|1984.61|1982.29|1981.79|2411
1597676100000|2020-08-17 14:55:00|1984.12|1983.62|1980.99|1980.49|1985.05|1984.55|1979.4|1978.9|2840
1597676400000|2020-08-17 15:00:00|1981.02|1980.52|1979.3|1978.8|1982.22|1981.72|1978.46|1977.96|2796
1597676700000|2020-08-17 15:05:00|1979.32|1978.82|1979.81|1979.31|1981.31|1980.81|1978.42|1977.92|2473
1597677000000|2020-08-17 15:10:00|1979.83|1979.33|1983.94|1983.44|1984.09|1983.59|1979.76|1979.26|2466
1597677300000|2020-08-17 15:15:00|1983.92|1983.42|1983.54|1983.04|1985.03|1984.53|1981.87|1981.37|2556
1597677600000|2020-08-17 15:20:00|1983.56|1983.06|1984.58|1984.08|1985.64|1985.02|1982.48|1981.98|2362
1597677900000|2020-08-17 15:25:00|1984.64|1984.14|1985.68|1985.18|1985.98|1985.48|1984.19|1983.59|1937
1597678200000|2020-08-17 15:30:00|1985.75|1985.25|1984.5|1984|1986.94|1986.44|1984.5|1984|1696
1597678500000|2020-08-17 15:35:00|1984.27|1983.77|1983.14|1982.64|1985.68|1985.18|1982.33|1981.83|1797
1597678800000|2020-08-17 15:40:00|1983.16|1982.66|1984.73|1984.23|1985.14|1984.64|1982.53|1982.03|1530
1597679100000|2020-08-17 15:45:00|1984.8|1984.3|1984.21|1983.71|1984.99|1984.49|1982.64|1982.14|1534
1597679400000|2020-08-17 15:50:00|1984.23|1983.73|1985.41|1984.91|1985.83|1985.33|1981.91|1981.41|1589
1597679700000|2020-08-17 15:55:00|1985.4|1984.9|1985.87|1985.37|1986.16|1985.66|1984.56|1984.06|1468
1597680000000|2020-08-17 16:00:00|1985.88|1985.38|1985.35|1984.85|1986.01|1985.51|1984.08|1983.58|1371
1597680300000|2020-08-17 16:05:00|1985.36|1984.86|1986.34|1985.84|1986.85|1986.35|1984.22|1983.72|1456
1597680600000|2020-08-17 16:10:00|1986.3|1985.8|1986.89|1986.39|1987.06|1986.56|1985.39|1984.89|1375
1597680900000|2020-08-17 16:15:00|1986.91|1986.41|1986.59|1986.09|1987.17|1986.67|1986.18|1985.68|1318
1597681200000|2020-08-17 16:20:00|1986.61|1986.11|1987.37|1986.87|1987.44|1986.94|1986.16|1985.66|1403
1597681500000|2020-08-17 16:25:00|1987.31|1986.81|1988.51|1988.01|1988.69|1988.19|1987.17|1986.67|1502
1597681800000|2020-08-17 16:30:00|1988.52|1988.02|1987.38|1986.88|1989.35|1988.85|1987.06|1986.56|1654
1597682100000|2020-08-17 16:35:00|1987.41|1986.91|1988.18|1987.68|1988.83|1988.33|1987.38|1986.88|1333
1597682400000|2020-08-17 16:40:00|1988.14|1987.64|1987.84|1987.34|1988.8|1988.3|1986.86|1986.36|1417
1597682700000|2020-08-17 16:45:00|1987.91|1987.41|1987.86|1987.36|1988.64|1988.14|1987.29|1986.79|1311
1597683000000|2020-08-17 16:50:00|1987.85|1987.35|1988.35|1987.85|1988.73|1988.23|1987.54|1987.04|1210
1597683300000|2020-08-17 16:55:00|1988.36|1987.86|1987.73|1987.23|1988.86|1988.36|1987.64|1987.14|1241
1597683600000|2020-08-17 17:00:00|1987.77|1987.27|1986.32|1985.82|1988.2|1987.7|1984.26|1983.76|1757
1597683900000|2020-08-17 17:05:00|1986.34|1985.84|1985.89|1985.39|1986.67|1986.17|1984.25|1983.75|1612
1597684200000|2020-08-17 17:10:00|1985.87|1985.37|1986.34|1985.84|1986.82|1986.32|1985.29|1984.79|1302
1597684500000|2020-08-17 17:15:00|1986.35|1985.85|1988.27|1987.77|1988.37|1987.87|1985.86|1985.36|1098
1597684800000|2020-08-17 17:20:00|1988.31|1987.81|1988.81|1988.31|1989.02|1988.52|1987.54|1987.04|1489
1597685100000|2020-08-17 17:25:00|1988.82|1988.32|1988.8|1988.3|1991.03|1990.53|1988.71|1988.21|1578
1597685400000|2020-08-17 17:30:00|1988.82|1988.32|1987.27|1986.77|1988.82|1988.32|1986.96|1986.3|1324
1597685700000|2020-08-17 17:35:00|1987.25|1986.75|1986.77|1986.27|1988.48|1987.98|1986.74|1986.24|1028
1597686000000|2020-08-17 17:40:00|1986.76|1986.26|1984.92|1984.42|1986.91|1986.41|1984.24|1983.74|1182
1597686300000|2020-08-17 17:45:00|1984.9|1984.4|1984.01|1983.51|1985.77|1985.27|1982.57|1982.07|1390
1597686600000|2020-08-17 17:50:00|1983.96|1983.46|1982.37|1981.87|1984.07|1983.57|1981.94|1981.44|1334
1597686900000|2020-08-17 17:55:00|1982.48|1981.98|1982.99|1982.49|1984|1983.5|1982.33|1981.83|1183
1597687200000|2020-08-17 18:00:00|1982.95|1982.45|1981.72|1981.22|1983.39|1982.89|1981.39|1980.89|1481
1597687500000|2020-08-17 18:05:00|1981.73|1981.23|1982.57|1982.07|1982.88|1982.38|1980.89|1980.39|1376
1597687800000|2020-08-17 18:10:00|1982.54|1982.04|1982.75|1982.25|1984.15|1983.62|1982.02|1981.52|1236
1597688100000|2020-08-17 18:15:00|1982.72|1982.22|1982.75|1982.25|1983.39|1982.89|1981.72|1981.13|984
1597688400000|2020-08-17 18:20:00|1982.74|1982.24|1981.87|1981.37|1982.96|1982.46|1981.68|1981.18|961
1597688700000|2020-08-17 18:25:00|1981.85|1981.35|1983.11|1982.61|1983.42|1982.92|1981.6|1981.1|1259
1597689000000|2020-08-17 18:30:00|1983.1|1982.6|1982.52|1982.02|1983.35|1982.85|1981.71|1981.21|918
1597689300000|2020-08-17 18:35:00|1982.53|1982.03|1982.8|1982.3|1982.82|1982.32|1981.51|1981.01|873
1597689600000|2020-08-17 18:40:00|1982.76|1982.26|1982.27|1981.77|1982.86|1982.36|1981.44|1980.85|802
1597689900000|2020-08-17 18:45:00|1982.29|1981.79|1981.22|1980.72|1982.31|1981.81|1981.22|1980.63|771
1597690200000|2020-08-17 18:50:00|1981.2|1980.7|1980.95|1980.45|1981.21|1980.71|1980.41|1979.91|911
1597690500000|2020-08-17 18:55:00|1980.96|1980.46|1980.42|1979.92|1981.42|1980.92|1980.25|1979.75|751
1597690800000|2020-08-17 19:00:00|1980.39|1979.89|1982.48|1981.98|1982.63|1982.13|1980.24|1979.74|980
1597691100000|2020-08-17 19:05:00|1982.44|1981.94|1981.88|1981.38|1982.66|1982.14|1981.86|1981.36|882
1597691400000|2020-08-17 19:10:00|1981.87|1981.37|1981.22|1980.72|1982.1|1981.6|1980.09|1979.59|1004
1597691700000|2020-08-17 19:15:00|1981.21|1980.71|1980.67|1980.17|1981.39|1980.89|1979.92|1979.42|905
1597692000000|2020-08-17 19:20:00|1980.68|1980.18|1980.93|1980.43|1980.99|1980.49|1979.98|1979.48|912
1597692300000|2020-08-17 19:25:00|1980.94|1980.44|1982.03|1981.53|1982.91|1982.36|1980.89|1980.39|1084
1597692600000|2020-08-17 19:30:00|1982.05|1981.55|1981.4|1980.6|1982.44|1981.94|1981.07|1980.39|1101
1597692900000|2020-08-17 19:35:00|1981.38|1980.58|1982.19|1981.69|1982.37|1981.71|1980.91|1980.25|922
1597693200000|2020-08-17 19:40:00|1982.21|1981.71|1982.65|1981.85|1982.65|1981.95|1981.78|1981.11|904
1597693500000|2020-08-17 19:45:00|1982.55|1981.75|1984.32|1983.52|1984.88|1984.08|1982.21|1981.57|1174
1597693800000|2020-08-17 19:50:00|1984.29|1983.49|1985.1|1984.3|1985.22|1984.57|1984.16|1983.49|1255
1597694100000|2020-08-17 19:55:00|1985.11|1984.31|1984.65|1983.85|1985.75|1985.09|1984.38|1983.72|1272
1597694400000|2020-08-17 20:00:00|1984.73|1983.93|1985.12|1984.32|1985.3|1984.5|1983.87|1983.07|763
1597694700000|2020-08-17 20:05:00|1985.02|1984.22|1985.28|1984.78|1986.02|1985.35|1984.67|1983.87|505
1597695000000|2020-08-17 20:10:00|1985.29|1984.79|1985.78|1985.28|1985.8|1985.3|1985.11|1984.33|387
1597695300000|2020-08-17 20:15:00|1985.81|1985.31|1985.48|1984.68|1986.2|1985.41|1985.23|1984.48|329
1597695600000|2020-08-17 20:20:00|1985.5|1984.7|1985.67|1984.87|1985.86|1985.21|1985.23|1984.66|283
1597695900000|2020-08-17 20:25:00|1985.63|1984.83|1985.4|1984.6|1985.9|1985.25|1984.83|1984.03|255
1597696200000|2020-08-17 20:30:00|1985.33|1984.53|1985.17|1984.37|1985.94|1985.14|1984.8|1984.24|290
1597696500000|2020-08-17 20:35:00|1985.23|1984.43|1985.1|1984.3|1985.28|1984.58|1984.42|1983.62|381
1597696800000|2020-08-17 20:40:00|1985.11|1984.31|1985.05|1984.25|1985.43|1984.63|1984.65|1983.85|291
1597697100000|2020-08-17 20:45:00|1985.06|1984.26|1984.81|1984.01|1985.52|1984.91|1984.63|1983.83|440
1597697400000|2020-08-17 20:50:00|1984.8|1984|1985.06|1984.26|1985.28|1984.48|1984.26|1983.62|440
1597697700000|2020-08-17 20:55:00|1985.03|1984.23|1985.67|1984.87|1985.97|1985.17|1984.42|1983.64|475
1597701600000|2020-08-17 22:00:00|1986.45|1984.11|1983.88|1983.08|1987.63|1985.27|1983.31|1980.48|620
1597701900000|2020-08-17 22:05:00|1983.87|1983.07|1981.75|1980.95|1984.61|1983.47|1981.21|1980.41|584
1597702200000|2020-08-17 22:10:00|1981.98|1981.18|1981.84|1981.04|1982.77|1981.97|1981.42|1980.62|468
1597702500000|2020-08-17 22:15:00|1981.83|1981.03|1982.22|1981.42|1982.6|1981.8|1981.72|1980.92|274
1597702800000|2020-08-17 22:20:00|1982.19|1981.39|1982.11|1981.31|1982.42|1981.62|1982.05|1981.25|228
1597703100000|2020-08-17 22:25:00|1982.12|1981.32|1981.96|1981.16|1982.13|1981.33|1981.82|1981.02|165
1597703400000|2020-08-17 22:30:00|1981.92|1981.12|1983.22|1982.42|1983.59|1982.79|1981.86|1981.06|313
1597703700000|2020-08-17 22:35:00|1983.2|1982.4|1983.4|1982.6|1983.94|1983.14|1983.08|1982.35|419
1597704000000|2020-08-17 22:40:00|1983.41|1982.61|1982.63|1981.83|1983.88|1983.08|1982.55|1981.75|392
1597704300000|2020-08-17 22:45:00|1982.65|1981.85|1982.58|1982.08|1983.47|1982.61|1982.28|1981.2|773
1597704600000|2020-08-17 22:50:00|1982.59|1982.09|1983.02|1982.22|1983.43|1982.76|1982.59|1981.87|389
1597704900000|2020-08-17 22:55:00|1982.9|1982.4|1981.93|1981.13|1983.08|1982.4|1981.76|1980.96|383
1597705200000|2020-08-17 23:00:00|1982.36|1981.56|1981.99|1981.19|1982.54|1981.74|1981.62|1980.82|373
1597705500000|2020-08-17 23:05:00|1981.98|1981.18|1981.84|1981.04|1982.15|1981.45|1981.58|1980.78|289
1597705800000|2020-08-17 23:10:00|1981.82|1981.02|1983.69|1982.89|1984.26|1983.26|1981.66|1980.87|590
1597706100000|2020-08-17 23:15:00|1983.61|1982.81|1983.67|1982.87|1984.51|1983.39|1982.85|1981.07|679
1597706400000|2020-08-17 23:20:00|1983.56|1982.76|1982.92|1982.12|1984.31|1983.18|1982.52|1981.1|459
1597706700000|2020-08-17 23:25:00|1983.45|1981.33|1984.26|1983.76|1984.51|1983.76|1982.86|1981.33|576
1597707000000|2020-08-17 23:30:00|1984.32|1983.82|1983.06|1982.26|1985.58|1984.69|1981.9|1980.53|896
1597707300000|2020-08-17 23:35:00|1982.91|1982.11|1983.57|1982.77|1983.84|1982.96|1982.45|1980.91|515
1597707600000|2020-08-17 23:40:00|1983.56|1982.76|1984.52|1983.72|1985.64|1984.14|1983.31|1981.67|368
1597707900000|2020-08-17 23:45:00|1984.53|1983.73|1983.4|1982.6|1985.32|1984.08|1983.4|1981.51|555
1597708200000|2020-08-17 23:50:00|1983.44|1982.64|1983.59|1982.79|1984.57|1983.09|1982.55|1981.06|598
1597708500000|2020-08-17 23:55:00|1983.56|1982.76|1984.14|1983.34|1984.76|1983.89|1983.31|1981.48|380
1597708800000|2020-08-18 00:00:00|1984.12|1983.32|1983.39|1982.59|1985.33|1983.99|1982.73|1981.19|533
1597709100000|2020-08-18 00:05:00|1983.4|1982.6|1983.09|1982.29|1984.52|1983.21|1982.48|1981.16|516
1597709400000|2020-08-18 00:10:00|1983.23|1982.43|1983.09|1982.29|1984.33|1983.31|1982.78|1981.08|484
1597709700000|2020-08-18 00:15:00|1983.13|1982.33|1982.48|1980.47|1983.15|1982.35|1981.2|1979.2|788
1597710000000|2020-08-18 00:20:00|1982.53|1980.32|1981.97|1981.17|1983.34|1981.95|1981.77|1980.06|535
1597710300000|2020-08-18 00:25:00|1981.95|1981.15|1983.27|1982.47|1984.25|1982.93|1981.65|1980.08|594
1597710600000|2020-08-18 00:30:00|1983.41|1982.61|1982.31|1981.51|1984.55|1983.28|1982.03|1980.89|871
1597710900000|2020-08-18 00:35:00|1982.3|1981.5|1984.08|1983.28|1984.28|1983.48|1982.17|1981.37|555
1597711200000|2020-08-18 00:40:00|1984.03|1983.23|1983.88|1983.08|1984.26|1983.46|1983.16|1982.36|703
1597711500000|2020-08-18 00:45:00|1983.87|1983.07|1984.15|1983.35|1985.04|1984.24|1983.62|1982.98|586
1597711800000|2020-08-18 00:50:00|1984.11|1983.31|1985.77|1984.97|1986.47|1985.67|1983.72|1982.92|691
1597712100000|2020-08-18 00:55:00|1985.79|1984.99|1985.39|1984.59|1985.96|1985.16|1984.42|1983.62|725
1597712400000|2020-08-18 01:00:00|1985.4|1984.6|1985.78|1984.98|1988.07|1987.27|1983.84|1983.04|1610
1597712700000|2020-08-18 01:05:00|1985.72|1984.92|1990.21|1989.41|1990.8|1990|1985.35|1984.55|1525
1597713000000|2020-08-18 01:10:00|1990.22|1989.42|1989.7|1988.9|1990.54|1989.74|1987.95|1987.15|1380
1597713300000|2020-08-18 01:15:00|1989.77|1988.97|1987.44|1986.64|1990.96|1990.16|1987.4|1986.6|1347
1597713600000|2020-08-18 01:20:00|1987.41|1986.61|1988.27|1987.47|1988.71|1987.78|1986.45|1985.65|1281
1597713900000|2020-08-18 01:25:00|1988.34|1987.54|1989.22|1988.42|1991.14|1990.34|1988.06|1987.26|1215
1597714200000|2020-08-18 01:30:00|1989.13|1988.33|1989.13|1988.33|1990.25|1989.45|1988.61|1987.81|974
1597714500000|2020-08-18 01:35:00|1989.11|1988.31|1989.23|1988.43|1989.77|1989.17|1987.61|1986.81|1089
1597714800000|2020-08-18 01:40:00|1989.27|1988.47|1989.88|1989.08|1990.14|1989.34|1988.43|1987.63|871
1597715100000|2020-08-18 01:45:00|1989.77|1988.97|1995|1994.2|1995.86|1995.06|1989.42|1988.62|1213
1597715400000|2020-08-18 01:50:00|1995.02|1994.22|1993.83|1993.03|1995.59|1994.79|1993.53|1992.73|1349
1597715700000|2020-08-18 01:55:00|1993.85|1993.05|1994.08|1993.28|1995.99|1995.19|1993.08|1992.28|1247
1597716000000|2020-08-18 02:00:00|1994.1|1993.3|1993.92|1993.12|1995.68|1994.98|1993.76|1992.96|1172
1597716300000|2020-08-18 02:05:00|1993.78|1992.98|1994.06|1993.26|1994.22|1993.42|1993.06|1992.26|995
1597716600000|2020-08-18 02:10:00|1994.1|1993.3|1993.15|1992.35|1994.2|1993.4|1992.93|1992.13|842
1597716900000|2020-08-18 02:15:00|1993.13|1992.33|1991.57|1990.77|1993.44|1992.71|1991.17|1990.37|707
1597717200000|2020-08-18 02:20:00|1991.58|1990.78|1995.74|1994.94|1996.45|1995.65|1991.49|1990.69|1211
1597717500000|2020-08-18 02:25:00|1995.82|1995.02|1994.5|1993.7|1996.35|1995.55|1994.3|1993|926
1597717800000|2020-08-18 02:30:00|1994.49|1993.69|1995.47|1994.67|1995.94|1995.14|1993.6|1992.8|982
1597718100000|2020-08-18 02:35:00|1995.48|1994.68|1993.87|1993.07|1995.63|1994.83|1993.32|1992.52|842
1597718400000|2020-08-18 02:40:00|1993.94|1993.14|1993.61|1992.81|1994.06|1993.26|1992.5|1991.7|849
1597718700000|2020-08-18 02:45:00|1993.59|1992.79|1993.4|1992.6|1993.68|1992.92|1992.3|1991.59|957
1597719000000|2020-08-18 02:50:00|1993.41|1992.61|1992.64|1991.84|1993.58|1992.78|1991.18|1990.38|918
1597719300000|2020-08-18 02:55:00|1992.73|1991.93|1992.65|1991.85|1993.21|1992.41|1991.47|1990.67|747
1597719600000|2020-08-18 03:00:00|1992.68|1991.88|1993.13|1992.33|1993.78|1992.98|1991.15|1990.35|1066
1597719900000|2020-08-18 03:05:00|1993.1|1992.3|1991.9|1991.1|1994.05|1993.25|1991.71|1990.91|967
1597720200000|2020-08-18 03:10:00|1991.91|1991.11|1991.46|1990.66|1992.3|1991.5|1991.13|1990.33|696
1597720500000|2020-08-18 03:15:00|1991.54|1990.74|1992.22|1991.42|1992.57|1991.77|1991.28|1990.48|681
1597720800000|2020-08-18 03:20:00|1992.1|1991.3|1989.27|1988.47|1992.54|1991.74|1988.92|1988.12|1068
1597721100000|2020-08-18 03:25:00|1989.24|1988.44|1989.29|1988.49|1989.91|1989.3|1988.11|1987.47|1210
1597721400000|2020-08-18 03:30:00|1989.31|1988.51|1990.23|1989.43|1990.39|1989.76|1987.87|1987.07|1176
1597721700000|2020-08-18 03:35:00|1990.3|1989.5|1990.33|1989.53|1991.22|1990.52|1990.09|1989.29|726
1597722000000|2020-08-18 03:40:00|1990.26|1989.46|1990.32|1989.82|1990.82|1990.14|1990.11|1989.46|507
1597722300000|2020-08-18 03:45:00|1990.38|1989.88|1991.26|1990.46|1992.34|1991.54|1989.96|1989.27|687
1597722600000|2020-08-18 03:50:00|1991.25|1990.45|1991.96|1991.16|1992.05|1991.4|1990.86|1990.13|540
1597722900000|2020-08-18 03:55:00|1991.95|1991.15|1991.43|1990.63|1992.05|1991.4|1990.92|1990.12|417
1597723200000|2020-08-18 04:00:00|1991.44|1990.64|1992.92|1992.12|1993.09|1992.29|1991.06|1990.26|645
1597723500000|2020-08-18 04:05:00|1992.94|1992.14|1992.48|1991.68|1993.13|1992.33|1992.22|1991.42|532
1597723800000|2020-08-18 04:10:00|1992.54|1991.74|1992.66|1991.86|1993.02|1992.35|1992.25|1991.53|682
1597724100000|2020-08-18 04:15:00|1992.67|1991.87|1992.7|1991.9|1992.72|1992.12|1992.4|1991.6|313
1597724400000|2020-08-18 04:20:00|1992.66|1991.86|1994.56|1993.76|1994.92|1994.12|1992.39|1991.64|568
1597724700000|2020-08-18 04:25:00|1994.51|1993.71|1993.54|1992.74|1994.64|1993.84|1993.24|1992.62|498
1597725000000|2020-08-18 04:30:00|1993.62|1992.82|1991.78|1990.98|1994|1993.2|1991.48|1990.68|649
1597725300000|2020-08-18 04:35:00|1991.92|1991.12|1991.57|1990.77|1992.1|1991.3|1990.7|1989.9|625
1597725600000|2020-08-18 04:40:00|1991.6|1990.8|1991.72|1990.92|1992.19|1991.39|1991.38|1990.58|523
1597725900000|2020-08-18 04:45:00|1991.6|1990.8|1991.35|1990.55|1991.73|1990.93|1990.91|1990.11|559
1597726200000|2020-08-18 04:50:00|1991.39|1990.59|1991.53|1990.73|1991.78|1990.98|1989.95|1989.15|679
1597726500000|2020-08-18 04:55:00|1991.51|1990.71|1991.6|1990.8|1991.76|1990.96|1991.36|1990.56|363
1597726800000|2020-08-18 05:00:00|1991.61|1990.81|1991.8|1991|1992.74|1991.94|1991.39|1990.59|563
1597727100000|2020-08-18 05:05:00|1991.75|1990.95|1992.91|1992.11|1993.42|1992.62|1991.64|1990.84|532
1597727400000|2020-08-18 05:10:00|1992.84|1992.04|1992.32|1991.52|1993.27|1992.47|1991.88|1991.27|495
1597727700000|2020-08-18 05:15:00|1992.31|1991.51|1992.62|1991.82|1992.76|1992.1|1991.96|1991.25|348
1597728000000|2020-08-18 05:20:00|1992.64|1991.84|1993.41|1992.61|1993.47|1992.67|1991.14|1990.34|485
1597728300000|2020-08-18 05:25:00|1993.42|1992.62|1993.06|1992.26|1994.26|1993.67|1992.91|1992.11|780
1597728600000|2020-08-18 05:30:00|1993.1|1992.3|1994.41|1993.61|1995.56|1994.76|1993.03|1992.23|1104
1597728900000|2020-08-18 05:35:00|1994.4|1993.6|1996.13|1995.33|1996.14|1995.34|1994.34|1993.54|956
1597729200000|2020-08-18 05:40:00|1996.1|1995.3|1997.78|1996.98|1999.15|1998.35|1995.97|1995.17|1394
1597729500000|2020-08-18 05:45:00|1997.74|1996.94|1999.02|1998.22|1999.86|1999.2|1997.61|1996.81|1103
1597729800000|2020-08-18 05:50:00|1999.07|1998.27|1997.95|1997.15|1999.42|1998.62|1996.81|1996.01|1081
1597730100000|2020-08-18 05:55:00|1997.98|1997.18|1998.47|1997.67|1999.27|1998.47|1997.08|1996.28|1007
1597730400000|2020-08-18 06:00:00|1998.59|1997.79|1999.7|1998.9|1999.8|1999.18|1997.46|1996.66|1089
1597730700000|2020-08-18 06:05:00|1999.67|1998.87|1996.99|1996.49|1999.72|1998.98|1995.84|1995.04|1238
1597731000000|2020-08-18 06:10:00|1996.98|1996.48|1996.86|1996.06|1997.3|1996.67|1995.17|1994.37|1058
1597731300000|2020-08-18 06:15:00|1996.87|1996.07|1997.36|1996.86|1997.71|1997.21|1996.41|1995.61|821
1597731600000|2020-08-18 06:20:00|1997.33|1996.83|1999.39|1998.59|1999.67|1998.96|1997.33|1996.81|1081
1597731900000|2020-08-18 06:25:00|1999.37|1998.57|2006.21|2005.41|2006.31|2005.51|1999.36|1998.57|1702
1597732200000|2020-08-18 06:30:00|2006.14|2005.34|2006|2005.2|2006.69|2005.89|2004.61|2003.81|1499
1597732500000|2020-08-18 06:35:00|2005.93|2005.13|2006.73|2005.93|2008.04|2007.24|2004.46|2003.84|1501
1597732800000|2020-08-18 06:40:00|2006.68|2005.88|2005.06|2004.26|2007.11|2006.31|2004.89|2004.09|1379
1597733100000|2020-08-18 06:45:00|2005.05|2004.25|2002.03|2001.23|2005.16|2004.36|2001.46|2000.66|1561
1597733400000|2020-08-18 06:50:00|2002.02|2001.22|2003.65|2002.85|2004.04|2003.24|2001.95|2001.15|1153
1597733700000|2020-08-18 06:55:00|2003.63|2002.83|2004.38|2003.58|2004.38|2003.58|2002.64|2001.84|1362
1597734000000|2020-08-18 07:00:00|2004.29|2003.49|1998.12|1997.32|2004.38|2003.58|1997.65|1996.93|1473
1597734300000|2020-08-18 07:05:00|1998.05|1997.25|2000.78|1999.98|2001.76|2001.23|1997.83|1997.03|1387
1597734600000|2020-08-18 07:10:00|2000.73|1999.93|2000.35|1999.55|2001.49|2000.99|1999.19|1998.54|1354
1597734900000|2020-08-18 07:15:00|2000.33|1999.53|2001.35|2000.85|2001.41|2000.85|1999.23|1998.45|1118
1597735200000|2020-08-18 07:20:00|2001.29|2000.79|2003.83|2003.03|2003.96|2003.32|2001.11|2000.49|1293
1597735500000|2020-08-18 07:25:00|2003.81|2003.01|2002.83|2002.03|2003.93|2003.24|2001.47|2000.89|1266
1597735800000|2020-08-18 07:30:00|2002.8|2002|2004.73|2003.93|2004.76|2004.17|2002.56|2001.76|1027
1597736100000|2020-08-18 07:35:00|2004.74|2003.94|2006.67|2005.87|2006.75|2005.95|2004.03|2003.52|1295
1597736400000|2020-08-18 07:40:00|2006.66|2005.86|2009.11|2008.31|2009.62|2008.82|2005.62|2004.94|1467
1597736700000|2020-08-18 07:45:00|2009.17|2008.37|2008.99|2008.19|2010.59|2009.92|2007.95|2007.29|1427
1597737000000|2020-08-18 07:50:00|2009.02|2008.22|2007.12|2006.32|2009.04|2008.24|2004.86|2004.17|1458
1597737300000|2020-08-18 07:55:00|2007.1|2006.3|2005.89|2005.09|2007.5|2006.83|2005.49|2004.69|1115
1597737600000|2020-08-18 08:00:00|2005.9|2005.1|2008.85|2008.05|2009|2008.35|2005.77|2004.97|1123
1597737900000|2020-08-18 08:05:00|2008.86|2008.06|2008.06|2007.26|2009.12|2008.41|2006.52|2005.72|978
1597738200000|2020-08-18 08:10:00|2008.04|2007.24|2007.06|2006.26|2009.57|2008.77|2005.92|2005.15|1104
1597738500000|2020-08-18 08:15:00|2007.02|2006.22|2007.73|2006.93|2008.55|2007.75|2006.26|2005.52|926
1597738800000|2020-08-18 08:20:00|2007.74|2006.94|2006.38|2005.58|2007.75|2007.07|2005.92|2005.16|884
1597739100000|2020-08-18 08:25:00|2006.39|2005.59|2006.48|2005.68|2006.62|2005.82|2004.96|2004.32|1043
1597739400000|2020-08-18 08:30:00|2006.5|2005.7|2005.35|2004.85|2007.33|2006.55|2005.09|2004.43|811
1597739700000|2020-08-18 08:35:00|2005.37|2004.87|2006.3|2005.8|2006.52|2005.89|2004.82|2004.2|952
1597740000000|2020-08-18 08:40:00|2006.25|2005.75|2006.48|2005.98|2007.28|2006.48|2005.89|2005.3|802
1597740300000|2020-08-18 08:45:00|2006.56|2006.06|2006.96|2006.16|2007.21|2006.59|2006.38|2005.8|828
1597740600000|2020-08-18 08:50:00|2006.97|2006.17|2008.97|2008.17|2009.59|2008.79|2006.66|2006.03|1171
1597740900000|2020-08-18 08:55:00|2008.96|2008.16|2007.19|2006.39|2009.16|2008.51|2006.81|2006.16|1013
1597741200000|2020-08-18 09:00:00|2007.21|2006.41|2008.27|2007.47|2009.17|2008.5|2007.11|2006.31|839
1597741500000|2020-08-18 09:05:00|2008.26|2007.46|2008.29|2007.79|2008.96|2008.42|2007.67|2007.02|862
1597741800000|2020-08-18 09:10:00|2008.22|2007.72|2009.42|2008.62|2009.88|2009.08|2007.52|2006.92|763
1597742100000|2020-08-18 09:15:00|2009.45|2008.65|2008.76|2008.26|2010.1|2009.4|2008.59|2007.9|787
1597742400000|2020-08-18 09:20:00|2008.64|2008.14|2008.66|2007.86|2010.27|2009.54|2008.47|2007.81|1047
1597742700000|2020-08-18 09:25:00|2008.71|2007.91|2009.75|2008.95|2009.8|2009|2008.32|2007.67|754
1597743000000|2020-08-18 09:30:00|2009.78|2008.98|2007.1|2006.3|2009.92|2009.12|2006.38|2005.77|1072
1597743300000|2020-08-18 09:35:00|2007.07|2006.27|2008.16|2007.36|2009.66|2008.86|2006.94|2006.14|803
1597743600000|2020-08-18 09:40:00|2008.18|2007.38|2007.74|2006.94|2008.74|2007.94|2006.58|2005.82|871
1597743900000|2020-08-18 09:45:00|2007.73|2006.93|2007.7|2006.9|2008.16|2007.38|2007.1|2006.44|637
1597744200000|2020-08-18 09:50:00|2007.61|2007.11|2006.94|2006.44|2008.2|2007.7|2006.85|2006.2|813
1597744500000|2020-08-18 09:55:00|2007.1|2006.3|2007.82|2007.02|2008.42|2007.91|2006.9|2006.29|713
1597744800000|2020-08-18 10:00:00|2007.63|2007.13|2007.57|2006.77|2008.59|2007.98|2007.53|2006.73|592
1597745100000|2020-08-18 10:05:00|2007.58|2006.78|2007.71|2007.21|2008.55|2007.91|2007.22|2006.57|643
1597745400000|2020-08-18 10:10:00|2007.73|2007.23|2005.63|2004.83|2007.93|2007.29|2005.41|2004.61|804
1597745700000|2020-08-18 10:15:00|2005.59|2004.79|2005.87|2005.07|2006.5|2005.7|2004.36|2003.7|1050
1597746000000|2020-08-18 10:20:00|2005.86|2005.06|2006.35|2005.55|2006.71|2006.04|2004.76|2004.16|1090
1597746300000|2020-08-18 10:25:00|2006.37|2005.57|2007.1|2006.3|2007.38|2006.58|2005.18|2004.57|926
1597746600000|2020-08-18 10:30:00|2007.09|2006.29|2005.91|2005.11|2007.17|2006.37|2005.72|2004.92|794
1597746900000|2020-08-18 10:35:00|2005.89|2005.09|2007.08|2006.28|2007.36|2006.68|2005.64|2004.89|692
1597747200000|2020-08-18 10:40:00|2007.09|2006.29|2008.63|2007.83|2008.91|2008.29|2006.66|2005.89|911
1597747500000|2020-08-18 10:45:00|2008.6|2007.8|2008.7|2007.9|2009.65|2008.85|2008.31|2007.55|951
1597747800000|2020-08-18 10:50:00|2008.69|2007.89|2007.8|2007|2008.75|2008.04|2007.24|2006.6|696
1597748100000|2020-08-18 10:55:00|2007.81|2007.01|2008.32|2007.52|2009.23|2008.43|2007.6|2006.8|751
1597748400000|2020-08-18 11:00:00|2008.31|2007.51|2006.89|2006.09|2008.73|2007.93|2006.72|2005.92|954
1597748700000|2020-08-18 11:05:00|2006.75|2006.25|2007.09|2006.59|2007.93|2007.35|2006.49|2005.91|825
1597749000000|2020-08-18 11:10:00|2007.08|2006.58|2006.76|2005.96|2007.56|2006.84|2005.85|2005.16|955
1597749300000|2020-08-18 11:15:00|2006.73|2005.93|2005.21|2004.41|2007.85|2007.05|2005.21|2004.41|986
1597749600000|2020-08-18 11:20:00|2005.2|2004.4|2005.51|2004.71|2005.92|2005.2|2004.19|2003.45|1088
1597749900000|2020-08-18 11:25:00|2005.36|2004.86|2002.55|2001.75|2006.29|2005.67|2001.65|2001.13|1289
1597750200000|2020-08-18 11:30:00|2002.58|2001.78|2003.52|2002.72|2003.95|2003.22|2002.44|2001.64|1241
1597750500000|2020-08-18 11:35:00|2003.54|2002.74|2005.57|2004.77|2005.92|2005.12|2002.6|2001.8|1019
1597750800000|2020-08-18 11:40:00|2005.52|2004.72|2006.94|2006.14|2007.49|2006.92|2005.48|2004.68|1122
1597751100000|2020-08-18 11:45:00|2007.08|2006.28|2007.25|2006.45|2008.25|2007.45|2006.77|2006.09|993
1597751400000|2020-08-18 11:50:00|2007.26|2006.46|2006.33|2005.83|2007.33|2006.63|2006.21|2005.48|811
1597751700000|2020-08-18 11:55:00|2006.32|2005.82|2007.52|2006.72|2007.73|2007.1|2005.3|2004.73|1107
1597752000000|2020-08-18 12:00:00|2007.51|2006.71|2005.82|2005.32|2008.93|2008.14|2005.67|2005.1|1199
1597752300000|2020-08-18 12:05:00|2005.83|2005.33|2007.24|2006.44|2007.4|2006.77|2005.83|2005.27|845
1597752600000|2020-08-18 12:10:00|2007.22|2006.42|2008.51|2007.71|2008.68|2007.97|2006.58|2005.9|926
1597752900000|2020-08-18 12:15:00|2008.54|2007.74|2013.06|2012.26|2013.51|2012.71|2008.25|2007.69|1548
1597753200000|2020-08-18 12:20:00|2013.08|2012.28|2011.35|2010.55|2013.14|2012.34|2010.63|2009.83|1481
1597753500000|2020-08-18 12:25:00|2011.38|2010.58|2012.29|2011.49|2012.92|2012.26|2010.52|2009.9|1381
1597753800000|2020-08-18 12:30:00|2012.33|2011.53|2010.29|2009.79|2012.33|2011.83|2010.11|2009.61|1459
1597754100000|2020-08-18 12:35:00|2010.33|2009.83|2013.46|2012.66|2013.78|2012.98|2009.34|2008.84|1397
1597754400000|2020-08-18 12:40:00|2013.45|2012.65|2014.06|2013.26|2014.87|2014.07|2011.79|2010.99|1554
1597754700000|2020-08-18 12:45:00|2014.14|2013.34|2013.98|2013.18|2015.39|2014.59|2013.13|2012.33|1330
1597755000000|2020-08-18 12:50:00|2013.96|2013.16|2014.29|2013.49|2014.65|2014.04|2012.93|2012.13|1325
1597755300000|2020-08-18 12:55:00|2014.22|2013.72|2013.5|2013|2015.36|2014.62|2013.44|2012.94|1422
1597755600000|2020-08-18 13:00:00|2013.53|2013.03|2010.79|2010.29|2015.18|2014.68|2010.34|2009.77|1780
1597755900000|2020-08-18 13:05:00|2010.9|2010.4|2011.19|2010.39|2011.5|2010.84|2009.22|2008.58|1594
1597756200000|2020-08-18 13:10:00|2011.18|2010.38|2009.56|2008.76|2011.39|2010.59|2007.15|2006.35|1724
1597756500000|2020-08-18 13:15:00|2009.57|2008.77|2011.85|2011.05|2012.07|2011.27|2009|2008.2|1584
1597756800000|2020-08-18 13:20:00|2011.83|2011.03|2011.26|2010.76|2013.15|2012.64|2010.15|2009.65|1661
1597757100000|2020-08-18 13:25:00|2011.34|2010.54|2013.88|2013.38|2014.6|2013.8|2011.1|2010.47|1419
1597757400000|2020-08-18 13:30:00|2013.77|2013.27|2014.45|2013.65|2015.96|2015.46|2012.4|2011.9|1885
1597757700000|2020-08-18 13:35:00|2014.43|2013.63|2013.21|2012.71|2015.37|2014.87|2013.08|2012.51|1664
1597758000000|2020-08-18 13:40:00|2013.22|2012.72|2014.51|2013.71|2015.21|2014.65|2013.06|2012.53|1548
1597758300000|2020-08-18 13:45:00|2014.37|2013.87|2014.02|2013.52|2015.23|2014.67|2013.28|2012.68|2492
1597758600000|2020-08-18 13:50:00|2014.03|2013.53|2010.43|2009.93|2014.16|2013.66|2010.43|2009.93|2525
1597758900000|2020-08-18 13:55:00|2010.36|2009.86|2005.56|2004.76|2010.6|2010.04|2004.86|2004.17|3087
1597759200000|2020-08-18 14:00:00|2005.53|2004.73|2006.37|2005.87|2008.9|2008.32|2004.93|2004.43|2810
1597759500000|2020-08-18 14:05:00|2006.36|2005.86|1995.48|1994.68|2006.8|2006.19|1994.1|1993.3|3499
1597759800000|2020-08-18 14:10:00|1995.44|1994.64|1998.31|1997.51|1998.53|1997.73|1993.26|1992.48|3305
1597760100000|2020-08-18 14:15:00|1998.28|1997.48|1993.76|1992.96|1999.23|1998.62|1993.73|1992.93|3215
1597760400000|2020-08-18 14:20:00|1993.75|1992.95|1993.43|1992.63|1997.44|1996.64|1992.35|1991.67|3090
1597760700000|2020-08-18 14:25:00|1993.42|1992.62|1983.26|1982.46|1995.82|1995.02|1981.07|1980.27|3551
1597761000000|2020-08-18 14:30:00|1983.25|1982.45|1989.86|1989.06|1991.01|1990.21|1976.51|1975.71|3537
1597761300000|2020-08-18 14:35:00|1989.84|1989.04|1989.29|1988.49|1991.26|1990.46|1987.56|1986.85|3034
1597761600000|2020-08-18 14:40:00|1989.32|1988.52|1991.8|1991|1993.28|1992.48|1989.2|1988.46|2951
1597761900000|2020-08-18 14:45:00|1991.82|1991.02|1995.77|1994.97|1996.23|1995.43|1991.82|1991.02|3014
1597762200000|2020-08-18 14:50:00|1995.79|1994.99|1995.47|1994.97|1998.82|1998.2|1994.89|1994.3|2869
1597762500000|2020-08-18 14:55:00|1995.45|1994.95|1992.92|1992.42|1997.18|1996.68|1988.89|1988.24|2944
1597762800000|2020-08-18 15:00:00|1992.96|1992.46|1995.73|1995.23|1996.77|1996.21|1991.81|1991.15|2834
1597763100000|2020-08-18 15:05:00|1995.75|1995.25|1997.15|1996.35|1998.15|1997.46|1995.02|1994.33|2496
1597763400000|2020-08-18 15:10:00|1997.08|1996.28|1997.75|1997.25|1998.12|1997.62|1995.64|1995.06|2397
1597763700000|2020-08-18 15:15:00|1997.91|1997.11|1997.93|1997.43|1998.32|1997.64|1995.2|1994.58|2334
1597764000000|2020-08-18 15:20:00|1997.94|1997.44|1997.94|1997.44|1998.68|1998.12|1995.72|1995.21|2370
1597764300000|2020-08-18 15:25:00|1997.95|1997.45|2001.09|2000.59|2001.25|2000.72|1997.87|1997.24|2908
1597764600000|2020-08-18 15:30:00|2001.06|2000.56|1999.74|1999.24|2002.06|2001.47|1999.5|1998.94|2667
1597764900000|2020-08-18 15:35:00|1999.62|1999.12|2000.03|1999.53|2000.37|1999.72|1997.3|1996.69|2744
1597765200000|2020-08-18 15:40:00|2000.04|1999.54|2003.26|2002.76|2003.83|2003.33|1999.7|1999.2|2580
1597765500000|2020-08-18 15:45:00|2003.25|2002.75|2004.39|2003.59|2004.91|2004.27|2001.91|2001.28|1781
1597765800000|2020-08-18 15:50:00|2004.4|2003.6|2004.89|2004.39|2005.87|2005.37|2003.69|2003.09|1557
1597766100000|2020-08-18 15:55:00|2004.88|2004.38|2002.69|2002.19|2004.96|2004.46|2002.55|2002.05|1412
1597766400000|2020-08-18 16:00:00|2002.68|2002.18|2003.08|2002.58|2004.23|2003.64|2002.49|2001.99|1370
1597766700000|2020-08-18 16:05:00|2003.06|2002.56|2004.28|2003.78|2004.71|2004.18|2001.42|2000.92|1624
1597767000000|2020-08-18 16:10:00|2004.3|2003.8|2006.24|2005.74|2006.78|2006.16|2003.59|2003.09|1461
1597767300000|2020-08-18 16:15:00|2006.25|2005.75|2005.48|2004.68|2006.69|2006.19|2004.47|2003.82|1644
1597767600000|2020-08-18 16:20:00|2005.51|2004.71|2009.89|2009.09|2010.22|2009.72|2004.57|2003.97|1689
1597767900000|2020-08-18 16:25:00|2009.68|2009.18|2007.85|2007.35|2010.03|2009.53|2007.52|2006.91|1759
1597768200000|2020-08-18 16:30:00|2007.84|2007.34|2009.71|2009.21|2010.47|2009.97|2007.61|2007.06|1713
1597768500000|2020-08-18 16:35:00|2009.78|2009.28|2009.51|2009.01|2010.15|2009.64|2008.1|2007.52|1656
1597768800000|2020-08-18 16:40:00|2009.43|2008.93|2008.72|2008.22|2010.59|2009.99|2007.95|2007.34|1499
1597769100000|2020-08-18 16:45:00|2008.76|2008.26|2008.62|2008.12|2010.36|2009.62|2008.43|2007.83|1379
1597769400000|2020-08-18 16:50:00|2008.56|2008.06|2007.16|2006.66|2009.18|2008.57|2006.64|2006.02|1511
1597769700000|2020-08-18 16:55:00|2007.3|2006.5|2007.17|2006.67|2008.12|2007.55|2006.41|2005.91|1344
1597770000000|2020-08-18 17:00:00|2007.16|2006.66|2005.7|2005.2|2007.2|2006.7|2003.54|2002.96|2576
1597770300000|2020-08-18 17:05:00|2005.79|2005.29|2004.72|2004.22|2006.17|2005.64|2004.44|2003.84|2239
1597770600000|2020-08-18 17:10:00|2004.75|2004.25|2006.03|2005.53|2007.93|2007.13|2003.57|2002.92|2374
1597770900000|2020-08-18 17:15:00|2006.02|2005.52|2006.37|2005.87|2007.57|2006.95|2005.35|2004.85|2230
1597771200000|2020-08-18 17:20:00|2006.36|2005.86|2003.4|2002.6|2006.94|2006.44|2001.3|2000.8|2513
1597771500000|2020-08-18 17:25:00|2003.38|2002.58|2003.2|2002.7|2004.49|2003.99|2002.94|2002.44|2047
1597771800000|2020-08-18 17:30:00|2003.15|2002.65|2003.7|2003.2|2004.47|2003.87|2003.05|2002.55|1240
1597772100000|2020-08-18 17:35:00|2003.67|2003.17|2005.2|2004.7|2005.46|2004.9|2003.3|2002.69|1284
1597772400000|2020-08-18 17:40:00|2005.36|2004.56|2004.98|2004.48|2006.16|2005.66|2004.61|2004.1|1232
1597772700000|2020-08-18 17:45:00|2004.89|2004.39|2005.86|2005.36|2006.52|2005.95|2004.67|2004.17|1133
1597773000000|2020-08-18 17:50:00|2005.84|2005.34|2007.27|2006.77|2007.52|2007.02|2005.24|2004.74|1034
1597773300000|2020-08-18 17:55:00|2007.28|2006.78|2006.25|2005.75|2008.09|2007.52|2006.09|2005.49|1295
1597773600000|2020-08-18 18:00:00|2006.26|2005.76|2005.48|2004.98|2006.66|2006.09|2004.7|2004.2|1005
1597773900000|2020-08-18 18:05:00|2005.5|2005|2005.51|2005.01|2006.04|2005.5|2004.56|2004.06|1026
1597774200000|2020-08-18 18:10:00|2005.52|2005.02|2004.45|2003.95|2006.22|2005.57|2004.12|2003.62|1095
1597774500000|2020-08-18 18:15:00|2004.46|2003.96|2004.95|2004.45|2005.14|2004.61|2004.19|2003.69|849
1597774800000|2020-08-18 18:20:00|2004.97|2004.47|2004.44|2003.94|2005.85|2005.35|2004.1|2003.6|1130
1597775100000|2020-08-18 18:25:00|2004.43|2003.93|2004.9|2004.4|2005.59|2005.09|2003.46|2002.96|1020
1597775400000|2020-08-18 18:30:00|2004.86|2004.36|2006.87|2006.37|2007.31|2006.63|2004.21|2003.71|880
1597775700000|2020-08-18 18:35:00|2006.86|2006.36|2007.03|2006.53|2007.4|2006.9|2006.46|2005.95|610
1597776000000|2020-08-18 18:40:00|2007.04|2006.54|2007.76|2007.26|2008.26|2007.67|2006.52|2006.02|809
1597776300000|2020-08-18 18:45:00|2007.78|2007.28|2007.39|2006.89|2008.23|2007.58|2007.08|2006.54|689
1597776600000|2020-08-18 18:50:00|2007.4|2006.9|2004.48|2003.98|2007.54|2006.96|2003.35|2002.85|1013
1597776900000|2020-08-18 18:55:00|2004.46|2003.96|2004.39|2003.89|2004.69|2004.14|2002.92|2002.42|1051
1597777200000|2020-08-18 19:00:00|2004.38|2003.88|2003.17|2002.67|2004.75|2004.25|2002.48|2001.93|963
1597777500000|2020-08-18 19:05:00|2003.32|2002.52|2003.71|2003.21|2005.06|2004.53|2002.65|2002.15|958
1597777800000|2020-08-18 19:10:00|2003.7|2003.2|2006.9|2006.4|2007.22|2006.72|2003.66|2003.16|1111
1597778100000|2020-08-18 19:15:00|2006.86|2006.36|2006.81|2006.01|2007.48|2006.92|2006.01|2005.42|1094
1597778400000|2020-08-18 19:20:00|2006.77|2005.97|2005.46|2004.96|2007.11|2006.49|2005.35|2004.85|837
1597778700000|2020-08-18 19:25:00|2005.54|2005.04|2004.38|2003.88|2006.15|2005.56|2003.67|2003.17|1263
1597779000000|2020-08-18 19:30:00|2004.41|2003.91|2005.38|2004.88|2005.7|2005.13|2004.23|2003.63|1014
1597779300000|2020-08-18 19:35:00|2005.33|2004.83|2003.34|2002.84|2005.82|2005.27|2003.06|2002.45|930
1597779600000|2020-08-18 19:40:00|2003.3|2002.8|2004.58|2004.08|2005.38|2004.82|2003.28|2002.78|873
1597779900000|2020-08-18 19:45:00|2004.59|2004.09|2005|2004.5|2005.63|2005.13|2003.57|2002.99|1085
1597780200000|2020-08-18 19:50:00|2004.99|2004.49|2002.44|2001.94|2005.71|2005.21|1999.86|1999.36|1434
1597780500000|2020-08-18 19:55:00|2002.61|2001.81|2004.31|2003.51|2005|2004.44|2002.42|2001.81|1414
1597780800000|2020-08-18 20:00:00|2004.16|2003.36|2002.93|2002.43|2004.16|2003.36|2002.18|2001.53|713
1597781100000|2020-08-18 20:05:00|2002.94|2002.44|2003.75|2002.95|2003.84|2003.19|2000.98|2000.31|656
1597781400000|2020-08-18 20:10:00|2003.8|2003|2004.7|2003.9|2004.82|2004.02|2003|2002.39|429
1597781700000|2020-08-18 20:15:00|2004.74|2003.94|2004.54|2003.74|2005.29|2004.64|2003.85|2003.05|363
1597782000000|2020-08-18 20:20:00|2004.57|2003.77|2004.38|2003.58|2004.65|2003.85|2003.68|2002.88|252
1597782300000|2020-08-18 20:25:00|2004.37|2003.57|2004.28|2003.48|2005.13|2004.33|2004.18|2003.38|272
1597782600000|2020-08-18 20:30:00|2004.25|2003.45|2002.9|2002.4|2004.59|2003.79|2002.88|2002.17|360
1597782900000|2020-08-18 20:35:00|2003.05|2002.25|2002.29|2001.49|2003.46|2002.82|2000.38|1999.58|496
1597783200000|2020-08-18 20:40:00|2002.45|2001.65|2002.81|2002.01|2003.08|2002.54|2001.93|2001.22|447
1597783500000|2020-08-18 20:45:00|2002.93|2002.13|2001.01|2000.51|2003.75|2003|2001.01|2000.33|638
1597783800000|2020-08-18 20:50:00|2001.18|2000.68|2002.65|2002.15|2002.77|2002.21|2001.18|2000.63|532
1597784100000|2020-08-18 20:55:00|2002.62|2002.12|2002.7|2001.9|2002.85|2002.16|2001.78|2001.11|431
1597788000000|2020-08-18 22:00:00|2003.8|2003|2005.81|2005.01|2005.86|2005.06|2003.56|2002.38|513
1597788300000|2020-08-18 22:05:00|2005.76|2004.96|2004.29|2003.49|2005.9|2005.1|2004.11|2003.31|385
1597788600000|2020-08-18 22:10:00|2004.28|2003.48|2002.94|2002.14|2004.36|2003.56|2002.68|2001.96|371
1597788900000|2020-08-18 22:15:00|2002.96|2002.16|2004.45|2003.95|2004.67|2004.17|2002.74|2002.07|325
1597789200000|2020-08-18 22:20:00|2004.46|2003.96|2003.56|2002.76|2004.74|2004.11|2003.21|2002.41|309
1597789500000|2020-08-18 22:25:00|2003.57|2002.77|2003.55|2002.75|2003.85|2003.22|2003.01|2002.21|279
1597789800000|2020-08-18 22:30:00|2003.6|2002.8|2004.07|2003.27|2004.3|2003.65|2002.97|2002.25|303
1597790100000|2020-08-18 22:35:00|2004.08|2003.28|2005.79|2004.99|2006.16|2005.56|2004.04|2003.24|514
1597790400000|2020-08-18 22:40:00|2005.71|2004.91|2005.69|2004.89|2006|2005.2|2004.78|2003.98|464
1597790700000|2020-08-18 22:45:00|2005.61|2004.81|2006.34|2005.54|2006.98|2006.2|2005.56|2004.76|504
1597791000000|2020-08-18 22:50:00|2006.45|2005.65|2006.43|2005.63|2006.79|2006.14|2006.08|2005.28|345
1597791300000|2020-08-18 22:55:00|2006.44|2005.64|2006.8|2006|2007.22|2006.54|2006.14|2005.34|365
1597791600000|2020-08-18 23:00:00|2006.67|2005.87|2005.1|2004.3|2006.67|2005.87|2004.69|2003.89|421
1597791900000|2020-08-18 23:05:00|2005.17|2004.37|2004.41|2003.91|2005.37|2004.57|2003.85|2003.08|473
1597792200000|2020-08-18 23:10:00|2004.4|2003.9|2005.7|2004.9|2005.82|2005.11|2003.87|2003.1|528
1597792500000|2020-08-18 23:15:00|2005.62|2004.82|2005.17|2004.67|2006.03|2005.38|2004.63|2003.83|469
1597792800000|2020-08-18 23:20:00|2005.24|2004.74|2004.93|2004.13|2005.97|2005.38|2004.6|2003.82|397
1597793100000|2020-08-18 23:25:00|2004.96|2004.16|2004.97|2004.17|2005.62|2004.82|2004.75|2003.95|378
1597793400000|2020-08-18 23:30:00|2005.09|2004.29|2004.53|2003.73|2006.04|2005.19|2004.46|2003.66|332
1597793700000|2020-08-18 23:35:00|2004.5|2003.7|2004.56|2003.76|2004.97|2004.17|2004.34|2003.54|378
1597794000000|2020-08-18 23:40:00|2004.68|2003.88|2005.23|2004.43|2005.4|2004.75|2004.57|2003.77|279
1597794300000|2020-08-18 23:45:00|2005.02|2004.22|2005.1|2004.3|2005.44|2004.64|2004.42|2003.66|563
1597794600000|2020-08-18 23:50:00|2005.06|2004.26|2005.17|2004.37|2005.92|2005.3|2005.03|2004.24|441
1597794900000|2020-08-18 23:55:00|2005.19|2004.39|2005.86|2005.06|2006.04|2005.35|2004.54|2003.92|404
1597795200000|2020-08-19 00:00:00|2005.85|2005.05|2006.46|2005.66|2006.63|2005.83|2005.44|2004.67|706
1597795500000|2020-08-19 00:05:00|2006.51|2005.71|2005.39|2004.59|2006.73|2005.93|2004.77|2003.97|746
1597795800000|2020-08-19 00:10:00|2005.36|2004.56|2005.31|2004.51|2006.5|2005.7|2005.16|2004.36|501
1597796100000|2020-08-19 00:15:00|2005.2|2004.4|2003.79|2002.99|2005.67|2004.87|2002.54|2001.74|771
1597796400000|2020-08-19 00:20:00|2003.77|2002.97|2004.07|2003.27|2004.43|2003.79|2003.36|2002.56|517
1597796700000|2020-08-19 00:25:00|2004.25|2003.45|2002.11|2001.31|2004.37|2003.61|2001.81|2001.01|665
1597797000000|2020-08-19 00:30:00|2002.13|2001.33|2000.87|2000.07|2002.85|2002.05|2000.39|1999.59|935
1597797300000|2020-08-19 00:35:00|2000.84|2000.04|1996.02|1995.22|2001.57|2000.95|1995.25|1994.45|1334
1597797600000|2020-08-19 00:40:00|1996.04|1995.24|1998.77|1997.97|1999.18|1998.38|1993.98|1993.18|1250
1597797900000|2020-08-19 00:45:00|1998.75|1997.95|1999.72|1998.92|2000.16|1999.36|1998.07|1997.27|802
1597798200000|2020-08-19 00:50:00|1999.75|1998.95|1998.63|1997.83|1999.88|1999.08|1997.92|1997.12|834
1597798500000|2020-08-19 00:55:00|1998.7|1997.9|2001.03|2000.23|2001.21|2000.41|1998.69|1997.89|828
1597798800000|2020-08-19 01:00:00|2001.02|2000.22|2002.11|2001.31|2002.82|2002.02|1997.21|1996.41|1514
1597799100000|2020-08-19 01:05:00|2002.08|2001.28|2003.16|2002.36|2005.03|2004.23|2001.52|2000.72|1167
1597799400000|2020-08-19 01:10:00|2003.3|2002.5|2002.36|2001.56|2005.34|2004.54|2001.68|2000.88|1187
1597799700000|2020-08-19 01:15:00|2002.31|2001.51|2002.89|2002.09|2003.1|2002.3|2001.55|2000.75|1009
1597800000000|2020-08-19 01:20:00|2002.88|2002.08|2001.39|2000.59|2003.36|2002.56|2001.38|2000.58|768
1597800300000|2020-08-19 01:25:00|2001.4|2000.6|1998.49|1997.69|2001.87|2001.07|1998.32|1997.52|1200
1597800600000|2020-08-19 01:30:00|1998.47|1997.67|1997.09|1996.29|2000.3|1999.65|1995.67|1994.87|2026
1597800900000|2020-08-19 01:35:00|1997.1|1996.3|1997.19|1996.39|1999.3|1998.5|1996.43|1995.63|1945
1597801200000|2020-08-19 01:40:00|1997.2|1996.4|1999.4|1998.6|1999.67|1998.87|1995.93|1995.37|2354
1597801500000|2020-08-19 01:45:00|1999.41|1998.61|1998.7|1997.9|1999.93|1999.4|1998.19|1997.39|1136
1597801800000|2020-08-19 01:50:00|1998.83|1998.03|1998.65|1998.15|1999.89|1999.28|1998.07|1997.48|1071
1597802100000|2020-08-19 01:55:00|1998.59|1998.09|1996.93|1996.13|1998.79|1998.12|1996.52|1995.72|1045
1597802400000|2020-08-19 02:00:00|1996.94|1996.14|1995.33|1994.53|1998.07|1997.27|1994.58|1993.96|1247
1597802700000|2020-08-19 02:05:00|1995.35|1994.55|1992.58|1991.78|1995.44|1994.91|1990.25|1989.73|1585
1597803000000|2020-08-19 02:10:00|1992.56|1991.76|1994.23|1993.73|1994.77|1993.97|1992.22|1991.42|1160
1597803300000|2020-08-19 02:15:00|1994.24|1993.44|1994.92|1994.12|1995.37|1994.69|1993.56|1992.89|899
1597803600000|2020-08-19 02:20:00|1995.02|1994.22|1995.06|1994.26|1995.36|1994.64|1993.09|1992.29|964
1597803900000|2020-08-19 02:25:00|1994.98|1994.18|1994.02|1993.52|1995.07|1994.34|1993.83|1993.13|570
1597804200000|2020-08-19 02:30:00|1993.99|1993.49|1993.58|1992.78|1994.32|1993.72|1992.63|1991.83|1003
1597804500000|2020-08-19 02:35:00|1993.61|1992.81|1992.75|1991.95|1994.53|1993.73|1992.21|1991.65|972
1597804800000|2020-08-19 02:40:00|1992.7|1991.9|1993.65|1992.85|1994.36|1993.56|1991.61|1990.81|1284
1597805100000|2020-08-19 02:45:00|1993.67|1992.87|1995.41|1994.61|1995.98|1995.18|1993.62|1992.82|959
1597805400000|2020-08-19 02:50:00|1995.43|1994.63|1995.31|1994.51|1995.65|1994.85|1993.93|1993.28|884
1597805700000|2020-08-19 02:55:00|1995.33|1994.53|1995.39|1994.59|1995.92|1995.27|1994.67|1993.87|906
1597806000000|2020-08-19 03:00:00|1995.36|1994.56|1994.74|1994.24|1995.51|1994.78|1994.21|1993.41|658
1597806300000|2020-08-19 03:05:00|1994.92|1994.12|1995.54|1994.74|1996.09|1995.38|1994.58|1993.97|817
1597806600000|2020-08-19 03:10:00|1995.55|1994.75|1996.96|1996.16|1997.18|1996.38|1994.98|1994.18|882
1597806900000|2020-08-19 03:15:00|1997.01|1996.21|1997.06|1996.26|1998|1997.2|1996.27|1995.47|1107
1597807200000|2020-08-19 03:20:00|1997.14|1996.34|1996.48|1995.68|1998.12|1997.32|1995.86|1995.06|1005
1597807500000|2020-08-19 03:25:00|1996.45|1995.65|1996.38|1995.58|1996.68|1995.88|1995.77|1994.97|664
1597807800000|2020-08-19 03:30:00|1996.37|1995.57|1996.16|1995.36|1996.62|1995.96|1995.47|1994.67|563
1597808100000|2020-08-19 03:35:00|1996.18|1995.38|1996.65|1996.15|1996.86|1996.22|1996.02|1995.22|617
1597808400000|2020-08-19 03:40:00|1996.64|1996.14|1996.41|1995.61|1996.92|1996.27|1995.87|1995.07|453
1597808700000|2020-08-19 03:45:00|1996.39|1995.59|1996.16|1995.36|1996.5|1995.7|1995.77|1995.02|440
1597809000000|2020-08-19 03:50:00|1996.19|1995.39|1993.76|1992.96|1996.19|1995.39|1992.58|1991.78|1009
1597809300000|2020-08-19 03:55:00|1993.79|1992.99|1994.17|1993.67|1994.57|1993.82|1993.04|1992.35|738
1597809600000|2020-08-19 04:00:00|1994.2|1993.7|1993.51|1993.01|1994.45|1993.86|1992.75|1992.1|779
1597809900000|2020-08-19 04:05:00|1993.49|1992.99|1993.92|1993.42|1994.54|1993.89|1993.19|1992.51|600
1597810200000|2020-08-19 04:10:00|1993.93|1993.43|1994.05|1993.55|1994.42|1993.78|1993.57|1992.95|479
1597810500000|2020-08-19 04:15:00|1994.04|1993.54|1993.81|1993.31|1994.42|1993.85|1993.48|1992.85|538
1597810800000|2020-08-19 04:20:00|1993.74|1993.24|1992.82|1992.32|1993.95|1993.35|1991.9|1991.28|720
1597811100000|2020-08-19 04:25:00|1992.85|1992.35|1992.31|1991.51|1993.64|1993.02|1991.96|1991.18|880
1597811400000|2020-08-19 04:30:00|1992.29|1991.49|1992.22|1991.72|1993.5|1992.92|1991.2|1990.4|917
1597811700000|2020-08-19 04:35:00|1992.37|1991.57|1993.71|1992.91|1993.78|1993.1|1992.15|1991.45|666
1597812000000|2020-08-19 04:40:00|1993.7|1992.9|1994.29|1993.49|1994.49|1993.89|1993.43|1992.83|571
1597812300000|2020-08-19 04:45:00|1994.26|1993.46|1994.18|1993.68|1994.67|1994.17|1993.65|1993.03|447
1597812600000|2020-08-19 04:50:00|1994.17|1993.67|1994.37|1993.57|1994.58|1993.91|1993.63|1993.08|459
1597812900000|2020-08-19 04:55:00|1994.16|1993.66|1994.25|1993.75|1994.66|1993.92|1992.9|1992.25|628
1597813200000|2020-08-19 05:00:00|1994.39|1993.59|1994.14|1993.64|1994.57|1994|1993.96|1993.37|625
1597813500000|2020-08-19 05:05:00|1994.15|1993.65|1993.54|1993.04|1994.5|1993.88|1993.54|1993.04|454
1597813800000|2020-08-19 05:10:00|1993.63|1992.83|1993.32|1992.52|1993.75|1993.14|1992.37|1991.7|724
1597814100000|2020-08-19 05:15:00|1993.33|1992.53|1993.88|1993.08|1994.12|1993.5|1993.16|1992.46|529
1597814400000|2020-08-19 05:20:00|1993.9|1993.1|1994.31|1993.51|1994.59|1993.93|1993.82|1993.05|482
1597814700000|2020-08-19 05:25:00|1994.28|1993.48|1994.24|1993.74|1994.74|1994.09|1993.92|1993.31|576
1597815000000|2020-08-19 05:30:00|1994.27|1993.77|1993.91|1993.41|1994.64|1993.93|1993.04|1992.45|882
1597815300000|2020-08-19 05:35:00|1994.06|1993.26|1992.57|1992.07|1994.75|1994.1|1992.39|1991.79|763
1597815600000|2020-08-19 05:40:00|1992.56|1992.06|1987.43|1986.63|1992.66|1992.08|1986.42|1985.62|1651
1597815900000|2020-08-19 05:45:00|1987.44|1986.64|1986.13|1985.33|1989.48|1988.68|1984.87|1984.07|1396
1597816200000|2020-08-19 05:50:00|1986.12|1985.32|1987.66|1986.86|1987.91|1987.11|1984.84|1984.04|1434
1597816500000|2020-08-19 05:55:00|1987.64|1986.84|1987.86|1987.06|1990.38|1988.19|1986.78|1986.28|1111
1597816800000|2020-08-19 06:00:00|1988.16|1987.36|1992.51|1991.71|1992.87|1992.07|1986.49|1985.69|1482
1597817100000|2020-08-19 06:05:00|1992.49|1991.69|1992.96|1992.16|1995.11|1994.31|1991.95|1991.15|1509
1597817400000|2020-08-19 06:10:00|1993|1992.2|1989.01|1988.51|1993.14|1992.34|1987.81|1987.31|1562
1597817700000|2020-08-19 06:15:00|1989.02|1988.52|1990.57|1989.77|1990.94|1990.2|1988.22|1987.69|1133
1597818000000|2020-08-19 06:20:00|1990.61|1989.81|1990.15|1989.35|1991.19|1990.49|1988.05|1987.25|1232
1597818300000|2020-08-19 06:25:00|1990.23|1989.43|1991.07|1990.27|1991.27|1990.67|1989.7|1988.97|948
1597818600000|2020-08-19 06:30:00|1991.21|1990.41|1992.08|1991.58|1992.34|1991.69|1990.02|1989.37|998
1597818900000|2020-08-19 06:35:00|1992.09|1991.59|1989.28|1988.48|1992.31|1991.72|1988.59|1987.79|1212
1597819200000|2020-08-19 06:40:00|1989.29|1988.49|1989.69|1988.89|1990.59|1989.97|1989.04|1988.4|912
1597819500000|2020-08-19 06:45:00|1989.7|1988.9|1988.61|1987.81|1990.47|1989.94|1987.87|1987.07|1253
1597819800000|2020-08-19 06:50:00|1988.59|1987.79|1988.42|1987.62|1989.6|1989.01|1988.09|1987.46|1055
1597820100000|2020-08-19 06:55:00|1988.41|1987.61|1987.04|1986.54|1989.32|1988.72|1986.46|1985.82|1074
1597820400000|2020-08-19 07:00:00|1987|1986.5|1984.61|1984.11|1987.18|1986.53|1983.97|1983.47|1389
1597820700000|2020-08-19 07:05:00|1984.71|1984.21|1982.95|1982.45|1985.32|1984.82|1980.74|1980.24|1579
1597821000000|2020-08-19 07:10:00|1982.92|1982.42|1985.87|1985.07|1985.95|1985.45|1981.73|1981.19|1430
1597821300000|2020-08-19 07:15:00|1985.85|1985.05|1982.33|1981.83|1986.05|1985.43|1981.31|1980.81|1396
1597821600000|2020-08-19 07:20:00|1982.37|1981.87|1984.8|1984.3|1985.36|1984.74|1981.99|1981.46|1434
1597821900000|2020-08-19 07:25:00|1984.79|1984.29|1986.73|1986.23|1987.06|1986.45|1984.5|1983.86|1349
1597822200000|2020-08-19 07:30:00|1986.81|1986.31|1989.83|1989.33|1990.68|1990.17|1986.65|1986.04|1405
1597822500000|2020-08-19 07:35:00|1989.88|1989.08|1990.41|1989.91|1990.82|1990.22|1989.52|1988.83|1041
1597822800000|2020-08-19 07:40:00|1990.4|1989.9|1990.36|1989.86|1990.82|1990.22|1989.59|1988.98|955
1597823100000|2020-08-19 07:45:00|1990.37|1989.87|1989|1988.5|1991.13|1990.48|1988.77|1988.16|1129
1597823400000|2020-08-19 07:50:00|1989.07|1988.57|1990.19|1989.69|1991|1990.42|1989|1988.42|853
1597823700000|2020-08-19 07:55:00|1990.18|1989.68|1988.55|1987.75|1990.39|1989.75|1988.38|1987.75|832
1597824000000|2020-08-19 08:00:00|1988.51|1987.71|1985.82|1985.02|1989.26|1988.74|1985.15|1984.53|1236
1597824300000|2020-08-19 08:05:00|1985.81|1985.01|1987.57|1986.77|1988.63|1987.98|1985.26|1984.76|984
1597824600000|2020-08-19 08:10:00|1987.55|1986.75|1988.16|1987.66|1988.57|1987.99|1987.26|1986.64|816
1597824900000|2020-08-19 08:15:00|1988.17|1987.67|1990.28|1989.78|1990.6|1990.05|1987.29|1986.67|1101
1597825200000|2020-08-19 08:20:00|1990.32|1989.82|1989.62|1989.12|1990.7|1990.05|1988.97|1988.43|820
1597825500000|2020-08-19 08:25:00|1989.63|1989.13|1988.21|1987.71|1990.2|1989.53|1988.05|1987.55|906
1597825800000|2020-08-19 08:30:00|1988.2|1987.7|1990.26|1989.76|1990.89|1990.09|1987.84|1987.29|1074
1597826100000|2020-08-19 08:35:00|1990.2|1989.7|1990.41|1989.91|1990.83|1990.18|1990.12|1989.33|755
1597826400000|2020-08-19 08:40:00|1990.4|1989.9|1990.77|1989.97|1990.98|1990.36|1989.5|1988.88|778
1597826700000|2020-08-19 08:45:00|1990.76|1989.96|1991.59|1990.79|1993.48|1992.87|1990.5|1989.87|1306
1597827000000|2020-08-19 08:50:00|1991.61|1990.81|1995.77|1995.27|1996.51|1995.71|1990.83|1990.16|1475
1597827300000|2020-08-19 08:55:00|1995.76|1995.26|1995.89|1995.09|1998.82|1998.02|1995.68|1994.98|1444
1597827600000|2020-08-19 09:00:00|1995.85|1995.05|1995.68|1995.18|1997.55|1996.75|1994.5|1993.87|991
1597827900000|2020-08-19 09:05:00|1995.74|1994.94|1994.85|1994.35|1995.77|1995.08|1993.12|1992.44|1090
1597828200000|2020-08-19 09:10:00|1994.94|1994.44|1993.14|1992.64|1995.17|1994.54|1993.03|1992.5|888
1597828500000|2020-08-19 09:15:00|1993.15|1992.65|1994.64|1994.14|1994.85|1994.28|1992.08|1991.49|1041
1597828800000|2020-08-19 09:20:00|1994.82|1994.32|1995.03|1994.53|1995.34|1994.75|1994.06|1993.41|801
1597829100000|2020-08-19 09:25:00|1995.04|1994.54|1993.89|1993.09|1995.04|1994.54|1993.13|1992.48|848
1597829400000|2020-08-19 09:30:00|1993.95|1993.15|1994.54|1994.04|1994.76|1994.15|1993.51|1992.92|933
1597829700000|2020-08-19 09:35:00|1994.53|1994.03|1994.57|1993.77|1995.2|1994.63|1994.25|1993.61|717
1597830000000|2020-08-19 09:40:00|1994.58|1993.78|1991.82|1991.32|1994.65|1994.03|1990.93|1990.41|863
1597830300000|2020-08-19 09:45:00|1991.85|1991.35|1988.29|1987.79|1992.31|1991.81|1987.52|1986.73|1224
1597830600000|2020-08-19 09:50:00|1988.31|1987.81|1988.95|1988.15|1989.38|1988.78|1985.86|1985.15|1391
1597830900000|2020-08-19 09:55:00|1988.98|1988.18|1987.52|1986.72|1989.65|1989.15|1987.36|1986.7|1032
1597831200000|2020-08-19 10:00:00|1987.49|1986.69|1988.96|1988.16|1989.81|1989.25|1987.2|1986.4|1091
1597831500000|2020-08-19 10:05:00|1988.95|1988.15|1988.13|1987.33|1989.01|1988.21|1987.29|1986.49|801
1597831800000|2020-08-19 10:10:00|1988.21|1987.41|1988.27|1987.77|1989.52|1988.85|1987.45|1986.72|957
1597832100000|2020-08-19 10:15:00|1988.26|1987.76|1988.99|1988.49|1990.02|1989.22|1988.07|1987.37|991
1597832400000|2020-08-19 10:20:00|1989.14|1988.34|1989.52|1989.02|1990.56|1989.95|1988.02|1987.44|1037
1597832700000|2020-08-19 10:25:00|1989.49|1988.99|1988.96|1988.16|1990.54|1989.89|1987.67|1987.08|901
1597833000000|2020-08-19 10:30:00|1988.92|1988.12|1988|1987.5|1989.2|1988.56|1987.28|1986.69|797
1597833300000|2020-08-19 10:35:00|1988.15|1987.35|1988.38|1987.88|1989.02|1988.5|1987.13|1986.63|991
1597833600000|2020-08-19 10:40:00|1988.43|1987.93|1989.51|1989.01|1989.64|1989.14|1988.08|1987.51|711
1597833900000|2020-08-19 10:45:00|1989.54|1989.04|1990.03|1989.53|1990.42|1989.92|1988.57|1987.91|710
1597834200000|2020-08-19 10:50:00|1990.08|1989.58|1989.45|1988.65|1991.27|1990.66|1988.55|1988.05|979
1597834500000|2020-08-19 10:55:00|1989.39|1988.59|1988.13|1987.33|1989.5|1988.87|1988.01|1987.3|696
1597834800000|2020-08-19 11:00:00|1988.14|1987.34|1987.86|1987.36|1988.6|1988.05|1987.38|1986.73|1090
1597835100000|2020-08-19 11:05:00|1987.9|1987.4|1987.58|1987.08|1988.56|1987.85|1987.29|1986.68|885
1597835400000|2020-08-19 11:10:00|1987.56|1987.06|1986.38|1985.58|1988.8|1988.09|1986.02|1985.22|987
1597835700000|2020-08-19 11:15:00|1986.43|1985.63|1987.49|1986.99|1987.52|1987.02|1984.59|1983.79|1172
1597836000000|2020-08-19 11:20:00|1987.48|1986.98|1987.21|1986.41|1987.92|1987.38|1985.45|1984.82|907
1597836300000|2020-08-19 11:25:00|1987.2|1986.4|1985.55|1984.75|1987.28|1986.67|1985.24|1984.64|955
1597836600000|2020-08-19 11:30:00|1985.54|1984.74|1985.17|1984.37|1986.39|1985.75|1984.07|1983.49|1092
1597836900000|2020-08-19 11:35:00|1985.11|1984.31|1985.77|1984.97|1986.17|1985.46|1984.1|1983.6|1020
1597837200000|2020-08-19 11:40:00|1985.79|1984.99|1984.21|1983.71|1985.91|1985.26|1983.65|1983.02|931
1597837500000|2020-08-19 11:45:00|1984.1|1983.6|1983.77|1983.27|1984.39|1983.8|1981.84|1981.04|1273
1597837800000|2020-08-19 11:50:00|1983.83|1983.33|1985.36|1984.56|1985.49|1984.84|1983.19|1982.48|1240
1597838100000|2020-08-19 11:55:00|1985.37|1984.57|1986.31|1985.81|1986.85|1986.28|1984.94|1984.35|1059
1597838400000|2020-08-19 12:00:00|1986.28|1985.78|1988.88|1988.38|1989.46|1988.95|1983.71|1983.07|1507
1597838700000|2020-08-19 12:05:00|1988.87|1988.37|1987.68|1986.88|1989.15|1988.5|1987.34|1986.71|1070
1597839000000|2020-08-19 12:10:00|1987.55|1987.05|1988.42|1987.92|1989.46|1988.77|1986.8|1986|1260
1597839300000|2020-08-19 12:15:00|1988.44|1987.94|1987.36|1986.86|1988.49|1987.99|1985.64|1985.14|1129
1597839600000|2020-08-19 12:20:00|1987.51|1986.71|1985.5|1985|1987.51|1986.71|1985.07|1984.27|1252
1597839900000|2020-08-19 12:25:00|1985.61|1985.11|1990.54|1990.04|1990.85|1990.35|1985.59|1985.09|1415
1597840200000|2020-08-19 12:30:00|1990.55|1990.05|1989.59|1989.09|1991.23|1990.59|1989.56|1988.93|1505
1597840500000|2020-08-19 12:35:00|1989.63|1989.13|1990.12|1989.62|1990.58|1990.08|1988.51|1988.01|1390
1597840800000|2020-08-19 12:40:00|1990.14|1989.64|1988.59|1988.09|1990.29|1989.74|1988.16|1987.54|1122
1597841100000|2020-08-19 12:45:00|1988.55|1988.05|1993.3|1992.5|1993.96|1993.16|1988.31|1987.81|1442
1597841400000|2020-08-19 12:50:00|1993.24|1992.44|1991.84|1991.34|1993.37|1992.57|1991.2|1990.63|1322
1597841700000|2020-08-19 12:55:00|1991.83|1991.33|1992.33|1991.83|1993.58|1992.99|1991.72|1991.1|1492
1597842000000|2020-08-19 13:00:00|1992.35|1991.85|1991.12|1990.32|1994.49|1993.8|1989.07|1988.52|2623
1597842300000|2020-08-19 13:05:00|1991.13|1990.33|1993.69|1992.89|1994.97|1994.47|1990.96|1990.33|2434
1597842600000|2020-08-19 13:10:00|1993.7|1992.9|1991.47|1990.97|1994.34|1993.75|1991.45|1990.87|2155
1597842900000|2020-08-19 13:15:00|1991.49|1990.99|1990.93|1990.43|1992.77|1992.11|1990.24|1989.65|1606
1597843200000|2020-08-19 13:20:00|1990.99|1990.49|1992.19|1991.69|1992.29|1991.69|1989.37|1988.77|1540
1597843500000|2020-08-19 13:25:00|1992.17|1991.67|1993.47|1992.97|1994.08|1993.45|1991.1|1990.53|1509
1597843800000|2020-08-19 13:30:00|1993.45|1992.95|1991.8|1991.3|1993.66|1993.12|1990.12|1989.58|2700
1597844100000|2020-08-19 13:35:00|1991.81|1991.31|1995.49|1994.99|1995.84|1995.31|1991.79|1991.17|2801
1597844400000|2020-08-19 13:40:00|1995.44|1994.94|1987.5|1987|1995.44|1994.94|1985.38|1984.88|2891
1597844700000|2020-08-19 13:45:00|1987.48|1986.98|1985.01|1984.51|1988.52|1987.81|1984.12|1983.62|3029
1597845000000|2020-08-19 13:50:00|1985.15|1984.35|1984.57|1984.07|1987.37|1986.76|1983.66|1982.96|2999
1597845300000|2020-08-19 13:55:00|1984.58|1984.08|1985.35|1984.85|1985.96|1985.44|1983.05|1982.55|2874
1597845600000|2020-08-19 14:00:00|1985.34|1984.84|1986.97|1986.47|1987.3|1986.78|1982.34|1981.54|3106
1597845900000|2020-08-19 14:05:00|1986.99|1986.49|1987.79|1987.29|1988.57|1987.98|1985.81|1985.23|2554
1597846200000|2020-08-19 14:10:00|1987.8|1987.3|1988.93|1988.43|1990.63|1990.03|1987.68|1987.04|2528
1597846500000|2020-08-19 14:15:00|1988.95|1988.45|1988.69|1988.19|1989.69|1989.19|1987.29|1986.79|2608
1597846800000|2020-08-19 14:20:00|1988.68|1988.18|1988.92|1988.42|1989.32|1988.82|1986.56|1985.91|2395
1597847100000|2020-08-19 14:25:00|1988.96|1988.46|1984.96|1984.16|1989.45|1988.95|1984.04|1983.52|2442
1597847400000|2020-08-19 14:30:00|1984.91|1984.11|1986.31|1985.81|1988.45|1987.95|1984.34|1983.74|2533
1597847700000|2020-08-19 14:35:00|1986.32|1985.82|1982.1|1981.6|1986.65|1985.97|1980.8|1980.11|2743
1597848000000|2020-08-19 14:40:00|1982.05|1981.55|1974.1|1973.3|1983.22|1982.58|1973.87|1973.07|3234
1597848300000|2020-08-19 14:45:00|1974.07|1973.27|1974.51|1973.71|1974.52|1974.01|1969.92|1969.27|3368
1597848600000|2020-08-19 14:50:00|1974.5|1973.7|1970.75|1970.25|1974.56|1973.76|1969.08|1968.49|3219
1597848900000|2020-08-19 14:55:00|1970.78|1970.28|1965.2|1964.4|1971.92|1971.12|1961.58|1960.98|3377
1597849200000|2020-08-19 15:00:00|1965.24|1964.44|1967.32|1966.82|1968.77|1968.09|1965.19|1964.39|3223
1597849500000|2020-08-19 15:05:00|1967.34|1966.84|1966.55|1965.75|1968.85|1968.22|1964.37|1963.82|2822
1597849800000|2020-08-19 15:10:00|1966.62|1965.82|1959.5|1958.7|1969.15|1968.47|1958.34|1957.67|2964
1597850100000|2020-08-19 15:15:00|1959.67|1958.87|1960.58|1960.08|1962.09|1961.29|1958.31|1957.67|3107
1597850400000|2020-08-19 15:20:00|1960.61|1960.11|1961.49|1960.69|1962|1961.32|1956.72|1955.92|3047
1597850700000|2020-08-19 15:25:00|1961.52|1960.72|1957.83|1957.33|1961.59|1960.79|1954.35|1953.77|2993
1597851000000|2020-08-19 15:30:00|1957.77|1957.27|1962.07|1961.27|1962.34|1961.62|1957.66|1957.02|2759
1597851300000|2020-08-19 15:35:00|1962.15|1961.35|1964.82|1964.32|1965.08|1964.41|1961.23|1960.64|2868
1597851600000|2020-08-19 15:40:00|1964.76|1964.26|1967.5|1966.7|1967.8|1967.09|1963.79|1962.99|2632
1597851900000|2020-08-19 15:45:00|1967.66|1966.86|1965.39|1964.89|1968|1967.2|1963.42|1962.73|2668
1597852200000|2020-08-19 15:50:00|1965.61|1965.11|1965.37|1964.57|1968.02|1967.35|1963.41|1962.83|2406
1597852500000|2020-08-19 15:55:00|1965.38|1964.58|1963.47|1962.97|1965.95|1965.31|1963.36|1962.78|2418
1597852800000|2020-08-19 16:00:00|1963.6|1963.1|1965.55|1965.05|1965.86|1965.31|1963.32|1962.77|2331
1597853100000|2020-08-19 16:05:00|1965.6|1965.1|1965.57|1964.77|1966.59|1965.99|1963.55|1962.97|2624
1597853400000|2020-08-19 16:10:00|1965.52|1964.72|1965.54|1965.04|1968.05|1967.39|1965.19|1964.42|2379
1597853700000|2020-08-19 16:15:00|1965.52|1965.02|1963.99|1963.49|1967.38|1966.58|1963.65|1962.85|2406
1597854000000|2020-08-19 16:20:00|1964|1963.5|1962|1961.5|1964.18|1963.55|1960.15|1959.64|2446
1597854300000|2020-08-19 16:25:00|1961.99|1961.49|1961.97|1961.17|1962.84|1962.18|1960.42|1959.92|2175
1597854600000|2020-08-19 16:30:00|1962|1961.2|1959.85|1959.05|1962.42|1961.9|1959.14|1958.36|1665
1597854900000|2020-08-19 16:35:00|1959.87|1959.07|1962.06|1961.56|1963.05|1962.44|1959.15|1958.49|1439
1597855200000|2020-08-19 16:40:00|1962.03|1961.53|1962.05|1961.55|1964.82|1964.32|1961.05|1960.44|1633
1597855500000|2020-08-19 16:45:00|1961.95|1961.45|1961.18|1960.68|1962.26|1961.74|1960.38|1959.88|1381
1597855800000|2020-08-19 16:50:00|1961.14|1960.64|1963.51|1963.01|1964.13|1963.49|1960.98|1960.48|1370
1597856100000|2020-08-19 16:55:00|1963.34|1962.84|1964.41|1963.61|1965.51|1964.92|1962.21|1961.57|1442
1597856400000|2020-08-19 17:00:00|1964.38|1963.58|1962.05|1961.55|1964.74|1964.24|1960.49|1959.99|1505
1597856700000|2020-08-19 17:05:00|1962.03|1961.53|1960.28|1959.78|1962.39|1961.88|1959.98|1959.34|1560
1597857000000|2020-08-19 17:10:00|1960.34|1959.84|1961.23|1960.73|1962.2|1961.57|1959.72|1959.14|1706
1597857300000|2020-08-19 17:15:00|1961.15|1960.65|1963|1962.5|1963.94|1963.44|1961.15|1960.65|1549
1597857600000|2020-08-19 17:20:00|1962.96|1962.46|1963.14|1962.64|1965.01|1964.21|1962.44|1961.87|1273
1597857900000|2020-08-19 17:25:00|1963.13|1962.63|1964.18|1963.68|1964.69|1964.17|1961.13|1960.48|1498
1597858200000|2020-08-19 17:30:00|1964.08|1963.58|1964.86|1964.36|1965.69|1965.05|1963.81|1963.18|1210
1597858500000|2020-08-19 17:35:00|1964.85|1964.35|1966.79|1966.29|1967.09|1966.46|1964.45|1963.93|1353
1597858800000|2020-08-19 17:40:00|1966.81|1966.31|1966.11|1965.61|1967.16|1966.6|1965.34|1964.71|1307
1597859100000|2020-08-19 17:45:00|1966.1|1965.6|1968.65|1967.85|1968.95|1968.27|1966.07|1965.39|1304
1597859400000|2020-08-19 17:50:00|1968.62|1967.82|1966.45|1965.95|1968.71|1968.07|1966.2|1965.7|1406
1597859700000|2020-08-19 17:55:00|1966.35|1965.85|1966.46|1965.66|1967.93|1967.43|1966.15|1964.13|1180
1597860000000|2020-08-19 18:00:00|1966.68|1965.88|1969.57|1969.07|1974.94|1974.44|1966.31|1964.33|2585
1597860300000|2020-08-19 18:05:00|1969.58|1969.08|1952.67|1951.87|1969.69|1969.19|1951.43|1950.63|3424
1597860600000|2020-08-19 18:10:00|1952.71|1951.91|1949.42|1948.62|1956.54|1955.75|1948.3|1947.5|3340
1597860900000|2020-08-19 18:15:00|1949.66|1948.86|1942.66|1941.86|1950.53|1950.03|1939.42|1938.62|3563
1597861200000|2020-08-19 18:20:00|1942.83|1942.03|1943.8|1943|1946.03|1945.23|1935.45|1934.65|3456
1597861500000|2020-08-19 18:25:00|1943.72|1942.92|1945.56|1945.06|1946.71|1945.91|1941.66|1940.86|3253
1597861800000|2020-08-19 18:30:00|1945.57|1945.07|1944.44|1943.64|1946.27|1945.59|1941.17|1940.37|2941
1597862100000|2020-08-19 18:35:00|1944.42|1943.62|1938.87|1938.07|1944.43|1943.63|1937.35|1936.55|2873
1597862400000|2020-08-19 18:40:00|1938.85|1938.05|1935.75|1934.95|1942.29|1941.49|1935.19|1934.47|2999
1597862700000|2020-08-19 18:45:00|1935.8|1935|1940.07|1939.27|1942.01|1941.21|1935.66|1934.72|2757
1597863000000|2020-08-19 18:50:00|1940.05|1939.25|1943.36|1942.86|1943.84|1943.04|1939.99|1939.19|2173
1597863300000|2020-08-19 18:55:00|1943.51|1942.71|1946.88|1946.08|1947.2|1946.52|1943.4|1942.61|2371
1597863600000|2020-08-19 19:00:00|1946.66|1945.86|1943.46|1942.66|1947.67|1946.13|1942.45|1940.51|2518
1597863900000|2020-08-19 19:05:00|1943.5|1942.7|1943.71|1943.21|1945.66|1944.87|1942.79|1942.27|1879
1597864200000|2020-08-19 19:10:00|1943.73|1943.23|1947.51|1946.71|1948.08|1947.58|1943.12|1942.61|2222
1597864500000|2020-08-19 19:15:00|1947.52|1946.72|1946.25|1945.45|1948.56|1947.98|1945.73|1944.98|1481
1597864800000|2020-08-19 19:20:00|1946.09|1945.59|1947.34|1946.84|1948.39|1947.82|1945.51|1944.91|1570
1597865100000|2020-08-19 19:25:00|1947.33|1946.83|1947.61|1947.11|1948.82|1948.26|1944.79|1943.67|1543
1597865400000|2020-08-19 19:30:00|1947.62|1947.12|1943.26|1942.46|1948.58|1948.07|1942.56|1942.06|1557
1597865700000|2020-08-19 19:35:00|1943.33|1942.53|1937.78|1937.28|1943.93|1943.28|1937.68|1937.13|1484
1597866000000|2020-08-19 19:40:00|1937.64|1937.14|1943.05|1942.25|1943.71|1942.91|1936.38|1935.7|1592
1597866300000|2020-08-19 19:45:00|1943.03|1942.23|1940.28|1939.78|1943.67|1943.08|1939.91|1939.14|1400
1597866600000|2020-08-19 19:50:00|1940.31|1939.81|1939.62|1938.82|1940.99|1940.19|1938.48|1937.68|1773
1597866900000|2020-08-19 19:55:00|1939.7|1938.9|1940.91|1940.11|1942.3|1941.65|1939.58|1938.78|1527
1597867200000|2020-08-19 20:00:00|1940.8|1940|1939.87|1939.37|1941.79|1941.12|1938.67|1937.96|861
1597867500000|2020-08-19 20:05:00|1939.88|1939.38|1939.11|1938.61|1941.09|1940.41|1939.01|1938.36|683
1597867800000|2020-08-19 20:10:00|1939.23|1938.43|1937.74|1937.24|1939.5|1938.93|1937.6|1936.99|567
1597868100000|2020-08-19 20:15:00|1937.76|1937.26|1934.45|1933.95|1937.98|1937.39|1934.24|1933.49|875
1597868400000|2020-08-19 20:20:00|1934.44|1933.94|1926.21|1925.41|1936.46|1935.81|1926.08|1925.28|1391
1597868700000|2020-08-19 20:25:00|1926.22|1925.42|1929.93|1929.13|1930.37|1929.57|1925.63|1924.83|1148
1597869000000|2020-08-19 20:30:00|1930.02|1929.22|1926.94|1926.14|1931.07|1930.36|1926.52|1925.81|866
1597869300000|2020-08-19 20:35:00|1926.89|1926.09|1928.23|1927.43|1930.72|1929.05|1926.48|1925.83|739
1597869600000|2020-08-19 20:40:00|1928.15|1927.35|1928.16|1927.66|1929.36|1928.82|1927.72|1926.92|834
1597869900000|2020-08-19 20:45:00|1928.46|1927.67|1925.3|1924.5|1929.12|1928.62|1925.23|1924.44|980
1597870200000|2020-08-19 20:50:00|1925.43|1924.63|1928.15|1927.65|1929.77|1928.14|1925.15|1924.37|817
1597870500000|2020-08-19 20:55:00|1928.14|1927.64|1929.39|1928.59|1930.33|1929.38|1927.27|1926.59|626
1597874400000|2020-08-19 22:00:00|1929.65|1928.85|1932.95|1930.86|1933.31|1932.14|1929.22|1927.02|877
1597874700000|2020-08-19 22:05:00|1932.37|1931.57|1932.44|1931.64|1933.68|1932.88|1931.03|1930.15|930
1597875000000|2020-08-19 22:10:00|1932.42|1931.62|1936|1935.2|1938.86|1937.29|1931.88|1931.08|1139
1597875300000|2020-08-19 22:15:00|1935.97|1935.17|1938.75|1937.95|1939.44|1938.64|1935.3|1934.78|987
1597875600000|2020-08-19 22:20:00|1938.74|1937.94|1938.26|1937.46|1938.74|1937.94|1935.71|1935.21|775
1597875900000|2020-08-19 22:25:00|1938.25|1937.45|1936.8|1936|1939.05|1938.25|1936.1|1935.3|600
1597876200000|2020-08-19 22:30:00|1936.82|1936.02|1937.57|1936.77|1937.9|1937.1|1936.37|1935.57|500
1597876500000|2020-08-19 22:35:00|1937.59|1936.79|1937.2|1936.4|1937.6|1936.8|1936.43|1935.63|358
1597876800000|2020-08-19 22:40:00|1937.22|1936.42|1938.59|1937.79|1938.95|1938.15|1937.19|1936.39|481
1597877100000|2020-08-19 22:45:00|1938.67|1937.87|1937.93|1937.13|1939.49|1938.94|1936.93|1936.43|576
1597877400000|2020-08-19 22:50:00|1937.84|1937.04|1937.95|1937.45|1938.73|1938.06|1937.37|1936.72|454
1597877700000|2020-08-19 22:55:00|1937.92|1937.42|1932.81|1925.01|1940.62|1940.04|1932.81|1925.01|499
1597878000000|2020-08-19 23:00:00|1939.8|1939.3|1937.03|1936.23|1939.81|1939.31|1936.83|1936.19|564
1597878300000|2020-08-19 23:05:00|1937.06|1936.26|1937.23|1936.43|1937.37|1936.59|1935.45|1934.65|702
1597878600000|2020-08-19 23:10:00|1937.19|1936.39|1937.53|1936.73|1939.09|1938.5|1936.79|1936.29|640
1597878900000|2020-08-19 23:15:00|1937.51|1936.71|1936.14|1935.34|1937.94|1937.14|1935.78|1935.07|650
1597879200000|2020-08-19 23:20:00|1936.06|1935.26|1932.85|1932.05|1936.61|1935.81|1932.45|1931.65|626
1597879500000|2020-08-19 23:25:00|1932.81|1932.01|1933.11|1932.31|1933.66|1932.86|1931.56|1930.9|862
1597879800000|2020-08-19 23:30:00|1933.24|1932.44|1930.82|1930.02|1933.37|1932.57|1930.31|1929.51|648
1597880100000|2020-08-19 23:35:00|1930.86|1930.06|1931.98|1931.18|1932.48|1931.68|1929.88|1929.08|596
1597880400000|2020-08-19 23:40:00|1932.06|1931.26|1932.24|1931.44|1933.68|1932.88|1930.53|1930.03|723
1597880700000|2020-08-19 23:45:00|1932.26|1931.46|1930.03|1929.23|1932.42|1931.72|1929.72|1928.92|696
1597881000000|2020-08-19 23:50:00|1929.97|1929.17|1927.43|1926.63|1930.65|1929.85|1926.63|1925.83|817
1597881300000|2020-08-19 23:55:00|1927.3|1926.8|1928.26|1927.46|1929.58|1928.92|1927.22|1926.57|641
1597881600000|2020-08-20 00:00:00|1928.22|1927.42|1928.39|1927.59|1929.98|1929.2|1925.34|1924.81|1229
1597881900000|2020-08-20 00:05:00|1928.61|1927.81|1930.44|1929.64|1930.96|1930.16|1928.23|1927.57|861
1597882200000|2020-08-20 00:10:00|1930.46|1929.66|1929.72|1929.22|1931.06|1930.26|1929.54|1928.76|847
1597882500000|2020-08-20 00:15:00|1929.77|1929.27|1927.45|1926.95|1930.19|1929.52|1927.08|1926.46|807
1597882800000|2020-08-20 00:20:00|1927.46|1926.96|1929.36|1928.56|1929.62|1928.82|1926.97|1926.38|714
1597883100000|2020-08-20 00:25:00|1929.34|1928.54|1931.25|1930.45|1931.42|1930.83|1929.05|1928.25|870
1597883400000|2020-08-20 00:30:00|1931.13|1930.33|1933.06|1932.26|1933.21|1932.41|1930.39|1929.8|868
1597883700000|2020-08-20 00:35:00|1933.03|1932.23|1936.11|1935.31|1937.64|1936.84|1932.5|1931.85|1106
1597884000000|2020-08-20 00:40:00|1936.04|1935.24|1937.48|1936.68|1937.57|1937.07|1935.32|1934.52|1015
1597884300000|2020-08-20 00:45:00|1937.49|1936.69|1938.36|1937.56|1938.83|1938.18|1936.58|1935.96|906
1597884600000|2020-08-20 00:50:00|1938.57|1937.77|1940.78|1939.98|1942.53|1941.73|1938.57|1937.77|1186
1597884900000|2020-08-20 00:55:00|1940.83|1940.03|1943.43|1942.63|1943.88|1943.08|1939.32|1938.67|1161
1597885200000|2020-08-20 01:00:00|1943.47|1942.67|1943.88|1943.08|1947.05|1946.25|1942.59|1941.79|1703
1597885500000|2020-08-20 01:05:00|1943.89|1943.09|1940.78|1939.98|1944.72|1943.92|1940.48|1939.68|1175
1597885800000|2020-08-20 01:10:00|1940.72|1939.92|1941.3|1940.5|1944.37|1943.57|1940.26|1939.46|1396
1597886100000|2020-08-20 01:15:00|1941.36|1940.56|1938.94|1938.14|1942.14|1941.34|1938.89|1938.09|1362
1597886400000|2020-08-20 01:20:00|1938.93|1938.13|1935.67|1934.87|1940.17|1939.37|1934.47|1933.67|1731
1597886700000|2020-08-20 01:25:00|1935.61|1934.81|1935.37|1934.57|1937.19|1936.39|1934.1|1933.3|1619
1597887000000|2020-08-20 01:30:00|1935.16|1934.66|1935.69|1934.89|1938.13|1937.33|1934.06|1933.26|1658
1597887300000|2020-08-20 01:35:00|1935.6|1934.8|1939.93|1939.13|1940.47|1939.67|1935.09|1934.29|1361
1597887600000|2020-08-20 01:40:00|1939.94|1939.14|1939.25|1938.75|1940.54|1939.98|1937.7|1936.96|1366
1597887900000|2020-08-20 01:45:00|1939.26|1938.76|1941.91|1941.41|1942.24|1941.58|1939.14|1938.54|1260
1597888200000|2020-08-20 01:50:00|1941.76|1941.26|1939.85|1939.05|1942.24|1941.59|1939.75|1938.95|1024
1597888500000|2020-08-20 01:55:00|1939.86|1939.06|1942.52|1941.72|1942.66|1941.86|1939.64|1938.98|920
1597888800000|2020-08-20 02:00:00|1942.42|1941.62|1940.32|1939.52|1942.44|1941.64|1939.96|1939.16|890
1597889100000|2020-08-20 02:05:00|1940.33|1939.53|1940.18|1939.38|1941.52|1940.9|1939.52|1938.96|852
1597889400000|2020-08-20 02:10:00|1940.2|1939.4|1940.38|1939.58|1940.58|1939.87|1939.41|1938.61|682
1597889700000|2020-08-20 02:15:00|1940.43|1939.63|1938.98|1938.18|1940.43|1939.63|1938.45|1937.94|838
1597890000000|2020-08-20 02:20:00|1938.96|1938.16|1940.47|1939.97|1940.64|1939.98|1938.62|1938.01|642
1597890300000|2020-08-20 02:25:00|1940.48|1939.98|1940.83|1940.03|1940.96|1940.33|1939.94|1939.34|508
1597890600000|2020-08-20 02:30:00|1940.79|1940.29|1943.88|1943.08|1943.97|1943.17|1940.52|1939.98|958
1597890900000|2020-08-20 02:35:00|1943.77|1942.97|1943.27|1942.77|1944.75|1943.95|1943.11|1942.4|1038
1597891200000|2020-08-20 02:40:00|1943.3|1942.8|1940.76|1939.96|1943.84|1943.04|1940|1939.5|952
1597891500000|2020-08-20 02:45:00|1940.74|1939.94|1941.21|1940.41|1941.66|1940.86|1939.69|1938.95|859
1597891800000|2020-08-20 02:50:00|1941.2|1940.4|1943.23|1942.43|1943.45|1942.79|1940.85|1940.27|758
1597892100000|2020-08-20 02:55:00|1943.28|1942.48|1947.13|1946.33|1948.64|1948.14|1943.22|1942.42|1231
1597892400000|2020-08-20 03:00:00|1947.17|1946.37|1946.26|1945.46|1948.06|1947.26|1945.66|1944.86|1003
1597892700000|2020-08-20 03:05:00|1946.25|1945.45|1946.03|1945.23|1948.56|1947.76|1945.51|1944.71|1149
1597893000000|2020-08-20 03:10:00|1946.05|1945.25|1947.85|1947.35|1948.3|1947.57|1945.17|1944.61|1065
1597893300000|2020-08-20 03:15:00|1947.99|1947.19|1949.57|1948.77|1949.67|1949.01|1947.66|1946.95|1114
1597893600000|2020-08-20 03:20:00|1949.56|1948.76|1951.91|1951.11|1952.29|1951.79|1949.25|1948.45|1143
1597893900000|2020-08-20 03:25:00|1951.85|1951.05|1952.03|1951.23|1952.96|1952.24|1951.09|1950.29|987
1597894200000|2020-08-20 03:30:00|1952.05|1951.25|1950.16|1949.36|1952.05|1951.25|1949.98|1949.18|875
1597894500000|2020-08-20 03:35:00|1950.15|1949.35|1950.68|1950.18|1951.58|1950.97|1949.56|1948.85|919
1597894800000|2020-08-20 03:40:00|1950.83|1950.03|1950.05|1949.25|1950.93|1950.29|1948.81|1948.06|918
1597895100000|2020-08-20 03:45:00|1950.08|1949.58|1950.52|1949.72|1950.92|1950.12|1949.39|1948.59|689
1597895400000|2020-08-20 03:50:00|1950.5|1949.7|1951.26|1950.76|1952.15|1951.35|1950.5|1949.7|744
1597895700000|2020-08-20 03:55:00|1951.27|1950.77|1950.25|1949.45|1952.71|1952.11|1949.95|1949.27|770
1597896000000|2020-08-20 04:00:00|1950.21|1949.41|1951.67|1950.87|1952.34|1951.62|1949.88|1949.13|751
1597896300000|2020-08-20 04:05:00|1951.66|1950.86|1952.49|1951.69|1952.86|1952.36|1950.76|1950.14|663
1597896600000|2020-08-20 04:10:00|1952.5|1951.7|1953.34|1952.54|1955.38|1954.58|1951.99|1951.19|1130
1597896900000|2020-08-20 04:15:00|1953.33|1952.53|1953.88|1953.08|1955.88|1955.14|1953.23|1952.43|933
1597897200000|2020-08-20 04:20:00|1953.87|1953.07|1953.39|1952.89|1955.06|1954.26|1952.26|1951.61|826
1597897500000|2020-08-20 04:25:00|1953.37|1952.87|1953.66|1952.86|1955.16|1954.56|1953.11|1952.42|888
1597897800000|2020-08-20 04:30:00|1953.69|1952.89|1952.4|1951.9|1953.69|1952.89|1950.66|1949.99|963
1597898100000|2020-08-20 04:35:00|1952.45|1951.95|1951.3|1950.5|1952.74|1952.14|1950.89|1950.25|667
1597898400000|2020-08-20 04:40:00|1951.29|1950.49|1951.1|1950.3|1952.31|1951.64|1950.83|1950.03|633
1597898700000|2020-08-20 04:45:00|1951.01|1950.21|1949.5|1948.7|1951.56|1950.93|1949.27|1948.59|539
1597899000000|2020-08-20 04:50:00|1949.51|1948.71|1947.65|1946.85|1951.04|1950.24|1947.02|1946.23|1215
1597899300000|2020-08-20 04:55:00|1947.64|1946.84|1948.35|1947.55|1948.56|1947.76|1946.33|1945.53|981
1597899600000|2020-08-20 05:00:00|1948.42|1947.62|1945.9|1945.1|1948.42|1947.62|1945.22|1944.53|901
1597899900000|2020-08-20 05:05:00|1945.89|1945.09|1945.67|1944.87|1946.36|1945.56|1944.97|1944.17|847
1597900200000|2020-08-20 05:10:00|1945.65|1944.85|1947.82|1947.02|1949.03|1948.23|1945.64|1944.84|984
1597900500000|2020-08-20 05:15:00|1947.79|1946.99|1948.87|1948.07|1948.89|1948.09|1947.31|1946.64|636
1597900800000|2020-08-20 05:20:00|1948.82|1948.02|1946.04|1945.24|1949.06|1948.26|1945.62|1945.04|825
1597901100000|2020-08-20 05:25:00|1945.95|1945.15|1944.96|1944.16|1947.66|1946.86|1944.56|1943.76|921
1597901400000|2020-08-20 05:30:00|1944.92|1944.12|1943.81|1943.31|1946.31|1945.51|1943.54|1942.96|1159
1597901700000|2020-08-20 05:35:00|1943.76|1943.26|1942.22|1941.42|1944.85|1944.15|1941.21|1940.41|1244
1597902000000|2020-08-20 05:40:00|1942.2|1941.4|1941.53|1940.73|1943.74|1943.07|1941.09|1940.55|1203
1597902300000|2020-08-20 05:45:00|1941.55|1940.75|1943.3|1942.5|1943.39|1942.77|1941.19|1940.51|993
1597902600000|2020-08-20 05:50:00|1943.31|1942.51|1943.7|1942.9|1943.81|1943.01|1941.72|1941.22|788
1597902900000|2020-08-20 05:55:00|1943.72|1942.92|1943.87|1943.07|1944.44|1943.75|1942.85|1942.05|795
1597903200000|2020-08-20 06:00:00|1943.48|1942.68|1945.05|1944.25|1945.85|1945.05|1943.05|1942.39|1074
1597903500000|2020-08-20 06:05:00|1944.94|1944.14|1948.14|1947.34|1948.26|1947.46|1944.81|1944.01|1089
1597903800000|2020-08-20 06:10:00|1948.18|1947.38|1950.52|1950.02|1951.08|1950.53|1947.62|1946.82|1358
1597904100000|2020-08-20 06:15:00|1950.5|1950|1949.98|1949.48|1951.35|1950.6|1949.1|1948.6|1133
1597904400000|2020-08-20 06:20:00|1949.95|1949.45|1950.85|1950.35|1951.08|1950.52|1949.09|1948.29|1085
1597904700000|2020-08-20 06:25:00|1950.82|1950.32|1948.51|1947.71|1951|1950.44|1948.43|1947.63|864
1597905000000|2020-08-20 06:30:00|1948.46|1947.66|1948.06|1947.26|1949.73|1949.01|1947.11|1946.51|1157
1597905300000|2020-08-20 06:35:00|1948.09|1947.29|1948.19|1947.39|1950.08|1949.45|1947.71|1946.91|977
1597905600000|2020-08-20 06:40:00|1948.18|1947.38|1946.49|1945.69|1948.54|1947.78|1945.61|1945.06|1019
1597905900000|2020-08-20 06:45:00|1946.36|1945.86|1942.37|1941.57|1946.82|1946.22|1939.37|1938.57|1720
1597906200000|2020-08-20 06:50:00|1942.34|1941.54|1944.93|1944.13|1946.05|1945.41|1942.01|1941.38|1385
1597906500000|2020-08-20 06:55:00|1944.84|1944.04|1942.8|1942|1945.42|1944.62|1941.09|1940.29|1345
1597906800000|2020-08-20 07:00:00|1942.64|1941.84|1943.73|1943.23|1944.81|1944.23|1941.93|1941.31|1212
1597907100000|2020-08-20 07:05:00|1943.74|1943.24|1945.96|1945.46|1946.59|1946.09|1943.74|1943.22|1262
1597907400000|2020-08-20 07:10:00|1945.97|1945.47|1943.91|1943.41|1946.45|1945.95|1942.61|1942.11|1145
1597907700000|2020-08-20 07:15:00|1943.9|1943.4|1942.98|1942.48|1944.42|1943.88|1942.67|1942.02|937
1597908000000|2020-08-20 07:20:00|1942.99|1942.49|1945.71|1945.21|1946.44|1945.86|1942.55|1942.05|1125
1597908300000|2020-08-20 07:25:00|1945.73|1945.23|1944.3|1943.8|1947.32|1946.69|1944|1943.43|1064
1597908600000|2020-08-20 07:30:00|1944.29|1943.79|1946.44|1945.94|1946.82|1946.18|1943.65|1943.1|964
1597908900000|2020-08-20 07:35:00|1946.43|1945.93|1946.1|1945.6|1946.98|1946.48|1944.51|1943.84|937
1597909200000|2020-08-20 07:40:00|1946.06|1945.56|1943.48|1942.98|1947.56|1946.93|1943.04|1942.54|1030
1597909500000|2020-08-20 07:45:00|1943.41|1942.91|1937.43|1936.63|1943.71|1943.05|1937.22|1936.42|1414
1597909800000|2020-08-20 07:50:00|1937.39|1936.59|1933.39|1932.59|1939.17|1938.41|1933.17|1932.54|1643
1597910100000|2020-08-20 07:55:00|1933.46|1932.66|1934.83|1934.33|1936.38|1935.88|1933.46|1932.66|1235
1597910400000|2020-08-20 08:00:00|1934.84|1934.34|1935.44|1934.64|1936.28|1935.71|1934.01|1933.44|1085
1597910700000|2020-08-20 08:05:00|1935.51|1934.71|1934.94|1934.44|1936.23|1935.67|1934.84|1934.2|1015
1597911000000|2020-08-20 08:10:00|1934.95|1934.45|1928.92|1928.12|1935.31|1934.7|1928.55|1928.01|1459
1597911300000|2020-08-20 08:15:00|1928.62|1928.06|1930.27|1929.77|1932.2|1931.62|1928.53|1927.88|1407
1597911600000|2020-08-20 08:20:00|1930.28|1929.78|1929.82|1929.32|1931.36|1930.72|1927.67|1927.06|1504
1597911900000|2020-08-20 08:25:00|1929.88|1929.38|1928.61|1928.11|1930.55|1930.05|1927.85|1927.28|1396
1597912200000|2020-08-20 08:30:00|1928.54|1928.04|1931.81|1931.01|1932.17|1931.4|1928.53|1927.94|1289
1597912500000|2020-08-20 08:35:00|1931.83|1931.03|1933.71|1933.21|1934.35|1933.77|1930.43|1929.84|1279
1597912800000|2020-08-20 08:40:00|1933.62|1933.12|1934.8|1934.3|1935.13|1934.46|1933.36|1932.84|1039
1597913100000|2020-08-20 08:45:00|1934.81|1934.31|1934.44|1933.94|1934.94|1934.35|1932.59|1931.93|1043
1597913400000|2020-08-20 08:50:00|1934.59|1933.79|1935.06|1934.56|1935.39|1934.89|1932.47|1931.83|1078
1597913700000|2020-08-20 08:55:00|1935.04|1934.54|1935.46|1934.96|1936.48|1935.98|1934.99|1934.44|1118
1597914000000|2020-08-20 09:00:00|1935.49|1934.99|1935.1|1934.6|1936.15|1935.65|1934.34|1933.84|978
1597914300000|2020-08-20 09:05:00|1935.08|1934.58|1936.18|1935.68|1936.99|1936.49|1934.59|1933.97|1019
1597914600000|2020-08-20 09:10:00|1936.15|1935.65|1935.45|1934.65|1936.86|1936.36|1935.27|1934.65|747
1597914900000|2020-08-20 09:15:00|1935.3|1934.8|1933.84|1933.34|1935.64|1935.07|1933.74|1933.24|894
1597915200000|2020-08-20 09:20:00|1933.85|1933.35|1932.55|1931.75|1935.06|1934.53|1932.36|1931.72|950
1597915500000|2020-08-20 09:25:00|1932.34|1931.84|1931.26|1930.76|1932.4|1931.9|1930.73|1930.02|1059
1597915800000|2020-08-20 09:30:00|1931.27|1930.77|1928.32|1927.82|1931.3|1930.8|1927.51|1927.01|1370
1597916100000|2020-08-20 09:35:00|1928.47|1927.67|1932.02|1931.52|1932.05|1931.55|1928.3|1927.67|980
1597916400000|2020-08-20 09:40:00|1932.04|1931.54|1931.99|1931.49|1932.46|1931.82|1929.19|1928.68|1125
1597916700000|2020-08-20 09:45:00|1932|1931.5|1931.61|1931.11|1932.34|1931.68|1929.05|1928.49|1030
1597917000000|2020-08-20 09:50:00|1931.68|1931.18|1930.4|1929.9|1932.09|1931.59|1930.16|1929.66|874
1597917300000|2020-08-20 09:55:00|1930.43|1929.93|1931.48|1930.68|1931.73|1931.23|1929.6|1929.1|692
1597917600000|2020-08-20 10:00:00|1931.49|1930.69|1930.67|1929.87|1932.06|1931.56|1930.45|1929.82|699
1597917900000|2020-08-20 10:05:00|1930.63|1929.83|1930.43|1929.63|1931.84|1931.32|1929.84|1929.27|796
1597918200000|2020-08-20 10:10:00|1930.35|1929.85|1929.01|1928.51|1930.5|1929.99|1926.77|1926.27|1062
1597918500000|2020-08-20 10:15:00|1928.96|1928.46|1927.31|1926.81|1929.01|1928.51|1924.85|1924.35|1237
1597918800000|2020-08-20 10:20:00|1927.26|1926.76|1929.05|1928.55|1930.81|1930.29|1927.25|1926.61|1162
1597919100000|2020-08-20 10:25:00|1929.08|1928.58|1927.58|1927.08|1929.13|1928.63|1927.45|1926.95|964
1597919400000|2020-08-20 10:30:00|1927.56|1927.06|1927.13|1926.63|1928.83|1928.33|1926.23|1925.73|938
1597919700000|2020-08-20 10:35:00|1927.17|1926.67|1926.1|1925.6|1927.83|1927.33|1925.76|1925.26|951
1597920000000|2020-08-20 10:40:00|1926.05|1925.55|1927.06|1926.56|1927.82|1927.32|1925.93|1925.43|714
1597920300000|2020-08-20 10:45:00|1927.05|1926.55|1927.9|1927.4|1927.98|1927.48|1926.78|1926.28|729
1597920600000|2020-08-20 10:50:00|1927.93|1927.43|1932.2|1931.7|1932.25|1931.75|1927.93|1927.43|1384
1597920900000|2020-08-20 10:55:00|1932.17|1931.67|1931.59|1931.09|1932.92|1932.42|1930.9|1930.33|1206
1597921200000|2020-08-20 11:00:00|1931.6|1931.1|1930.4|1929.9|1931.61|1931.11|1928.91|1928.38|1165
1597921500000|2020-08-20 11:05:00|1930.37|1929.87|1929.5|1929|1930.96|1930.42|1929.27|1928.77|990
1597921800000|2020-08-20 11:10:00|1929.47|1928.97|1932.61|1932.11|1932.75|1932.13|1929.47|1928.85|993
1597922100000|2020-08-20 11:15:00|1932.59|1932.09|1934.29|1933.49|1934.49|1933.86|1931.86|1931.3|1083
1597922400000|2020-08-20 11:20:00|1934.17|1933.67|1936.05|1935.55|1937.06|1936.56|1932.96|1932.42|1122
1597922700000|2020-08-20 11:25:00|1936.06|1935.56|1936.59|1936.09|1937.62|1937.07|1935.72|1935.22|1085
1597923000000|2020-08-20 11:30:00|1936.54|1936.04|1937.41|1936.91|1938.07|1937.57|1935.06|1934.48|1192
1597923300000|2020-08-20 11:35:00|1937.42|1936.92|1939|1938.5|1940.71|1940.18|1937.38|1936.76|1439
1597923600000|2020-08-20 11:40:00|1939.08|1938.58|1940.19|1939.69|1940.45|1939.87|1938.33|1937.83|1044
1597923900000|2020-08-20 11:45:00|1940.18|1939.68|1942.41|1941.91|1943.34|1942.67|1939.3|1938.68|1155
1597924200000|2020-08-20 11:50:00|1942.42|1941.92|1938.5|1937.7|1942.55|1941.92|1937.24|1936.69|1298
1597924500000|2020-08-20 11:55:00|1938.49|1937.69|1937.99|1937.49|1940.45|1939.82|1937.56|1936.92|1080
1597924800000|2020-08-20 12:00:00|1938|1937.5|1937.72|1937.22|1940.38|1939.88|1937.53|1937.01|1221
1597925100000|2020-08-20 12:05:00|1937.73|1937.23|1938.34|1937.84|1940.61|1940.11|1937.73|1937.23|1140
1597925400000|2020-08-20 12:10:00|1938.32|1937.82|1938.19|1937.69|1939.85|1939.24|1937.04|1936.54|1058
1597925700000|2020-08-20 12:15:00|1938.18|1937.68|1935.65|1935.15|1939.75|1939.17|1934.28|1933.78|1381
1597926000000|2020-08-20 12:20:00|1935.64|1935.14|1936.25|1935.75|1938.71|1938.11|1934.86|1934.22|1473
1597926300000|2020-08-20 12:25:00|1936.27|1935.77|1938.29|1937.49|1938.86|1938.06|1936.14|1935.49|1163
1597926600000|2020-08-20 12:30:00|1938.37|1937.57|1943|1942.5|1944.5|1944|1938.01|1937.21|2897
1597926900000|2020-08-20 12:35:00|1942.99|1942.49|1947.76|1946.96|1947.84|1947.08|1942.74|1942.09|2545
1597927200000|2020-08-20 12:40:00|1947.75|1946.95|1942.58|1942.08|1948.01|1947.48|1942.47|1941.97|2213
1597927500000|2020-08-20 12:45:00|1942.58|1942.08|1941.99|1941.49|1943.22|1942.7|1939.18|1938.68|1727
1597927800000|2020-08-20 12:50:00|1941.96|1941.46|1939.71|1939.21|1943.04|1942.51|1939.62|1939.12|1521
1597928100000|2020-08-20 12:55:00|1939.74|1939.24|1934.47|1933.97|1940.12|1939.5|1931.01|1930.51|1788
1597928400000|2020-08-20 13:00:00|1934.51|1934.01|1932.47|1931.97|1935.76|1935.18|1931.12|1930.59|2791
1597928700000|2020-08-20 13:05:00|1932.48|1931.98|1931.06|1930.26|1932.51|1932.01|1927.8|1927|2769
1597929000000|2020-08-20 13:10:00|1931.07|1930.27|1933.49|1932.99|1935.71|1935.14|1930.45|1929.95|2564
1597929300000|2020-08-20 13:15:00|1933.44|1932.94|1932.95|1932.45|1933.64|1933.06|1930.37|1929.58|1732
1597929600000|2020-08-20 13:20:00|1933.02|1932.52|1933.04|1932.24|1933.85|1933.08|1930.01|1929.23|1540
1597929900000|2020-08-20 13:25:00|1933.01|1932.21|1929.36|1928.86|1934.28|1933.48|1928.54|1927.93|1648
1597930200000|2020-08-20 13:30:00|1929.48|1928.98|1932.67|1932.17|1933.94|1933.3|1929.04|1928.46|2915
1597930500000|2020-08-20 13:35:00|1932.69|1932.19|1932.92|1932.42|1935.83|1935.18|1931.99|1931.49|2785
1597930800000|2020-08-20 13:40:00|1932.8|1932.3|1931.67|1931.17|1932.85|1932.35|1926.44|1925.94|3094
1597931100000|2020-08-20 13:45:00|1931.68|1931.18|1934.4|1933.9|1934.97|1934.47|1929.68|1928.91|3007
1597931400000|2020-08-20 13:50:00|1934.37|1933.87|1935.69|1935.19|1936.54|1936.04|1932.95|1932.39|2814
1597931700000|2020-08-20 13:55:00|1935.67|1935.17|1932.38|1931.58|1936.33|1935.83|1931.55|1930.93|2625
1597932000000|2020-08-20 14:00:00|1932.42|1931.62|1929.36|1928.86|1932.48|1931.68|1928.1|1927.3|3004
1597932300000|2020-08-20 14:05:00|1929.32|1928.82|1935.06|1934.56|1935.77|1935.21|1929.32|1928.82|2988
1597932600000|2020-08-20 14:10:00|1935.09|1934.59|1933.18|1932.38|1936.03|1935.53|1931.74|1931.08|2760
1597932900000|2020-08-20 14:15:00|1933.21|1932.41|1935.85|1935.35|1936.2|1935.7|1931.79|1930.99|2773
1597933200000|2020-08-20 14:20:00|1935.81|1935.31|1939.51|1939.01|1940.28|1939.75|1935.81|1935.31|2957
1597933500000|2020-08-20 14:25:00|1939.52|1939.02|1938.95|1938.45|1940.87|1940.37|1936.2|1935.52|2741
1597933800000|2020-08-20 14:30:00|1938.94|1938.44|1940.59|1940.09|1941.16|1940.52|1936.81|1936.25|2864
1597934100000|2020-08-20 14:35:00|1940.6|1940.1|1938.6|1938.1|1941.69|1941.07|1938.46|1937.94|2720
1597934400000|2020-08-20 14:40:00|1938.52|1938.02|1936.56|1935.76|1938.68|1938.18|1936.26|1935.65|2595
1597934700000|2020-08-20 14:45:00|1936.59|1935.79|1940.33|1939.53|1941.19|1940.69|1935.27|1934.73|2570
1597935000000|2020-08-20 14:50:00|1940.35|1939.55|1946.8|1946|1947.56|1946.76|1939.6|1938.8|3105
1597935300000|2020-08-20 14:55:00|1946.83|1946.03|1945.14|1944.64|1947.94|1947.25|1943.44|1942.72|2853
1597935600000|2020-08-20 15:00:00|1945.06|1944.56|1944.91|1944.11|1946.13|1945.46|1942.53|1941.88|2643
1597935900000|2020-08-20 15:05:00|1944.92|1944.12|1939.83|1939.33|1944.92|1944.3|1939.15|1938.52|2639
1597936200000|2020-08-20 15:10:00|1939.84|1939.34|1942.42|1941.62|1943.88|1943.34|1939.66|1939|2284
1597936500000|2020-08-20 15:15:00|1942.41|1941.61|1945.72|1945.22|1945.96|1945.4|1941.93|1941.36|2534
1597936800000|2020-08-20 15:20:00|1945.75|1945.25|1947.27|1946.77|1947.55|1947.02|1945.36|1944.81|2489
1597937100000|2020-08-20 15:25:00|1947.95|1947.45|1948.01|1947.51|1948.94|1948.44|1947.02|1946.46|2447
1597937400000|2020-08-20 15:30:00|1947.94|1947.44|1948.47|1947.97|1949.22|1948.72|1947.19|1946.69|1635
1597937700000|2020-08-20 15:35:00|1948.51|1948.01|1951.61|1951.11|1952|1951.5|1948.42|1947.92|1683
1597938000000|2020-08-20 15:40:00|1951.64|1951.14|1948.92|1948.42|1951.9|1951.4|1948.47|1947.97|1655
1597938300000|2020-08-20 15:45:00|1949.01|1948.21|1949.49|1948.99|1950.27|1949.64|1948.22|1947.6|1543
1597938600000|2020-08-20 15:50:00|1949.64|1948.84|1947.77|1947.27|1950.16|1949.51|1947.41|1946.87|1526
1597938900000|2020-08-20 15:55:00|1947.89|1947.39|1946.95|1946.45|1948.91|1948.41|1946.6|1945.94|1431
1597939200000|2020-08-20 16:00:00|1946.91|1946.41|1947.02|1946.52|1947.77|1947.17|1946.28|1945.58|1479
1597939500000|2020-08-20 16:05:00|1947.17|1946.37|1948.4|1947.9|1948.98|1948.46|1946.91|1946.29|1218
1597939800000|2020-08-20 16:10:00|1948.53|1947.73|1947.15|1946.35|1949.52|1949.02|1946.48|1945.84|1384
1597940100000|2020-08-20 16:15:00|1946.98|1946.48|1945.82|1945.02|1947.32|1946.82|1944.74|1944.08|1430
1597940400000|2020-08-20 16:20:00|1945.76|1945.26|1945.76|1945.26|1946.33|1945.64|1945.23|1944.43|1217
1597940700000|2020-08-20 16:25:00|1945.79|1945.29|1945.3|1944.8|1947.58|1946.97|1945.11|1944.53|1327
1597941000000|2020-08-20 16:30:00|1945.38|1944.88|1945.35|1944.85|1946.33|1945.7|1943.85|1943.21|1451
1597941300000|2020-08-20 16:35:00|1945.37|1944.87|1945.38|1944.88|1946.38|1945.8|1945.26|1944.66|1209
1597941600000|2020-08-20 16:40:00|1945.39|1944.89|1943.62|1943.12|1945.65|1945.1|1943.47|1942.87|1413
1597941900000|2020-08-20 16:45:00|1943.63|1943.13|1943.82|1943.32|1944.78|1944.11|1943.38|1942.73|1275
1597942200000|2020-08-20 16:50:00|1943.84|1943.34|1944.79|1944.29|1944.86|1944.32|1942.35|1941.73|1423
1597942500000|2020-08-20 16:55:00|1944.8|1944.3|1944.39|1943.89|1945.17|1944.52|1943.37|1942.87|1202
1597942800000|2020-08-20 17:00:00|1944.43|1943.93|1944.87|1944.07|1947.24|1946.44|1944.08|1943.49|1418
1597943100000|2020-08-20 17:05:00|1944.86|1944.06|1940.45|1939.95|1945.14|1944.53|1940.32|1939.8|1506
1597943400000|2020-08-20 17:10:00|1940.47|1939.97|1938.79|1938.29|1941.63|1940.83|1937.8|1937.17|1558
1597943700000|2020-08-20 17:15:00|1938.74|1938.24|1938.46|1937.96|1939.92|1939.38|1938.2|1937.64|1458
1597944000000|2020-08-20 17:20:00|1938.43|1937.93|1940.33|1939.53|1940.7|1939.9|1938.34|1937.72|1470
1597944300000|2020-08-20 17:25:00|1940.34|1939.54|1940.45|1939.65|1940.49|1939.86|1938.25|1937.63|1456
1597944600000|2020-08-20 17:30:00|1940.48|1939.68|1940.04|1939.24|1941.64|1941.1|1939.05|1938.53|1389
1597944900000|2020-08-20 17:35:00|1940.05|1939.25|1941.92|1941.12|1942.04|1941.47|1939.96|1939.21|1296
1597945200000|2020-08-20 17:40:00|1941.9|1941.1|1943.03|1942.53|1943.21|1942.57|1940.95|1940.22|1200
1597945500000|2020-08-20 17:45:00|1943.05|1942.55|1943.83|1943.33|1944.44|1943.81|1942.52|1941.96|1241
1597945800000|2020-08-20 17:50:00|1943.84|1943.34|1942.6|1942.1|1944|1943.34|1942.26|1941.76|1025
1597946100000|2020-08-20 17:55:00|1942.47|1941.97|1940.43|1939.93|1942.74|1942.14|1940.15|1939.65|1199
1597946400000|2020-08-20 18:00:00|1940.41|1939.91|1938.84|1938.34|1941.51|1941.01|1938.03|1937.37|1154
1597946700000|2020-08-20 18:05:00|1938.85|1938.35|1939.09|1938.59|1939.99|1939.39|1938.6|1938.1|979
1597947000000|2020-08-20 18:10:00|1939.07|1938.57|1941.22|1940.72|1941.52|1940.96|1938.93|1938.39|1070
1597947300000|2020-08-20 18:15:00|1941.21|1940.71|1943.14|1942.64|1943.82|1943.32|1940.94|1940.44|1248
1597947600000|2020-08-20 18:20:00|1943.18|1942.68|1944.95|1944.45|1945.32|1944.82|1942.88|1942.25|1305
1597947900000|2020-08-20 18:25:00|1945.07|1944.27|1946.37|1945.87|1946.81|1946.31|1944.45|1943.88|1219
1597948200000|2020-08-20 18:30:00|1946.39|1945.89|1947.02|1946.52|1947.22|1946.7|1944.94|1944.44|1230
1597948500000|2020-08-20 18:35:00|1947.03|1946.53|1947.22|1946.72|1947.94|1947.35|1946.46|1945.96|1110
1597948800000|2020-08-20 18:40:00|1947.24|1946.74|1946.78|1946.28|1947.45|1946.95|1945.27|1944.76|1191
1597949100000|2020-08-20 18:45:00|1946.79|1946.29|1949.53|1949.03|1949.59|1949.09|1945.95|1945.45|1365
1597949400000|2020-08-20 18:50:00|1949.55|1949.05|1948.65|1948.15|1950.34|1949.82|1947.64|1947.14|1243
1597949700000|2020-08-20 18:55:00|1948.66|1948.16|1950.01|1949.21|1950.68|1950.18|1947.96|1947.37|1186
1597950000000|2020-08-20 19:00:00|1949.91|1949.11|1951.07|1950.57|1951.39|1950.73|1948.09|1947.48|1349
1597950300000|2020-08-20 19:05:00|1951.04|1950.54|1952.95|1952.45|1953.49|1952.85|1950.25|1949.67|1354
1597950600000|2020-08-20 19:10:00|1952.94|1952.44|1951.64|1950.84|1953.17|1952.58|1949.01|1948.43|1445
1597950900000|2020-08-20 19:15:00|1951.63|1950.83|1949.61|1948.81|1953.19|1952.52|1949.3|1948.5|1380
1597951200000|2020-08-20 19:20:00|1949.6|1948.8|1951.33|1950.53|1951.69|1951.05|1949.59|1948.79|1212
1597951500000|2020-08-20 19:25:00|1951.34|1950.54|1952.62|1952.12|1952.9|1952.29|1950.61|1949.98|1293
1597951800000|2020-08-20 19:30:00|1952.63|1952.13|1954.08|1953.58|1954.54|1953.84|1950.3|1949.77|1286
1597952100000|2020-08-20 19:35:00|1954.23|1953.43|1954.05|1953.25|1955.45|1954.95|1953.15|1952.49|1349
1597952400000|2020-08-20 19:40:00|1954.06|1953.26|1953.42|1952.92|1954.24|1953.69|1952.41|1951.71|1193
1597952700000|2020-08-20 19:45:00|1953.51|1953.01|1951.24|1950.74|1955.26|1954.6|1951.09|1950.59|1322
1597953000000|2020-08-20 19:50:00|1951.26|1950.76|1951.83|1951.33|1953.67|1953.02|1950.97|1950.47|1199
1597953300000|2020-08-20 19:55:00|1951.85|1951.35|1952.94|1952.44|1954.23|1953.54|1951.39|1950.79|1322
1597953600000|2020-08-20 20:00:00|1952.9|1952.4|1952.55|1951.75|1953.92|1953.28|1952.26|1951.62|602
1597953900000|2020-08-20 20:05:00|1952.43|1951.63|1951.74|1951.24|1953.01|1952.34|1951.51|1950.85|438
1597954200000|2020-08-20 20:10:00|1951.58|1951.08|1951|1950.2|1951.94|1951.3|1950.87|1950.08|509
1597954500000|2020-08-20 20:15:00|1951.05|1950.25|1951.59|1950.79|1952.04|1951.24|1950.12|1949.32|457
1597954800000|2020-08-20 20:20:00|1951.6|1950.8|1951.47|1950.67|1951.98|1951.18|1950.86|1950.06|281
1597955100000|2020-08-20 20:25:00|1951.56|1950.76|1950.25|1949.45|1952.08|1951.28|1949.99|1949.19|333
1597955400000|2020-08-20 20:30:00|1950.01|1949.21|1951.07|1950.27|1951.41|1950.61|1950.01|1949.21|331
1597955700000|2020-08-20 20:35:00|1951.19|1950.39|1949.61|1949.11|1951.19|1950.39|1949.45|1948.79|293
1597956000000|2020-08-20 20:40:00|1949.71|1949.21|1949.68|1948.88|1950.24|1949.65|1948.94|1948.3|339
1597956300000|2020-08-20 20:45:00|1949.67|1948.87|1948.17|1947.37|1950.03|1949.23|1947.83|1947.18|464
1597956600000|2020-08-20 20:50:00|1948.16|1947.36|1946.67|1946.17|1948.38|1947.58|1945.5|1944.7|619
1597956900000|2020-08-20 20:55:00|1946.65|1946.15|1947.71|1946.91|1948.35|1947.1|1945.59|1944.79|519
1597960800000|2020-08-20 22:00:00|1946.97|1946.17|1948.71|1947.91|1950.45|1949.01|1946.52|1945.72|490
1597961100000|2020-08-20 22:05:00|1948.72|1947.92|1948.84|1948.04|1950.18|1948.93|1948.57|1947.43|364
1597961400000|2020-08-20 22:10:00|1948.83|1948.03|1949.67|1948.87|1949.75|1948.95|1948.67|1947.87|277
1597961700000|2020-08-20 22:15:00|1949.68|1948.88|1950.04|1949.24|1950.16|1949.36|1949.6|1948.8|308
1597962000000|2020-08-20 22:20:00|1950.07|1949.27|1949.93|1949.13|1950.39|1949.59|1949.58|1948.78|216
1597962300000|2020-08-20 22:25:00|1949.9|1949.1|1950.43|1949.63|1950.59|1949.79|1949.79|1948.99|193
1597962600000|2020-08-20 22:30:00|1950.44|1949.64|1949.61|1948.81|1950.44|1949.64|1948.88|1948.08|393
1597962900000|2020-08-20 22:35:00|1949.6|1948.8|1949.02|1948.22|1949.63|1948.83|1948.14|1947.34|439
1597963200000|2020-08-20 22:40:00|1949.01|1948.21|1950.1|1949.3|1950.14|1949.34|1948.87|1948.07|346
1597963500000|2020-08-20 22:45:00|1950.07|1949.27|1950.38|1949.58|1950.77|1949.97|1949.91|1949.11|406
1597963800000|2020-08-20 22:50:00|1950.34|1949.54|1949.19|1948.39|1950.36|1949.68|1948.92|1948.12|342
1597964100000|2020-08-20 22:55:00|1949.21|1948.41|1949.43|1948.63|1950.06|1949.26|1948.65|1947.69|356
1597964400000|2020-08-20 23:00:00|1948.91|1948.11|1949.53|1948.73|1950.13|1949.33|1948.88|1948.08|356
1597964700000|2020-08-20 23:05:00|1949.54|1948.74|1949.87|1949.07|1950.35|1949.55|1949.54|1948.74|432
1597965000000|2020-08-20 23:10:00|1949.91|1949.11|1949.64|1948.84|1950.52|1949.42|1949.4|1948.37|403
1597965300000|2020-08-20 23:15:00|1949.65|1948.85|1949.82|1949.02|1951.18|1949.68|1949.54|1948.74|322
1597965600000|2020-08-20 23:20:00|1949.76|1948.96|1949.9|1949.1|1950.05|1949.25|1949.53|1948.73|285
1597965900000|2020-08-20 23:25:00|1949.93|1949.13|1950.58|1949.78|1950.75|1949.95|1949.82|1949.02|249
1597966200000|2020-08-20 23:30:00|1950.6|1949.8|1950.06|1949.26|1950.96|1950.1|1949.63|1948.24|394
1597966500000|2020-08-20 23:35:00|1950.05|1949.25|1949.76|1948.96|1950.17|1949.37|1949.7|1948.9|202
1597966800000|2020-08-20 23:40:00|1949.83|1949.03|1949.63|1948.83|1950.32|1949.07|1949.14|1948.29|384
1597967100000|2020-08-20 23:45:00|1949.78|1948.98|1950.49|1949.69|1950.88|1950.08|1949.48|1948.78|401
1597967400000|2020-08-20 23:50:00|1950.32|1949.52|1952|1951.2|1952.41|1951.61|1950.27|1949.47|611
1597967700000|2020-08-20 23:55:00|1952.02|1951.22|1953.4|1952.6|1954.02|1953.32|1952.02|1951.22|780
1597968000000|2020-08-21 00:00:00|1953.45|1952.65|1956.11|1955.31|1956.51|1955.99|1952.28|1951.48|1109
1597968300000|2020-08-21 00:05:00|1956.2|1955.4|1952.62|1951.82|1956.37|1955.58|1951.23|1950.43|1139
1597968600000|2020-08-21 00:10:00|1952.61|1951.81|1953.55|1952.75|1953.67|1952.87|1952.52|1951.72|790
1597968900000|2020-08-21 00:15:00|1953.46|1952.66|1953.48|1952.68|1954.31|1953.67|1952.65|1951.85|750
1597969200000|2020-08-21 00:20:00|1953.42|1952.62|1951.13|1950.33|1953.62|1952.82|1950.64|1949.84|815
1597969500000|2020-08-21 00:25:00|1951.07|1950.27|1950.93|1950.43|1951.48|1950.86|1950.86|1950.11|602
1597969800000|2020-08-21 00:30:00|1950.97|1950.47|1951.83|1951.03|1952.05|1951.43|1950.61|1949.81|525
1597970100000|2020-08-21 00:35:00|1951.76|1950.96|1952.11|1951.31|1952.88|1951.95|1951.27|1950.47|649
1597970400000|2020-08-21 00:40:00|1952.16|1951.36|1951.8|1951|1952.45|1951.84|1951.38|1950.73|428
1597970700000|2020-08-21 00:45:00|1951.89|1951.09|1952.36|1951.56|1952.49|1951.87|1951.71|1950.91|477
1597971000000|2020-08-21 00:50:00|1952.44|1951.64|1953.4|1952.9|1953.6|1953.04|1952.19|1951.59|644
1597971300000|2020-08-21 00:55:00|1953.41|1952.91|1951.48|1950.68|1954.66|1953.88|1950.86|1950.06|897
1597971600000|2020-08-21 01:00:00|1951.47|1950.67|1947.96|1947.16|1952.46|1951.66|1947.71|1946.91|1507
1597971900000|2020-08-21 01:05:00|1947.89|1947.09|1947.29|1946.49|1949.13|1948.49|1945.95|1945.15|1559
1597972200000|2020-08-21 01:10:00|1947.32|1946.52|1943.42|1942.62|1947.95|1947.34|1943.13|1942.33|1430
1597972500000|2020-08-21 01:15:00|1943.35|1942.55|1943.55|1942.75|1944.45|1943.65|1941.41|1940.59|1444
1597972800000|2020-08-21 01:20:00|1943.34|1942.54|1943.27|1942.47|1945.21|1944.41|1942.8|1942|1180
1597973100000|2020-08-21 01:25:00|1943.32|1942.52|1943.43|1942.63|1943.86|1943.08|1941.2|1940.4|1189
1597973400000|2020-08-21 01:30:00|1943.35|1942.55|1944.68|1943.88|1945.88|1945.31|1943.33|1942.55|1020
1597973700000|2020-08-21 01:35:00|1944.66|1943.86|1947.58|1946.78|1947.6|1946.8|1944.53|1943.73|990
1597974000000|2020-08-21 01:40:00|1947.55|1946.75|1947.55|1946.75|1948.4|1947.6|1946.65|1945.85|996
1597974300000|2020-08-21 01:45:00|1947.52|1946.72|1946.36|1945.56|1947.96|1947.16|1945.51|1944.77|848
1597974600000|2020-08-21 01:50:00|1946.37|1945.57|1946.87|1946.07|1947.17|1946.37|1945.21|1944.55|841
1597974900000|2020-08-21 01:55:00|1946.74|1946.24|1945.99|1945.49|1947.29|1946.67|1945.45|1944.76|782
1597975200000|2020-08-21 02:00:00|1945.93|1945.43|1947.34|1946.54|1947.98|1947.36|1945.34|1944.76|905
1597975500000|2020-08-21 02:05:00|1947.32|1946.52|1946.8|1946|1947.51|1946.8|1945.92|1945.19|804
1597975800000|2020-08-21 02:10:00|1946.86|1946.06|1947.86|1947.06|1948.52|1947.91|1946.64|1946.06|974
1597976100000|2020-08-21 02:15:00|1947.69|1946.89|1948.53|1947.73|1948.73|1948.08|1947.46|1946.87|618
1597976400000|2020-08-21 02:20:00|1948.48|1947.68|1947.22|1946.42|1948.6|1947.8|1946.86|1946.25|677
1597976700000|2020-08-21 02:25:00|1947.13|1946.33|1946.53|1945.73|1947.76|1947.26|1946.14|1945.42|652
1597977000000|2020-08-21 02:30:00|1946.5|1945.7|1946.65|1945.85|1946.76|1945.98|1945.51|1944.73|729
1597977300000|2020-08-21 02:35:00|1946.66|1945.86|1946.11|1945.61|1947.28|1946.7|1945.82|1945.12|808
1597977600000|2020-08-21 02:40:00|1946.09|1945.59|1948.13|1947.63|1948.26|1947.63|1945.78|1945.21|820
1597977900000|2020-08-21 02:45:00|1948.11|1947.61|1947.99|1947.49|1949.1|1948.54|1947.78|1947.16|800
1597978200000|2020-08-21 02:50:00|1948|1947.5|1947.99|1947.19|1948.5|1947.89|1947.66|1947.03|403
1597978500000|2020-08-21 02:55:00|1947.98|1947.18|1947.02|1946.52|1948.51|1947.89|1946.84|1946.22|547
1597978800000|2020-08-21 03:00:00|1947.12|1946.62|1947.49|1946.99|1948.09|1947.42|1946.95|1946.32|598
1597979100000|2020-08-21 03:05:00|1947.64|1946.84|1948.84|1948.34|1949.11|1948.47|1947.4|1946.75|466
1597979400000|2020-08-21 03:10:00|1948.88|1948.38|1950.23|1949.43|1951.08|1950.37|1948.69|1948.05|893
1597979700000|2020-08-21 03:15:00|1950.21|1949.41|1950.81|1950.01|1950.86|1950.15|1949.75|1949.08|568
1597980000000|2020-08-21 03:20:00|1950.76|1949.96|1949.83|1949.33|1950.76|1950.06|1948.91|1948.25|677
1597980300000|2020-08-21 03:25:00|1949.98|1949.18|1949.92|1949.12|1950.86|1950.2|1949.75|1949.03|604
1597980600000|2020-08-21 03:30:00|1949.93|1949.13|1950.52|1949.72|1950.72|1950.14|1949.77|1949.05|503
1597980900000|2020-08-21 03:35:00|1950.4|1949.6|1949.62|1948.82|1950.55|1949.93|1949.42|1948.72|404
1597981200000|2020-08-21 03:40:00|1949.59|1948.79|1948.98|1948.18|1949.82|1949.06|1948.91|1948.11|409
1597981500000|2020-08-21 03:45:00|1948.96|1948.16|1948.97|1948.47|1949.75|1948.95|1948.75|1948.16|394
1597981800000|2020-08-21 03:50:00|1948.9|1948.4|1948.79|1948.29|1949.22|1948.49|1948.64|1948|403
1597982100000|2020-08-21 03:55:00|1948.89|1948.09|1950.55|1949.75|1950.59|1949.79|1948.69|1948.01|567
1597982400000|2020-08-21 04:00:00|1950.24|1949.74|1951.12|1950.32|1951.66|1951.02|1950.24|1949.74|569
1597982700000|2020-08-21 04:05:00|1951.08|1950.28|1950.81|1950.01|1952.22|1951.56|1950.7|1949.9|620
1597983000000|2020-08-21 04:10:00|1950.83|1950.03|1950.48|1949.98|1951.33|1950.73|1950.2|1949.46|517
1597983300000|2020-08-21 04:15:00|1950.59|1950.09|1950.65|1949.85|1951.18|1950.53|1950.49|1949.82|409
1597983600000|2020-08-21 04:20:00|1950.69|1949.89|1950.64|1950.14|1950.87|1950.28|1950.35|1949.7|376
1597983900000|2020-08-21 04:25:00|1950.65|1950.15|1950.88|1950.08|1950.94|1950.28|1950.32|1949.65|287
1597984200000|2020-08-21 04:30:00|1950.74|1950.24|1951.06|1950.56|1951.79|1951.17|1950.68|1950.02|356
1597984500000|2020-08-21 04:35:00|1951.04|1950.54|1948.63|1947.83|1951.19|1950.6|1947.75|1947.24|890
1597984800000|2020-08-21 04:40:00|1948.53|1947.73|1947.05|1946.55|1948.79|1948.11|1946.7|1946.07|780
1597985100000|2020-08-21 04:45:00|1947.06|1946.56|1946.94|1946.44|1947.64|1947.05|1946.72|1946.12|612
1597985400000|2020-08-21 04:50:00|1946.95|1946.45|1948.27|1947.77|1948.73|1948.06|1946.77|1946.04|604
1597985700000|2020-08-21 04:55:00|1948.42|1947.62|1948.42|1947.62|1948.92|1948.29|1947.97|1947.33|538
1597986000000|2020-08-21 05:00:00|1948.4|1947.6|1948.92|1948.12|1949.02|1948.39|1948.19|1947.39|470
1597986300000|2020-08-21 05:05:00|1948.79|1948.29|1949.2|1948.4|1950.52|1949.88|1948.56|1947.83|758
1597986600000|2020-08-21 05:10:00|1949.16|1948.36|1949.02|1948.22|1949.93|1949.13|1948.84|1948.18|551
1597986900000|2020-08-21 05:15:00|1949.04|1948.24|1949.69|1948.89|1949.81|1949.01|1948.57|1947.96|485
1597987200000|2020-08-21 05:20:00|1949.73|1948.93|1949.43|1948.93|1950.6|1949.91|1949.09|1948.37|576
1597987500000|2020-08-21 05:25:00|1949.58|1948.78|1949.85|1949.05|1949.96|1949.3|1948.94|1948.34|394
1597987800000|2020-08-21 05:30:00|1949.84|1949.04|1948.36|1947.86|1949.84|1949.23|1947.05|1946.53|1004
1597988100000|2020-08-21 05:35:00|1948.51|1947.71|1948.17|1947.37|1949.18|1948.55|1947.83|1947.19|678
1597988400000|2020-08-21 05:40:00|1948.14|1947.34|1947.14|1946.34|1948.42|1947.68|1946.13|1945.47|808
1597988700000|2020-08-21 05:45:00|1947.15|1946.35|1947.37|1946.87|1948.15|1947.52|1946.28|1945.57|829
1597989000000|2020-08-21 05:50:00|1947.38|1946.88|1947.68|1946.88|1948.28|1947.65|1947.18|1946.53|607
1597989300000|2020-08-21 05:55:00|1947.69|1946.89|1948.01|1947.21|1948.68|1947.88|1947.31|1946.68|556
1597989600000|2020-08-21 06:00:00|1948.03|1947.23|1948.67|1948.17|1949.89|1949.09|1948.03|1947.23|1004
1597989900000|2020-08-21 06:05:00|1948.58|1948.08|1947|1946.5|1949.21|1948.61|1946.59|1945.98|877
1597990200000|2020-08-21 06:10:00|1946.86|1946.36|1945.88|1945.38|1947.99|1947.32|1945.86|1945.18|897
1597990500000|2020-08-21 06:15:00|1945.81|1945.31|1945.27|1944.77|1946.33|1945.7|1943.5|1942.89|1361
1597990800000|2020-08-21 06:20:00|1945.25|1944.75|1944.23|1943.43|1945.73|1945.08|1943.64|1943.11|1010
1597991100000|2020-08-21 06:25:00|1944.24|1943.44|1943.42|1942.62|1944.93|1944.28|1942.29|1941.54|1226
1597991400000|2020-08-21 06:30:00|1943.43|1942.63|1943.33|1942.53|1945.17|1944.56|1941.61|1941.01|1256
1597991700000|2020-08-21 06:35:00|1943.32|1942.52|1944.42|1943.92|1944.67|1944.04|1942|1941.35|1225
1597992000000|2020-08-21 06:40:00|1944.33|1943.83|1943.73|1942.93|1945.3|1944.63|1943.29|1942.73|1124
1597992300000|2020-08-21 06:45:00|1943.75|1943.25|1945.35|1944.55|1945.37|1944.57|1942.62|1942.12|981
1597992600000|2020-08-21 06:50:00|1945.45|1944.65|1948.11|1947.61|1948.24|1947.73|1944.55|1943.98|1283
1597992900000|2020-08-21 06:55:00|1947.95|1947.45|1949.08|1948.58|1950.04|1949.4|1947.73|1947.13|1426
1597993200000|2020-08-21 07:00:00|1949.1|1948.6|1947.05|1946.55|1949.77|1949.06|1946.28|1945.67|1245
1597993500000|2020-08-21 07:05:00|1947.07|1946.57|1945.24|1944.74|1947.37|1946.87|1944.61|1943.81|1399
1597993800000|2020-08-21 07:10:00|1945.18|1944.68|1938.57|1938.07|1945.25|1944.75|1938.13|1937.5|1551
1597994100000|2020-08-21 07:15:00|1938.58|1938.08|1939|1938.2|1940.55|1940.04|1935.78|1935.2|1827
1597994400000|2020-08-21 07:20:00|1939.03|1938.23|1939.03|1938.23|1940.09|1939.29|1934.12|1933.62|1605
1597994700000|2020-08-21 07:25:00|1939.02|1938.22|1939.52|1938.72|1940.47|1939.81|1938.47|1937.88|1107
1597995000000|2020-08-21 07:30:00|1939.57|1938.77|1937.82|1937.02|1940.86|1940.15|1936.42|1935.86|1391
1597995300000|2020-08-21 07:35:00|1937.84|1937.04|1939.44|1938.94|1940.42|1939.86|1937.73|1936.97|1197
1597995600000|2020-08-21 07:40:00|1939.45|1938.95|1938.95|1938.45|1939.45|1938.95|1935.64|1934.84|1240
1597995900000|2020-08-21 07:45:00|1938.88|1938.38|1940.61|1939.81|1941.01|1940.45|1937.92|1937.26|1019
1597996200000|2020-08-21 07:50:00|1940.44|1939.94|1942.01|1941.21|1943.65|1942.96|1940.44|1939.94|1232
1597996500000|2020-08-21 07:55:00|1942.02|1941.22|1941.72|1940.92|1942.02|1941.43|1939.7|1938.9|1041
1597996800000|2020-08-21 08:00:00|1941.78|1940.98|1939.01|1938.51|1941.78|1941.09|1938.09|1937.46|1211
1597997100000|2020-08-21 08:05:00|1939.12|1938.32|1937.56|1936.76|1940.3|1939.74|1937.36|1936.64|1085
1597997400000|2020-08-21 08:10:00|1937.63|1936.83|1936.74|1936.24|1938.37|1937.76|1936.12|1935.32|1261
1597997700000|2020-08-21 08:15:00|1936.89|1936.09|1937.23|1936.43|1938.31|1937.56|1936.48|1935.85|1053
1597998000000|2020-08-21 08:20:00|1937.2|1936.4|1932.74|1932.24|1937.24|1936.65|1932.52|1931.95|1430
1597998300000|2020-08-21 08:25:00|1932.72|1932.22|1930.59|1929.79|1933.12|1932.47|1930.36|1929.79|1429
1597998600000|2020-08-21 08:30:00|1930.48|1929.68|1932.36|1931.56|1932.48|1931.68|1928.65|1928.15|1508
1597998900000|2020-08-21 08:35:00|1932.37|1931.57|1932.16|1931.36|1933.27|1932.66|1931.32|1930.52|1147
1597999200000|2020-08-21 08:40:00|1932.26|1931.46|1932.62|1931.82|1932.71|1931.91|1930.57|1929.77|984
1597999500000|2020-08-21 08:45:00|1932.66|1931.86|1934.2|1933.7|1934.45|1933.83|1932.49|1931.69|1177
1597999800000|2020-08-21 08:50:00|1934.19|1933.69|1934.38|1933.88|1934.83|1934.2|1932.02|1931.41|1134
1598000100000|2020-08-21 08:55:00|1934.34|1933.84|1935.16|1934.36|1935.56|1934.94|1933.87|1933.34|1170
1598000400000|2020-08-21 09:00:00|1935.14|1934.34|1935.31|1934.81|1935.83|1935.28|1933.21|1932.53|1106
1598000700000|2020-08-21 09:05:00|1935.35|1934.85|1935.22|1934.42|1935.98|1935.43|1934.47|1933.77|975
1598001000000|2020-08-21 09:10:00|1935.23|1934.43|1931.88|1931.38|1935.57|1934.92|1931.5|1930.7|992
1598001300000|2020-08-21 09:15:00|1931.91|1931.41|1931.43|1930.63|1933.71|1933.13|1931.4|1930.6|1201
1598001600000|2020-08-21 09:20:00|1931.4|1930.6|1933.08|1932.28|1934.2|1933.6|1931.35|1930.6|1143
1598001900000|2020-08-21 09:25:00|1933.06|1932.26|1933.73|1932.93|1934.88|1934.23|1933.05|1932.25|909
1598002200000|2020-08-21 09:30:00|1933.74|1932.94|1933.37|1932.57|1934|1933.22|1932.69|1932|1016
1598002500000|2020-08-21 09:35:00|1933.38|1932.58|1932.69|1931.89|1934.81|1934.2|1932.69|1931.89|974
1598002800000|2020-08-21 09:40:00|1932.7|1931.9|1933.46|1932.66|1934.85|1934.23|1932.56|1931.89|1015
1598003100000|2020-08-21 09:45:00|1933.47|1932.67|1935.22|1934.72|1935.25|1934.74|1933.24|1932.63|931
1598003400000|2020-08-21 09:50:00|1935.27|1934.77|1935.15|1934.65|1935.57|1935.04|1934.61|1933.96|686
1598003700000|2020-08-21 09:55:00|1935.17|1934.67|1935.92|1935.42|1936.08|1935.47|1934.8|1934.13|543
1598004000000|2020-08-21 10:00:00|1935.93|1935.43|1936.11|1935.61|1936.33|1935.67|1934.76|1934.26|742
1598004300000|2020-08-21 10:05:00|1936.26|1935.46|1936.78|1936.28|1937.26|1936.62|1935.9|1935.27|857
1598004600000|2020-08-21 10:10:00|1936.74|1936.24|1937.32|1936.82|1937.98|1937.34|1935.88|1935.28|1079
1598004900000|2020-08-21 10:15:00|1937.31|1936.81|1936.82|1936.02|1937.48|1936.95|1934.97|1934.36|1082
1598005200000|2020-08-21 10:20:00|1936.81|1936.01|1935.3|1934.8|1937.34|1936.7|1935.06|1934.49|977
1598005500000|2020-08-21 10:25:00|1935.45|1934.65|1934.26|1933.46|1936.51|1935.82|1933.62|1932.88|1287
1598005800000|2020-08-21 10:30:00|1934.12|1933.62|1930.73|1930.23|1935.1|1934.52|1930.63|1929.96|1302
1598006100000|2020-08-21 10:35:00|1930.65|1930.15|1931.67|1931.17|1933.07|1932.49|1929.66|1928.86|1369
1598006400000|2020-08-21 10:40:00|1931.69|1931.19|1932.61|1932.11|1933.3|1932.65|1931.31|1930.65|933
1598006700000|2020-08-21 10:45:00|1932.6|1932.1|1933.59|1932.79|1934.1|1933.45|1932.47|1931.82|774
1598007000000|2020-08-21 10:50:00|1933.57|1932.77|1935.11|1934.31|1935.35|1934.76|1932.57|1931.88|877
1598007300000|2020-08-21 10:55:00|1934.96|1934.46|1935|1934.5|1935.33|1934.78|1934.22|1933.67|776
1598007600000|2020-08-21 11:00:00|1935.07|1934.57|1933.69|1933.19|1935.25|1934.62|1932.9|1932.32|1084
1598007900000|2020-08-21 11:05:00|1933.92|1933.12|1933.02|1932.52|1934.71|1934.07|1932.81|1932.17|955
1598008200000|2020-08-21 11:10:00|1933.17|1932.37|1932.9|1932.4|1933.59|1933.09|1932.66|1932.16|668
1598008500000|2020-08-21 11:15:00|1932.92|1932.42|1932.57|1932.07|1933.05|1932.55|1931.1|1930.45|1041
1598008800000|2020-08-21 11:20:00|1932.54|1932.04|1930.82|1930.32|1932.58|1932.08|1928.45|1927.85|1127
1598009100000|2020-08-21 11:25:00|1930.81|1930.31|1929.79|1929.29|1931.93|1931.35|1929.79|1929.18|1054
1598009400000|2020-08-21 11:30:00|1929.82|1929.32|1928.16|1927.66|1930.71|1930.07|1927.54|1927.04|1303
1598009700000|2020-08-21 11:35:00|1928.1|1927.6|1922.83|1922.33|1928.76|1928.26|1922.52|1921.91|1536
1598010000000|2020-08-21 11:40:00|1922.82|1922.32|1922.94|1922.14|1924.41|1923.86|1917.93|1917.13|1886
1598010300000|2020-08-21 11:45:00|1922.97|1922.17|1919.45|1918.65|1922.98|1922.18|1918.94|1918.33|1549
1598010600000|2020-08-21 11:50:00|1919.43|1918.63|1919.71|1919.21|1921.05|1920.3|1918.03|1917.53|1594
1598010900000|2020-08-21 11:55:00|1919.74|1919.24|1916.74|1915.94|1921.26|1920.46|1915.34|1914.63|1492
1598011200000|2020-08-21 12:00:00|1916.71|1915.91|1916.89|1916.09|1918.95|1918.21|1913.7|1912.9|3013
1598011500000|2020-08-21 12:05:00|1916.92|1916.12|1912.95|1912.15|1917.84|1917.04|1911.85|1911.2|2847
1598011800000|2020-08-21 12:10:00|1912.96|1912.16|1918.5|1918|1920.03|1919.23|1912.95|1912.15|2734
1598012100000|2020-08-21 12:15:00|1918.52|1918.02|1920.41|1919.61|1921.25|1920.45|1917.27|1916.47|2342
1598012400000|2020-08-21 12:20:00|1920.29|1919.79|1924.21|1923.41|1924.21|1923.57|1919.91|1919.41|2579
1598012700000|2020-08-21 12:25:00|1924.16|1923.36|1925.6|1924.8|1926.99|1926.49|1923.81|1923.18|2703
1598013000000|2020-08-21 12:30:00|1925.64|1924.84|1927.46|1926.66|1929.35|1928.85|1925.42|1924.66|2576
1598013300000|2020-08-21 12:35:00|1927.47|1926.67|1932.46|1931.66|1934.3|1933.61|1926.1|1925.52|2574
1598013600000|2020-08-21 12:40:00|1932.44|1931.64|1932.22|1931.72|1934.94|1934.18|1931.36|1930.6|2561
1598013900000|2020-08-21 12:45:00|1932.23|1931.73|1936.03|1935.23|1937.03|1936.53|1931.31|1930.69|2431
1598014200000|2020-08-21 12:50:00|1936|1935.2|1941.13|1940.33|1941.55|1940.97|1934.3|1933.62|2520
1598014500000|2020-08-21 12:55:00|1941.15|1940.35|1939.16|1938.36|1941.25|1940.45|1937.39|1936.82|2762
1598014800000|2020-08-21 13:00:00|1939.09|1938.29|1936|1935.2|1941.13|1940.33|1934.98|1934.18|3078
1598015100000|2020-08-21 13:05:00|1935.92|1935.12|1934.11|1933.31|1936.99|1936.19|1931.92|1931.23|2908
1598015400000|2020-08-21 13:10:00|1934.08|1933.28|1938.72|1937.92|1939.02|1938.22|1933.71|1932.91|2644
1598015700000|2020-08-21 13:15:00|1938.71|1937.91|1937.54|1937.04|1940.37|1939.87|1936.92|1936.31|1664
1598016000000|2020-08-21 13:20:00|1937.55|1937.05|1940.59|1939.79|1941.08|1940.44|1936.67|1936.02|1622
1598016300000|2020-08-21 13:25:00|1940.55|1939.75|1939.2|1938.4|1941.01|1940.44|1938.99|1938.34|1551
1598016600000|2020-08-21 13:30:00|1939.14|1938.34|1937.28|1936.48|1940.31|1939.73|1936.13|1935.33|2879
1598016900000|2020-08-21 13:35:00|1937.16|1936.36|1931.63|1930.83|1937.29|1936.79|1931.22|1930.58|2875
1598017200000|2020-08-21 13:40:00|1931.7|1930.9|1935.6|1934.8|1936.94|1936.22|1929.54|1928.74|2896
1598017500000|2020-08-21 13:45:00|1935.14|1934.34|1931.18|1930.68|1935.58|1934.34|1929.22|1928.63|3160
1598017800000|2020-08-21 13:50:00|1931.25|1930.75|1928.84|1928.34|1931.4|1930.89|1927.11|1926.61|3187
1598018100000|2020-08-21 13:55:00|1928.87|1928.37|1931.15|1930.35|1931.32|1930.52|1926.87|1926.37|2851
1598018400000|2020-08-21 14:00:00|1931.13|1930.33|1925.52|1925.02|1931.13|1930.33|1924.89|1924.29|3098
1598018700000|2020-08-21 14:05:00|1925.48|1924.98|1924.82|1924.02|1928.84|1928.04|1922.19|1921.39|3101
1598019000000|2020-08-21 14:10:00|1924.85|1924.05|1930.49|1929.99|1931.85|1931.29|1924.3|1923.6|2932
1598019300000|2020-08-21 14:15:00|1930.46|1929.96|1933.69|1933.19|1933.92|1933.34|1929.76|1929.26|2631
1598019600000|2020-08-21 14:20:00|1933.71|1933.21|1934.51|1934.01|1935.96|1935.36|1932.47|1931.8|2469
1598019900000|2020-08-21 14:25:00|1934.53|1934.03|1934.34|1933.84|1935.44|1934.85|1933.07|1932.46|2210
1598020200000|2020-08-21 14:30:00|1934.36|1933.86|1931.87|1931.37|1936.01|1935.5|1931.69|1931.16|2551
1598020500000|2020-08-21 14:35:00|1931.83|1931.33|1936.4|1935.6|1936.69|1936.07|1930.58|1930.07|2701
1598020800000|2020-08-21 14:40:00|1936.41|1935.61|1935.92|1935.42|1936.88|1936.24|1934.48|1933.98|2528
1598021100000|2020-08-21 14:45:00|1935.95|1935.45|1938.01|1937.51|1939.41|1938.78|1934.41|1933.81|2570
1598021400000|2020-08-21 14:50:00|1938.02|1937.52|1938.72|1937.92|1939.55|1939.05|1937.16|1936.58|2360
1598021700000|2020-08-21 14:55:00|1938.8|1938|1945.28|1944.78|1946.03|1945.44|1937.55|1936.96|2714
1598022000000|2020-08-21 15:00:00|1945.27|1944.77|1940.84|1940.34|1946.13|1945.63|1940.71|1940.02|2805
1598022300000|2020-08-21 15:05:00|1940.87|1940.37|1940.58|1940.08|1942.45|1941.82|1940.31|1939.67|2475
1598022600000|2020-08-21 15:10:00|1940.61|1940.11|1940.2|1939.7|1942.29|1941.74|1939.28|1938.54|2527
1598022900000|2020-08-21 15:15:00|1940.16|1939.66|1942.94|1942.44|1943.65|1943.07|1939.73|1939.23|1546
1598023200000|2020-08-21 15:20:00|1942.95|1942.45|1942.25|1941.75|1943.49|1942.88|1941.3|1940.79|1475
1598023500000|2020-08-21 15:25:00|1942.23|1941.73|1943.41|1942.91|1945|1944.2|1942.23|1941.73|1590
1598023800000|2020-08-21 15:30:00|1943.53|1943.03|1938.41|1937.91|1943.7|1943.13|1938.41|1937.91|1670
1598024100000|2020-08-21 15:35:00|1938.42|1937.92|1938.6|1938.1|1938.99|1938.37|1936.05|1935.51|1636
1598024400000|2020-08-21 15:40:00|1938.59|1938.09|1937.98|1937.48|1939.25|1938.69|1937.48|1936.98|1391
1598024700000|2020-08-21 15:45:00|1937.99|1937.49|1938.4|1937.9|1938.74|1938.12|1936.79|1936.14|1413
1598025000000|2020-08-21 15:50:00|1938.41|1937.91|1938.79|1938.29|1939.52|1938.87|1938.09|1937.57|1182
1598025300000|2020-08-21 15:55:00|1938.77|1938.27|1939.68|1939.18|1940.68|1940.18|1938.68|1938.04|1442
1598025600000|2020-08-21 16:00:00|1939.67|1939.17|1935.08|1934.58|1939.67|1939.17|1933.84|1933.17|1704
1598025900000|2020-08-21 16:05:00|1935.12|1934.62|1935.83|1935.33|1936.58|1936.08|1935.03|1934.53|1450
1598026200000|2020-08-21 16:10:00|1935.82|1935.32|1937.86|1937.36|1938.16|1937.49|1935.8|1935.3|1241
1598026500000|2020-08-21 16:15:00|1937.87|1937.37|1937.7|1937.2|1938.2|1937.68|1936.64|1936.14|1336
1598026800000|2020-08-21 16:20:00|1937.69|1937.19|1938.01|1937.51|1938.7|1938.02|1937.12|1936.62|1068
1598027100000|2020-08-21 16:25:00|1938|1937.5|1935.42|1934.92|1938.23|1937.6|1933.8|1933.17|1309
1598027400000|2020-08-21 16:30:00|1935.43|1934.93|1932.77|1932.27|1935.43|1934.93|1932.72|1932.06|1287
1598027700000|2020-08-21 16:35:00|1932.92|1932.12|1932.93|1932.43|1934.91|1934.37|1932.5|1931.94|1440
1598028000000|2020-08-21 16:40:00|1932.99|1932.49|1934.82|1934.32|1935.22|1934.58|1932.93|1932.37|1305
1598028300000|2020-08-21 16:45:00|1934.83|1934.33|1937.11|1936.31|1937.39|1936.75|1934.37|1933.77|1201
1598028600000|2020-08-21 16:50:00|1937.1|1936.3|1936.42|1935.92|1937.14|1936.51|1935.14|1934.64|1178
1598028900000|2020-08-21 16:55:00|1936.39|1935.89|1937.25|1936.75|1937.88|1937.31|1936.08|1935.45|1083
1598029200000|2020-08-21 17:00:00|1937.4|1936.6|1938.2|1937.7|1939.33|1938.76|1937.05|1936.51|1353
1598029500000|2020-08-21 17:05:00|1938.16|1937.66|1938.26|1937.76|1939.06|1938.28|1935.91|1935.37|1266
1598029800000|2020-08-21 17:10:00|1938.27|1937.77|1940.47|1939.97|1940.84|1940.26|1938.13|1937.63|1243
1598030100000|2020-08-21 17:15:00|1940.46|1939.96|1941.88|1941.38|1942.07|1941.43|1940.18|1939.51|1322
1598030400000|2020-08-21 17:20:00|1942.03|1941.23|1938.81|1938.31|1942.5|1941.82|1938.58|1937.99|1454
1598030700000|2020-08-21 17:25:00|1938.96|1938.46|1940.23|1939.43|1940.75|1940.19|1938.6|1937.97|1289
1598031000000|2020-08-21 17:30:00|1940.25|1939.45|1941.07|1940.57|1941.54|1940.89|1939.56|1938.95|1193
1598031300000|2020-08-21 17:35:00|1941.1|1940.6|1940.1|1939.6|1941.59|1941.04|1939.71|1939.19|1198
1598031600000|2020-08-21 17:40:00|1940.15|1939.65|1939.69|1939.19|1941.11|1940.58|1939.46|1938.96|1066
1598031900000|2020-08-21 17:45:00|1939.65|1939.15|1939.06|1938.56|1940.07|1939.57|1938.68|1938.12|1072
1598032200000|2020-08-21 17:50:00|1939.08|1938.58|1938.7|1938.2|1939.91|1939.41|1938.2|1937.7|1028
1598032500000|2020-08-21 17:55:00|1938.74|1938.24|1939.31|1938.81|1939.52|1939.02|1937.58|1937.04|1004
1598032800000|2020-08-21 18:00:00|1939.23|1938.73|1938.82|1938.32|1939.68|1939.07|1938.34|1937.81|910
1598033100000|2020-08-21 18:05:00|1938.73|1938.23|1938.1|1937.6|1939.08|1938.47|1937.74|1937.21|855
1598033400000|2020-08-21 18:10:00|1938.07|1937.57|1937.41|1936.61|1938.73|1938.12|1936.85|1936.18|854
1598033700000|2020-08-21 18:15:00|1937.38|1936.58|1938.56|1938.06|1938.74|1938.09|1936.41|1935.79|1132
1598034000000|2020-08-21 18:20:00|1938.63|1938.13|1939.14|1938.64|1939.87|1939.1|1938.26|1937.68|1200
1598034300000|2020-08-21 18:25:00|1939.12|1938.62|1938.65|1938.15|1939.6|1939.03|1938.02|1937.5|1155
1598034600000|2020-08-21 18:30:00|1938.67|1938.17|1938.66|1938.16|1939.39|1938.79|1938.06|1937.56|1080
1598034900000|2020-08-21 18:35:00|1938.61|1938.11|1938.32|1937.82|1939.11|1938.56|1938.1|1937.56|790
1598035200000|2020-08-21 18:40:00|1938.28|1937.78|1938.18|1937.68|1938.84|1938.23|1937.55|1936.99|899
1598035500000|2020-08-21 18:45:00|1938.19|1937.69|1938.24|1937.74|1938.8|1938.3|1937.66|1937.13|973
1598035800000|2020-08-21 18:50:00|1938.28|1937.78|1938.36|1937.86|1939.07|1938.55|1938.16|1937.56|815
1598036100000|2020-08-21 18:55:00|1938.35|1937.85|1940.55|1940.05|1940.85|1940.2|1937.75|1937.16|1227
1598036400000|2020-08-21 19:00:00|1940.57|1940.07|1939.95|1939.45|1940.73|1940.12|1939.25|1938.75|1029
1598036700000|2020-08-21 19:05:00|1940.17|1939.37|1940.37|1939.57|1940.62|1940|1939.1|1938.47|970
1598037000000|2020-08-21 19:10:00|1940.42|1939.62|1940.4|1939.9|1940.66|1940.05|1939.77|1939.12|883
1598037300000|2020-08-21 19:15:00|1940.41|1939.91|1940.05|1939.55|1940.72|1940.22|1939.65|1939.04|960
1598037600000|2020-08-21 19:20:00|1940.06|1939.56|1939.91|1939.11|1940.67|1940.02|1939.09|1938.59|844
1598037900000|2020-08-21 19:25:00|1939.9|1939.1|1939.54|1939.04|1940.55|1939.92|1939.31|1938.79|984
1598038200000|2020-08-21 19:30:00|1939.5|1939|1939.33|1938.53|1940.38|1939.83|1939|1938.33|973
1598038500000|2020-08-21 19:35:00|1939.32|1938.52|1938.84|1938.34|1939.41|1938.83|1938.41|1937.91|787
1598038800000|2020-08-21 19:40:00|1939.02|1938.22|1937.73|1936.93|1939.15|1938.56|1937.43|1936.93|798
1598039100000|2020-08-21 19:45:00|1937.57|1937.07|1937.51|1937.01|1938.09|1937.45|1937.02|1936.45|825
1598039400000|2020-08-21 19:50:00|1937.57|1937.07|1939.25|1938.75|1939.42|1938.82|1937.26|1936.66|1035
1598039700000|2020-08-21 19:55:00|1939.46|1938.66|1938.66|1938.16|1939.78|1939.21|1938.44|1937.84|1025
1598040000000|2020-08-21 20:00:00|1938.7|1938.2|1939.24|1938.74|1939.45|1938.81|1938.21|1937.58|487
1598040300000|2020-08-21 20:05:00|1939.57|1938.77|1939.38|1938.58|1939.57|1938.84|1938.61|1938.11|318
1598040600000|2020-08-21 20:10:00|1939.39|1938.59|1939.34|1938.84|1939.73|1939.15|1939.14|1938.55|350
1598040900000|2020-08-21 20:15:00|1939.46|1938.66|1939.31|1938.51|1939.75|1939.03|1939.06|1938.4|330
1598041200000|2020-08-21 20:20:00|1939.26|1938.46|1939.12|1938.32|1939.39|1938.69|1938.75|1938.12|243
1598041500000|2020-08-21 20:25:00|1939.05|1938.55|1938.97|1938.47|1939.5|1938.9|1938.79|1938.16|253
1598041800000|2020-08-21 20:30:00|1938.92|1938.42|1939.52|1938.72|1939.76|1939.12|1938.83|1938.19|264
1598042100000|2020-08-21 20:35:00|1939.61|1938.81|1937.09|1936.29|1940.01|1939.21|1937.09|1936.29|388
1598042400000|2020-08-21 20:40:00|1937.18|1936.38|1938|1937.2|1938.54|1937.74|1937.18|1936.38|425
1598042700000|2020-08-21 20:45:00|1937.87|1937.07|1937.8|1937|1939.2|1938.4|1937.69|1936.89|495
1598043000000|2020-08-21 20:50:00|1937.88|1937.08|1939.61|1938.81|1940.01|1939.21|1937.56|1936.76|444
1598043300000|2020-08-21 20:55:00|1939.82|1939.02|1940.7|1939.9|1943.69|1941.29|1939.17|1938.13|496
1598220000000|2020-08-23 22:00:00|1938.19|1937.39|1937.18|1936.38|1939.76|1938.96|1937.18|1936.38|563
1598220300000|2020-08-23 22:05:00|1937.04|1936.24|1932.49|1931.69|1937.73|1936.93|1930.9|1930.1|1209
1598220600000|2020-08-23 22:10:00|1932.56|1931.76|1931.58|1930.78|1933.43|1932.63|1930.49|1929.69|946
1598220900000|2020-08-23 22:15:00|1931.47|1930.67|1934.07|1933.27|1934.49|1933.69|1931.25|1930.45|673
1598221200000|2020-08-23 22:20:00|1933.75|1932.95|1935.93|1935.13|1936.46|1935.66|1933.42|1932.62|710
1598221500000|2020-08-23 22:25:00|1935.71|1934.91|1936.16|1935.36|1936.32|1935.52|1935.36|1934.56|365
1598221800000|2020-08-23 22:30:00|1936.1|1935.3|1938.81|1938.01|1938.81|1938.01|1935.96|1935.16|433
1598222100000|2020-08-23 22:35:00|1938.84|1938.04|1937.33|1936.53|1939.01|1938.21|1937.16|1936.36|489
1598222400000|2020-08-23 22:40:00|1937.36|1936.56|1938.63|1937.83|1939.11|1938.31|1936.61|1935.81|570
1598222700000|2020-08-23 22:45:00|1938.73|1937.93|1937.79|1936.99|1938.83|1938.03|1937.39|1936.59|397
1598223000000|2020-08-23 22:50:00|1937.8|1937|1937.21|1936.41|1937.8|1937|1936.35|1935.55|352
1598223300000|2020-08-23 22:55:00|1937.2|1936.4|1937.9|1937.1|1938.36|1937.56|1937.1|1936.3|390
1598223600000|2020-08-23 23:00:00|1937.75|1936.95|1937.63|1936.83|1937.95|1937.15|1936.86|1936.06|287
1598223900000|2020-08-23 23:05:00|1937.65|1936.85|1936.82|1936.02|1937.66|1936.86|1936.68|1935.88|267
1598224200000|2020-08-23 23:10:00|1936.84|1936.04|1936.85|1936.05|1937.43|1936.63|1936.21|1935.41|349
1598224500000|2020-08-23 23:15:00|1936.74|1935.94|1937.22|1936.42|1937.41|1936.61|1936.44|1935.64|240
1598224800000|2020-08-23 23:20:00|1937.24|1936.44|1937.33|1936.53|1937.35|1936.55|1936.69|1935.89|188
1598225100000|2020-08-23 23:25:00|1937.34|1936.54|1937.51|1936.71|1938.25|1937.45|1937.34|1936.2|332
1598225400000|2020-08-23 23:30:00|1937.57|1936.77|1936.32|1935.52|1937.57|1936.84|1936.13|1935.33|354
1598225700000|2020-08-23 23:35:00|1936.34|1935.54|1938.05|1937.25|1938.7|1937.9|1936.05|1935.25|521
1598226000000|2020-08-23 23:40:00|1938.01|1937.21|1936.99|1936.19|1938.31|1937.51|1936.8|1936|347
1598226300000|2020-08-23 23:45:00|1936.97|1936.17|1937.16|1936.36|1937.46|1936.66|1936.55|1935.75|363
1598226600000|2020-08-23 23:50:00|1937.24|1936.44|1936.26|1935.46|1937.37|1936.57|1935.05|1934.25|439
1598226900000|2020-08-23 23:55:00|1936.24|1935.44|1935.68|1934.88|1936.41|1935.61|1934.85|1934.05|580
1598227200000|2020-08-24 00:00:00|1935.72|1934.92|1932.71|1931.91|1935.72|1934.92|1931.47|1930.67|1014
1598227500000|2020-08-24 00:05:00|1932.64|1931.84|1934.16|1933.36|1934.63|1934.01|1932.04|1931.4|719
1598227800000|2020-08-24 00:10:00|1934.11|1933.31|1935.22|1934.42|1935.43|1934.63|1933.49|1932.69|642
1598228100000|2020-08-24 00:15:00|1935.2|1934.4|1936.55|1935.75|1937.1|1936.3|1935.2|1934.4|720
1598228400000|2020-08-24 00:20:00|1936.51|1935.71|1936.18|1935.38|1936.94|1936.14|1935.64|1934.84|515
1598228700000|2020-08-24 00:25:00|1936.19|1935.39|1935.26|1934.46|1936.26|1935.46|1934.86|1934.06|433
1598229000000|2020-08-24 00:30:00|1935.27|1934.47|1933.88|1933.08|1935.67|1935.08|1933.79|1932.99|449
1598229300000|2020-08-24 00:35:00|1933.87|1933.07|1933.55|1932.75|1934.36|1933.56|1933.09|1931.87|679
1598229600000|2020-08-24 00:40:00|1933.53|1932.73|1934.4|1933.6|1934.86|1934.06|1933.03|1932.23|520
1598229900000|2020-08-24 00:45:00|1934.44|1933.64|1933.34|1932.54|1935.19|1933.97|1933.22|1932.42|439
1598230200000|2020-08-24 00:50:00|1933.41|1932.61|1934.5|1933.7|1934.6|1933.8|1933.13|1932.33|521
1598230500000|2020-08-24 00:55:00|1934.62|1933.82|1935.27|1934.47|1935.4|1934.76|1934.12|1932.35|539
1598230800000|2020-08-24 01:00:00|1935.28|1934.48|1933.09|1932.29|1936.36|1935.65|1930.99|1929.2|1501
1598231100000|2020-08-24 01:05:00|1933.07|1932.27|1932.84|1932.04|1933.58|1932.78|1931.08|1930.28|1171
1598231400000|2020-08-24 01:10:00|1932.86|1932.06|1932.13|1931.33|1932.89|1932.19|1931.36|1930.79|907
1598231700000|2020-08-24 01:15:00|1932.09|1931.29|1934.71|1933.91|1935.12|1934.46|1932.08|1931.28|1088
1598232000000|2020-08-24 01:20:00|1934.63|1933.83|1933.48|1932.68|1935.2|1934.59|1933.43|1932.66|775
1598232300000|2020-08-24 01:25:00|1933.44|1932.64|1934.22|1933.42|1934.94|1934.29|1933.27|1932.63|736
1598232600000|2020-08-24 01:30:00|1934.26|1933.46|1933.3|1932.5|1934.54|1933.74|1932.44|1931.64|904
1598232900000|2020-08-24 01:35:00|1933.28|1932.48|1932.68|1931.88|1933.65|1933.03|1932.37|1931.57|707
1598233200000|2020-08-24 01:40:00|1932.66|1931.86|1933.49|1932.69|1934.2|1933.4|1932.38|1931.58|755
1598233500000|2020-08-24 01:45:00|1933.52|1932.72|1934.69|1933.89|1934.86|1934.06|1932.15|1931.35|697
1598233800000|2020-08-24 01:50:00|1934.67|1933.87|1934.67|1933.87|1935.09|1934.35|1934.12|1933.32|677
1598234100000|2020-08-24 01:55:00|1934.76|1933.96|1935.41|1934.61|1935.92|1935.42|1934.19|1933.39|665
1598234400000|2020-08-24 02:00:00|1935.39|1934.59|1935.08|1934.28|1935.87|1935.23|1934.51|1933.87|728
1598234700000|2020-08-24 02:05:00|1935.09|1934.29|1934.48|1933.68|1935.09|1934.32|1934.08|1933.43|592
1598235000000|2020-08-24 02:10:00|1934.49|1933.69|1934.32|1933.52|1935.07|1934.41|1933.06|1932.31|790
1598235300000|2020-08-24 02:15:00|1934.31|1933.51|1932.91|1932.11|1934.81|1934.19|1932.38|1931.67|691
1598235600000|2020-08-24 02:20:00|1932.9|1932.1|1933|1932.2|1933.04|1932.32|1931.91|1931.24|640
1598235900000|2020-08-24 02:25:00|1932.84|1932.04|1934.26|1933.76|1934.49|1933.84|1932.59|1931.95|543
1598236200000|2020-08-24 02:30:00|1934.28|1933.78|1935.82|1935.02|1936.55|1935.75|1934.18|1933.47|1093
1598236500000|2020-08-24 02:35:00|1935.83|1935.03|1935.16|1934.36|1936.01|1935.34|1934.58|1933.96|729
1598236800000|2020-08-24 02:40:00|1935.31|1934.51|1935.49|1934.69|1936.25|1935.45|1935.15|1934.35|571
1598237100000|2020-08-24 02:45:00|1935.51|1934.71|1936.95|1936.15|1937.48|1936.68|1935.19|1934.39|829
1598237400000|2020-08-24 02:50:00|1937.01|1936.21|1935.7|1934.9|1937.22|1936.42|1935.55|1934.75|635
1598237700000|2020-08-24 02:55:00|1935.68|1934.88|1936.01|1935.21|1936.28|1935.48|1934.78|1933.98|659
1598238000000|2020-08-24 03:00:00|1935.99|1935.19|1936.43|1935.63|1936.72|1935.92|1935.76|1934.96|565
1598238300000|2020-08-24 03:05:00|1936.57|1935.77|1934.93|1934.43|1936.77|1935.97|1934.69|1934.1|546
1598238600000|2020-08-24 03:10:00|1934.92|1934.42|1934.59|1933.79|1935.46|1934.7|1934.08|1933.29|612
1598238900000|2020-08-24 03:15:00|1934.63|1933.83|1935.2|1934.4|1935.39|1934.66|1934.61|1933.81|634
1598239200000|2020-08-24 03:20:00|1935.16|1934.36|1935.13|1934.33|1935.82|1935.02|1935.09|1934.33|390
1598239500000|2020-08-24 03:25:00|1935|1934.2|1935.51|1934.71|1935.72|1934.92|1934.9|1934.1|376
1598239800000|2020-08-24 03:30:00|1935.54|1934.74|1934.35|1933.55|1935.54|1934.74|1934.2|1933.4|438
1598240100000|2020-08-24 03:35:00|1934.33|1933.53|1933.45|1932.65|1934.39|1933.59|1932.99|1932.19|493
1598240400000|2020-08-24 03:40:00|1933.47|1932.67|1933.32|1932.52|1933.82|1933.02|1932.87|1932.07|498
1598240700000|2020-08-24 03:45:00|1933.26|1932.46|1934.19|1933.39|1934.27|1933.47|1933.13|1932.33|430
1598241000000|2020-08-24 03:50:00|1934.22|1933.42|1933.72|1932.92|1934.63|1933.83|1933.59|1932.79|424
1598241300000|2020-08-24 03:55:00|1933.7|1932.9|1932.34|1931.54|1934.65|1933.85|1931.82|1931.02|689
1598241600000|2020-08-24 04:00:00|1932.32|1931.52|1932.28|1931.78|1932.62|1931.95|1931.14|1930.34|759
1598241900000|2020-08-24 04:05:00|1932.23|1931.73|1933.25|1932.45|1933.46|1932.76|1932.23|1931.56|437
1598242200000|2020-08-24 04:10:00|1933.26|1932.46|1933.11|1932.31|1933.48|1932.82|1932.67|1932|362
1598242500000|2020-08-24 04:15:00|1933.12|1932.32|1933.76|1933.26|1934.06|1933.39|1933|1932.28|339
1598242800000|2020-08-24 04:20:00|1933.77|1933.27|1933.62|1932.82|1933.93|1933.33|1933.18|1932.53|403
1598243100000|2020-08-24 04:25:00|1933.63|1932.83|1933.85|1933.05|1933.91|1933.22|1933.22|1932.61|343
1598243400000|2020-08-24 04:30:00|1933.84|1933.04|1934.34|1933.84|1934.72|1934.07|1933.5|1932.84|458
1598243700000|2020-08-24 04:35:00|1934.33|1933.83|1933.79|1933.29|1934.61|1933.98|1933.66|1933.01|300
1598244000000|2020-08-24 04:40:00|1933.89|1933.09|1933.28|1932.48|1933.89|1933.24|1932.83|1932.15|467
1598244300000|2020-08-24 04:45:00|1933.3|1932.5|1932.65|1932.15|1933.49|1932.85|1932.64|1931.95|351
1598244600000|2020-08-24 04:50:00|1932.8|1932|1932.72|1931.92|1933.08|1932.44|1932.32|1931.65|392
1598244900000|2020-08-24 04:55:00|1932.71|1931.91|1933.84|1933.04|1934.38|1933.7|1932.48|1931.68|660
1598245200000|2020-08-24 05:00:00|1933.81|1933.01|1934.62|1934.12|1935.26|1934.51|1933.76|1933.01|580
1598245500000|2020-08-24 05:05:00|1934.61|1934.11|1934.63|1933.83|1934.98|1934.29|1933.98|1933.32|421
1598245800000|2020-08-24 05:10:00|1934.62|1933.82|1933.03|1932.23|1935.02|1934.4|1932.72|1931.92|543
1598246100000|2020-08-24 05:15:00|1933.13|1932.33|1933.27|1932.47|1933.64|1932.93|1932.77|1932.09|475
1598246400000|2020-08-24 05:20:00|1933.28|1932.48|1933.42|1932.92|1933.59|1932.94|1932.96|1932.26|317
1598246700000|2020-08-24 05:25:00|1933.41|1932.91|1933.83|1933.03|1934.28|1933.57|1933.37|1932.73|436
1598247000000|2020-08-24 05:30:00|1933.72|1933.22|1934.3|1933.5|1935.59|1934.79|1933.41|1932.73|887
1598247300000|2020-08-24 05:35:00|1934.23|1933.43|1934.44|1933.64|1934.99|1934.37|1933.9|1933.11|587
1598247600000|2020-08-24 05:40:00|1934.45|1933.65|1932.59|1931.79|1934.73|1933.93|1932.31|1931.51|706
1598247900000|2020-08-24 05:45:00|1932.6|1931.8|1932.38|1931.58|1933.11|1932.46|1931.88|1931.08|594
1598248200000|2020-08-24 05:50:00|1932.27|1931.47|1932.47|1931.67|1932.88|1932.08|1932.04|1931.24|588
1598248500000|2020-08-24 05:55:00|1932.5|1931.7|1934.21|1933.41|1934.24|1933.44|1932.48|1931.68|534
1598248800000|2020-08-24 06:00:00|1934.19|1933.39|1935.65|1934.85|1936.37|1935.57|1933.77|1932.97|1054
1598249100000|2020-08-24 06:05:00|1935.58|1934.78|1935.52|1934.72|1936.5|1935.7|1934.94|1934.14|875
1598249400000|2020-08-24 06:10:00|1935.54|1934.74|1935.01|1934.21|1936.06|1935.26|1934.66|1933.94|780
1598249700000|2020-08-24 06:15:00|1934.99|1934.19|1933.09|1932.29|1936.04|1935.43|1932.08|1931.28|1097
1598250000000|2020-08-24 06:20:00|1933.1|1932.3|1933.21|1932.41|1933.93|1933.16|1932.24|1931.44|1189
1598250300000|2020-08-24 06:25:00|1933.2|1932.4|1935.92|1935.42|1936.21|1935.55|1931.69|1930.89|1059
1598250600000|2020-08-24 06:30:00|1935.87|1935.37|1937.31|1936.51|1937.77|1937.19|1935.45|1934.65|1186
1598250900000|2020-08-24 06:35:00|1937.42|1936.62|1936.05|1935.55|1938.33|1937.72|1936.03|1935.37|1005
1598251200000|2020-08-24 06:40:00|1936.12|1935.62|1936.43|1935.63|1936.98|1936.31|1934.84|1934.34|857
1598251500000|2020-08-24 06:45:00|1936.45|1935.65|1933.83|1933.03|1937.07|1936.27|1933.54|1932.89|978
1598251800000|2020-08-24 06:50:00|1933.95|1933.15|1934.21|1933.41|1935.38|1934.62|1933.17|1932.53|843
1598252100000|2020-08-24 06:55:00|1934.23|1933.43|1935.18|1934.68|1935.73|1935.08|1934.16|1933.36|752
1598252400000|2020-08-24 07:00:00|1935.16|1934.66|1935.93|1935.13|1937.77|1937.11|1934.22|1933.69|1256
1598252700000|2020-08-24 07:05:00|1935.94|1935.14|1940.98|1940.48|1941.16|1940.52|1935.46|1934.66|1333
1598253000000|2020-08-24 07:10:00|1941|1940.5|1942.93|1942.43|1943.82|1943.17|1940.11|1939.46|1436
1598253300000|2020-08-24 07:15:00|1942.97|1942.17|1941.25|1940.45|1943.18|1942.57|1940.85|1940.27|1235
1598253600000|2020-08-24 07:20:00|1941.21|1940.41|1942.65|1941.85|1943.48|1942.87|1940.62|1939.98|1150
1598253900000|2020-08-24 07:25:00|1942.63|1941.83|1944.73|1944.23|1945.7|1944.9|1942.42|1941.8|1282
1598254200000|2020-08-24 07:30:00|1944.76|1944.26|1947.48|1946.68|1948.34|1947.55|1943.53|1942.8|1340
1598254500000|2020-08-24 07:35:00|1947.51|1946.71|1947.2|1946.4|1950.11|1949.32|1946.92|1946.35|1443
1598254800000|2020-08-24 07:40:00|1947.21|1946.41|1945.45|1944.65|1947.73|1947.19|1945.12|1944.51|1037
1598255100000|2020-08-24 07:45:00|1945.43|1944.63|1944.82|1944.02|1946.05|1945.43|1944.37|1943.76|965
1598255400000|2020-08-24 07:50:00|1944.83|1944.03|1946.96|1946.16|1948.09|1947.29|1944.33|1943.53|1042
1598255700000|2020-08-24 07:55:00|1946.94|1946.14|1945.05|1944.25|1948.04|1947.24|1944.89|1944.09|906
1598256000000|2020-08-24 08:00:00|1945|1944.2|1948.16|1947.36|1948.66|1947.86|1944.89|1944.09|1055
1598256300000|2020-08-24 08:05:00|1948.2|1947.4|1947.49|1946.69|1948.91|1948.11|1946.84|1946.04|930
1598256600000|2020-08-24 08:10:00|1947.5|1946.7|1948.65|1947.85|1948.67|1948.05|1946.33|1945.53|759
1598256900000|2020-08-24 08:15:00|1948.5|1948|1947.5|1946.7|1948.68|1948.04|1946.95|1946.3|683
1598257200000|2020-08-24 08:20:00|1947.49|1946.69|1948.54|1947.74|1950.66|1950.15|1947.43|1946.65|1057
1598257500000|2020-08-24 08:25:00|1948.55|1947.75|1947.98|1947.18|1948.82|1948.02|1947.22|1946.53|821
1598257800000|2020-08-24 08:30:00|1948|1947.2|1947.43|1946.63|1949.68|1948.88|1947.04|1946.53|896
1598258100000|2020-08-24 08:35:00|1947.44|1946.64|1948|1947.2|1948.93|1948.13|1945.89|1945.27|917
1598258400000|2020-08-24 08:40:00|1947.99|1947.19|1948.1|1947.3|1949.53|1948.97|1947.57|1946.91|795
1598258700000|2020-08-24 08:45:00|1948.07|1947.27|1949.36|1948.56|1949.66|1949.02|1947.25|1946.61|837
1598259000000|2020-08-24 08:50:00|1949.37|1948.57|1949.36|1948.86|1949.91|1949.38|1947.71|1947.08|998
1598259300000|2020-08-24 08:55:00|1949.38|1948.88|1946.81|1946.31|1951.15|1950.53|1946.38|1945.84|1114
1598259600000|2020-08-24 09:00:00|1946.84|1946.34|1945.41|1944.91|1947.52|1946.93|1944.56|1943.88|1038
1598259900000|2020-08-24 09:05:00|1945.4|1944.9|1946.36|1945.56|1947.07|1946.44|1945.31|1944.69|782
1598260200000|2020-08-24 09:10:00|1946.35|1945.55|1945.92|1945.42|1946.45|1945.84|1944.51|1943.94|897
1598260500000|2020-08-24 09:15:00|1946.07|1945.27|1947.34|1946.84|1947.42|1946.86|1945|1944.37|961
1598260800000|2020-08-24 09:20:00|1947.33|1946.83|1947.75|1947.25|1948.51|1947.9|1947.26|1946.64|843
1598261100000|2020-08-24 09:25:00|1947.76|1947.26|1949.1|1948.3|1949.59|1949.03|1946.75|1946.15|956
1598261400000|2020-08-24 09:30:00|1949.13|1948.33|1947.71|1947.21|1949.34|1948.75|1946.94|1946.42|1010
1598261700000|2020-08-24 09:35:00|1947.74|1947.24|1947.94|1947.44|1948.63|1948.12|1947.27|1946.76|682
1598262000000|2020-08-24 09:40:00|1948.02|1947.52|1948.43|1947.63|1948.94|1948.44|1947.59|1946.94|752
1598262300000|2020-08-24 09:45:00|1948.44|1947.64|1948.54|1947.74|1949.12|1948.41|1947.72|1946.92|466
1598262600000|2020-08-24 09:50:00|1948.52|1947.72|1948.42|1947.62|1949.24|1948.56|1947.98|1947.31|422
1598262900000|2020-08-24 09:55:00|1948.4|1947.6|1948|1947.2|1948.87|1948.07|1947.65|1946.96|445
1598263200000|2020-08-24 10:00:00|1947.98|1947.18|1948|1947.2|1948.72|1947.99|1947.56|1946.81|491
1598263500000|2020-08-24 10:05:00|1947.96|1947.16|1947.79|1946.99|1948.31|1947.64|1947.48|1946.79|433
1598263800000|2020-08-24 10:10:00|1947.81|1947.01|1947.22|1946.42|1947.91|1947.11|1946.59|1945.98|548
1598264100000|2020-08-24 10:15:00|1947.27|1946.47|1947.37|1946.87|1947.77|1946.97|1947.06|1946.32|444
1598264400000|2020-08-24 10:20:00|1947.52|1946.72|1948.61|1947.81|1948.83|1948.17|1946.57|1945.85|601
1598264700000|2020-08-24 10:25:00|1948.64|1947.84|1948.83|1948.03|1949.66|1949.01|1948.06|1947.26|647
1598265000000|2020-08-24 10:30:00|1948.84|1948.04|1950.94|1950.14|1951.08|1950.51|1948.68|1948.02|835
1598265300000|2020-08-24 10:35:00|1950.89|1950.09|1950.79|1949.99|1951.25|1950.58|1950.17|1949.37|865
1598265600000|2020-08-24 10:40:00|1950.77|1949.97|1950.17|1949.67|1951.2|1950.48|1949.67|1949.08|721
1598265900000|2020-08-24 10:45:00|1950.13|1949.63|1950.52|1949.72|1951.06|1950.39|1950.06|1949.46|682
1598266200000|2020-08-24 10:50:00|1950.53|1949.73|1951.06|1950.56|1951.44|1950.64|1950.27|1949.65|612
1598266500000|2020-08-24 10:55:00|1951.03|1950.53|1950.58|1949.78|1951.33|1950.73|1950.04|1949.42|821
1598266800000|2020-08-24 11:00:00|1950.43|1949.93|1948.59|1947.79|1951.07|1950.46|1948.51|1947.78|952
1598267100000|2020-08-24 11:05:00|1948.58|1947.78|1948.99|1948.19|1950.09|1949.29|1948.48|1947.78|654
1598267400000|2020-08-24 11:10:00|1948.98|1948.18|1950.15|1949.35|1950.35|1949.58|1948.95|1948.15|625
1598267700000|2020-08-24 11:15:00|1950.18|1949.38|1950.74|1950.24|1951.09|1950.52|1949.91|1949.11|588
1598268000000|2020-08-24 11:20:00|1950.72|1950.22|1950.77|1949.97|1950.99|1950.47|1950.54|1949.74|602
1598268300000|2020-08-24 11:25:00|1950.78|1949.98|1950.77|1949.97|1950.99|1950.49|1950.23|1949.67|461
1598268600000|2020-08-24 11:30:00|1950.73|1949.93|1950.42|1949.62|1951.12|1950.45|1950.2|1949.4|682
1598268900000|2020-08-24 11:35:00|1950.44|1949.64|1948.89|1948.09|1951.03|1950.37|1948.74|1948.01|837
1598269200000|2020-08-24 11:40:00|1948.86|1948.06|1950.08|1949.28|1950.29|1949.49|1948.74|1948.03|679
1598269500000|2020-08-24 11:45:00|1950.12|1949.32|1949.03|1948.23|1950.87|1950.08|1948.73|1947.98|633
1598269800000|2020-08-24 11:50:00|1949.01|1948.21|1950.31|1949.51|1950.64|1949.92|1948.63|1947.89|703
1598270100000|2020-08-24 11:55:00|1950.29|1949.49|1950.6|1949.8|1950.95|1950.15|1949.59|1948.79|758
1598270400000|2020-08-24 12:00:00|1950.61|1949.81|1957.01|1956.21|1957.31|1956.51|1950.47|1949.71|1548
1598270700000|2020-08-24 12:05:00|1956.99|1956.19|1957.74|1956.94|1959.11|1958.36|1956.48|1955.68|1483
1598271000000|2020-08-24 12:10:00|1957.72|1956.92|1959.26|1958.46|1959.34|1958.58|1955.37|1954.82|1376
1598271300000|2020-08-24 12:15:00|1959.32|1958.52|1960.83|1960.03|1962.38|1961.58|1958.99|1958.19|1493
1598271600000|2020-08-24 12:20:00|1960.67|1959.87|1956.43|1955.63|1960.72|1959.92|1956.36|1955.56|1538
1598271900000|2020-08-24 12:25:00|1956.39|1955.59|1954.41|1953.61|1956.67|1955.87|1953.79|1952.99|1664
1598272200000|2020-08-24 12:30:00|1954.45|1953.65|1949.72|1948.92|1955.11|1954.46|1949.26|1948.46|2377
1598272500000|2020-08-24 12:35:00|1949.69|1948.89|1948.17|1947.37|1950.82|1950.22|1946.99|1946.19|2475
1598272800000|2020-08-24 12:40:00|1948.18|1947.38|1948.01|1947.21|1949.59|1948.82|1946.59|1946.06|2350
1598273100000|2020-08-24 12:45:00|1948|1947.2|1950.14|1949.34|1951.1|1950.44|1947.5|1946.93|1596
1598273400000|2020-08-24 12:50:00|1950.1|1949.3|1950.83|1950.33|1951.07|1950.46|1948.99|1948.19|1483
1598273700000|2020-08-24 12:55:00|1950.78|1950.28|1949.7|1948.9|1951.92|1951.4|1948.34|1947.68|1324
1598274000000|2020-08-24 13:00:00|1949.55|1949.05|1948.73|1947.93|1952.77|1952.12|1947.39|1946.59|2806
1598274300000|2020-08-24 13:05:00|1948.67|1947.87|1944.92|1944.12|1948.86|1948.06|1944.87|1944.07|2467
1598274600000|2020-08-24 13:10:00|1944.88|1944.08|1945.8|1945.3|1946.66|1946.08|1943.56|1942.97|2395
1598274900000|2020-08-24 13:15:00|1945.74|1945.24|1946.76|1945.96|1946.96|1946.35|1944.13|1943.52|2471
1598275200000|2020-08-24 13:20:00|1946.8|1946|1946.13|1945.63|1947.39|1946.73|1942.37|1941.57|2496
1598275500000|2020-08-24 13:25:00|1946.09|1945.59|1947.69|1946.89|1948.62|1948.07|1945.91|1945.25|2247
1598275800000|2020-08-24 13:30:00|1947.7|1946.9|1942.42|1941.62|1947.96|1947.33|1941.71|1941.06|3065
1598276100000|2020-08-24 13:35:00|1942.4|1941.6|1944.73|1943.93|1945.12|1944.54|1940.8|1940.15|2811
1598276400000|2020-08-24 13:40:00|1944.69|1943.89|1943.44|1942.64|1944.78|1943.98|1941.65|1940.99|2481
1598276700000|2020-08-24 13:45:00|1943.53|1942.73|1945.9|1945.4|1946.36|1945.83|1943.11|1942.57|2589
1598277000000|2020-08-24 13:50:00|1945.91|1945.41|1940.49|1939.99|1946.28|1945.66|1939.88|1939.08|2575
1598277300000|2020-08-24 13:55:00|1940.47|1939.97|1938.53|1937.73|1942.69|1941.96|1938.16|1937.65|2789
1598277600000|2020-08-24 14:00:00|1938.41|1937.91|1942.67|1942.17|1942.83|1942.28|1937.89|1937.37|2870
1598277900000|2020-08-24 14:05:00|1942.69|1942.19|1942.48|1941.98|1945.47|1944.82|1941.89|1941.3|2591
1598278200000|2020-08-24 14:10:00|1942.51|1942.01|1946.43|1945.93|1946.62|1945.97|1942.35|1941.85|2374
1598278500000|2020-08-24 14:15:00|1946.4|1945.9|1945.15|1944.65|1946.54|1945.93|1944.22|1943.61|1700
1598278800000|2020-08-24 14:20:00|1945.26|1944.46|1943.21|1942.71|1946.57|1945.98|1942.58|1941.96|1684
1598279100000|2020-08-24 14:25:00|1943.24|1942.74|1942.68|1942.18|1943.74|1943.16|1942.15|1941.58|1497
1598279400000|2020-08-24 14:30:00|1942.63|1942.13|1937.95|1937.15|1943.22|1942.72|1936.41|1935.79|2712
1598279700000|2020-08-24 14:35:00|1937.96|1937.16|1939.15|1938.35|1939.83|1939.03|1936.25|1935.63|2987
1598280000000|2020-08-24 14:40:00|1939.12|1938.32|1936.19|1935.69|1939.38|1938.58|1934.51|1933.8|2930
1598280300000|2020-08-24 14:45:00|1936.17|1935.67|1932.91|1932.11|1936.58|1935.78|1931.72|1930.92|3054
1598280600000|2020-08-24 14:50:00|1932.98|1932.18|1932.53|1932.03|1934.74|1933.94|1930.54|1930.04|2902
1598280900000|2020-08-24 14:55:00|1932.56|1932.06|1931.11|1930.31|1933.89|1933.27|1929.6|1928.8|2982
1598281200000|2020-08-24 15:00:00|1931.12|1930.32|1930.67|1930.17|1933.11|1932.47|1929.73|1928.93|2826
1598281500000|2020-08-24 15:05:00|1930.66|1930.16|1929.58|1929.08|1931.4|1930.7|1927.94|1927.14|2856
1598281800000|2020-08-24 15:10:00|1929.55|1929.05|1932.23|1931.43|1933.26|1932.64|1929.15|1928.49|2495
1598282100000|2020-08-24 15:15:00|1932.21|1931.41|1934.91|1934.11|1935.36|1934.56|1931.29|1930.49|1671
1598282400000|2020-08-24 15:20:00|1934.77|1933.97|1933.55|1932.75|1935.1|1934.3|1932.4|1931.71|1347
1598282700000|2020-08-24 15:25:00|1933.39|1932.59|1929.21|1928.71|1933.39|1932.67|1928.41|1927.71|1528
1598283000000|2020-08-24 15:30:00|1929.23|1928.73|1933.09|1932.29|1933.42|1932.92|1929.23|1928.65|1658
1598283300000|2020-08-24 15:35:00|1933.05|1932.25|1934.1|1933.6|1935.05|1934.25|1932.68|1932.01|1438
1598283600000|2020-08-24 15:40:00|1934.13|1933.63|1934.95|1934.45|1935.35|1934.64|1933.73|1933.12|1357
1598283900000|2020-08-24 15:45:00|1935.1|1934.3|1933.07|1932.27|1935.17|1934.43|1932.88|1932.08|1381
1598284200000|2020-08-24 15:50:00|1933.04|1932.24|1931.56|1931.06|1933.55|1932.97|1931.53|1930.91|1356
1598284500000|2020-08-24 15:55:00|1931.57|1931.07|1930.73|1929.93|1932.66|1932.03|1930.4|1929.69|1199
1598284800000|2020-08-24 16:00:00|1930.74|1929.94|1932.58|1931.78|1932.6|1931.97|1929.64|1929.14|1429
1598285100000|2020-08-24 16:05:00|1932.55|1931.75|1932.39|1931.59|1932.71|1932.03|1930.92|1930.27|1320
1598285400000|2020-08-24 16:10:00|1932.4|1931.6|1934.19|1933.69|1934.41|1933.82|1932.24|1931.5|1230
1598285700000|2020-08-24 16:15:00|1934.39|1933.59|1933.45|1932.65|1934.71|1934.13|1933.27|1932.47|1105
1598286000000|2020-08-24 16:20:00|1933.44|1932.64|1932.83|1932.03|1933.88|1933.08|1932.5|1931.91|871
1598286300000|2020-08-24 16:25:00|1932.84|1932.04|1932.06|1931.26|1932.94|1932.14|1931.33|1930.63|1156
1598286600000|2020-08-24 16:30:00|1931.96|1931.46|1931.25|1930.45|1932.26|1931.64|1930.52|1929.89|1177
1598286900000|2020-08-24 16:35:00|1931.24|1930.44|1931.8|1931.3|1932.01|1931.34|1930.91|1930.25|1078
1598287200000|2020-08-24 16:40:00|1931.75|1931.25|1928.83|1928.03|1932.1|1931.47|1927.78|1926.98|1465
1598287500000|2020-08-24 16:45:00|1928.84|1928.04|1930.85|1930.05|1931.18|1930.55|1928.67|1927.98|1279
1598287800000|2020-08-24 16:50:00|1930.64|1930.14|1931.1|1930.6|1931.35|1930.75|1929.89|1929.28|1157
1598288100000|2020-08-24 16:55:00|1931.25|1930.45|1931.8|1931.3|1932.03|1931.37|1930.9|1930.29|1134
1598288400000|2020-08-24 17:00:00|1931.82|1931.32|1933.27|1932.77|1933.74|1933.04|1931.4|1930.9|1279
1598288700000|2020-08-24 17:05:00|1933.29|1932.79|1933.48|1932.68|1933.97|1933.27|1932.89|1932.28|1058
1598289000000|2020-08-24 17:10:00|1933.49|1932.69|1933.81|1933.31|1934.42|1933.92|1932.99|1932.19|1237
1598289300000|2020-08-24 17:15:00|1933.96|1933.16|1932.01|1931.51|1934.19|1933.53|1931.97|1931.34|1325
1598289600000|2020-08-24 17:20:00|1932.03|1931.53|1932.15|1931.35|1932.6|1932|1931.01|1930.4|1135
1598289900000|2020-08-24 17:25:00|1932.01|1931.51|1932.88|1932.38|1933.14|1932.57|1931.96|1931.4|1154
1598290200000|2020-08-24 17:30:00|1932.98|1932.48|1932.37|1931.87|1933.01|1932.51|1931.97|1931.35|1025
1598290500000|2020-08-24 17:35:00|1932.34|1931.84|1932.63|1931.83|1933.12|1932.4|1932.1|1931.47|949
1598290800000|2020-08-24 17:40:00|1932.66|1931.86|1931.96|1931.46|1932.93|1932.26|1931.57|1931|1003
1598291100000|2020-08-24 17:45:00|1931.97|1931.47|1930.77|1929.97|1932.77|1932.1|1929.51|1929.01|1062
1598291400000|2020-08-24 17:50:00|1930.74|1929.94|1929.83|1929.03|1930.87|1930.07|1928.89|1928.39|1121
1598291700000|2020-08-24 17:55:00|1929.82|1929.02|1929.66|1928.86|1930.71|1930.14|1928.98|1928.37|1068
1598292000000|2020-08-24 18:00:00|1929.57|1928.77|1928.83|1928.33|1930.36|1929.61|1928.34|1927.81|966
1598292300000|2020-08-24 18:05:00|1928.82|1928.32|1929.03|1928.23|1929.86|1929.28|1928.24|1927.74|987
1598292600000|2020-08-24 18:10:00|1929.01|1928.21|1931.06|1930.56|1931.32|1930.64|1929.01|1928.21|1057
1598292900000|2020-08-24 18:15:00|1931.01|1930.51|1929.59|1928.79|1931.03|1930.53|1929.32|1928.73|827
1598293200000|2020-08-24 18:20:00|1929.61|1928.81|1928.03|1927.23|1929.63|1928.97|1926.94|1926.14|1319
1598293500000|2020-08-24 18:25:00|1927.87|1927.37|1929.42|1928.92|1930.15|1929.53|1927.87|1927.26|1057
1598293800000|2020-08-24 18:30:00|1929.44|1928.94|1929.88|1929.08|1930.76|1930.1|1928.9|1928.24|908
1598294100000|2020-08-24 18:35:00|1929.87|1929.07|1928.48|1927.68|1930.38|1929.77|1928.35|1927.64|920
1598294400000|2020-08-24 18:40:00|1928.51|1927.71|1928.41|1927.91|1929.03|1928.35|1927.31|1926.7|827
1598294700000|2020-08-24 18:45:00|1928.4|1927.9|1928.73|1928.23|1929.11|1928.49|1927.99|1927.19|877
1598295000000|2020-08-24 18:50:00|1928.71|1928.21|1926.15|1925.65|1928.88|1928.25|1926.02|1925.4|1094
1598295300000|2020-08-24 18:55:00|1926.02|1925.52|1928.38|1927.58|1929.26|1928.46|1925.98|1925.35|1055
1598295600000|2020-08-24 19:00:00|1928.45|1927.65|1927.9|1927.4|1929.1|1928.3|1927.79|1927.07|1008
1598295900000|2020-08-24 19:05:00|1927.85|1927.35|1925.24|1924.44|1928.12|1927.51|1924.98|1924.19|1175
1598296200000|2020-08-24 19:10:00|1925.26|1924.46|1924.38|1923.88|1925.84|1925.24|1924.35|1923.85|1071
1598296500000|2020-08-24 19:15:00|1924.42|1923.92|1925.15|1924.65|1925.41|1924.84|1924.17|1923.58|931
1598296800000|2020-08-24 19:20:00|1925.29|1924.49|1927.03|1926.23|1927.34|1926.69|1924.77|1924.17|1200
1598297100000|2020-08-24 19:25:00|1927.02|1926.22|1926.5|1926|1927.34|1926.76|1926.01|1925.36|976
1598297400000|2020-08-24 19:30:00|1926.44|1925.94|1927.47|1926.67|1927.96|1927.36|1925.71|1925.08|1094
1598297700000|2020-08-24 19:35:00|1927.48|1926.68|1927.55|1926.75|1928.61|1928.07|1927.02|1926.47|958
1598298000000|2020-08-24 19:40:00|1927.58|1926.78|1926.7|1925.9|1927.87|1927.24|1926.23|1925.59|963
1598298300000|2020-08-24 19:45:00|1926.68|1925.88|1926.55|1926.05|1927.43|1926.8|1926.07|1925.45|974
1598298600000|2020-08-24 19:50:00|1926.75|1926.25|1925.41|1924.91|1927.37|1926.85|1925.11|1924.49|1107
1598298900000|2020-08-24 19:55:00|1925.4|1924.9|1927.52|1927.02|1927.85|1927.19|1925.39|1924.77|1126
1598299200000|2020-08-24 20:00:00|1927.47|1926.97|1927|1926.5|1927.93|1927.39|1926.46|1925.86|555
1598299500000|2020-08-24 20:05:00|1926.81|1926.31|1926.9|1926.4|1927.64|1927.01|1926.59|1926|455
1598299800000|2020-08-24 20:10:00|1926.92|1926.42|1925.96|1925.16|1926.96|1926.42|1925.57|1924.93|391
1598300100000|2020-08-24 20:15:00|1925.83|1925.33|1925.72|1925.22|1926.14|1925.53|1925.11|1924.48|368
1598300400000|2020-08-24 20:20:00|1925.71|1925.21|1926.01|1925.21|1926.43|1925.75|1925.56|1924.89|228
1598300700000|2020-08-24 20:25:00|1926|1925.2|1925.18|1924.38|1926.66|1926.12|1925|1924.31|397
1598301000000|2020-08-24 20:30:00|1925.17|1924.37|1925.67|1924.87|1925.84|1925.21|1925|1924.34|360
1598301300000|2020-08-24 20:35:00|1925.68|1924.88|1925.67|1924.87|1926.37|1925.74|1925.48|1924.86|271
1598301600000|2020-08-24 20:40:00|1925.64|1924.84|1925.56|1924.76|1925.92|1925.22|1925.14|1924.49|301
1598301900000|2020-08-24 20:45:00|1925.49|1924.99|1927.01|1926.51|1927.66|1927.07|1925.24|1924.74|554
1598302200000|2020-08-24 20:50:00|1926.98|1926.48|1928.97|1928.17|1929.52|1928.72|1926.6|1926.1|498
1598302500000|2020-08-24 20:55:00|1929.04|1928.24|1929.73|1928.93|1930.75|1929.4|1929.04|1927.42|377
1598306400000|2020-08-24 22:00:00|1930.47|1929.67|1931.1|1930.3|1932.02|1930.74|1929.5|1928.19|561
1598306700000|2020-08-24 22:05:00|1931.09|1930.29|1930.51|1929.71|1931.97|1930.46|1930.16|1929.08|463
1598307000000|2020-08-24 22:10:00|1930.56|1929.76|1929.62|1928.82|1930.59|1929.79|1928.92|1927.73|483
1598307300000|2020-08-24 22:15:00|1929.61|1928.81|1931.31|1930.51|1931.51|1930.71|1929.27|1928.62|448
1598307600000|2020-08-24 22:20:00|1931.3|1930.5|1931.41|1930.61|1932.56|1931.23|1930.72|1929.47|511
1598307900000|2020-08-24 22:25:00|1931.48|1930.68|1931.19|1930.39|1932.1|1930.96|1931.02|1929.97|231
1598308200000|2020-08-24 22:30:00|1931.1|1930.3|1929.92|1929.12|1931.6|1930.41|1929.58|1928.67|534
1598308500000|2020-08-24 22:35:00|1929.95|1929.15|1928.91|1928.41|1931.15|1930.3|1928.82|1928.02|592
1598308800000|2020-08-24 22:40:00|1928.92|1928.42|1929.06|1928.26|1929.91|1928.43|1928.1|1927.44|470
1598309100000|2020-08-24 22:45:00|1929.05|1928.25|1928.46|1927.96|1929.21|1928.53|1928.38|1927.76|280
1598309400000|2020-08-24 22:50:00|1928.61|1927.81|1928.78|1927.98|1929.22|1928.57|1928.33|1927.71|284
1598309700000|2020-08-24 22:55:00|1928.73|1927.93|1929.35|1928.55|1929.6|1928.85|1928.45|1927.77|385
1598310000000|2020-08-24 23:00:00|1929.44|1928.64|1928.73|1927.93|1929.44|1928.75|1928.39|1927.66|370
1598310300000|2020-08-24 23:05:00|1928.59|1928.09|1927.97|1927.17|1928.86|1928.22|1927.54|1926.84|274
1598310600000|2020-08-24 23:10:00|1927.98|1927.18|1928.89|1928.09|1928.93|1928.28|1927.74|1927.07|286
1598310900000|2020-08-24 23:15:00|1928.91|1928.11|1929.96|1929.16|1930.18|1929.38|1928.53|1927.9|317
1598311200000|2020-08-24 23:20:00|1929.94|1929.14|1929.45|1928.65|1930.06|1929.49|1929.21|1928.41|236
1598311500000|2020-08-24 23:25:00|1929.39|1928.59|1929.07|1928.27|1929.53|1928.73|1928.9|1928.1|240
1598311800000|2020-08-24 23:30:00|1929.06|1928.26|1929.82|1929.02|1930.05|1929.41|1928.76|1928.15|363
1598312100000|2020-08-24 23:35:00|1929.81|1929.01|1930.65|1929.85|1931.08|1930.39|1929.48|1928.79|431
1598312400000|2020-08-24 23:40:00|1930.63|1929.83|1930.46|1929.66|1930.98|1930.18|1929.98|1929.33|303
1598312700000|2020-08-24 23:45:00|1930.45|1929.65|1930.8|1930|1930.93|1930.13|1930.09|1929.29|388
1598313000000|2020-08-24 23:50:00|1930.81|1930.01|1931.2|1930.4|1931.28|1930.68|1930.64|1929.84|491
1598313300000|2020-08-24 23:55:00|1931.21|1930.41|1930.14|1929.64|1931.29|1930.6|1930.14|1929.52|337
1598313600000|2020-08-25 00:00:00|1930.13|1929.63|1927.09|1926.29|1930.94|1930.14|1926.97|1926.17|892
1598313900000|2020-08-25 00:05:00|1927.04|1926.24|1929.71|1928.91|1930.46|1929.66|1927.04|1926.24|721
1598314200000|2020-08-25 00:10:00|1929.75|1928.95|1929.79|1929.29|1931.09|1930.5|1929.69|1928.94|651
1598314500000|2020-08-25 00:15:00|1929.89|1929.09|1929.56|1928.76|1930.64|1930.12|1929.43|1928.76|640
1598314800000|2020-08-25 00:20:00|1929.54|1928.74|1929.11|1928.31|1930.02|1929.45|1928.39|1927.7|616
1598315100000|2020-08-25 00:25:00|1929.1|1928.3|1929.32|1928.52|1929.36|1928.73|1927.8|1927.07|562
1598315400000|2020-08-25 00:30:00|1929.37|1928.57|1929.92|1929.12|1930.66|1929.97|1929.12|1928.34|847
1598315700000|2020-08-25 00:35:00|1930|1929.2|1929.76|1928.96|1930.57|1929.77|1929.33|1928.66|475
1598316000000|2020-08-25 00:40:00|1929.81|1929.01|1930.61|1929.81|1930.68|1929.88|1929.62|1928.82|534
1598316300000|2020-08-25 00:45:00|1930.59|1929.79|1930.26|1929.46|1931.09|1930.29|1929.7|1929.08|703
1598316600000|2020-08-25 00:50:00|1930.29|1929.49|1930.05|1929.25|1930.56|1929.76|1928.45|1927.82|625
1598316900000|2020-08-25 00:55:00|1929.95|1929.15|1930.6|1929.8|1932.4|1931.6|1929.9|1929.1|809
1598317200000|2020-08-25 01:00:00|1930.55|1929.75|1930.89|1930.09|1931.6|1930.88|1929.08|1928.58|934
1598317500000|2020-08-25 01:05:00|1930.72|1930.22|1931.43|1930.63|1931.52|1930.9|1930|1929.29|697
1598317800000|2020-08-25 01:10:00|1931.45|1930.65|1931.95|1931.15|1932.31|1931.51|1930.79|1930.14|786
1598318100000|2020-08-25 01:15:00|1932.13|1931.33|1931.21|1930.71|1932.43|1931.63|1930.96|1930.27|681
1598318400000|2020-08-25 01:20:00|1931.22|1930.72|1932.45|1931.65|1932.53|1931.86|1930.85|1930.25|612
1598318700000|2020-08-25 01:25:00|1932.37|1931.57|1932.41|1931.61|1932.77|1932.16|1931.74|1931.04|625
1598319000000|2020-08-25 01:30:00|1932.4|1931.6|1932.94|1932.44|1933.13|1932.54|1932.04|1931.36|673
1598319300000|2020-08-25 01:35:00|1932.89|1932.39|1934.19|1933.39|1934.73|1933.93|1932.77|1932.16|883
1598319600000|2020-08-25 01:40:00|1934.2|1933.4|1934.04|1933.24|1934.94|1934.14|1933.39|1932.59|894
1598319900000|2020-08-25 01:45:00|1933.91|1933.11|1933.73|1932.93|1934.45|1933.65|1933.12|1932.32|885
1598320200000|2020-08-25 01:50:00|1933.88|1933.08|1935.23|1934.43|1935.32|1934.76|1933.06|1932.26|962
1598320500000|2020-08-25 01:55:00|1935.24|1934.44|1935|1934.2|1935.32|1934.66|1933.88|1933.08|747
1598320800000|2020-08-25 02:00:00|1935.06|1934.26|1934.57|1933.77|1935.34|1934.84|1933.42|1932.7|822
1598321100000|2020-08-25 02:05:00|1934.56|1933.76|1934.14|1933.34|1934.93|1934.13|1933.98|1933.18|652
1598321400000|2020-08-25 02:10:00|1934.07|1933.57|1934.95|1934.15|1935.03|1934.23|1933.79|1933.09|458
1598321700000|2020-08-25 02:15:00|1934.97|1934.17|1935.86|1935.06|1936.72|1935.92|1934.38|1933.88|771
1598322000000|2020-08-25 02:20:00|1935.88|1935.08|1936.14|1935.34|1936.49|1935.69|1934.84|1934.16|599
1598322300000|2020-08-25 02:25:00|1936.12|1935.32|1935.53|1934.73|1936.14|1935.34|1935.26|1934.46|425
1598322600000|2020-08-25 02:30:00|1935.57|1934.77|1935.75|1934.95|1936.44|1935.64|1935.39|1934.59|616
1598322900000|2020-08-25 02:35:00|1935.8|1935|1934.98|1934.18|1936.74|1935.94|1934.7|1933.95|711
1598323200000|2020-08-25 02:40:00|1934.97|1934.17|1934.69|1933.89|1935.28|1934.48|1934.55|1933.75|619
1598323500000|2020-08-25 02:45:00|1934.66|1933.86|1935.47|1934.67|1935.82|1935.02|1933.95|1933.31|577
1598323800000|2020-08-25 02:50:00|1935.53|1934.73|1935.22|1934.42|1935.96|1935.16|1934.99|1934.19|420
1598324100000|2020-08-25 02:55:00|1935.18|1934.38|1935.3|1934.5|1935.97|1935.17|1934.83|1934.27|472
1598324400000|2020-08-25 03:00:00|1935.34|1934.54|1935.13|1934.33|1935.46|1934.66|1934.8|1934.14|361
1598324700000|2020-08-25 03:05:00|1935.12|1934.32|1935.14|1934.34|1935.75|1934.95|1934.84|1934.2|440
1598325000000|2020-08-25 03:10:00|1935.11|1934.31|1935.56|1934.76|1935.91|1935.11|1935.11|1934.31|337
1598325300000|2020-08-25 03:15:00|1935.54|1934.74|1935.56|1934.76|1935.88|1935.08|1935.15|1934.4|389
1598325600000|2020-08-25 03:20:00|1935.6|1934.8|1935.88|1935.08|1936.04|1935.24|1935.21|1934.52|442
1598325900000|2020-08-25 03:25:00|1935.83|1935.03|1935.7|1934.9|1936.03|1935.24|1934.97|1934.3|464
1598326200000|2020-08-25 03:30:00|1935.76|1934.96|1936.94|1936.14|1937.17|1936.37|1935.48|1934.68|622
1598326500000|2020-08-25 03:35:00|1936.91|1936.11|1937.2|1936.4|1937.41|1936.61|1936.51|1935.71|638
1598326800000|2020-08-25 03:40:00|1937.05|1936.25|1937.18|1936.38|1937.21|1936.42|1936.66|1935.92|319
1598327100000|2020-08-25 03:45:00|1937.19|1936.39|1937.24|1936.44|1938.08|1937.28|1936.91|1936.2|535
1598327400000|2020-08-25 03:50:00|1937.31|1936.51|1936.72|1935.92|1937.35|1936.61|1936.51|1935.84|464
1598327700000|2020-08-25 03:55:00|1936.69|1935.89|1936.72|1935.92|1936.9|1936.2|1936.52|1935.84|386
1598328000000|2020-08-25 04:00:00|1936.76|1935.96|1937.41|1936.61|1937.8|1937|1936.75|1935.95|476
1598328300000|2020-08-25 04:05:00|1937.39|1936.59|1937.53|1936.73|1937.87|1937.18|1937.17|1936.43|413
1598328600000|2020-08-25 04:10:00|1937.52|1936.72|1937.12|1936.32|1937.88|1937.08|1936.81|1936.11|401
1598328900000|2020-08-25 04:15:00|1937.14|1936.34|1936.41|1935.91|1937.24|1936.59|1936.23|1935.57|479
1598329200000|2020-08-25 04:20:00|1936.56|1935.76|1937|1936.2|1937.03|1936.23|1936.1|1935.44|433
1598329500000|2020-08-25 04:25:00|1937.04|1936.24|1936.09|1935.29|1937.15|1936.35|1935.99|1935.27|387
1598329800000|2020-08-25 04:30:00|1936.15|1935.35|1935.59|1934.79|1936.34|1935.73|1935.16|1934.44|561
1598330100000|2020-08-25 04:35:00|1935.57|1934.77|1936.25|1935.45|1936.28|1935.58|1935.53|1934.73|358
1598330400000|2020-08-25 04:40:00|1936.29|1935.49|1936.49|1935.69|1936.7|1936.06|1936.04|1935.24|407
1598330700000|2020-08-25 04:45:00|1936.5|1935.7|1935.83|1935.03|1936.51|1935.71|1935.63|1934.97|417
1598331000000|2020-08-25 04:50:00|1935.82|1935.02|1935.44|1934.94|1935.82|1935.23|1935.09|1934.49|406
1598331300000|2020-08-25 04:55:00|1935.5|1934.7|1933.55|1933.05|1935.6|1934.94|1933.15|1932.65|742
1598331600000|2020-08-25 05:00:00|1933.58|1933.08|1933.78|1933.28|1934.52|1933.86|1933.32|1932.69|821
1598331900000|2020-08-25 05:05:00|1933.84|1933.34|1933.76|1932.96|1934.99|1934.19|1932.36|1931.56|899
1598332200000|2020-08-25 05:10:00|1933.86|1933.06|1933.11|1932.31|1933.86|1933.06|1932.39|1931.78|642
1598332500000|2020-08-25 05:15:00|1933.13|1932.33|1933.89|1933.09|1934.41|1933.61|1932.92|1932.12|602
1598332800000|2020-08-25 05:20:00|1933.94|1933.14|1933.87|1933.07|1934.37|1933.67|1933.71|1932.96|494
1598333100000|2020-08-25 05:25:00|1933.88|1933.08|1933.18|1932.38|1933.89|1933.32|1932.34|1931.7|647
1598333400000|2020-08-25 05:30:00|1933.16|1932.36|1931.31|1930.51|1933.16|1932.36|1930.45|1929.81|1180
1598333700000|2020-08-25 05:35:00|1931.19|1930.39|1931.54|1930.74|1931.96|1931.16|1930.95|1930.32|583
1598334000000|2020-08-25 05:40:00|1931.56|1930.76|1931.31|1930.81|1932.22|1931.63|1930.99|1930.31|630
1598334300000|2020-08-25 05:45:00|1931.3|1930.8|1929.93|1929.43|1931.53|1930.92|1929.67|1929.08|867
1598334600000|2020-08-25 05:50:00|1929.94|1929.44|1930.81|1930.01|1931.29|1930.6|1929.91|1929.23|801
1598334900000|2020-08-25 05:55:00|1930.83|1930.03|1931.44|1930.94|1932.34|1930.97|1930.23|1929.54|646
1598335200000|2020-08-25 06:00:00|1931.46|1930.96|1933.3|1932.5|1933.72|1933.03|1930.73|1929.95|1229
1598335500000|2020-08-25 06:05:00|1933.33|1932.53|1932.31|1931.51|1934.02|1933.4|1931.83|1931.22|962
1598335800000|2020-08-25 06:10:00|1932.36|1931.56|1931.97|1931.17|1933.97|1933.17|1931.64|1930.96|765
1598336100000|2020-08-25 06:15:00|1931.96|1931.16|1932.95|1932.15|1933.4|1932.6|1931.48|1930.93|818
1598336400000|2020-08-25 06:20:00|1932.93|1932.13|1933.42|1932.62|1933.92|1933.21|1931.99|1931.37|906
1598336700000|2020-08-25 06:25:00|1933.41|1932.61|1933.03|1932.23|1933.91|1933.31|1932.54|1931.87|912
1598337000000|2020-08-25 06:30:00|1932.95|1932.15|1933.28|1932.78|1933.8|1933.09|1932.52|1931.86|825
1598337300000|2020-08-25 06:35:00|1933.45|1932.65|1932.33|1931.53|1933.78|1933.16|1932.07|1931.32|838
1598337600000|2020-08-25 06:40:00|1932.24|1931.44|1933.09|1932.29|1933.22|1932.7|1931.89|1931.18|857
1598337900000|2020-08-25 06:45:00|1933.08|1932.28|1932.81|1932.31|1933.99|1933.19|1932.79|1932.17|681
1598338200000|2020-08-25 06:50:00|1932.83|1932.33|1932.34|1931.54|1933.12|1932.38|1930.82|1930.29|923
1598338500000|2020-08-25 06:55:00|1932.33|1931.53|1931.02|1930.22|1932.64|1931.84|1930.31|1929.68|1170
1598338800000|2020-08-25 07:00:00|1930.85|1930.35|1932.59|1932.09|1932.82|1932.15|1930.32|1929.71|1227
1598339100000|2020-08-25 07:05:00|1932.61|1932.11|1931.32|1930.82|1932.76|1932.14|1930.95|1930.31|893
1598339400000|2020-08-25 07:10:00|1931.44|1930.64|1936.1|1935.6|1936.4|1935.84|1931.16|1930.51|1506
1598339700000|2020-08-25 07:15:00|1936.09|1935.59|1935.01|1934.21|1936.2|1935.7|1934.51|1933.86|1114
1598340000000|2020-08-25 07:20:00|1934.81|1934.31|1934.22|1933.72|1935.5|1934.91|1933.92|1933.39|1197
1598340300000|2020-08-25 07:25:00|1934.18|1933.68|1933.14|1932.64|1934.75|1934.09|1932.75|1932.14|944
1598340600000|2020-08-25 07:30:00|1933.15|1932.65|1933.79|1932.99|1934.07|1933.42|1932.48|1931.82|942
1598340900000|2020-08-25 07:35:00|1933.78|1932.98|1934.43|1933.63|1934.7|1934.1|1933.33|1932.68|743
1598341200000|2020-08-25 07:40:00|1934.46|1933.66|1933.63|1932.83|1934.78|1934.13|1933.22|1932.6|815
1598341500000|2020-08-25 07:45:00|1933.47|1932.97|1933.64|1932.84|1934.56|1933.91|1933.02|1932.33|896
1598341800000|2020-08-25 07:50:00|1933.62|1932.82|1934.65|1934.15|1935.17|1934.51|1932.96|1932.41|1025
1598342100000|2020-08-25 07:55:00|1934.69|1934.19|1935.41|1934.91|1936.04|1935.39|1934.09|1933.5|974
1598342400000|2020-08-25 08:00:00|1935.37|1934.87|1935.22|1934.72|1936.04|1935.44|1934.96|1934.33|877
1598342700000|2020-08-25 08:05:00|1935.23|1934.73|1932.73|1932.23|1935.42|1934.82|1932.63|1932.11|1134
1598343000000|2020-08-25 08:10:00|1932.89|1932.09|1931.19|1930.69|1932.89|1932.29|1930.41|1929.78|1276
1598343300000|2020-08-25 08:15:00|1931.21|1930.71|1928.44|1927.64|1931.54|1930.89|1927.03|1926.43|1266
1598343600000|2020-08-25 08:20:00|1928.46|1927.66|1926.68|1926.18|1928.67|1928.01|1926.42|1925.78|1240
1598343900000|2020-08-25 08:25:00|1926.78|1926.28|1927.62|1927.12|1928.14|1927.58|1925.31|1924.71|1498
1598344200000|2020-08-25 08:30:00|1927.64|1927.14|1928.27|1927.47|1928.32|1927.68|1926.92|1926.3|1241
1598344500000|2020-08-25 08:35:00|1928.29|1927.49|1928.63|1928.13|1930.31|1929.71|1928.05|1927.41|1069
1598344800000|2020-08-25 08:40:00|1928.65|1928.15|1927.01|1926.51|1928.84|1928.17|1926.77|1926.15|1128
1598345100000|2020-08-25 08:45:00|1927.02|1926.52|1927.4|1926.6|1927.74|1927.14|1925.7|1925.09|1036
1598345400000|2020-08-25 08:50:00|1927.43|1926.63|1928|1927.2|1928.45|1927.78|1927.03|1926.29|995
1598345700000|2020-08-25 08:55:00|1928.02|1927.22|1925.95|1925.45|1928.19|1927.39|1925.52|1924.78|1117
1598346000000|2020-08-25 09:00:00|1926.1|1925.3|1927.53|1927.03|1928.09|1927.44|1925.3|1924.72|1092
1598346300000|2020-08-25 09:05:00|1927.68|1926.88|1926.42|1925.62|1927.87|1927.21|1926.13|1925.49|853
1598346600000|2020-08-25 09:10:00|1926.4|1925.6|1926.18|1925.68|1926.63|1926.1|1925.42|1924.77|857
1598346900000|2020-08-25 09:15:00|1926.19|1925.69|1926.86|1926.36|1927.51|1926.89|1926.1|1925.48|817
1598347200000|2020-08-25 09:20:00|1926.8|1926.3|1927.25|1926.75|1927.58|1926.89|1926.73|1926.1|611
1598347500000|2020-08-25 09:25:00|1927.41|1926.61|1926.99|1926.49|1928.16|1927.48|1926.51|1925.89|649
1598347800000|2020-08-25 09:30:00|1926.97|1926.47|1926.27|1925.77|1927.16|1926.58|1925.41|1924.8|981
1598348100000|2020-08-25 09:35:00|1926.25|1925.75|1925.12|1924.62|1926.73|1926.14|1925.12|1924.62|904
1598348400000|2020-08-25 09:40:00|1925.18|1924.68|1924.39|1923.89|1926.18|1925.57|1924.16|1923.49|1001
1598348700000|2020-08-25 09:45:00|1924.37|1923.87|1922.88|1922.38|1924.51|1923.87|1921.82|1921.21|1234
1598349000000|2020-08-25 09:50:00|1922.99|1922.19|1925.14|1924.34|1925.48|1924.85|1922.86|1922.19|900
1598349300000|2020-08-25 09:55:00|1925.19|1924.39|1923.88|1923.38|1925.74|1924.95|1923.74|1923.1|928
1598349600000|2020-08-25 10:00:00|1923.91|1923.41|1924.75|1923.95|1926.07|1925.52|1922.77|1922.16|1060
1598349900000|2020-08-25 10:05:00|1924.74|1923.94|1925.03|1924.53|1925.04|1924.54|1924.07|1923.44|751
1598350200000|2020-08-25 10:10:00|1925.18|1924.38|1925.43|1924.93|1926.55|1925.93|1924.66|1924.03|863
1598350500000|2020-08-25 10:15:00|1925.39|1924.89|1926.16|1925.66|1926.91|1926.23|1925.37|1924.81|832
1598350800000|2020-08-25 10:20:00|1926.31|1925.51|1926.11|1925.61|1927.28|1926.75|1925.86|1925.22|890
1598351100000|2020-08-25 10:25:00|1926.13|1925.63|1926.56|1926.06|1927.02|1926.43|1925.43|1924.78|721
1598351400000|2020-08-25 10:30:00|1926.74|1925.94|1928.08|1927.58|1928.23|1927.67|1926.46|1925.82|1076
1598351700000|2020-08-25 10:35:00|1928.09|1927.59|1927.08|1926.58|1930.29|1929.49|1926.87|1926.25|1116
1598352000000|2020-08-25 10:40:00|1927.04|1926.54|1925.95|1925.15|1927.38|1926.73|1924.81|1924.19|941
1598352300000|2020-08-25 10:45:00|1925.94|1925.14|1925.3|1924.8|1927.28|1926.48|1925.22|1924.64|778
1598352600000|2020-08-25 10:50:00|1925.28|1924.78|1922.92|1922.42|1925.51|1924.93|1922.68|1922.04|1228
1598352900000|2020-08-25 10:55:00|1922.95|1922.45|1924.62|1924.12|1926.2|1925.4|1922.59|1922.06|1019
1598353200000|2020-08-25 11:00:00|1924.86|1924.06|1925.17|1924.37|1926.57|1925.95|1924.52|1923.92|974
1598353500000|2020-08-25 11:05:00|1925.02|1924.52|1926.02|1925.52|1926.27|1925.68|1924.59|1923.92|816
1598353800000|2020-08-25 11:10:00|1926.16|1925.36|1927.73|1926.93|1927.96|1927.37|1926.03|1925.36|942
1598354100000|2020-08-25 11:15:00|1927.72|1926.92|1928.48|1927.68|1928.79|1928.12|1927.67|1926.92|1086
1598354400000|2020-08-25 11:20:00|1928.46|1927.66|1930.76|1929.96|1930.76|1930.06|1928.32|1927.58|1053
1598354700000|2020-08-25 11:25:00|1930.72|1929.92|1930.21|1929.41|1931.61|1930.91|1930.01|1929.28|1195
1598355000000|2020-08-25 11:30:00|1930.07|1929.57|1929.74|1928.94|1932.31|1931.69|1929.46|1928.83|1094
1598355300000|2020-08-25 11:35:00|1929.81|1929.01|1928.61|1928.11|1929.95|1929.36|1928.47|1927.82|775
1598355600000|2020-08-25 11:40:00|1928.62|1928.12|1926.73|1925.93|1928.82|1928.13|1926.57|1925.92|1076
1598355900000|2020-08-25 11:45:00|1926.57|1926.07|1926.76|1926.26|1928.17|1927.55|1926.57|1925.88|948
1598356200000|2020-08-25 11:50:00|1926.75|1926.25|1926.34|1925.84|1927.77|1927.1|1925.59|1924.97|1184
1598356500000|2020-08-25 11:55:00|1926.35|1925.85|1925.95|1925.15|1926.76|1926.1|1925.36|1924.86|1095
1598356800000|2020-08-25 12:00:00|1925.93|1925.13|1925.97|1925.47|1929.17|1928.57|1925.42|1924.76|1398
1598357100000|2020-08-25 12:05:00|1925.87|1925.37|1923.96|1923.46|1926.97|1926.41|1923.73|1923.08|1411
1598357400000|2020-08-25 12:10:00|1923.91|1923.41|1922.36|1921.86|1924.2|1923.7|1920.17|1919.52|1764
1598357700000|2020-08-25 12:15:00|1922.37|1921.87|1923.11|1922.61|1924.55|1923.92|1922.12|1921.46|1560
1598358000000|2020-08-25 12:20:00|1923.21|1922.71|1923.02|1922.52|1924.73|1924.02|1921.91|1921.28|1524
1598358300000|2020-08-25 12:25:00|1923.05|1922.55|1926.73|1925.93|1927.19|1926.39|1922.85|1922.19|1680
1598358600000|2020-08-25 12:30:00|1926.65|1926.15|1924.01|1923.51|1926.99|1926.33|1923.95|1923.39|1565
1598358900000|2020-08-25 12:35:00|1923.94|1923.44|1925.63|1924.83|1926.05|1925.53|1923.31|1922.71|1438
1598359200000|2020-08-25 12:40:00|1925.54|1925.04|1925.11|1924.61|1927.12|1926.48|1924.68|1924.18|1431
1598359500000|2020-08-25 12:45:00|1925.1|1924.6|1924.62|1924.12|1925.2|1924.66|1923.5|1922.91|1320
1598359800000|2020-08-25 12:50:00|1924.61|1924.11|1924.59|1923.79|1925.25|1924.61|1923.33|1922.72|1202
1598360100000|2020-08-25 12:55:00|1924.58|1924.08|1926.48|1925.68|1926.76|1926.19|1924.08|1923.55|1233
1598360400000|2020-08-25 13:00:00|1926.32|1925.82|1930.35|1929.85|1931.22|1930.72|1926.31|1925.57|2800
1598360700000|2020-08-25 13:05:00|1930.34|1929.84|1930.34|1929.84|1931.14|1930.5|1929.03|1928.4|2457
1598361000000|2020-08-25 13:10:00|1930.37|1929.87|1930.85|1930.35|1931.11|1930.44|1929.65|1929.08|2195
1598361300000|2020-08-25 13:15:00|1930.81|1930.31|1928.33|1927.83|1930.95|1930.39|1927.6|1926.93|1592
1598361600000|2020-08-25 13:20:00|1928.36|1927.86|1928.71|1928.21|1930.34|1929.74|1927.42|1926.81|1210
1598361900000|2020-08-25 13:25:00|1928.72|1928.22|1927.91|1927.41|1928.94|1928.31|1927.2|1926.54|1298
1598362200000|2020-08-25 13:30:00|1927.9|1927.4|1926.89|1926.39|1928.41|1927.78|1924.95|1924.43|2558
1598362500000|2020-08-25 13:35:00|1926.9|1926.4|1924.82|1924.02|1929.16|1928.58|1924.64|1924.02|2354
1598362800000|2020-08-25 13:40:00|1924.78|1923.98|1925.91|1925.11|1926.8|1926.12|1923.08|1922.32|2441
1598363100000|2020-08-25 13:45:00|1925.89|1925.09|1926.3|1925.5|1927.75|1927.11|1924.74|1924.17|2370
1598363400000|2020-08-25 13:50:00|1926.31|1925.51|1923|1922.5|1926.41|1925.67|1922.72|1922.14|2378
1598363700000|2020-08-25 13:55:00|1923.02|1922.52|1924.02|1923.22|1925.22|1924.42|1922.09|1921.56|2214
1598364000000|2020-08-25 14:00:00|1923.93|1923.13|1916.34|1915.54|1924.56|1923.97|1915.93|1915.41|3231
1598364300000|2020-08-25 14:05:00|1916.25|1915.45|1918.12|1917.62|1919.5|1918.74|1916.18|1915.38|2928
1598364600000|2020-08-25 14:10:00|1918.21|1917.71|1920.47|1919.67|1920.56|1919.96|1915.56|1915.06|2809
1598364900000|2020-08-25 14:15:00|1920.39|1919.89|1918.27|1917.47|1921.29|1920.68|1917.08|1916.47|2652
1598365200000|2020-08-25 14:20:00|1918.28|1917.48|1921.23|1920.73|1921.23|1920.73|1916.3|1915.8|2423
1598365500000|2020-08-25 14:25:00|1921.04|1920.54|1921.54|1921.04|1922.65|1922.15|1920.44|1919.75|2318
1598365800000|2020-08-25 14:30:00|1921.47|1920.97|1923.53|1923.03|1925.7|1925.06|1920.1|1919.6|1656
1598366100000|2020-08-25 14:35:00|1923.58|1923.08|1923.05|1922.55|1924.71|1924.04|1922.7|1922.03|1417
1598366400000|2020-08-25 14:40:00|1923.07|1922.57|1922.37|1921.87|1923.17|1922.61|1921.44|1920.8|1429
1598366700000|2020-08-25 14:45:00|1922.27|1921.77|1920.24|1919.74|1922.51|1921.95|1919.93|1919.29|1625
1598367000000|2020-08-25 14:50:00|1920.25|1919.75|1918.86|1918.06|1920.43|1919.87|1917.22|1916.72|1695
1598367300000|2020-08-25 14:55:00|1918.88|1918.08|1918.34|1917.84|1919.98|1919.36|1917.15|1916.65|1672
1598367600000|2020-08-25 15:00:00|1918.34|1917.84|1918.9|1918.4|1921.09|1920.45|1917.31|1916.66|2673
1598367900000|2020-08-25 15:05:00|1918.93|1918.43|1918.98|1918.48|1920.49|1919.99|1917.89|1917.39|2069
1598368200000|2020-08-25 15:10:00|1918.99|1918.49|1920.99|1920.49|1921.62|1920.98|1917.74|1917.24|2132
1598368500000|2020-08-25 15:15:00|1921.09|1920.29|1919.49|1918.69|1921.29|1920.68|1919.03|1918.37|1438
1598368800000|2020-08-25 15:20:00|1919.47|1918.67|1916.96|1916.16|1919.62|1919.06|1916.32|1915.52|1574
1598369100000|2020-08-25 15:25:00|1916.97|1916.17|1917.75|1917.25|1918.01|1917.36|1915.29|1914.6|1655
1598369400000|2020-08-25 15:30:00|1917.78|1917.28|1918.71|1917.91|1918.99|1918.38|1914.67|1914.17|1699
1598369700000|2020-08-25 15:35:00|1918.57|1918.07|1915.29|1914.79|1919.71|1919.1|1915.29|1914.73|1593
1598370000000|2020-08-25 15:40:00|1915.23|1914.73|1915.96|1915.46|1916.41|1915.85|1914.62|1914.12|1622
1598370300000|2020-08-25 15:45:00|1916.07|1915.27|1917.75|1916.95|1917.75|1917.01|1915.28|1914.71|1403
1598370600000|2020-08-25 15:50:00|1917.41|1916.91|1918.91|1918.41|1919|1918.42|1916.87|1916.26|1309
1598370900000|2020-08-25 15:55:00|1918.74|1918.24|1919.69|1919.19|1920.18|1919.54|1918.17|1917.67|1483
1598371200000|2020-08-25 16:00:00|1919.76|1919.26|1921.9|1921.4|1922.23|1921.73|1919.06|1918.48|1496
1598371500000|2020-08-25 16:05:00|1921.89|1921.39|1920.38|1919.88|1922.18|1921.58|1920.01|1919.41|1355
1598371800000|2020-08-25 16:10:00|1920.39|1919.89|1918.41|1917.91|1920.81|1920.27|1918.05|1917.54|1424
1598372100000|2020-08-25 16:15:00|1918.42|1917.92|1918.65|1918.15|1919.03|1918.53|1917.99|1917.34|1292
1598372400000|2020-08-25 16:20:00|1918.81|1918.01|1917.87|1917.37|1919.46|1918.96|1917.71|1917.14|1280
1598372700000|2020-08-25 16:25:00|1917.84|1917.34|1917.38|1916.58|1918.34|1917.78|1916.77|1916.21|1245
1598373000000|2020-08-25 16:30:00|1917.41|1916.61|1916.8|1916|1918.25|1917.67|1916.53|1915.89|1020
1598373300000|2020-08-25 16:35:00|1916.65|1916.15|1917.82|1917.02|1917.87|1917.24|1915.99|1915.36|1192
1598373600000|2020-08-25 16:40:00|1917.81|1917.01|1918.95|1918.15|1919.59|1918.97|1917.7|1917.01|1264
1598373900000|2020-08-25 16:45:00|1918.79|1918.29|1916.17|1915.67|1919.1|1918.4|1914.99|1914.28|1532
1598374200000|2020-08-25 16:50:00|1916.07|1915.57|1917.11|1916.61|1917.66|1917.02|1915.41|1914.72|1105
1598374500000|2020-08-25 16:55:00|1917.1|1916.6|1916.69|1915.89|1917.54|1916.84|1915.01|1914.41|1105
1598374800000|2020-08-25 17:00:00|1916.7|1915.9|1917.55|1916.75|1918.06|1917.56|1915.39|1914.73|1364
1598375100000|2020-08-25 17:05:00|1917.63|1916.83|1917.51|1916.71|1918.38|1917.77|1917.09|1916.45|1083
1598375400000|2020-08-25 17:10:00|1917.52|1916.72|1917.57|1917.07|1918.27|1917.63|1916.56|1915.97|1116
1598375700000|2020-08-25 17:15:00|1917.54|1917.04|1918.54|1918.04|1918.75|1918.1|1917.54|1916.93|1008
1598376000000|2020-08-25 17:20:00|1918.58|1918.08|1917.78|1916.98|1918.7|1918.08|1917.51|1916.86|1061
1598376300000|2020-08-25 17:25:00|1917.82|1917.02|1918.17|1917.67|1918.53|1917.89|1916.95|1916.15|1141
1598376600000|2020-08-25 17:30:00|1918.21|1917.71|1917.99|1917.49|1919.19|1918.59|1917.73|1917.09|1198
1598376900000|2020-08-25 17:35:00|1918.01|1917.51|1918.82|1918.32|1918.94|1918.35|1917.24|1916.65|922
1598377200000|2020-08-25 17:40:00|1918.79|1918.29|1919.14|1918.64|1919.35|1918.73|1918.38|1917.69|905
1598377500000|2020-08-25 17:45:00|1919.16|1918.66|1919.18|1918.68|1919.97|1919.36|1918.39|1917.81|1205
1598377800000|2020-08-25 17:50:00|1919.15|1918.65|1919.54|1919.04|1920.12|1919.49|1919.09|1918.5|828
1598378100000|2020-08-25 17:55:00|1919.55|1919.05|1921.62|1921.12|1922.26|1921.66|1919.51|1918.85|1128
1598378400000|2020-08-25 18:00:00|1921.97|1921.17|1920.85|1920.35|1922.05|1921.34|1920.38|1919.79|1143
1598378700000|2020-08-25 18:05:00|1920.83|1920.33|1920.64|1920.14|1921|1920.42|1920.11|1919.53|930
1598379000000|2020-08-25 18:10:00|1920.68|1920.18|1922.2|1921.7|1922.64|1922.09|1920.61|1919.96|998
1598379300000|2020-08-25 18:15:00|1922.4|1921.6|1922.04|1921.54|1922.4|1921.75|1921.4|1920.76|745
1598379600000|2020-08-25 18:20:00|1921.98|1921.48|1924|1923.5|1924.8|1924.17|1921.88|1921.27|1000
1598379900000|2020-08-25 18:25:00|1924.01|1923.51|1923.75|1923.25|1924.25|1923.72|1922.82|1922.24|1223
1598380200000|2020-08-25 18:30:00|1923.77|1923.27|1925.15|1924.65|1925.67|1925.06|1923.31|1922.64|1136
1598380500000|2020-08-25 18:35:00|1925.22|1924.72|1924.03|1923.53|1925.51|1925.01|1923.69|1923.02|1154
1598380800000|2020-08-25 18:40:00|1924.01|1923.51|1924.35|1923.85|1925.31|1924.72|1923.67|1923|965
1598381100000|2020-08-25 18:45:00|1924.34|1923.84|1923.42|1922.92|1925.05|1924.51|1923.26|1922.54|794
1598381400000|2020-08-25 18:50:00|1923.45|1922.95|1927.2|1926.7|1927.4|1926.8|1923.45|1922.95|1012
1598381700000|2020-08-25 18:55:00|1927.18|1926.68|1928.97|1928.47|1929.13|1928.59|1926.12|1925.47|1420
1598382000000|2020-08-25 19:00:00|1928.96|1928.46|1927.49|1926.99|1929.44|1928.87|1927.36|1926.71|1301
1598382300000|2020-08-25 19:05:00|1927.5|1927|1927.31|1926.81|1928.08|1927.58|1926.71|1926.2|1150
1598382600000|2020-08-25 19:10:00|1927.32|1926.82|1928.06|1927.56|1928.98|1928.44|1926.59|1926.09|1281
1598382900000|2020-08-25 19:15:00|1928.09|1927.59|1927.56|1927.06|1928.53|1927.92|1927.17|1926.57|1177
1598383200000|2020-08-25 19:20:00|1927.64|1926.84|1927.17|1926.67|1928.26|1927.61|1926.7|1926.07|1021
1598383500000|2020-08-25 19:25:00|1927.16|1926.66|1927.44|1926.64|1927.44|1926.9|1926.52|1925.92|978
1598383800000|2020-08-25 19:30:00|1927.31|1926.81|1927.94|1927.44|1928.48|1927.84|1926.53|1925.75|1121
1598384100000|2020-08-25 19:35:00|1927.88|1927.38|1927.75|1927.25|1929.36|1928.74|1927.46|1926.82|1366
1598384400000|2020-08-25 19:40:00|1927.98|1927.48|1928.59|1928.09|1929|1928.41|1927.12|1926.57|1120
1598384700000|2020-08-25 19:45:00|1928.58|1928.08|1928.55|1928.05|1929.39|1928.83|1927.67|1926.93|998
1598385000000|2020-08-25 19:50:00|1928.54|1928.04|1928.92|1928.42|1929.11|1928.58|1927.58|1926.94|930
1598385300000|2020-08-25 19:55:00|1928.8|1928.3|1929.61|1928.81|1929.86|1929.18|1927.66|1927.11|1195
1598385600000|2020-08-25 20:00:00|1929.72|1928.92|1928.64|1928.14|1930.03|1929.23|1928.14|1927.47|660
1598385900000|2020-08-25 20:05:00|1928.63|1928.13|1929.66|1928.86|1929.79|1929.13|1928.08|1927.53|416
1598386200000|2020-08-25 20:10:00|1929.68|1928.88|1929.24|1928.44|1929.71|1928.91|1928.77|1928.12|343
1598386500000|2020-08-25 20:15:00|1929.3|1928.5|1928.56|1928.06|1929.5|1928.87|1928.33|1927.6|418
1598386800000|2020-08-25 20:20:00|1928.64|1927.84|1928.03|1927.23|1928.81|1928.24|1927.76|1927.07|272
1598387100000|2020-08-25 20:25:00|1928.13|1927.33|1928.66|1927.86|1928.71|1928.07|1927.79|1926.99|244
1598387400000|2020-08-25 20:30:00|1928.64|1927.84|1928.53|1927.73|1928.79|1928.28|1928.2|1927.47|252
1598387700000|2020-08-25 20:35:00|1928.52|1927.72|1928.13|1927.33|1929.11|1928.49|1927.96|1927.28|255
1598388000000|2020-08-25 20:40:00|1928.15|1927.35|1927.33|1926.83|1928.25|1927.6|1926.58|1926.08|345
1598388300000|2020-08-25 20:45:00|1927.29|1926.79|1927.38|1926.88|1927.5|1926.89|1926.93|1926.3|311
1598388600000|2020-08-25 20:50:00|1927.26|1926.76|1927.62|1926.82|1927.63|1927.13|1926.91|1926.19|363
1598388900000|2020-08-25 20:55:00|1927.61|1926.81|1928.64|1927.84|1930.28|1928.02|1927.57|1926.67|834
1598392800000|2020-08-25 22:00:00|1930.81|1930.01|1929.04|1928.24|1930.87|1930.01|1928.46|1927.14|619
1598393100000|2020-08-25 22:05:00|1929.02|1928.22|1929.37|1928.57|1930.25|1929.11|1928.32|1927.03|335
1598393400000|2020-08-25 22:10:00|1929.49|1928.69|1930.15|1929.35|1930.29|1929.49|1929.38|1928.2|388
1598393700000|2020-08-25 22:15:00|1930.17|1929.37|1930.09|1929.29|1930.31|1929.51|1929.57|1928.77|389
1598394000000|2020-08-25 22:20:00|1930.21|1929.41|1930.18|1929.38|1930.34|1929.54|1929.38|1928.58|313
1598394300000|2020-08-25 22:25:00|1930.17|1929.37|1931.16|1930.36|1931.6|1930.8|1929.94|1929.19|602
1598394600000|2020-08-25 22:30:00|1931.25|1930.45|1930.24|1929.44|1931.35|1930.69|1929.78|1929|392
1598394900000|2020-08-25 22:35:00|1930.23|1929.43|1929.37|1928.87|1930.26|1929.49|1929.06|1928.38|364
1598395200000|2020-08-25 22:40:00|1929.35|1928.85|1929.91|1929.11|1930.54|1929.22|1928.87|1927.94|392
1598395500000|2020-08-25 22:45:00|1930.46|1928.42|1928.84|1928.34|1931.17|1929.69|1928.68|1927.74|472
1598395800000|2020-08-25 22:50:00|1928.89|1928.39|1928.33|1927.53|1928.99|1928.39|1928.05|1927.37|421
1598396100000|2020-08-25 22:55:00|1928.32|1927.52|1928.81|1928.01|1929.36|1928.49|1927.75|1926.44|523
1598396400000|2020-08-25 23:00:00|1928.67|1928.17|1928.62|1927.82|1929.55|1928.37|1928.44|1927.23|335
1598396700000|2020-08-25 23:05:00|1928.61|1927.81|1928.69|1927.89|1929.38|1928.22|1928.19|1927.13|275
1598397000000|2020-08-25 23:10:00|1928.71|1927.91|1929.46|1928.66|1929.5|1928.98|1928.54|1927.89|249
1598397300000|2020-08-25 23:15:00|1929.66|1928.86|1928.42|1927.62|1929.86|1929.13|1928.27|1927.61|383
1598397600000|2020-08-25 23:20:00|1928.45|1927.65|1928.78|1927.98|1929.26|1928.57|1928.41|1927.64|276
1598397900000|2020-08-25 23:25:00|1928.63|1928.13|1928.45|1927.95|1928.85|1928.2|1928.06|1927.41|277
1598398200000|2020-08-25 23:30:00|1928.4|1927.9|1929.58|1928.78|1929.66|1928.97|1928.19|1927.5|386
1598398500000|2020-08-25 23:35:00|1929.59|1928.79|1929.93|1929.13|1930.52|1929.76|1929.36|1928.71|462
1598398800000|2020-08-25 23:40:00|1929.94|1929.14|1929.88|1929.08|1930.81|1930.24|1929.69|1928.99|424
1598399100000|2020-08-25 23:45:00|1929.76|1929.26|1929.55|1928.75|1930.19|1929.54|1929.29|1928.67|473
1598399400000|2020-08-25 23:50:00|1929.58|1928.78|1930.32|1929.52|1930.79|1929.99|1929.5|1928.7|306
1598399700000|2020-08-25 23:55:00|1930.33|1929.53|1930.21|1929.41|1930.66|1929.95|1929.94|1929.35|369
1598400000000|2020-08-26 00:00:00|1930.17|1929.37|1930.26|1929.46|1930.56|1929.76|1928.71|1928.06|681
1598400300000|2020-08-26 00:05:00|1930.27|1929.47|1928.83|1928.33|1930.83|1930.18|1928.76|1928.09|579
1598400600000|2020-08-26 00:10:00|1928.79|1928.29|1929.09|1928.29|1929.82|1929.02|1928.74|1928.1|602
1598400900000|2020-08-26 00:15:00|1929.1|1928.3|1929.89|1929.09|1930.7|1930.01|1928.95|1928.19|613
1598401200000|2020-08-26 00:20:00|1929.85|1929.05|1929.44|1928.94|1930.68|1929.95|1929.38|1928.73|479
1598401500000|2020-08-26 00:25:00|1929.41|1928.91|1929.34|1928.84|1930.16|1929.51|1929.05|1928.42|579
1598401800000|2020-08-26 00:30:00|1929.39|1928.89|1928.82|1928.02|1929.48|1928.89|1928.13|1927.58|797
1598402100000|2020-08-26 00:35:00|1928.67|1928.17|1927.71|1927.21|1929|1928.37|1927.14|1926.48|732
1598402400000|2020-08-26 00:40:00|1927.72|1927.22|1928.01|1927.51|1928.71|1927.96|1927.4|1926.82|481
1598402700000|2020-08-26 00:45:00|1928|1927.5|1927.35|1926.85|1928.55|1927.91|1927.35|1926.83|527
1598403000000|2020-08-26 00:50:00|1927.4|1926.9|1927.33|1926.53|1928.13|1927.54|1926.08|1925.58|821
1598403300000|2020-08-26 00:55:00|1927.36|1926.56|1926.8|1926.3|1927.72|1927.07|1926.63|1926.05|503
1598403600000|2020-08-26 01:00:00|1926.91|1926.11|1926.16|1925.36|1927.07|1926.57|1925.18|1924.68|1037
1598403900000|2020-08-26 01:05:00|1926.2|1925.4|1924.89|1924.09|1926.97|1926.31|1924.51|1923.91|877
1598404200000|2020-08-26 01:10:00|1924.88|1924.08|1925.14|1924.34|1925.84|1925.04|1924.32|1923.7|821
1598404500000|2020-08-26 01:15:00|1925.15|1924.35|1925.28|1924.48|1925.57|1924.77|1924.74|1923.94|661
1598404800000|2020-08-26 01:20:00|1925.32|1924.52|1926.96|1926.16|1927.45|1926.65|1925.16|1924.36|786
1598405100000|2020-08-26 01:25:00|1926.97|1926.17|1927.96|1927.16|1928.42|1927.62|1926.81|1926.01|772
1598405400000|2020-08-26 01:30:00|1927.97|1927.17|1928.01|1927.21|1928.62|1927.82|1925.91|1925.21|893
1598405700000|2020-08-26 01:35:00|1928|1927.2|1928.77|1927.97|1929.32|1928.52|1927.73|1926.93|809
1598406000000|2020-08-26 01:40:00|1928.78|1927.98|1928.82|1928.02|1929|1928.25|1927.94|1927.26|585
1598406300000|2020-08-26 01:45:00|1928.83|1928.03|1929.82|1929.02|1930.03|1929.38|1928.71|1927.91|831
1598406600000|2020-08-26 01:50:00|1929.8|1929|1929.1|1928.3|1930.48|1929.68|1929.03|1928.23|700
1598406900000|2020-08-26 01:55:00|1929.07|1928.27|1929.71|1928.91|1929.96|1929.16|1928.9|1928.1|595
1598407200000|2020-08-26 02:00:00|1929.72|1928.92|1929.15|1928.35|1929.72|1928.92|1928.55|1927.86|586
1598407500000|2020-08-26 02:05:00|1929.21|1928.41|1929.13|1928.33|1929.55|1928.78|1928.57|1927.79|533
1598407800000|2020-08-26 02:10:00|1929.12|1928.32|1929.31|1928.51|1929.32|1928.52|1928.36|1927.76|559
1598408100000|2020-08-26 02:15:00|1929.28|1928.48|1930.06|1929.26|1930.51|1929.88|1929.14|1928.47|582
1598408400000|2020-08-26 02:20:00|1930.02|1929.22|1929.71|1928.91|1930.18|1929.38|1929.19|1928.46|425
1598408700000|2020-08-26 02:25:00|1929.68|1928.88|1929.6|1928.8|1929.87|1929.08|1929.19|1928.52|337
1598409000000|2020-08-26 02:30:00|1929.56|1928.76|1931|1930.2|1931.56|1930.76|1929.56|1928.76|817
1598409300000|2020-08-26 02:35:00|1930.98|1930.18|1931.61|1930.81|1932.08|1931.42|1930.55|1929.98|880
1598409600000|2020-08-26 02:40:00|1931.6|1930.8|1931.19|1930.39|1931.6|1930.8|1930.32|1929.69|755
1598409900000|2020-08-26 02:45:00|1931.02|1930.22|1930.11|1929.31|1931.28|1930.54|1929.94|1929.26|667
1598410200000|2020-08-26 02:50:00|1930.14|1929.34|1929.43|1928.93|1930.8|1930.17|1929.39|1928.81|622
1598410500000|2020-08-26 02:55:00|1929.42|1928.92|1929.62|1928.82|1929.76|1929.07|1928.74|1928.09|587
1598410800000|2020-08-26 03:00:00|1929.65|1928.85|1929.3|1928.5|1929.65|1928.98|1929.03|1928.37|422
1598411100000|2020-08-26 03:05:00|1929.29|1928.49|1929.09|1928.29|1929.6|1928.8|1928.69|1928.07|424
1598411400000|2020-08-26 03:10:00|1929.11|1928.31|1929.52|1928.72|1929.84|1929.04|1928.82|1928.18|398
1598411700000|2020-08-26 03:15:00|1929.5|1928.7|1928.36|1927.56|1929.54|1928.74|1928.11|1927.46|541
1598412000000|2020-08-26 03:20:00|1928.35|1927.55|1928.36|1927.56|1928.99|1928.27|1928.25|1927.49|499
1598412300000|2020-08-26 03:25:00|1928.38|1927.58|1928.41|1927.91|1928.57|1927.92|1927.77|1927.15|626
1598412600000|2020-08-26 03:30:00|1928.47|1927.97|1928.66|1928.16|1928.83|1928.23|1927.77|1927.2|445
1598412900000|2020-08-26 03:35:00|1928.64|1928.14|1928.24|1927.44|1928.89|1928.23|1928.1|1927.44|287
1598413200000|2020-08-26 03:40:00|1928.27|1927.47|1927.94|1927.14|1928.44|1927.87|1927.76|1927.06|366
1598413500000|2020-08-26 03:45:00|1927.79|1927.29|1927.12|1926.32|1928.02|1927.5|1926.9|1926.27|601
1598413800000|2020-08-26 03:50:00|1927.03|1926.53|1927.09|1926.59|1927.29|1926.65|1926.92|1926.29|440
1598414100000|2020-08-26 03:55:00|1927.24|1926.44|1925.99|1925.19|1927.31|1926.67|1925.68|1925.08|641
1598414400000|2020-08-26 04:00:00|1926.04|1925.24|1926.62|1925.82|1926.73|1926.08|1925.85|1925.05|539
1598414700000|2020-08-26 04:05:00|1926.63|1925.83|1927.15|1926.65|1928.29|1927.67|1926.4|1925.83|549
1598415000000|2020-08-26 04:10:00|1927.11|1926.61|1927.46|1926.66|1927.55|1926.94|1926.8|1926.16|448
1598415300000|2020-08-26 04:15:00|1927.47|1926.67|1926.89|1926.09|1928.05|1927.25|1926.38|1925.73|410
1598415600000|2020-08-26 04:20:00|1926.9|1926.1|1926.37|1925.57|1926.9|1926.1|1925.64|1924.84|495
1598415900000|2020-08-26 04:25:00|1926.3|1925.5|1926.57|1925.77|1926.6|1925.8|1925.98|1925.19|317
1598416200000|2020-08-26 04:30:00|1926.59|1925.79|1926.88|1926.08|1927.52|1926.76|1926.34|1925.68|485
1598416500000|2020-08-26 04:35:00|1926.85|1926.05|1927.32|1926.52|1927.58|1926.92|1926.63|1925.85|375
1598416800000|2020-08-26 04:40:00|1927.3|1926.5|1926.25|1925.45|1927.51|1926.71|1925.92|1925.31|374
1598417100000|2020-08-26 04:45:00|1926.27|1925.47|1926.85|1926.05|1926.98|1926.28|1925.98|1925.24|425
1598417400000|2020-08-26 04:50:00|1926.84|1926.04|1924.81|1924.01|1926.93|1926.13|1924.55|1923.75|527
1598417700000|2020-08-26 04:55:00|1924.82|1924.02|1923.87|1923.07|1925.04|1924.24|1923.16|1922.36|804
1598418000000|2020-08-26 05:00:00|1923.88|1923.08|1925.4|1924.6|1925.51|1924.71|1923.79|1923.07|623
1598418300000|2020-08-26 05:05:00|1925.44|1924.64|1924.99|1924.19|1925.61|1924.97|1924.67|1923.95|477
1598418600000|2020-08-26 05:10:00|1924.98|1924.18|1921.69|1921.19|1924.98|1924.29|1921.01|1920.51|895
1598418900000|2020-08-26 05:15:00|1921.84|1921.04|1921.7|1920.9|1922.81|1922.18|1920.84|1920.26|1031
1598419200000|2020-08-26 05:20:00|1921.56|1920.76|1922.06|1921.56|1922.52|1921.89|1920.66|1920.11|837
1598419500000|2020-08-26 05:25:00|1922.08|1921.58|1922.57|1922.07|1922.75|1922.16|1921.44|1920.83|633
1598419800000|2020-08-26 05:30:00|1922.58|1922.08|1921.24|1920.74|1922.98|1922.4|1921.1|1920.59|880
1598420100000|2020-08-26 05:35:00|1921.42|1920.62|1919.79|1918.99|1921.42|1920.71|1918.95|1918.36|1220
1598420400000|2020-08-26 05:40:00|1919.81|1919.01|1919.35|1918.55|1919.81|1919.01|1918.32|1917.61|957
1598420700000|2020-08-26 05:45:00|1919.34|1918.54|1919.18|1918.38|1919.79|1918.99|1918.55|1917.89|728
1598421000000|2020-08-26 05:50:00|1919.15|1918.35|1919|1918.5|1919.37|1918.66|1918.26|1917.59|958
1598421300000|2020-08-26 05:55:00|1919.07|1918.57|1919.36|1918.56|1919.51|1918.85|1918.36|1917.71|729
1598421600000|2020-08-26 06:00:00|1919.38|1918.58|1917.32|1916.82|1919.38|1918.62|1916.9|1916.4|1080
1598421900000|2020-08-26 06:05:00|1917.34|1916.84|1917.68|1917.18|1917.91|1917.24|1915.71|1915.06|1340
1598422200000|2020-08-26 06:10:00|1917.58|1917.08|1919.25|1918.75|1919.76|1919.11|1917.01|1916.23|1056
1598422500000|2020-08-26 06:15:00|1919.35|1918.85|1918.86|1918.06|1919.95|1919.45|1918.63|1917.88|1052
1598422800000|2020-08-26 06:20:00|1918.82|1918.02|1921.31|1920.51|1921.54|1920.92|1918.64|1918.02|1111
1598423100000|2020-08-26 06:25:00|1921.3|1920.5|1919.99|1919.19|1921.3|1920.5|1919.65|1919.01|833
1598423400000|2020-08-26 06:30:00|1920.01|1919.21|1920.21|1919.71|1921.44|1920.94|1919.15|1918.53|948
1598423700000|2020-08-26 06:35:00|1920.28|1919.78|1920.37|1919.87|1920.79|1920.12|1919.81|1919.21|637
1598424000000|2020-08-26 06:40:00|1920.54|1919.74|1918.61|1917.81|1920.76|1920.14|1918.48|1917.71|857
1598424300000|2020-08-26 06:45:00|1918.59|1917.79|1919.48|1918.98|1919.99|1919.38|1917.9|1917.36|934
1598424600000|2020-08-26 06:50:00|1919.46|1918.96|1919.22|1918.42|1920.38|1919.78|1919.04|1918.4|797
1598424900000|2020-08-26 06:55:00|1919.18|1918.38|1917.65|1917.15|1919.37|1918.76|1916.9|1916.24|1289
1598425200000|2020-08-26 07:00:00|1917.6|1917.1|1915.56|1915.06|1917.74|1917.21|1914.2|1913.62|1514
1598425500000|2020-08-26 07:05:00|1915.64|1915.14|1915.69|1914.89|1915.74|1915.23|1914.29|1913.71|1278
1598425800000|2020-08-26 07:10:00|1915.72|1914.92|1917.67|1917.17|1918.91|1918.3|1915.38|1914.74|1173
1598426100000|2020-08-26 07:15:00|1917.68|1917.18|1915.41|1914.91|1918.04|1917.51|1914.05|1913.55|1229
1598426400000|2020-08-26 07:20:00|1915.24|1914.74|1916.24|1915.74|1916.85|1916.23|1914.19|1913.53|1110
1598426700000|2020-08-26 07:25:00|1916.39|1915.59|1916.02|1915.22|1917.74|1917.12|1915.58|1914.78|1149
1598427000000|2020-08-26 07:30:00|1916.12|1915.32|1918.35|1917.85|1918.76|1918.21|1915.84|1915.26|1290
1598427300000|2020-08-26 07:35:00|1918.36|1917.86|1918.8|1918.3|1919.31|1918.7|1918.02|1917.38|923
1598427600000|2020-08-26 07:40:00|1918.77|1918.27|1919.99|1919.49|1920.08|1919.49|1917.5|1916.82|1073
1598427900000|2020-08-26 07:45:00|1920|1919.5|1919.65|1919.15|1921.06|1920.41|1918.9|1918.25|1099
1598428200000|2020-08-26 07:50:00|1919.76|1919.26|1917.81|1917.01|1919.87|1919.27|1917.32|1916.75|889
1598428500000|2020-08-26 07:55:00|1917.79|1916.99|1917.68|1917.18|1918.12|1917.54|1916.32|1915.7|953
1598428800000|2020-08-26 08:00:00|1917.64|1917.14|1917.18|1916.38|1918.66|1918.11|1916.38|1915.81|1091
1598429100000|2020-08-26 08:05:00|1917.22|1916.42|1918.65|1918.15|1918.97|1918.47|1916.65|1916.09|1009
1598429400000|2020-08-26 08:10:00|1918.52|1918.02|1919.01|1918.51|1920.18|1919.5|1918.27|1917.68|854
1598429700000|2020-08-26 08:15:00|1918.98|1918.48|1918.55|1918.05|1919.41|1918.85|1918.42|1917.74|677
1598430000000|2020-08-26 08:20:00|1918.54|1918.04|1918.23|1917.73|1919.46|1918.87|1917.87|1917.29|812
1598430300000|2020-08-26 08:25:00|1918.24|1917.74|1918.29|1917.79|1919.21|1918.6|1917.71|1917.08|863
1598430600000|2020-08-26 08:30:00|1918.41|1917.61|1919.26|1918.76|1919.79|1919.04|1917.5|1916.91|1054
1598430900000|2020-08-26 08:35:00|1919.22|1918.72|1921.07|1920.57|1921.68|1921.03|1919.07|1918.57|1184
1598431200000|2020-08-26 08:40:00|1921.24|1920.44|1922.41|1921.91|1922.77|1922.19|1921.02|1920.41|1110
1598431500000|2020-08-26 08:45:00|1922.62|1921.82|1921.58|1920.78|1923.32|1922.78|1921.39|1920.74|1005
1598431800000|2020-08-26 08:50:00|1921.61|1920.81|1922.33|1921.83|1923.55|1922.94|1921.32|1920.78|982
1598432100000|2020-08-26 08:55:00|1922.31|1921.81|1923.49|1922.69|1924.63|1923.98|1922.31|1921.65|1085
1598432400000|2020-08-26 09:00:00|1923.34|1922.84|1923.49|1922.99|1924.19|1923.69|1923.09|1922.45|759
1598432700000|2020-08-26 09:05:00|1923.37|1922.87|1922.37|1921.87|1923.59|1922.93|1922.12|1921.51|901
1598433000000|2020-08-26 09:10:00|1922.41|1921.91|1920.9|1920.4|1922.63|1922.03|1920.74|1920.24|740
1598433300000|2020-08-26 09:15:00|1920.93|1920.43|1921.51|1921.01|1922.36|1921.76|1920.93|1920.43|696
1598433600000|2020-08-26 09:20:00|1921.52|1921.02|1918.92|1918.12|1921.62|1921.02|1918.44|1917.82|1191
1598433900000|2020-08-26 09:25:00|1918.95|1918.15|1918.85|1918.35|1919.67|1919.02|1918.09|1917.59|942
1598434200000|2020-08-26 09:30:00|1919.04|1918.24|1919.32|1918.52|1920.02|1919.51|1917.96|1917.25|1054
1598434500000|2020-08-26 09:35:00|1919.27|1918.47|1918.3|1917.8|1919.58|1918.96|1918.02|1917.44|1014
1598434800000|2020-08-26 09:40:00|1918.33|1917.83|1918.06|1917.56|1918.76|1918.11|1917.88|1917.25|753
1598435100000|2020-08-26 09:45:00|1918.05|1917.55|1919.53|1918.73|1919.53|1918.97|1917.65|1917.04|749
1598435400000|2020-08-26 09:50:00|1919.52|1918.72|1919.31|1918.81|1919.98|1919.36|1918.54|1917.91|762
1598435700000|2020-08-26 09:55:00|1919.33|1918.83|1920.14|1919.64|1920.32|1919.71|1919.04|1918.42|608
1598436000000|2020-08-26 10:00:00|1920.15|1919.65|1919.29|1918.79|1920.29|1919.78|1918.7|1918.2|703
1598436300000|2020-08-26 10:05:00|1919.3|1918.8|1919.45|1918.95|1920.01|1919.42|1917.88|1917.38|804
1598436600000|2020-08-26 10:10:00|1919.41|1918.91|1919.29|1918.79|1920.22|1919.69|1919.27|1918.65|796
1598436900000|2020-08-26 10:15:00|1919.3|1918.8|1919.84|1919.34|1920.75|1920.15|1919.3|1918.71|938
1598437200000|2020-08-26 10:20:00|1919.79|1919.29|1919.72|1919.22|1920.54|1919.9|1919.68|1919.09|569
1598437500000|2020-08-26 10:25:00|1919.73|1919.23|1918.99|1918.49|1920.25|1919.65|1918.82|1918.26|589
1598437800000|2020-08-26 10:30:00|1919|1918.5|1919.23|1918.73|1919.64|1919.05|1918.74|1918.16|546
1598438100000|2020-08-26 10:35:00|1919.26|1918.76|1920.12|1919.32|1920.58|1920.03|1918.2|1917.59|748
1598438400000|2020-08-26 10:40:00|1920.15|1919.35|1919.74|1919.24|1920.85|1920.19|1919.62|1918.98|689
1598438700000|2020-08-26 10:45:00|1919.72|1919.22|1920.03|1919.53|1920.69|1920.05|1919.61|1918.92|637
1598439000000|2020-08-26 10:50:00|1920.09|1919.59|1919.81|1919.31|1920.5|1919.94|1919.37|1918.84|527
1598439300000|2020-08-26 10:55:00|1919.83|1919.33|1919.16|1918.36|1920.72|1920.16|1917.99|1917.4|852
1598439600000|2020-08-26 11:00:00|1918.85|1918.35|1917.99|1917.49|1918.85|1918.35|1916.01|1915.31|1162
1598439900000|2020-08-26 11:05:00|1917.96|1917.46|1919.57|1919.07|1920.75|1920.16|1917.81|1917.18|1114
1598440200000|2020-08-26 11:10:00|1919.6|1919.1|1918.54|1918.04|1920.14|1919.49|1917.84|1917.18|955
1598440500000|2020-08-26 11:15:00|1918.61|1918.11|1919.24|1918.44|1919.41|1918.79|1917.9|1917.33|745
1598440800000|2020-08-26 11:20:00|1919.09|1918.59|1919.39|1918.89|1919.87|1919.22|1918.34|1917.84|921
1598441100000|2020-08-26 11:25:00|1919.35|1918.85|1917.77|1916.97|1919.82|1919.27|1916.97|1916.47|1052
1598441400000|2020-08-26 11:30:00|1917.78|1916.98|1917.31|1916.51|1918.65|1918.01|1916.85|1916.21|885
1598441700000|2020-08-26 11:35:00|1917.34|1916.54|1918.54|1918.04|1919.15|1918.65|1917.1|1916.44|944
1598442000000|2020-08-26 11:40:00|1918.55|1918.05|1916.4|1915.9|1918.7|1918.11|1915.8|1915.16|811
1598442300000|2020-08-26 11:45:00|1916.36|1915.86|1915.5|1915|1916.63|1915.98|1914.51|1913.76|1223
1598442600000|2020-08-26 11:50:00|1915.51|1915.01|1916.95|1916.45|1917.41|1916.83|1915.44|1914.94|1050
1598442900000|2020-08-26 11:55:00|1916.94|1916.44|1918.11|1917.61|1918.32|1917.8|1916.07|1915.43|994
1598443200000|2020-08-26 12:00:00|1918.26|1917.46|1917.45|1916.65|1919.13|1918.59|1916.21|1915.41|1204
1598443500000|2020-08-26 12:05:00|1917.44|1916.64|1917.05|1916.55|1918.15|1917.61|1916.56|1915.76|1076
1598443800000|2020-08-26 12:10:00|1917.02|1916.52|1916.48|1915.68|1917.17|1916.53|1915.24|1914.53|1125
1598444100000|2020-08-26 12:15:00|1916.5|1915.7|1910.36|1909.86|1917.16|1916.47|1909.27|1908.47|2799
1598444400000|2020-08-26 12:20:00|1910.39|1909.89|1910.29|1909.79|1911.75|1911.25|1909.51|1908.92|2355
1598444700000|2020-08-26 12:25:00|1910.26|1909.76|1909.9|1909.1|1912.13|1911.47|1909.61|1908.86|1854
1598445000000|2020-08-26 12:30:00|1909.87|1909.07|1906.26|1905.46|1909.98|1909.18|1903.17|1902.39|3124
1598445300000|2020-08-26 12:35:00|1906.3|1905.5|1905.16|1904.66|1906.69|1905.96|1904.01|1903.21|2476
1598445600000|2020-08-26 12:40:00|1905.31|1904.51|1907.53|1907.03|1907.82|1907.16|1903.66|1903.11|2245
1598445900000|2020-08-26 12:45:00|1907.48|1906.98|1909.82|1909.02|1910.42|1909.85|1906.65|1906|1532
1598446200000|2020-08-26 12:50:00|1909.81|1909.01|1906.66|1906.16|1909.98|1909.36|1906.44|1905.86|1403
1598446500000|2020-08-26 12:55:00|1906.64|1906.14|1912.19|1911.39|1912.41|1911.89|1906.48|1905.92|1508
1598446800000|2020-08-26 13:00:00|1912.15|1911.35|1912.95|1912.45|1914|1913.37|1910.55|1909.93|2389
1598447100000|2020-08-26 13:05:00|1912.93|1912.43|1917.81|1917.31|1918.34|1917.54|1911.61|1911.05|2827
1598447400000|2020-08-26 13:10:00|1917.79|1917.29|1916.06|1915.56|1918|1917.5|1915.44|1914.81|2248
1598447700000|2020-08-26 13:15:00|1916.12|1915.62|1916.71|1916.21|1917.55|1916.95|1915.48|1914.98|1493
1598448000000|2020-08-26 13:20:00|1916.73|1916.23|1918.69|1917.89|1919.25|1918.45|1914.83|1914.27|1510
1598448300000|2020-08-26 13:25:00|1918.64|1917.84|1919.16|1918.36|1919.46|1918.87|1917.33|1916.65|1623
1598448600000|2020-08-26 13:30:00|1919.21|1918.41|1924.37|1923.87|1925.41|1924.72|1918.65|1918.15|2984
1598448900000|2020-08-26 13:35:00|1924.42|1923.92|1926.55|1926.05|1928.44|1927.84|1924.33|1923.79|3064
1598449200000|2020-08-26 13:40:00|1926.61|1926.11|1931.32|1930.82|1934.29|1933.79|1926.53|1925.9|3238
1598449500000|2020-08-26 13:45:00|1931.29|1930.79|1930.07|1929.57|1932.09|1931.55|1929.24|1928.44|2955
1598449800000|2020-08-26 13:50:00|1930.08|1929.58|1931.24|1930.44|1932.45|1931.7|1929.7|1928.9|2845
1598450100000|2020-08-26 13:55:00|1931.25|1930.45|1935.65|1934.85|1936.6|1935.8|1931.08|1930.41|3018
1598450400000|2020-08-26 14:00:00|1935.68|1934.88|1932.88|1932.38|1935.76|1934.96|1932.58|1932.01|2816
1598450700000|2020-08-26 14:05:00|1932.89|1932.39|1929.48|1928.98|1933.66|1933|1929.25|1928.65|2914
1598451000000|2020-08-26 14:10:00|1929.47|1928.97|1931.89|1931.39|1932.08|1931.58|1927.66|1927.02|2623
1598451300000|2020-08-26 14:15:00|1931.86|1931.36|1934.02|1933.52|1935.66|1935.15|1931.83|1931.18|2693
1598451600000|2020-08-26 14:20:00|1934.03|1933.53|1935.69|1934.89|1936.19|1935.58|1933.94|1933.44|2576
1598451900000|2020-08-26 14:25:00|1935.73|1934.93|1937.71|1937.21|1939.17|1938.37|1934.86|1934.25|2801
1598452200000|2020-08-26 14:30:00|1937.69|1937.19|1943.38|1942.88|1943.66|1943.16|1936.99|1936.19|2916
1598452500000|2020-08-26 14:35:00|1943.37|1942.87|1940.93|1940.43|1944.19|1943.65|1940.65|1940.15|2709
1598452800000|2020-08-26 14:40:00|1940.94|1940.44|1938.32|1937.82|1941.8|1941.3|1938.19|1937.66|2476
1598453100000|2020-08-26 14:45:00|1938.31|1937.81|1936.83|1936.33|1939.49|1938.95|1936.19|1935.61|2659
1598453400000|2020-08-26 14:50:00|1936.94|1936.44|1933.95|1933.45|1936.97|1936.44|1933.27|1932.67|2509
1598453700000|2020-08-26 14:55:00|1933.96|1933.46|1938.82|1938.32|1939.04|1938.51|1933.96|1933.34|2540
1598454000000|2020-08-26 15:00:00|1938.76|1938.26|1939.51|1939.01|1940.8|1940.3|1937.54|1937.04|1725
1598454300000|2020-08-26 15:05:00|1939.52|1939.02|1940.65|1940.15|1941.18|1940.56|1938.69|1938.19|1599
1598454600000|2020-08-26 15:10:00|1940.64|1940.14|1940.36|1939.86|1942.29|1941.79|1938.74|1938.22|1573
1598454900000|2020-08-26 15:15:00|1940.35|1939.85|1942.2|1941.7|1942.41|1941.91|1939.26|1938.51|1553
1598455200000|2020-08-26 15:20:00|1942.25|1941.75|1945.15|1944.35|1945.6|1944.8|1942.25|1941.75|1660
1598455500000|2020-08-26 15:25:00|1944.99|1944.49|1944.43|1943.93|1945.78|1945.13|1943.87|1943.21|1537
1598455800000|2020-08-26 15:30:00|1944.45|1943.95|1944.11|1943.61|1946.36|1945.69|1944.03|1943.4|1734
1598456100000|2020-08-26 15:35:00|1944.12|1943.62|1943.64|1943.14|1945.83|1945.19|1941.66|1941.11|1616
1598456400000|2020-08-26 15:40:00|1943.69|1943.19|1945.92|1945.12|1946.64|1946.07|1943.61|1942.98|1424
1598456700000|2020-08-26 15:45:00|1945.97|1945.17|1944.19|1943.39|1946.02|1945.36|1943.28|1942.65|1384
1598457000000|2020-08-26 15:50:00|1944.01|1943.51|1942.77|1942.27|1944.35|1943.8|1942.58|1942.08|1331
1598457300000|2020-08-26 15:55:00|1942.79|1942.29|1940.62|1940.12|1944.24|1943.61|1940.12|1939.62|1484
1598457600000|2020-08-26 16:00:00|1940.6|1940.1|1942.78|1942.28|1942.81|1942.31|1940.41|1939.91|1407
1598457900000|2020-08-26 16:05:00|1942.77|1942.27|1941.1|1940.6|1942.77|1942.27|1940.43|1939.93|1243
1598458200000|2020-08-26 16:10:00|1941.21|1940.41|1945.1|1944.6|1945.1|1944.6|1941.04|1940.41|1261
1598458500000|2020-08-26 16:15:00|1945.23|1944.73|1945.7|1944.9|1946.3|1945.61|1944.1|1943.6|1511
1598458800000|2020-08-26 16:20:00|1945.71|1944.91|1944.5|1944|1946.66|1946.03|1944.31|1943.67|1426
1598459100000|2020-08-26 16:25:00|1944.49|1943.99|1944.77|1944.27|1945.28|1944.74|1944.12|1943.59|1393
1598459400000|2020-08-26 16:30:00|1944.85|1944.35|1945|1944.5|1946.18|1945.51|1944.48|1943.92|1338
1598459700000|2020-08-26 16:35:00|1945.06|1944.56|1945.39|1944.89|1945.94|1945.39|1944.47|1943.92|1184
1598460000000|2020-08-26 16:40:00|1945.37|1944.87|1943.71|1943.21|1945.51|1944.87|1943.5|1942.93|1164
1598460300000|2020-08-26 16:45:00|1943.72|1943.22|1944.25|1943.75|1944.77|1944.13|1943.25|1942.67|1045
1598460600000|2020-08-26 16:50:00|1944.26|1943.76|1945.13|1944.63|1946.01|1945.42|1944.16|1943.62|1161
1598460900000|2020-08-26 16:55:00|1945.26|1944.46|1943.76|1943.26|1945.46|1944.86|1943.61|1942.97|1127
1598461200000|2020-08-26 17:00:00|1943.78|1943.28|1947.61|1946.81|1948.17|1947.44|1943.78|1943.1|1441
1598461500000|2020-08-26 17:05:00|1947.6|1946.8|1948.04|1947.24|1948.26|1947.76|1946.52|1945.97|1207
1598461800000|2020-08-26 17:10:00|1948.05|1947.25|1949.53|1949.03|1950.02|1949.24|1948|1947.25|1431
1598462100000|2020-08-26 17:15:00|1949.5|1949|1950|1949.5|1950.38|1949.73|1948.92|1948.2|1365
1598462400000|2020-08-26 17:20:00|1950.15|1949.35|1947.31|1946.81|1950.27|1949.68|1947.22|1946.57|1473
1598462700000|2020-08-26 17:25:00|1947.29|1946.79|1944.63|1944.13|1947.79|1947.18|1944.37|1943.67|1369
1598463000000|2020-08-26 17:30:00|1944.62|1944.12|1944.84|1944.34|1946.4|1945.79|1943.86|1943.36|1431
1598463300000|2020-08-26 17:35:00|1944.92|1944.42|1947.17|1946.67|1947.29|1946.67|1944.91|1944.21|1232
1598463600000|2020-08-26 17:40:00|1947.16|1946.66|1946.75|1946.25|1947.66|1947.02|1946.45|1945.78|934
1598463900000|2020-08-26 17:45:00|1946.76|1946.26|1947.71|1946.91|1947.79|1947.16|1946.66|1946.02|888
1598464200000|2020-08-26 17:50:00|1947.59|1947.09|1947.84|1947.34|1948.42|1947.88|1946.85|1946.28|830
1598464500000|2020-08-26 17:55:00|1947.83|1947.33|1946.81|1946.01|1948.38|1947.74|1946.48|1945.81|1003
1598464800000|2020-08-26 18:00:00|1946.72|1946.22|1948.66|1947.86|1948.76|1948.18|1946.7|1946.13|1364
1598465100000|2020-08-26 18:05:00|1948.68|1947.88|1948.22|1947.72|1948.72|1948.06|1947.21|1946.61|1085
1598465400000|2020-08-26 18:10:00|1948.25|1947.75|1948.99|1948.49|1949.52|1948.87|1948|1947.43|1114
1598465700000|2020-08-26 18:15:00|1948.98|1948.48|1949.48|1948.68|1949.53|1948.89|1948.18|1947.61|1107
1598466000000|2020-08-26 18:20:00|1949.43|1948.63|1949.29|1948.79|1950.11|1949.52|1948.33|1947.59|1178
1598466300000|2020-08-26 18:25:00|1949.3|1948.8|1949.29|1948.79|1949.87|1949.28|1948.68|1948.02|1142
1598466600000|2020-08-26 18:30:00|1949.27|1948.77|1947.26|1946.76|1949.42|1948.88|1947.09|1946.46|1192
1598466900000|2020-08-26 18:35:00|1947.24|1946.74|1946.29|1945.79|1947.79|1947.23|1945.71|1945.04|1159
1598467200000|2020-08-26 18:40:00|1946.31|1945.81|1945.4|1944.9|1947.29|1946.64|1945.02|1944.43|976
1598467500000|2020-08-26 18:45:00|1945.39|1944.89|1947.62|1947.12|1947.63|1947.12|1945.34|1944.84|1016
1598467800000|2020-08-26 18:50:00|1947.79|1946.99|1947.3|1946.5|1948.5|1947.86|1946.29|1945.79|1132
1598468100000|2020-08-26 18:55:00|1947.33|1946.53|1946.65|1946.15|1947.52|1946.97|1945.72|1945.06|1148
1598468400000|2020-08-26 19:00:00|1946.6|1946.1|1946.09|1945.59|1946.76|1946.26|1945.54|1944.9|1004
1598468700000|2020-08-26 19:05:00|1946.15|1945.65|1949.18|1948.68|1949.41|1948.76|1946.15|1945.5|991
1598469000000|2020-08-26 19:10:00|1949.11|1948.61|1950.39|1949.59|1951.15|1950.48|1948.85|1948.34|1259
1598469300000|2020-08-26 19:15:00|1950.41|1949.61|1951.42|1950.92|1951.64|1951.03|1950.04|1949.51|968
1598469600000|2020-08-26 19:20:00|1951.43|1950.93|1951.95|1951.45|1952.88|1952.25|1950.97|1950.34|1314
1598469900000|2020-08-26 19:25:00|1951.92|1951.42|1952.54|1951.74|1953.09|1952.54|1951.77|1951.15|943
1598470200000|2020-08-26 19:30:00|1952.55|1951.75|1950.59|1949.79|1952.74|1952.14|1950.41|1949.76|1003
1598470500000|2020-08-26 19:35:00|1950.45|1949.95|1951.48|1950.68|1951.73|1951.13|1950.16|1949.46|1072
1598470800000|2020-08-26 19:40:00|1951.44|1950.64|1952.34|1951.54|1952.61|1951.94|1951.03|1950.43|1012
1598471100000|2020-08-26 19:45:00|1952.39|1951.59|1953.42|1952.92|1954.47|1953.97|1951.9|1951.35|1214
1598471400000|2020-08-26 19:50:00|1953.28|1952.78|1952.85|1952.35|1954.73|1954.14|1952.82|1952.15|1090
1598471700000|2020-08-26 19:55:00|1952.84|1952.34|1952.54|1952.04|1952.96|1952.35|1951.11|1950.61|1193
1598472000000|2020-08-26 20:00:00|1952.53|1952.03|1953.52|1952.72|1953.59|1953.02|1951.76|1951.19|542
1598472300000|2020-08-26 20:05:00|1953.49|1952.69|1953.62|1952.82|1953.89|1953.3|1953|1952.37|535
1598472600000|2020-08-26 20:10:00|1953.71|1952.91|1954.06|1953.26|1954.06|1953.41|1953.25|1952.6|386
1598472900000|2020-08-26 20:15:00|1953.98|1953.18|1954.31|1953.81|1954.43|1953.81|1953.37|1952.73|508
1598473200000|2020-08-26 20:20:00|1954.26|1953.76|1954.3|1953.5|1955.17|1954.61|1954.03|1953.46|534
1598473500000|2020-08-26 20:25:00|1954.31|1953.51|1954.32|1953.82|1954.61|1953.96|1954.03|1953.38|362
1598473800000|2020-08-26 20:30:00|1954.3|1953.8|1953.65|1953.15|1954.46|1953.96|1953.15|1952.57|494
1598474100000|2020-08-26 20:35:00|1953.72|1953.22|1953.8|1953|1954.19|1953.54|1952.91|1952.23|445
1598474400000|2020-08-26 20:40:00|1953.65|1953.15|1954.44|1953.64|1954.47|1953.87|1953.44|1952.81|389
1598474700000|2020-08-26 20:45:00|1954.33|1953.53|1954.9|1954.1|1955.1|1954.53|1953.99|1953.2|534
1598475000000|2020-08-26 20:50:00|1954.89|1954.09|1953.83|1953.03|1955.21|1954.61|1952.92|1950.91|658
1598475300000|2020-08-26 20:55:00|1953.84|1953.04|1954.55|1953.75|1955.64|1954.12|1953.59|1952.71|424
1598479200000|2020-08-26 22:00:00|1955.37|1954.57|1952.54|1951.74|1956.73|1954.65|1952.43|1951.31|617
1598479500000|2020-08-26 22:05:00|1952.55|1951.75|1952.33|1951.53|1953.57|1952.4|1951.87|1950.79|458
1598479800000|2020-08-26 22:10:00|1952.39|1951.59|1951.76|1950.96|1953.45|1952.54|1951.47|1950.35|497
1598480100000|2020-08-26 22:15:00|1951.78|1950.98|1952.05|1951.25|1952.86|1951.72|1951.71|1950.76|353
1598480400000|2020-08-26 22:20:00|1952.04|1951.24|1952.18|1951.38|1952.48|1951.89|1951.91|1951.11|398
1598480700000|2020-08-26 22:25:00|1952.13|1951.33|1952.46|1951.66|1952.67|1951.97|1952.13|1951.33|415
1598481000000|2020-08-26 22:30:00|1952.45|1951.65|1952|1951.2|1952.49|1951.77|1951.52|1950.72|411
1598481300000|2020-08-26 22:35:00|1951.97|1951.17|1952.01|1951.21|1952.32|1951.76|1951.82|1951.03|376
1598481600000|2020-08-26 22:40:00|1951.9|1951.4|1953.57|1952.77|1953.62|1953.04|1951.81|1951.14|525
1598481900000|2020-08-26 22:45:00|1953.5|1952.7|1952.76|1952.26|1953.98|1953.32|1952.45|1951.83|530
1598482200000|2020-08-26 22:50:00|1952.98|1952.18|1953.03|1952.23|1953.39|1952.53|1952.05|1951.25|463
1598482500000|2020-08-26 22:55:00|1953.04|1952.24|1953.48|1952.98|1954.02|1953.42|1952.74|1952.02|447
1598482800000|2020-08-26 23:00:00|1953.55|1953.05|1953.05|1952.55|1953.86|1953.21|1952.62|1952.08|384
1598483100000|2020-08-26 23:05:00|1953.04|1952.54|1953.2|1952.4|1953.79|1952.96|1952.63|1951.69|390
1598483400000|2020-08-26 23:10:00|1953.21|1952.41|1952.56|1951.76|1953.94|1953.16|1952.41|1951.68|367
1598483700000|2020-08-26 23:15:00|1952.6|1951.8|1951.37|1950.87|1952.84|1952.04|1951.16|1950.37|455
1598484000000|2020-08-26 23:20:00|1951.55|1950.75|1951.29|1950.49|1952.08|1950.92|1950.58|1949.85|494
1598484300000|2020-08-26 23:25:00|1951.28|1950.48|1951.87|1951.07|1951.95|1951.15|1951.01|1950.33|306
1598484600000|2020-08-26 23:30:00|1951.84|1951.04|1953.93|1953.13|1954.06|1953.42|1951.22|1950.49|550
1598484900000|2020-08-26 23:35:00|1953.94|1953.14|1953.05|1952.25|1953.99|1953.23|1952.95|1951.89|445
1598485200000|2020-08-26 23:40:00|1953.08|1952.28|1951.57|1950.77|1953.19|1952.39|1951.29|1950.59|560
1598485500000|2020-08-26 23:45:00|1951.59|1950.79|1952.39|1951.59|1952.55|1951.78|1951.49|1950.79|518
1598485800000|2020-08-26 23:50:00|1952.37|1951.57|1953.13|1952.33|1953.67|1952.87|1952.25|1951.04|484
1598486100000|2020-08-26 23:55:00|1953.11|1952.31|1954.04|1953.24|1954.65|1953.85|1952.94|1952.22|443
1598486400000|2020-08-27 00:00:00|1954.06|1953.26|1953.46|1952.66|1954.12|1953.32|1952.26|1951.46|706
1598486700000|2020-08-27 00:05:00|1953.45|1952.65|1953.75|1952.95|1953.82|1953.02|1952.69|1951.4|511
1598487000000|2020-08-27 00:10:00|1953.77|1952.97|1953.05|1952.25|1954.18|1953.54|1952.8|1951.61|506
1598487300000|2020-08-27 00:15:00|1953.03|1952.23|1952.98|1952.18|1954.4|1953.6|1952.67|1951.91|508
1598487600000|2020-08-27 00:20:00|1953.07|1952.27|1951.74|1950.94|1953.1|1952.3|1951.5|1950.7|606
1598487900000|2020-08-27 00:25:00|1951.75|1950.95|1951.92|1951.12|1952.48|1951.28|1951.09|1950.3|615
1598488200000|2020-08-27 00:30:00|1951.9|1951.1|1952.84|1952.04|1953.23|1952.59|1951.8|1950.67|483
1598488500000|2020-08-27 00:35:00|1952.73|1951.93|1951.81|1951.01|1952.84|1952.04|1950.87|1950.18|550
1598488800000|2020-08-27 00:40:00|1951.76|1950.96|1951.74|1950.94|1952.14|1951.34|1951.13|1950.02|581
1598489100000|2020-08-27 00:45:00|1951.75|1950.95|1950.01|1949.21|1952.07|1951.27|1949.9|1949.1|785
1598489400000|2020-08-27 00:50:00|1949.99|1949.19|1948.66|1947.86|1950.6|1949.8|1948.42|1947.62|816
1598489700000|2020-08-27 00:55:00|1948.7|1947.9|1950.67|1949.87|1950.97|1950.17|1948.19|1947.39|960
1598490000000|2020-08-27 01:00:00|1950.75|1949.95|1950.49|1949.69|1950.8|1950|1948.94|1948.14|1141
1598490300000|2020-08-27 01:05:00|1950.47|1949.67|1948.41|1947.61|1950.67|1949.87|1947.36|1946.67|1020
1598490600000|2020-08-27 01:10:00|1948.39|1947.59|1945.67|1944.87|1948.56|1947.76|1945.31|1944.62|1091
1598490900000|2020-08-27 01:15:00|1945.64|1944.84|1946.51|1945.71|1946.75|1945.95|1944.47|1943.77|1198
1598491200000|2020-08-27 01:20:00|1946.49|1945.69|1946.69|1945.89|1946.89|1946.16|1945.79|1944.99|835
1598491500000|2020-08-27 01:25:00|1946.57|1945.77|1945.69|1944.89|1947.09|1946.59|1944.83|1944.03|929
1598491800000|2020-08-27 01:30:00|1945.62|1944.82|1945.87|1945.07|1948.09|1947.29|1945.06|1944.26|1070
1598492100000|2020-08-27 01:35:00|1945.8|1945|1945.25|1944.45|1946.22|1945.42|1944.96|1944.26|828
1598492400000|2020-08-27 01:40:00|1945.3|1944.5|1945.24|1944.44|1946.18|1945.38|1945.03|1944.29|742
1598492700000|2020-08-27 01:45:00|1945.3|1944.5|1946.28|1945.48|1946.73|1945.98|1945.27|1944.47|798
1598493000000|2020-08-27 01:50:00|1946.29|1945.49|1944.05|1943.25|1946.54|1945.74|1943.5|1942.7|956
1598493300000|2020-08-27 01:55:00|1944.08|1943.28|1944.4|1943.6|1944.6|1943.8|1942.73|1941.93|879
1598493600000|2020-08-27 02:00:00|1944.35|1943.55|1945.3|1944.5|1945.71|1944.91|1943.27|1942.47|982
1598493900000|2020-08-27 02:05:00|1945.37|1944.57|1943.56|1942.76|1945.42|1944.62|1943.54|1942.74|632
1598494200000|2020-08-27 02:10:00|1943.55|1942.75|1943.4|1942.9|1943.71|1943|1942.16|1941.66|786
1598494500000|2020-08-27 02:15:00|1943.57|1943.07|1944.18|1943.38|1944.21|1943.41|1943.32|1942.59|455
1598494800000|2020-08-27 02:20:00|1944.14|1943.34|1944.15|1943.35|1944.48|1943.87|1943.52|1942.9|575
1598495100000|2020-08-27 02:25:00|1944.16|1943.36|1944.18|1943.38|1944.27|1943.74|1943.42|1942.63|364
1598495400000|2020-08-27 02:30:00|1944.2|1943.4|1945.41|1944.61|1945.71|1945.07|1944.01|1943.31|958
1598495700000|2020-08-27 02:35:00|1945.42|1944.62|1944.05|1943.25|1945.87|1945.12|1943.55|1942.75|934
1598496000000|2020-08-27 02:40:00|1944.04|1943.24|1942.79|1941.99|1944.24|1943.44|1942.56|1941.97|664
1598496300000|2020-08-27 02:45:00|1942.8|1942|1940.11|1939.31|1942.88|1942.08|1940.01|1939.21|1119
1598496600000|2020-08-27 02:50:00|1940.16|1939.36|1940.14|1939.64|1940.57|1939.77|1938.87|1938.07|1320
1598496900000|2020-08-27 02:55:00|1940.15|1939.65|1941.7|1940.9|1942.17|1941.39|1940.11|1939.4|954
1598497200000|2020-08-27 03:00:00|1941.72|1940.92|1942.29|1941.49|1942.71|1941.94|1941.36|1940.86|778
1598497500000|2020-08-27 03:05:00|1942.08|1941.58|1942.87|1942.07|1943.32|1942.6|1941.77|1941.11|726
1598497800000|2020-08-27 03:10:00|1942.86|1942.06|1942.22|1941.72|1943.33|1942.69|1942.03|1941.33|885
1598498100000|2020-08-27 03:15:00|1942.21|1941.71|1942.81|1942.31|1943.17|1942.6|1941.92|1941.3|695
1598498400000|2020-08-27 03:20:00|1942.99|1942.19|1943.17|1942.67|1943.59|1943.01|1942.59|1941.95|632
1598498700000|2020-08-27 03:25:00|1943.32|1942.52|1942.16|1941.66|1943.81|1943.14|1941.93|1941.3|796
1598499000000|2020-08-27 03:30:00|1942.14|1941.64|1942.56|1942.06|1942.9|1942.32|1940.88|1940.29|919
1598499300000|2020-08-27 03:35:00|1942.55|1942.05|1943.38|1942.58|1943.63|1942.92|1942.55|1941.97|701
1598499600000|2020-08-27 03:40:00|1943.42|1942.62|1943.84|1943.34|1944.14|1943.47|1942.9|1942.1|465
1598499900000|2020-08-27 03:45:00|1943.92|1943.42|1943.89|1943.09|1944.28|1943.65|1943.71|1943.06|427
1598500200000|2020-08-27 03:50:00|1943.93|1943.13|1943.34|1942.54|1944.13|1943.47|1943.15|1942.35|470
1598500500000|2020-08-27 03:55:00|1943.37|1942.57|1943.2|1942.4|1943.57|1942.77|1942.35|1941.55|578
1598500800000|2020-08-27 04:00:00|1943.19|1942.39|1942.18|1941.38|1943.47|1942.67|1941.53|1940.73|721
1598501100000|2020-08-27 04:05:00|1942.19|1941.39|1941.83|1941.03|1942.2|1941.56|1941.18|1940.38|540
1598501400000|2020-08-27 04:10:00|1941.82|1941.02|1941.68|1940.88|1942.15|1941.48|1941.4|1940.6|404
1598501700000|2020-08-27 04:15:00|1941.7|1940.9|1941.22|1940.42|1941.95|1941.29|1940.42|1939.84|541
1598502000000|2020-08-27 04:20:00|1941.21|1940.41|1941.21|1940.41|1941.42|1940.79|1940.78|1940.06|382
1598502300000|2020-08-27 04:25:00|1941.11|1940.31|1942.6|1941.8|1942.6|1941.98|1940.73|1940.05|594
1598502600000|2020-08-27 04:30:00|1942.59|1941.79|1943.07|1942.27|1944.31|1943.66|1942.36|1941.71|768
1598502900000|2020-08-27 04:35:00|1943.05|1942.25|1943.82|1943.02|1943.93|1943.13|1942.88|1942.08|532
1598503200000|2020-08-27 04:40:00|1943.76|1942.96|1942.97|1942.17|1943.76|1942.96|1942.71|1941.91|485
1598503500000|2020-08-27 04:45:00|1943.02|1942.22|1944.51|1943.71|1944.51|1943.87|1942.59|1941.85|573
1598503800000|2020-08-27 04:50:00|1944.52|1943.72|1944.83|1944.03|1944.86|1944.22|1943.87|1943.2|630
1598504100000|2020-08-27 04:55:00|1944.81|1944.01|1944.05|1943.25|1944.87|1944.19|1943.68|1943.04|467
1598504400000|2020-08-27 05:00:00|1944.04|1943.24|1943.83|1943.03|1944.04|1943.26|1943.31|1942.63|430
1598504700000|2020-08-27 05:05:00|1943.94|1943.14|1943.47|1942.67|1944.05|1943.25|1943.19|1942.52|390
1598505000000|2020-08-27 05:10:00|1943.49|1942.69|1943.47|1942.67|1944.13|1943.33|1943.37|1942.57|343
1598505300000|2020-08-27 05:15:00|1943.44|1942.64|1943.93|1943.13|1944.42|1943.78|1943.37|1942.57|493
1598505600000|2020-08-27 05:20:00|1943.96|1943.16|1945.24|1944.74|1945.49|1944.85|1943.73|1942.93|699
1598505900000|2020-08-27 05:25:00|1945.22|1944.72|1944.05|1943.25|1945.82|1945.02|1943.03|1942.53|758
1598506200000|2020-08-27 05:30:00|1944.1|1943.3|1942.65|1941.85|1944.12|1943.32|1942.04|1941.39|984
1598506500000|2020-08-27 05:35:00|1942.66|1941.86|1942.06|1941.26|1942.82|1942.02|1941.42|1940.81|856
1598506800000|2020-08-27 05:40:00|1942.04|1941.24|1942.73|1941.93|1942.92|1942.31|1941.91|1941.17|697
1598507100000|2020-08-27 05:45:00|1942.76|1941.96|1942.24|1941.44|1942.89|1942.18|1941.61|1940.85|736
1598507400000|2020-08-27 05:50:00|1942.19|1941.69|1941.64|1941.14|1942.65|1941.97|1941.1|1940.44|831
1598507700000|2020-08-27 05:55:00|1941.34|1940.84|1940.4|1939.6|1942.21|1941.43|1939.97|1939.17|870
1598508000000|2020-08-27 06:00:00|1940.42|1939.62|1942.13|1941.33|1942.64|1942.09|1940.11|1939.46|1096
1598508300000|2020-08-27 06:05:00|1942.15|1941.35|1940.02|1939.22|1942.95|1942.26|1939.51|1938.71|1210
1598508600000|2020-08-27 06:10:00|1939.95|1939.15|1939.62|1938.82|1940.74|1940|1939.5|1938.7|865
1598508900000|2020-08-27 06:15:00|1939.64|1938.84|1938.29|1937.79|1939.64|1938.84|1937.5|1936.7|1149
1598509200000|2020-08-27 06:20:00|1938.31|1937.81|1938.43|1937.63|1939.61|1938.97|1937.92|1937.12|790
1598509500000|2020-08-27 06:25:00|1938.56|1937.76|1939.48|1938.68|1940.03|1939.23|1938.06|1937.36|844
1598509800000|2020-08-27 06:30:00|1939.49|1938.69|1939.2|1938.4|1939.87|1939.2|1938.43|1937.63|808
1598510100000|2020-08-27 06:35:00|1939.19|1938.39|1941.79|1940.99|1941.91|1941.16|1938.91|1938.15|1044
1598510400000|2020-08-27 06:40:00|1941.72|1940.92|1942.1|1941.6|1942.69|1942.1|1941.15|1940.44|1141
1598510700000|2020-08-27 06:45:00|1942.14|1941.64|1943.61|1942.81|1943.87|1943.37|1942.05|1941.34|867
1598511000000|2020-08-27 06:50:00|1943.64|1942.84|1943.1|1942.6|1944.75|1944.23|1942.75|1942.06|1070
1598511300000|2020-08-27 06:55:00|1943.2|1942.7|1942.18|1941.68|1943.73|1943.09|1942.11|1941.47|814
1598511600000|2020-08-27 07:00:00|1942.14|1941.64|1941.73|1940.93|1942.5|1941.86|1940.59|1940.02|1004
1598511900000|2020-08-27 07:05:00|1941.76|1940.96|1939.42|1938.92|1941.77|1941.09|1938.91|1938.2|1234
1598512200000|2020-08-27 07:10:00|1939.4|1938.9|1941.47|1940.97|1942.79|1942.13|1939.34|1938.69|1248
1598512500000|2020-08-27 07:15:00|1941.46|1940.96|1941.07|1940.27|1941.65|1941.01|1940.13|1939.49|925
1598512800000|2020-08-27 07:20:00|1941.05|1940.25|1941.99|1941.49|1943.46|1942.96|1940.96|1940.25|1050
1598513100000|2020-08-27 07:25:00|1942|1941.5|1942.22|1941.72|1943.49|1942.94|1941.99|1941.44|1051
1598513400000|2020-08-27 07:30:00|1942.19|1941.69|1942.35|1941.55|1942.86|1942.27|1941.58|1940.97|951
1598513700000|2020-08-27 07:35:00|1942.11|1941.61|1943.48|1942.98|1944.38|1943.76|1941.89|1941.36|1079
1598514000000|2020-08-27 07:40:00|1943.49|1942.99|1945.26|1944.76|1945.45|1944.82|1942.87|1942.27|1000
1598514300000|2020-08-27 07:45:00|1945.28|1944.78|1947.73|1947.23|1948.17|1947.52|1945.21|1944.54|1353
1598514600000|2020-08-27 07:50:00|1947.75|1947.25|1947.24|1946.74|1949.22|1948.65|1946.92|1946.29|1169
1598514900000|2020-08-27 07:55:00|1947.38|1946.58|1946.79|1946.29|1947.4|1946.75|1946.24|1945.71|952
1598515200000|2020-08-27 08:00:00|1946.77|1946.27|1945.57|1945.07|1947.16|1946.55|1945.55|1944.92|833
1598515500000|2020-08-27 08:05:00|1945.52|1945.02|1945.29|1944.79|1946.08|1945.43|1944.38|1943.75|1028
1598515800000|2020-08-27 08:10:00|1945.3|1944.8|1943.93|1943.43|1946.27|1945.64|1943.87|1943.25|888
1598516100000|2020-08-27 08:15:00|1943.95|1943.45|1945.87|1945.37|1946.07|1945.54|1943.91|1943.31|913
1598516400000|2020-08-27 08:20:00|1945.86|1945.36|1945.17|1944.37|1946.32|1945.62|1944.24|1943.64|832
1598516700000|2020-08-27 08:25:00|1945.08|1944.58|1946.49|1945.99|1946.71|1946.1|1944.49|1943.82|933
1598517000000|2020-08-27 08:30:00|1946.51|1946.01|1945.61|1945.11|1947.02|1946.49|1945.61|1945.11|829
1598517300000|2020-08-27 08:35:00|1945.63|1945.13|1945.43|1944.93|1947.08|1946.43|1945.43|1944.76|695
1598517600000|2020-08-27 08:40:00|1945.46|1944.96|1945.08|1944.58|1945.72|1945.08|1944.37|1943.78|726
1598517900000|2020-08-27 08:45:00|1945.1|1944.6|1945.52|1945.02|1945.73|1945.06|1944.56|1943.91|593
1598518200000|2020-08-27 08:50:00|1945.54|1945.04|1942.67|1941.87|1945.66|1945.1|1942.37|1941.75|1068
1598518500000|2020-08-27 08:55:00|1942.66|1941.86|1942.88|1942.38|1943.43|1942.81|1942.35|1941.83|881
1598518800000|2020-08-27 09:00:00|1942.89|1942.39|1940.59|1940.09|1942.99|1942.49|1940.45|1939.94|1015
1598519100000|2020-08-27 09:05:00|1940.6|1940.1|1942.12|1941.62|1942.16|1941.66|1940.19|1939.59|979
1598519400000|2020-08-27 09:10:00|1942.11|1941.61|1943.51|1943.01|1943.82|1943.28|1942.02|1941.44|847
1598519700000|2020-08-27 09:15:00|1943.47|1942.97|1942.05|1941.55|1943.73|1943.14|1941.1|1940.55|898
1598520000000|2020-08-27 09:20:00|1942.11|1941.61|1942.26|1941.76|1942.65|1942.13|1941.49|1940.98|730
1598520300000|2020-08-27 09:25:00|1942.28|1941.78|1941.87|1941.37|1943.32|1942.68|1941.83|1941.33|832
1598520600000|2020-08-27 09:30:00|1941.88|1941.38|1941.14|1940.64|1941.88|1941.38|1939.45|1938.78|1151
1598520900000|2020-08-27 09:35:00|1941.29|1940.49|1940.35|1939.85|1941.32|1940.66|1940.31|1939.67|740
1598521200000|2020-08-27 09:40:00|1940.38|1939.88|1941.69|1941.19|1941.96|1941.33|1939.93|1939.3|688
1598521500000|2020-08-27 09:45:00|1941.68|1941.18|1941.67|1941.17|1942.39|1941.71|1941.05|1940.55|661
1598521800000|2020-08-27 09:50:00|1941.87|1941.07|1941.47|1940.97|1942.71|1942.06|1941.36|1940.73|618
1598522100000|2020-08-27 09:55:00|1941.56|1941.06|1942.51|1942.01|1942.6|1942.03|1941.56|1940.91|392
1598522400000|2020-08-27 10:00:00|1942.52|1942.02|1944.16|1943.36|1944.16|1943.46|1942.42|1941.79|648
1598522700000|2020-08-27 10:05:00|1944.14|1943.34|1944.09|1943.59|1944.29|1943.74|1943.62|1943.01|697
1598523000000|2020-08-27 10:10:00|1944.13|1943.63|1943.29|1942.79|1944.26|1943.63|1942.9|1942.31|567
1598523300000|2020-08-27 10:15:00|1943.32|1942.82|1942.13|1941.33|1943.33|1942.83|1941.3|1940.72|763
1598523600000|2020-08-27 10:20:00|1942.12|1941.32|1942.29|1941.49|1942.4|1941.81|1941.49|1940.92|620
1598523900000|2020-08-27 10:25:00|1942.15|1941.65|1942.25|1941.75|1942.57|1941.96|1941.57|1940.92|536
1598524200000|2020-08-27 10:30:00|1942.26|1941.76|1941.6|1941.1|1943.54|1942.93|1941.37|1940.84|656
1598524500000|2020-08-27 10:35:00|1941.58|1941.08|1940.22|1939.72|1941.78|1941.15|1940.2|1939.55|813
1598524800000|2020-08-27 10:40:00|1940.23|1939.73|1940.25|1939.75|1941|1940.45|1939.5|1938.86|818
1598525100000|2020-08-27 10:45:00|1940.18|1939.68|1940.86|1940.36|1941.81|1941.27|1939.89|1939.25|915
1598525400000|2020-08-27 10:50:00|1940.92|1940.42|1939.39|1938.89|1941.22|1940.6|1939.19|1938.69|993
1598525700000|2020-08-27 10:55:00|1939.26|1938.76|1940.48|1939.98|1940.65|1940.15|1938.96|1938.36|955
1598526000000|2020-08-27 11:00:00|1940.47|1939.97|1938.95|1938.45|1940.67|1940.12|1938.56|1937.93|1067
1598526300000|2020-08-27 11:05:00|1938.96|1938.46|1939.14|1938.34|1939.33|1938.77|1937.61|1937|992
1598526600000|2020-08-27 11:10:00|1939.16|1938.36|1939.46|1938.96|1939.68|1939.04|1938.06|1937.42|722
1598526900000|2020-08-27 11:15:00|1939.45|1938.95|1940.22|1939.42|1940.51|1939.85|1939.4|1938.78|774
1598527200000|2020-08-27 11:20:00|1940.21|1939.41|1941.57|1940.77|1941.64|1941.03|1940.07|1939.4|830
1598527500000|2020-08-27 11:25:00|1941.58|1940.78|1942.33|1941.83|1942.94|1942.27|1941.31|1940.7|975
1598527800000|2020-08-27 11:30:00|1942.48|1941.68|1942.21|1941.71|1943.04|1942.4|1941.84|1941.24|824
1598528100000|2020-08-27 11:35:00|1942.13|1941.63|1941.72|1941.22|1942.65|1942.03|1940.96|1940.46|789
1598528400000|2020-08-27 11:40:00|1941.85|1941.05|1943.58|1942.78|1943.78|1942.98|1941.43|1940.74|844
1598528700000|2020-08-27 11:45:00|1943.56|1942.76|1942.2|1941.7|1944.06|1943.42|1942.13|1941.54|988
1598529000000|2020-08-27 11:50:00|1942.24|1941.74|1940.72|1940.22|1942.36|1941.74|1940.49|1939.92|988
1598529300000|2020-08-27 11:55:00|1940.67|1940.17|1941.29|1940.49|1941.47|1940.81|1939.46|1938.88|1106
1598529600000|2020-08-27 12:00:00|1941.31|1940.51|1940.04|1939.54|1942.22|1941.42|1939.79|1938.99|1067
1598529900000|2020-08-27 12:05:00|1940.02|1939.52|1939.41|1938.61|1941.13|1940.48|1939.06|1938.32|946
1598530200000|2020-08-27 12:10:00|1939.44|1938.64|1940.23|1939.73|1941.11|1940.41|1939.05|1938.25|944
1598530500000|2020-08-27 12:15:00|1940.38|1939.58|1940.8|1940.3|1941.43|1940.77|1940.1|1939.43|913
1598530800000|2020-08-27 12:20:00|1940.84|1940.34|1940.79|1940.29|1941.17|1940.67|1936.98|1936.22|1556
1598531100000|2020-08-27 12:25:00|1940.87|1940.37|1940.7|1939.9|1941.31|1940.38|1939.54|1938.89|1072
1598531400000|2020-08-27 12:30:00|1940.7|1939.9|1935.7|1934.9|1942.3|1941.71|1934.33|1933.53|2912
1598531700000|2020-08-27 12:35:00|1935.75|1934.95|1934.5|1933.7|1937.48|1936.93|1933.07|1932.27|2739
1598532000000|2020-08-27 12:40:00|1934.58|1933.78|1936.35|1935.55|1936.97|1936.26|1932.83|1932.03|2496
1598532300000|2020-08-27 12:45:00|1936.28|1935.48|1942.16|1941.36|1943.65|1942.98|1935.81|1935.01|2859
1598532600000|2020-08-27 12:50:00|1942.2|1941.4|1943.81|1943.01|1944.45|1943.65|1940.85|1940.05|2543
1598532900000|2020-08-27 12:55:00|1943.79|1942.99|1940.27|1939.47|1944.02|1943.22|1939.89|1939.26|2293
1598533200000|2020-08-27 13:00:00|1940.28|1939.48|1941.32|1940.52|1942.54|1941.74|1939.63|1938.83|2472
1598533500000|2020-08-27 13:05:00|1941.3|1940.5|1946.82|1946.02|1953.18|1952.38|1939.1|1938.3|3228
1598533800000|2020-08-27 13:10:00|1946.85|1946.05|1958.31|1957.51|1958.66|1957.86|1946.03|1945.23|3505
1598534100000|2020-08-27 13:15:00|1958.27|1957.47|1975.09|1974.29|1975.4|1974.31|1957.65|1956.65|3625
1598534400000|2020-08-27 13:20:00|1975.11|1974.31|1965.6|1964.8|1977.6|1976.48|1965.44|1964.57|3710
1598534700000|2020-08-27 13:25:00|1965.55|1964.75|1970.96|1970.16|1972.54|1971.3|1963.15|1962.14|3426
1598535000000|2020-08-27 13:30:00|1971.02|1970.22|1954.54|1953.74|1971.74|1970.94|1950.83|1950.03|3589
1598535300000|2020-08-27 13:35:00|1954.68|1953.88|1946.53|1945.73|1958.41|1957.61|1945.43|1944.4|3632
1598535600000|2020-08-27 13:40:00|1946.68|1945.88|1946.61|1945.81|1950.04|1949.24|1941.81|1940.47|3607
1598535900000|2020-08-27 13:45:00|1946.63|1945.83|1941.01|1940.21|1946.69|1945.89|1932.18|1931.38|3682
1598536200000|2020-08-27 13:50:00|1941.05|1940.25|1943.86|1943.06|1946.53|1945.73|1937.72|1936.92|3493
1598536500000|2020-08-27 13:55:00|1943.79|1942.99|1941.43|1940.63|1945.51|1943.68|1938.69|1937.89|3359
1598536800000|2020-08-27 14:00:00|1941.36|1940.56|1928.45|1927.65|1941.76|1940.96|1926.01|1925.33|3663
1598537100000|2020-08-27 14:05:00|1928.61|1927.81|1915.14|1914.64|1929.05|1928.52|1910.51|1909.71|3769
1598537400000|2020-08-27 14:10:00|1915.26|1914.76|1924.08|1923.28|1928|1925.14|1914.86|1913.96|3695
1598537700000|2020-08-27 14:15:00|1923.96|1923.16|1929.48|1928.68|1929.67|1928.87|1918|1917.2|3394
1598538000000|2020-08-27 14:20:00|1929.47|1928.67|1926.67|1925.87|1929.83|1929.03|1920.98|1920.18|3214
1598538300000|2020-08-27 14:25:00|1926.74|1925.94|1929.79|1928.99|1930.51|1929.78|1925.68|1924.88|3204
1598538600000|2020-08-27 14:30:00|1929.83|1929.03|1924.59|1923.79|1930.1|1929.3|1923.91|1923.11|3159
1598538900000|2020-08-27 14:35:00|1924.66|1923.86|1924.92|1924.12|1928.43|1927.63|1923.78|1922.98|2762
1598539200000|2020-08-27 14:40:00|1924.91|1924.11|1922.42|1921.62|1925.95|1925.15|1919.96|1919.16|2893
1598539500000|2020-08-27 14:45:00|1922.4|1921.6|1917.7|1916.9|1922.4|1921.6|1917.12|1916.43|2904
1598539800000|2020-08-27 14:50:00|1917.71|1916.91|1918.29|1917.49|1922.37|1921.75|1916.43|1915.78|3070
1598540100000|2020-08-27 14:55:00|1918.18|1917.38|1920.33|1919.53|1921.71|1921.04|1914.59|1914.09|3170
1598540400000|2020-08-27 15:00:00|1920.32|1919.52|1922.5|1921.7|1925.04|1924.24|1919.63|1918.85|3091
1598540700000|2020-08-27 15:05:00|1922.48|1921.68|1923.43|1922.93|1926.45|1925.67|1922.33|1921.53|2924
1598541000000|2020-08-27 15:10:00|1923.46|1922.96|1918.8|1918|1923.85|1923.28|1917.68|1917.18|2944
1598541300000|2020-08-27 15:15:00|1918.95|1918.15|1919.32|1918.82|1920.75|1919.95|1916.81|1916.28|2860
1598541600000|2020-08-27 15:20:00|1919.33|1918.83|1922.25|1921.45|1923.65|1923|1918.33|1917.55|2750
1598541900000|2020-08-27 15:25:00|1922.19|1921.39|1918.55|1917.75|1923.01|1922.35|1917.81|1917.15|2687
1598542200000|2020-08-27 15:30:00|1918.5|1917.7|1921.05|1920.55|1922.18|1921.57|1918.17|1917.67|2750
1598542500000|2020-08-27 15:35:00|1921.04|1920.54|1925.3|1924.5|1925.43|1924.8|1920.74|1920.19|2695
1598542800000|2020-08-27 15:40:00|1925.35|1924.55|1929.19|1928.69|1929.76|1929.08|1924.35|1923.55|2691
1598543100000|2020-08-27 15:45:00|1929.2|1928.7|1931.26|1930.76|1931.81|1931.01|1927.47|1926.87|2944
1598543400000|2020-08-27 15:50:00|1931.18|1930.68|1931.65|1931.15|1932.41|1931.88|1929.18|1928.55|2435
1598543700000|2020-08-27 15:55:00|1931.57|1931.07|1929.31|1928.51|1932.7|1932.06|1928.41|1927.82|2532
1598544000000|2020-08-27 16:00:00|1929.29|1928.49|1929.82|1929.02|1930.17|1929.37|1926.35|1925.6|1559
1598544300000|2020-08-27 16:05:00|1929.9|1929.1|1930.83|1930.33|1931.02|1930.4|1928.82|1928.32|1640
1598544600000|2020-08-27 16:10:00|1930.82|1930.32|1928.49|1927.99|1932.01|1931.48|1928|1927.38|1610
1598544900000|2020-08-27 16:15:00|1928.53|1928.03|1929.83|1929.03|1931.1|1930.53|1927.72|1926.92|2378
1598545200000|2020-08-27 16:20:00|1929.82|1929.02|1929.81|1929.01|1931.25|1930.65|1927.55|1926.75|2241
1598545500000|2020-08-27 16:25:00|1929.79|1928.99|1923.82|1923.02|1929.82|1929.02|1923.65|1922.85|2331
1598545800000|2020-08-27 16:30:00|1923.84|1923.04|1926.79|1925.99|1928.02|1927.33|1923.66|1923.04|2363
1598546100000|2020-08-27 16:35:00|1926.6|1925.8|1925.65|1924.85|1927.18|1926.38|1924.43|1923.82|2313
1598546400000|2020-08-27 16:40:00|1925.64|1924.84|1924.85|1924.05|1926.44|1925.64|1923.67|1922.87|1991
1598546700000|2020-08-27 16:45:00|1924.82|1924.02|1920.4|1919.9|1925.55|1924.75|1920.36|1919.56|2386
1598547000000|2020-08-27 16:50:00|1920.57|1919.77|1921.41|1920.91|1921.95|1921.22|1920.02|1919.22|2416
1598547300000|2020-08-27 16:55:00|1921.39|1920.89|1920.95|1920.45|1922.89|1922.26|1920.72|1920.14|2296
1598547600000|2020-08-27 17:00:00|1921.05|1920.55|1922.89|1922.09|1924.61|1923.91|1919.6|1919.1|1728
1598547900000|2020-08-27 17:05:00|1922.88|1922.08|1925.8|1925|1926.64|1925.84|1921.68|1920.88|1536
1598548200000|2020-08-27 17:10:00|1925.82|1925.02|1924.1|1923.3|1926.52|1925.96|1923.85|1923.3|1226
1598548500000|2020-08-27 17:15:00|1924.03|1923.23|1925.25|1924.45|1925.84|1925.14|1923.55|1922.75|1201
1598548800000|2020-08-27 17:20:00|1925.26|1924.46|1924.76|1923.96|1927.17|1926.37|1924.59|1923.79|1337
1598549100000|2020-08-27 17:25:00|1924.82|1924.02|1927.76|1926.96|1928.28|1927.72|1924.56|1923.9|1478
1598549400000|2020-08-27 17:30:00|1927.75|1927.25|1929.1|1928.6|1929.57|1928.93|1927.23|1926.52|1536
1598549700000|2020-08-27 17:35:00|1929.07|1928.57|1927.73|1927.23|1930.88|1930.31|1927.66|1926.86|1668
1598550000000|2020-08-27 17:40:00|1927.69|1927.19|1928.3|1927.8|1928.64|1928.07|1926.94|1926.44|1277
1598550300000|2020-08-27 17:45:00|1928.45|1927.65|1929.97|1929.17|1931.53|1930.82|1928.12|1927.57|1372
1598550600000|2020-08-27 17:50:00|1930.02|1929.22|1929.12|1928.32|1930.36|1929.7|1928.07|1927.27|1138
1598550900000|2020-08-27 17:55:00|1929.13|1928.33|1931.32|1930.52|1932.5|1931.72|1929.13|1928.33|1442
1598551200000|2020-08-27 18:00:00|1931.3|1930.5|1931.27|1930.47|1931.7|1930.9|1928.71|1927.91|1453
1598551500000|2020-08-27 18:05:00|1931.28|1930.48|1930.21|1929.41|1931.57|1930.77|1930.04|1929.24|965
1598551800000|2020-08-27 18:10:00|1930.17|1929.37|1930.16|1929.36|1932.33|1931.53|1929.63|1929|1137
1598552100000|2020-08-27 18:15:00|1930.18|1929.38|1930.8|1930|1930.89|1930.26|1928.87|1928.28|1126
1598552400000|2020-08-27 18:20:00|1930.88|1930.08|1930.65|1930.15|1931.88|1931.08|1929.62|1929.09|1225
1598552700000|2020-08-27 18:25:00|1930.64|1930.14|1931.93|1931.43|1932.26|1931.62|1930.38|1929.83|1281
1598553000000|2020-08-27 18:30:00|1931.95|1931.45|1931.02|1930.52|1932.33|1931.6|1930.4|1929.9|1247
1598553300000|2020-08-27 18:35:00|1930.99|1930.49|1934.91|1934.11|1935.62|1934.99|1930.99|1930.49|1453
1598553600000|2020-08-27 18:40:00|1934.87|1934.07|1932.97|1932.17|1935.19|1934.51|1932.55|1931.86|1202
1598553900000|2020-08-27 18:45:00|1933.05|1932.25|1933.12|1932.32|1934.47|1933.76|1932.6|1931.86|1150
1598554200000|2020-08-27 18:50:00|1933.04|1932.24|1930.91|1930.41|1933.71|1933.06|1930.63|1930.08|1108
1598554500000|2020-08-27 18:55:00|1931.05|1930.25|1930.72|1930.22|1932.16|1931.44|1930.34|1929.82|1105
1598554800000|2020-08-27 19:00:00|1930.73|1930.23|1931.09|1930.59|1932.73|1932.11|1930.59|1930.09|1147
1598555100000|2020-08-27 19:05:00|1931.1|1930.6|1930.82|1930.32|1931.36|1930.79|1929.85|1929.11|946
1598555400000|2020-08-27 19:10:00|1930.86|1930.36|1929.46|1928.96|1931.99|1931.26|1929.32|1928.71|1149
1598555700000|2020-08-27 19:15:00|1929.45|1928.95|1930.25|1929.45|1931.27|1930.47|1929.43|1928.79|926
1598556000000|2020-08-27 19:20:00|1930.34|1929.54|1931.19|1930.69|1931.75|1930.96|1930.06|1929.26|781
1598556300000|2020-08-27 19:25:00|1931.2|1930.7|1931.24|1930.74|1931.75|1930.95|1930.79|1930.08|906
1598556600000|2020-08-27 19:30:00|1931.44|1930.64|1931.99|1931.49|1932.35|1931.85|1931.28|1930.64|972
1598556900000|2020-08-27 19:35:00|1932.01|1931.51|1933.27|1932.77|1933.52|1932.94|1931.69|1931.14|1027
1598557200000|2020-08-27 19:40:00|1933.26|1932.76|1931.48|1930.98|1934.4|1933.67|1931.34|1930.66|935
1598557500000|2020-08-27 19:45:00|1931.47|1930.97|1932.42|1931.92|1933.66|1933.16|1931.16|1930.57|883
1598557800000|2020-08-27 19:50:00|1932.4|1931.9|1930.84|1930.34|1933.02|1932.46|1930.67|1930.07|1064
1598558100000|2020-08-27 19:55:00|1930.82|1930.32|1930.17|1929.67|1931.42|1930.85|1928.7|1927.94|1149
1598558400000|2020-08-27 20:00:00|1930.1|1929.6|1930.45|1929.95|1931.29|1930.68|1929.83|1929.18|548
1598558700000|2020-08-27 20:05:00|1930.44|1929.94|1931.15|1930.65|1931.34|1930.73|1929.95|1929.32|458
1598559000000|2020-08-27 20:10:00|1931.12|1930.62|1930.08|1929.58|1931.71|1931.08|1929.81|1929.16|399
1598559300000|2020-08-27 20:15:00|1930.1|1929.6|1928.54|1928.04|1930.1|1929.6|1927.53|1926.9|460
1598559600000|2020-08-27 20:20:00|1928.6|1928.1|1929.22|1928.42|1929.26|1928.76|1928.54|1927.9|279
1598559900000|2020-08-27 20:25:00|1929.23|1928.43|1928.98|1928.18|1929.36|1928.78|1928.18|1927.62|282
1598560200000|2020-08-27 20:30:00|1928.88|1928.08|1928.85|1928.05|1929.32|1928.64|1928.51|1927.85|359
1598560500000|2020-08-27 20:35:00|1928.86|1928.06|1928.92|1928.12|1929.19|1928.54|1928.62|1927.93|240
1598560800000|2020-08-27 20:40:00|1928.85|1928.05|1928.85|1928.05|1929.42|1928.75|1928.77|1928.04|266
1598561100000|2020-08-27 20:45:00|1929.46|1927.36|1928.22|1927.42|1929.59|1928.35|1928.02|1927.22|319
1598561400000|2020-08-27 20:50:00|1928.23|1927.43|1928.87|1928.07|1929.38|1928.58|1928.18|1927.38|236
1598561700000|2020-08-27 20:55:00|1928.77|1927.97|1929.83|1929.03|1930.53|1929.32|1928.62|1927.85|379
1598565600000|2020-08-27 22:00:00|1931.14|1930.34|1930.43|1929.63|1931.99|1931.19|1930.16|1929.36|528
1598565900000|2020-08-27 22:05:00|1930.39|1929.59|1929.28|1928.78|1930.61|1929.81|1929.01|1928.21|365
1598566200000|2020-08-27 22:10:00|1929.44|1928.64|1929.5|1928.7|1930.23|1929.43|1929.11|1928.31|265
1598566500000|2020-08-27 22:15:00|1929.53|1928.73|1928.63|1927.83|1929.56|1928.76|1928.24|1927.59|261
1598566800000|2020-08-27 22:20:00|1928.71|1927.91|1928.81|1928.01|1929.18|1928.5|1928.39|1927.7|217
1598567100000|2020-08-27 22:25:00|1928.8|1928|1928.66|1927.86|1928.92|1928.12|1928.4|1927.6|208
1598567400000|2020-08-27 22:30:00|1928.68|1927.88|1928.68|1927.88|1929.06|1928.26|1928.53|1927.73|203
1598567700000|2020-08-27 22:35:00|1928.74|1927.94|1930.05|1929.25|1930.12|1929.32|1928.47|1927.67|322
1598568000000|2020-08-27 22:40:00|1930.07|1929.27|1930.63|1929.83|1931.1|1930.3|1930.06|1929.26|432
1598568300000|2020-08-27 22:45:00|1930.62|1929.82|1929.59|1928.79|1930.65|1929.85|1929.22|1928.62|333
1598568600000|2020-08-27 22:50:00|1929.57|1928.77|1928.63|1928.13|1929.58|1928.79|1928.56|1927.76|299
1598568900000|2020-08-27 22:55:00|1928.78|1927.98|1927.88|1927.08|1928.87|1928.25|1927.49|1926.7|374
1598569200000|2020-08-27 23:00:00|1927.93|1927.13|1928.94|1928.14|1929.1|1928.3|1927.84|1927.11|259
1598569500000|2020-08-27 23:05:00|1929.01|1928.21|1929.11|1928.31|1929.64|1928.84|1928.94|1928.14|232
1598569800000|2020-08-27 23:10:00|1929.15|1928.35|1929.15|1928.35|1929.44|1928.7|1928.91|1928.18|215
1598570100000|2020-08-27 23:15:00|1929.16|1928.36|1929.2|1928.4|1929.24|1928.53|1929.03|1928.25|163
1598570400000|2020-08-27 23:20:00|1929.19|1928.39|1927.6|1926.8|1929.26|1928.46|1927.09|1926.43|452
1598570700000|2020-08-27 23:25:00|1927.55|1926.75|1927.82|1927.02|1928.05|1927.25|1927.03|1926.34|337
1598571000000|2020-08-27 23:30:00|1927.83|1927.03|1928.74|1927.94|1928.85|1928.05|1927.66|1926.86|279
1598571300000|2020-08-27 23:35:00|1928.72|1927.92|1928.91|1928.11|1929.05|1928.25|1928.11|1927.31|398
1598571600000|2020-08-27 23:40:00|1928.95|1928.15|1927.89|1927.09|1929.01|1928.21|1927.56|1927|463
1598571900000|2020-08-27 23:45:00|1927.77|1927.27|1929.22|1928.42|1929.23|1928.43|1926.94|1926.27|640
1598572200000|2020-08-27 23:50:00|1929.25|1928.45|1928.63|1927.83|1930.43|1929.82|1928.45|1927.81|537
1598572500000|2020-08-27 23:55:00|1928.64|1927.84|1928.56|1927.76|1928.88|1928.13|1928.04|1927.51|373
1598572800000|2020-08-28 00:00:00|1928.57|1927.77|1926.18|1925.38|1928.57|1927.77|1925.38|1924.88|979
1598573100000|2020-08-28 00:05:00|1926.01|1925.21|1925.24|1924.44|1927.03|1926.23|1924.29|1923.79|775
1598573400000|2020-08-28 00:10:00|1925.27|1924.47|1926.25|1925.45|1926.41|1925.61|1923.52|1923.02|766
1598573700000|2020-08-28 00:15:00|1926.23|1925.43|1927.73|1926.93|1928.17|1927.37|1925.88|1925.08|694
1598574000000|2020-08-28 00:20:00|1927.72|1926.92|1927.97|1927.17|1928.8|1928.15|1926.95|1926.45|680
1598574300000|2020-08-28 00:25:00|1928.09|1927.29|1928.67|1927.87|1929.3|1928.69|1927.68|1926.92|668
1598574600000|2020-08-28 00:30:00|1928.7|1927.9|1927.56|1926.76|1928.71|1927.91|1926.96|1926.46|606
1598574900000|2020-08-28 00:35:00|1927.47|1926.67|1928.79|1927.99|1928.9|1928.1|1926.95|1926.31|529
1598575200000|2020-08-28 00:40:00|1928.77|1927.97|1928.26|1927.46|1929.7|1928.9|1927.7|1927.02|589
1598575500000|2020-08-28 00:45:00|1928.25|1927.45|1928.09|1927.29|1928.67|1927.87|1927.79|1926.99|445
1598575800000|2020-08-28 00:50:00|1928.08|1927.28|1930.07|1929.27|1930.69|1929.89|1927.77|1926.99|541
1598576100000|2020-08-28 00:55:00|1930.08|1929.28|1929.94|1929.44|1930.48|1929.88|1929.59|1928.9|511
1598576400000|2020-08-28 01:00:00|1929.86|1929.36|1930.65|1929.85|1931.76|1930.96|1929.54|1928.89|1123
1598576700000|2020-08-28 01:05:00|1930.69|1929.89|1930.68|1930.18|1931.91|1931.11|1930.35|1929.69|835
1598577000000|2020-08-28 01:10:00|1930.59|1930.09|1931.63|1930.83|1931.89|1931.09|1930.32|1929.57|579
1598577300000|2020-08-28 01:15:00|1931.64|1930.84|1930.45|1929.95|1931.64|1930.84|1930.45|1929.85|673
1598577600000|2020-08-28 01:20:00|1930.33|1929.83|1930.85|1930.05|1930.88|1930.08|1929.63|1928.97|698
1598577900000|2020-08-28 01:25:00|1930.84|1930.04|1930.28|1929.48|1931.87|1931.07|1930.03|1929.39|649
1598578200000|2020-08-28 01:30:00|1930.21|1929.71|1929.42|1928.92|1930.42|1929.73|1929.33|1928.72|781
1598578500000|2020-08-28 01:35:00|1929.32|1928.82|1929.96|1929.16|1930.34|1929.67|1929.2|1928.6|685
1598578800000|2020-08-28 01:40:00|1929.93|1929.13|1932.72|1931.92|1932.83|1932.22|1929.56|1928.76|823
1598579100000|2020-08-28 01:45:00|1932.81|1932.01|1935.7|1934.9|1936.72|1936.11|1931.76|1931.19|1278
1598579400000|2020-08-28 01:50:00|1935.73|1934.93|1935.62|1934.82|1937.08|1936.54|1934.92|1934.3|1169
1598579700000|2020-08-28 01:55:00|1935.59|1934.79|1936.04|1935.54|1937.09|1936.38|1935.42|1934.67|916
1598580000000|2020-08-28 02:00:00|1936|1935.5|1935.84|1935.04|1936.69|1935.89|1935.22|1934.42|687
1598580300000|2020-08-28 02:05:00|1935.83|1935.03|1937.15|1936.35|1938.34|1937.78|1935.51|1934.84|918
1598580600000|2020-08-28 02:10:00|1937.16|1936.36|1935.81|1935.01|1937.22|1936.72|1935.08|1934.28|794
1598580900000|2020-08-28 02:15:00|1935.79|1934.99|1935.36|1934.56|1936.65|1935.85|1935.27|1934.55|583
1598581200000|2020-08-28 02:20:00|1935.42|1934.62|1934.77|1933.97|1935.9|1935.2|1934.46|1933.89|652
1598581500000|2020-08-28 02:25:00|1934.78|1933.98|1934.98|1934.18|1935.97|1935.38|1934.47|1933.86|660
1598581800000|2020-08-28 02:30:00|1935.05|1934.25|1934.67|1934.17|1936.08|1935.28|1934.61|1933.81|829
1598582100000|2020-08-28 02:35:00|1934.66|1934.16|1934.23|1933.43|1935.31|1934.51|1933.47|1932.74|751
1598582400000|2020-08-28 02:40:00|1934.21|1933.41|1934.96|1934.16|1934.96|1934.29|1933.41|1932.82|701
1598582700000|2020-08-28 02:45:00|1935|1934.2|1935.35|1934.55|1935.73|1934.93|1934.47|1933.82|817
1598583000000|2020-08-28 02:50:00|1935.3|1934.5|1935.86|1935.06|1936.39|1935.76|1934.98|1934.34|753
1598583300000|2020-08-28 02:55:00|1935.94|1935.14|1936.2|1935.4|1936.54|1935.74|1935.12|1934.62|553
1598583600000|2020-08-28 03:00:00|1936.17|1935.37|1939.46|1938.66|1939.8|1939.27|1936.03|1935.23|1023
1598583900000|2020-08-28 03:05:00|1939.49|1938.69|1936.94|1936.44|1939.49|1938.69|1936.65|1936.01|851
1598584200000|2020-08-28 03:10:00|1936.93|1936.43|1937.55|1936.75|1937.57|1936.97|1936.58|1936|496
1598584500000|2020-08-28 03:15:00|1937.35|1936.85|1937.6|1936.8|1937.7|1937.04|1936.5|1935.94|583
1598584800000|2020-08-28 03:20:00|1937.35|1936.85|1937.64|1936.84|1937.9|1937.24|1937.01|1936.4|405
1598585100000|2020-08-28 03:25:00|1937.67|1936.87|1938.06|1937.56|1938.24|1937.66|1937.02|1936.28|459
1598585400000|2020-08-28 03:30:00|1938.07|1937.57|1937.1|1936.6|1938.52|1937.81|1936.74|1936.13|582
1598585700000|2020-08-28 03:35:00|1937.33|1936.53|1936.8|1936.3|1937.57|1936.86|1936.73|1936.04|380
1598586000000|2020-08-28 03:40:00|1936.98|1936.18|1937.31|1936.51|1937.54|1936.89|1936.6|1936|452
1598586300000|2020-08-28 03:45:00|1937.34|1936.54|1937.59|1937.09|1938.22|1937.61|1937.01|1936.46|549
1598586600000|2020-08-28 03:50:00|1937.57|1937.07|1940.68|1940.18|1941.11|1940.61|1937.52|1936.93|938
1598586900000|2020-08-28 03:55:00|1940.6|1940.1|1941.21|1940.71|1941.49|1940.89|1940.23|1939.65|788
1598587200000|2020-08-28 04:00:00|1941.22|1940.72|1939.84|1939.34|1941.22|1940.72|1939.8|1939.23|714
1598587500000|2020-08-28 04:05:00|1939.86|1939.36|1940.07|1939.57|1940.29|1939.73|1939.47|1938.97|515
1598587800000|2020-08-28 04:10:00|1940.08|1939.58|1940.09|1939.59|1940.26|1939.63|1939.16|1938.66|508
1598588100000|2020-08-28 04:15:00|1940.05|1939.55|1939.58|1939.08|1940.26|1939.74|1939.37|1938.76|419
1598588400000|2020-08-28 04:20:00|1939.67|1939.17|1941.6|1941.1|1942.03|1941.46|1939.57|1938.9|479
1598588700000|2020-08-28 04:25:00|1941.73|1941.23|1940.93|1940.43|1942.64|1942.07|1940.83|1940.26|571
1598589000000|2020-08-28 04:30:00|1940.94|1940.44|1940.93|1940.43|1941.64|1941.01|1940.19|1939.69|561
1598589300000|2020-08-28 04:35:00|1940.92|1940.42|1940.98|1940.48|1941.08|1940.48|1940.12|1939.51|457
1598589600000|2020-08-28 04:40:00|1941.02|1940.52|1941.84|1941.34|1943.35|1942.57|1940.26|1939.58|719
1598589900000|2020-08-28 04:45:00|1941.83|1941.33|1942.36|1941.56|1942.76|1942.09|1941.57|1940.88|581
1598590200000|2020-08-28 04:50:00|1942.37|1941.57|1941.98|1941.18|1942.81|1942.18|1941.67|1941.04|440
1598590500000|2020-08-28 04:55:00|1941.82|1941.32|1943.21|1942.41|1943.56|1942.91|1941.46|1940.88|654
1598590800000|2020-08-28 05:00:00|1943.18|1942.38|1943.14|1942.34|1944.62|1943.99|1943.14|1942.34|831
1598591100000|2020-08-28 05:05:00|1943.06|1942.56|1945.55|1944.75|1945.88|1945.2|1942.6|1941.89|1222
1598591400000|2020-08-28 05:10:00|1945.57|1944.77|1942.44|1941.64|1945.57|1944.77|1942.31|1941.64|1429
1598591700000|2020-08-28 05:15:00|1942.51|1941.71|1943.06|1942.56|1943.45|1942.86|1941.44|1940.79|1161
1598592000000|2020-08-28 05:20:00|1943.09|1942.59|1943.99|1943.49|1945.47|1944.85|1943.07|1942.38|1068
1598592300000|2020-08-28 05:25:00|1944.21|1943.41|1942.18|1941.68|1944.42|1943.82|1942.05|1941.51|860
1598592600000|2020-08-28 05:30:00|1942.15|1941.65|1941.07|1940.57|1944.01|1943.42|1940.84|1940.3|1171
1598592900000|2020-08-28 05:35:00|1941.06|1940.56|1941.86|1941.06|1942.26|1941.7|1940.86|1940.2|846
1598593200000|2020-08-28 05:40:00|1941.92|1941.12|1945.09|1944.59|1946.09|1945.29|1941.88|1941.08|1233
1598593500000|2020-08-28 05:45:00|1945.1|1944.6|1943.2|1942.4|1945.43|1944.63|1942.12|1941.32|972
1598593800000|2020-08-28 05:50:00|1943.24|1942.44|1942.14|1941.64|1943.45|1942.81|1942.05|1941.4|711
1598594100000|2020-08-28 05:55:00|1942.16|1941.66|1941.71|1940.91|1942.32|1941.7|1940.55|1939.91|900
1598594400000|2020-08-28 06:00:00|1941.74|1940.94|1944.46|1943.66|1944.72|1944.04|1940.67|1939.87|1061
1598594700000|2020-08-28 06:05:00|1944.47|1943.67|1943.67|1942.87|1944.93|1944.13|1942.62|1941.95|844
1598595000000|2020-08-28 06:10:00|1943.7|1942.9|1942.75|1942.25|1944.73|1944.08|1942.7|1942.05|853
1598595300000|2020-08-28 06:15:00|1942.73|1942.23|1943.9|1943.4|1944.45|1943.81|1941.29|1940.7|989
1598595600000|2020-08-28 06:20:00|1943.89|1943.39|1942.63|1942.13|1944.06|1943.52|1942.32|1941.67|802
1598595900000|2020-08-28 06:25:00|1942.79|1941.99|1943.56|1942.76|1943.68|1942.94|1941.61|1940.96|892
1598596200000|2020-08-28 06:30:00|1943.49|1942.69|1945.98|1945.18|1946.1|1945.4|1943.03|1942.42|1032
1598596500000|2020-08-28 06:35:00|1945.99|1945.19|1944.61|1944.11|1946.39|1945.89|1943.18|1942.56|1151
1598596800000|2020-08-28 06:40:00|1944.52|1944.02|1946.72|1946.22|1947.88|1947.16|1944.2|1943.55|1120
1598597100000|2020-08-28 06:45:00|1946.84|1946.34|1947.71|1947.21|1949.22|1948.67|1945.72|1945.07|1448
1598597400000|2020-08-28 06:50:00|1947.68|1947.18|1945.09|1944.59|1948.08|1947.41|1945.01|1944.41|1313
1598597700000|2020-08-28 06:55:00|1945.08|1944.58|1945.53|1944.73|1946.65|1946.03|1944.79|1944.05|1049
1598598000000|2020-08-28 07:00:00|1945.37|1944.87|1949.12|1948.62|1949.29|1948.76|1945.33|1944.83|1217
1598598300000|2020-08-28 07:05:00|1949.13|1948.63|1951.03|1950.53|1951.38|1950.81|1948.88|1948.23|1198
1598598600000|2020-08-28 07:10:00|1951.05|1950.55|1949.82|1949.32|1951.05|1950.55|1947.52|1946.87|1372
1598598900000|2020-08-28 07:15:00|1949.83|1949.33|1951.32|1950.82|1951.98|1951.45|1949.83|1949.3|1241
1598599200000|2020-08-28 07:20:00|1951.3|1950.8|1952.15|1951.65|1952.4|1951.9|1950.42|1949.89|1154
1598599500000|2020-08-28 07:25:00|1952.16|1951.66|1949.94|1949.44|1952.48|1951.98|1949.01|1948.36|1059
1598599800000|2020-08-28 07:30:00|1950.01|1949.51|1948.03|1947.53|1950.73|1950.13|1947.98|1947.48|1064
1598600100000|2020-08-28 07:35:00|1947.97|1947.47|1946.56|1946.06|1948.09|1947.48|1944.54|1944.03|1315
1598600400000|2020-08-28 07:40:00|1946.55|1946.05|1946.73|1946.23|1947.54|1946.9|1944.79|1944.29|1020
1598600700000|2020-08-28 07:45:00|1946.67|1946.17|1944.57|1944.07|1947.18|1946.59|1942.88|1942.08|1117
1598601000000|2020-08-28 07:50:00|1944.75|1944.25|1947.87|1947.37|1948.4|1947.9|1944.35|1943.76|1105
1598601300000|2020-08-28 07:55:00|1947.85|1947.35|1948.76|1947.96|1949.62|1949.09|1947.19|1946.69|1009
1598601600000|2020-08-28 08:00:00|1948.63|1948.13|1948.59|1948.09|1949.9|1949.25|1947.9|1947.28|1045
1598601900000|2020-08-28 08:05:00|1948.58|1948.08|1946.91|1946.41|1949.61|1949.06|1946.21|1945.71|1174
1598602200000|2020-08-28 08:10:00|1946.9|1946.4|1948.19|1947.69|1948.24|1947.74|1946.25|1945.73|1008
1598602500000|2020-08-28 08:15:00|1948.02|1947.52|1949.22|1948.72|1950.96|1950.41|1947.86|1947.26|1239
1598602800000|2020-08-28 08:20:00|1949.21|1948.71|1950.33|1949.83|1951.03|1950.48|1948.15|1947.54|1240
1598603100000|2020-08-28 08:25:00|1950.32|1949.82|1953.43|1952.93|1954.08|1953.4|1950.23|1949.6|1385
1598603400000|2020-08-28 08:30:00|1953.44|1952.94|1955.1|1954.3|1955.77|1955.27|1952.73|1952.23|1332
1598603700000|2020-08-28 08:35:00|1955.2|1954.4|1953.14|1952.64|1955.9|1955.4|1953.07|1952.52|1177
1598604000000|2020-08-28 08:40:00|1953.15|1952.65|1954.23|1953.43|1954.41|1953.71|1952.44|1951.94|1031
1598604300000|2020-08-28 08:45:00|1954.06|1953.56|1954.62|1954.12|1955.42|1954.8|1952.83|1952.24|937
1598604600000|2020-08-28 08:50:00|1954.6|1954.1|1956.9|1956.4|1959.18|1958.38|1954.44|1953.84|1357
1598604900000|2020-08-28 08:55:00|1956.89|1956.39|1956.23|1955.73|1958.02|1957.43|1955.23|1954.73|1028
1598605200000|2020-08-28 09:00:00|1956.28|1955.78|1958.69|1958.19|1959.7|1959.2|1956.28|1955.78|1320
1598605500000|2020-08-28 09:05:00|1958.68|1958.18|1959.65|1959.15|1959.77|1959.15|1958.24|1957.74|1236
1598605800000|2020-08-28 09:10:00|1959.63|1959.13|1960.27|1959.77|1960.27|1959.77|1958.59|1958.01|1154
1598606100000|2020-08-28 09:15:00|1960.28|1959.78|1959.09|1958.59|1960.32|1959.8|1958.79|1958.2|1122
1598606400000|2020-08-28 09:20:00|1959.1|1958.6|1957.95|1957.45|1960.12|1959.58|1957.56|1957.04|1161
1598606700000|2020-08-28 09:25:00|1957.97|1957.47|1956.99|1956.49|1958.75|1958.25|1956.57|1955.99|1179
1598607000000|2020-08-28 09:30:00|1957|1956.5|1958.88|1958.08|1960.28|1959.63|1956.49|1955.89|1111
1598607300000|2020-08-28 09:35:00|1958.93|1958.13|1960.02|1959.52|1960.39|1959.78|1957.58|1957.03|1051
1598607600000|2020-08-28 09:40:00|1960.08|1959.58|1958.87|1958.37|1960.3|1959.75|1958.55|1957.91|954
1598607900000|2020-08-28 09:45:00|1958.86|1958.36|1957.63|1957.13|1960.12|1959.55|1957.63|1957.13|838
1598608200000|2020-08-28 09:50:00|1957.68|1957.18|1955.02|1954.52|1958.48|1957.98|1954.09|1953.4|1269
1598608500000|2020-08-28 09:55:00|1955|1954.5|1956.44|1955.64|1956.68|1956.07|1953.27|1952.77|1107
1598608800000|2020-08-28 10:00:00|1956.28|1955.78|1956.83|1956.33|1957.28|1956.65|1955.26|1954.76|875
1598609100000|2020-08-28 10:05:00|1956.82|1956.32|1951.37|1950.87|1957.12|1956.52|1951.26|1950.76|1306
1598609400000|2020-08-28 10:10:00|1951.33|1950.83|1952.4|1951.9|1953.28|1952.73|1948.49|1947.99|1306
1598609700000|2020-08-28 10:15:00|1952.41|1951.91|1951.76|1951.26|1953.15|1952.62|1951.75|1951.16|848
1598610000000|2020-08-28 10:20:00|1951.91|1951.11|1952.23|1951.73|1952.83|1952.17|1950.9|1950.4|755
1598610300000|2020-08-28 10:25:00|1952.33|1951.53|1951.95|1951.45|1953.21|1952.64|1951.59|1951|816
1598610600000|2020-08-28 10:30:00|1951.96|1951.46|1953.15|1952.65|1954.02|1953.51|1951.96|1951.4|820
1598610900000|2020-08-28 10:35:00|1953.14|1952.64|1956.77|1956.27|1959.42|1958.92|1952.94|1952.44|1442
1598611200000|2020-08-28 10:40:00|1956.83|1956.33|1956.57|1956.07|1957.63|1957.12|1955.69|1955.17|1018
1598611500000|2020-08-28 10:45:00|1956.61|1956.11|1957.24|1956.74|1958.6|1958.05|1956.61|1956.08|887
1598611800000|2020-08-28 10:50:00|1957.28|1956.78|1958.4|1957.9|1959.06|1958.48|1956.78|1956.21|1006
1598612100000|2020-08-28 10:55:00|1958.36|1957.86|1958.18|1957.68|1959.15|1958.49|1957.32|1956.61|905
1598612400000|2020-08-28 11:00:00|1958.2|1957.7|1958.44|1957.64|1959.2|1958.58|1956.92|1956.25|1188
1598612700000|2020-08-28 11:05:00|1958.29|1957.79|1957.71|1957.21|1958.99|1958.43|1957.1|1956.56|1145
1598613000000|2020-08-28 11:10:00|1957.72|1957.22|1958.82|1958.02|1959.29|1958.68|1957.71|1957.07|995
1598613300000|2020-08-28 11:15:00|1958.89|1958.09|1958.79|1957.99|1959.17|1958.37|1958.1|1957.37|877
1598613600000|2020-08-28 11:20:00|1958.82|1958.02|1959.53|1958.73|1959.67|1958.98|1958.54|1957.74|726
1598613900000|2020-08-28 11:25:00|1959.52|1958.72|1960.97|1960.17|1961.34|1960.77|1959.29|1958.66|1238
1598614200000|2020-08-28 11:30:00|1960.98|1960.18|1961.57|1961.07|1962.54|1961.89|1960.47|1959.67|1397
1598614500000|2020-08-28 11:35:00|1961.56|1961.06|1964.19|1963.69|1964.62|1964.03|1961.56|1961.06|1276
1598614800000|2020-08-28 11:40:00|1964.21|1963.71|1961.55|1961.05|1964.42|1963.88|1961.08|1960.41|1230
1598615100000|2020-08-28 11:45:00|1961.6|1961.1|1961.59|1961.09|1963.3|1962.7|1960.96|1960.46|1141
1598615400000|2020-08-28 11:50:00|1961.61|1961.11|1961.14|1960.64|1961.94|1961.44|1960.9|1960.31|963
1598615700000|2020-08-28 11:55:00|1961.3|1960.5|1962.65|1962.15|1963.14|1962.64|1960.84|1960.18|1053
1598616000000|2020-08-28 12:00:00|1962.66|1962.16|1962.1|1961.6|1963.15|1962.62|1960.12|1959.62|1377
1598616300000|2020-08-28 12:05:00|1962.04|1961.54|1960.27|1959.47|1963.03|1962.38|1959.85|1959.35|1345
1598616600000|2020-08-28 12:10:00|1960.26|1959.46|1957.9|1957.4|1960.28|1959.62|1957.3|1956.57|1268
1598616900000|2020-08-28 12:15:00|1957.88|1957.38|1960.8|1960.3|1960.93|1960.43|1957.81|1957.19|1173
1598617200000|2020-08-28 12:20:00|1961.03|1960.53|1961.88|1961.38|1963.22|1962.56|1960.95|1960.45|1582
1598617500000|2020-08-28 12:25:00|1961.99|1961.49|1963.36|1962.56|1963.79|1962.99|1961.63|1961.04|1345
1598617800000|2020-08-28 12:30:00|1963.22|1962.42|1959.49|1958.99|1965.08|1964.45|1959.06|1958.54|2552
1598618100000|2020-08-28 12:35:00|1959.51|1959.01|1953.31|1952.81|1959.8|1959.12|1953.1|1952.5|2478
1598618400000|2020-08-28 12:40:00|1953.37|1952.87|1954.99|1954.49|1957.92|1957.42|1953.37|1952.87|2266
1598618700000|2020-08-28 12:45:00|1954.98|1954.48|1958.12|1957.62|1958.6|1958.1|1954.8|1954.3|1540
1598619000000|2020-08-28 12:50:00|1958.07|1957.57|1954.41|1953.91|1958.68|1958.13|1953.15|1952.65|1759
1598619300000|2020-08-28 12:55:00|1954.49|1953.99|1955.8|1955|1957.61|1956.81|1952.76|1952.26|1603
1598619600000|2020-08-28 13:00:00|1955.81|1955.01|1953.66|1953.16|1958.25|1957.63|1951.44|1950.94|2599
1598619900000|2020-08-28 13:05:00|1953.67|1953.17|1952.73|1952.23|1953.77|1953.27|1951.12|1950.62|2569
1598620200000|2020-08-28 13:10:00|1952.43|1951.93|1955.07|1954.57|1955.24|1954.68|1952.02|1951.52|2327
1598620500000|2020-08-28 13:15:00|1955.04|1954.54|1957.96|1957.46|1958.97|1958.41|1954.5|1954|1601
1598620800000|2020-08-28 13:20:00|1957.99|1957.49|1959.28|1958.78|1959.77|1959.27|1956.62|1956.12|1565
1598621100000|2020-08-28 13:25:00|1959.34|1958.84|1959.34|1958.84|1960.26|1959.66|1957.96|1957.46|1334
1598621400000|2020-08-28 13:30:00|1959.3|1958.8|1960.33|1959.83|1960.91|1960.4|1956.89|1956.39|2793
1598621700000|2020-08-28 13:35:00|1960.28|1959.78|1957.44|1956.94|1961.01|1960.51|1957.32|1956.8|2547
1598622000000|2020-08-28 13:40:00|1957.49|1956.99|1958.21|1957.41|1959.64|1959.03|1955.53|1955.03|2344
1598622300000|2020-08-28 13:45:00|1958.2|1957.4|1956.77|1955.97|1961.22|1960.72|1956.35|1955.74|2751
1598622600000|2020-08-28 13:50:00|1956.78|1955.98|1957.61|1957.11|1959.06|1958.32|1954.63|1954.13|2381
1598622900000|2020-08-28 13:55:00|1957.57|1957.07|1959.79|1958.99|1961.12|1960.62|1956.99|1956.44|2265
1598623200000|2020-08-28 14:00:00|1959.87|1959.07|1956.67|1955.87|1959.87|1959.07|1956.15|1955.65|2564
1598623500000|2020-08-28 14:05:00|1956.68|1955.88|1954.32|1953.82|1959.8|1959.23|1953.16|1952.66|2774
1598623800000|2020-08-28 14:10:00|1954.34|1953.84|1954.98|1954.48|1957.66|1957.03|1953.34|1952.77|2608
1598624100000|2020-08-28 14:15:00|1954.99|1954.49|1955.5|1955|1956.56|1956.06|1953.53|1953.03|2464
1598624400000|2020-08-28 14:20:00|1955.51|1955.01|1955.49|1954.99|1958.4|1957.9|1954.69|1954.19|2518
1598624700000|2020-08-28 14:25:00|1955.52|1955.02|1958.97|1958.47|1960.69|1960.19|1955.52|1955.02|2460
1598625000000|2020-08-28 14:30:00|1958.91|1958.41|1958.91|1958.41|1959.79|1959.27|1956.63|1956.13|1669
1598625300000|2020-08-28 14:35:00|1958.92|1958.42|1958.36|1957.86|1959.34|1958.69|1956.47|1955.83|1624
1598625600000|2020-08-28 14:40:00|1958.41|1957.91|1957.4|1956.9|1959.53|1959.03|1956.82|1956.32|1548
1598625900000|2020-08-28 14:45:00|1957.42|1956.92|1962.69|1962.19|1963.14|1962.64|1957.25|1956.75|2554
1598626200000|2020-08-28 14:50:00|1962.66|1962.16|1963.01|1962.51|1963.53|1963.03|1959.92|1959.22|2567
1598626500000|2020-08-28 14:55:00|1963.06|1962.56|1961.95|1961.45|1964.64|1964.14|1960.25|1959.45|2819
1598626800000|2020-08-28 15:00:00|1961.94|1961.44|1962.27|1961.77|1962.6|1962.05|1959.96|1959.46|2418
1598627100000|2020-08-28 15:05:00|1962.28|1961.78|1963.52|1963.02|1964.67|1964.16|1961.69|1961.18|2358
1598627400000|2020-08-28 15:10:00|1963.48|1962.98|1966.71|1966.21|1967.73|1967.08|1962.42|1961.89|2521
1598627700000|2020-08-28 15:15:00|1966.66|1966.16|1965.35|1964.85|1968.02|1967.43|1964.2|1963.61|1745
1598628000000|2020-08-28 15:20:00|1965.36|1964.86|1967.08|1966.58|1967.39|1966.89|1965.17|1964.67|1637
1598628300000|2020-08-28 15:25:00|1967.09|1966.59|1968.85|1968.35|1969.04|1968.53|1966.74|1966.1|1461
1598628600000|2020-08-28 15:30:00|1968.82|1968.32|1970.96|1970.46|1971.37|1970.73|1967.66|1967.16|2266
1598628900000|2020-08-28 15:35:00|1970.98|1970.48|1971.59|1971.09|1973.19|1972.69|1970.75|1970.15|2421
1598629200000|2020-08-28 15:40:00|1971.61|1971.11|1969.23|1968.73|1972.19|1971.56|1968.94|1968.4|2459
1598629500000|2020-08-28 15:45:00|1969.27|1968.77|1968.49|1967.99|1970.03|1969.43|1968.42|1967.92|1382
1598629800000|2020-08-28 15:50:00|1968.48|1967.98|1969.36|1968.86|1969.87|1969.22|1967.94|1967.44|1277
1598630100000|2020-08-28 15:55:00|1969.38|1968.88|1968.82|1968.32|1971.17|1970.58|1968.69|1968.19|1258
1598630400000|2020-08-28 16:00:00|1968.8|1968.3|1971.17|1970.67|1971.8|1971.29|1968.4|1967.9|1336
1598630700000|2020-08-28 16:05:00|1971.15|1970.65|1971.81|1971.31|1972.06|1971.56|1970|1969.34|1382
1598631000000|2020-08-28 16:10:00|1971.73|1971.23|1971.98|1971.48|1974|1973.25|1971.63|1971.1|1431
1598631300000|2020-08-28 16:15:00|1972.04|1971.54|1973.52|1972.72|1974.12|1973.62|1971.93|1971.43|1227
1598631600000|2020-08-28 16:20:00|1973.41|1972.91|1972.43|1971.93|1973.68|1973.17|1971.76|1971.12|1145
1598631900000|2020-08-28 16:25:00|1972.54|1971.74|1972.29|1971.49|1973.35|1972.72|1971.65|1971.15|1227
1598632200000|2020-08-28 16:30:00|1972.13|1971.63|1971.26|1970.76|1973.34|1972.84|1971.06|1970.49|1249
1598632500000|2020-08-28 16:35:00|1971.27|1970.77|1969.6|1969.1|1971.56|1970.93|1969.58|1969|1237
1598632800000|2020-08-28 16:40:00|1969.61|1969.11|1968.64|1968.14|1970.4|1969.85|1968.13|1967.63|1211
1598633100000|2020-08-28 16:45:00|1968.65|1968.15|1969|1968.5|1970.17|1969.67|1968.58|1967.97|1224
1598633400000|2020-08-28 16:50:00|1968.99|1968.49|1969.09|1968.59|1969.79|1969.28|1968.15|1967.62|1194
1598633700000|2020-08-28 16:55:00|1969.14|1968.64|1969.96|1969.46|1970.36|1969.86|1968.56|1967.95|1061
1598634000000|2020-08-28 17:00:00|1969.94|1969.44|1969.16|1968.66|1970.73|1970.1|1968.86|1968.36|1061
1598634300000|2020-08-28 17:05:00|1969.19|1968.69|1967.64|1967.14|1970.21|1969.63|1967.16|1966.66|1154
1598634600000|2020-08-28 17:10:00|1967.67|1967.17|1965.57|1965.07|1968.01|1967.43|1965.33|1964.82|1372
1598634900000|2020-08-28 17:15:00|1965.56|1965.06|1965.82|1965.32|1967.61|1967.11|1965|1964.5|1396
1598635200000|2020-08-28 17:20:00|1965.84|1965.34|1966.84|1966.34|1967.52|1967.02|1965.81|1965.31|1232
1598635500000|2020-08-28 17:25:00|1966.83|1966.33|1966.3|1965.8|1967.9|1967.4|1965.95|1965.45|1358
1598635800000|2020-08-28 17:30:00|1966.35|1965.85|1965.79|1965.29|1966.35|1965.85|1963.88|1963.38|1225
1598636100000|2020-08-28 17:35:00|1965.81|1965.31|1965.7|1965.2|1966.62|1966.12|1964.68|1964.13|1048
1598636400000|2020-08-28 17:40:00|1965.73|1965.23|1964.68|1964.18|1966.04|1965.41|1964.25|1963.62|1072
1598636700000|2020-08-28 17:45:00|1964.57|1964.07|1963.78|1963.28|1964.98|1964.43|1962.54|1962.02|1150
1598637000000|2020-08-28 17:50:00|1963.82|1963.32|1962.54|1962.04|1964.3|1963.8|1962.32|1961.82|1337
1598637300000|2020-08-28 17:55:00|1962.55|1962.05|1963.15|1962.65|1963.85|1963.32|1962.13|1961.63|1301
1598637600000|2020-08-28 18:00:00|1963.22|1962.72|1963.78|1963.28|1963.92|1963.42|1962.28|1961.78|1167
1598637900000|2020-08-28 18:05:00|1963.93|1963.43|1963.52|1963.02|1963.97|1963.47|1962.88|1962.38|1080
1598638200000|2020-08-28 18:10:00|1963.55|1963.05|1961.69|1961.19|1963.56|1963.06|1961.42|1960.92|1148
1598638500000|2020-08-28 18:15:00|1961.7|1961.2|1962.67|1962.17|1962.83|1962.23|1960.67|1960.17|1206
1598638800000|2020-08-28 18:20:00|1962.64|1962.14|1965.04|1964.54|1965.5|1964.94|1962.45|1961.95|1091
1598639100000|2020-08-28 18:25:00|1965.03|1964.53|1965.4|1964.9|1965.49|1964.99|1964.49|1963.94|892
1598639400000|2020-08-28 18:30:00|1965.44|1964.94|1965.52|1965.02|1966.3|1965.68|1965.24|1964.74|866
1598639700000|2020-08-28 18:35:00|1965.53|1965.03|1966.48|1965.98|1966.67|1966.17|1965.46|1964.96|666
1598640000000|2020-08-28 18:40:00|1966.47|1965.97|1964.86|1964.36|1966.61|1965.98|1964.75|1964.22|952
1598640300000|2020-08-28 18:45:00|1964.85|1964.35|1967.02|1966.52|1967.12|1966.62|1964.76|1964.18|917
1598640600000|2020-08-28 18:50:00|1967.01|1966.51|1966.3|1965.8|1967.25|1966.6|1966.05|1965.55|894
1598640900000|2020-08-28 18:55:00|1966.31|1965.81|1967.33|1966.83|1967.51|1966.88|1966.23|1965.73|1028
1598641200000|2020-08-28 19:00:00|1967.3|1966.8|1965.56|1965.06|1967.66|1967.16|1965.56|1964.95|979
1598641500000|2020-08-28 19:05:00|1965.58|1965.08|1964.03|1963.53|1965.67|1965.14|1963.86|1963.36|1077
1598641800000|2020-08-28 19:10:00|1964.02|1963.52|1965.5|1965|1965.63|1965.09|1963.93|1963.34|798
1598642100000|2020-08-28 19:15:00|1965.63|1964.83|1965.41|1964.91|1965.69|1965.13|1964.52|1963.9|932
1598642400000|2020-08-28 19:20:00|1965.42|1964.92|1965.58|1965.08|1965.83|1965.22|1964.4|1963.84|823
1598642700000|2020-08-28 19:25:00|1965.6|1965.1|1965.57|1965.07|1965.85|1965.35|1964.9|1964.38|784
1598643000000|2020-08-28 19:30:00|1965.68|1964.88|1965.97|1965.47|1966.09|1965.59|1965.02|1964.43|799
1598643300000|2020-08-28 19:35:00|1966|1965.5|1965.96|1965.46|1966.29|1965.79|1965.66|1965.03|695
1598643600000|2020-08-28 19:40:00|1965.94|1965.44|1966.52|1966.02|1966.85|1966.28|1965.74|1965.17|722
1598643900000|2020-08-28 19:45:00|1966.53|1966.03|1964.46|1963.96|1966.85|1966.24|1964.31|1963.72|959
1598644200000|2020-08-28 19:50:00|1964.45|1963.95|1965.17|1964.67|1965.65|1965.02|1964.27|1963.75|880
1598644500000|2020-08-28 19:55:00|1965.22|1964.72|1963.86|1963.36|1965.55|1964.92|1963.4|1962.9|1104
1598644800000|2020-08-28 20:00:00|1963.67|1963.17|1964.46|1963.96|1964.76|1964.12|1963.07|1962.27|565
1598645100000|2020-08-28 20:05:00|1964.4|1963.9|1964.55|1963.75|1964.75|1964.09|1964.26|1963.66|312
1598645400000|2020-08-28 20:10:00|1964.59|1963.79|1965.15|1964.35|1965.16|1964.55|1964.08|1963.46|355
1598645700000|2020-08-28 20:15:00|1965.14|1964.34|1965.08|1964.28|1965.27|1964.63|1964.44|1963.78|370
1598646000000|2020-08-28 20:20:00|1964.74|1963.94|1964.72|1963.92|1965.33|1964.76|1964.53|1963.8|363
1598646300000|2020-08-28 20:25:00|1964.77|1963.97|1965.16|1964.36|1965.47|1964.74|1964.76|1963.97|363
1598646600000|2020-08-28 20:30:00|1965.12|1964.32|1964.64|1964.14|1965.73|1965.02|1964.02|1963.43|400
1598646900000|2020-08-28 20:35:00|1964.79|1963.99|1964.49|1963.69|1964.84|1964.14|1964.08|1963.54|311
1598647200000|2020-08-28 20:40:00|1964.39|1963.59|1964.66|1963.86|1964.8|1964.12|1964.08|1963.45|294
1598647500000|2020-08-28 20:45:00|1964.65|1963.85|1964.45|1963.65|1965.01|1964.27|1964.33|1963.53|295
1598647800000|2020-08-28 20:50:00|1964.54|1963.74|1965.2|1964.4|1965.33|1964.53|1964.3|1963.5|333
1598648100000|2020-08-28 20:55:00|1965.29|1964.49|1965.48|1964.68|1966.67|1964.75|1964.17|1962.43|384
1598824800000|2020-08-30 22:00:00|1969.88|1967.49|1969.69|1968.89|1973.02|1971.68|1968.15|1966.69|963
1598825100000|2020-08-30 22:05:00|1969.68|1968.88|1972.47|1971.67|1972.47|1971.67|1969.36|1968.56|845
1598825400000|2020-08-30 22:10:00|1972.43|1971.63|1973.03|1972.23|1975.12|1974.32|1971.97|1971.17|1114
1598825700000|2020-08-30 22:15:00|1973.11|1972.31|1970.94|1970.14|1973.32|1972.52|1970.77|1969.97|807
1598826000000|2020-08-30 22:20:00|1970.98|1970.18|1972.23|1971.43|1972.32|1971.52|1970.13|1969.33|577
1598826300000|2020-08-30 22:25:00|1972.26|1971.46|1970.12|1969.32|1972.26|1971.46|1970.1|1969.3|575
1598826600000|2020-08-30 22:30:00|1970.07|1969.27|1971.56|1970.76|1971.69|1971.01|1969.93|1969.13|640
1598826900000|2020-08-30 22:35:00|1971.55|1970.75|1973.61|1972.81|1973.87|1973.07|1971.13|1970.33|618
1598827200000|2020-08-30 22:40:00|1973.56|1972.76|1975.25|1974.45|1975.71|1974.91|1973.56|1972.76|849
1598827500000|2020-08-30 22:45:00|1975.22|1974.42|1974.68|1973.88|1975.81|1975.31|1974.39|1973.59|779
1598827800000|2020-08-30 22:50:00|1974.69|1973.89|1973.71|1972.91|1974.97|1974.17|1973.09|1972.05|752
1598828100000|2020-08-30 22:55:00|1973.74|1972.94|1973.58|1972.78|1975.43|1974.63|1973.34|1972.54|695
1598828400000|2020-08-30 23:00:00|1973.52|1972.72|1973.42|1972.62|1974.5|1973.44|1973.19|1972.1|574
1598828700000|2020-08-30 23:05:00|1973.43|1972.63|1971.58|1970.78|1973.73|1972.93|1971.45|1970.65|604
1598829000000|2020-08-30 23:10:00|1971.57|1970.77|1971.18|1970.38|1972.8|1971.32|1970.93|1969.02|547
1598829300000|2020-08-30 23:15:00|1971.15|1970.35|1971.49|1970.69|1972.98|1971.68|1970.86|1969.79|542
1598829600000|2020-08-30 23:20:00|1971.5|1970.7|1972.43|1971.63|1972.96|1971.76|1971.09|1968.81|498
1598829900000|2020-08-30 23:25:00|1972.44|1971.64|1974.48|1973.68|1974.8|1974|1972.39|1971.59|653
1598830200000|2020-08-30 23:30:00|1974.47|1973.67|1975.24|1974.44|1975.92|1974.83|1974.31|1973.05|506
1598830500000|2020-08-30 23:35:00|1975.25|1974.45|1973.54|1972.74|1975.95|1974.99|1973.54|1972.45|739
1598830800000|2020-08-30 23:40:00|1973.71|1972.91|1973.62|1972.82|1974.12|1973.13|1972.68|1971.43|707
1598831100000|2020-08-30 23:45:00|1973.74|1972.94|1974.41|1973.61|1975.51|1973.94|1973.58|1972.01|711
1598831400000|2020-08-30 23:50:00|1974.38|1973.58|1975.55|1974.75|1976.54|1975.21|1973.87|1972.59|595
1598831700000|2020-08-30 23:55:00|1975.59|1974.79|1973.71|1972.91|1977.11|1976.31|1973.69|1971.71|874
1598832000000|2020-08-31 00:00:00|1973.69|1972.89|1976.3|1975.5|1978.04|1976.27|1973.37|1972.46|1036
1598832300000|2020-08-31 00:05:00|1976.32|1975.52|1974.2|1973.4|1976.32|1975.52|1974.09|1972.23|788
1598832600000|2020-08-31 00:10:00|1974.22|1973.42|1973.85|1973.05|1975.52|1973.86|1972.89|1971.14|774
1598832900000|2020-08-31 00:15:00|1974.46|1972.32|1973.27|1972.47|1974.46|1973.02|1972.03|1970.88|876
1598833200000|2020-08-31 00:20:00|1973.25|1972.45|1971.71|1970.91|1973.86|1972.83|1971.3|1970.5|780
1598833500000|2020-08-31 00:25:00|1971.72|1970.92|1973.44|1972.64|1973.99|1972.96|1970.99|1968.83|847
1598833800000|2020-08-31 00:30:00|1973.39|1972.59|1975.65|1974.85|1976.51|1975.34|1972.69|1971.82|832
1598834100000|2020-08-31 00:35:00|1975.69|1974.89|1974.23|1973.43|1976.27|1975.44|1973.64|1972.84|704
1598834400000|2020-08-31 00:40:00|1974.26|1973.46|1972.53|1971.73|1975.8|1974.44|1972.08|1970.76|747
1598834700000|2020-08-31 00:45:00|1972.55|1971.75|1971.8|1971|1972.62|1971.75|1970.97|1968.99|733
1598835000000|2020-08-31 00:50:00|1971.76|1970.96|1973.57|1972.77|1974.91|1973.31|1971.76|1970.96|868
1598835300000|2020-08-31 00:55:00|1973.53|1972.73|1973.49|1972.69|1975.36|1974.3|1973.17|1971.86|688
1598835600000|2020-08-31 01:00:00|1973.52|1972.72|1969.9|1969.4|1973.74|1972.94|1969.23|1968.62|1500
1598835900000|2020-08-31 01:05:00|1969.89|1969.39|1969.93|1969.13|1971.41|1970.25|1969.05|1968.35|1348
1598836200000|2020-08-31 01:10:00|1969.95|1969.15|1969.75|1969.25|1971.04|1970.37|1969.25|1968.47|999
1598836500000|2020-08-31 01:15:00|1969.77|1969.27|1968.77|1967.97|1970.09|1969.5|1968.02|1967.16|955
1598836800000|2020-08-31 01:20:00|1968.79|1967.99|1970.99|1970.19|1971.39|1970.59|1968.45|1967.65|957
1598837100000|2020-08-31 01:25:00|1970.98|1970.18|1969.91|1969.11|1972.13|1970.64|1969.88|1968.63|869
1598837400000|2020-08-31 01:30:00|1969.86|1969.06|1969.08|1968.28|1970.63|1969.5|1968.65|1967.13|800
1598837700000|2020-08-31 01:35:00|1969.06|1968.26|1969.5|1968.7|1970.5|1968.74|1967.76|1966.56|804
1598838000000|2020-08-31 01:40:00|1969.48|1968.68|1970.75|1969.95|1971.04|1970.32|1968.6|1966.91|746
1598838300000|2020-08-31 01:45:00|1970.73|1969.93|1972.13|1971.33|1972.36|1971.56|1970.36|1968.73|995
1598838600000|2020-08-31 01:50:00|1972.08|1971.28|1972.07|1971.27|1972.68|1971.88|1971.71|1970.33|1002
1598838900000|2020-08-31 01:55:00|1972.13|1971.33|1972.42|1971.62|1972.64|1971.84|1971.3|1970.5|846
1598839200000|2020-08-31 02:00:00|1972.55|1971.75|1972.13|1971.33|1972.95|1972.15|1971.14|1970.34|886
1598839500000|2020-08-31 02:05:00|1972.43|1971.63|1972.47|1971.67|1972.99|1972.4|1970.91|1970.11|1044
1598839800000|2020-08-31 02:10:00|1972.3|1971.5|1971.53|1970.73|1972.9|1972.13|1971.09|1970.44|882
1598840100000|2020-08-31 02:15:00|1971.46|1970.66|1970.8|1970.3|1972.32|1971.71|1970.67|1970.01|631
1598840400000|2020-08-31 02:20:00|1970.79|1970.29|1970.5|1969.7|1971.33|1970.68|1969.63|1969|678
1598840700000|2020-08-31 02:25:00|1970.52|1969.72|1971.67|1970.87|1971.8|1971.05|1970.36|1969.56|550
1598841000000|2020-08-31 02:30:00|1971.48|1970.98|1971.59|1970.79|1972.42|1971.62|1971.29|1970.65|768
1598841300000|2020-08-31 02:35:00|1971.63|1970.83|1971.01|1970.21|1971.64|1971|1970.4|1969.83|523
1598841600000|2020-08-31 02:40:00|1970.95|1970.15|1970.71|1969.91|1971.27|1970.53|1970.42|1969.64|596
1598841900000|2020-08-31 02:45:00|1970.75|1969.95|1971.08|1970.28|1971.53|1970.73|1970.55|1969.75|556
1598842200000|2020-08-31 02:50:00|1971.11|1970.31|1971.1|1970.3|1971.7|1970.9|1970.74|1969.94|431
1598842500000|2020-08-31 02:55:00|1971.16|1970.36|1971.21|1970.41|1971.83|1971.03|1970.67|1969.87|540
1598842800000|2020-08-31 03:00:00|1971.24|1970.44|1970.93|1970.13|1971.52|1970.72|1970.43|1969.84|663
1598843100000|2020-08-31 03:05:00|1970.89|1970.09|1971.13|1970.33|1971.85|1971.05|1970.19|1969.69|642
1598843400000|2020-08-31 03:10:00|1971.12|1970.32|1971.16|1970.36|1971.65|1970.85|1970.95|1970.19|430
1598843700000|2020-08-31 03:15:00|1971.1|1970.3|1970.79|1969.99|1971.35|1970.55|1970.48|1969.81|440
1598844000000|2020-08-31 03:20:00|1970.78|1969.98|1970.71|1969.91|1971.08|1970.28|1970.45|1969.81|488
1598844300000|2020-08-31 03:25:00|1970.73|1969.93|1970.7|1969.9|1970.84|1970.12|1970.46|1969.78|376
1598844600000|2020-08-31 03:30:00|1970.71|1969.91|1971.24|1970.44|1971.71|1970.91|1970.63|1969.83|312
1598844900000|2020-08-31 03:35:00|1971.23|1970.43|1971.08|1970.28|1971.69|1970.89|1970.89|1970.18|388
1598845200000|2020-08-31 03:40:00|1971.12|1970.32|1970.83|1970.03|1971.22|1970.52|1969.92|1969.24|438
1598845500000|2020-08-31 03:45:00|1970.87|1970.07|1970.68|1969.88|1971.01|1970.27|1970.27|1969.57|266
1598845800000|2020-08-31 03:50:00|1970.72|1969.92|1970.32|1969.82|1970.72|1970.01|1970.23|1969.52|278
1598846100000|2020-08-31 03:55:00|1970.31|1969.81|1970.5|1970|1970.97|1970.32|1970.26|1969.63|236
1598846400000|2020-08-31 04:00:00|1970.64|1969.84|1970.75|1969.95|1970.75|1970.12|1970.36|1969.77|208
1598846700000|2020-08-31 04:05:00|1970.76|1969.96|1970.75|1969.95|1970.88|1970.26|1970.41|1969.83|374
1598847000000|2020-08-31 04:10:00|1970.71|1969.91|1970.69|1969.89|1970.93|1970.26|1970.38|1969.72|332
1598847300000|2020-08-31 04:15:00|1970.53|1970.03|1970.75|1970.25|1971.01|1970.26|1970.47|1969.83|243
1598847600000|2020-08-31 04:20:00|1970.8|1970.3|1971.21|1970.41|1971.58|1970.78|1970.64|1969.92|385
1598847900000|2020-08-31 04:25:00|1971.29|1970.49|1971.08|1970.58|1971.37|1970.58|1970.8|1970.14|296
1598848200000|2020-08-31 04:30:00|1971.07|1970.57|1971.23|1970.43|1971.72|1970.92|1970.9|1970.1|389
1598848500000|2020-08-31 04:35:00|1971.3|1970.5|1971.12|1970.32|1971.36|1970.56|1970.72|1970.02|374
1598848800000|2020-08-31 04:40:00|1971.1|1970.3|1971.67|1970.87|1972.19|1971.39|1970.89|1970.24|476
1598849100000|2020-08-31 04:45:00|1971.68|1970.88|1971.12|1970.32|1971.91|1971.11|1970.84|1970.16|362
1598849400000|2020-08-31 04:50:00|1971.11|1970.31|1971.15|1970.65|1971.28|1970.66|1970.71|1970.07|342
1598849700000|2020-08-31 04:55:00|1971.12|1970.62|1970.66|1970.16|1971.27|1970.63|1970.63|1970.03|301
1598850000000|2020-08-31 05:00:00|1970.6|1970.1|1970.26|1969.46|1970.61|1970.1|1966.78|1965.98|1155
1598850300000|2020-08-31 05:05:00|1970.27|1969.47|1969.82|1969.02|1970.36|1969.58|1968.74|1968.05|633
1598850600000|2020-08-31 05:10:00|1969.83|1969.03|1969.44|1968.64|1970.35|1969.68|1969.22|1968.56|653
1598850900000|2020-08-31 05:15:00|1969.48|1968.68|1969.78|1968.98|1969.92|1969.22|1968.77|1967.97|577
1598851200000|2020-08-31 05:20:00|1969.8|1969|1968.97|1968.17|1969.87|1969.08|1968.38|1967.58|576
1598851500000|2020-08-31 05:25:00|1968.8|1968.3|1968.56|1967.76|1969.33|1968.68|1966.81|1966.2|740
1598851800000|2020-08-31 05:30:00|1968.57|1967.77|1967.66|1966.86|1968.58|1967.87|1966.21|1965.49|1178
1598852100000|2020-08-31 05:35:00|1967.65|1966.85|1967.52|1966.72|1967.94|1967.28|1966.58|1965.93|762
1598852400000|2020-08-31 05:40:00|1967.51|1966.71|1970.6|1970.1|1971|1970.34|1966.99|1966.19|1099
1598852700000|2020-08-31 05:45:00|1970.7|1970.2|1969.99|1969.19|1970.84|1970.23|1969.79|1969.14|697
1598853000000|2020-08-31 05:50:00|1969.98|1969.18|1968.92|1968.12|1971.08|1970.28|1968.68|1968.03|730
1598853300000|2020-08-31 05:55:00|1968.93|1968.13|1969.94|1969.14|1970.37|1969.87|1968.49|1967.9|785
1598853600000|2020-08-31 06:00:00|1969.89|1969.09|1966.95|1966.15|1970.2|1969.4|1966.83|1966.03|1106
1598853900000|2020-08-31 06:05:00|1966.96|1966.16|1967.4|1966.6|1967.43|1966.74|1965.56|1964.76|1139
1598854200000|2020-08-31 06:10:00|1967.39|1966.59|1967.77|1967.27|1968.34|1967.61|1967.11|1966.42|731
1598854500000|2020-08-31 06:15:00|1967.75|1967.25|1966.64|1965.84|1967.97|1967.33|1966.48|1965.75|768
1598854800000|2020-08-31 06:20:00|1966.67|1965.87|1966.54|1965.74|1967.23|1966.43|1965.1|1964.3|814
1598855100000|2020-08-31 06:25:00|1966.56|1965.76|1963.97|1963.17|1966.57|1965.89|1963.89|1963.09|988
1598855400000|2020-08-31 06:30:00|1963.99|1963.19|1964.12|1963.32|1964.55|1963.75|1962.13|1961.33|1226
1598855700000|2020-08-31 06:35:00|1964.1|1963.3|1965.4|1964.9|1966.17|1965.47|1964.05|1963.3|1162
1598856000000|2020-08-31 06:40:00|1965.56|1965.06|1965.54|1965.04|1966.98|1966.37|1964.82|1964.24|1026
1598856300000|2020-08-31 06:45:00|1965.58|1965.08|1964.67|1963.87|1965.67|1965.17|1963.34|1962.84|1071
1598856600000|2020-08-31 06:50:00|1964.64|1963.84|1964.44|1963.64|1965.3|1964.59|1963.4|1962.64|976
1598856900000|2020-08-31 06:55:00|1964.42|1963.62|1965.79|1964.99|1966.44|1965.79|1963.97|1963.17|1006
1598857200000|2020-08-31 07:00:00|1965.63|1965.13|1964.93|1964.13|1965.65|1965.15|1963.2|1962.58|1169
1598857500000|2020-08-31 07:05:00|1964.94|1964.14|1963.89|1963.09|1965.73|1964.99|1963.31|1962.69|1079
1598857800000|2020-08-31 07:10:00|1963.85|1963.05|1963.91|1963.41|1964.51|1963.72|1962.83|1962.25|1004
1598858100000|2020-08-31 07:15:00|1964.05|1963.25|1962.83|1962.33|1965.37|1964.8|1962.19|1961.69|1174
1598858400000|2020-08-31 07:20:00|1962.82|1962.32|1961.15|1960.35|1963.55|1962.9|1960.32|1959.66|1140
1598858700000|2020-08-31 07:25:00|1961.13|1960.33|1960.92|1960.42|1961.73|1961.18|1959.96|1959.33|1182
1598859000000|2020-08-31 07:30:00|1960.89|1960.39|1960.62|1959.82|1961.37|1960.69|1959.71|1959.21|1004
1598859300000|2020-08-31 07:35:00|1960.58|1959.78|1961.17|1960.37|1961.89|1961.09|1960.06|1959.44|1015
1598859600000|2020-08-31 07:40:00|1961.19|1960.39|1957.95|1957.15|1961.28|1960.48|1957.47|1956.79|1072
1598859900000|2020-08-31 07:45:00|1957.99|1957.19|1956.33|1955.53|1958.65|1958.15|1954.83|1954.03|1443
1598860200000|2020-08-31 07:50:00|1956.35|1955.55|1959.02|1958.22|1959.03|1958.4|1956.11|1955.48|1135
1598860500000|2020-08-31 07:55:00|1959|1958.2|1959.01|1958.21|1960.19|1959.48|1958.67|1958.09|947
1598860800000|2020-08-31 08:00:00|1958.99|1958.19|1957.54|1956.74|1960.53|1959.73|1956.86|1956.32|1127
1598861100000|2020-08-31 08:05:00|1957.5|1956.7|1959.6|1958.8|1959.92|1959.28|1957.16|1956.42|992
1598861400000|2020-08-31 08:10:00|1959.59|1958.79|1959.16|1958.66|1959.98|1959.32|1958.71|1958.06|709
1598861700000|2020-08-31 08:15:00|1959.31|1958.51|1958.22|1957.42|1959.51|1958.84|1957.79|1957.19|806
1598862000000|2020-08-31 08:20:00|1958.21|1957.41|1959.32|1958.52|1959.38|1958.72|1957.83|1957.19|848
1598862300000|2020-08-31 08:25:00|1959.28|1958.48|1958.68|1958.18|1961.09|1960.59|1958.4|1957.74|1004
1598862600000|2020-08-31 08:30:00|1958.67|1958.17|1958.62|1958.12|1958.87|1958.3|1957.34|1956.54|919
1598862900000|2020-08-31 08:35:00|1958.64|1958.14|1958.02|1957.52|1958.93|1958.43|1957.59|1956.92|681
1598863200000|2020-08-31 08:40:00|1958.06|1957.56|1959.61|1959.11|1959.82|1959.15|1958.05|1957.37|720
1598863500000|2020-08-31 08:45:00|1959.6|1959.1|1959.64|1958.84|1960.26|1959.62|1959.45|1958.82|745
1598863800000|2020-08-31 08:50:00|1959.72|1958.92|1959.29|1958.49|1959.86|1959.22|1957.98|1957.33|788
1598864100000|2020-08-31 08:55:00|1959.3|1958.5|1960.33|1959.53|1960.42|1959.76|1958.87|1958.18|729
1598864400000|2020-08-31 09:00:00|1960.2|1959.4|1961.45|1960.95|1961.76|1961.03|1960.09|1959.4|1060
1598864700000|2020-08-31 09:05:00|1961.6|1960.8|1963.35|1962.55|1963.7|1963.01|1961.26|1960.62|1150
1598865000000|2020-08-31 09:10:00|1963.33|1962.53|1962.26|1961.76|1963.34|1962.77|1962.13|1961.59|752
1598865300000|2020-08-31 09:15:00|1962.25|1961.75|1962.98|1962.18|1963.24|1962.58|1962.25|1961.64|608
1598865600000|2020-08-31 09:20:00|1962.97|1962.17|1964.6|1963.8|1964.88|1964.18|1962.7|1962.08|924
1598865900000|2020-08-31 09:25:00|1964.62|1963.82|1966.62|1965.82|1967|1966.2|1963.9|1963.23|863
1598866200000|2020-08-31 09:30:00|1966.54|1965.74|1965.44|1964.94|1966.58|1965.78|1964.65|1964.01|849
1598866500000|2020-08-31 09:35:00|1965.46|1964.96|1965.52|1964.72|1965.93|1965.34|1964.9|1964.22|783
1598866800000|2020-08-31 09:40:00|1965.55|1964.75|1965.74|1965.24|1966.63|1965.86|1965.1|1964.44|802
1598867100000|2020-08-31 09:45:00|1965.71|1965.21|1966.01|1965.21|1966.24|1965.61|1964.59|1963.95|757
1598867400000|2020-08-31 09:50:00|1966.02|1965.22|1965.49|1964.99|1966.22|1965.61|1964.94|1964.39|612
1598867700000|2020-08-31 09:55:00|1965.5|1965|1965.06|1964.56|1965.64|1965.02|1964.64|1964.01|543
1598868000000|2020-08-31 10:00:00|1965.05|1964.55|1963.99|1963.19|1965.66|1965.04|1963.24|1962.54|1035
1598868300000|2020-08-31 10:05:00|1964.02|1963.22|1964.26|1963.76|1964.77|1964.13|1963.41|1962.67|743
1598868600000|2020-08-31 10:10:00|1964.27|1963.77|1962.97|1962.47|1964.42|1963.78|1962.81|1962.04|863
1598868900000|2020-08-31 10:15:00|1963.01|1962.51|1963.28|1962.48|1964.04|1963.43|1962.78|1962.15|747
1598869200000|2020-08-31 10:20:00|1963.29|1962.49|1964.89|1964.09|1965.63|1964.95|1962.99|1962.34|729
1598869500000|2020-08-31 10:25:00|1964.86|1964.06|1965.54|1964.74|1966.07|1965.43|1964.41|1963.79|660
1598869800000|2020-08-31 10:30:00|1965.56|1964.76|1966.65|1965.85|1967.04|1966.54|1965.39|1964.75|755
1598870100000|2020-08-31 10:35:00|1966.66|1965.86|1966.15|1965.65|1966.88|1966.31|1966.09|1965.48|657
1598870400000|2020-08-31 10:40:00|1966.18|1965.38|1966.1|1965.3|1966.39|1965.77|1965.48|1964.86|686
1598870700000|2020-08-31 10:45:00|1966.13|1965.33|1965.48|1964.98|1966.16|1965.52|1965.3|1964.64|696
1598871000000|2020-08-31 10:50:00|1965.47|1964.97|1966.28|1965.48|1966.36|1965.6|1964.1|1963.3|791
1598871300000|2020-08-31 10:55:00|1966.33|1965.53|1966.92|1966.12|1967.72|1967.22|1966.04|1965.35|909
1598871600000|2020-08-31 11:00:00|1966.8|1966|1967.24|1966.44|1967.42|1966.92|1966.36|1965.76|777
1598871900000|2020-08-31 11:05:00|1967.22|1966.42|1966.39|1965.89|1967.66|1966.99|1966.27|1965.58|859
1598872200000|2020-08-31 11:10:00|1966.44|1965.94|1966.98|1966.18|1967.05|1966.28|1965.48|1964.75|904
1598872500000|2020-08-31 11:15:00|1967.02|1966.22|1966.86|1966.36|1968.05|1967.55|1966.37|1965.66|790
1598872800000|2020-08-31 11:20:00|1966.87|1966.37|1966.39|1965.89|1967.12|1966.47|1966.23|1965.59|627
1598873100000|2020-08-31 11:25:00|1966.54|1965.74|1966.87|1966.37|1967.1|1966.42|1966.4|1965.72|622
1598873400000|2020-08-31 11:30:00|1966.88|1966.38|1967.89|1967.09|1968.07|1967.27|1966.18|1965.54|858
1598873700000|2020-08-31 11:35:00|1967.87|1967.07|1968.65|1967.85|1969.3|1968.5|1967.71|1966.91|922
1598874000000|2020-08-31 11:40:00|1968.69|1967.89|1969.14|1968.34|1969.47|1968.8|1968.37|1967.57|732
1598874300000|2020-08-31 11:45:00|1969.17|1968.37|1968.2|1967.4|1969.49|1968.91|1967.71|1967.15|744
1598874600000|2020-08-31 11:50:00|1968.23|1967.43|1968.56|1967.76|1969.03|1968.41|1967.94|1967.25|668
1598874900000|2020-08-31 11:55:00|1968.57|1967.77|1966.21|1965.71|1968.57|1967.98|1966.11|1965.31|895
1598875200000|2020-08-31 12:00:00|1966.22|1965.72|1966.05|1965.25|1967.37|1966.66|1965.33|1964.67|954
1598875500000|2020-08-31 12:05:00|1966.02|1965.22|1964.84|1964.34|1966.86|1966.12|1964.23|1963.51|1092
1598875800000|2020-08-31 12:10:00|1964.85|1964.35|1966|1965.2|1968.36|1967.56|1964.62|1963.98|1238
1598876100000|2020-08-31 12:15:00|1966.02|1965.22|1965.68|1965.18|1966.44|1965.79|1965.21|1964.52|972
1598876400000|2020-08-31 12:20:00|1965.7|1965.2|1963.45|1962.65|1965.86|1965.21|1962.36|1961.75|1428
1598876700000|2020-08-31 12:25:00|1963.49|1962.69|1961.36|1960.86|1963.49|1962.69|1960.56|1960.03|1508
1598877000000|2020-08-31 12:30:00|1961.38|1960.88|1963.21|1962.41|1963.94|1963.4|1960.73|1960.1|1351
1598877300000|2020-08-31 12:35:00|1963.2|1962.4|1964.16|1963.66|1964.75|1964.12|1962.14|1961.56|1144
1598877600000|2020-08-31 12:40:00|1964.21|1963.71|1965.27|1964.77|1965.77|1965.12|1963.71|1963.04|994
1598877900000|2020-08-31 12:45:00|1965.48|1964.68|1966.33|1965.83|1966.83|1966.3|1965|1964.36|1051
1598878200000|2020-08-31 12:50:00|1966.32|1965.82|1968.07|1967.27|1969.17|1968.37|1966.21|1965.59|1317
1598878500000|2020-08-31 12:55:00|1968.08|1967.28|1967.9|1967.4|1968.71|1967.91|1967.08|1966.41|1169
1598878800000|2020-08-31 13:00:00|1967.92|1967.42|1968.8|1968.3|1969.34|1968.54|1966.81|1966.24|1524
1598879100000|2020-08-31 13:05:00|1968.81|1968.31|1969.07|1968.57|1971.3|1970.51|1967.99|1967.38|1504
1598879400000|2020-08-31 13:10:00|1969.09|1968.59|1969.1|1968.3|1969.5|1968.85|1967.51|1967.01|1307
1598879700000|2020-08-31 13:15:00|1969.09|1968.29|1970.97|1970.47|1971.2|1970.65|1968.91|1968.26|1408
1598880000000|2020-08-31 13:20:00|1970.96|1970.46|1968.2|1967.7|1971.22|1970.64|1968.09|1967.46|1330
1598880300000|2020-08-31 13:25:00|1968.21|1967.71|1967.54|1967.04|1968.36|1967.71|1966.47|1965.84|1389
1598880600000|2020-08-31 13:30:00|1967.53|1967.03|1969.78|1968.98|1971.03|1970.28|1966.77|1966.13|1598
1598880900000|2020-08-31 13:35:00|1969.36|1968.86|1967.07|1966.57|1969.91|1969.41|1966.41|1965.79|1623
1598881200000|2020-08-31 13:40:00|1967|1966.5|1969.41|1968.91|1970.68|1970|1966.63|1966.09|1602
1598881500000|2020-08-31 13:45:00|1969.4|1968.9|1970.7|1970.2|1970.96|1970.38|1966.94|1966.14|2429
1598881800000|2020-08-31 13:50:00|1970.63|1970.13|1970.13|1969.33|1972.67|1972.04|1969.24|1968.74|2584
1598882100000|2020-08-31 13:55:00|1970.11|1969.31|1969.36|1968.86|1971.04|1970.45|1967.75|1967.25|2230
1598882400000|2020-08-31 14:00:00|1969.35|1968.85|1973.1|1972.6|1973.24|1972.74|1968.79|1968.29|1640
1598882700000|2020-08-31 14:05:00|1973.11|1972.61|1971.99|1971.49|1973.12|1972.62|1971.15|1970.65|1437
1598883000000|2020-08-31 14:10:00|1972|1971.5|1972.15|1971.65|1974.44|1973.89|1971.77|1971.19|1562
1598883300000|2020-08-31 14:15:00|1972.14|1971.64|1973.51|1973.01|1974.13|1973.63|1971.42|1970.88|1521
1598883600000|2020-08-31 14:20:00|1973.52|1973.02|1971.3|1970.8|1973.85|1973.35|1969.66|1969.16|1549
1598883900000|2020-08-31 14:25:00|1971.31|1970.81|1971.64|1971.14|1972.36|1971.86|1969.74|1969.15|1500
1598884200000|2020-08-31 14:30:00|1971.7|1971.2|1969.22|1968.72|1972.46|1971.95|1968.18|1967.66|1692
1598884500000|2020-08-31 14:35:00|1969.21|1968.71|1965.83|1965.33|1969.37|1968.87|1965.72|1965.18|1857
1598884800000|2020-08-31 14:40:00|1965.9|1965.4|1964.82|1964.32|1967.09|1966.59|1964.22|1963.7|1665
1598885100000|2020-08-31 14:45:00|1964.84|1964.34|1966.36|1965.86|1967.44|1966.82|1963.15|1962.45|1772
1598885400000|2020-08-31 14:50:00|1966.42|1965.92|1968|1967.5|1968.28|1967.68|1965.86|1965.36|1503
1598885700000|2020-08-31 14:55:00|1968.01|1967.51|1963.57|1962.77|1968.71|1968.02|1963.12|1962.49|1767
1598886000000|2020-08-31 15:00:00|1963.55|1962.75|1966.49|1965.99|1967.47|1966.88|1962.47|1961.8|1710
1598886300000|2020-08-31 15:05:00|1966.52|1966.02|1966.66|1966.16|1967.49|1966.91|1965.13|1964.5|1362
1598886600000|2020-08-31 15:10:00|1966.67|1966.17|1968.13|1967.63|1968.69|1968.12|1965.59|1965.03|1349
1598886900000|2020-08-31 15:15:00|1968.12|1967.62|1970.06|1969.56|1970.65|1970.07|1967.98|1967.43|1435
1598887200000|2020-08-31 15:20:00|1970.02|1969.52|1969.6|1968.8|1970.49|1969.84|1968.32|1967.64|1565
1598887500000|2020-08-31 15:25:00|1969.61|1968.81|1967.71|1966.91|1969.65|1968.92|1966.15|1965.41|1498
1598887800000|2020-08-31 15:30:00|1967.73|1966.93|1966.96|1966.46|1969.13|1968.54|1966.21|1965.71|1353
1598888100000|2020-08-31 15:35:00|1967.08|1966.58|1968.94|1968.44|1969.3|1968.64|1966.98|1966.36|1251
1598888400000|2020-08-31 15:40:00|1968.95|1968.45|1969.47|1968.67|1969.59|1969.08|1968.51|1967.9|1122
1598888700000|2020-08-31 15:45:00|1969.32|1968.82|1969.62|1969.12|1970.12|1969.51|1968.93|1968.38|1296
1598889000000|2020-08-31 15:50:00|1969.77|1968.97|1970.79|1970.29|1971.17|1970.67|1968.98|1968.37|1395
1598889300000|2020-08-31 15:55:00|1970.81|1970.31|1969.36|1968.86|1970.94|1970.35|1969.21|1968.63|1276
1598889600000|2020-08-31 16:00:00|1969.54|1968.74|1972.36|1971.86|1972.91|1972.22|1968.2|1967.7|1549
1598889900000|2020-08-31 16:05:00|1972.37|1971.87|1973.46|1972.96|1973.75|1973.19|1971.93|1971.33|1437
1598890200000|2020-08-31 16:10:00|1973.41|1972.91|1972.37|1971.57|1974.08|1973.57|1971.98|1971.26|1409
1598890500000|2020-08-31 16:15:00|1972.36|1971.56|1972.89|1972.39|1973.03|1972.53|1971.41|1970.91|1219
1598890800000|2020-08-31 16:20:00|1972.9|1972.4|1972.2|1971.7|1973.55|1972.96|1971.24|1970.74|1214
1598891100000|2020-08-31 16:25:00|1972.26|1971.76|1972.82|1972.32|1972.98|1972.48|1971.57|1971.01|1105
1598891400000|2020-08-31 16:30:00|1972.78|1972.28|1974.62|1974.12|1975.03|1974.41|1972.07|1971.47|1345
1598891700000|2020-08-31 16:35:00|1974.59|1974.09|1972.94|1972.14|1975.32|1974.82|1972.5|1972|1278
1598892000000|2020-08-31 16:40:00|1972.98|1972.18|1972.35|1971.85|1973.55|1972.97|1971.29|1970.79|1196
1598892300000|2020-08-31 16:45:00|1972.38|1971.88|1970.86|1970.36|1973.26|1972.61|1970.46|1969.87|1096
1598892600000|2020-08-31 16:50:00|1971.02|1970.22|1971.22|1970.72|1971.57|1971|1969.96|1969.45|962
1598892900000|2020-08-31 16:55:00|1971.21|1970.71|1972.07|1971.57|1972.36|1971.72|1971.06|1970.43|990
1598893200000|2020-08-31 17:00:00|1972.08|1971.58|1972.3|1971.8|1972.44|1971.8|1970.43|1969.67|1118
1598893500000|2020-08-31 17:05:00|1972.32|1971.82|1971.95|1971.45|1972.52|1971.87|1971.39|1970.84|1008
1598893800000|2020-08-31 17:10:00|1971.9|1971.4|1971.8|1971.3|1972.11|1971.52|1969.63|1969.02|1146
1598894100000|2020-08-31 17:15:00|1971.79|1971.29|1973.44|1972.94|1973.75|1973.25|1971.62|1971.05|1087
1598894400000|2020-08-31 17:20:00|1973.42|1972.92|1973.55|1973.05|1973.84|1973.31|1972.67|1972.16|1041
1598894700000|2020-08-31 17:25:00|1973.46|1972.96|1971.87|1971.37|1973.68|1973.09|1971.75|1971.2|1149
1598895000000|2020-08-31 17:30:00|1971.85|1971.35|1972.85|1972.35|1972.88|1972.38|1971.09|1970.59|1012
1598895300000|2020-08-31 17:35:00|1972.97|1972.17|1972.39|1971.89|1972.97|1972.4|1971.89|1971.32|848
1598895600000|2020-08-31 17:40:00|1972.44|1971.94|1972.59|1972.09|1972.95|1972.34|1972.3|1971.71|914
1598895900000|2020-08-31 17:45:00|1972.58|1972.08|1972.13|1971.63|1973.23|1972.6|1971.91|1971.38|939
1598896200000|2020-08-31 17:50:00|1972.14|1971.64|1973.21|1972.41|1973.31|1972.66|1971.65|1971.09|927
1598896500000|2020-08-31 17:55:00|1973.23|1972.43|1972.96|1972.46|1973.5|1972.94|1972.26|1971.72|903
1598896800000|2020-08-31 18:00:00|1972.91|1972.41|1969.11|1968.61|1973.16|1972.66|1969.02|1968.44|1253
1598897100000|2020-08-31 18:05:00|1969.09|1968.59|1968.5|1968|1969.65|1969.04|1967.96|1967.42|1185
1598897400000|2020-08-31 18:10:00|1968.4|1967.9|1968.28|1967.78|1970.03|1969.41|1968.23|1967.73|928
1598897700000|2020-08-31 18:15:00|1968.27|1967.77|1968.7|1968.2|1969.52|1968.95|1966.56|1966.06|1095
1598898000000|2020-08-31 18:20:00|1968.68|1968.18|1968.86|1968.36|1969.14|1968.55|1967.79|1967.18|1020
1598898300000|2020-08-31 18:25:00|1968.87|1968.37|1968.43|1967.93|1969.45|1968.85|1968.43|1967.81|866
1598898600000|2020-08-31 18:30:00|1968.37|1967.87|1968.97|1968.17|1969.81|1969.17|1967.64|1967.1|971
1598898900000|2020-08-31 18:35:00|1968.83|1968.33|1968.41|1967.91|1969.08|1968.43|1966.95|1966.45|1168
1598899200000|2020-08-31 18:40:00|1968.42|1967.92|1968.87|1968.37|1969.76|1969.12|1968.07|1967.45|924
1598899500000|2020-08-31 18:45:00|1968.88|1968.38|1969.82|1969.32|1970.16|1969.51|1967.48|1966.93|1000
1598899800000|2020-08-31 18:50:00|1969.87|1969.37|1971.22|1970.72|1971.4|1970.75|1969.22|1968.72|1089
1598900100000|2020-08-31 18:55:00|1971.2|1970.7|1971.35|1970.85|1972.36|1971.86|1970.86|1970.24|1131
1598900400000|2020-08-31 19:00:00|1971.29|1970.79|1971.17|1970.37|1972.46|1971.81|1970.66|1970.1|1085
1598900700000|2020-08-31 19:05:00|1971.16|1970.36|1971.82|1971.32|1972.02|1971.41|1970.5|1969.9|907
1598901000000|2020-08-31 19:10:00|1971.83|1971.33|1970.81|1970.31|1972.04|1971.33|1970.57|1970|912
1598901300000|2020-08-31 19:15:00|1970.8|1970.3|1968.14|1967.64|1971.02|1970.4|1968.01|1967.49|933
1598901600000|2020-08-31 19:20:00|1968.12|1967.62|1968.03|1967.53|1968.38|1967.88|1967.14|1966.6|991
1598901900000|2020-08-31 19:25:00|1968.11|1967.61|1968.81|1968.31|1969.27|1968.59|1967.88|1967.3|934
1598902200000|2020-08-31 19:30:00|1968.8|1968.3|1969.68|1969.18|1970.41|1969.8|1968.57|1967.96|871
1598902500000|2020-08-31 19:35:00|1969.85|1969.05|1968.81|1968.31|1970.22|1969.56|1968.58|1967.96|797
1598902800000|2020-08-31 19:40:00|1968.79|1968.29|1969.5|1969|1969.92|1969.32|1967.45|1966.91|981
1598903100000|2020-08-31 19:45:00|1969.47|1968.97|1970.06|1969.56|1970.94|1970.38|1969.47|1968.93|980
1598903400000|2020-08-31 19:50:00|1970.04|1969.54|1969.82|1969.02|1970.99|1970.48|1969.3|1968.8|1037
1598903700000|2020-08-31 19:55:00|1969.74|1969.24|1968.32|1967.52|1970.43|1969.8|1968.21|1967.41|1214
1598904000000|2020-08-31 20:00:00|1968.33|1967.53|1969.04|1968.24|1969.42|1968.62|1967.97|1967.18|621
1598904300000|2020-08-31 20:05:00|1969.05|1968.25|1969.25|1968.45|1969.67|1968.87|1968.9|1968.1|341
1598904600000|2020-08-31 20:10:00|1969.23|1968.43|1969.26|1968.46|1969.54|1968.74|1968.71|1968.11|271
1598904900000|2020-08-31 20:15:00|1969.31|1968.51|1969.37|1968.57|1969.68|1969.03|1968.93|1968.15|246
1598905200000|2020-08-31 20:20:00|1969.38|1968.58|1969.06|1968.56|1969.48|1968.82|1968.97|1968.32|312
1598905500000|2020-08-31 20:25:00|1969.11|1968.61|1969.56|1968.76|1970.01|1969.32|1969.04|1968.35|310
1598905800000|2020-08-31 20:30:00|1969.54|1968.74|1969.49|1968.69|1969.82|1969.02|1969.04|1968.24|230
1598906100000|2020-08-31 20:35:00|1969.43|1968.63|1969.4|1968.6|1969.67|1968.87|1969.11|1968.31|206
1598906400000|2020-08-31 20:40:00|1969.41|1968.61|1969.4|1968.6|1969.75|1968.95|1969.13|1968.36|261
1598906700000|2020-08-31 20:45:00|1969.41|1968.61|1967.08|1966.28|1969.92|1969.12|1966.83|1966.03|397
1598907000000|2020-08-31 20:50:00|1967.12|1966.32|1968.87|1968.07|1969.49|1968.19|1967.01|1966.21|401
1598907300000|2020-08-31 20:55:00|1968.64|1967.84|1968.19|1967.39|1969.45|1967.84|1967.1|1965.31|400
1598911200000|2020-08-31 22:00:00|1967.99|1967.19|1969.1|1968.3|1969.38|1968.35|1967.95|1966.53|442
1598911500000|2020-08-31 22:05:00|1969.06|1968.26|1968.84|1968.04|1969.16|1968.36|1968.79|1967.99|254
1598911800000|2020-08-31 22:10:00|1968.83|1968.03|1968.45|1967.65|1969.72|1968.92|1968.28|1967.48|403
1598912100000|2020-08-31 22:15:00|1968.51|1967.71|1968.83|1968.03|1968.95|1968.15|1968.14|1967.34|288
1598912400000|2020-08-31 22:20:00|1968.8|1968|1966.63|1965.83|1969.18|1968.38|1966.01|1965.21|507
1598912700000|2020-08-31 22:25:00|1966.61|1965.81|1966.21|1965.41|1966.97|1966.17|1966.01|1965.21|288
1598913000000|2020-08-31 22:30:00|1966.19|1965.39|1966.9|1966.1|1967.88|1966.25|1966.04|1965.24|307
1598913300000|2020-08-31 22:35:00|1966.92|1966.12|1966.94|1966.14|1967.9|1966.36|1966.2|1965.13|306
1598913600000|2020-08-31 22:40:00|1966.92|1966.12|1967.73|1966.93|1967.77|1966.97|1966.39|1965.59|237
1598913900000|2020-08-31 22:45:00|1967.77|1966.97|1967.09|1966.29|1968.78|1967.39|1966.71|1965.91|342
1598914200000|2020-08-31 22:50:00|1967.11|1966.31|1966.29|1965.49|1967.51|1966.47|1965.72|1964.53|417
1598914500000|2020-08-31 22:55:00|1966.25|1965.45|1966.64|1965.84|1966.94|1966.14|1966.03|1965.23|341
1598914800000|2020-08-31 23:00:00|1966.57|1965.77|1966.69|1965.89|1968.58|1966.74|1966.53|1965.08|331
1598915100000|2020-08-31 23:05:00|1966.66|1965.86|1966.29|1965.49|1968.29|1966.06|1965.96|1964.79|364
1598915400000|2020-08-31 23:10:00|1966.3|1965.5|1966.9|1966.1|1967.87|1966.31|1965.71|1964.74|511
1598915700000|2020-08-31 23:15:00|1966.95|1966.15|1967.49|1966.69|1968.8|1967.05|1966.73|1965.47|277
1598916000000|2020-08-31 23:20:00|1967.39|1966.59|1967.82|1967.02|1968.84|1967.29|1966.44|1965.34|523
1598916300000|2020-08-31 23:25:00|1967.8|1967|1967.78|1966.98|1967.9|1967.13|1967.15|1966.53|322
1598916600000|2020-08-31 23:30:00|1967.8|1967|1967.7|1967.2|1969.38|1967.25|1966.69|1965.32|497
1598916900000|2020-08-31 23:35:00|1967.71|1967.21|1968.98|1968.48|1969.76|1968.48|1967.71|1966.26|577
1598917200000|2020-08-31 23:40:00|1968.96|1968.46|1968.11|1967.31|1969.97|1968.61|1967.79|1967.11|642
1598917500000|2020-08-31 23:45:00|1968.07|1967.27|1968.01|1967.21|1968.91|1968.11|1967.8|1967|435
1598917800000|2020-08-31 23:50:00|1967.98|1967.18|1967.7|1966.9|1969.58|1967.59|1967.56|1966.08|308
1598918100000|2020-08-31 23:55:00|1967.63|1966.83|1968.11|1967.61|1968.38|1967.69|1967.3|1966.62|297
1598918400000|2020-09-01 00:00:00|1968.08|1967.58|1968.83|1968.03|1969.91|1968.29|1967.8|1966.41|631
1598918700000|2020-09-01 00:05:00|1968.82|1968.02|1970.36|1969.56|1970.9|1970.17|1968.51|1967.78|752
1598919000000|2020-09-01 00:10:00|1970.35|1969.55|1970.92|1970.12|1971.13|1970.33|1970.01|1969.21|569
1598919300000|2020-09-01 00:15:00|1971.01|1970.21|1970.08|1969.28|1971.03|1970.23|1969.72|1968.97|608
1598919600000|2020-09-01 00:20:00|1970.06|1969.26|1969.82|1969.02|1970.59|1970.01|1969.29|1968.49|501
1598919900000|2020-09-01 00:25:00|1969.89|1969.09|1969.66|1968.86|1969.94|1969.14|1968.99|1968.19|458
1598920200000|2020-09-01 00:30:00|1969.51|1968.71|1969.68|1968.88|1970.26|1969.46|1969.2|1968.4|409
1598920500000|2020-09-01 00:35:00|1969.67|1968.87|1969.84|1969.04|1969.93|1969.13|1969.11|1968.31|455
1598920800000|2020-09-01 00:40:00|1969.82|1969.02|1969.01|1968.21|1970.13|1969.33|1968.97|1968.17|431
1598921100000|2020-09-01 00:45:00|1969|1968.2|1970.2|1969.4|1970.33|1969.53|1968.9|1968.1|447
1598921400000|2020-09-01 00:50:00|1970.19|1969.39|1968.48|1967.68|1970.23|1969.43|1967.97|1967.17|604
1598921700000|2020-09-01 00:55:00|1968.69|1967.89|1968.73|1967.93|1969.27|1968.47|1968.02|1967.22|603
1598922000000|2020-09-01 01:00:00|1968.72|1967.92|1972.61|1971.81|1972.66|1971.99|1968.59|1967.79|1242
1598922300000|2020-09-01 01:05:00|1972.6|1971.8|1971.82|1971.02|1972.7|1972.2|1971.23|1970.51|960
1598922600000|2020-09-01 01:10:00|1971.85|1971.05|1971.4|1970.6|1972.37|1971.71|1971.21|1970.42|784
1598922900000|2020-09-01 01:15:00|1971.44|1970.64|1973.05|1972.25|1973.34|1972.54|1971.34|1970.54|892
1598923200000|2020-09-01 01:20:00|1973.03|1972.23|1972.92|1972.12|1973.67|1972.87|1972.56|1971.76|858
1598923500000|2020-09-01 01:25:00|1972.91|1972.11|1972.14|1971.34|1973.1|1972.3|1971.85|1971.05|741
1598923800000|2020-09-01 01:30:00|1972.13|1971.33|1971.59|1970.79|1972.87|1972.16|1971.19|1970.39|720
1598924100000|2020-09-01 01:35:00|1971.52|1970.72|1974.98|1974.18|1975.37|1974.57|1971.45|1970.65|1025
1598924400000|2020-09-01 01:40:00|1974.96|1974.16|1974.74|1973.94|1975.43|1974.77|1974.33|1973.66|880
1598924700000|2020-09-01 01:45:00|1974.82|1974.02|1974.43|1973.93|1975.47|1974.79|1973.85|1973.35|857
1598925000000|2020-09-01 01:50:00|1974.41|1973.91|1975.47|1974.67|1976.01|1975.21|1974|1973.37|724
1598925300000|2020-09-01 01:55:00|1975.49|1974.69|1976.88|1976.08|1978.49|1977.85|1975.31|1974.57|1607
1598925600000|2020-09-01 02:00:00|1977.03|1976.23|1981.78|1980.98|1982.88|1982.08|1976.83|1976.03|1587
1598925900000|2020-09-01 02:05:00|1981.8|1981|1980.85|1980.05|1981.94|1981.35|1979.38|1978.78|1300
1598926200000|2020-09-01 02:10:00|1980.92|1980.12|1981.27|1980.47|1981.79|1980.99|1980|1979.2|895
1598926500000|2020-09-01 02:15:00|1981.35|1980.55|1981.38|1980.58|1981.58|1980.78|1980.53|1979.73|847
1598926800000|2020-09-01 02:20:00|1981.33|1980.53|1983.81|1983.01|1984.05|1983.25|1981.27|1980.47|1035
1598927100000|2020-09-01 02:25:00|1983.83|1983.03|1983.72|1982.92|1984.86|1984.16|1982.92|1982.3|1255
1598927400000|2020-09-01 02:30:00|1983.56|1983.06|1983.72|1983.22|1984.45|1983.95|1982.45|1981.65|1185
1598927700000|2020-09-01 02:35:00|1983.73|1983.23|1985.51|1984.71|1985.73|1985.08|1983.48|1982.85|1403
1598928000000|2020-09-01 02:40:00|1985.52|1984.72|1986|1985.2|1986.46|1985.73|1983.98|1983.18|1293
1598928300000|2020-09-01 02:45:00|1986.01|1985.21|1985.27|1984.47|1986.72|1985.92|1984.44|1983.64|1366
1598928600000|2020-09-01 02:50:00|1985.26|1984.46|1985.15|1984.35|1986.23|1985.43|1984.77|1983.97|1052
1598928900000|2020-09-01 02:55:00|1985.11|1984.31|1988.34|1987.54|1988.63|1987.98|1984.69|1983.89|1227
1598929200000|2020-09-01 03:00:00|1988.31|1987.51|1988.09|1987.29|1988.77|1988.05|1986.48|1985.84|1105
1598929500000|2020-09-01 03:05:00|1988.05|1987.25|1987.97|1987.47|1988.55|1988.05|1986.91|1986.19|1052
1598929800000|2020-09-01 03:10:00|1988.05|1987.55|1987.22|1986.42|1989.03|1988.37|1986.45|1985.77|1112
1598930100000|2020-09-01 03:15:00|1987.18|1986.38|1986.99|1986.49|1987.48|1986.93|1985.69|1984.92|953
1598930400000|2020-09-01 03:20:00|1986.96|1986.46|1987.22|1986.42|1988.54|1987.98|1986.41|1985.78|1001
1598930700000|2020-09-01 03:25:00|1987.13|1986.33|1989.09|1988.29|1989.54|1988.97|1987.03|1986.27|974
1598931000000|2020-09-01 03:30:00|1989.05|1988.25|1988.92|1988.12|1990.09|1989.29|1988.75|1987.95|877
1598931300000|2020-09-01 03:35:00|1988.85|1988.05|1986.02|1985.22|1989.04|1988.33|1985.58|1984.78|1037
1598931600000|2020-09-01 03:40:00|1986.03|1985.23|1985.55|1984.75|1986.93|1986.13|1985.05|1984.4|876
1598931900000|2020-09-01 03:45:00|1985.61|1984.81|1985.5|1984.7|1986.8|1986|1985.21|1984.41|730
1598932200000|2020-09-01 03:50:00|1985.33|1984.83|1984.68|1983.88|1985.83|1985.2|1983.86|1983.06|840
1598932500000|2020-09-01 03:55:00|1984.71|1983.91|1984.67|1983.87|1985.77|1985.14|1984.54|1983.87|681
1598932800000|2020-09-01 04:00:00|1984.7|1983.9|1985.32|1984.82|1985.99|1985.34|1984.58|1983.87|775
1598933100000|2020-09-01 04:05:00|1985.29|1984.79|1987.51|1986.71|1987.76|1986.96|1985.29|1984.67|689
1598933400000|2020-09-01 04:10:00|1987.5|1986.7|1986.87|1986.07|1987.57|1986.89|1986.51|1985.8|613
1598933700000|2020-09-01 04:15:00|1987.04|1986.24|1986.51|1985.71|1987.07|1986.39|1986.21|1985.61|507
1598934000000|2020-09-01 04:20:00|1986.5|1985.7|1985.66|1984.86|1986.73|1986.01|1985.29|1984.65|524
1598934300000|2020-09-01 04:25:00|1985.61|1984.81|1985.83|1985.03|1986.28|1985.65|1985.46|1984.78|456
1598934600000|2020-09-01 04:30:00|1985.8|1985|1987.68|1986.88|1988.2|1987.45|1985.8|1985|878
1598934900000|2020-09-01 04:35:00|1987.67|1986.87|1986.9|1986.1|1988.05|1987.25|1986.38|1985.7|596
1598935200000|2020-09-01 04:40:00|1986.88|1986.08|1986.51|1986.01|1987.18|1986.52|1986.2|1985.49|475
1598935500000|2020-09-01 04:45:00|1986.47|1985.97|1987.31|1986.51|1987.35|1986.74|1986.35|1985.73|456
1598935800000|2020-09-01 04:50:00|1987.32|1986.52|1986.62|1986.12|1987.5|1986.85|1986.45|1985.87|394
1598936100000|2020-09-01 04:55:00|1986.63|1986.13|1986.66|1985.86|1987.04|1986.33|1986.41|1985.75|367
1598936400000|2020-09-01 05:00:00|1986.6|1985.8|1987.16|1986.36|1987.75|1987.08|1986.54|1985.74|462
1598936700000|2020-09-01 05:05:00|1987.14|1986.34|1987.09|1986.29|1987.52|1986.74|1986.85|1986.21|416
1598937000000|2020-09-01 05:10:00|1987.13|1986.33|1987.17|1986.37|1987.52|1986.76|1986.74|1986.09|413
1598937300000|2020-09-01 05:15:00|1987.15|1986.35|1988.77|1987.97|1989.5|1988.7|1986.97|1986.21|642
1598937600000|2020-09-01 05:20:00|1988.79|1987.99|1989.29|1988.79|1989.92|1989.19|1988.57|1987.77|831
1598937900000|2020-09-01 05:25:00|1989.27|1988.77|1988.57|1988.07|1990.04|1989.54|1987.67|1987.17|968
1598938200000|2020-09-01 05:30:00|1988.65|1988.15|1989.82|1989.02|1990.23|1989.64|1987.55|1986.97|1088
1598938500000|2020-09-01 05:35:00|1989.86|1989.06|1989.54|1988.74|1990.11|1989.52|1989.36|1988.71|738
1598938800000|2020-09-01 05:40:00|1989.55|1988.75|1989.73|1988.93|1989.97|1989.34|1988.62|1987.97|693
1598939100000|2020-09-01 05:45:00|1989.74|1988.94|1989.66|1989.16|1990.16|1989.56|1988.54|1988.01|791
1598939400000|2020-09-01 05:50:00|1989.59|1989.09|1989.58|1989.08|1989.99|1989.29|1989.1|1988.36|562
1598939700000|2020-09-01 05:55:00|1989.73|1988.93|1988.42|1987.62|1990.03|1989.23|1988.3|1987.53|769
1598940000000|2020-09-01 06:00:00|1988.41|1987.61|1985.37|1984.57|1988.51|1987.71|1985.08|1984.28|1345
1598940300000|2020-09-01 06:05:00|1985.36|1984.56|1985.94|1985.14|1986.5|1986|1985.26|1984.46|1170
1598940600000|2020-09-01 06:10:00|1985.98|1985.18|1986.41|1985.61|1986.67|1985.87|1985.45|1984.65|1101
1598940900000|2020-09-01 06:15:00|1986.35|1985.55|1987.01|1986.21|1987.18|1986.38|1985.7|1984.9|934
1598941200000|2020-09-01 06:20:00|1987.05|1986.25|1986.71|1985.91|1987.67|1986.87|1986.33|1985.53|935
1598941500000|2020-09-01 06:25:00|1986.7|1985.9|1985.55|1984.75|1987.02|1986.22|1985.42|1984.62|1060
1598941800000|2020-09-01 06:30:00|1985.58|1984.78|1984.17|1983.67|1985.97|1985.17|1982.6|1981.8|1304
1598942100000|2020-09-01 06:35:00|1984.22|1983.72|1985.13|1984.33|1985.13|1984.47|1983.26|1982.65|1041
1598942400000|2020-09-01 06:40:00|1984.98|1984.48|1986.54|1985.74|1987.07|1986.53|1984.98|1984.46|1057
1598942700000|2020-09-01 06:45:00|1986.53|1985.73|1985.82|1985.02|1986.94|1986.29|1985.46|1984.88|942
1598943000000|2020-09-01 06:50:00|1985.83|1985.03|1989.05|1988.25|1989.24|1988.58|1985.41|1984.8|1174
1598943300000|2020-09-01 06:55:00|1989.04|1988.24|1988.84|1988.04|1989.25|1988.62|1987.81|1987.24|1151
1598943600000|2020-09-01 07:00:00|1988.7|1988.2|1989.78|1989.28|1990.25|1989.58|1988.51|1987.87|1117
1598943900000|2020-09-01 07:05:00|1989.8|1989.3|1988.05|1987.25|1990.1|1989.43|1987.74|1987.09|1025
1598944200000|2020-09-01 07:10:00|1988.06|1987.26|1987.57|1986.77|1988.83|1988.21|1987.25|1986.68|1060
1598944500000|2020-09-01 07:15:00|1987.56|1986.76|1990.23|1989.73|1990.4|1989.86|1987.41|1986.76|1174
1598944800000|2020-09-01 07:20:00|1990.25|1989.75|1989.16|1988.66|1990.51|1989.88|1988.73|1988.23|1110
1598945100000|2020-09-01 07:25:00|1989.18|1988.68|1987.99|1987.49|1989.34|1988.73|1987.95|1987.25|947
1598945400000|2020-09-01 07:30:00|1987.81|1987.31|1987.88|1987.38|1988.87|1988.28|1987.53|1986.98|942
1598945700000|2020-09-01 07:35:00|1987.93|1987.43|1988.49|1987.99|1988.92|1988.33|1987.51|1986.88|980
1598946000000|2020-09-01 07:40:00|1988.55|1988.05|1992.11|1991.61|1992.33|1991.73|1988.55|1987.94|1137
1598946300000|2020-09-01 07:45:00|1992.1|1991.6|1991.99|1991.49|1992.32|1991.67|1990.63|1990.12|1276
1598946600000|2020-09-01 07:50:00|1992.02|1991.52|1990.03|1989.23|1992.02|1991.52|1989.62|1989.01|1006
1598946900000|2020-09-01 07:55:00|1989.89|1989.39|1992.37|1991.87|1992.92|1992.31|1989.8|1989.23|1399
1598947200000|2020-09-01 08:00:00|1992.52|1991.72|1988.96|1988.46|1992.52|1991.93|1987.53|1986.73|1408
1598947500000|2020-09-01 08:05:00|1988.94|1988.44|1988.82|1988.32|1989.7|1989.1|1988.77|1988.12|917
1598947800000|2020-09-01 08:10:00|1988.84|1988.34|1988.96|1988.46|1990.34|1989.7|1988.51|1987.95|880
1598948100000|2020-09-01 08:15:00|1988.94|1988.44|1990.43|1989.93|1990.75|1990.07|1988.7|1988.16|994
1598948400000|2020-09-01 08:20:00|1990.42|1989.92|1989.57|1988.77|1991.05|1990.46|1989.26|1988.67|964
1598948700000|2020-09-01 08:25:00|1989.6|1988.8|1990.34|1989.54|1991.12|1990.46|1988.95|1988.31|1006
1598949000000|2020-09-01 08:30:00|1990.35|1989.55|1990.24|1989.44|1991.15|1990.46|1989.5|1988.72|945
1598949300000|2020-09-01 08:35:00|1990.25|1989.45|1989.41|1988.91|1990.25|1989.62|1988.74|1988.12|1152
1598949600000|2020-09-01 08:40:00|1989.45|1988.95|1988.15|1987.65|1989.84|1989.18|1987.72|1987.12|1046
1598949900000|2020-09-01 08:45:00|1988.14|1987.64|1990.46|1989.66|1990.52|1989.87|1987.95|1987.37|1144
1598950200000|2020-09-01 08:50:00|1990.47|1989.67|1989.51|1989.01|1990.47|1989.82|1989.08|1988.54|762
1598950500000|2020-09-01 08:55:00|1989.42|1988.92|1989.71|1988.91|1989.86|1989.14|1987.93|1987.29|1022
1598950800000|2020-09-01 09:00:00|1989.76|1988.96|1988.81|1988.01|1989.85|1989.25|1988.48|1987.8|909
1598951100000|2020-09-01 09:05:00|1988.82|1988.02|1988.99|1988.19|1989.39|1988.64|1988.22|1987.42|731
1598951400000|2020-09-01 09:10:00|1989.02|1988.22|1988.76|1987.96|1989.2|1988.51|1987.42|1986.79|766
1598951700000|2020-09-01 09:15:00|1988.77|1987.97|1986.91|1986.11|1988.95|1988.15|1986.42|1985.62|901
1598952000000|2020-09-01 09:20:00|1986.87|1986.07|1989.91|1989.11|1990.32|1989.52|1986.39|1985.71|844
1598952300000|2020-09-01 09:25:00|1989.98|1989.18|1988.94|1988.44|1990.17|1989.37|1988.41|1987.78|855
1598952600000|2020-09-01 09:30:00|1989.09|1988.29|1988.12|1987.32|1989.44|1988.64|1987.64|1987.01|872
1598952900000|2020-09-01 09:35:00|1988.11|1987.31|1988.68|1987.88|1989.4|1988.77|1987.67|1987.04|841
1598953200000|2020-09-01 09:40:00|1988.69|1987.89|1988.81|1988.01|1989.11|1988.46|1988.28|1987.66|697
1598953500000|2020-09-01 09:45:00|1988.75|1987.95|1988.6|1988.1|1989.6|1988.91|1988.51|1987.85|745
1598953800000|2020-09-01 09:50:00|1988.61|1988.11|1988.26|1987.46|1988.96|1988.27|1987.83|1987.21|755
1598954100000|2020-09-01 09:55:00|1988.25|1987.45|1988.3|1987.8|1988.52|1987.87|1987.91|1987.35|513
1598954400000|2020-09-01 10:00:00|1988.49|1987.69|1986.94|1986.44|1988.49|1987.86|1986.4|1985.82|945
1598954700000|2020-09-01 10:05:00|1986.91|1986.41|1986.53|1985.73|1987.13|1986.48|1984.26|1983.76|988
1598955000000|2020-09-01 10:10:00|1986.36|1985.86|1987.49|1986.99|1987.76|1987.12|1986.06|1985.43|699
1598955300000|2020-09-01 10:15:00|1987.48|1986.98|1988.11|1987.61|1988.33|1987.7|1987.19|1986.57|701
1598955600000|2020-09-01 10:20:00|1988.1|1987.6|1990.09|1989.29|1990.18|1989.57|1987.85|1987.22|902
1598955900000|2020-09-01 10:25:00|1990.06|1989.26|1990.31|1989.81|1990.88|1990.24|1989.06|1988.43|992
1598956200000|2020-09-01 10:30:00|1990.48|1989.68|1990.14|1989.64|1990.71|1990.13|1989.76|1989.14|780
1598956500000|2020-09-01 10:35:00|1990.12|1989.62|1989.48|1988.68|1990.55|1989.9|1989.14|1988.54|695
1598956800000|2020-09-01 10:40:00|1989.38|1988.88|1989.46|1988.96|1989.97|1989.37|1989.04|1988.38|648
1598957100000|2020-09-01 10:45:00|1989.45|1988.95|1990.18|1989.38|1990.53|1989.91|1989.45|1988.82|727
1598957400000|2020-09-01 10:50:00|1990.17|1989.37|1990.48|1989.98|1990.74|1990.18|1989.65|1988.98|734
1598957700000|2020-09-01 10:55:00|1990.65|1989.85|1990.36|1989.56|1990.78|1990.18|1989.32|1988.74|878
1598958000000|2020-09-01 11:00:00|1990.34|1989.54|1989.93|1989.13|1990.62|1989.91|1989.43|1988.78|870
1598958300000|2020-09-01 11:05:00|1989.92|1989.12|1989.62|1988.82|1990.6|1989.82|1989.44|1988.75|776
1598958600000|2020-09-01 11:10:00|1989.6|1988.8|1988.71|1987.91|1990.26|1989.6|1988.23|1987.6|879
1598958900000|2020-09-01 11:15:00|1988.68|1987.88|1988.66|1987.86|1989.26|1988.75|1988.29|1987.61|731
1598959200000|2020-09-01 11:20:00|1988.52|1988.02|1989.01|1988.21|1989.06|1988.45|1988.37|1987.73|553
1598959500000|2020-09-01 11:25:00|1988.93|1988.13|1990.39|1989.59|1990.53|1989.86|1988.38|1987.71|904
1598959800000|2020-09-01 11:30:00|1990.43|1989.63|1989.92|1989.42|1990.72|1990.19|1989.67|1989.06|884
1598960100000|2020-09-01 11:35:00|1989.91|1989.41|1990.22|1989.72|1990.79|1990.16|1989.83|1989.19|783
1598960400000|2020-09-01 11:40:00|1990.24|1989.74|1989.68|1988.88|1990.41|1989.81|1989.24|1988.59|742
1598960700000|2020-09-01 11:45:00|1989.69|1988.89|1990.03|1989.53|1990.58|1989.94|1989.51|1988.85|756
1598961000000|2020-09-01 11:50:00|1990.02|1989.52|1989.7|1989.2|1990.18|1989.56|1989.24|1988.62|741
1598961300000|2020-09-01 11:55:00|1989.69|1989.19|1989.51|1989.01|1989.85|1989.28|1989.08|1988.48|775
1598961600000|2020-09-01 12:00:00|1989.53|1989.03|1990.75|1990.25|1991|1990.5|1988.07|1987.57|1231
1598961900000|2020-09-01 12:05:00|1990.71|1990.21|1990.66|1990.16|1991.12|1990.55|1990.4|1989.82|925
1598962200000|2020-09-01 12:10:00|1990.69|1990.19|1990.29|1989.49|1990.9|1990.38|1988.73|1988.11|1083
1598962500000|2020-09-01 12:15:00|1990.17|1989.67|1989.3|1988.8|1990.81|1990.15|1988.39|1987.59|1421
1598962800000|2020-09-01 12:20:00|1989.33|1988.83|1986.91|1986.41|1990.72|1990.01|1986.68|1986.18|1607
1598963100000|2020-09-01 12:25:00|1986.85|1986.35|1987.13|1986.63|1988.84|1988.18|1986.22|1985.72|1548
1598963400000|2020-09-01 12:30:00|1987.24|1986.74|1988.7|1988.2|1989.51|1988.97|1985.69|1985.12|1543
1598963700000|2020-09-01 12:35:00|1988.72|1988.22|1989.99|1989.49|1990.49|1989.97|1988.54|1987.87|1428
1598964000000|2020-09-01 12:40:00|1990.14|1989.34|1991.46|1990.66|1992.13|1991.48|1988.44|1987.68|1662
1598964300000|2020-09-01 12:45:00|1991.44|1990.64|1989.89|1989.09|1991.46|1990.88|1989.43|1988.63|1242
1598964600000|2020-09-01 12:50:00|1989.98|1989.18|1989.32|1988.82|1991.1|1990.49|1988.81|1988.12|1232
1598964900000|2020-09-01 12:55:00|1989.43|1988.93|1989.31|1988.81|1990.99|1990.48|1989.06|1988.38|1288
1598965200000|2020-09-01 13:00:00|1989.33|1988.83|1989.81|1989.31|1990.97|1990.47|1986.63|1986.13|1718
1598965500000|2020-09-01 13:05:00|1989.83|1989.33|1987.73|1987.23|1990.37|1989.69|1986.72|1986.1|1570
1598965800000|2020-09-01 13:10:00|1987.88|1987.08|1988.62|1987.82|1989.77|1989.25|1986.96|1986.37|1511
1598966100000|2020-09-01 13:15:00|1988.61|1987.81|1989.8|1989|1990.02|1989.52|1988.27|1987.61|1503
1598966400000|2020-09-01 13:20:00|1989.81|1989.01|1989.45|1988.95|1991.47|1990.95|1988.96|1988.46|1688
1598966700000|2020-09-01 13:25:00|1989.49|1988.99|1990.6|1990.1|1990.87|1990.35|1989.04|1988.39|1295
1598967000000|2020-09-01 13:30:00|1990.64|1990.14|1985.68|1985.18|1990.95|1990.33|1985.12|1984.62|3134
1598967300000|2020-09-01 13:35:00|1985.66|1985.16|1982.19|1981.69|1986.09|1985.48|1979.53|1979.03|3251
1598967600000|2020-09-01 13:40:00|1982.1|1981.6|1983.46|1982.66|1984.15|1983.63|1981.93|1981.13|2491
1598967900000|2020-09-01 13:45:00|1983.48|1982.68|1982.82|1982.32|1986.58|1985.92|1982.8|1982.09|2656
1598968200000|2020-09-01 13:50:00|1982.73|1982.23|1982.11|1981.31|1984.6|1983.8|1980.47|1979.97|2644
1598968500000|2020-09-01 13:55:00|1982.12|1981.32|1983.48|1982.98|1984.34|1983.75|1981.66|1980.86|2457
1598968800000|2020-09-01 14:00:00|1983.45|1982.95|1972.26|1971.76|1983.45|1982.95|1970.6|1969.8|3513
1598969100000|2020-09-01 14:05:00|1972.29|1971.79|1973.26|1972.46|1975.64|1974.87|1971.79|1970.99|2949
1598969400000|2020-09-01 14:10:00|1973.25|1972.45|1973.88|1973.38|1975.39|1974.88|1971.78|1970.98|2649
1598969700000|2020-09-01 14:15:00|1973.89|1973.39|1972.51|1971.71|1975.71|1975.13|1972.07|1971.47|2798
1598970000000|2020-09-01 14:20:00|1972.53|1971.73|1972.78|1972.28|1973.36|1972.74|1970.23|1969.44|2917
1598970300000|2020-09-01 14:25:00|1972.93|1972.13|1972.27|1971.77|1975.02|1974.52|1971.34|1970.84|2717
1598970600000|2020-09-01 14:30:00|1972.37|1971.57|1971.62|1971.12|1975.35|1974.67|1971.21|1970.62|2754
1598970900000|2020-09-01 14:35:00|1971.65|1971.15|1972.86|1972.36|1974.34|1973.73|1970.39|1969.78|2486
1598971200000|2020-09-01 14:40:00|1972.85|1972.35|1967.92|1967.12|1973.67|1972.87|1966.5|1965.96|2591
1598971500000|2020-09-01 14:45:00|1967.93|1967.13|1969.54|1969.04|1969.66|1969.05|1964.74|1963.94|2897
1598971800000|2020-09-01 14:50:00|1969.55|1969.05|1975.22|1974.42|1976.16|1975.36|1968.89|1968.19|2733
1598972100000|2020-09-01 14:55:00|1975.18|1974.38|1977.45|1976.95|1978.65|1978.03|1975.15|1974.35|2656
1598972400000|2020-09-01 15:00:00|1977.41|1976.91|1976.25|1975.75|1979.45|1978.81|1975.66|1975.11|1765
1598972700000|2020-09-01 15:05:00|1976.2|1975.7|1976.55|1975.75|1977.76|1977.17|1974.85|1974.24|1621
1598973000000|2020-09-01 15:10:00|1976.54|1975.74|1976.9|1976.1|1977.59|1976.94|1975.6|1974.99|1441
1598973300000|2020-09-01 15:15:00|1976.79|1976.29|1977.22|1976.72|1979.79|1979.29|1976.79|1976.29|1630
1598973600000|2020-09-01 15:20:00|1977.24|1976.74|1976.35|1975.85|1978.9|1978.29|1976.28|1975.61|1445
1598973900000|2020-09-01 15:25:00|1976.34|1975.84|1975.02|1974.22|1977.11|1976.44|1974.37|1973.71|1597
1598974200000|2020-09-01 15:30:00|1974.87|1974.07|1975.28|1974.78|1976.2|1975.4|1974.63|1973.99|1398
1598974500000|2020-09-01 15:35:00|1975.3|1974.8|1974.68|1974.18|1975.69|1975.13|1974.03|1973.42|1343
1598974800000|2020-09-01 15:40:00|1974.69|1974.19|1974.85|1974.35|1976.13|1975.49|1974.15|1973.65|1263
1598975100000|2020-09-01 15:45:00|1974.87|1974.37|1973.51|1973.01|1975.33|1974.7|1973.1|1972.46|1286
1598975400000|2020-09-01 15:50:00|1973.66|1972.86|1973.2|1972.7|1974.11|1973.53|1972.93|1972.29|1131
1598975700000|2020-09-01 15:55:00|1973.18|1972.68|1973.68|1973.18|1973.92|1973.33|1971.98|1971.4|1272
1598976000000|2020-09-01 16:00:00|1973.7|1973.2|1971.73|1970.93|1974.59|1973.93|1971.32|1970.67|1317
1598976300000|2020-09-01 16:05:00|1971.71|1970.91|1974.24|1973.74|1974.79|1974.17|1971.67|1970.88|1280
1598976600000|2020-09-01 16:10:00|1974.26|1973.76|1975.69|1975.19|1976.07|1975.48|1974.05|1973.44|1064
1598976900000|2020-09-01 16:15:00|1975.67|1975.17|1976|1975.5|1976.41|1975.84|1975.18|1974.6|954
1598977200000|2020-09-01 16:20:00|1976.17|1975.37|1976.22|1975.72|1977.28|1976.65|1975.65|1975.13|1111
1598977500000|2020-09-01 16:25:00|1976.23|1975.73|1976.21|1975.71|1977.08|1976.46|1976.15|1975.52|920
1598977800000|2020-09-01 16:30:00|1976.19|1975.69|1974.07|1973.57|1976.3|1975.69|1973.24|1972.61|1146
1598978100000|2020-09-01 16:35:00|1974.04|1973.54|1975.91|1975.11|1975.98|1975.39|1974.04|1973.41|910
1598978400000|2020-09-01 16:40:00|1975.78|1975.28|1976.11|1975.61|1976.29|1975.66|1975.17|1974.56|854
1598978700000|2020-09-01 16:45:00|1976.09|1975.59|1976.55|1976.05|1976.87|1976.26|1975.97|1975.35|954
1598979000000|2020-09-01 16:50:00|1976.7|1975.9|1975.87|1975.37|1977.05|1976.37|1975.87|1975.13|896
1598979300000|2020-09-01 16:55:00|1975.89|1975.39|1975.36|1974.86|1976.29|1975.66|1974.69|1974.15|926
1598979600000|2020-09-01 17:00:00|1975.34|1974.84|1974.2|1973.7|1975.5|1974.85|1973.75|1973.22|1069
1598979900000|2020-09-01 17:05:00|1974.21|1973.71|1971.36|1970.86|1974.41|1973.73|1970.84|1970.19|1429
1598980200000|2020-09-01 17:10:00|1971.5|1970.7|1970.48|1969.98|1971.9|1971.23|1970.12|1969.54|1427
1598980500000|2020-09-01 17:15:00|1970.51|1970.01|1972.14|1971.64|1972.4|1971.74|1969.55|1969.05|1168
1598980800000|2020-09-01 17:20:00|1972.27|1971.77|1973.39|1972.59|1973.81|1973.16|1971.71|1971.14|1463
1598981100000|2020-09-01 17:25:00|1973.43|1972.63|1973.08|1972.28|1974.03|1973.41|1972.07|1971.42|1476
1598981400000|2020-09-01 17:30:00|1973.05|1972.25|1972.76|1972.26|1973.93|1973.3|1972.55|1971.78|1209
1598981700000|2020-09-01 17:35:00|1972.72|1972.22|1972.7|1972.2|1973.3|1972.63|1972.46|1971.82|1010
1598982000000|2020-09-01 17:40:00|1972.69|1972.19|1972.02|1971.52|1973.37|1972.8|1971.49|1970.94|1007
1598982300000|2020-09-01 17:45:00|1971.95|1971.45|1971.97|1971.47|1973.14|1972.64|1971.16|1970.63|1292
1598982600000|2020-09-01 17:50:00|1971.98|1971.48|1970.66|1970.16|1972.11|1971.48|1969.55|1969.05|1159
1598982900000|2020-09-01 17:55:00|1970.67|1970.17|1971.13|1970.33|1972.45|1971.8|1970.52|1969.85|1054
1598983200000|2020-09-01 18:00:00|1971.09|1970.29|1970.94|1970.14|1971.51|1970.9|1970.43|1969.77|1007
1598983500000|2020-09-01 18:05:00|1970.92|1970.12|1971.16|1970.66|1972.28|1971.75|1970.67|1970.02|1026
1598983800000|2020-09-01 18:10:00|1971.03|1970.53|1970.82|1970.32|1971.94|1971.43|1970.32|1969.75|978
1598984100000|2020-09-01 18:15:00|1970.41|1969.91|1971.1|1970.6|1971.17|1970.61|1969.15|1968.55|1059
1598984400000|2020-09-01 18:20:00|1971.11|1970.61|1970.94|1970.14|1971.57|1970.84|1969.86|1969.19|933
1598984700000|2020-09-01 18:25:00|1970.92|1970.12|1971.93|1971.43|1972.29|1971.66|1970.92|1970.12|901
1598985000000|2020-09-01 18:30:00|1971.91|1971.41|1971.86|1971.36|1972.1|1971.42|1971.28|1970.65|756
1598985300000|2020-09-01 18:35:00|1972.01|1971.21|1968.5|1968|1972.11|1971.5|1968.46|1967.96|1049
1598985600000|2020-09-01 18:40:00|1968.49|1967.99|1964.73|1963.93|1968.73|1968.13|1963.61|1963.11|1530
1598985900000|2020-09-01 18:45:00|1964.76|1963.96|1967.21|1966.41|1968.46|1967.8|1964.21|1963.71|1622
1598986200000|2020-09-01 18:50:00|1967.2|1966.4|1968.3|1967.5|1968.84|1968.04|1966.76|1965.96|1408
1598986500000|2020-09-01 18:55:00|1968.31|1967.51|1966.15|1965.35|1968.33|1967.53|1965.65|1964.89|1114
1598986800000|2020-09-01 19:00:00|1966.14|1965.34|1967.94|1967.14|1968.73|1967.93|1965.37|1964.57|1138
1598987100000|2020-09-01 19:05:00|1967.98|1967.18|1967.16|1966.36|1968.14|1967.45|1966.52|1965.88|683
1598987400000|2020-09-01 19:10:00|1967.14|1966.34|1966.29|1965.49|1967.84|1967.34|1965.8|1965.07|762
1598987700000|2020-09-01 19:15:00|1966.28|1965.48|1966.67|1966.17|1966.95|1966.34|1965.38|1964.83|853
1598988000000|2020-09-01 19:20:00|1966.61|1966.11|1966.95|1966.15|1967.34|1966.68|1965.87|1965.35|888
1598988300000|2020-09-01 19:25:00|1966.91|1966.11|1967.25|1966.45|1967.49|1966.86|1966.7|1966.03|862
1598988600000|2020-09-01 19:30:00|1967.27|1966.47|1969.65|1968.85|1969.72|1968.99|1966.57|1965.9|1115
1598988900000|2020-09-01 19:35:00|1969.59|1968.79|1968.96|1968.16|1969.59|1968.88|1968.32|1967.7|953
1598989200000|2020-09-01 19:40:00|1969.1|1968.3|1969.39|1968.59|1969.68|1968.99|1968.62|1967.97|1039
1598989500000|2020-09-01 19:45:00|1969.38|1968.58|1969.66|1969.16|1971.3|1970.66|1969|1968.41|1096
1598989800000|2020-09-01 19:50:00|1969.73|1969.23|1970.55|1969.75|1970.85|1970.18|1969.68|1969.18|992
1598990100000|2020-09-01 19:55:00|1970.52|1969.72|1970.81|1970.01|1971.2|1970.47|1969.91|1969.12|1043
1598990400000|2020-09-01 20:00:00|1970.83|1970.03|1970.1|1969.3|1970.97|1970.17|1969.72|1969.08|457
1598990700000|2020-09-01 20:05:00|1970.08|1969.28|1969.09|1968.29|1970.38|1969.67|1968.77|1968.07|468
1598991000000|2020-09-01 20:10:00|1969.06|1968.26|1969.5|1968.7|1969.8|1969.03|1968.92|1968.21|416
1598991300000|2020-09-01 20:15:00|1969.44|1968.64|1970.23|1969.43|1970.45|1969.85|1969.39|1968.64|441
1598991600000|2020-09-01 20:20:00|1970.22|1969.42|1970.13|1969.33|1970.42|1969.77|1969.79|1969.11|320
1598991900000|2020-09-01 20:25:00|1970.11|1969.31|1970.11|1969.61|1970.33|1969.64|1969.3|1968.66|314
1598992200000|2020-09-01 20:30:00|1970.06|1969.56|1970.26|1969.46|1970.33|1969.77|1969.94|1969.28|306
1598992500000|2020-09-01 20:35:00|1970.29|1969.49|1969.89|1969.09|1970.39|1969.74|1969.72|1969.01|291
1598992800000|2020-09-01 20:40:00|1969.85|1969.05|1970.04|1969.24|1970.26|1969.46|1969.71|1969.01|241
1598993100000|2020-09-01 20:45:00|1970.05|1969.25|1970.74|1969.94|1971|1970.2|1969.85|1969.05|286
1598993400000|2020-09-01 20:50:00|1970.73|1969.93|1971.39|1970.59|1971.62|1970.86|1970.37|1969.57|361
1598993700000|2020-09-01 20:55:00|1971.41|1970.61|1970.78|1969.98|1972.62|1970.84|1970.35|1968.79|375
1598997600000|2020-09-01 22:00:00|1971.71|1969.15|1969.16|1968.36|1972.9|1970.22|1968.43|1966.85|566
1598997900000|2020-09-01 22:05:00|1969.1|1968.3|1969.78|1968.98|1971.45|1969.94|1968.89|1967.55|606
1598998200000|2020-09-01 22:10:00|1969.87|1969.07|1970.8|1970|1971.7|1970.3|1969.64|1968.75|438
1598998500000|2020-09-01 22:15:00|1970.78|1969.98|1971.29|1970.49|1971.99|1970.82|1970.55|1969.45|409
1598998800000|2020-09-01 22:20:00|1971.26|1970.46|1970.84|1970.04|1971.61|1970.81|1970.09|1969.15|416
1598999100000|2020-09-01 22:25:00|1970.83|1970.03|1972.37|1971.57|1973.74|1971.88|1970.61|1969.81|428
1598999400000|2020-09-01 22:30:00|1972.4|1971.6|1972.11|1971.31|1973.96|1972.27|1971.99|1970.87|571
1598999700000|2020-09-01 22:35:00|1972.12|1971.32|1971.42|1970.62|1973|1971.61|1971.26|1970.21|455
1599000000000|2020-09-01 22:40:00|1971.37|1970.57|1970.84|1970.04|1972.5|1970.86|1970.68|1969.28|495
1599000300000|2020-09-01 22:45:00|1970.9|1970.1|1970.28|1969.48|1971.49|1970.43|1969.91|1968.74|494
1599000600000|2020-09-01 22:50:00|1970.25|1969.45|1970.25|1969.45|1971.42|1969.68|1970.02|1968.79|374
1599000900000|2020-09-01 22:55:00|1970.08|1969.28|1971.89|1971.09|1972.8|1972.1|1969.55|1968.84|663
1599001200000|2020-09-01 23:00:00|1971.63|1971.13|1971.79|1971.29|1973.05|1971.73|1971.53|1970.36|460
1599001500000|2020-09-01 23:05:00|1971.94|1971.14|1971.75|1970.95|1972.78|1971.36|1971.25|1969.92|324
1599001800000|2020-09-01 23:10:00|1971.72|1970.92|1972.04|1971.24|1972.81|1972.17|1971.63|1970.47|405
1599002100000|2020-09-01 23:15:00|1972.05|1971.25|1971.08|1970.28|1972.53|1971.58|1970.55|1970.05|352
1599002400000|2020-09-01 23:20:00|1971.06|1970.26|1970.61|1969.81|1971.96|1971.16|1970.37|1969.59|484
1599002700000|2020-09-01 23:25:00|1970.58|1969.78|1970.49|1969.69|1970.63|1969.87|1969.88|1969.27|343
1599003000000|2020-09-01 23:30:00|1970.53|1969.73|1972.27|1971.47|1972.54|1971.74|1970.39|1969.59|461
1599003300000|2020-09-01 23:35:00|1972.23|1971.43|1972.08|1971.28|1972.82|1972.02|1971.84|1971.04|387
1599003600000|2020-09-01 23:40:00|1972.02|1971.22|1971.97|1971.17|1972.17|1971.47|1971.7|1971.06|270
1599003900000|2020-09-01 23:45:00|1971.94|1971.14|1972.52|1972.02|1972.65|1972.03|1971.47|1970.7|424
1599004200000|2020-09-01 23:50:00|1972.53|1972.03|1972.51|1971.71|1973.48|1972.91|1972.4|1971.6|583
1599004500000|2020-09-01 23:55:00|1972.52|1971.72|1973.06|1972.26|1973.32|1972.74|1972.27|1971.47|527
1598918400000|2020-09-01 00:00:00|1968.08|1967.58|1968.83|1968.03|1969.91|1968.29|1967.8|1966.41|631
1598918700000|2020-09-01 00:05:00|1968.82|1968.02|1970.36|1969.56|1970.9|1970.17|1968.51|1967.78|752
1598919000000|2020-09-01 00:10:00|1970.35|1969.55|1970.92|1970.12|1971.13|1970.33|1970.01|1969.21|569
1598919300000|2020-09-01 00:15:00|1971.01|1970.21|1970.08|1969.28|1971.03|1970.23|1969.72|1968.97|608
1598919600000|2020-09-01 00:20:00|1970.06|1969.26|1969.82|1969.02|1970.59|1970.01|1969.29|1968.49|501
1598919900000|2020-09-01 00:25:00|1969.89|1969.09|1969.66|1968.86|1969.94|1969.14|1968.99|1968.19|458
1598920200000|2020-09-01 00:30:00|1969.51|1968.71|1969.68|1968.88|1970.26|1969.46|1969.2|1968.4|409
1598920500000|2020-09-01 00:35:00|1969.67|1968.87|1969.84|1969.04|1969.93|1969.13|1969.11|1968.31|455
1598920800000|2020-09-01 00:40:00|1969.82|1969.02|1969.01|1968.21|1970.13|1969.33|1968.97|1968.17|431
1598921100000|2020-09-01 00:45:00|1969|1968.2|1970.2|1969.4|1970.33|1969.53|1968.9|1968.1|447
1598921400000|2020-09-01 00:50:00|1970.19|1969.39|1968.48|1967.68|1970.23|1969.43|1967.97|1967.17|604
1598921700000|2020-09-01 00:55:00|1968.69|1967.89|1968.73|1967.93|1969.27|1968.47|1968.02|1967.22|603
1598922000000|2020-09-01 01:00:00|1968.72|1967.92|1972.61|1971.81|1972.66|1971.99|1968.59|1967.79|1242
1598922300000|2020-09-01 01:05:00|1972.6|1971.8|1971.82|1971.02|1972.7|1972.2|1971.23|1970.51|960
1598922600000|2020-09-01 01:10:00|1971.85|1971.05|1971.4|1970.6|1972.37|1971.71|1971.21|1970.42|784
1598922900000|2020-09-01 01:15:00|1971.44|1970.64|1973.05|1972.25|1973.34|1972.54|1971.34|1970.54|892
1598923200000|2020-09-01 01:20:00|1973.03|1972.23|1972.92|1972.12|1973.67|1972.87|1972.56|1971.76|858
1598923500000|2020-09-01 01:25:00|1972.91|1972.11|1972.14|1971.34|1973.1|1972.3|1971.85|1971.05|741
1598923800000|2020-09-01 01:30:00|1972.13|1971.33|1971.59|1970.79|1972.87|1972.16|1971.19|1970.39|720
1598924100000|2020-09-01 01:35:00|1971.52|1970.72|1974.98|1974.18|1975.37|1974.57|1971.45|1970.65|1025
1598924400000|2020-09-01 01:40:00|1974.96|1974.16|1974.74|1973.94|1975.43|1974.77|1974.33|1973.66|880
1598924700000|2020-09-01 01:45:00|1974.82|1974.02|1974.43|1973.93|1975.47|1974.79|1973.85|1973.35|857
1598925000000|2020-09-01 01:50:00|1974.41|1973.91|1975.47|1974.67|1976.01|1975.21|1974|1973.37|724
1598925300000|2020-09-01 01:55:00|1975.49|1974.69|1976.88|1976.08|1978.49|1977.85|1975.31|1974.57|1607
1598925600000|2020-09-01 02:00:00|1977.03|1976.23|1981.78|1980.98|1982.88|1982.08|1976.83|1976.03|1587
1598925900000|2020-09-01 02:05:00|1981.8|1981|1980.85|1980.05|1981.94|1981.35|1979.38|1978.78|1300
1598926200000|2020-09-01 02:10:00|1980.92|1980.12|1981.27|1980.47|1981.79|1980.99|1980|1979.2|895
1598926500000|2020-09-01 02:15:00|1981.35|1980.55|1981.38|1980.58|1981.58|1980.78|1980.53|1979.73|847
1598926800000|2020-09-01 02:20:00|1981.33|1980.53|1983.81|1983.01|1984.05|1983.25|1981.27|1980.47|1035
1598927100000|2020-09-01 02:25:00|1983.83|1983.03|1983.72|1982.92|1984.86|1984.16|1982.92|1982.3|1255
1598927400000|2020-09-01 02:30:00|1983.56|1983.06|1983.72|1983.22|1984.45|1983.95|1982.45|1981.65|1185
1598927700000|2020-09-01 02:35:00|1983.73|1983.23|1985.51|1984.71|1985.73|1985.08|1983.48|1982.85|1403
1598928000000|2020-09-01 02:40:00|1985.52|1984.72|1986|1985.2|1986.46|1985.73|1983.98|1983.18|1293
1598928300000|2020-09-01 02:45:00|1986.01|1985.21|1985.27|1984.47|1986.72|1985.92|1984.44|1983.64|1366
1598928600000|2020-09-01 02:50:00|1985.26|1984.46|1985.15|1984.35|1986.23|1985.43|1984.77|1983.97|1052
1598928900000|2020-09-01 02:55:00|1985.11|1984.31|1988.34|1987.54|1988.63|1987.98|1984.69|1983.89|1227
1598929200000|2020-09-01 03:00:00|1988.31|1987.51|1988.09|1987.29|1988.77|1988.05|1986.48|1985.84|1105
1598929500000|2020-09-01 03:05:00|1988.05|1987.25|1987.97|1987.47|1988.55|1988.05|1986.91|1986.19|1052
1598929800000|2020-09-01 03:10:00|1988.05|1987.55|1987.22|1986.42|1989.03|1988.37|1986.45|1985.77|1112
1598930100000|2020-09-01 03:15:00|1987.18|1986.38|1986.99|1986.49|1987.48|1986.93|1985.69|1984.92|953
1598930400000|2020-09-01 03:20:00|1986.96|1986.46|1987.22|1986.42|1988.54|1987.98|1986.41|1985.78|1001
1598930700000|2020-09-01 03:25:00|1987.13|1986.33|1989.09|1988.29|1989.54|1988.97|1987.03|1986.27|974
1598931000000|2020-09-01 03:30:00|1989.05|1988.25|1988.92|1988.12|1990.09|1989.29|1988.75|1987.95|877
1598931300000|2020-09-01 03:35:00|1988.85|1988.05|1986.02|1985.22|1989.04|1988.33|1985.58|1984.78|1037
1598931600000|2020-09-01 03:40:00|1986.03|1985.23|1985.55|1984.75|1986.93|1986.13|1985.05|1984.4|876
1598931900000|2020-09-01 03:45:00|1985.61|1984.81|1985.5|1984.7|1986.8|1986|1985.21|1984.41|730
1598932200000|2020-09-01 03:50:00|1985.33|1984.83|1984.68|1983.88|1985.83|1985.2|1983.86|1983.06|840
1598932500000|2020-09-01 03:55:00|1984.71|1983.91|1984.67|1983.87|1985.77|1985.14|1984.54|1983.87|681
1598932800000|2020-09-01 04:00:00|1984.7|1983.9|1985.32|1984.82|1985.99|1985.34|1984.58|1983.87|775
1598933100000|2020-09-01 04:05:00|1985.29|1984.79|1987.51|1986.71|1987.76|1986.96|1985.29|1984.67|689
1598933400000|2020-09-01 04:10:00|1987.5|1986.7|1986.87|1986.07|1987.57|1986.89|1986.51|1985.8|613
1598933700000|2020-09-01 04:15:00|1987.04|1986.24|1986.51|1985.71|1987.07|1986.39|1986.21|1985.61|507
1598934000000|2020-09-01 04:20:00|1986.5|1985.7|1985.66|1984.86|1986.73|1986.01|1985.29|1984.65|524
1598934300000|2020-09-01 04:25:00|1985.61|1984.81|1985.83|1985.03|1986.28|1985.65|1985.46|1984.78|456
1598934600000|2020-09-01 04:30:00|1985.8|1985|1987.68|1986.88|1988.2|1987.45|1985.8|1985|878
1598934900000|2020-09-01 04:35:00|1987.67|1986.87|1986.9|1986.1|1988.05|1987.25|1986.38|1985.7|596
1598935200000|2020-09-01 04:40:00|1986.88|1986.08|1986.51|1986.01|1987.18|1986.52|1986.2|1985.49|475
1598935500000|2020-09-01 04:45:00|1986.47|1985.97|1987.31|1986.51|1987.35|1986.74|1986.35|1985.73|456
1598935800000|2020-09-01 04:50:00|1987.32|1986.52|1986.62|1986.12|1987.5|1986.85|1986.45|1985.87|394
1598936100000|2020-09-01 04:55:00|1986.63|1986.13|1986.66|1985.86|1987.04|1986.33|1986.41|1985.75|367
1598936400000|2020-09-01 05:00:00|1986.6|1985.8|1987.16|1986.36|1987.75|1987.08|1986.54|1985.74|462
1598936700000|2020-09-01 05:05:00|1987.14|1986.34|1987.09|1986.29|1987.52|1986.74|1986.85|1986.21|416
1598937000000|2020-09-01 05:10:00|1987.13|1986.33|1987.17|1986.37|1987.52|1986.76|1986.74|1986.09|413
1598937300000|2020-09-01 05:15:00|1987.15|1986.35|1988.77|1987.97|1989.5|1988.7|1986.97|1986.21|642
1598937600000|2020-09-01 05:20:00|1988.79|1987.99|1989.29|1988.79|1989.92|1989.19|1988.57|1987.77|831
1598937900000|2020-09-01 05:25:00|1989.27|1988.77|1988.57|1988.07|1990.04|1989.54|1987.67|1987.17|968
1598938200000|2020-09-01 05:30:00|1988.65|1988.15|1989.82|1989.02|1990.23|1989.64|1987.55|1986.97|1088
1598938500000|2020-09-01 05:35:00|1989.86|1989.06|1989.54|1988.74|1990.11|1989.52|1989.36|1988.71|738
1598938800000|2020-09-01 05:40:00|1989.55|1988.75|1989.73|1988.93|1989.97|1989.34|1988.62|1987.97|693
1598939100000|2020-09-01 05:45:00|1989.74|1988.94|1989.66|1989.16|1990.16|1989.56|1988.54|1988.01|791
1598939400000|2020-09-01 05:50:00|1989.59|1989.09|1989.58|1989.08|1989.99|1989.29|1989.1|1988.36|562
1598939700000|2020-09-01 05:55:00|1989.73|1988.93|1988.42|1987.62|1990.03|1989.23|1988.3|1987.53|769
1598940000000|2020-09-01 06:00:00|1988.41|1987.61|1985.37|1984.57|1988.51|1987.71|1985.08|1984.28|1345
1598940300000|2020-09-01 06:05:00|1985.36|1984.56|1985.94|1985.14|1986.5|1986|1985.26|1984.46|1170
1598940600000|2020-09-01 06:10:00|1985.98|1985.18|1986.41|1985.61|1986.67|1985.87|1985.45|1984.65|1101
1598940900000|2020-09-01 06:15:00|1986.35|1985.55|1987.01|1986.21|1987.18|1986.38|1985.7|1984.9|934
1598941200000|2020-09-01 06:20:00|1987.05|1986.25|1986.71|1985.91|1987.67|1986.87|1986.33|1985.53|935
1598941500000|2020-09-01 06:25:00|1986.7|1985.9|1985.55|1984.75|1987.02|1986.22|1985.42|1984.62|1060
1598941800000|2020-09-01 06:30:00|1985.58|1984.78|1984.17|1983.67|1985.97|1985.17|1982.6|1981.8|1304
1598942100000|2020-09-01 06:35:00|1984.22|1983.72|1985.13|1984.33|1985.13|1984.47|1983.26|1982.65|1041
1598942400000|2020-09-01 06:40:00|1984.98|1984.48|1986.54|1985.74|1987.07|1986.53|1984.98|1984.46|1057
1598942700000|2020-09-01 06:45:00|1986.53|1985.73|1985.82|1985.02|1986.94|1986.29|1985.46|1984.88|942
1598943000000|2020-09-01 06:50:00|1985.83|1985.03|1989.05|1988.25|1989.24|1988.58|1985.41|1984.8|1174
1598943300000|2020-09-01 06:55:00|1989.04|1988.24|1988.84|1988.04|1989.25|1988.62|1987.81|1987.24|1151
1598943600000|2020-09-01 07:00:00|1988.7|1988.2|1989.78|1989.28|1990.25|1989.58|1988.51|1987.87|1117
1598943900000|2020-09-01 07:05:00|1989.8|1989.3|1988.05|1987.25|1990.1|1989.43|1987.74|1987.09|1025
1598944200000|2020-09-01 07:10:00|1988.06|1987.26|1987.57|1986.77|1988.83|1988.21|1987.25|1986.68|1060
1598944500000|2020-09-01 07:15:00|1987.56|1986.76|1990.23|1989.73|1990.4|1989.86|1987.41|1986.76|1174
1598944800000|2020-09-01 07:20:00|1990.25|1989.75|1989.16|1988.66|1990.51|1989.88|1988.73|1988.23|1110
1598945100000|2020-09-01 07:25:00|1989.18|1988.68|1987.99|1987.49|1989.34|1988.73|1987.95|1987.25|947
1598945400000|2020-09-01 07:30:00|1987.81|1987.31|1987.88|1987.38|1988.87|1988.28|1987.53|1986.98|942
1598945700000|2020-09-01 07:35:00|1987.93|1987.43|1988.49|1987.99|1988.92|1988.33|1987.51|1986.88|980
1598946000000|2020-09-01 07:40:00|1988.55|1988.05|1992.11|1991.61|1992.33|1991.73|1988.55|1987.94|1137
1598946300000|2020-09-01 07:45:00|1992.1|1991.6|1991.99|1991.49|1992.32|1991.67|1990.63|1990.12|1276
1598946600000|2020-09-01 07:50:00|1992.02|1991.52|1990.03|1989.23|1992.02|1991.52|1989.62|1989.01|1006
1598946900000|2020-09-01 07:55:00|1989.89|1989.39|1992.37|1991.87|1992.92|1992.31|1989.8|1989.23|1399
1598947200000|2020-09-01 08:00:00|1992.52|1991.72|1988.96|1988.46|1992.52|1991.93|1987.53|1986.73|1408
1598947500000|2020-09-01 08:05:00|1988.94|1988.44|1988.82|1988.32|1989.7|1989.1|1988.77|1988.12|917
1598947800000|2020-09-01 08:10:00|1988.84|1988.34|1988.96|1988.46|1990.34|1989.7|1988.51|1987.95|880
1598948100000|2020-09-01 08:15:00|1988.94|1988.44|1990.43|1989.93|1990.75|1990.07|1988.7|1988.16|994
1598948400000|2020-09-01 08:20:00|1990.42|1989.92|1989.57|1988.77|1991.05|1990.46|1989.26|1988.67|964
1598948700000|2020-09-01 08:25:00|1989.6|1988.8|1990.34|1989.54|1991.12|1990.46|1988.95|1988.31|1006
1598949000000|2020-09-01 08:30:00|1990.35|1989.55|1990.24|1989.44|1991.15|1990.46|1989.5|1988.72|945
1598949300000|2020-09-01 08:35:00|1990.25|1989.45|1989.41|1988.91|1990.25|1989.62|1988.74|1988.12|1152
1598949600000|2020-09-01 08:40:00|1989.45|1988.95|1988.15|1987.65|1989.84|1989.18|1987.72|1987.12|1046
1598949900000|2020-09-01 08:45:00|1988.14|1987.64|1990.46|1989.66|1990.52|1989.87|1987.95|1987.37|1144
1598950200000|2020-09-01 08:50:00|1990.47|1989.67|1989.51|1989.01|1990.47|1989.82|1989.08|1988.54|762
1598950500000|2020-09-01 08:55:00|1989.42|1988.92|1989.71|1988.91|1989.86|1989.14|1987.93|1987.29|1022
1598950800000|2020-09-01 09:00:00|1989.76|1988.96|1988.81|1988.01|1989.85|1989.25|1988.48|1987.8|909
1598951100000|2020-09-01 09:05:00|1988.82|1988.02|1988.99|1988.19|1989.39|1988.64|1988.22|1987.42|731
1598951400000|2020-09-01 09:10:00|1989.02|1988.22|1988.76|1987.96|1989.2|1988.51|1987.42|1986.79|766
1598951700000|2020-09-01 09:15:00|1988.77|1987.97|1986.91|1986.11|1988.95|1988.15|1986.42|1985.62|901
1598952000000|2020-09-01 09:20:00|1986.87|1986.07|1989.91|1989.11|1990.32|1989.52|1986.39|1985.71|844
1598952300000|2020-09-01 09:25:00|1989.98|1989.18|1988.94|1988.44|1990.17|1989.37|1988.41|1987.78|855
1598952600000|2020-09-01 09:30:00|1989.09|1988.29|1988.12|1987.32|1989.44|1988.64|1987.64|1987.01|872
1598952900000|2020-09-01 09:35:00|1988.11|1987.31|1988.68|1987.88|1989.4|1988.77|1987.67|1987.04|841
1598953200000|2020-09-01 09:40:00|1988.69|1987.89|1988.81|1988.01|1989.11|1988.46|1988.28|1987.66|697
1598953500000|2020-09-01 09:45:00|1988.75|1987.95|1988.6|1988.1|1989.6|1988.91|1988.51|1987.85|745
1598953800000|2020-09-01 09:50:00|1988.61|1988.11|1988.26|1987.46|1988.96|1988.27|1987.83|1987.21|755
1598954100000|2020-09-01 09:55:00|1988.25|1987.45|1988.3|1987.8|1988.52|1987.87|1987.91|1987.35|513
1598954400000|2020-09-01 10:00:00|1988.49|1987.69|1986.94|1986.44|1988.49|1987.86|1986.4|1985.82|945
1598954700000|2020-09-01 10:05:00|1986.91|1986.41|1986.53|1985.73|1987.13|1986.48|1984.26|1983.76|988
1598955000000|2020-09-01 10:10:00|1986.36|1985.86|1987.49|1986.99|1987.76|1987.12|1986.06|1985.43|699
1598955300000|2020-09-01 10:15:00|1987.48|1986.98|1988.11|1987.61|1988.33|1987.7|1987.19|1986.57|701
1598955600000|2020-09-01 10:20:00|1988.1|1987.6|1990.09|1989.29|1990.18|1989.57|1987.85|1987.22|902
1598955900000|2020-09-01 10:25:00|1990.06|1989.26|1990.31|1989.81|1990.88|1990.24|1989.06|1988.43|992
1598956200000|2020-09-01 10:30:00|1990.48|1989.68|1990.14|1989.64|1990.71|1990.13|1989.76|1989.14|780
1598956500000|2020-09-01 10:35:00|1990.12|1989.62|1989.48|1988.68|1990.55|1989.9|1989.14|1988.54|695
1598956800000|2020-09-01 10:40:00|1989.38|1988.88|1989.46|1988.96|1989.97|1989.37|1989.04|1988.38|648
1598957100000|2020-09-01 10:45:00|1989.45|1988.95|1990.18|1989.38|1990.53|1989.91|1989.45|1988.82|727
1598957400000|2020-09-01 10:50:00|1990.17|1989.37|1990.48|1989.98|1990.74|1990.18|1989.65|1988.98|734
1598957700000|2020-09-01 10:55:00|1990.65|1989.85|1990.36|1989.56|1990.78|1990.18|1989.32|1988.74|878
1598958000000|2020-09-01 11:00:00|1990.34|1989.54|1989.93|1989.13|1990.62|1989.91|1989.43|1988.78|870
1598958300000|2020-09-01 11:05:00|1989.92|1989.12|1989.62|1988.82|1990.6|1989.82|1989.44|1988.75|776
1598958600000|2020-09-01 11:10:00|1989.6|1988.8|1988.71|1987.91|1990.26|1989.6|1988.23|1987.6|879
1598958900000|2020-09-01 11:15:00|1988.68|1987.88|1988.66|1987.86|1989.26|1988.75|1988.29|1987.61|731
1598959200000|2020-09-01 11:20:00|1988.52|1988.02|1989.01|1988.21|1989.06|1988.45|1988.37|1987.73|553
1598959500000|2020-09-01 11:25:00|1988.93|1988.13|1990.39|1989.59|1990.53|1989.86|1988.38|1987.71|904
1598959800000|2020-09-01 11:30:00|1990.43|1989.63|1989.92|1989.42|1990.72|1990.19|1989.67|1989.06|884
1598960100000|2020-09-01 11:35:00|1989.91|1989.41|1990.22|1989.72|1990.79|1990.16|1989.83|1989.19|783
1598960400000|2020-09-01 11:40:00|1990.24|1989.74|1989.68|1988.88|1990.41|1989.81|1989.24|1988.59|742
1598960700000|2020-09-01 11:45:00|1989.69|1988.89|1990.03|1989.53|1990.58|1989.94|1989.51|1988.85|756
1598961000000|2020-09-01 11:50:00|1990.02|1989.52|1989.7|1989.2|1990.18|1989.56|1989.24|1988.62|741
1598961300000|2020-09-01 11:55:00|1989.69|1989.19|1989.51|1989.01|1989.85|1989.28|1989.08|1988.48|775
1598961600000|2020-09-01 12:00:00|1989.53|1989.03|1990.75|1990.25|1991|1990.5|1988.07|1987.57|1231
1598961900000|2020-09-01 12:05:00|1990.71|1990.21|1990.66|1990.16|1991.12|1990.55|1990.4|1989.82|925
1598962200000|2020-09-01 12:10:00|1990.69|1990.19|1990.29|1989.49|1990.9|1990.38|1988.73|1988.11|1083
1598962500000|2020-09-01 12:15:00|1990.17|1989.67|1989.3|1988.8|1990.81|1990.15|1988.39|1987.59|1421
1598962800000|2020-09-01 12:20:00|1989.33|1988.83|1986.91|1986.41|1990.72|1990.01|1986.68|1986.18|1607
1598963100000|2020-09-01 12:25:00|1986.85|1986.35|1987.13|1986.63|1988.84|1988.18|1986.22|1985.72|1548
1598963400000|2020-09-01 12:30:00|1987.24|1986.74|1988.7|1988.2|1989.51|1988.97|1985.69|1985.12|1543
1598963700000|2020-09-01 12:35:00|1988.72|1988.22|1989.99|1989.49|1990.49|1989.97|1988.54|1987.87|1428
1598964000000|2020-09-01 12:40:00|1990.14|1989.34|1991.46|1990.66|1992.13|1991.48|1988.44|1987.68|1662
1598964300000|2020-09-01 12:45:00|1991.44|1990.64|1989.89|1989.09|1991.46|1990.88|1989.43|1988.63|1242
1598964600000|2020-09-01 12:50:00|1989.98|1989.18|1989.32|1988.82|1991.1|1990.49|1988.81|1988.12|1232
1598964900000|2020-09-01 12:55:00|1989.43|1988.93|1989.31|1988.81|1990.99|1990.48|1989.06|1988.38|1288
1598965200000|2020-09-01 13:00:00|1989.33|1988.83|1989.81|1989.31|1990.97|1990.47|1986.63|1986.13|1718
1598965500000|2020-09-01 13:05:00|1989.83|1989.33|1987.73|1987.23|1990.37|1989.69|1986.72|1986.1|1570
1598965800000|2020-09-01 13:10:00|1987.88|1987.08|1988.62|1987.82|1989.77|1989.25|1986.96|1986.37|1511
1598966100000|2020-09-01 13:15:00|1988.61|1987.81|1989.8|1989|1990.02|1989.52|1988.27|1987.61|1503
1598966400000|2020-09-01 13:20:00|1989.81|1989.01|1989.45|1988.95|1991.47|1990.95|1988.96|1988.46|1688
1598966700000|2020-09-01 13:25:00|1989.49|1988.99|1990.6|1990.1|1990.87|1990.35|1989.04|1988.39|1295
1598967000000|2020-09-01 13:30:00|1990.64|1990.14|1985.68|1985.18|1990.95|1990.33|1985.12|1984.62|3134
1598967300000|2020-09-01 13:35:00|1985.66|1985.16|1982.19|1981.69|1986.09|1985.48|1979.53|1979.03|3251
1598967600000|2020-09-01 13:40:00|1982.1|1981.6|1983.46|1982.66|1984.15|1983.63|1981.93|1981.13|2491
1598967900000|2020-09-01 13:45:00|1983.48|1982.68|1982.82|1982.32|1986.58|1985.92|1982.8|1982.09|2656
1598968200000|2020-09-01 13:50:00|1982.73|1982.23|1982.11|1981.31|1984.6|1983.8|1980.47|1979.97|2644
1598968500000|2020-09-01 13:55:00|1982.12|1981.32|1983.48|1982.98|1984.34|1983.75|1981.66|1980.86|2457
1598968800000|2020-09-01 14:00:00|1983.45|1982.95|1972.26|1971.76|1983.45|1982.95|1970.6|1969.8|3513
1598969100000|2020-09-01 14:05:00|1972.29|1971.79|1973.26|1972.46|1975.64|1974.87|1971.79|1970.99|2949
1598969400000|2020-09-01 14:10:00|1973.25|1972.45|1973.88|1973.38|1975.39|1974.88|1971.78|1970.98|2649
1598969700000|2020-09-01 14:15:00|1973.89|1973.39|1972.51|1971.71|1975.71|1975.13|1972.07|1971.47|2798
1598970000000|2020-09-01 14:20:00|1972.53|1971.73|1972.78|1972.28|1973.36|1972.74|1970.23|1969.44|2917
1598970300000|2020-09-01 14:25:00|1972.93|1972.13|1972.27|1971.77|1975.02|1974.52|1971.34|1970.84|2717
1598970600000|2020-09-01 14:30:00|1972.37|1971.57|1971.62|1971.12|1975.35|1974.67|1971.21|1970.62|2754
1598970900000|2020-09-01 14:35:00|1971.65|1971.15|1972.86|1972.36|1974.34|1973.73|1970.39|1969.78|2486
1598971200000|2020-09-01 14:40:00|1972.85|1972.35|1967.92|1967.12|1973.67|1972.87|1966.5|1965.96|2591
1598971500000|2020-09-01 14:45:00|1967.93|1967.13|1969.54|1969.04|1969.66|1969.05|1964.74|1963.94|2897
1598971800000|2020-09-01 14:50:00|1969.55|1969.05|1975.22|1974.42|1976.16|1975.36|1968.89|1968.19|2733
1598972100000|2020-09-01 14:55:00|1975.18|1974.38|1977.45|1976.95|1978.65|1978.03|1975.15|1974.35|2656
1598972400000|2020-09-01 15:00:00|1977.41|1976.91|1976.25|1975.75|1979.45|1978.81|1975.66|1975.11|1765
1598972700000|2020-09-01 15:05:00|1976.2|1975.7|1976.55|1975.75|1977.76|1977.17|1974.85|1974.24|1621
1598973000000|2020-09-01 15:10:00|1976.54|1975.74|1976.9|1976.1|1977.59|1976.94|1975.6|1974.99|1441
1598973300000|2020-09-01 15:15:00|1976.79|1976.29|1977.22|1976.72|1979.79|1979.29|1976.79|1976.29|1630
1598973600000|2020-09-01 15:20:00|1977.24|1976.74|1976.35|1975.85|1978.9|1978.29|1976.28|1975.61|1445
1598973900000|2020-09-01 15:25:00|1976.34|1975.84|1975.02|1974.22|1977.11|1976.44|1974.37|1973.71|1597
1598974200000|2020-09-01 15:30:00|1974.87|1974.07|1975.28|1974.78|1976.2|1975.4|1974.63|1973.99|1398
1598974500000|2020-09-01 15:35:00|1975.3|1974.8|1974.68|1974.18|1975.69|1975.13|1974.03|1973.42|1343
1598974800000|2020-09-01 15:40:00|1974.69|1974.19|1974.85|1974.35|1976.13|1975.49|1974.15|1973.65|1263
1598975100000|2020-09-01 15:45:00|1974.87|1974.37|1973.51|1973.01|1975.33|1974.7|1973.1|1972.46|1286
1598975400000|2020-09-01 15:50:00|1973.66|1972.86|1973.2|1972.7|1974.11|1973.53|1972.93|1972.29|1131
1598975700000|2020-09-01 15:55:00|1973.18|1972.68|1973.68|1973.18|1973.92|1973.33|1971.98|1971.4|1272
1598976000000|2020-09-01 16:00:00|1973.7|1973.2|1971.73|1970.93|1974.59|1973.93|1971.32|1970.67|1317
1598976300000|2020-09-01 16:05:00|1971.71|1970.91|1974.24|1973.74|1974.79|1974.17|1971.67|1970.88|1280
1598976600000|2020-09-01 16:10:00|1974.26|1973.76|1975.69|1975.19|1976.07|1975.48|1974.05|1973.44|1064
1598976900000|2020-09-01 16:15:00|1975.67|1975.17|1976|1975.5|1976.41|1975.84|1975.18|1974.6|954
1598977200000|2020-09-01 16:20:00|1976.17|1975.37|1976.22|1975.72|1977.28|1976.65|1975.65|1975.13|1111
1598977500000|2020-09-01 16:25:00|1976.23|1975.73|1976.21|1975.71|1977.08|1976.46|1976.15|1975.52|920
1598977800000|2020-09-01 16:30:00|1976.19|1975.69|1974.07|1973.57|1976.3|1975.69|1973.24|1972.61|1146
1598978100000|2020-09-01 16:35:00|1974.04|1973.54|1975.91|1975.11|1975.98|1975.39|1974.04|1973.41|910
1598978400000|2020-09-01 16:40:00|1975.78|1975.28|1976.11|1975.61|1976.29|1975.66|1975.17|1974.56|854
1598978700000|2020-09-01 16:45:00|1976.09|1975.59|1976.55|1976.05|1976.87|1976.26|1975.97|1975.35|954
1598979000000|2020-09-01 16:50:00|1976.7|1975.9|1975.87|1975.37|1977.05|1976.37|1975.87|1975.13|896
1598979300000|2020-09-01 16:55:00|1975.89|1975.39|1975.36|1974.86|1976.29|1975.66|1974.69|1974.15|926
1598979600000|2020-09-01 17:00:00|1975.34|1974.84|1974.2|1973.7|1975.5|1974.85|1973.75|1973.22|1069
1598979900000|2020-09-01 17:05:00|1974.21|1973.71|1971.36|1970.86|1974.41|1973.73|1970.84|1970.19|1429
1598980200000|2020-09-01 17:10:00|1971.5|1970.7|1970.48|1969.98|1971.9|1971.23|1970.12|1969.54|1427
1598980500000|2020-09-01 17:15:00|1970.51|1970.01|1972.14|1971.64|1972.4|1971.74|1969.55|1969.05|1168
1598980800000|2020-09-01 17:20:00|1972.27|1971.77|1973.39|1972.59|1973.81|1973.16|1971.71|1971.14|1463
1598981100000|2020-09-01 17:25:00|1973.43|1972.63|1973.08|1972.28|1974.03|1973.41|1972.07|1971.42|1476
1598981400000|2020-09-01 17:30:00|1973.05|1972.25|1972.76|1972.26|1973.93|1973.3|1972.55|1971.78|1209
1598981700000|2020-09-01 17:35:00|1972.72|1972.22|1972.7|1972.2|1973.3|1972.63|1972.46|1971.82|1010
1598982000000|2020-09-01 17:40:00|1972.69|1972.19|1972.02|1971.52|1973.37|1972.8|1971.49|1970.94|1007
1598982300000|2020-09-01 17:45:00|1971.95|1971.45|1971.97|1971.47|1973.14|1972.64|1971.16|1970.63|1292
1598982600000|2020-09-01 17:50:00|1971.98|1971.48|1970.66|1970.16|1972.11|1971.48|1969.55|1969.05|1159
1598982900000|2020-09-01 17:55:00|1970.67|1970.17|1971.13|1970.33|1972.45|1971.8|1970.52|1969.85|1054
1598983200000|2020-09-01 18:00:00|1971.09|1970.29|1970.94|1970.14|1971.51|1970.9|1970.43|1969.77|1007
1598983500000|2020-09-01 18:05:00|1970.92|1970.12|1971.16|1970.66|1972.28|1971.75|1970.67|1970.02|1026
1598983800000|2020-09-01 18:10:00|1971.03|1970.53|1970.82|1970.32|1971.94|1971.43|1970.32|1969.75|978
1598984100000|2020-09-01 18:15:00|1970.41|1969.91|1971.1|1970.6|1971.17|1970.61|1969.15|1968.55|1059
1598984400000|2020-09-01 18:20:00|1971.11|1970.61|1970.94|1970.14|1971.57|1970.84|1969.86|1969.19|933
1598984700000|2020-09-01 18:25:00|1970.92|1970.12|1971.93|1971.43|1972.29|1971.66|1970.92|1970.12|901
1598985000000|2020-09-01 18:30:00|1971.91|1971.41|1971.86|1971.36|1972.1|1971.42|1971.28|1970.65|756
1598985300000|2020-09-01 18:35:00|1972.01|1971.21|1968.5|1968|1972.11|1971.5|1968.46|1967.96|1049
1598985600000|2020-09-01 18:40:00|1968.49|1967.99|1964.73|1963.93|1968.73|1968.13|1963.61|1963.11|1530
1598985900000|2020-09-01 18:45:00|1964.76|1963.96|1967.21|1966.41|1968.46|1967.8|1964.21|1963.71|1622
1598986200000|2020-09-01 18:50:00|1967.2|1966.4|1968.3|1967.5|1968.84|1968.04|1966.76|1965.96|1408
1598986500000|2020-09-01 18:55:00|1968.31|1967.51|1966.15|1965.35|1968.33|1967.53|1965.65|1964.89|1114
1598986800000|2020-09-01 19:00:00|1966.14|1965.34|1967.94|1967.14|1968.73|1967.93|1965.37|1964.57|1138
1598987100000|2020-09-01 19:05:00|1967.98|1967.18|1967.16|1966.36|1968.14|1967.45|1966.52|1965.88|683
1598987400000|2020-09-01 19:10:00|1967.14|1966.34|1966.29|1965.49|1967.84|1967.34|1965.8|1965.07|762
1598987700000|2020-09-01 19:15:00|1966.28|1965.48|1966.67|1966.17|1966.95|1966.34|1965.38|1964.83|853
1598988000000|2020-09-01 19:20:00|1966.61|1966.11|1966.95|1966.15|1967.34|1966.68|1965.87|1965.35|888
1598988300000|2020-09-01 19:25:00|1966.91|1966.11|1967.25|1966.45|1967.49|1966.86|1966.7|1966.03|862
1598988600000|2020-09-01 19:30:00|1967.27|1966.47|1969.65|1968.85|1969.72|1968.99|1966.57|1965.9|1115
1598988900000|2020-09-01 19:35:00|1969.59|1968.79|1968.96|1968.16|1969.59|1968.88|1968.32|1967.7|953
1598989200000|2020-09-01 19:40:00|1969.1|1968.3|1969.39|1968.59|1969.68|1968.99|1968.62|1967.97|1039
1598989500000|2020-09-01 19:45:00|1969.38|1968.58|1969.66|1969.16|1971.3|1970.66|1969|1968.41|1096
1598989800000|2020-09-01 19:50:00|1969.73|1969.23|1970.55|1969.75|1970.85|1970.18|1969.68|1969.18|992
1598990100000|2020-09-01 19:55:00|1970.52|1969.72|1970.81|1970.01|1971.2|1970.47|1969.91|1969.12|1043
1598990400000|2020-09-01 20:00:00|1970.83|1970.03|1970.1|1969.3|1970.97|1970.17|1969.72|1969.08|457
1598990700000|2020-09-01 20:05:00|1970.08|1969.28|1969.09|1968.29|1970.38|1969.67|1968.77|1968.07|468
1598991000000|2020-09-01 20:10:00|1969.06|1968.26|1969.5|1968.7|1969.8|1969.03|1968.92|1968.21|416
1598991300000|2020-09-01 20:15:00|1969.44|1968.64|1970.23|1969.43|1970.45|1969.85|1969.39|1968.64|441
1598991600000|2020-09-01 20:20:00|1970.22|1969.42|1970.13|1969.33|1970.42|1969.77|1969.79|1969.11|320
1598991900000|2020-09-01 20:25:00|1970.11|1969.31|1970.11|1969.61|1970.33|1969.64|1969.3|1968.66|314
1598992200000|2020-09-01 20:30:00|1970.06|1969.56|1970.26|1969.46|1970.33|1969.77|1969.94|1969.28|306
1598992500000|2020-09-01 20:35:00|1970.29|1969.49|1969.89|1969.09|1970.39|1969.74|1969.72|1969.01|291
1598992800000|2020-09-01 20:40:00|1969.85|1969.05|1970.04|1969.24|1970.26|1969.46|1969.71|1969.01|241
1598993100000|2020-09-01 20:45:00|1970.05|1969.25|1970.74|1969.94|1971|1970.2|1969.85|1969.05|286
1598993400000|2020-09-01 20:50:00|1970.73|1969.93|1971.39|1970.59|1971.62|1970.86|1970.37|1969.57|361
1598993700000|2020-09-01 20:55:00|1971.41|1970.61|1970.78|1969.98|1972.62|1970.84|1970.35|1968.79|375
1598997600000|2020-09-01 22:00:00|1971.71|1969.15|1969.16|1968.36|1972.9|1970.22|1968.43|1966.85|566
1598997900000|2020-09-01 22:05:00|1969.1|1968.3|1969.78|1968.98|1971.45|1969.94|1968.89|1967.55|606
1598998200000|2020-09-01 22:10:00|1969.87|1969.07|1970.8|1970|1971.7|1970.3|1969.64|1968.75|438
1598998500000|2020-09-01 22:15:00|1970.78|1969.98|1971.29|1970.49|1971.99|1970.82|1970.55|1969.45|409
1598998800000|2020-09-01 22:20:00|1971.26|1970.46|1970.84|1970.04|1971.61|1970.81|1970.09|1969.15|416
1598999100000|2020-09-01 22:25:00|1970.83|1970.03|1972.37|1971.57|1973.74|1971.88|1970.61|1969.81|428
1598999400000|2020-09-01 22:30:00|1972.4|1971.6|1972.11|1971.31|1973.96|1972.27|1971.99|1970.87|571
1598999700000|2020-09-01 22:35:00|1972.12|1971.32|1971.42|1970.62|1973|1971.61|1971.26|1970.21|455
1599000000000|2020-09-01 22:40:00|1971.37|1970.57|1970.84|1970.04|1972.5|1970.86|1970.68|1969.28|495
1599000300000|2020-09-01 22:45:00|1970.9|1970.1|1970.28|1969.48|1971.49|1970.43|1969.91|1968.74|494
1599000600000|2020-09-01 22:50:00|1970.25|1969.45|1970.25|1969.45|1971.42|1969.68|1970.02|1968.79|374
1599000900000|2020-09-01 22:55:00|1970.08|1969.28|1971.89|1971.09|1972.8|1972.1|1969.55|1968.84|663
1599001200000|2020-09-01 23:00:00|1971.63|1971.13|1971.79|1971.29|1973.05|1971.73|1971.53|1970.36|460
1599001500000|2020-09-01 23:05:00|1971.94|1971.14|1971.75|1970.95|1972.78|1971.36|1971.25|1969.92|324
1599001800000|2020-09-01 23:10:00|1971.72|1970.92|1972.04|1971.24|1972.81|1972.17|1971.63|1970.47|405
1599002100000|2020-09-01 23:15:00|1972.05|1971.25|1971.08|1970.28|1972.53|1971.58|1970.55|1970.05|352
1599002400000|2020-09-01 23:20:00|1971.06|1970.26|1970.61|1969.81|1971.96|1971.16|1970.37|1969.59|484
1599002700000|2020-09-01 23:25:00|1970.58|1969.78|1970.49|1969.69|1970.63|1969.87|1969.88|1969.27|343
1599003000000|2020-09-01 23:30:00|1970.53|1969.73|1972.27|1971.47|1972.54|1971.74|1970.39|1969.59|461
1599003300000|2020-09-01 23:35:00|1972.23|1971.43|1972.08|1971.28|1972.82|1972.02|1971.84|1971.04|387
1599003600000|2020-09-01 23:40:00|1972.02|1971.22|1971.97|1971.17|1972.17|1971.47|1971.7|1971.06|270
1599003900000|2020-09-01 23:45:00|1971.94|1971.14|1972.52|1972.02|1972.65|1972.03|1971.47|1970.7|424
1599004200000|2020-09-01 23:50:00|1972.53|1972.03|1972.51|1971.71|1973.48|1972.91|1972.4|1971.6|583
1599004500000|2020-09-01 23:55:00|1972.52|1971.72|1973.06|1972.26|1973.32|1972.74|1972.27|1971.47|527
1599004800000|2020-09-02 00:00:00|1973.09|1972.29|1972.93|1972.13|1973.37|1972.74|1972.6|1971.8|762
1599005100000|2020-09-02 00:05:00|1972.95|1972.15|1973.21|1972.41|1973.79|1973.05|1972.46|1971.66|735
1599005400000|2020-09-02 00:10:00|1973.19|1972.39|1972.14|1971.34|1973.25|1972.6|1971.88|1971.18|533
1599005700000|2020-09-02 00:15:00|1972.22|1971.42|1971.99|1971.19|1972.82|1972.02|1971.68|1971.09|491
1599006000000|2020-09-02 00:20:00|1971.98|1971.18|1971.51|1970.71|1972.45|1971.73|1971.25|1970.45|596
1599006300000|2020-09-02 00:25:00|1971.48|1970.68|1971.41|1970.61|1971.92|1971.13|1971.02|1970.44|372
1599006600000|2020-09-02 00:30:00|1971.42|1970.62|1972.1|1971.3|1972.39|1971.74|1971.38|1970.58|431
1599006900000|2020-09-02 00:35:00|1972.03|1971.23|1971.08|1970.28|1972.25|1971.63|1970.3|1969.6|576
1599007200000|2020-09-02 00:40:00|1971.06|1970.26|1970.95|1970.15|1971.13|1970.33|1970.51|1969.71|404
1599007500000|2020-09-02 00:45:00|1970.94|1970.14|1967.56|1966.76|1971.01|1970.21|1967.51|1966.71|814
1599007800000|2020-09-02 00:50:00|1967.63|1966.83|1966.74|1965.94|1968.6|1967.8|1965.72|1964.92|917
1599008100000|2020-09-02 00:55:00|1966.75|1965.95|1967.61|1966.81|1968.06|1967.43|1966.29|1965.49|860
1599008400000|2020-09-02 01:00:00|1967.6|1966.8|1968.57|1967.77|1969.53|1968.73|1966.85|1966.35|1157
1599008700000|2020-09-02 01:05:00|1968.51|1967.71|1960.28|1959.48|1968.56|1967.76|1959.34|1958.54|1636
1599009000000|2020-09-02 01:10:00|1960.27|1959.47|1964.25|1963.45|1964.93|1964.19|1960.27|1959.47|1561
1599009300000|2020-09-02 01:15:00|1964.21|1963.41|1964.95|1964.15|1965.83|1965.03|1963.68|1962.88|1150
1599009600000|2020-09-02 01:20:00|1965.03|1964.23|1964.6|1963.8|1965.39|1964.59|1963.5|1962.7|999
1599009900000|2020-09-02 01:25:00|1964.59|1963.79|1965.3|1964.5|1965.65|1964.85|1963.67|1963.02|940
1599010200000|2020-09-02 01:30:00|1965.41|1964.61|1963.15|1962.35|1965.41|1964.61|1962.5|1961.7|1059
1599010500000|2020-09-02 01:35:00|1963.12|1962.32|1963.51|1962.71|1963.99|1963.19|1962.9|1962.11|883
1599010800000|2020-09-02 01:40:00|1963.48|1962.68|1962.76|1961.96|1963.8|1963|1962.24|1961.63|965
1599011100000|2020-09-02 01:45:00|1962.59|1962.09|1961.27|1960.47|1962.77|1962.09|1960.31|1959.7|1194
1599011400000|2020-09-02 01:50:00|1961.25|1960.45|1962.31|1961.51|1962.38|1961.58|1960.98|1960.35|921
1599011700000|2020-09-02 01:55:00|1962.28|1961.48|1963.72|1962.92|1963.85|1963.05|1961.87|1961.22|893
1599012000000|2020-09-02 02:00:00|1963.7|1962.9|1961.82|1961.32|1963.7|1962.9|1961.4|1960.89|963
1599012300000|2020-09-02 02:05:00|1961.81|1961.31|1962.99|1962.49|1963.79|1962.99|1961.31|1960.68|916
1599012600000|2020-09-02 02:10:00|1963.03|1962.53|1963.65|1962.85|1963.87|1963.07|1962.73|1962.08|731
1599012900000|2020-09-02 02:15:00|1963.66|1962.86|1964.22|1963.42|1964.47|1963.81|1963.49|1962.69|572
1599013200000|2020-09-02 02:20:00|1964.21|1963.41|1965.93|1965.13|1966.3|1965.5|1963.99|1963.19|656
1599013500000|2020-09-02 02:25:00|1965.92|1965.12|1967.19|1966.39|1968.1|1967.3|1965.76|1964.96|1013
1599013800000|2020-09-02 02:30:00|1967.14|1966.34|1966.16|1965.66|1967.45|1966.73|1966.08|1965.47|765
1599014100000|2020-09-02 02:35:00|1966.24|1965.74|1966.44|1965.64|1967.18|1966.51|1966.03|1965.39|568
1599014400000|2020-09-02 02:40:00|1966.4|1965.6|1965.23|1964.43|1966.52|1965.85|1965.03|1964.25|580
1599014700000|2020-09-02 02:45:00|1965.24|1964.44|1965.36|1964.56|1965.99|1965.27|1964.86|1964.25|616
1599015000000|2020-09-02 02:50:00|1965.35|1964.55|1965.37|1964.57|1965.72|1965.07|1964.98|1964.38|505
1599015300000|2020-09-02 02:55:00|1965.28|1964.48|1965.27|1964.77|1965.64|1964.98|1964.93|1964.32|479
1599015600000|2020-09-02 03:00:00|1965.26|1964.76|1965.27|1964.47|1965.73|1964.93|1964.96|1964.35|467
1599015900000|2020-09-02 03:05:00|1965.09|1964.59|1964.3|1963.5|1965.31|1964.66|1963.38|1962.88|857
1599016200000|2020-09-02 03:10:00|1964.28|1963.48|1964.46|1963.66|1964.84|1964.2|1963.98|1963.2|565
1599016500000|2020-09-02 03:15:00|1964.51|1963.71|1963.14|1962.34|1964.72|1964|1962.94|1962.24|597
1599016800000|2020-09-02 03:20:00|1963.09|1962.29|1963.86|1963.06|1964|1963.2|1962.51|1961.99|630
1599017100000|2020-09-02 03:25:00|1963.93|1963.13|1964.63|1963.83|1964.87|1964.09|1963.88|1963.08|472
1599017400000|2020-09-02 03:30:00|1964.64|1963.84|1964.02|1963.22|1965.22|1964.48|1963.88|1963.22|409
1599017700000|2020-09-02 03:35:00|1964.06|1963.26|1964.07|1963.27|1964.46|1963.78|1963.67|1963.06|348
1599018000000|2020-09-02 03:40:00|1964.02|1963.22|1964.18|1963.38|1964.28|1963.63|1963.42|1962.82|358
1599018300000|2020-09-02 03:45:00|1964.23|1963.43|1964.31|1963.51|1964.64|1963.9|1963.44|1962.82|366
1599018600000|2020-09-02 03:50:00|1964.29|1963.49|1965.02|1964.22|1965.11|1964.44|1964.01|1963.22|426
1599018900000|2020-09-02 03:55:00|1964.96|1964.16|1965.35|1964.55|1965.76|1965.04|1964.53|1963.94|504
1599019200000|2020-09-02 04:00:00|1965.38|1964.58|1965.62|1964.82|1966.26|1965.46|1965.02|1964.22|551
1599019500000|2020-09-02 04:05:00|1965.59|1964.79|1966.09|1965.29|1966.92|1966.12|1965.54|1964.74|586
1599019800000|2020-09-02 04:10:00|1966.1|1965.3|1966.44|1965.64|1966.68|1965.88|1965.66|1964.86|389
1599020100000|2020-09-02 04:15:00|1966.45|1965.65|1966.5|1965.7|1966.58|1966|1965.92|1965.15|393
1599020400000|2020-09-02 04:20:00|1966.49|1965.69|1966.6|1965.8|1966.63|1965.86|1966.01|1965.27|354
1599020700000|2020-09-02 04:25:00|1966.59|1965.79|1965.96|1965.16|1967.45|1966.65|1965.94|1965.14|606
1599021000000|2020-09-02 04:30:00|1965.95|1965.15|1965.32|1964.52|1966.02|1965.22|1964.33|1963.7|687
1599021300000|2020-09-02 04:35:00|1965.26|1964.46|1965.04|1964.24|1965.75|1964.98|1964.56|1963.97|377
1599021600000|2020-09-02 04:40:00|1965.05|1964.25|1964.23|1963.43|1965.15|1964.49|1963.53|1962.89|482
1599021900000|2020-09-02 04:45:00|1964.26|1963.46|1963.55|1962.75|1964.66|1964.02|1963.38|1962.74|471
1599022200000|2020-09-02 04:50:00|1963.54|1962.74|1963.83|1963.03|1964.28|1963.62|1963.04|1962.37|475
1599022500000|2020-09-02 04:55:00|1963.82|1963.02|1963.46|1962.66|1963.93|1963.26|1962.7|1961.9|644
1599022800000|2020-09-02 05:00:00|1963.43|1962.63|1963.42|1962.62|1963.72|1962.92|1962.81|1962.18|573
1599023100000|2020-09-02 05:05:00|1963.24|1962.44|1964.7|1963.9|1964.94|1964.14|1962.87|1962.37|640
1599023400000|2020-09-02 05:10:00|1964.65|1963.85|1964.48|1963.68|1964.83|1964.03|1964.43|1963.63|409
1599023700000|2020-09-02 05:15:00|1964.51|1963.71|1964.48|1963.68|1965.99|1965.19|1964.18|1963.42|619
1599024000000|2020-09-02 05:20:00|1964.47|1963.67|1963.53|1962.73|1964.76|1963.96|1963.09|1962.29|725
1599024300000|2020-09-02 05:25:00|1963.55|1962.75|1963.05|1962.25|1964.35|1963.55|1962.87|1962.07|675
1599024600000|2020-09-02 05:30:00|1963.15|1962.35|1964.56|1963.76|1964.81|1964.01|1961.44|1960.64|1103
1599024900000|2020-09-02 05:35:00|1964.71|1963.91|1963.98|1963.18|1964.71|1963.91|1963.25|1962.49|673
1599025200000|2020-09-02 05:40:00|1964.1|1963.3|1963.57|1962.77|1964.15|1963.35|1963.17|1962.41|575
1599025500000|2020-09-02 05:45:00|1963.59|1962.79|1964.18|1963.38|1964.18|1963.46|1962.44|1961.81|761
1599025800000|2020-09-02 05:50:00|1964.1|1963.3|1964.66|1963.86|1965.37|1964.66|1963.73|1963.1|649
1599026100000|2020-09-02 05:55:00|1964.67|1963.87|1964.94|1964.14|1965.36|1964.56|1964.3|1963.61|645
1599026400000|2020-09-02 06:00:00|1964.9|1964.1|1965.55|1964.75|1966.06|1965.26|1964.37|1963.76|1002
1599026700000|2020-09-02 06:05:00|1965.56|1964.76|1964.06|1963.26|1965.61|1964.81|1963.88|1963.08|847
1599027000000|2020-09-02 06:10:00|1964.23|1963.43|1965.25|1964.75|1965.71|1964.91|1964.11|1963.31|617
1599027300000|2020-09-02 06:15:00|1965.22|1964.72|1966.46|1965.66|1966.87|1966.07|1965.22|1964.49|852
1599027600000|2020-09-02 06:20:00|1966.43|1965.63|1965.68|1964.88|1966.51|1965.71|1965.31|1964.51|634
1599027900000|2020-09-02 06:25:00|1965.65|1964.85|1964.15|1963.35|1965.77|1964.97|1963.65|1962.85|786
1599028200000|2020-09-02 06:30:00|1964.22|1963.42|1963.99|1963.19|1965.19|1964.39|1963.11|1962.44|963
1599028500000|2020-09-02 06:35:00|1963.98|1963.18|1962.91|1962.11|1964.4|1963.75|1962.72|1962.09|935
1599028800000|2020-09-02 06:40:00|1962.89|1962.09|1965.32|1964.52|1965.63|1964.98|1961.79|1961.29|1165
1599029100000|2020-09-02 06:45:00|1965.19|1964.39|1966.55|1965.75|1967.24|1966.44|1965.19|1964.39|951
1599029400000|2020-09-02 06:50:00|1966.54|1965.74|1964.34|1963.84|1966.54|1965.74|1964.23|1963.59|864
1599029700000|2020-09-02 06:55:00|1964.32|1963.82|1966.03|1965.53|1966.17|1965.58|1964.17|1963.55|996
1599030000000|2020-09-02 07:00:00|1966.02|1965.52|1966.54|1966.04|1967.89|1967.31|1965.71|1965.02|1380
1599030300000|2020-09-02 07:05:00|1966.44|1965.94|1964.54|1963.74|1968.11|1967.31|1964.22|1963.56|1384
1599030600000|2020-09-02 07:10:00|1964.5|1963.7|1964|1963.2|1964.88|1964.22|1962.8|1962.28|1234
1599030900000|2020-09-02 07:15:00|1964.06|1963.26|1961.58|1961.08|1964.1|1963.3|1960.03|1959.39|1496
1599031200000|2020-09-02 07:20:00|1961.73|1960.93|1962.94|1962.44|1963.13|1962.48|1961.17|1960.52|1210
1599031500000|2020-09-02 07:25:00|1963.03|1962.23|1959.89|1959.39|1963.04|1962.28|1958.78|1958.28|1194
1599031800000|2020-09-02 07:30:00|1959.88|1959.38|1957.78|1956.98|1960.44|1959.81|1956.56|1955.76|1486
1599032100000|2020-09-02 07:35:00|1957.77|1956.97|1959.92|1959.12|1961.2|1960.57|1957.26|1956.65|1441
1599032400000|2020-09-02 07:40:00|1959.93|1959.13|1959.55|1959.05|1960.51|1959.84|1959.06|1958.4|991
1599032700000|2020-09-02 07:45:00|1959.54|1959.04|1962.32|1961.82|1963.81|1963.16|1959.54|1959.01|1307
1599033000000|2020-09-02 07:50:00|1962.33|1961.83|1962.51|1962.01|1963.67|1963|1961.48|1960.91|1214
1599033300000|2020-09-02 07:55:00|1962.46|1961.96|1962.27|1961.77|1962.81|1962.18|1961.45|1960.82|912
1599033600000|2020-09-02 08:00:00|1962.29|1961.79|1962.76|1961.96|1963.02|1962.44|1961.36|1960.8|1063
1599033900000|2020-09-02 08:05:00|1962.69|1961.89|1964.42|1963.92|1965.25|1964.62|1962.38|1961.74|1206
1599034200000|2020-09-02 08:10:00|1964.39|1963.89|1963.49|1962.99|1965.22|1964.53|1963.17|1962.57|947
1599034500000|2020-09-02 08:15:00|1963.42|1962.92|1964.06|1963.56|1964.54|1963.97|1963.22|1962.62|787
1599034800000|2020-09-02 08:20:00|1963.9|1963.4|1966.34|1965.54|1966.85|1966.25|1963.67|1963.05|1149
1599035100000|2020-09-02 08:25:00|1966.17|1965.67|1965.94|1965.14|1967.08|1966.43|1965.49|1964.87|1059
1599035400000|2020-09-02 08:30:00|1965.93|1965.13|1965.25|1964.75|1966.45|1965.89|1964.89|1964.27|1107
1599035700000|2020-09-02 08:35:00|1965.26|1964.76|1966.81|1966.01|1967.25|1966.71|1965.16|1964.55|1173
1599036000000|2020-09-02 08:40:00|1966.64|1966.14|1966.79|1966.29|1967.16|1966.59|1966.01|1965.4|989
1599036300000|2020-09-02 08:45:00|1966.78|1966.28|1966.21|1965.71|1967.94|1967.34|1965.98|1965.39|1002
1599036600000|2020-09-02 08:50:00|1966.2|1965.7|1966.52|1966.02|1966.78|1966.17|1965.43|1964.84|970
1599036900000|2020-09-02 08:55:00|1966.53|1966.03|1965.78|1964.98|1966.78|1966.14|1965.13|1964.56|756
1599037200000|2020-09-02 09:00:00|1965.65|1965.15|1966.7|1966.2|1967.3|1966.66|1964.84|1964.23|925
1599037500000|2020-09-02 09:05:00|1966.71|1966.21|1968.42|1967.92|1969.46|1968.89|1966.11|1965.48|998
1599037800000|2020-09-02 09:10:00|1968.41|1967.91|1971|1970.5|1972.39|1971.85|1968.41|1967.91|1393
1599038100000|2020-09-02 09:15:00|1971.02|1970.52|1971.96|1971.16|1972.16|1971.47|1970.87|1970.17|992
1599038400000|2020-09-02 09:20:00|1971.93|1971.13|1970.84|1970.34|1971.93|1971.27|1970.08|1969.54|897
1599038700000|2020-09-02 09:25:00|1970.88|1970.38|1971.12|1970.32|1971.92|1971.41|1970.45|1969.77|1060
1599039000000|2020-09-02 09:30:00|1971.1|1970.3|1969.58|1969.08|1971.94|1971.28|1968.78|1968.14|1205
1599039300000|2020-09-02 09:35:00|1969.7|1968.9|1969.7|1969.2|1970.03|1969.37|1968.75|1968.1|856
1599039600000|2020-09-02 09:40:00|1969.85|1969.35|1969.93|1969.13|1970.15|1969.56|1968.84|1968.17|693
1599039900000|2020-09-02 09:45:00|1969.9|1969.1|1969.04|1968.54|1969.92|1969.34|1968.93|1968.28|699
1599040200000|2020-09-02 09:50:00|1969.06|1968.56|1968.95|1968.15|1969.76|1969.09|1968.55|1967.9|883
1599040500000|2020-09-02 09:55:00|1969.05|1968.25|1970.65|1970.15|1971.18|1970.55|1968.87|1968.17|978
1599040800000|2020-09-02 10:00:00|1970.63|1970.13|1970.29|1969.49|1971.38|1970.81|1969.98|1969.33|821
1599041100000|2020-09-02 10:05:00|1970.27|1969.47|1969.55|1968.75|1970.6|1969.95|1968.98|1968.36|682
1599041400000|2020-09-02 10:10:00|1969.58|1968.78|1968.74|1967.94|1969.96|1969.31|1968.28|1967.72|689
1599041700000|2020-09-02 10:15:00|1968.6|1968.1|1969.28|1968.48|1969.9|1969.25|1968.45|1967.82|815
1599042000000|2020-09-02 10:20:00|1969.29|1968.49|1968.66|1968.16|1969.37|1968.73|1968.53|1967.92|657
1599042300000|2020-09-02 10:25:00|1968.74|1968.24|1968.38|1967.88|1969.03|1968.27|1968.19|1967.5|730
1599042600000|2020-09-02 10:30:00|1968.37|1967.87|1968.78|1968.28|1969.26|1968.65|1967.82|1967.2|796
1599042900000|2020-09-02 10:35:00|1968.94|1968.14|1968.91|1968.41|1969.09|1968.44|1968.13|1967.45|656
1599043200000|2020-09-02 10:40:00|1968.9|1968.4|1968.7|1968.2|1969.34|1968.66|1968.59|1967.97|799
1599043500000|2020-09-02 10:45:00|1968.85|1968.05|1967.57|1967.07|1969.1|1968.39|1966.87|1966.27|737
1599043800000|2020-09-02 10:50:00|1967.55|1967.05|1967.51|1967.01|1968|1967.34|1966.99|1966.38|910
1599044100000|2020-09-02 10:55:00|1967.52|1967.02|1965.7|1965.2|1967.85|1967.23|1965.52|1964.97|875
1599044400000|2020-09-02 11:00:00|1965.69|1965.19|1964.08|1963.58|1965.77|1965.22|1961.85|1961.35|1403
1599044700000|2020-09-02 11:05:00|1964.09|1963.59|1966.12|1965.62|1966.65|1966.06|1964.01|1963.41|1279
1599045000000|2020-09-02 11:10:00|1966.09|1965.59|1966.48|1965.68|1966.49|1965.88|1963.7|1963.04|1221
1599045300000|2020-09-02 11:15:00|1966.51|1965.71|1965.74|1965.24|1967.73|1967.09|1964.79|1964.29|1230
1599045600000|2020-09-02 11:20:00|1965.79|1965.29|1962.29|1961.79|1965.88|1965.31|1959.97|1959.47|1490
1599045900000|2020-09-02 11:25:00|1962.35|1961.85|1959.13|1958.33|1962.35|1961.85|1957.9|1957.3|1525
1599046200000|2020-09-02 11:30:00|1959.2|1958.4|1958.68|1958.18|1959.66|1959.03|1957.43|1956.9|1377
1599046500000|2020-09-02 11:35:00|1958.87|1958.07|1957.43|1956.93|1960.1|1959.6|1957.34|1956.79|1437
1599046800000|2020-09-02 11:40:00|1957.44|1956.94|1959.03|1958.53|1959.97|1959.33|1957.39|1956.86|1246
1599047100000|2020-09-02 11:45:00|1959.18|1958.38|1959.27|1958.77|1959.96|1959.32|1958.06|1957.39|1168
1599047400000|2020-09-02 11:50:00|1959.3|1958.8|1957.73|1957.23|1959.9|1959.32|1957.54|1957.01|1225
1599047700000|2020-09-02 11:55:00|1957.69|1957.19|1959.42|1958.92|1959.63|1959.13|1957.36|1956.86|1254
1599048000000|2020-09-02 12:00:00|1959.55|1959.05|1958.13|1957.63|1962.11|1961.48|1957.82|1957.17|1597
1599048300000|2020-09-02 12:05:00|1958.07|1957.57|1958.65|1958.15|1960.09|1959.49|1957.52|1956.93|1202
1599048600000|2020-09-02 12:10:00|1958.71|1958.21|1958.41|1957.61|1958.72|1958.22|1954.09|1953.29|1629
1599048900000|2020-09-02 12:15:00|1958.45|1957.65|1964.29|1963.49|1967.76|1966.96|1958.25|1957.45|3047
1599049200000|2020-09-02 12:20:00|1964.27|1963.47|1966.4|1965.9|1967.2|1966.48|1963.15|1962.35|2645
1599049500000|2020-09-02 12:25:00|1966.46|1965.96|1968.6|1967.8|1968.82|1968.22|1964.93|1964.3|2248
1599049800000|2020-09-02 12:30:00|1968.7|1967.9|1965.94|1965.14|1969.45|1968.65|1965.23|1964.73|1749
1599050100000|2020-09-02 12:35:00|1965.98|1965.18|1965.26|1964.76|1967.66|1966.98|1965|1964.32|1519
1599050400000|2020-09-02 12:40:00|1965.29|1964.79|1963.68|1963.18|1965.74|1964.94|1962.66|1961.96|1613
1599050700000|2020-09-02 12:45:00|1963.72|1963.22|1965.64|1965.14|1967.11|1966.51|1962.75|1962.18|1592
1599051000000|2020-09-02 12:50:00|1965.63|1965.13|1966.27|1965.47|1967.48|1966.68|1964.91|1964.27|1163
1599051300000|2020-09-02 12:55:00|1966.29|1965.49|1965.17|1964.67|1966.88|1966.18|1965.12|1964.45|1089
1599051600000|2020-09-02 13:00:00|1965.18|1964.68|1962.81|1962.01|1965.92|1965.16|1960.74|1959.94|1849
1599051900000|2020-09-02 13:05:00|1962.66|1961.86|1963.39|1962.59|1964.6|1964.04|1962.07|1961.27|1556
1599052200000|2020-09-02 13:10:00|1963.23|1962.73|1961.12|1960.62|1963.23|1962.73|1960.11|1959.61|1511
1599052500000|2020-09-02 13:15:00|1961.19|1960.69|1958.4|1957.9|1962.32|1961.82|1957.78|1957.17|1630
1599052800000|2020-09-02 13:20:00|1958.43|1957.93|1957.77|1956.97|1959.94|1959.44|1956.26|1955.74|1736
1599053100000|2020-09-02 13:25:00|1957.67|1956.87|1956.62|1956.12|1958.75|1958.25|1954.68|1953.95|1609
1599053400000|2020-09-02 13:30:00|1956.62|1956.12|1952.16|1951.66|1958.28|1957.59|1951.66|1951.04|3014
1599053700000|2020-09-02 13:35:00|1952.43|1951.93|1953.68|1952.88|1954.36|1953.86|1949.07|1948.55|3075
1599054000000|2020-09-02 13:40:00|1953.73|1952.93|1952.62|1952.12|1954.5|1953.84|1951.63|1951.13|2722
1599054300000|2020-09-02 13:45:00|1952.54|1952.04|1952.93|1952.13|1953.77|1952.97|1951.08|1950.52|2603
1599054600000|2020-09-02 13:50:00|1952.92|1952.12|1950.08|1949.58|1953.42|1952.92|1947.41|1946.86|2901
1599054900000|2020-09-02 13:55:00|1950.18|1949.68|1949.67|1948.87|1950.52|1949.97|1947|1946.33|3001
1599055200000|2020-09-02 14:00:00|1949.66|1948.86|1951.48|1950.98|1951.49|1950.99|1946.35|1945.73|2896
1599055500000|2020-09-02 14:05:00|1951.49|1950.99|1949.13|1948.63|1953.16|1952.57|1948.53|1947.73|2537
1599055800000|2020-09-02 14:10:00|1949.12|1948.62|1946.03|1945.23|1950.14|1949.51|1944.84|1944.04|2919
1599056100000|2020-09-02 14:15:00|1946.01|1945.21|1941.71|1941.21|1947.23|1946.43|1940.48|1939.85|3069
1599056400000|2020-09-02 14:20:00|1941.74|1941.24|1943.77|1942.97|1944.47|1943.85|1941.29|1940.64|2678
1599056700000|2020-09-02 14:25:00|1943.58|1943.08|1943.1|1942.3|1944.62|1943.99|1940.42|1939.81|2537
1599057000000|2020-09-02 14:30:00|1943.09|1942.29|1944.41|1943.91|1946.6|1946.1|1942.18|1941.61|2665
1599057300000|2020-09-02 14:35:00|1944.42|1943.92|1941.26|1940.76|1944.53|1943.96|1940.71|1940.21|2647
1599057600000|2020-09-02 14:40:00|1941.25|1940.75|1942.66|1941.86|1942.87|1942.17|1939.09|1938.42|2618
1599057900000|2020-09-02 14:45:00|1942.46|1941.96|1943.78|1943.28|1943.78|1943.28|1940.2|1939.62|1695
1599058200000|2020-09-02 14:50:00|1943.73|1943.23|1941.34|1940.84|1944.32|1943.82|1938.9|1938.4|1708
1599058500000|2020-09-02 14:55:00|1941.35|1940.85|1943.53|1943.03|1943.81|1943.23|1940.01|1939.51|1490
1599058800000|2020-09-02 15:00:00|1943.49|1942.99|1942.45|1941.95|1943.81|1943.21|1940.85|1940.34|1672
1599059100000|2020-09-02 15:05:00|1942.48|1941.98|1941.47|1940.97|1942.63|1942.02|1939.8|1939.3|1610
1599059400000|2020-09-02 15:10:00|1941.38|1940.88|1940.53|1939.73|1942.78|1942.22|1940.42|1939.72|1663
1599059700000|2020-09-02 15:15:00|1940.69|1939.89|1940.6|1940.1|1940.79|1940.17|1937.91|1937.18|1632
1599060000000|2020-09-02 15:20:00|1940.59|1940.09|1940.5|1940|1942.02|1941.39|1940.04|1939.43|1426
1599060300000|2020-09-02 15:25:00|1940.47|1939.97|1939.26|1938.76|1941.82|1941.25|1938.14|1937.64|1615
1599060600000|2020-09-02 15:30:00|1939.24|1938.74|1944.19|1943.39|1944.23|1943.65|1938.94|1938.35|1541
1599060900000|2020-09-02 15:35:00|1944.05|1943.55|1941.19|1940.69|1944.43|1943.87|1941.08|1940.45|1563
1599061200000|2020-09-02 15:40:00|1941.33|1940.53|1941.55|1941.05|1942.86|1942.21|1941.09|1940.44|1520
1599061500000|2020-09-02 15:45:00|1941.53|1941.03|1943.38|1942.88|1944.51|1943.96|1941.53|1940.96|1464
1599061800000|2020-09-02 15:50:00|1943.37|1942.87|1942.9|1942.4|1943.4|1942.9|1941.63|1941.04|1575
1599062100000|2020-09-02 15:55:00|1942.93|1942.43|1944.33|1943.83|1944.87|1944.28|1942.2|1941.7|1550
1599062400000|2020-09-02 16:00:00|1944.38|1943.88|1941.98|1941.48|1944.45|1943.88|1941.07|1940.46|1383
1599062700000|2020-09-02 16:05:00|1942.2|1941.7|1942.02|1941.52|1942.44|1941.85|1940.63|1940.03|1157
1599063000000|2020-09-02 16:10:00|1941.96|1941.46|1940.09|1939.59|1942.32|1941.77|1939.49|1938.89|1366
1599063300000|2020-09-02 16:15:00|1939.97|1939.47|1939.22|1938.72|1940.6|1940.02|1937.11|1936.59|1389
1599063600000|2020-09-02 16:20:00|1939.23|1938.73|1936.61|1936.11|1939.55|1938.96|1934.76|1934.15|1504
1599063900000|2020-09-02 16:25:00|1936.58|1936.08|1935.04|1934.54|1936.99|1936.44|1935.04|1934.54|1501
1599064200000|2020-09-02 16:30:00|1935.06|1934.56|1936.09|1935.59|1936.34|1935.75|1932.9|1932.22|1691
1599064500000|2020-09-02 16:35:00|1936.06|1935.56|1937.42|1936.92|1937.75|1937.18|1934.96|1934.43|1384
1599064800000|2020-09-02 16:40:00|1937.38|1936.88|1936.07|1935.57|1937.57|1936.99|1935.88|1935.38|1158
1599065100000|2020-09-02 16:45:00|1936.06|1935.56|1935.06|1934.56|1936.46|1935.86|1934.78|1934.28|1050
1599065400000|2020-09-02 16:50:00|1935.17|1934.37|1935.75|1934.95|1936.27|1935.71|1934.75|1934.16|1052
1599065700000|2020-09-02 16:55:00|1935.76|1934.96|1936.56|1936.06|1937.3|1936.8|1935.45|1934.91|1203
1599066000000|2020-09-02 17:00:00|1936.58|1936.08|1935.91|1935.41|1937.09|1936.47|1935.52|1935.02|1290
1599066300000|2020-09-02 17:05:00|1936.06|1935.26|1935.85|1935.05|1936.47|1935.88|1934.75|1934.17|1138
1599066600000|2020-09-02 17:10:00|1935.73|1935.23|1937.08|1936.58|1937.53|1936.91|1934.57|1933.94|1375
1599066900000|2020-09-02 17:15:00|1937.02|1936.52|1937.6|1937.1|1937.91|1937.39|1936.49|1935.88|1093
1599067200000|2020-09-02 17:20:00|1937.56|1937.06|1938.16|1937.36|1938.18|1937.65|1937.07|1936.57|1180
1599067500000|2020-09-02 17:25:00|1938.17|1937.37|1939.27|1938.47|1939.35|1938.85|1935.81|1935.2|1345
1599067800000|2020-09-02 17:30:00|1939.39|1938.59|1938.34|1937.84|1939.46|1938.89|1938.14|1937.57|1252
1599068100000|2020-09-02 17:35:00|1938.23|1937.73|1938.35|1937.85|1939.06|1938.43|1937.56|1936.97|1041
1599068400000|2020-09-02 17:40:00|1938.29|1937.79|1942|1941.5|1942.5|1941.85|1937.82|1937.26|1284
1599068700000|2020-09-02 17:45:00|1942.09|1941.59|1940.34|1939.84|1942.85|1942.13|1940.09|1939.43|1147
1599069000000|2020-09-02 17:50:00|1940.46|1939.66|1940.63|1940.13|1940.68|1940.18|1939.78|1939.21|780
1599069300000|2020-09-02 17:55:00|1940.64|1940.14|1938.9|1938.1|1940.86|1940.21|1938.15|1937.65|864
1599069600000|2020-09-02 18:00:00|1938.91|1938.11|1939.18|1938.38|1939.19|1938.56|1937.34|1936.82|1059
1599069900000|2020-09-02 18:05:00|1939.19|1938.39|1939.31|1938.51|1939.59|1938.98|1937.75|1937.2|1003
1599070200000|2020-09-02 18:10:00|1939.2|1938.7|1939.54|1938.74|1939.8|1939.22|1938.92|1938.33|965
1599070500000|2020-09-02 18:15:00|1939.52|1938.72|1940.13|1939.63|1940.23|1939.73|1938.33|1937.68|1146
1599070800000|2020-09-02 18:20:00|1940.15|1939.65|1939.83|1939.33|1940.67|1940.08|1939.15|1938.52|983
1599071100000|2020-09-02 18:25:00|1939.82|1939.32|1940.12|1939.62|1940.86|1940.28|1939.65|1939.15|802
1599071400000|2020-09-02 18:30:00|1940.14|1939.64|1940.79|1940.29|1940.91|1940.36|1939.67|1939.12|755
1599071700000|2020-09-02 18:35:00|1940.92|1940.12|1941.38|1940.88|1941.96|1941.46|1940.36|1939.69|769
1599072000000|2020-09-02 18:40:00|1941.36|1940.86|1940.57|1940.07|1941.56|1940.96|1940.32|1939.71|823
1599072300000|2020-09-02 18:45:00|1940.62|1940.12|1941.22|1940.42|1941.56|1940.95|1940.32|1939.82|776
1599072600000|2020-09-02 18:50:00|1941.06|1940.56|1941.63|1941.13|1941.86|1941.27|1940.84|1940.23|751
1599072900000|2020-09-02 18:55:00|1941.73|1940.93|1941.85|1941.05|1942.41|1941.8|1941.57|1940.91|789
1599073200000|2020-09-02 19:00:00|1941.83|1941.03|1941.68|1941.18|1942.04|1941.41|1941.32|1940.64|752
1599073500000|2020-09-02 19:05:00|1941.69|1941.19|1942.07|1941.57|1942.19|1941.62|1941.63|1941.01|935
1599073800000|2020-09-02 19:10:00|1942.04|1941.54|1942.73|1942.23|1942.96|1942.29|1941.92|1941.42|960
1599074100000|2020-09-02 19:15:00|1942.61|1942.11|1943.14|1942.64|1943.47|1942.83|1942.41|1941.91|854
1599074400000|2020-09-02 19:20:00|1943.16|1942.66|1945.64|1945.14|1945.64|1945.14|1943.12|1942.48|1176
1599074700000|2020-09-02 19:25:00|1945.75|1945.25|1942.58|1942.08|1945.93|1945.43|1942.46|1941.79|1259
1599075000000|2020-09-02 19:30:00|1942.56|1942.06|1940.93|1940.43|1943.12|1942.59|1940.93|1940.29|1195
1599075300000|2020-09-02 19:35:00|1940.92|1940.42|1941.48|1940.68|1942.39|1941.72|1940.85|1940.21|1095
1599075600000|2020-09-02 19:40:00|1941.49|1940.69|1943.27|1942.77|1943.33|1942.77|1941.25|1940.64|862
1599075900000|2020-09-02 19:45:00|1943.23|1942.73|1942.92|1942.42|1943.58|1943.08|1942.18|1941.54|713
1599076200000|2020-09-02 19:50:00|1943.12|1942.62|1942.58|1942.08|1943.37|1942.87|1941.86|1941.36|884
1599076500000|2020-09-02 19:55:00|1942.59|1942.09|1944.08|1943.58|1944.43|1943.86|1942.46|1941.96|833
1599076800000|2020-09-02 20:00:00|1944.11|1943.61|1942.21|1941.41|1944.44|1943.78|1941.58|1940.87|649
1599077100000|2020-09-02 20:05:00|1942.24|1941.44|1942.43|1941.63|1942.61|1941.9|1941.65|1941.01|440
1599077400000|2020-09-02 20:10:00|1942.37|1941.57|1942.36|1941.56|1942.9|1942.27|1941.93|1941.27|362
1599077700000|2020-09-02 20:15:00|1942.43|1941.63|1943.12|1942.32|1943.33|1942.64|1942.34|1941.54|351
1599078000000|2020-09-02 20:20:00|1943.24|1942.44|1943.53|1942.73|1943.71|1942.91|1943.14|1942.34|308
1599078300000|2020-09-02 20:25:00|1943.52|1942.72|1944.02|1943.22|1944.07|1943.27|1943.11|1942.46|286
1599078600000|2020-09-02 20:30:00|1944.05|1943.25|1944.63|1943.83|1945.26|1944.46|1943.72|1942.92|429
1599078900000|2020-09-02 20:35:00|1944.58|1943.78|1944.55|1943.75|1945.09|1944.29|1944.38|1943.58|293
1599079200000|2020-09-02 20:40:00|1944.5|1943.7|1944.47|1943.67|1944.84|1944.19|1944.16|1943.42|288
1599079500000|2020-09-02 20:45:00|1944.57|1943.77|1945.01|1944.21|1945.13|1944.33|1943.01|1942.21|446
1599079800000|2020-09-02 20:50:00|1945.03|1944.23|1943.73|1942.93|1945.16|1944.36|1943.48|1942.74|463
1599080100000|2020-09-02 20:55:00|1943.74|1942.94|1943.16|1942.36|1944.23|1943.43|1942.95|1942.15|378
1599084000000|2020-09-02 22:00:00|1943.04|1942.24|1943.67|1940.55|1944.74|1942.73|1942.36|1940.22|461
1599084300000|2020-09-02 22:05:00|1942.65|1941.85|1941.38|1940.58|1943.78|1942.11|1941.12|1939.63|523
1599084600000|2020-09-02 22:10:00|1942.14|1939.96|1941.96|1939.9|1943.81|1942.39|1940.84|1939.47|572
1599084900000|2020-09-02 22:15:00|1942.02|1939.94|1940.9|1940.1|1942.62|1940.88|1940.45|1939.27|433
1599085200000|2020-09-02 22:20:00|1940.91|1940.11|1940.5|1939.7|1941.89|1940.35|1940.1|1939.3|491
1599085500000|2020-09-02 22:25:00|1940.52|1939.72|1941.11|1940.31|1941.39|1940.59|1940.17|1939.37|361
1599085800000|2020-09-02 22:30:00|1941.17|1940.37|1942.68|1941.88|1942.75|1942.05|1941.06|1940.26|308
1599086100000|2020-09-02 22:35:00|1942.67|1941.87|1941.87|1941.07|1942.68|1942.04|1940.9|1940.36|345
1599086400000|2020-09-02 22:40:00|1941.86|1941.06|1941.56|1940.76|1941.86|1941.06|1941.45|1940.71|286
1599086700000|2020-09-02 22:45:00|1941.59|1940.79|1941.58|1940.78|1941.65|1940.85|1940.94|1940.18|299
1599087000000|2020-09-02 22:50:00|1941.6|1940.8|1942.18|1941.38|1942.24|1941.44|1941.17|1940.43|306
1599087300000|2020-09-02 22:55:00|1942.17|1941.37|1942.32|1941.52|1942.72|1941.92|1942.02|1941.23|274
1599087600000|2020-09-02 23:00:00|1942.44|1941.64|1940.92|1940.42|1942.66|1941.86|1940.75|1939.96|428
1599087900000|2020-09-02 23:05:00|1941.01|1940.21|1941.02|1940.22|1941.29|1940.51|1940.71|1939.97|336
1599088200000|2020-09-02 23:10:00|1941.01|1940.21|1941.15|1940.35|1941.33|1940.53|1940.72|1940.02|267
1599088500000|2020-09-02 23:15:00|1941.18|1940.38|1941.53|1940.73|1941.9|1941.1|1941.1|1940.3|265
1599088800000|2020-09-02 23:20:00|1941.5|1940.7|1944.39|1943.59|1944.66|1943.86|1941.39|1940.59|451
1599089100000|2020-09-02 23:25:00|1944.33|1943.53|1944.14|1943.34|1944.61|1943.81|1943.59|1942.95|403
1599089400000|2020-09-02 23:30:00|1944.12|1943.32|1943.31|1942.51|1944.43|1943.63|1943.15|1942.43|453
1599089700000|2020-09-02 23:35:00|1943.22|1942.42|1943.28|1942.48|1943.92|1943.12|1943.04|1942.36|418
1599090000000|2020-09-02 23:40:00|1943.31|1942.51|1944.4|1943.6|1944.41|1943.61|1943.11|1942.41|434
1599090300000|2020-09-02 23:45:00|1944.37|1943.57|1945.49|1944.69|1945.67|1944.87|1943.38|1942.74|638
1599090600000|2020-09-02 23:50:00|1945.5|1944.7|1945.53|1944.73|1946.1|1945.3|1945.05|1944.25|529
1599090900000|2020-09-02 23:55:00|1945.44|1944.64|1945.26|1944.46|1945.64|1944.84|1945|1944.32|464
1599091200000|2020-09-03 00:00:00|1945.3|1944.5|1944.26|1943.46|1945.33|1944.56|1943.84|1943.25|655
1599091500000|2020-09-03 00:05:00|1944.28|1943.48|1944.23|1943.43|1944.46|1943.68|1943.87|1943.23|383
1599091800000|2020-09-03 00:10:00|1944.22|1943.42|1945.22|1944.42|1945.71|1944.91|1944.04|1943.39|568
1599092100000|2020-09-03 00:15:00|1945.18|1944.38|1945.07|1944.27|1945.65|1944.85|1944.76|1944.07|437
1599092400000|2020-09-03 00:20:00|1945.1|1944.3|1945.05|1944.25|1945.25|1944.45|1944.38|1943.82|485
1599092700000|2020-09-03 00:25:00|1945.04|1944.24|1945.1|1944.3|1945.37|1944.57|1944.69|1943.97|376
1599093000000|2020-09-03 00:30:00|1945.09|1944.29|1945.09|1944.29|1945.45|1944.65|1944.7|1943.9|518
1599093300000|2020-09-03 00:35:00|1945.06|1944.26|1946.21|1945.41|1946.82|1946.02|1944.91|1944.11|564
1599093600000|2020-09-03 00:40:00|1946.22|1945.42|1945.91|1945.11|1946.5|1945.7|1945.73|1945.09|378
1599093900000|2020-09-03 00:45:00|1945.88|1945.08|1945.95|1945.45|1946.3|1945.57|1945.72|1945.06|341
1599094200000|2020-09-03 00:50:00|1946.1|1945.3|1945.52|1944.72|1946.42|1945.73|1945.26|1944.54|522
1599094500000|2020-09-03 00:55:00|1945.44|1944.64|1945.03|1944.23|1945.95|1945.15|1944.74|1944.17|687
1599094800000|2020-09-03 01:00:00|1945.05|1944.25|1944.64|1943.84|1946.42|1945.62|1944.16|1943.49|1200
1599095100000|2020-09-03 01:05:00|1944.71|1943.91|1943.49|1942.69|1945.8|1945.02|1943.32|1942.66|860
1599095400000|2020-09-03 01:10:00|1943.5|1942.7|1942.74|1941.94|1944.11|1943.45|1942.46|1941.84|881
1599095700000|2020-09-03 01:15:00|1942.69|1941.89|1942.83|1942.03|1943.15|1942.57|1942.08|1941.47|957
1599096000000|2020-09-03 01:20:00|1942.84|1942.04|1942.57|1942.07|1942.88|1942.2|1942.13|1941.49|736
1599096300000|2020-09-03 01:25:00|1942.62|1942.12|1943.3|1942.8|1943.81|1943.11|1942.25|1941.56|662
1599096600000|2020-09-03 01:30:00|1943.27|1942.77|1943.04|1942.24|1943.49|1942.84|1942.16|1941.49|802
1599096900000|2020-09-03 01:35:00|1942.98|1942.18|1943.97|1943.17|1944.2|1943.4|1942.98|1942.18|783
1599097200000|2020-09-03 01:40:00|1943.92|1943.12|1945.96|1945.46|1946.37|1945.76|1943.61|1942.81|950
1599097500000|2020-09-03 01:45:00|1945.97|1945.47|1946.32|1945.52|1947.45|1946.85|1945.51|1944.76|953
1599097800000|2020-09-03 01:50:00|1946.29|1945.49|1946.74|1945.94|1946.77|1946.15|1945.63|1945.01|600
1599098100000|2020-09-03 01:55:00|1946.75|1945.95|1948.56|1947.76|1948.68|1948.03|1946.12|1945.55|1136
1599098400000|2020-09-03 02:00:00|1948.8|1948|1948.39|1947.59|1948.82|1948.21|1947.38|1946.88|1061
1599098700000|2020-09-03 02:05:00|1948.24|1947.74|1950|1949.5|1950.25|1949.62|1948.24|1947.74|1038
1599099000000|2020-09-03 02:10:00|1949.97|1949.47|1951.05|1950.25|1951.6|1950.92|1949.69|1949.1|1016
1599099300000|2020-09-03 02:15:00|1951.06|1950.26|1949.94|1949.44|1951.31|1950.78|1949.7|1949.02|821
1599099600000|2020-09-03 02:20:00|1950.15|1949.35|1948.99|1948.19|1950.69|1949.89|1948.65|1948|755
1599099900000|2020-09-03 02:25:00|1948.97|1948.17|1949.88|1949.08|1950.05|1949.25|1948.77|1948.07|625
1599100200000|2020-09-03 02:30:00|1949.87|1949.07|1949.61|1948.81|1950.48|1949.68|1949.34|1948.54|821
1599100500000|2020-09-03 02:35:00|1949.6|1948.8|1949.03|1948.23|1950.37|1949.57|1948.78|1947.98|717
1599100800000|2020-09-03 02:40:00|1949.04|1948.24|1948.67|1947.87|1949.12|1948.37|1947.18|1946.53|953
1599101100000|2020-09-03 02:45:00|1948.62|1947.82|1947.86|1947.06|1948.87|1948.07|1947.45|1946.84|1077
1599101400000|2020-09-03 02:50:00|1947.85|1947.05|1946.41|1945.61|1948.68|1948.01|1945.96|1945.38|1018
1599101700000|2020-09-03 02:55:00|1946.42|1945.62|1947.15|1946.35|1947.4|1946.7|1946.12|1945.32|753
1599102000000|2020-09-03 03:00:00|1947.17|1946.37|1946.14|1945.34|1947.34|1946.54|1945.44|1944.81|688
1599102300000|2020-09-03 03:05:00|1946.15|1945.35|1946.62|1945.82|1946.87|1946.13|1945.81|1945.15|594
1599102600000|2020-09-03 03:10:00|1946.78|1945.98|1947.11|1946.31|1947.72|1946.92|1946.24|1945.44|736
1599102900000|2020-09-03 03:15:00|1947.12|1946.32|1946.68|1945.88|1947.66|1946.86|1946.23|1945.59|714
1599103200000|2020-09-03 03:20:00|1946.69|1945.89|1946.51|1945.71|1947|1946.3|1946.06|1945.46|587
1599103500000|2020-09-03 03:25:00|1946.52|1945.72|1946.93|1946.13|1947.16|1946.52|1946.37|1945.72|454
1599103800000|2020-09-03 03:30:00|1946.91|1946.11|1946.73|1945.93|1947.14|1946.34|1946.21|1945.51|296
1599104100000|2020-09-03 03:35:00|1946.74|1945.94|1946.35|1945.55|1946.83|1946.03|1946.08|1945.49|379
1599104400000|2020-09-03 03:40:00|1946.4|1945.6|1945.36|1944.56|1946.4|1945.62|1944.95|1944.33|614
1599104700000|2020-09-03 03:45:00|1945.39|1944.59|1945.84|1945.04|1946.2|1945.55|1945.15|1944.39|473
1599105000000|2020-09-03 03:50:00|1945.86|1945.06|1945.57|1945.07|1946.12|1945.45|1945.47|1944.8|461
1599105300000|2020-09-03 03:55:00|1945.81|1945.01|1946.28|1945.48|1946.97|1946.2|1945.48|1944.86|625
1599105600000|2020-09-03 04:00:00|1946.26|1945.46|1946.38|1945.58|1946.61|1945.91|1945.75|1945.1|461
1599105900000|2020-09-03 04:05:00|1946.49|1945.69|1946.67|1945.87|1947.05|1946.39|1946.29|1945.59|346
1599106200000|2020-09-03 04:10:00|1946.66|1945.86|1945.87|1945.37|1947.18|1946.38|1945.87|1945.37|420
1599106500000|2020-09-03 04:15:00|1945.88|1945.38|1944.65|1943.85|1946.24|1945.74|1944.4|1943.8|755
1599106800000|2020-09-03 04:20:00|1944.6|1943.8|1944.84|1944.34|1945.35|1944.67|1944.31|1943.71|572
1599107100000|2020-09-03 04:25:00|1944.82|1944.32|1944.62|1943.82|1945.32|1944.8|1944.42|1943.76|425
1599107400000|2020-09-03 04:30:00|1944.43|1943.93|1944.19|1943.69|1944.83|1944.06|1943.55|1942.92|542
1599107700000|2020-09-03 04:35:00|1944.26|1943.76|1943.18|1942.68|1944.42|1943.86|1942.95|1942.29|650
1599108000000|2020-09-03 04:40:00|1943.33|1942.53|1941.61|1941.11|1943.38|1942.75|1941.57|1941.07|632
1599108300000|2020-09-03 04:45:00|1941.64|1941.14|1940.06|1939.26|1943.01|1942.35|1939.44|1938.79|936
1599108600000|2020-09-03 04:50:00|1940.04|1939.24|1939.66|1938.86|1940.49|1939.69|1939.17|1938.58|836
1599108900000|2020-09-03 04:55:00|1939.65|1938.85|1938.08|1937.28|1940.6|1939.97|1938.04|1937.24|850
1599109200000|2020-09-03 05:00:00|1938.1|1937.3|1937.79|1936.99|1938.45|1937.65|1936.42|1935.78|1050
1599109500000|2020-09-03 05:05:00|1937.76|1936.96|1939.35|1938.55|1939.69|1939.04|1937.69|1936.89|763
1599109800000|2020-09-03 05:10:00|1939.37|1938.57|1939.19|1938.39|1939.96|1939.33|1938.77|1938.15|680
1599110100000|2020-09-03 05:15:00|1939.16|1938.36|1940.32|1939.82|1940.91|1940.32|1938.97|1938.35|685
1599110400000|2020-09-03 05:20:00|1940.3|1939.8|1940.46|1939.66|1941.38|1940.62|1939.86|1939.06|620
1599110700000|2020-09-03 05:25:00|1940.42|1939.62|1940.92|1940.12|1940.95|1940.3|1940.1|1939.35|522
1599111000000|2020-09-03 05:30:00|1940.9|1940.1|1937.7|1937.2|1940.9|1940.1|1936.29|1935.67|1530
1599111300000|2020-09-03 05:35:00|1937.86|1937.06|1938.44|1937.64|1939|1938.37|1937.55|1936.94|1001
1599111600000|2020-09-03 05:40:00|1938.42|1937.62|1936.08|1935.28|1938.52|1937.91|1935.74|1935.1|992
1599111900000|2020-09-03 05:45:00|1936.07|1935.27|1936.65|1935.85|1936.71|1935.96|1933.09|1932.48|1484
1599112200000|2020-09-03 05:50:00|1936.67|1935.87|1936.71|1935.91|1937.43|1936.63|1936.33|1935.67|844
1599112500000|2020-09-03 05:55:00|1936.7|1935.9|1932.94|1932.14|1937.03|1936.38|1932.7|1931.9|1164
1599112800000|2020-09-03 06:00:00|1932.97|1932.17|1934.29|1933.49|1935.3|1934.63|1931.92|1931.36|1383
1599113100000|2020-09-03 06:05:00|1934.3|1933.5|1935.62|1934.82|1936.02|1935.22|1933.92|1933.34|1225
1599113400000|2020-09-03 06:10:00|1935.63|1934.83|1936.84|1936.04|1937.1|1936.54|1934.62|1933.94|1116
1599113700000|2020-09-03 06:15:00|1936.83|1936.03|1935.39|1934.59|1937.77|1937.14|1935.25|1934.45|1228
1599114000000|2020-09-03 06:20:00|1935.41|1934.61|1935.15|1934.35|1936.62|1935.87|1934.62|1934.09|1095
1599114300000|2020-09-03 06:25:00|1935.13|1934.33|1934.11|1933.61|1935.62|1935.12|1932.94|1932.14|1087
1599114600000|2020-09-03 06:30:00|1934.06|1933.56|1933.48|1932.98|1934.96|1934.32|1932.22|1931.57|1318
1599114900000|2020-09-03 06:35:00|1933.51|1933.01|1932.8|1932.3|1933.57|1933.01|1931.21|1930.65|1435
1599115200000|2020-09-03 06:40:00|1932.81|1932.31|1930|1929.2|1932.96|1932.31|1928.83|1928.33|1536
1599115500000|2020-09-03 06:45:00|1929.99|1929.19|1928.9|1928.4|1930.56|1929.93|1928.8|1928.16|1438
1599115800000|2020-09-03 06:50:00|1929.01|1928.21|1929.65|1929.15|1930.07|1929.36|1928.09|1927.5|1458
1599116100000|2020-09-03 06:55:00|1929.67|1929.17|1930.41|1929.61|1931.29|1930.63|1929.2|1928.55|1441
1599116400000|2020-09-03 07:00:00|1930.42|1929.62|1928.67|1928.17|1931.41|1930.72|1927.43|1926.93|1626
1599116700000|2020-09-03 07:05:00|1928.69|1928.19|1930.75|1929.95|1931.23|1930.46|1928.01|1927.29|1351
1599117000000|2020-09-03 07:10:00|1930.76|1929.96|1932.82|1932.32|1933.08|1932.44|1930.27|1929.65|1281
1599117300000|2020-09-03 07:15:00|1932.83|1932.33|1932.45|1931.95|1933.33|1932.72|1931.9|1931.25|1169
1599117600000|2020-09-03 07:20:00|1932.49|1931.99|1935.53|1935.03|1935.84|1935.05|1932.22|1931.58|1301
1599117900000|2020-09-03 07:25:00|1935.66|1934.86|1935.45|1934.95|1936.2|1935.59|1934.44|1933.8|1318
1599118200000|2020-09-03 07:30:00|1935.43|1934.93|1935.4|1934.9|1936.88|1936.38|1934.77|1934.17|1068
1599118500000|2020-09-03 07:35:00|1935.36|1934.86|1935.1|1934.6|1936.84|1936.29|1935.07|1934.41|1059
1599118800000|2020-09-03 07:40:00|1935.08|1934.58|1938.14|1937.34|1938.44|1937.78|1934.95|1934.29|1105
1599119100000|2020-09-03 07:45:00|1938.2|1937.4|1936.42|1935.92|1938.38|1937.85|1935.87|1935.23|1171
1599119400000|2020-09-03 07:50:00|1936.53|1936.03|1938.4|1937.9|1938.76|1938.12|1936.3|1935.68|1109
1599119700000|2020-09-03 07:55:00|1938.7|1937.99|1936.41|1935.61|1939.24|1938.6|1936.23|1935.58|1210
1599120000000|2020-09-03 08:00:00|1936.47|1935.67|1934.65|1933.85|1937.3|1936.67|1934.16|1933.52|1142
1599120300000|2020-09-03 08:05:00|1934.68|1933.88|1934.43|1933.93|1935.01|1934.29|1933.92|1933.26|847
1599120600000|2020-09-03 08:10:00|1934.42|1933.92|1933.63|1933.13|1934.8|1934.17|1933.31|1932.75|939
1599120900000|2020-09-03 08:15:00|1933.65|1933.15|1936|1935.2|1936.05|1935.42|1933.28|1932.66|981
1599121200000|2020-09-03 08:20:00|1935.97|1935.17|1937.55|1936.75|1938.19|1937.48|1935.4|1934.79|1010
1599121500000|2020-09-03 08:25:00|1937.56|1936.76|1936.35|1935.85|1937.64|1936.98|1935.91|1935.34|815
1599121800000|2020-09-03 08:30:00|1936.34|1935.84|1934.96|1934.46|1936.34|1935.84|1934.54|1933.94|865
1599122100000|2020-09-03 08:35:00|1935.11|1934.31|1933.85|1933.35|1935.81|1935.21|1933.79|1933.15|871
1599122400000|2020-09-03 08:40:00|1933.87|1933.37|1935.9|1935.4|1936.65|1936.13|1933.85|1933.25|938
1599122700000|2020-09-03 08:45:00|1935.88|1935.38|1936.1|1935.6|1937.03|1936.45|1935.88|1935.23|875
1599123000000|2020-09-03 08:50:00|1936.08|1935.58|1937.07|1936.57|1937.52|1937.02|1935.78|1935.13|809
1599123300000|2020-09-03 08:55:00|1937.06|1936.56|1936.32|1935.82|1937.11|1936.56|1935.81|1935.18|676
1599123600000|2020-09-03 09:00:00|1936.33|1935.83|1937.05|1936.55|1937.43|1936.71|1936.21|1935.6|774
1599123900000|2020-09-03 09:05:00|1937.04|1936.54|1935.81|1935.01|1937.07|1936.55|1935.6|1934.92|827
1599124200000|2020-09-03 09:10:00|1935.83|1935.03|1936.84|1936.34|1936.99|1936.43|1935.7|1935.03|799
1599124500000|2020-09-03 09:15:00|1936.85|1936.35|1936.46|1935.66|1937.67|1937.02|1936.08|1935.4|763
1599124800000|2020-09-03 09:20:00|1936.43|1935.63|1935.88|1935.08|1936.43|1935.78|1935.3|1934.74|769
1599125100000|2020-09-03 09:25:00|1935.89|1935.09|1935.31|1934.51|1936.44|1935.79|1935.13|1934.45|890
1599125400000|2020-09-03 09:30:00|1935.33|1934.53|1934.41|1933.91|1935.7|1934.9|1933.88|1933.26|993
1599125700000|2020-09-03 09:35:00|1934.45|1933.95|1935.48|1934.68|1935.64|1935.01|1934.33|1933.69|823
1599126000000|2020-09-03 09:40:00|1935.43|1934.63|1934.85|1934.05|1935.65|1935.01|1934.21|1933.54|848
1599126300000|2020-09-03 09:45:00|1934.86|1934.06|1934.85|1934.05|1935.67|1934.94|1933.6|1932.94|958
1599126600000|2020-09-03 09:50:00|1934.86|1934.06|1933.68|1933.18|1934.91|1934.19|1933.51|1932.88|738
1599126900000|2020-09-03 09:55:00|1933.7|1933.2|1931.34|1930.84|1933.79|1933.2|1930.4|1929.81|1139
1599127200000|2020-09-03 10:00:00|1931.3|1930.8|1932.35|1931.55|1932.44|1931.76|1931.14|1930.52|911
1599127500000|2020-09-03 10:05:00|1932.33|1931.53|1932.04|1931.24|1933.15|1932.52|1931.66|1930.97|924
1599127800000|2020-09-03 10:10:00|1932.03|1931.23|1932.95|1932.15|1933.32|1932.67|1931.92|1931.22|684
1599128100000|2020-09-03 10:15:00|1932.94|1932.14|1930.46|1929.66|1933.02|1932.38|1930.32|1929.63|784
1599128400000|2020-09-03 10:20:00|1930.5|1929.7|1930.43|1929.93|1931.45|1930.82|1930.1|1929.39|928
1599128700000|2020-09-03 10:25:00|1930.42|1929.92|1932.39|1931.59|1932.9|1932.16|1930.39|1929.76|814
1599129000000|2020-09-03 10:30:00|1932.38|1931.58|1933.41|1932.91|1933.77|1933.13|1932.15|1931.43|694
1599129300000|2020-09-03 10:35:00|1933.56|1932.76|1933.25|1932.75|1933.75|1933.12|1932.93|1932.31|726
1599129600000|2020-09-03 10:40:00|1933.4|1932.6|1931.94|1931.44|1933.54|1932.94|1931.94|1931.36|769
1599129900000|2020-09-03 10:45:00|1931.76|1931.26|1931.49|1930.99|1932.64|1931.99|1931.04|1930.47|820
1599130200000|2020-09-03 10:50:00|1931.44|1930.94|1931.65|1931.15|1932.23|1931.61|1931.28|1930.62|641
1599130500000|2020-09-03 10:55:00|1931.69|1931.19|1931.28|1930.48|1932.13|1931.53|1930.76|1930.26|850
1599130800000|2020-09-03 11:00:00|1931.07|1930.57|1932.47|1931.67|1932.9|1932.1|1931.04|1930.54|819
1599131100000|2020-09-03 11:05:00|1932.33|1931.83|1931.82|1931.02|1932.64|1931.99|1931.22|1930.61|702
1599131400000|2020-09-03 11:10:00|1931.81|1931.01|1929.8|1929|1931.84|1931.25|1929.11|1928.31|1084
1599131700000|2020-09-03 11:15:00|1929.78|1928.98|1931.44|1930.64|1931.75|1931.01|1929.12|1928.5|903
1599132000000|2020-09-03 11:20:00|1931.4|1930.6|1929.95|1929.15|1931.73|1931.16|1929.14|1928.47|913
1599132300000|2020-09-03 11:25:00|1929.93|1929.13|1928.63|1927.83|1930.06|1929.26|1927.73|1927.06|1058
1599132600000|2020-09-03 11:30:00|1928.64|1927.84|1931.42|1930.62|1931.49|1930.89|1928|1927.37|964
1599132900000|2020-09-03 11:35:00|1931.44|1930.64|1933.64|1932.84|1934.49|1933.69|1931.42|1930.62|1203
1599133200000|2020-09-03 11:40:00|1933.63|1932.83|1932.55|1932.05|1933.94|1933.34|1932.55|1931.94|896
1599133500000|2020-09-03 11:45:00|1932.58|1932.08|1934.51|1933.71|1935.11|1934.44|1932.07|1931.49|1218
1599133800000|2020-09-03 11:50:00|1934.54|1933.74|1934.47|1933.97|1935.58|1934.99|1933.89|1933.31|1187
1599134100000|2020-09-03 11:55:00|1934.45|1933.95|1935.16|1934.36|1935.49|1934.91|1934.41|1933.72|1015
1599134400000|2020-09-03 12:00:00|1935.13|1934.33|1933.23|1932.43|1935.57|1934.93|1932.8|1932.28|1361
1599134700000|2020-09-03 12:05:00|1933.24|1932.44|1934.65|1933.85|1934.78|1934.17|1932.16|1931.57|1259
1599135000000|2020-09-03 12:10:00|1934.66|1933.86|1932.84|1932.04|1935.39|1934.78|1932.51|1931.74|1281
1599135300000|2020-09-03 12:15:00|1932.75|1931.95|1931.26|1930.76|1932.79|1932.09|1929.78|1929.26|1286
1599135600000|2020-09-03 12:20:00|1931.28|1930.78|1935.22|1934.42|1935.28|1934.78|1930.8|1930.14|1314
1599135900000|2020-09-03 12:25:00|1935.06|1934.56|1934.39|1933.59|1935.58|1934.97|1933.78|1932.95|1513
1599136200000|2020-09-03 12:30:00|1934.41|1933.61|1936.4|1935.9|1936.68|1935.9|1930.77|1929.97|1913
1599136500000|2020-09-03 12:35:00|1936.43|1935.93|1935.66|1934.86|1937.49|1936.69|1933.82|1933.32|1678
1599136800000|2020-09-03 12:40:00|1935.73|1934.93|1934.45|1933.95|1936.05|1935.25|1933.57|1932.86|1353
1599137100000|2020-09-03 12:45:00|1934.47|1933.97|1933.21|1932.71|1936.11|1935.46|1932.86|1932.29|1211
1599137400000|2020-09-03 12:50:00|1933.2|1932.7|1932.76|1931.96|1933.35|1932.82|1930.66|1930.03|1489
1599137700000|2020-09-03 12:55:00|1932.73|1931.93|1934.72|1934.22|1934.83|1934.25|1931.99|1931.36|1295
1599138000000|2020-09-03 13:00:00|1934.66|1934.16|1935|1934.2|1935.27|1934.74|1932.88|1932.38|1476
1599138300000|2020-09-03 13:05:00|1934.98|1934.18|1934.82|1934.02|1935.34|1934.74|1933.82|1933.11|1434
1599138600000|2020-09-03 13:10:00|1934.76|1933.96|1936.77|1936.27|1937.17|1936.52|1933.33|1932.59|1465
1599138900000|2020-09-03 13:15:00|1937|1936.2|1937.98|1937.48|1939.32|1938.73|1936.85|1936.11|1554
1599139200000|2020-09-03 13:20:00|1937.9|1937.4|1939.44|1938.94|1940.27|1939.62|1937.32|1936.71|1807
1599139500000|2020-09-03 13:25:00|1939.47|1938.97|1940.99|1940.49|1941.21|1940.7|1938.86|1938.36|1676
1599139800000|2020-09-03 13:30:00|1941.02|1940.52|1939.16|1938.66|1941.62|1941.12|1938.42|1937.92|2689
1599140100000|2020-09-03 13:35:00|1939.15|1938.65|1940.88|1940.38|1941.86|1941.35|1937.5|1936.99|2562
1599140400000|2020-09-03 13:40:00|1940.87|1940.37|1940.39|1939.59|1942.39|1941.68|1939.01|1938.4|2295
1599140700000|2020-09-03 13:45:00|1940.32|1939.52|1942.11|1941.61|1943.04|1942.5|1939.34|1938.6|2292
1599141000000|2020-09-03 13:50:00|1942.09|1941.59|1943.03|1942.23|1943.49|1942.84|1940.86|1940.24|2406
1599141300000|2020-09-03 13:55:00|1943.02|1942.22|1943.99|1943.19|1946.42|1945.76|1941.85|1941.29|2553
1599141600000|2020-09-03 14:00:00|1943.85|1943.05|1944.04|1943.54|1946.22|1945.57|1942.54|1941.86|2865
1599141900000|2020-09-03 14:05:00|1944.02|1943.52|1943.74|1943.24|1945.66|1945.05|1942.52|1941.9|2313
1599142200000|2020-09-03 14:10:00|1943.76|1943.26|1941.59|1941.09|1945.78|1945.04|1939.46|1938.92|2642
1599142500000|2020-09-03 14:15:00|1941.53|1941.03|1936.14|1935.64|1941.98|1941.46|1934.71|1934.21|2619
1599142800000|2020-09-03 14:20:00|1936.15|1935.65|1935.5|1935|1937.95|1937.42|1934.86|1934.06|2622
1599143100000|2020-09-03 14:25:00|1935.58|1935.08|1937.34|1936.84|1938.61|1938.11|1935.49|1934.99|2638
1599143400000|2020-09-03 14:30:00|1937.35|1936.85|1935.83|1935.33|1937.35|1936.85|1935.04|1934.54|1714
1599143700000|2020-09-03 14:35:00|1935.76|1935.26|1935.79|1935.29|1938.54|1938|1934.94|1934.44|1716
1599144000000|2020-09-03 14:40:00|1935.8|1935.3|1939.68|1939.18|1939.98|1939.48|1935.8|1935.3|1540
1599144300000|2020-09-03 14:45:00|1939.69|1939.19|1940.99|1940.19|1942.42|1941.92|1939.29|1938.67|2612
1599144600000|2020-09-03 14:50:00|1940.89|1940.39|1942.46|1941.96|1943.39|1942.62|1940.73|1940.18|2324
1599144900000|2020-09-03 14:55:00|1942.47|1941.97|1942.23|1941.43|1943.35|1942.85|1940.18|1939.68|2760
1599145200000|2020-09-03 15:00:00|1942.24|1941.44|1938.36|1937.86|1942.86|1942.34|1937.88|1937.37|2556
1599145500000|2020-09-03 15:05:00|1938.35|1937.85|1938.74|1938.24|1939.54|1939.01|1936.4|1935.77|2533
1599145800000|2020-09-03 15:10:00|1938.73|1938.23|1935.49|1934.99|1939.89|1939.36|1935.08|1934.53|2738
1599146100000|2020-09-03 15:15:00|1935.46|1934.96|1931.01|1930.21|1936.43|1935.69|1930.84|1930.04|3084
1599146400000|2020-09-03 15:20:00|1931.04|1930.24|1926.89|1926.39|1931.76|1931.15|1922.37|1921.57|3474
1599146700000|2020-09-03 15:25:00|1926.84|1926.34|1925.06|1924.56|1928.27|1927.65|1924.87|1924.24|2851
1599147000000|2020-09-03 15:30:00|1925.07|1924.57|1925.7|1924.9|1927.96|1927.16|1924.51|1923.71|2833
1599147300000|2020-09-03 15:35:00|1925.59|1925.09|1926.2|1925.4|1928.14|1927.49|1924|1923.27|2826
1599147600000|2020-09-03 15:40:00|1926.19|1925.39|1925.57|1924.77|1926.99|1926.39|1924.34|1923.66|2587
1599147900000|2020-09-03 15:45:00|1925.53|1924.73|1926|1925.2|1927.41|1926.61|1923.16|1922.36|2475
1599148200000|2020-09-03 15:50:00|1925.99|1925.19|1929.7|1928.9|1929.77|1929.16|1925.99|1925.19|2365
1599148500000|2020-09-03 15:55:00|1929.67|1928.87|1926.95|1926.15|1930.05|1929.34|1926.59|1925.93|2442
1599148800000|2020-09-03 16:00:00|1926.89|1926.09|1929.59|1928.79|1929.78|1929|1925.16|1924.36|1710
1599149100000|2020-09-03 16:05:00|1929.71|1928.91|1929.3|1928.5|1929.89|1929.39|1926.8|1926.16|1519
1599149400000|2020-09-03 16:10:00|1929.36|1928.56|1931.04|1930.24|1931.18|1930.41|1929.24|1928.47|1556
1599149700000|2020-09-03 16:15:00|1931.03|1930.23|1930.92|1930.12|1931.67|1931.02|1929.54|1928.86|1532
1599150000000|2020-09-03 16:20:00|1930.86|1930.06|1930.32|1929.52|1930.97|1930.23|1928.68|1928.03|1433
1599150300000|2020-09-03 16:25:00|1930.28|1929.48|1931.04|1930.24|1931.55|1931|1929.79|1928.99|1327
1599150600000|2020-09-03 16:30:00|1931.01|1930.21|1930.71|1929.91|1932.97|1932.35|1930.27|1929.68|1403
1599150900000|2020-09-03 16:35:00|1930.67|1929.87|1932.36|1931.56|1932.74|1932.14|1930.35|1929.72|1444
1599151200000|2020-09-03 16:40:00|1932.22|1931.72|1931.48|1930.98|1932.67|1932.04|1931.09|1930.44|1245
1599151500000|2020-09-03 16:45:00|1931.43|1930.93|1929.56|1929.06|1933.29|1932.67|1929.49|1928.81|1403
1599151800000|2020-09-03 16:50:00|1929.55|1929.05|1928.7|1928.2|1930.52|1929.9|1927.68|1927.18|1469
1599152100000|2020-09-03 16:55:00|1928.82|1928.02|1928.26|1927.46|1930.14|1929.64|1927.88|1927.24|1522
1599152400000|2020-09-03 17:00:00|1928.29|1927.49|1927.92|1927.42|1929.27|1928.69|1927.03|1926.35|1399
1599152700000|2020-09-03 17:05:00|1927.87|1927.37|1929.7|1928.9|1930.04|1929.26|1927.83|1927.17|1425
1599153000000|2020-09-03 17:10:00|1929.61|1928.81|1930.76|1929.96|1931.1|1930.37|1929.14|1928.34|1344
1599153300000|2020-09-03 17:15:00|1930.75|1929.95|1929.51|1928.71|1930.93|1930.31|1928.91|1928.19|1278
1599153600000|2020-09-03 17:20:00|1929.5|1928.7|1931.34|1930.54|1931.82|1931.19|1928.99|1928.36|1367
1599153900000|2020-09-03 17:25:00|1931.31|1930.51|1931.43|1930.93|1932.38|1931.74|1929.98|1929.36|1388
1599154200000|2020-09-03 17:30:00|1931.44|1930.94|1932.18|1931.68|1932.59|1932.01|1931.13|1930.5|1234
1599154500000|2020-09-03 17:35:00|1932.35|1931.55|1929.01|1928.51|1932.99|1932.49|1928.83|1928.23|1349
1599154800000|2020-09-03 17:40:00|1928.98|1928.48|1928.74|1927.94|1930.32|1929.52|1928.34|1927.69|1120
1599155100000|2020-09-03 17:45:00|1928.72|1927.92|1928.48|1927.98|1929.28|1928.64|1927.79|1927.1|1111
1599155400000|2020-09-03 17:50:00|1928.51|1928.01|1931.08|1930.28|1931.49|1930.81|1928.16|1927.45|1083
1599155700000|2020-09-03 17:55:00|1931.09|1930.29|1930.93|1930.43|1931.5|1930.72|1930.25|1929.63|993
1599156000000|2020-09-03 18:00:00|1930.94|1930.44|1932|1931.2|1932.41|1931.83|1930.42|1929.81|1026
1599156300000|2020-09-03 18:05:00|1932.01|1931.21|1931.47|1930.97|1932.38|1931.88|1931.14|1930.51|1025
1599156600000|2020-09-03 18:10:00|1931.48|1930.98|1930.66|1930.16|1931.81|1931.22|1930.27|1929.77|1055
1599156900000|2020-09-03 18:15:00|1930.65|1930.15|1930.31|1929.81|1931.22|1930.61|1930.16|1929.66|1016
1599157200000|2020-09-03 18:20:00|1930.32|1929.82|1931.68|1931.18|1932.01|1931.38|1930.3|1929.8|911
1599157500000|2020-09-03 18:25:00|1931.7|1931.2|1934.5|1933.7|1934.65|1933.99|1930.86|1930.25|1148
1599157800000|2020-09-03 18:30:00|1934.42|1933.62|1935.68|1935.18|1938.72|1938.22|1934.18|1933.55|1473
1599158100000|2020-09-03 18:35:00|1935.59|1935.09|1936.7|1936.2|1937.2|1936.66|1934.86|1934.3|1326
1599158400000|2020-09-03 18:40:00|1936.67|1936.17|1935.01|1934.51|1936.75|1936.25|1934.21|1933.61|1160
1599158700000|2020-09-03 18:45:00|1935.02|1934.52|1934.24|1933.44|1935.67|1935.08|1934.04|1933.44|1100
1599159000000|2020-09-03 18:50:00|1934.26|1933.46|1933.7|1932.9|1935.63|1935.06|1933.37|1932.73|1104
1599159300000|2020-09-03 18:55:00|1933.71|1932.91|1933.94|1933.14|1934.89|1934.09|1932.74|1931.98|1446
1599159600000|2020-09-03 19:00:00|1933.97|1933.17|1934.63|1933.83|1935|1934.2|1932.67|1931.89|1208
1599159900000|2020-09-03 19:05:00|1934.61|1933.81|1936.32|1935.52|1936.45|1935.8|1934.61|1933.81|1069
1599160200000|2020-09-03 19:10:00|1936.33|1935.53|1935.71|1935.21|1936.69|1935.89|1934.46|1933.66|1040
1599160500000|2020-09-03 19:15:00|1935.72|1935.22|1935.16|1934.36|1936.32|1935.74|1933.36|1932.86|1269
1599160800000|2020-09-03 19:20:00|1934.98|1934.48|1932.45|1931.65|1935.04|1934.54|1932.27|1931.55|1079
1599161100000|2020-09-03 19:25:00|1932.57|1931.77|1931.21|1930.71|1933.5|1932.83|1931.03|1930.43|1156
1599161400000|2020-09-03 19:30:00|1931.25|1930.75|1930.66|1929.86|1932.63|1931.99|1929.99|1929.19|1143
1599161700000|2020-09-03 19:35:00|1930.63|1929.83|1932.32|1931.52|1932.6|1931.95|1929.87|1929.32|1126
1599162000000|2020-09-03 19:40:00|1932.36|1931.56|1932.8|1932|1933.04|1932.49|1931.39|1930.82|1024
1599162300000|2020-09-03 19:45:00|1932.79|1931.99|1930.42|1929.62|1933.3|1932.66|1930.22|1929.61|1048
1599162600000|2020-09-03 19:50:00|1930.47|1929.67|1931.43|1930.93|1932.67|1931.87|1930.39|1929.59|1229
1599162900000|2020-09-03 19:55:00|1931.45|1930.95|1929.76|1928.96|1932.06|1931.45|1929.45|1928.73|1370
1599163200000|2020-09-03 20:00:00|1929.92|1929.12|1931.57|1930.77|1931.62|1930.82|1929.84|1929.04|488
1599163500000|2020-09-03 20:05:00|1931.58|1930.78|1931.28|1930.48|1932.41|1931.73|1931.18|1930.38|396
1599163800000|2020-09-03 20:10:00|1931.29|1930.49|1931.11|1930.31|1932.8|1932|1931.05|1930.25|312
1599164100000|2020-09-03 20:15:00|1931.06|1930.26|1930.88|1930.08|1931.31|1930.51|1930.31|1929.51|205
1599164400000|2020-09-03 20:20:00|1930.76|1929.96|1931.8|1931|1931.87|1931.07|1930.66|1929.86|256
1599164700000|2020-09-03 20:25:00|1931.81|1931.01|1931.7|1930.9|1932.2|1931.4|1931.07|1930.54|243
1599165000000|2020-09-03 20:30:00|1931.72|1930.92|1930.42|1929.62|1932.48|1931.68|1930.27|1929.56|408
1599165300000|2020-09-03 20:35:00|1930.47|1929.67|1930.52|1930.02|1930.81|1930.12|1929.96|1929.16|320
1599165600000|2020-09-03 20:40:00|1930.51|1930.01|1930.35|1929.55|1930.85|1930.2|1930.1|1929.48|285
1599165900000|2020-09-03 20:45:00|1930.4|1929.6|1929.91|1929.11|1931|1930.2|1929.84|1929.04|356
1599166200000|2020-09-03 20:50:00|1929.99|1929.19|1931.21|1930.41|1931.43|1930.63|1929.73|1929.01|350
1599166500000|2020-09-03 20:55:00|1931.24|1930.44|1930.91|1930.11|1931.81|1931.01|1930.64|1929.84|246
1599170400000|2020-09-03 22:00:00|1934.01|1931.18|1931.98|1931.18|1934.71|1933.14|1931.68|1930.4|497
1599170700000|2020-09-03 22:05:00|1931.86|1931.06|1932.18|1931.38|1932.88|1931.48|1931.66|1930.34|303
1599171000000|2020-09-03 22:10:00|1932.22|1931.42|1930.44|1929.64|1932.59|1931.42|1930.15|1928.9|335
1599171300000|2020-09-03 22:15:00|1930.41|1929.61|1930.7|1929.9|1931.72|1930.39|1930.35|1929.52|333
1599171600000|2020-09-03 22:20:00|1930.68|1929.88|1931.26|1930.76|1931.61|1930.86|1930.66|1929.86|262
1599171900000|2020-09-03 22:25:00|1931.34|1930.84|1932.32|1931.52|1932.55|1931.75|1931.33|1930.6|327
1599172200000|2020-09-03 22:30:00|1932.37|1931.57|1932.79|1931.99|1933.15|1932.53|1932.29|1931.49|333
1599172500000|2020-09-03 22:35:00|1932.78|1931.98|1932.14|1931.34|1933.07|1932.45|1932.14|1931.34|338
1599172800000|2020-09-03 22:40:00|1932.12|1931.32|1930.81|1930.31|1932.67|1931.88|1930.66|1929.86|473
1599173100000|2020-09-03 22:45:00|1930.96|1930.16|1932.2|1931.4|1932.93|1932.13|1930.34|1929.64|528
1599173400000|2020-09-03 22:50:00|1932.18|1931.38|1931.09|1930.29|1932.49|1931.69|1930.95|1930.15|388
1599173700000|2020-09-03 22:55:00|1931.08|1930.28|1931.72|1930.92|1932.06|1931.26|1930.75|1929.95|360
1599174000000|2020-09-03 23:00:00|1931.79|1930.99|1932.18|1931.38|1932.57|1931.77|1931.62|1930.82|313
1599174300000|2020-09-03 23:05:00|1932.17|1931.37|1932.68|1931.88|1932.96|1932.16|1932.1|1931.3|281
1599174600000|2020-09-03 23:10:00|1932.6|1931.8|1931.91|1931.11|1932.84|1932.04|1931.75|1930.95|293
1599174900000|2020-09-03 23:15:00|1931.85|1931.05|1931.58|1930.78|1932.15|1931.35|1931.45|1930.65|314
1599175200000|2020-09-03 23:20:00|1931.51|1930.71|1932.14|1931.34|1932.68|1931.88|1931.49|1930.69|318
1599175500000|2020-09-03 23:25:00|1932.16|1931.36|1932.76|1931.96|1932.98|1932.18|1932.04|1931.24|255
1599175800000|2020-09-03 23:30:00|1932.48|1931.98|1932.4|1931.6|1932.82|1932.08|1932.25|1931.53|217
1599176100000|2020-09-03 23:35:00|1932.42|1931.62|1932.69|1931.89|1932.93|1932.13|1931.89|1931.09|209
1599176400000|2020-09-03 23:40:00|1932.65|1931.85|1932.02|1931.22|1932.74|1931.94|1931.61|1930.81|275
1599176700000|2020-09-03 23:45:00|1932.03|1931.23|1930.64|1929.84|1932.19|1931.39|1930.43|1929.63|520
1599177000000|2020-09-03 23:50:00|1930.65|1929.85|1929.65|1928.85|1931|1930.2|1929.54|1928.74|504
1599177300000|2020-09-03 23:55:00|1929.66|1928.86|1928.49|1927.69|1929.79|1928.99|1926.18|1925.38|785
1599177600000|2020-09-04 00:00:00|1928.54|1927.74|1932.02|1931.22|1932.17|1931.37|1928.42|1927.62|975
1599177900000|2020-09-04 00:05:00|1932.05|1931.25|1933.88|1933.08|1933.96|1933.16|1931.4|1930.6|1062
1599178200000|2020-09-04 00:10:00|1933.9|1933.1|1933.38|1932.58|1934.2|1933.4|1932.85|1932.05|898
1599178500000|2020-09-04 00:15:00|1933.39|1932.59|1934.49|1933.69|1935.15|1934.65|1932.25|1931.45|1008
1599178800000|2020-09-04 00:20:00|1934.48|1933.68|1933.65|1932.85|1934.48|1933.68|1933.14|1932.34|648
1599179100000|2020-09-04 00:25:00|1933.66|1932.86|1932.85|1932.05|1933.92|1933.12|1932.51|1931.71|771
1599179400000|2020-09-04 00:30:00|1932.89|1932.09|1933.65|1933.15|1934.08|1933.48|1931.33|1930.82|943
1599179700000|2020-09-04 00:35:00|1933.64|1933.14|1934.32|1933.52|1934.71|1934.06|1933.35|1932.71|807
1599180000000|2020-09-04 00:40:00|1934.33|1933.53|1934.47|1933.67|1935.71|1934.91|1933.44|1932.86|845
1599180300000|2020-09-04 00:45:00|1934.48|1933.68|1935.06|1934.26|1935.3|1934.71|1934.48|1933.68|605
1599180600000|2020-09-04 00:50:00|1934.95|1934.15|1936.51|1936.01|1936.83|1936.2|1934.8|1934|966
1599180900000|2020-09-04 00:55:00|1936.5|1936|1935.39|1934.59|1937.44|1936.94|1935.11|1934.47|936
1599181200000|2020-09-04 01:00:00|1935.22|1934.72|1936.99|1936.49|1939.02|1938.26|1935.12|1934.52|1369
1599181500000|2020-09-04 01:05:00|1937.05|1936.55|1936.81|1936.01|1937.95|1937.37|1936.03|1935.43|1101
1599181800000|2020-09-04 01:10:00|1936.78|1935.98|1936.66|1935.86|1936.99|1936.33|1936.04|1935.24|882
1599182100000|2020-09-04 01:15:00|1936.64|1935.84|1936.52|1935.72|1937.81|1937.01|1936.17|1935.55|873
1599182400000|2020-09-04 01:20:00|1936.41|1935.61|1936.72|1935.92|1936.92|1936.12|1934.72|1933.92|1074
1599182700000|2020-09-04 01:25:00|1936.65|1935.85|1937.7|1936.9|1938.48|1937.68|1936.56|1935.76|737
1599183000000|2020-09-04 01:30:00|1937.75|1936.95|1939.01|1938.21|1939.28|1938.59|1937.33|1936.53|890
1599183300000|2020-09-04 01:35:00|1938.98|1938.18|1938.8|1938.3|1940.11|1939.61|1938.61|1937.92|1125
1599183600000|2020-09-04 01:40:00|1938.95|1938.15|1939.99|1939.19|1940.69|1940.06|1938.77|1938.13|1006
1599183900000|2020-09-04 01:45:00|1940|1939.2|1941.01|1940.51|1941.57|1940.81|1939.5|1938.73|996
1599184200000|2020-09-04 01:50:00|1940.98|1940.48|1940.2|1939.7|1941.18|1940.52|1939.93|1939.35|879
1599184500000|2020-09-04 01:55:00|1940.35|1939.55|1940.18|1939.38|1940.47|1939.85|1939.73|1939.11|600
1599184800000|2020-09-04 02:00:00|1940.12|1939.32|1940.46|1939.96|1941.02|1940.31|1939.35|1938.73|930
1599185100000|2020-09-04 02:05:00|1940.44|1939.94|1941.91|1941.11|1942.03|1941.36|1940.35|1939.67|855
1599185400000|2020-09-04 02:10:00|1941.85|1941.05|1941.65|1940.85|1941.98|1941.18|1940.81|1940.17|724
1599185700000|2020-09-04 02:15:00|1941.61|1940.81|1941.29|1940.49|1942.6|1942.1|1941.04|1940.31|803
1599186000000|2020-09-04 02:20:00|1941.11|1940.61|1940.52|1939.72|1941.32|1940.75|1940.24|1939.71|722
1599186300000|2020-09-04 02:25:00|1940.36|1939.86|1940.67|1939.87|1941.77|1940.97|1939.91|1939.3|728
1599186600000|2020-09-04 02:30:00|1940.53|1940.03|1939.37|1938.87|1940.83|1940.26|1939.21|1938.61|1005
1599186900000|2020-09-04 02:35:00|1939.52|1938.72|1938.86|1938.36|1939.91|1939.35|1938.73|1938.09|715
1599187200000|2020-09-04 02:40:00|1938.88|1938.38|1938.74|1938.24|1939.21|1938.41|1938.52|1937.97|640
1599187500000|2020-09-04 02:45:00|1938.76|1938.26|1938.62|1938.12|1939.38|1938.63|1938.38|1937.79|627
1599187800000|2020-09-04 02:50:00|1938.77|1937.97|1936.76|1935.96|1938.81|1938.13|1935.66|1935.01|1032
1599188100000|2020-09-04 02:55:00|1936.75|1935.95|1935.19|1934.39|1937.64|1936.84|1934.78|1934.21|964
1599188400000|2020-09-04 03:00:00|1935.14|1934.34|1936.39|1935.89|1936.99|1936.28|1934.96|1934.3|1143
1599188700000|2020-09-04 03:05:00|1936.51|1936.01|1937.64|1937.14|1937.87|1937.28|1936.31|1935.7|944
1599189000000|2020-09-04 03:10:00|1937.63|1937.13|1937.96|1937.46|1938.92|1938.42|1937.46|1936.87|980
1599189300000|2020-09-04 03:15:00|1937.78|1937.28|1937.79|1937.29|1938.17|1937.67|1936.98|1936.31|845
1599189600000|2020-09-04 03:20:00|1937.76|1937.26|1938.41|1937.91|1938.83|1938.21|1937.34|1936.82|675
1599189900000|2020-09-04 03:25:00|1938.42|1937.92|1938.25|1937.75|1938.86|1938.27|1938.1|1937.49|608
1599190200000|2020-09-04 03:30:00|1938.26|1937.76|1939.22|1938.72|1939.44|1938.8|1937.9|1937.34|654
1599190500000|2020-09-04 03:35:00|1939.17|1938.67|1937.7|1937.2|1939.62|1939.04|1937.21|1936.61|853
1599190800000|2020-09-04 03:40:00|1937.85|1937.05|1937.61|1937.11|1938.14|1937.54|1937.43|1936.79|469
1599191100000|2020-09-04 03:45:00|1937.65|1937.15|1938.45|1937.65|1939.01|1938.37|1937.53|1936.77|515
1599191400000|2020-09-04 03:50:00|1938.47|1937.67|1937.85|1937.05|1938.49|1937.87|1937.71|1936.91|321
1599191700000|2020-09-04 03:55:00|1937.8|1937|1937.07|1936.27|1937.83|1937.03|1936.66|1935.86|507
1599192000000|2020-09-04 04:00:00|1937.09|1936.29|1937.16|1936.36|1937.34|1936.54|1936.23|1935.43|496
1599192300000|2020-09-04 04:05:00|1937.14|1936.34|1937.99|1937.19|1938.21|1937.56|1937.05|1936.25|402
1599192600000|2020-09-04 04:10:00|1937.95|1937.15|1938.21|1937.41|1938.35|1937.62|1937.64|1936.96|345
1599192900000|2020-09-04 04:15:00|1938.2|1937.4|1938.11|1937.31|1938.54|1937.92|1937.65|1937.01|340
1599193200000|2020-09-04 04:20:00|1938.13|1937.33|1939.7|1938.9|1939.73|1939.07|1938.11|1937.31|427
1599193500000|2020-09-04 04:25:00|1939.71|1938.91|1939.53|1939.03|1940.37|1939.73|1939.23|1938.58|635
1599193800000|2020-09-04 04:30:00|1939.49|1938.99|1938.41|1937.91|1940.26|1939.65|1938.33|1937.68|639
1599194100000|2020-09-04 04:35:00|1938.56|1937.76|1936.65|1935.85|1938.85|1938.2|1936.4|1935.63|733
1599194400000|2020-09-04 04:40:00|1936.59|1935.79|1937.07|1936.27|1937.32|1936.58|1936.44|1935.79|472
1599194700000|2020-09-04 04:45:00|1937.04|1936.24|1936.17|1935.37|1937.84|1937.21|1935.79|1935.12|613
1599195000000|2020-09-04 04:50:00|1936.21|1935.41|1937.13|1936.33|1937.39|1936.71|1935.23|1934.58|825
1599195300000|2020-09-04 04:55:00|1937.19|1936.39|1936.9|1936.4|1937.56|1936.91|1936.76|1936.14|548
1599195600000|2020-09-04 05:00:00|1936.91|1936.41|1937.06|1936.26|1937.37|1936.79|1936.43|1935.83|595
1599195900000|2020-09-04 05:05:00|1937.04|1936.24|1936.56|1936.06|1937.3|1936.59|1935.92|1935.12|492
1599196200000|2020-09-04 05:10:00|1936.6|1936.1|1936.37|1935.87|1936.8|1936.15|1936.04|1935.4|528
1599196500000|2020-09-04 05:15:00|1936.43|1935.93|1935.64|1934.84|1936.52|1935.93|1935.05|1934.47|677
1599196800000|2020-09-04 05:20:00|1935.66|1934.86|1936.52|1936.02|1936.72|1936.05|1935.38|1934.6|608
1599197100000|2020-09-04 05:25:00|1936.39|1935.89|1936.61|1936.11|1937.12|1936.47|1936.34|1935.7|540
1599197400000|2020-09-04 05:30:00|1936.48|1935.98|1934.34|1933.54|1936.82|1936.23|1934.07|1933.27|1183
1599197700000|2020-09-04 05:35:00|1934.36|1933.56|1933.2|1932.4|1934.52|1933.91|1932.37|1931.73|1167
1599198000000|2020-09-04 05:40:00|1933.19|1932.39|1935.63|1934.83|1936.29|1935.65|1933.19|1932.39|1017
1599198300000|2020-09-04 05:45:00|1935.61|1934.81|1935.4|1934.6|1936.63|1936.04|1934.75|1934.14|896
1599198600000|2020-09-04 05:50:00|1935.45|1934.65|1933.98|1933.18|1935.64|1935|1933.91|1933.11|881
1599198900000|2020-09-04 05:55:00|1934.05|1933.25|1934.93|1934.13|1935.34|1934.61|1933.95|1933.15|711
1599199200000|2020-09-04 06:00:00|1934.88|1934.08|1933.66|1932.86|1935.63|1934.96|1931.25|1930.45|1332
1599199500000|2020-09-04 06:05:00|1933.78|1932.98|1934.57|1933.77|1935.29|1934.49|1933.17|1932.37|1194
1599199800000|2020-09-04 06:10:00|1934.62|1933.82|1934.02|1933.22|1935.33|1934.53|1933.69|1933.07|1163
1599200100000|2020-09-04 06:15:00|1933.98|1933.18|1935.14|1934.34|1936.05|1935.25|1933.24|1932.6|1297
1599200400000|2020-09-04 06:20:00|1935.13|1934.33|1934.28|1933.48|1935.9|1935.35|1933.84|1933.04|1017
1599200700000|2020-09-04 06:25:00|1934.31|1933.51|1935.96|1935.16|1936.59|1935.93|1933.97|1933.39|927
1599201000000|2020-09-04 06:30:00|1936.01|1935.21|1935.08|1934.28|1936.7|1936.06|1934.17|1933.48|1309
1599201300000|2020-09-04 06:35:00|1935.11|1934.31|1934.57|1933.77|1936.98|1936.48|1934.45|1933.77|1303
1599201600000|2020-09-04 06:40:00|1934.67|1933.87|1935.03|1934.53|1935.99|1935.38|1934.53|1933.84|1227
1599201900000|2020-09-04 06:45:00|1935.05|1934.55|1934.2|1933.7|1935.53|1934.9|1933.75|1933.12|1236
1599202200000|2020-09-04 06:50:00|1934.21|1933.71|1935.11|1934.31|1936.21|1935.7|1933.84|1933.3|1083
1599202500000|2020-09-04 06:55:00|1935.1|1934.3|1934.94|1934.44|1935.4|1934.77|1934.11|1933.53|902
1599202800000|2020-09-04 07:00:00|1935.06|1934.26|1936.64|1936.14|1936.78|1936.19|1933.54|1932.93|1240
1599203100000|2020-09-04 07:05:00|1936.63|1936.13|1936.61|1935.81|1936.93|1936.42|1936|1935.45|1030
1599203400000|2020-09-04 07:10:00|1936.46|1935.96|1935.11|1934.61|1937.62|1937.06|1934.63|1934.13|1173
1599203700000|2020-09-04 07:15:00|1935.18|1934.68|1934.99|1934.49|1936.16|1935.58|1934.87|1934.07|1005
1599204000000|2020-09-04 07:20:00|1934.95|1934.45|1935.96|1935.46|1936.38|1935.86|1934.76|1934.12|830
1599204300000|2020-09-04 07:25:00|1936.12|1935.32|1935.3|1934.8|1936.64|1936.03|1935.09|1934.41|981
1599204600000|2020-09-04 07:30:00|1935.22|1934.72|1937.92|1937.42|1938.89|1938.24|1935.22|1934.72|1248
1599204900000|2020-09-04 07:35:00|1937.9|1937.4|1936.83|1936.33|1937.91|1937.41|1936.4|1935.8|984
1599205200000|2020-09-04 07:40:00|1936.87|1936.37|1935.82|1935.32|1937.13|1936.53|1935.61|1934.97|904
1599205500000|2020-09-04 07:45:00|1935.83|1935.33|1936.37|1935.87|1937.13|1936.52|1935.76|1935.19|880
1599205800000|2020-09-04 07:50:00|1936.49|1935.69|1937.36|1936.56|1937.86|1937.3|1936.08|1935.5|773
1599206100000|2020-09-04 07:55:00|1937.22|1936.72|1936.08|1935.58|1937.81|1937.19|1936.04|1935.43|711
1599206400000|2020-09-04 08:00:00|1936.03|1935.53|1935.82|1935.32|1936.23|1935.67|1935.13|1934.55|1062
1599206700000|2020-09-04 08:05:00|1935.83|1935.33|1935.96|1935.46|1936.25|1935.75|1935.06|1934.38|848
1599207000000|2020-09-04 08:10:00|1935.97|1935.47|1936.65|1935.85|1936.67|1936.09|1935.22|1934.55|737
1599207300000|2020-09-04 08:15:00|1936.61|1935.81|1936.24|1935.74|1937.52|1936.9|1936.13|1935.59|867
1599207600000|2020-09-04 08:20:00|1936.22|1935.72|1936.46|1935.96|1936.64|1936.04|1935.46|1934.83|757
1599207900000|2020-09-04 08:25:00|1936.47|1935.97|1935.45|1934.95|1936.88|1936.32|1935.11|1934.46|791
1599208200000|2020-09-04 08:30:00|1935.46|1934.96|1934.61|1934.11|1935.46|1934.96|1933.8|1933.3|847
1599208500000|2020-09-04 08:35:00|1934.62|1934.12|1936.9|1936.4|1937.12|1936.52|1934.25|1933.65|901
1599208800000|2020-09-04 08:40:00|1936.87|1936.37|1937.01|1936.51|1937.34|1936.84|1936.83|1936.18|667
1599209100000|2020-09-04 08:45:00|1937.17|1936.37|1937.96|1937.46|1938.69|1938.06|1936.82|1936.21|887
1599209400000|2020-09-04 08:50:00|1937.95|1937.45|1939.33|1938.83|1940.17|1939.67|1937.95|1937.45|1291
1599209700000|2020-09-04 08:55:00|1939.32|1938.82|1940.27|1939.77|1940.47|1939.85|1939.08|1938.52|974
1599210000000|2020-09-04 09:00:00|1940.22|1939.72|1940.95|1940.45|1941.69|1941.05|1939.78|1939.2|936
1599210300000|2020-09-04 09:05:00|1941.1|1940.3|1940.86|1940.36|1942.03|1941.53|1940.49|1939.91|921
1599210600000|2020-09-04 09:10:00|1940.82|1940.32|1941.13|1940.63|1941.86|1941.36|1940.49|1939.91|901
1599210900000|2020-09-04 09:15:00|1941.3|1940.5|1940.5|1940|1941.49|1940.99|1939.86|1939.31|797
1599211200000|2020-09-04 09:20:00|1940.54|1940.04|1940.52|1940.02|1941.55|1940.94|1940.3|1939.71|773
1599211500000|2020-09-04 09:25:00|1940.58|1940.08|1939.04|1938.54|1940.97|1940.39|1938.92|1938.27|1037
1599211800000|2020-09-04 09:30:00|1939.03|1938.53|1936.91|1936.41|1939.45|1938.93|1936.17|1935.51|1104
1599212100000|2020-09-04 09:35:00|1936.86|1936.36|1938.44|1937.94|1938.49|1937.99|1936.45|1935.84|1083
1599212400000|2020-09-04 09:40:00|1938.45|1937.95|1938.48|1937.98|1938.88|1938.38|1937.65|1936.85|866
1599212700000|2020-09-04 09:45:00|1938.54|1938.04|1940.08|1939.58|1940.62|1940.06|1938.46|1937.75|874
1599213000000|2020-09-04 09:50:00|1940.01|1939.51|1939.68|1939.18|1940.63|1940|1939.31|1938.71|771
1599213300000|2020-09-04 09:55:00|1939.67|1939.17|1939.45|1938.95|1939.79|1939.19|1938.82|1938.29|728
1599213600000|2020-09-04 10:00:00|1939.46|1938.96|1939.21|1938.71|1939.89|1939.32|1939.04|1938.42|741
1599213900000|2020-09-04 10:05:00|1939.2|1938.7|1939.62|1939.12|1939.82|1939.23|1938.08|1937.58|797
1599214200000|2020-09-04 10:10:00|1939.61|1939.11|1939.3|1938.8|1940.32|1939.71|1939.23|1938.68|800
1599214500000|2020-09-04 10:15:00|1939.44|1938.64|1938.24|1937.74|1939.51|1938.9|1937.85|1937.21|748
1599214800000|2020-09-04 10:20:00|1938.39|1937.59|1937.7|1937.2|1938.73|1938.11|1937.55|1936.94|614
1599215100000|2020-09-04 10:25:00|1937.85|1937.05|1938.9|1938.4|1939.4|1938.78|1937.59|1936.96|640
1599215400000|2020-09-04 10:30:00|1938.89|1938.39|1939.17|1938.67|1939.63|1939.04|1938.63|1937.93|583
1599215700000|2020-09-04 10:35:00|1939.18|1938.68|1939.23|1938.43|1939.58|1938.94|1938.91|1938.3|535
1599216000000|2020-09-04 10:40:00|1939.16|1938.66|1938.85|1938.35|1939.76|1939.11|1938.32|1937.8|581
1599216300000|2020-09-04 10:45:00|1938.83|1938.33|1939.29|1938.79|1939.48|1938.88|1938.15|1937.62|655
1599216600000|2020-09-04 10:50:00|1939.47|1938.67|1939.75|1939.25|1939.99|1939.37|1939.08|1938.46|623
1599216900000|2020-09-04 10:55:00|1939.74|1939.24|1938.82|1938.32|1939.86|1939.28|1938.7|1938.14|475
1599217200000|2020-09-04 11:00:00|1938.94|1938.14|1938.89|1938.39|1939.37|1938.72|1938.36|1937.73|825
1599217500000|2020-09-04 11:05:00|1938.84|1938.34|1938.67|1938.17|1939.28|1938.68|1938.49|1937.89|543
1599217800000|2020-09-04 11:10:00|1938.68|1938.18|1938.27|1937.47|1938.94|1938.31|1937.63|1936.98|680
1599218100000|2020-09-04 11:15:00|1938.3|1937.5|1938.33|1937.83|1938.68|1938.12|1938.04|1937.39|594
1599218400000|2020-09-04 11:20:00|1938.42|1937.92|1939.87|1939.37|1940.17|1939.52|1938.32|1937.69|510
1599218700000|2020-09-04 11:25:00|1939.89|1939.39|1938.73|1938.23|1940.07|1939.5|1938.52|1937.95|650
1599219000000|2020-09-04 11:30:00|1938.7|1938.2|1938.13|1937.33|1939.29|1938.67|1937.95|1937.32|746
1599219300000|2020-09-04 11:35:00|1938.14|1937.34|1939|1938.2|1939.28|1938.62|1937.74|1937.17|657
1599219600000|2020-09-04 11:40:00|1938.99|1938.19|1939.25|1938.45|1939.55|1939.05|1938.3|1937.71|707
1599219900000|2020-09-04 11:45:00|1939.27|1938.47|1940.06|1939.26|1940.3|1939.67|1938.61|1938|781
1599220200000|2020-09-04 11:50:00|1939.91|1939.41|1939.76|1939.26|1940.57|1939.96|1939.37|1938.77|923
1599220500000|2020-09-04 11:55:00|1939.8|1939.3|1940.27|1939.47|1941.31|1940.67|1939.75|1939.09|1200
1599220800000|2020-09-04 12:00:00|1940.3|1939.5|1939.23|1938.43|1941.63|1941.04|1938.99|1938.36|1212
1599221100000|2020-09-04 12:05:00|1939.17|1938.37|1937.98|1937.48|1939.51|1938.84|1937.4|1936.86|1033
1599221400000|2020-09-04 12:10:00|1937.96|1937.46|1937.45|1936.95|1938.33|1937.6|1937.04|1936.41|1122
1599221700000|2020-09-04 12:15:00|1937.5|1937|1937.79|1936.99|1939.34|1938.84|1937.35|1936.7|1174
1599222000000|2020-09-04 12:20:00|1937.76|1936.96|1939.43|1938.63|1939.43|1938.78|1937.05|1936.47|1206
1599222300000|2020-09-04 12:25:00|1939.27|1938.47|1941.04|1940.24|1945.58|1940.24|1938.34|1937.04|1375
1599222600000|2020-09-04 12:30:00|1941|1940.2|1930.06|1929.26|1954.25|1947.58|1929.46|1928.13|3693
1599222900000|2020-09-04 12:35:00|1930.07|1929.27|1928.37|1927.57|1932.32|1931.61|1927.32|1926.52|3249
1599223200000|2020-09-04 12:40:00|1928.31|1927.51|1929.06|1928.56|1930.34|1929.84|1925.56|1925.01|2932
1599223500000|2020-09-04 12:45:00|1929.02|1928.52|1932.8|1932|1934.5|1933.7|1927.92|1927.42|2723
1599223800000|2020-09-04 12:50:00|1932.83|1932.03|1928.24|1927.44|1933.06|1932.26|1928.19|1927.39|2476
1599224100000|2020-09-04 12:55:00|1928.23|1927.43|1927.85|1927.05|1930.04|1929.5|1927.18|1926.38|2551
1599224400000|2020-09-04 13:00:00|1927.84|1927.04|1921.75|1920.95|1927.84|1927.04|1920|1919.33|3295
1599224700000|2020-09-04 13:05:00|1921.82|1921.02|1918.73|1918.23|1921.85|1921.05|1916.7|1916.2|3082
1599225000000|2020-09-04 13:10:00|1918.72|1918.22|1924.46|1923.66|1925.17|1924.57|1918.6|1918|2680
1599225300000|2020-09-04 13:15:00|1924.46|1923.66|1927.95|1927.45|1928.23|1927.61|1923.77|1923.07|1852
1599225600000|2020-09-04 13:20:00|1927.76|1927.26|1924.94|1924.14|1929.39|1928.85|1924.67|1923.87|1749
1599225900000|2020-09-04 13:25:00|1924.93|1924.13|1926.86|1926.36|1927.18|1926.52|1923.43|1922.86|1648
1599226200000|2020-09-04 13:30:00|1926.81|1926.31|1931.85|1931.35|1932.36|1931.7|1926.09|1925.44|3020
1599226500000|2020-09-04 13:35:00|1931.93|1931.43|1928.41|1927.91|1932.29|1931.66|1927.98|1927.39|2625
1599226800000|2020-09-04 13:40:00|1928.42|1927.92|1927.94|1927.44|1930.03|1929.23|1926.35|1925.75|2432
1599227100000|2020-09-04 13:45:00|1928.24|1927.74|1925.45|1924.65|1930.26|1929.6|1924.92|1924.29|2670
1599227400000|2020-09-04 13:50:00|1925.46|1924.66|1926.91|1926.41|1927.35|1926.8|1924.58|1924.01|2749
1599227700000|2020-09-04 13:55:00|1926.92|1926.42|1926.77|1926.27|1928.29|1927.76|1925.3|1924.74|2428
1599228000000|2020-09-04 14:00:00|1926.54|1926.04|1926.31|1925.81|1929.02|1928.27|1924.75|1924.19|2672
1599228300000|2020-09-04 14:05:00|1926.33|1925.83|1922.69|1922.19|1926.5|1925.92|1922.47|1921.73|3013
1599228600000|2020-09-04 14:10:00|1922.84|1922.04|1923.38|1922.88|1925.31|1924.62|1922.42|1921.62|2170
1599228900000|2020-09-04 14:15:00|1923.4|1922.9|1922.37|1921.87|1924.61|1923.84|1921.02|1920.38|2688
1599229200000|2020-09-04 14:20:00|1922.36|1921.86|1925.72|1924.92|1927.92|1927.33|1921.7|1921.08|2832
1599229500000|2020-09-04 14:25:00|1925.71|1924.91|1926.1|1925.3|1930.19|1929.39|1925.52|1924.87|2594
1599229800000|2020-09-04 14:30:00|1926.11|1925.31|1925.2|1924.7|1927.83|1927.21|1924.65|1924.14|2706
1599230100000|2020-09-04 14:35:00|1925.22|1924.72|1924.11|1923.61|1925.93|1925.43|1922.93|1922.43|2821
1599230400000|2020-09-04 14:40:00|1924.13|1923.63|1920.12|1919.62|1924.79|1924.05|1919.14|1918.64|2938
1599230700000|2020-09-04 14:45:00|1920.15|1919.65|1924.81|1924.31|1925.48|1924.84|1919.95|1919.45|2783
1599231000000|2020-09-04 14:50:00|1924.8|1924.3|1924.35|1923.85|1926.31|1925.51|1923.32|1922.71|2379
1599231300000|2020-09-04 14:55:00|1924.5|1923.7|1924.86|1924.36|1925.18|1924.66|1922.37|1921.87|2448
1599231600000|2020-09-04 15:00:00|1924.92|1924.42|1921.2|1920.7|1926.1|1925.51|1921.13|1920.62|2772
1599231900000|2020-09-04 15:05:00|1921.21|1920.71|1918.6|1918.1|1922.17|1921.67|1918.35|1917.63|3097
1599232200000|2020-09-04 15:10:00|1918.63|1918.13|1921.55|1921.05|1921.79|1921.12|1918.43|1917.77|2673
1599232500000|2020-09-04 15:15:00|1921.52|1921.02|1920.15|1919.65|1922.1|1921.6|1919.53|1918.97|2283
1599232800000|2020-09-04 15:20:00|1920.14|1919.64|1919.38|1918.88|1920.65|1920.15|1918.58|1918.08|2404
1599233100000|2020-09-04 15:25:00|1919.37|1918.87|1921.41|1920.91|1922.67|1922.09|1919.09|1918.59|2729
1599233400000|2020-09-04 15:30:00|1921.45|1920.95|1924.35|1923.85|1924.4|1923.9|1921.26|1920.64|2865
1599233700000|2020-09-04 15:35:00|1924.32|1923.82|1924.49|1923.99|1925.24|1924.74|1923.66|1923.06|2640
1599234000000|2020-09-04 15:40:00|1924.45|1923.95|1922.52|1922.02|1925.4|1924.9|1922.1|1921.48|2359
1599234300000|2020-09-04 15:45:00|1922.53|1922.03|1920.95|1920.45|1924.25|1923.75|1920.83|1920.33|2331
1599234600000|2020-09-04 15:50:00|1920.92|1920.42|1919.95|1919.45|1921.22|1920.72|1918.31|1917.74|2648
1599234900000|2020-09-04 15:55:00|1919.97|1919.47|1921.39|1920.59|1921.45|1920.89|1917.67|1917.11|2574
1599235200000|2020-09-04 16:00:00|1921.35|1920.55|1919.97|1919.47|1921.79|1921.15|1919.68|1919.09|1617
1599235500000|2020-09-04 16:05:00|1919.98|1919.48|1921.46|1920.96|1921.73|1921.17|1919.13|1918.55|1594
1599235800000|2020-09-04 16:10:00|1921.38|1920.88|1921.39|1920.89|1922.51|1921.92|1920.24|1919.74|1394
1599236100000|2020-09-04 16:15:00|1921.4|1920.9|1922.7|1922.2|1922.95|1922.37|1920.91|1920.11|1339
1599236400000|2020-09-04 16:20:00|1922.74|1922.24|1923.5|1923|1923.91|1923.32|1921.63|1920.98|1460
1599236700000|2020-09-04 16:25:00|1923.65|1922.85|1926.27|1925.77|1926.41|1925.83|1923.29|1922.72|1520
1599237000000|2020-09-04 16:30:00|1926.22|1925.72|1928.91|1928.41|1929.7|1929.08|1926.08|1925.5|1579
1599237300000|2020-09-04 16:35:00|1928.89|1928.39|1927.31|1926.81|1929.58|1929.01|1926.81|1926.31|1353
1599237600000|2020-09-04 16:40:00|1927.27|1926.77|1927.33|1926.83|1927.93|1927.43|1926.06|1925.56|1481
1599237900000|2020-09-04 16:45:00|1927.28|1926.78|1925.8|1925.3|1927.63|1927.13|1925.79|1925.19|1204
1599238200000|2020-09-04 16:50:00|1925.82|1925.32|1926.58|1926.08|1927.39|1926.78|1925.61|1925|1092
1599238500000|2020-09-04 16:55:00|1926.55|1926.05|1927.48|1926.68|1927.81|1927.14|1926.21|1925.71|1243
1599238800000|2020-09-04 17:00:00|1927.52|1926.72|1926.2|1925.4|1927.52|1926.84|1925.56|1924.91|1369
1599239100000|2020-09-04 17:05:00|1926.19|1925.39|1925.97|1925.47|1926.95|1926.27|1925.35|1924.79|1071
1599239400000|2020-09-04 17:10:00|1925.98|1925.48|1925|1924.5|1926.04|1925.54|1924.78|1924.13|965
1599239700000|2020-09-04 17:15:00|1925.01|1924.51|1924.5|1924|1925.38|1924.8|1923.94|1923.3|1142
1599240000000|2020-09-04 17:20:00|1924.54|1924.04|1927.25|1926.45|1927.4|1926.61|1924.21|1923.71|1230
1599240300000|2020-09-04 17:25:00|1927.22|1926.42|1927.56|1927.06|1928.05|1927.46|1926.22|1925.42|1440
1599240600000|2020-09-04 17:30:00|1927.63|1927.13|1927.29|1926.79|1928.15|1927.58|1926.92|1926.4|939
1599240900000|2020-09-04 17:35:00|1927.32|1926.82|1928.77|1928.27|1928.99|1928.41|1926.5|1925.94|1119
1599241200000|2020-09-04 17:40:00|1928.79|1928.29|1928.59|1928.09|1929.01|1928.51|1928.22|1927.71|992
1599241500000|2020-09-04 17:45:00|1928.67|1928.17|1928.84|1928.04|1929.77|1929.2|1928.49|1927.98|1117
1599241800000|2020-09-04 17:50:00|1928.66|1928.16|1928.71|1928.21|1928.88|1928.28|1926.45|1925.81|1127
1599242100000|2020-09-04 17:55:00|1928.77|1928.27|1930.78|1929.98|1931.7|1931.08|1928.62|1928.03|1313
1599242400000|2020-09-04 18:00:00|1930.8|1930|1930.85|1930.35|1931.73|1931.14|1930.22|1929.64|1198
1599242700000|2020-09-04 18:05:00|1930.87|1930.37|1931.33|1930.83|1931.77|1931.2|1930.37|1929.72|1167
1599243000000|2020-09-04 18:10:00|1931.34|1930.84|1931|1930.5|1931.79|1931.09|1930.84|1930.16|1020
1599243300000|2020-09-04 18:15:00|1930.97|1930.47|1931.24|1930.74|1932.51|1931.91|1930.94|1930.29|1163
1599243600000|2020-09-04 18:20:00|1931.23|1930.73|1931.16|1930.66|1931.81|1931.23|1929.17|1928.57|1309
1599243900000|2020-09-04 18:25:00|1931.17|1930.67|1931.73|1931.23|1932.42|1931.92|1930.41|1929.91|1055
1599244200000|2020-09-04 18:30:00|1931.76|1931.26|1932.73|1931.93|1932.82|1932.29|1930.95|1930.45|1161
1599244500000|2020-09-04 18:35:00|1932.79|1931.99|1933.58|1933.08|1935.11|1934.59|1932.65|1931.97|1354
1599244800000|2020-09-04 18:40:00|1933.6|1933.1|1937.44|1936.64|1938.02|1937.39|1933.51|1933.01|1473
1599245100000|2020-09-04 18:45:00|1937.47|1936.67|1938.06|1937.56|1939.13|1938.44|1937.39|1936.65|1319
1599245400000|2020-09-04 18:50:00|1937.87|1937.37|1934.94|1934.44|1937.88|1937.38|1934.71|1933.97|1412
1599245700000|2020-09-04 18:55:00|1934.95|1934.45|1936.36|1935.86|1937.29|1936.66|1934.93|1934.21|1204
1599246000000|2020-09-04 19:00:00|1936.35|1935.85|1936.51|1936.01|1936.75|1936.14|1935.5|1934.78|1131
1599246300000|2020-09-04 19:05:00|1936.67|1935.87|1936.39|1935.89|1936.72|1936.22|1935.04|1934.34|919
1599246600000|2020-09-04 19:10:00|1936.33|1935.83|1934.01|1933.51|1936.52|1935.84|1933.81|1933.25|1018
1599246900000|2020-09-04 19:15:00|1934.02|1933.52|1935.58|1934.78|1936.15|1935.59|1934.01|1933.39|1024
1599247200000|2020-09-04 19:20:00|1935.56|1934.76|1936.13|1935.63|1936.51|1935.9|1935.02|1934.43|976
1599247500000|2020-09-04 19:25:00|1936.09|1935.59|1935.39|1934.59|1936.6|1936.04|1935.05|1934.47|1072
1599247800000|2020-09-04 19:30:00|1935.41|1934.61|1935.49|1934.69|1935.99|1935.46|1934.62|1934.03|1065
1599248100000|2020-09-04 19:35:00|1935.5|1934.7|1936.11|1935.31|1936.28|1935.76|1933.74|1933.09|1035
1599248400000|2020-09-04 19:40:00|1935.92|1935.42|1936.05|1935.25|1937.23|1936.54|1934.97|1934.44|1095
1599248700000|2020-09-04 19:45:00|1936.01|1935.21|1935.74|1934.94|1937.95|1937.15|1935.3|1934.68|1388
1599249000000|2020-09-04 19:50:00|1935.55|1935.05|1936.96|1936.46|1937.73|1937.17|1935.33|1934.79|1287
1599249300000|2020-09-04 19:55:00|1936.97|1936.47|1935.55|1934.75|1937.11|1936.47|1934.69|1934.06|1240
1599249600000|2020-09-04 20:00:00|1935.56|1934.76|1934.39|1933.59|1935.66|1934.86|1934.09|1933.41|612
1599249900000|2020-09-04 20:05:00|1934.49|1933.69|1933.91|1933.11|1934.61|1933.86|1932.91|1932.32|733
1599250200000|2020-09-04 20:10:00|1933.96|1933.16|1934.02|1933.22|1934.44|1933.64|1933.7|1932.9|413
1599250500000|2020-09-04 20:15:00|1934|1933.2|1933.29|1932.49|1934.31|1933.51|1932.85|1932.05|361
1599250800000|2020-09-04 20:20:00|1933.33|1932.53|1932.25|1931.45|1933.52|1932.72|1931.99|1931.19|358
1599251100000|2020-09-04 20:25:00|1932.27|1931.47|1932.43|1931.63|1932.81|1932.01|1932.03|1931.23|265
1599251400000|2020-09-04 20:30:00|1932.52|1931.72|1933.03|1932.23|1933.25|1932.45|1932.17|1931.37|259
1599251700000|2020-09-04 20:35:00|1932.99|1932.19|1933.1|1932.3|1933.66|1932.86|1932.82|1932.02|232
1599252000000|2020-09-04 20:40:00|1933.07|1932.27|1933.07|1932.27|1933.48|1932.68|1932.93|1932.13|209
1599252300000|2020-09-04 20:45:00|1933.24|1932.44|1933.49|1932.69|1933.53|1932.73|1932.75|1931.95|259
1599252600000|2020-09-04 20:50:00|1933.48|1932.68|1933.95|1933.15|1934|1933.2|1933.3|1932.5|318
1599252900000|2020-09-04 20:55:00|1933.6|1932.8|1933.91|1933.11|1936.62|1933.98|1933.09|1930.43|382
1599429600000|2020-09-06 22:00:00|1932.48|1929.97|1932.95|1932.15|1934.24|1932.55|1931.57|1929.92|434
1599429900000|2020-09-06 22:05:00|1932.91|1932.11|1934.82|1934.02|1935.23|1934.43|1932.84|1932.04|653
1599430200000|2020-09-06 22:10:00|1934.78|1933.98|1934.6|1933.8|1934.96|1934.16|1933.92|1933.12|448
1599430500000|2020-09-06 22:15:00|1934.57|1933.77|1935.01|1934.21|1936.12|1935.32|1934.12|1933.32|627
1599430800000|2020-09-06 22:20:00|1935.09|1934.29|1934.28|1933.48|1935.09|1934.29|1934.09|1933.29|548
1599431100000|2020-09-06 22:25:00|1934.16|1933.36|1934.41|1933.61|1934.62|1933.82|1933.36|1932.56|547
1599431400000|2020-09-06 22:30:00|1934.44|1933.64|1935.11|1934.31|1935.7|1934.9|1934.13|1933.33|553
1599431700000|2020-09-06 22:35:00|1935.13|1934.33|1937.24|1936.44|1938.23|1937.43|1935.1|1934.3|672
1599432000000|2020-09-06 22:40:00|1937.3|1936.5|1938.11|1937.31|1938.16|1937.36|1937.21|1936.41|390
1599432300000|2020-09-06 22:45:00|1938.09|1937.29|1937.14|1936.34|1938.22|1937.42|1937.08|1936.28|339
1599432600000|2020-09-06 22:50:00|1937.13|1936.33|1938.13|1937.33|1938.17|1937.37|1937.08|1936.28|313
1599432900000|2020-09-06 22:55:00|1938.11|1937.31|1937.37|1936.57|1938.25|1937.32|1937.22|1936.23|292
1599433200000|2020-09-06 23:00:00|1937.08|1936.28|1937.27|1936.47|1938.35|1937.11|1937.08|1935.85|283
1599433500000|2020-09-06 23:05:00|1937.26|1936.46|1937.52|1936.72|1938.25|1936.92|1937.14|1935.75|245
1599433800000|2020-09-06 23:10:00|1937.56|1936.76|1936.74|1935.94|1937.73|1936.93|1936.58|1935.78|251
1599434100000|2020-09-06 23:15:00|1936.75|1935.95|1935.8|1935|1936.82|1936.02|1935.04|1934.24|358
1599434400000|2020-09-06 23:20:00|1935.86|1935.06|1936.05|1935.25|1937.29|1936.13|1935.65|1934.85|350
1599434700000|2020-09-06 23:25:00|1936.06|1935.26|1936.62|1935.82|1936.69|1935.89|1935.91|1935.11|267
1599435000000|2020-09-06 23:30:00|1936.67|1935.87|1937.08|1936.28|1937.4|1936.6|1936.52|1935.36|247
1599435300000|2020-09-06 23:35:00|1937.09|1936.29|1935.71|1934.91|1937.48|1936.44|1935.35|1934.55|476
1599435600000|2020-09-06 23:40:00|1935.7|1934.9|1935.13|1934.33|1935.73|1934.93|1934.58|1933.78|405
1599435900000|2020-09-06 23:45:00|1935.14|1934.34|1935.22|1934.42|1935.71|1934.65|1934.66|1933.55|265
1599436200000|2020-09-06 23:50:00|1935.23|1934.43|1935.17|1934.37|1936.43|1934.87|1934.92|1933.46|266
1599436500000|2020-09-06 23:55:00|1935.18|1934.38|1934.87|1934.07|1935.68|1934.66|1934.48|1933.18|282
1599436800000|2020-09-07 00:00:00|1934.86|1934.06|1935.8|1935|1936.02|1935.22|1934.75|1933.32|426
1599437100000|2020-09-07 00:05:00|1935.84|1935.04|1935.71|1934.91|1936.9|1935.58|1935.48|1934.1|331
1599437400000|2020-09-07 00:10:00|1935.7|1934.9|1934.69|1933.89|1936.46|1934.99|1934.51|1933.81|435
1599437700000|2020-09-07 00:15:00|1934.72|1933.92|1934.9|1934.1|1935.39|1934.4|1934.56|1932.89|390
1599438000000|2020-09-07 00:20:00|1934.86|1934.06|1935.05|1934.25|1935.1|1934.45|1934.63|1933.92|211
1599438300000|2020-09-07 00:25:00|1935.06|1934.26|1934.96|1934.16|1936.08|1934.78|1934.75|1933.39|290
1599438600000|2020-09-07 00:30:00|1934.93|1934.13|1935.02|1934.22|1936.12|1934.73|1934.49|1932.96|288
1599438900000|2020-09-07 00:35:00|1935.03|1934.23|1935.96|1935.16|1936.42|1935.16|1934.93|1933.61|366
1599439200000|2020-09-07 00:40:00|1935.87|1935.07|1935.96|1935.16|1936.37|1935.57|1935.79|1934.99|485
1599439500000|2020-09-07 00:45:00|1935.77|1934.97|1936.47|1935.67|1937.65|1936.01|1935.77|1934.97|555
1599439800000|2020-09-07 00:50:00|1936.48|1935.68|1935.43|1934.63|1937.41|1935.81|1935.25|1933.88|520
1599440100000|2020-09-07 00:55:00|1935.44|1934.64|1933.38|1932.88|1936.23|1934.84|1933.3|1932.67|829
1599440400000|2020-09-07 01:00:00|1933.53|1932.73|1932.89|1932.09|1934.14|1933.5|1932.57|1931.49|1263
1599440700000|2020-09-07 01:05:00|1932.86|1932.06|1933.57|1932.77|1934.65|1933.25|1932.29|1931.66|855
1599441000000|2020-09-07 01:10:00|1933.6|1932.8|1933.85|1933.35|1934.79|1933.85|1933.59|1932.73|793
1599441300000|2020-09-07 01:15:00|1934|1933.2|1934.78|1934.28|1935.95|1934.59|1933.72|1933.1|808
1599441600000|2020-09-07 01:20:00|1935|1934.2|1938.18|1937.38|1939.23|1938.43|1934.55|1933.93|1325
1599441900000|2020-09-07 01:25:00|1938.22|1937.42|1938.25|1937.45|1939.14|1938.34|1937.9|1936.6|1048
1599442200000|2020-09-07 01:30:00|1938.21|1937.41|1939.36|1938.56|1940.4|1939.67|1938.2|1937.4|1283
1599442500000|2020-09-07 01:35:00|1939.26|1938.46|1938.51|1937.71|1939.37|1938.87|1937.42|1936.37|1185
1599442800000|2020-09-07 01:40:00|1938.54|1937.74|1937.81|1937.01|1940.11|1938.81|1937.65|1936.79|914
1599443100000|2020-09-07 01:45:00|1937.85|1937.05|1938.57|1938.07|1939.47|1938.91|1937.56|1937.02|985
1599443400000|2020-09-07 01:50:00|1938.54|1938.04|1940.35|1939.85|1941.64|1940.84|1938.35|1937.43|865
1599443700000|2020-09-07 01:55:00|1940.31|1939.81|1940.04|1939.24|1940.55|1939.81|1939.73|1938.95|672
1599444000000|2020-09-07 02:00:00|1940.01|1939.21|1941.71|1940.91|1941.82|1941.02|1939.27|1938.42|1165
1599444300000|2020-09-07 02:05:00|1941.7|1940.9|1940.97|1940.17|1942.59|1941.12|1940.69|1939.43|687
1599444600000|2020-09-07 02:10:00|1940.96|1940.16|1940.58|1939.78|1941.45|1940.65|1940.36|1939.56|701
1599444900000|2020-09-07 02:15:00|1940.72|1939.92|1940.33|1939.53|1940.85|1940.05|1939.39|1938.7|764
1599445200000|2020-09-07 02:20:00|1940.3|1939.5|1939.35|1938.55|1940.5|1939.88|1939.15|1937.97|591
1599445500000|2020-09-07 02:25:00|1939.32|1938.52|1938.63|1938.13|1939.68|1939.16|1938.55|1937.91|471
1599445800000|2020-09-07 02:30:00|1938.77|1937.97|1938.43|1937.63|1940.21|1938.63|1937.86|1936.73|906
1599446100000|2020-09-07 02:35:00|1938.37|1937.57|1937.99|1937.19|1938.91|1937.73|1937.17|1936.41|911
1599446400000|2020-09-07 02:40:00|1937.96|1937.16|1937.67|1936.87|1937.98|1937.24|1937.34|1936.68|745
1599446700000|2020-09-07 02:45:00|1937.53|1937.03|1938.5|1938|1939.4|1938.34|1937.44|1936.84|695
1599447000000|2020-09-07 02:50:00|1938.63|1937.83|1938.3|1937.8|1939.3|1938.17|1938.09|1936.64|633
1599447300000|2020-09-07 02:55:00|1938.29|1937.79|1938.24|1937.74|1938.71|1938.06|1937.99|1937.3|573
1599447600000|2020-09-07 03:00:00|1938.25|1937.75|1938.68|1937.88|1938.74|1938.06|1937.91|1937.28|705
1599447900000|2020-09-07 03:05:00|1938.69|1937.89|1938.25|1937.45|1939.5|1938.85|1937.91|1937.28|826
1599448200000|2020-09-07 03:10:00|1938.22|1937.42|1936.83|1936.03|1938.69|1937.89|1936.49|1935.85|658
1599448500000|2020-09-07 03:15:00|1936.81|1936.01|1936.48|1935.68|1937.24|1936.44|1935.66|1934.97|704
1599448800000|2020-09-07 03:20:00|1936.47|1935.67|1937.18|1936.38|1937.32|1936.52|1936.25|1935.45|448
1599449100000|2020-09-07 03:25:00|1937.24|1936.44|1937.38|1936.58|1937.54|1936.8|1937.06|1936.26|365
1599449400000|2020-09-07 03:30:00|1937.37|1936.57|1937|1936.2|1937.58|1936.78|1936.81|1936.11|265
1599449700000|2020-09-07 03:35:00|1937.03|1936.23|1936.41|1935.91|1937.21|1936.49|1936.31|1935.58|287
1599450000000|2020-09-07 03:40:00|1936.39|1935.89|1936.58|1935.78|1937.31|1936.51|1935.35|1934.55|695
1599450300000|2020-09-07 03:45:00|1936.6|1935.8|1936.56|1935.76|1936.82|1936.16|1936.13|1935.33|531
1599450600000|2020-09-07 03:50:00|1936.54|1935.74|1936.15|1935.35|1936.55|1935.75|1935.98|1935.32|389
1599450900000|2020-09-07 03:55:00|1936.14|1935.34|1936.08|1935.28|1936.28|1935.65|1935.82|1935.21|361
1599451200000|2020-09-07 04:00:00|1936.07|1935.27|1936.44|1935.94|1936.73|1936.12|1935.41|1934.79|644
1599451500000|2020-09-07 04:05:00|1936.4|1935.9|1935.65|1934.85|1936.63|1935.95|1935.53|1934.85|473
1599451800000|2020-09-07 04:10:00|1935.68|1934.88|1935.8|1935|1935.93|1935.28|1935.48|1934.83|363
1599452100000|2020-09-07 04:15:00|1935.68|1935.18|1934.75|1933.95|1936.01|1935.38|1934.42|1933.62|407
1599452400000|2020-09-07 04:20:00|1934.77|1933.97|1935.01|1934.51|1935.4|1934.77|1934.55|1933.94|577
1599452700000|2020-09-07 04:25:00|1935|1934.5|1935.2|1934.7|1935.67|1935.05|1934.88|1934.24|425
1599453000000|2020-09-07 04:30:00|1935.37|1934.57|1935.94|1935.44|1936.11|1935.47|1935.05|1934.43|439
1599453300000|2020-09-07 04:35:00|1935.87|1935.37|1936.39|1935.89|1936.58|1935.95|1935.74|1935.13|499
1599453600000|2020-09-07 04:40:00|1936.31|1935.81|1937.02|1936.52|1937.17|1936.53|1936.11|1935.46|413
1599453900000|2020-09-07 04:45:00|1937.18|1936.38|1936.44|1935.64|1937.26|1936.62|1936.21|1935.55|394
1599454200000|2020-09-07 04:50:00|1936.43|1935.63|1935.53|1934.73|1936.45|1935.8|1935.21|1934.53|538
1599454500000|2020-09-07 04:55:00|1935.54|1934.74|1935.56|1934.76|1936.16|1935.64|1935.27|1934.62|395
1599454800000|2020-09-07 05:00:00|1935.54|1934.74|1935.92|1935.42|1936.24|1935.52|1935.29|1934.6|384
1599455100000|2020-09-07 05:05:00|1935.91|1935.41|1936.17|1935.37|1936.36|1935.73|1935.87|1935.17|413
1599455400000|2020-09-07 05:10:00|1936.14|1935.34|1935.25|1934.45|1936.26|1935.6|1934.95|1934.25|358
1599455700000|2020-09-07 05:15:00|1935.23|1934.43|1935.45|1934.65|1935.73|1934.98|1935.2|1934.4|243
1599456000000|2020-09-07 05:20:00|1935.46|1934.66|1935.04|1934.24|1935.55|1934.85|1934.88|1934.17|262
1599456300000|2020-09-07 05:25:00|1935.03|1934.23|1935.03|1934.23|1935.12|1934.39|1934.76|1934.1|259
1599456600000|2020-09-07 05:30:00|1935|1934.2|1934.75|1933.95|1935.07|1934.38|1934.01|1933.5|683
1599456900000|2020-09-07 05:35:00|1934.74|1933.94|1934.55|1933.75|1935.38|1934.74|1934.16|1933.49|503
1599457200000|2020-09-07 05:40:00|1934.56|1933.76|1935.35|1934.55|1935.35|1934.66|1934.51|1933.71|438
1599457500000|2020-09-07 05:45:00|1935.31|1934.51|1931.71|1930.91|1935.59|1934.79|1930.62|1929.82|1177
1599457800000|2020-09-07 05:50:00|1931.66|1930.86|1930.4|1929.6|1931.87|1931.07|1930.11|1929.31|1240
1599458100000|2020-09-07 05:55:00|1930.41|1929.61|1930.43|1929.63|1931.01|1930.36|1928.28|1927.48|1157
1599458400000|2020-09-07 06:00:00|1930.37|1929.57|1931.22|1930.42|1931.79|1930.99|1929.95|1929.15|923
1599458700000|2020-09-07 06:05:00|1931.13|1930.33|1930.53|1929.73|1931.24|1930.44|1930.04|1929.24|849
1599459000000|2020-09-07 06:10:00|1930.52|1929.72|1929.38|1928.58|1931.17|1930.37|1929.14|1928.45|719
1599459300000|2020-09-07 06:15:00|1929.37|1928.57|1930.92|1930.12|1931.22|1930.42|1928.91|1928.11|964
1599459600000|2020-09-07 06:20:00|1930.93|1930.13|1930.71|1929.91|1932.03|1931.23|1930.25|1929.45|823
1599459900000|2020-09-07 06:25:00|1930.73|1929.93|1930.32|1929.52|1931.46|1930.84|1929.95|1929.45|874
1599460200000|2020-09-07 06:30:00|1930.23|1929.43|1930.89|1930.09|1931.11|1930.42|1929.83|1929.03|779
1599460500000|2020-09-07 06:35:00|1930.9|1930.1|1931.09|1930.59|1931.49|1930.8|1929.89|1929.23|1009
1599460800000|2020-09-07 06:40:00|1931.1|1930.6|1932.16|1931.66|1932.38|1931.74|1930.92|1930.33|763
1599461100000|2020-09-07 06:45:00|1932.23|1931.73|1931.98|1931.48|1932.57|1931.92|1930.87|1930.07|1130
1599461400000|2020-09-07 06:50:00|1932.19|1931.39|1931.73|1931.23|1932.32|1931.8|1931.56|1930.92|594
1599461700000|2020-09-07 06:55:00|1931.74|1931.24|1930.99|1930.19|1932.08|1931.45|1930.7|1930.12|728
1599462000000|2020-09-07 07:00:00|1930.98|1930.18|1930.48|1929.68|1931.2|1930.53|1930.17|1929.49|860
1599462300000|2020-09-07 07:05:00|1930.47|1929.67|1929.68|1929.18|1930.47|1929.81|1928.75|1927.97|948
1599462600000|2020-09-07 07:10:00|1929.98|1929.15|1929.38|1928.88|1930.03|1929.38|1929.32|1928.66|849
1599462900000|2020-09-07 07:15:00|1929.4|1928.9|1929.61|1929.11|1929.98|1929.35|1929.24|1928.52|799
1599463200000|2020-09-07 07:20:00|1929.59|1929.09|1930.36|1929.86|1930.66|1930.03|1929.25|1928.61|1042
1599463500000|2020-09-07 07:25:00|1930.22|1929.72|1929.9|1929.4|1931.34|1930.77|1929.9|1929.31|1023
1599463800000|2020-09-07 07:30:00|1930.04|1929.54|1931.29|1930.79|1931.7|1931.18|1929.13|1928.63|961
1599464100000|2020-09-07 07:35:00|1931.23|1930.73|1932.75|1932.25|1933.02|1932.41|1931.11|1930.57|1026
1599464400000|2020-09-07 07:40:00|1932.88|1932.38|1932.75|1932.25|1933.03|1932.42|1932.37|1931.73|731
1599464700000|2020-09-07 07:45:00|1932.72|1932.22|1933.36|1932.56|1934.14|1933.46|1932.42|1931.81|795
1599465000000|2020-09-07 07:50:00|1933.38|1932.58|1932.12|1931.62|1934.54|1933.92|1932.1|1931.48|1056
1599465300000|2020-09-07 07:55:00|1932.19|1931.69|1931.76|1931.26|1932.75|1932.08|1931.3|1930.67|791
1599465600000|2020-09-07 08:00:00|1931.74|1931.24|1930.85|1930.35|1931.94|1931.33|1930.72|1930.1|886
1599465900000|2020-09-07 08:05:00|1930.89|1930.39|1932.55|1932.05|1932.86|1932.23|1930.67|1930.17|943
1599466200000|2020-09-07 08:10:00|1932.58|1932.08|1933.4|1932.6|1934.73|1934.12|1932.44|1931.82|825
1599466500000|2020-09-07 08:15:00|1933.39|1932.59|1932.31|1931.81|1933.4|1932.76|1932.13|1931.5|680
1599466800000|2020-09-07 08:20:00|1932.29|1931.79|1931.96|1931.46|1932.96|1932.35|1931.84|1931.21|573
1599467100000|2020-09-07 08:25:00|1931.94|1931.44|1932.83|1932.03|1933.13|1932.4|1931.58|1930.94|697
1599467400000|2020-09-07 08:30:00|1932.86|1932.06|1933.55|1932.75|1933.71|1933.14|1932.54|1931.8|703
1599467700000|2020-09-07 08:35:00|1933.58|1932.78|1933.17|1932.37|1933.66|1933.07|1932.63|1932.02|640
1599468000000|2020-09-07 08:40:00|1933.06|1932.56|1931.56|1931.06|1933.39|1932.81|1931.37|1930.79|745
1599468300000|2020-09-07 08:45:00|1931.55|1931.05|1931.82|1931.32|1932.26|1931.66|1931.36|1930.8|619
1599468600000|2020-09-07 08:50:00|1931.81|1931.31|1930.95|1930.45|1931.93|1931.31|1930.86|1930.21|613
1599468900000|2020-09-07 08:55:00|1930.96|1930.46|1931.56|1931.06|1931.71|1931.21|1930.89|1930.29|453
1599469200000|2020-09-07 09:00:00|1931.57|1931.07|1931.22|1930.72|1931.64|1931.11|1930.83|1930.23|321
1599469500000|2020-09-07 09:05:00|1931.17|1930.67|1930.76|1930.26|1931.3|1930.8|1930.54|1930|551
1599469800000|2020-09-07 09:10:00|1930.71|1930.21|1929.86|1929.36|1930.71|1930.21|1929.7|1929.1|598
1599470100000|2020-09-07 09:15:00|1929.84|1929.34|1931.05|1930.55|1931.43|1930.84|1929.72|1929.15|745
1599470400000|2020-09-07 09:20:00|1931.08|1930.58|1930.16|1929.66|1931.47|1930.82|1930.12|1929.53|628
1599470700000|2020-09-07 09:25:00|1930.15|1929.65|1929.31|1928.51|1930.28|1929.65|1928.96|1928.43|590
1599471000000|2020-09-07 09:30:00|1929.14|1928.64|1928.68|1928.18|1929.58|1928.94|1928.32|1927.82|689
1599471300000|2020-09-07 09:35:00|1928.67|1928.17|1928.41|1927.91|1928.83|1928.3|1927.1|1926.6|964
1599471600000|2020-09-07 09:40:00|1928.44|1927.94|1928.72|1928.22|1929.15|1928.56|1927.83|1927.33|746
1599471900000|2020-09-07 09:45:00|1928.76|1928.26|1929|1928.2|1929.07|1928.49|1928.44|1927.82|461
1599472200000|2020-09-07 09:50:00|1928.86|1928.36|1928.84|1928.34|1929.08|1928.49|1928.71|1928.06|448
1599472500000|2020-09-07 09:55:00|1928.83|1928.33|1929.1|1928.6|1929.15|1928.6|1928.76|1928.14|563
1599472800000|2020-09-07 10:00:00|1928.97|1928.47|1928.78|1928.28|1929.15|1928.59|1928.72|1928.19|504
1599473100000|2020-09-07 10:05:00|1928.8|1928.3|1929.39|1928.89|1930.3|1929.71|1928.7|1928.1|604
1599473400000|2020-09-07 10:10:00|1929.32|1928.82|1928.24|1927.74|1929.79|1929.29|1928.17|1927.67|683
1599473700000|2020-09-07 10:15:00|1928.28|1927.78|1926.06|1925.26|1928.49|1927.93|1924.91|1924.21|1083
1599474000000|2020-09-07 10:20:00|1926.01|1925.21|1926.1|1925.6|1926.95|1926.29|1925.9|1925.21|746
1599474300000|2020-09-07 10:25:00|1926.12|1925.62|1926.74|1926.24|1927.51|1926.84|1925.82|1925.26|591
1599474600000|2020-09-07 10:30:00|1926.77|1926.27|1926.2|1925.7|1927.31|1926.71|1926.12|1925.51|653
1599474900000|2020-09-07 10:35:00|1926.18|1925.68|1925.65|1925.15|1926.74|1926.11|1925.35|1924.7|722
1599475200000|2020-09-07 10:40:00|1925.7|1925.2|1926.68|1926.18|1926.92|1926.36|1925.6|1925.1|720
1599475500000|2020-09-07 10:45:00|1926.75|1926.25|1927.39|1926.89|1927.97|1927.32|1926.64|1926|658
1599475800000|2020-09-07 10:50:00|1927.35|1926.85|1927.08|1926.58|1927.77|1927.16|1926.94|1926.3|528
1599476100000|2020-09-07 10:55:00|1927.24|1926.44|1927.41|1926.91|1927.94|1927.34|1926.85|1926.25|511
1599476400000|2020-09-07 11:00:00|1927.33|1926.83|1928.36|1927.86|1928.6|1927.94|1927.08|1926.41|729
1599476700000|2020-09-07 11:05:00|1928.51|1927.71|1929.16|1928.66|1929.24|1928.67|1928.1|1927.48|683
1599477000000|2020-09-07 11:10:00|1929.18|1928.68|1929.64|1929.14|1930|1929.39|1929.11|1928.47|684
1599477300000|2020-09-07 11:15:00|1929.67|1929.17|1929.34|1928.84|1929.87|1929.23|1929.19|1928.57|502
1599477600000|2020-09-07 11:20:00|1929.3|1928.8|1929.06|1928.56|1929.61|1929.06|1928.87|1928.25|427
1599477900000|2020-09-07 11:25:00|1929.07|1928.57|1928.98|1928.48|1929.27|1928.67|1928.65|1928.06|419
1599478200000|2020-09-07 11:30:00|1928.99|1928.49|1929.06|1928.56|1929.23|1928.63|1928.75|1928.13|377
1599478500000|2020-09-07 11:35:00|1929.07|1928.57|1930.4|1929.6|1930.44|1929.82|1929.01|1928.44|610
1599478800000|2020-09-07 11:40:00|1930.41|1929.61|1930.76|1930.26|1931.03|1930.37|1929.67|1929.12|745
1599479100000|2020-09-07 11:45:00|1930.79|1930.29|1929.82|1929.02|1931.47|1930.97|1929.33|1928.83|820
1599479400000|2020-09-07 11:50:00|1929.84|1929.04|1929|1928.5|1929.94|1929.3|1928.7|1928.2|695
1599479700000|2020-09-07 11:55:00|1929.02|1928.52|1928.71|1928.21|1929.41|1928.82|1928.5|1927.95|779
1599480000000|2020-09-07 12:00:00|1928.73|1928.23|1929.09|1928.59|1929.77|1929.09|1928.44|1927.85|841
1599480300000|2020-09-07 12:05:00|1929.08|1928.58|1928.58|1928.08|1929.6|1929.05|1928.38|1927.88|724
1599480600000|2020-09-07 12:10:00|1928.57|1928.07|1929.46|1928.96|1930.04|1929.3|1927.63|1927.13|1168
1599480900000|2020-09-07 12:15:00|1929.45|1928.95|1929.95|1929.15|1929.97|1929.31|1929.35|1928.74|537
1599481200000|2020-09-07 12:20:00|1929.87|1929.07|1930.54|1929.74|1930.84|1930.22|1929.67|1929.05|758
1599481500000|2020-09-07 12:25:00|1930.52|1929.72|1930.79|1930.29|1931|1930.49|1930.08|1929.39|667
1599481800000|2020-09-07 12:30:00|1930.77|1930.27|1930.4|1929.9|1931.2|1930.7|1930.38|1929.69|751
1599482100000|2020-09-07 12:35:00|1930.38|1929.88|1930.59|1930.09|1930.9|1930.28|1930.21|1929.59|651
1599482400000|2020-09-07 12:40:00|1930.6|1930.1|1930.81|1930.01|1930.97|1930.37|1930.33|1929.61|636
1599482700000|2020-09-07 12:45:00|1930.82|1930.02|1930.29|1929.79|1930.82|1930.16|1929.97|1929.38|582
1599483000000|2020-09-07 12:50:00|1930.24|1929.74|1930.72|1930.22|1930.91|1930.35|1929.95|1929.31|753
1599483300000|2020-09-07 12:55:00|1930.78|1930.28|1929.71|1929.21|1930.79|1930.29|1929.62|1929.05|792
1599483600000|2020-09-07 13:00:00|1929.55|1929.05|1929.29|1928.79|1929.94|1929.43|1928.06|1927.56|1304
1599483900000|2020-09-07 13:05:00|1929.3|1928.8|1931.74|1930.94|1933.22|1932.53|1929.18|1928.68|1417
1599484200000|2020-09-07 13:10:00|1931.58|1931.08|1931.16|1930.66|1932.42|1931.77|1931.05|1930.43|819
1599484500000|2020-09-07 13:15:00|1931.17|1930.67|1931.19|1930.69|1931.86|1931.2|1930.6|1929.92|828
1599484800000|2020-09-07 13:20:00|1931.33|1930.53|1930.92|1930.42|1932.24|1931.56|1930.63|1929.97|1045
1599485100000|2020-09-07 13:25:00|1930.94|1930.44|1929.65|1929.15|1931.34|1930.73|1929.09|1928.44|1090
1599485400000|2020-09-07 13:30:00|1929.63|1929.13|1931.33|1930.83|1931.43|1930.86|1929.3|1928.7|1135
1599485700000|2020-09-07 13:35:00|1931.34|1930.84|1930.47|1929.97|1931.47|1930.94|1930.14|1929.51|989
1599486000000|2020-09-07 13:40:00|1930.57|1929.77|1930.56|1930.06|1931.24|1930.69|1930.23|1929.63|801
1599486300000|2020-09-07 13:45:00|1930.59|1929.79|1930.65|1930.15|1932.4|1931.9|1930.42|1929.79|976
1599486600000|2020-09-07 13:50:00|1930.6|1930.1|1930.64|1930.14|1931.05|1930.55|1930.32|1929.67|1000
1599486900000|2020-09-07 13:55:00|1930.65|1930.15|1929.52|1929.02|1930.89|1930.24|1929.52|1928.92|998
1599487200000|2020-09-07 14:00:00|1929.54|1929.04|1926.47|1925.67|1930.3|1929.64|1925.91|1925.37|1541
1599487500000|2020-09-07 14:05:00|1926.64|1925.84|1927.88|1927.38|1928.21|1927.63|1924.93|1924.43|1624
1599487800000|2020-09-07 14:10:00|1927.89|1927.39|1928.43|1927.63|1928.79|1928.18|1927.43|1926.82|980
1599488100000|2020-09-07 14:15:00|1928.28|1927.78|1928.64|1927.84|1929.08|1928.44|1927.79|1927.21|893
1599488400000|2020-09-07 14:20:00|1928.57|1928.07|1929.15|1928.35|1929.64|1929.01|1928.29|1927.61|854
1599488700000|2020-09-07 14:25:00|1929.03|1928.53|1929.21|1928.71|1929.5|1928.87|1928.82|1928.18|751
1599489000000|2020-09-07 14:30:00|1929.22|1928.72|1928.7|1928.2|1929.48|1928.85|1928.2|1927.54|954
1599489300000|2020-09-07 14:35:00|1928.71|1928.21|1929.1|1928.6|1929.31|1928.71|1928.6|1927.99|683
1599489600000|2020-09-07 14:40:00|1929.09|1928.59|1929.74|1929.24|1930.79|1930.06|1928.99|1928.4|1121
1599489900000|2020-09-07 14:45:00|1929.76|1929.26|1930.67|1929.87|1930.97|1930.24|1929.57|1928.92|868
1599490200000|2020-09-07 14:50:00|1930.66|1929.86|1930.79|1930.29|1931.32|1930.75|1928.85|1928.13|1443
1599490500000|2020-09-07 14:55:00|1930.78|1930.28|1929.62|1928.82|1931.03|1930.45|1929.14|1928.47|1083
1599490800000|2020-09-07 15:00:00|1929.58|1929.08|1928.61|1928.11|1930.69|1930|1928.6|1927.92|1088
1599491100000|2020-09-07 15:05:00|1928.58|1928.08|1928.7|1928.2|1930.21|1929.59|1927.72|1927.1|1189
1599491400000|2020-09-07 15:10:00|1928.69|1928.19|1929.82|1929.02|1929.94|1929.35|1928.57|1927.99|840
1599491700000|2020-09-07 15:15:00|1929.83|1929.03|1929.59|1929.09|1930.25|1929.63|1929.14|1928.5|729
1599492000000|2020-09-07 15:20:00|1929.67|1929.17|1929.77|1929.27|1930.27|1929.65|1929.28|1928.66|887
1599492300000|2020-09-07 15:25:00|1929.8|1929.3|1929.49|1928.99|1930.15|1929.53|1928.91|1928.26|875
1599492600000|2020-09-07 15:30:00|1929.52|1929.02|1930.65|1929.85|1931.09|1930.38|1929.47|1928.9|787
1599492900000|2020-09-07 15:35:00|1930.66|1929.86|1930.63|1930.13|1930.78|1930.14|1930.14|1929.49|530
1599493200000|2020-09-07 15:40:00|1930.78|1929.98|1930.28|1929.78|1931.1|1930.51|1930.19|1929.54|488
1599493500000|2020-09-07 15:45:00|1930.34|1929.84|1930.46|1929.66|1930.6|1929.96|1930.12|1929.49|466
1599493800000|2020-09-07 15:50:00|1930.49|1929.69|1930.54|1929.74|1930.88|1930.23|1930.19|1929.54|378
1599494100000|2020-09-07 15:55:00|1930.65|1929.85|1931.32|1930.52|1931.83|1931.03|1930.39|1929.85|577
1599494400000|2020-09-07 16:00:00|1931.31|1930.51|1930.38|1929.58|1931.35|1930.63|1930.08|1929.51|516
1599494700000|2020-09-07 16:05:00|1930.4|1929.6|1930.26|1929.46|1930.6|1929.85|1929.73|1929.17|308
1599495000000|2020-09-07 16:10:00|1930.2|1929.4|1929.65|1928.85|1930.34|1929.54|1929.23|1928.54|418
1599495300000|2020-09-07 16:15:00|1929.59|1928.79|1929.22|1928.42|1929.7|1929.09|1928.66|1928.16|411
1599495600000|2020-09-07 16:20:00|1929.2|1928.4|1929.27|1928.47|1929.76|1929.07|1928.95|1928.3|325
1599495900000|2020-09-07 16:25:00|1929.24|1928.44|1928.91|1928.11|1929.86|1929.06|1928.55|1927.76|521
1599496200000|2020-09-07 16:30:00|1929.02|1928.22|1929.03|1928.23|1930.05|1929.25|1928.47|1927.67|357
1599496500000|2020-09-07 16:35:00|1929.01|1928.21|1929.1|1928.3|1929.8|1929|1928.49|1927.89|311
1599496800000|2020-09-07 16:40:00|1929.19|1928.39|1929.17|1928.37|1929.25|1928.45|1928.65|1927.85|268
1599497100000|2020-09-07 16:45:00|1928.95|1928.45|1929.45|1928.65|1929.74|1928.94|1928.87|1928.19|336
1599497400000|2020-09-07 16:50:00|1929.44|1928.64|1929.74|1928.94|1931.18|1930.68|1929.31|1928.55|444
1599497700000|2020-09-07 16:55:00|1929.72|1928.92|1928.95|1928.15|1930.48|1929.68|1928.39|1927.73|333
1599516000000|2020-09-07 22:00:00|1930.33|1929.53|1930.29|1929.49|1931.2|1929.84|1930.21|1928.99|134
1599516300000|2020-09-07 22:05:00|1930.24|1929.44|1931.55|1930.75|1931.77|1930.97|1929.84|1929.04|450
1599516600000|2020-09-07 22:10:00|1931.56|1930.76|1931.09|1930.29|1931.71|1930.91|1930.82|1930.02|227
1599516900000|2020-09-07 22:15:00|1931.11|1930.31|1931.15|1930.35|1931.39|1930.59|1930.7|1929.9|232
1599517200000|2020-09-07 22:20:00|1931.16|1930.36|1931.35|1930.55|1931.9|1931.4|1930.95|1930.3|457
1599517500000|2020-09-07 22:25:00|1931.15|1930.35|1930.98|1930.18|1931.37|1930.57|1930.5|1929.7|233
1599517800000|2020-09-07 22:30:00|1931.08|1930.28|1931.09|1930.29|1931.31|1930.7|1930.82|1930.18|238
1599518100000|2020-09-07 22:35:00|1931.11|1930.31|1929.52|1928.72|1931.17|1930.47|1929.28|1928.48|408
1599518400000|2020-09-07 22:40:00|1929.53|1928.73|1929.98|1929.18|1930.18|1929.52|1929.52|1928.72|365
1599518700000|2020-09-07 22:45:00|1930.02|1929.22|1929.92|1929.12|1930.34|1929.54|1929.05|1928.25|332
1599519000000|2020-09-07 22:50:00|1929.94|1929.14|1930.99|1930.19|1931.21|1930.49|1929.9|1929.1|349
1599519300000|2020-09-07 22:55:00|1931.12|1930.32|1931.21|1930.41|1931.68|1930.88|1930.69|1929.89|398
1599519600000|2020-09-07 23:00:00|1931.34|1930.54|1931.72|1930.92|1931.96|1931.16|1931.24|1930.44|291
1599519900000|2020-09-07 23:05:00|1931.75|1930.95|1931.62|1930.82|1931.85|1931.05|1931.21|1930.41|267
1599520200000|2020-09-07 23:10:00|1931.61|1930.81|1930.79|1929.99|1931.64|1930.84|1930.25|1929.45|451
1599520500000|2020-09-07 23:15:00|1930.78|1929.98|1930.49|1929.69|1930.83|1930.03|1930.35|1929.64|258
1599520800000|2020-09-07 23:20:00|1930.5|1929.7|1930.31|1929.51|1930.59|1929.79|1929.71|1928.91|367
1599521100000|2020-09-07 23:25:00|1930.3|1929.5|1931.64|1930.84|1931.97|1931.47|1930.08|1929.28|347
1599521400000|2020-09-07 23:30:00|1931.66|1930.86|1931.45|1930.65|1931.74|1930.94|1931.27|1930.47|239
1599521700000|2020-09-07 23:35:00|1931.44|1930.64|1931.32|1930.52|1931.71|1930.91|1931.09|1930.39|220
1599522000000|2020-09-07 23:40:00|1931.22|1930.42|1931.23|1930.43|1931.32|1930.7|1930.94|1930.27|191
1599522300000|2020-09-07 23:45:00|1931.03|1930.53|1931.03|1930.23|1931.3|1930.63|1930.78|1930.12|218
1599522600000|2020-09-07 23:50:00|1930.97|1930.17|1931.51|1930.71|1931.59|1930.96|1930.8|1930.11|229
1599522900000|2020-09-07 23:55:00|1931.36|1930.56|1931.17|1930.37|1931.53|1930.93|1930.93|1930.16|175
1599523200000|2020-09-08 00:00:00|1931.11|1930.61|1931.84|1931.04|1932.61|1931.97|1930.53|1929.8|486
1599523500000|2020-09-08 00:05:00|1931.77|1930.97|1931.89|1931.09|1931.97|1931.17|1931.41|1930.61|352
1599523800000|2020-09-08 00:10:00|1931.8|1931|1931.4|1930.6|1932.03|1931.23|1930.67|1929.87|602
1599524100000|2020-09-08 00:15:00|1931.43|1930.63|1929.88|1929.08|1931.43|1930.73|1929.21|1928.6|698
1599524400000|2020-09-08 00:20:00|1929.89|1929.09|1929.43|1928.63|1930.15|1929.48|1929.27|1928.59|416
1599524700000|2020-09-08 00:25:00|1929.42|1928.62|1929.76|1928.96|1929.9|1929.32|1929.13|1928.49|401
1599525000000|2020-09-08 00:30:00|1929.77|1928.97|1928.42|1927.62|1929.8|1929.17|1927.72|1927.11|704
1599525300000|2020-09-08 00:35:00|1928.43|1927.63|1927.14|1926.64|1928.57|1927.79|1927.09|1926.59|578
1599525600000|2020-09-08 00:40:00|1927.15|1926.65|1927.17|1926.37|1928.02|1927.22|1925.99|1925.19|752
1599525900000|2020-09-08 00:45:00|1927.18|1926.38|1928.33|1927.53|1928.45|1927.81|1927.15|1926.35|641
1599526200000|2020-09-08 00:50:00|1928.18|1927.68|1928.98|1928.18|1929.11|1928.56|1928.07|1927.49|486
1599526500000|2020-09-08 00:55:00|1929.02|1928.22|1928.89|1928.39|1929.11|1928.51|1928.32|1927.79|388
1599526800000|2020-09-08 01:00:00|1928.86|1928.36|1928.88|1928.08|1930.19|1929.58|1927.54|1927.04|1000
1599527100000|2020-09-08 01:05:00|1928.79|1928.29|1927.35|1926.85|1929.37|1928.76|1927.07|1926.51|771
1599527400000|2020-09-08 01:10:00|1927.5|1926.7|1928.33|1927.53|1928.35|1927.8|1927.33|1926.7|763
1599527700000|2020-09-08 01:15:00|1928.35|1927.55|1928.26|1927.46|1928.43|1927.91|1927.92|1927.3|636
1599528000000|2020-09-08 01:20:00|1928.32|1927.52|1927.36|1926.86|1928.47|1927.97|1927.35|1926.74|497
1599528300000|2020-09-08 01:25:00|1927.19|1926.69|1927.53|1927.03|1927.72|1927.11|1926.89|1926.34|501
1599528600000|2020-09-08 01:30:00|1927.5|1927|1926.47|1925.97|1927.92|1927.37|1926.09|1925.49|841
1599528900000|2020-09-08 01:35:00|1926.46|1925.96|1926.1|1925.6|1927.16|1926.5|1926.02|1925.43|665
1599529200000|2020-09-08 01:40:00|1926.09|1925.59|1925.9|1925.1|1926.46|1925.81|1925.35|1924.73|553
1599529500000|2020-09-08 01:45:00|1925.87|1925.07|1926.3|1925.8|1926.47|1925.9|1925.2|1924.56|828
1599529800000|2020-09-08 01:50:00|1926.45|1925.65|1927.15|1926.65|1927.88|1927.38|1926.06|1925.54|690
1599530100000|2020-09-08 01:55:00|1927.08|1926.58|1926.27|1925.77|1927.58|1926.94|1926.07|1925.5|535
1599530400000|2020-09-08 02:00:00|1926.23|1925.73|1926.9|1926.4|1927.09|1926.55|1926.12|1925.59|430
1599530700000|2020-09-08 02:05:00|1927.05|1926.25|1927.05|1926.55|1927.4|1926.9|1926.48|1925.96|586
1599531000000|2020-09-08 02:10:00|1927.07|1926.57|1926.58|1925.78|1927.31|1926.67|1926.29|1925.67|341
1599531300000|2020-09-08 02:15:00|1926.56|1925.76|1926.99|1926.19|1927.32|1926.69|1926.56|1925.76|356
1599531600000|2020-09-08 02:20:00|1927|1926.2|1927.35|1926.55|1927.67|1927.06|1926.77|1926.14|325
1599531900000|2020-09-08 02:25:00|1927.34|1926.54|1926.72|1926.22|1927.42|1926.75|1926.51|1925.82|367
1599532200000|2020-09-08 02:30:00|1926.73|1926.23|1926.56|1925.76|1926.73|1926.23|1925.37|1924.84|642
1599532500000|2020-09-08 02:35:00|1926.58|1925.78|1925.81|1925.31|1926.78|1926.16|1925.52|1924.91|566
1599532800000|2020-09-08 02:40:00|1925.82|1925.32|1926.7|1926.2|1926.89|1926.26|1925.28|1924.74|506
1599533100000|2020-09-08 02:45:00|1926.79|1926.29|1926.99|1926.19|1927.08|1926.43|1926.66|1926.01|415
1599533400000|2020-09-08 02:50:00|1926.79|1926.29|1926.75|1926.25|1927.1|1926.45|1926.64|1926.04|341
1599533700000|2020-09-08 02:55:00|1926.78|1926.28|1926.84|1926.04|1926.97|1926.47|1926.59|1925.94|287
1599534000000|2020-09-08 03:00:00|1926.69|1926.19|1925.91|1925.11|1926.97|1926.32|1925.5|1924.92|509
1599534300000|2020-09-08 03:05:00|1925.87|1925.07|1925.49|1924.99|1925.94|1925.2|1925.07|1924.45|657
1599534600000|2020-09-08 03:10:00|1925.5|1925|1925.93|1925.43|1926.12|1925.57|1925.48|1924.84|412
1599534900000|2020-09-08 03:15:00|1925.87|1925.37|1925.68|1925.18|1926.17|1925.5|1925.45|1924.9|318
1599535200000|2020-09-08 03:20:00|1925.71|1925.21|1924.54|1924.04|1925.96|1925.32|1923.24|1922.6|826
1599535500000|2020-09-08 03:25:00|1924.57|1924.07|1923.97|1923.17|1924.76|1924.25|1923.58|1922.95|557
1599535800000|2020-09-08 03:30:00|1923.98|1923.18|1923.74|1923.24|1923.98|1923.38|1923.18|1922.54|644
1599536100000|2020-09-08 03:35:00|1923.76|1923.26|1924.46|1923.96|1924.77|1924.27|1923.76|1923.19|563
1599536400000|2020-09-08 03:40:00|1924.44|1923.94|1924.53|1924.03|1924.79|1924.21|1923.89|1923.39|329
1599536700000|2020-09-08 03:45:00|1924.54|1924.04|1923.85|1923.35|1924.72|1924.08|1923.77|1923.13|344
1599537000000|2020-09-08 03:50:00|1923.84|1923.34|1923.99|1923.19|1924.29|1923.68|1923.81|1923.19|236
1599537300000|2020-09-08 03:55:00|1923.98|1923.18|1924.3|1923.5|1924.35|1923.76|1923.72|1923.02|287
1599537600000|2020-09-08 04:00:00|1924.32|1923.52|1924.36|1923.56|1924.82|1924.23|1923.84|1923.16|442
1599537900000|2020-09-08 04:05:00|1924.34|1923.54|1924.41|1923.61|1924.76|1924.17|1924.15|1923.52|358
1599538200000|2020-09-08 04:10:00|1924.28|1923.78|1925.14|1924.34|1925.39|1924.75|1923.91|1923.25|619
1599538500000|2020-09-08 04:15:00|1925.13|1924.33|1925.95|1925.15|1926.13|1925.63|1924.93|1924.27|575
1599538800000|2020-09-08 04:20:00|1925.8|1925.3|1925.82|1925.32|1926.14|1925.64|1925.63|1924.96|364
1599539100000|2020-09-08 04:25:00|1925.97|1925.17|1926.05|1925.55|1926.17|1925.67|1925.66|1925.02|365
1599539400000|2020-09-08 04:30:00|1926.04|1925.54|1926.74|1925.94|1927|1926.38|1925.59|1924.96|562
1599539700000|2020-09-08 04:35:00|1926.5|1926|1925.91|1925.41|1926.71|1926.07|1925.84|1925.22|415
1599540000000|2020-09-08 04:40:00|1925.93|1925.43|1925.89|1925.39|1926.15|1925.58|1925.46|1924.96|285
1599540300000|2020-09-08 04:45:00|1925.91|1925.41|1925.57|1925.07|1925.91|1925.41|1925.4|1924.84|268
1599540600000|2020-09-08 04:50:00|1925.58|1925.08|1926.01|1925.51|1926.27|1925.69|1925.41|1924.91|307
1599540900000|2020-09-08 04:55:00|1925.97|1925.47|1926.44|1925.94|1926.46|1925.96|1925.96|1925.33|268
1599541200000|2020-09-08 05:00:00|1926.49|1925.99|1926.98|1926.48|1927.31|1926.8|1926.31|1925.71|425
1599541500000|2020-09-08 05:05:00|1926.95|1926.45|1925.86|1925.36|1927.03|1926.53|1925.77|1925.27|330
1599541800000|2020-09-08 05:10:00|1925.85|1925.35|1926.32|1925.82|1926.52|1925.91|1925.65|1925.15|391
1599542100000|2020-09-08 05:15:00|1926.4|1925.9|1926.56|1926.06|1926.83|1926.33|1926.15|1925.65|323
1599542400000|2020-09-08 05:20:00|1926.55|1926.05|1927.15|1926.65|1927.49|1926.91|1926.38|1925.76|444
1599542700000|2020-09-08 05:25:00|1927|1926.5|1927.09|1926.59|1927.68|1927.18|1926.93|1926.43|470
1599543000000|2020-09-08 05:30:00|1927.14|1926.64|1928.05|1927.55|1928.15|1927.64|1926.64|1926.14|730
1599543300000|2020-09-08 05:35:00|1928.04|1927.54|1928.36|1927.86|1929.09|1928.59|1927.97|1927.39|744
1599543600000|2020-09-08 05:40:00|1928.34|1927.84|1927.45|1926.95|1928.43|1927.93|1927.36|1926.86|561
1599543900000|2020-09-08 05:45:00|1927.46|1926.96|1929.06|1928.56|1930.05|1929.49|1927.45|1926.88|952
1599544200000|2020-09-08 05:50:00|1929.04|1928.54|1930.11|1929.61|1930.48|1929.92|1928.87|1928.37|823
1599544500000|2020-09-08 05:55:00|1930.07|1929.57|1931.95|1931.45|1931.96|1931.46|1929.94|1929.44|774
1599544800000|2020-09-08 06:00:00|1931.94|1931.44|1935.68|1935.18|1935.95|1935.43|1931.75|1931.21|1654
1599545100000|2020-09-08 06:05:00|1935.85|1935.05|1933.92|1933.12|1935.92|1935.25|1933.27|1932.74|1282
1599545400000|2020-09-08 06:10:00|1933.9|1933.1|1932.96|1932.16|1934.59|1934|1932.83|1932.13|1232
1599545700000|2020-09-08 06:15:00|1932.77|1932.27|1932.64|1932.14|1934.01|1933.37|1932.59|1931.96|964
1599546000000|2020-09-08 06:20:00|1932.63|1932.13|1931.91|1931.41|1932.87|1932.23|1931.44|1930.94|1104
1599546300000|2020-09-08 06:25:00|1931.92|1931.42|1931.41|1930.91|1932.54|1931.87|1930.89|1930.26|1007
1599546600000|2020-09-08 06:30:00|1931.38|1930.88|1931|1930.5|1932.22|1931.63|1930.65|1930.11|1018
1599546900000|2020-09-08 06:35:00|1930.95|1930.45|1932.38|1931.88|1932.41|1931.88|1930.69|1930.18|889
1599547200000|2020-09-08 06:40:00|1932.35|1931.85|1931.25|1930.75|1932.49|1931.89|1931.14|1930.54|902
1599547500000|2020-09-08 06:45:00|1931.3|1930.8|1932.75|1932.25|1933.13|1932.62|1930.98|1930.48|1069
1599547800000|2020-09-08 06:50:00|1932.77|1932.27|1932.76|1932.26|1932.98|1932.35|1931.33|1930.68|1015
1599548100000|2020-09-08 06:55:00|1932.71|1932.21|1931.96|1931.46|1932.84|1932.24|1931.22|1930.72|871
1599548400000|2020-09-08 07:00:00|1932.02|1931.52|1933.43|1932.93|1933.91|1933.21|1931.92|1931.28|1125
1599548700000|2020-09-08 07:05:00|1933.48|1932.98|1931.94|1931.44|1933.75|1933.16|1931.82|1931.23|967
1599549000000|2020-09-08 07:10:00|1931.93|1931.43|1931.42|1930.92|1932.1|1931.6|1930.01|1929.42|1159
1599549300000|2020-09-08 07:15:00|1931.6|1930.8|1930.42|1929.92|1932.24|1931.63|1929.87|1929.37|1084
1599549600000|2020-09-08 07:20:00|1930.43|1929.93|1931.53|1931.03|1932.03|1931.49|1930.17|1929.54|837
1599549900000|2020-09-08 07:25:00|1931.59|1931.09|1932.4|1931.9|1932.97|1932.47|1931.55|1930.9|763
1599550200000|2020-09-08 07:30:00|1932.54|1931.74|1932.81|1932.31|1933.05|1932.44|1931.86|1931.23|805
1599550500000|2020-09-08 07:35:00|1932.78|1932.28|1931.87|1931.37|1932.89|1932.29|1931.36|1930.74|761
1599550800000|2020-09-08 07:40:00|1931.85|1931.35|1932.73|1932.23|1932.82|1932.26|1931.85|1931.24|689
1599551100000|2020-09-08 07:45:00|1932.76|1932.26|1931.63|1931.13|1932.86|1932.27|1931.36|1930.81|770
1599551400000|2020-09-08 07:50:00|1931.79|1930.99|1932.56|1932.06|1933.08|1932.53|1931.6|1930.92|787
1599551700000|2020-09-08 07:55:00|1932.47|1931.97|1931.77|1931.27|1932.66|1932.15|1931.51|1930.95|649
1599552000000|2020-09-08 08:00:00|1931.81|1931.31|1931.5|1931|1932.84|1932.3|1931.42|1930.92|765
1599552300000|2020-09-08 08:05:00|1931.52|1931.02|1931.41|1930.91|1931.87|1931.26|1931.09|1930.44|810
1599552600000|2020-09-08 08:10:00|1931.4|1930.9|1930.24|1929.74|1931.54|1930.98|1930.06|1929.56|738
1599552900000|2020-09-08 08:15:00|1930.26|1929.76|1929.3|1928.8|1930.31|1929.81|1928.3|1927.75|1203
1599553200000|2020-09-08 08:20:00|1929.25|1928.75|1928.17|1927.67|1929.45|1928.87|1928.15|1927.65|960
1599553500000|2020-09-08 08:25:00|1928.18|1927.68|1929.18|1928.68|1929.3|1928.74|1927.61|1927.11|1005
1599553800000|2020-09-08 08:30:00|1929.23|1928.73|1928.57|1928.07|1929.64|1929.14|1928.51|1928.01|780
1599554100000|2020-09-08 08:35:00|1928.58|1928.08|1929.39|1928.89|1929.47|1928.97|1928.01|1927.51|850
1599554400000|2020-09-08 08:40:00|1929.36|1928.86|1927.55|1927.05|1929.66|1929.03|1927.15|1926.58|934
1599554700000|2020-09-08 08:45:00|1927.57|1927.07|1927.45|1926.95|1928.24|1927.74|1926.91|1926.41|1075
1599555000000|2020-09-08 08:50:00|1927.44|1926.94|1924.95|1924.45|1927.71|1927.21|1924.79|1924.25|890
1599555300000|2020-09-08 08:55:00|1924.94|1924.44|1923.9|1923.4|1925.91|1925.28|1923.68|1923.17|1051
1599555600000|2020-09-08 09:00:00|1924|1923.5|1924.33|1923.83|1924.56|1924.06|1923.01|1922.39|1061
1599555900000|2020-09-08 09:05:00|1924.35|1923.85|1925.61|1925.11|1925.74|1925.12|1924.18|1923.6|891
1599556200000|2020-09-08 09:10:00|1925.63|1925.13|1925.6|1925.1|1925.87|1925.23|1925.27|1924.77|721
1599556500000|2020-09-08 09:15:00|1925.61|1925.11|1925.55|1925.05|1925.76|1925.26|1925.31|1924.81|659
1599556800000|2020-09-08 09:20:00|1925.53|1925.03|1925.33|1924.83|1925.75|1925.25|1925.06|1924.56|780
1599557100000|2020-09-08 09:25:00|1925.31|1924.81|1925.02|1924.52|1925.6|1925.1|1924.85|1924.21|826
1599557400000|2020-09-08 09:30:00|1924.96|1924.46|1921.26|1920.76|1925.28|1924.67|1920.77|1920.19|1230
1599557700000|2020-09-08 09:35:00|1921.27|1920.77|1921.45|1920.95|1922.02|1921.52|1921.11|1920.61|909
1599558000000|2020-09-08 09:40:00|1921.46|1920.96|1919.58|1919.08|1921.61|1921.04|1917.44|1916.94|1309
1599558300000|2020-09-08 09:45:00|1919.56|1919.06|1918.71|1918.21|1920.08|1919.58|1917.89|1917.39|1108
1599558600000|2020-09-08 09:50:00|1918.7|1918.2|1920.73|1920.23|1921.42|1920.85|1918.7|1918.15|1248
1599558900000|2020-09-08 09:55:00|1920.74|1920.24|1920.19|1919.69|1921.63|1921.13|1920.09|1919.59|1050
1599559200000|2020-09-08 10:00:00|1920.15|1919.65|1919.23|1918.73|1920.15|1919.65|1918.17|1917.57|1128
1599559500000|2020-09-08 10:05:00|1919.22|1918.72|1913.86|1913.36|1919.34|1918.84|1913.84|1913.34|1300
1599559800000|2020-09-08 10:10:00|1913.87|1913.37|1912.35|1911.55|1913.99|1913.39|1911.43|1910.78|1465
1599560100000|2020-09-08 10:15:00|1912.33|1911.53|1914.42|1913.92|1914.64|1914.01|1912.06|1911.43|1161
1599560400000|2020-09-08 10:20:00|1914.39|1913.89|1915.8|1915.3|1916.18|1915.58|1913.97|1913.39|994
1599560700000|2020-09-08 10:25:00|1915.88|1915.38|1914.95|1914.45|1918.92|1918.35|1914.81|1914.31|1284
1599561000000|2020-09-08 10:30:00|1914.98|1914.48|1912.87|1912.37|1915.34|1914.84|1912.86|1912.36|1034
1599561300000|2020-09-08 10:35:00|1912.93|1912.43|1914.67|1913.87|1915.34|1914.74|1912.01|1911.5|1086
1599561600000|2020-09-08 10:40:00|1914.65|1913.85|1917.19|1916.69|1917.72|1917.22|1913.86|1913.21|945
1599561900000|2020-09-08 10:45:00|1917.18|1916.68|1921.39|1920.89|1921.39|1920.89|1915.9|1915.4|1027
1599562200000|2020-09-08 10:50:00|1921.06|1920.56|1919.08|1918.58|1921.11|1920.61|1917.56|1916.98|1398
1599562500000|2020-09-08 10:55:00|1919.1|1918.6|1916.55|1915.75|1919.26|1918.76|1916.37|1915.75|1038
1599562800000|2020-09-08 11:00:00|1916.42|1915.92|1918.23|1917.73|1918.49|1917.88|1915.94|1915.3|1175
1599563100000|2020-09-08 11:05:00|1918.3|1917.5|1915.4|1914.9|1918.3|1917.61|1914.74|1914.19|1098
1599563400000|2020-09-08 11:10:00|1915.41|1914.91|1917.5|1917|1918.82|1918.22|1915.03|1914.41|1137
1599563700000|2020-09-08 11:15:00|1917.62|1917.12|1916.73|1916.23|1917.92|1917.42|1916.45|1915.89|937
1599564000000|2020-09-08 11:20:00|1916.75|1916.25|1916.72|1916.22|1916.81|1916.31|1916.04|1915.54|787
1599564300000|2020-09-08 11:25:00|1916.71|1916.21|1919.17|1918.67|1919.68|1919.18|1916.54|1916.01|805
1599564600000|2020-09-08 11:30:00|1919.15|1918.65|1919.26|1918.76|1919.41|1918.83|1918.12|1917.62|742
1599564900000|2020-09-08 11:35:00|1919.23|1918.73|1916.51|1916.01|1919.62|1919.11|1915.76|1915.26|1042
1599565200000|2020-09-08 11:40:00|1916.49|1915.99|1913.25|1912.45|1916.76|1916.03|1912.33|1911.78|1435
1599565500000|2020-09-08 11:45:00|1913.28|1912.48|1912.02|1911.52|1913.7|1912.99|1908.19|1907.69|1560
1599565800000|2020-09-08 11:50:00|1912.11|1911.61|1915.16|1914.66|1915.66|1915.14|1911.69|1911.09|1344
1599566100000|2020-09-08 11:55:00|1915.19|1914.69|1916.25|1915.75|1919.05|1918.55|1914.83|1914.19|1383
1599566400000|2020-09-08 12:00:00|1916.16|1915.66|1918.53|1918.03|1919.91|1919.26|1915.26|1914.65|1474
1599566700000|2020-09-08 12:05:00|1918.54|1918.04|1917.51|1917.01|1918.81|1918.18|1916.45|1915.89|1187
1599567000000|2020-09-08 12:10:00|1917.47|1916.97|1916.6|1916.1|1918.55|1917.93|1915.91|1915.41|1273
1599567300000|2020-09-08 12:15:00|1916.48|1915.98|1918.02|1917.52|1918.08|1917.58|1914.22|1913.67|1372
1599567600000|2020-09-08 12:20:00|1918.16|1917.36|1920.27|1919.77|1920.5|1919.93|1917.3|1916.8|1524
1599567900000|2020-09-08 12:25:00|1920.26|1919.76|1918.96|1918.46|1921.09|1920.59|1918.92|1918.42|1348
1599568200000|2020-09-08 12:30:00|1918.98|1918.48|1919.19|1918.69|1920.69|1920.15|1918.33|1917.83|1462
1599568500000|2020-09-08 12:35:00|1919.22|1918.72|1914.6|1914.1|1919.72|1919.16|1914.02|1913.39|1623
1599568800000|2020-09-08 12:40:00|1914.61|1914.11|1915.65|1915.15|1917.83|1917.33|1914.2|1913.64|1432
1599569100000|2020-09-08 12:45:00|1915.78|1914.98|1914.05|1913.55|1916.06|1915.48|1914.05|1913.53|1305
1599569400000|2020-09-08 12:50:00|1914.07|1913.57|1912.93|1912.43|1914.14|1913.64|1911.89|1911.28|1582
1599569700000|2020-09-08 12:55:00|1912.78|1912.28|1914.54|1914.04|1915.59|1915.03|1912.47|1911.87|1384
1599570000000|2020-09-08 13:00:00|1914.51|1914.01|1915.09|1914.59|1916.81|1916.24|1912.87|1912.29|1654
1599570300000|2020-09-08 13:05:00|1915.1|1914.6|1912.81|1912.31|1915.41|1914.77|1911.46|1910.96|1603
1599570600000|2020-09-08 13:10:00|1912.75|1912.25|1912.23|1911.73|1915.73|1915.23|1911.9|1911.4|1568
1599570900000|2020-09-08 13:15:00|1912.31|1911.81|1914.91|1914.41|1915.1|1914.6|1911.45|1910.95|1525
1599571200000|2020-09-08 13:20:00|1914.9|1914.4|1913.8|1913.3|1916.37|1915.82|1913.11|1912.59|1506
1599571500000|2020-09-08 13:25:00|1913.81|1913.31|1911.74|1911.24|1914.3|1913.8|1909.88|1909.38|1648
1599571800000|2020-09-08 13:30:00|1911.71|1911.21|1913.76|1913.26|1915.92|1915.38|1910.74|1910.24|1859
1599572100000|2020-09-08 13:35:00|1913.79|1913.29|1913.06|1912.26|1913.98|1913.41|1910.64|1910.14|1858
1599572400000|2020-09-08 13:40:00|1912.81|1912.31|1909.73|1909.23|1912.81|1912.31|1908.14|1907.64|1874
1599572700000|2020-09-08 13:45:00|1909.64|1909.14|1908.37|1907.87|1910.79|1910.29|1907.86|1907.28|1920
1599573000000|2020-09-08 13:50:00|1908.4|1907.9|1913.03|1912.53|1914.68|1914.18|1906.83|1906.22|1955
1599573300000|2020-09-08 13:55:00|1913.02|1912.52|1913.34|1912.84|1915.22|1914.64|1911.54|1911.04|1957
1599573600000|2020-09-08 14:00:00|1913.35|1912.85|1911.86|1911.36|1914.65|1914.13|1911.35|1910.84|1908
1599573900000|2020-09-08 14:05:00|1911.85|1911.35|1915.42|1914.92|1915.83|1915.24|1910.34|1909.71|1907
1599574200000|2020-09-08 14:10:00|1915.41|1914.91|1918.54|1917.74|1919.14|1918.54|1915.18|1914.59|1823
1599574500000|2020-09-08 14:15:00|1918.46|1917.66|1919.35|1918.85|1921.77|1921.17|1917.55|1917.05|1801
1599574800000|2020-09-08 14:20:00|1919.46|1918.96|1918.94|1918.44|1920.83|1920.21|1917.99|1917.49|1746
1599575100000|2020-09-08 14:25:00|1918.83|1918.33|1923.43|1922.93|1923.55|1922.95|1918.83|1918.33|1837
1599575400000|2020-09-08 14:30:00|1923.41|1922.91|1920.48|1919.98|1926.99|1926.49|1918.4|1917.9|1901
1599575700000|2020-09-08 14:35:00|1920.49|1919.99|1920.78|1920.28|1921.38|1920.83|1917.65|1916.94|1758
1599576000000|2020-09-08 14:40:00|1920.87|1920.37|1920.49|1919.99|1923.03|1922.42|1917.77|1917.27|1741
1599576300000|2020-09-08 14:45:00|1920.52|1920.02|1918.03|1917.53|1922.68|1922.03|1917.72|1917.09|1726
1599576600000|2020-09-08 14:50:00|1918.18|1917.38|1921.07|1920.57|1922.08|1921.57|1918.03|1917.35|1579
1599576900000|2020-09-08 14:55:00|1921.08|1920.58|1921.63|1921.13|1922.38|1921.81|1919.93|1919.37|1620
1599577200000|2020-09-08 15:00:00|1921.62|1921.12|1923.67|1923.17|1923.67|1923.17|1919.96|1919.33|1695
1599577500000|2020-09-08 15:05:00|1923.84|1923.04|1925.74|1925.24|1925.9|1925.25|1921.34|1920.68|1638
1599577800000|2020-09-08 15:10:00|1925.71|1925.21|1926.82|1926.32|1928.09|1927.49|1924.75|1924.13|1724
1599578100000|2020-09-08 15:15:00|1926.84|1926.34|1925.45|1924.95|1927.81|1927.16|1925.35|1924.76|1650
1599578400000|2020-09-08 15:20:00|1925.46|1924.96|1926.54|1926.04|1927.32|1926.67|1924.32|1923.82|1635
1599578700000|2020-09-08 15:25:00|1926.67|1926.17|1928.84|1928.34|1929.48|1928.9|1926.46|1925.96|1589
1599579000000|2020-09-08 15:30:00|1928.87|1928.37|1927.9|1927.4|1929.61|1929.03|1926.59|1926.06|1499
1599579300000|2020-09-08 15:35:00|1928.07|1927.27|1927.49|1926.99|1928.62|1927.97|1927.18|1926.64|1306
1599579600000|2020-09-08 15:40:00|1927.48|1926.98|1928.93|1928.43|1929.04|1928.45|1926.61|1925.81|1409
1599579900000|2020-09-08 15:45:00|1929.08|1928.28|1926.97|1926.47|1929.15|1928.65|1926.69|1926.17|1403
1599580200000|2020-09-08 15:50:00|1927.11|1926.31|1926.6|1926.1|1927.72|1927.1|1925.89|1925.3|1426
1599580500000|2020-09-08 15:55:00|1926.63|1926.13|1928.05|1927.55|1928.94|1928.4|1926.36|1925.86|1233
1599580800000|2020-09-08 16:00:00|1928.03|1927.53|1931.13|1930.63|1931.45|1930.83|1927.11|1926.55|1549
1599581100000|2020-09-08 16:05:00|1931.14|1930.64|1931.56|1931.06|1932.53|1931.93|1930.21|1929.58|1597
1599581400000|2020-09-08 16:10:00|1931.58|1931.08|1934.05|1933.55|1935.23|1934.66|1931.58|1931.08|1624
1599581700000|2020-09-08 16:15:00|1933.99|1933.49|1937.17|1936.67|1937.34|1936.7|1933.72|1933.09|1722
1599582000000|2020-09-08 16:20:00|1937.13|1936.63|1936.36|1935.86|1938.08|1937.39|1936.05|1935.46|1579
1599582300000|2020-09-08 16:25:00|1936.34|1935.84|1934.76|1934.26|1937.3|1936.7|1934.25|1933.75|1350
1599582600000|2020-09-08 16:30:00|1934.75|1934.25|1936.34|1935.84|1936.44|1935.86|1934.25|1933.67|1313
1599582900000|2020-09-08 16:35:00|1936.35|1935.85|1934.81|1934.31|1936.35|1935.85|1934.73|1934.14|1162
1599583200000|2020-09-08 16:40:00|1934.83|1934.33|1936.25|1935.75|1936.76|1936.16|1934.56|1934.06|1057
1599583500000|2020-09-08 16:45:00|1936.21|1935.71|1938.14|1937.34|1938.42|1937.81|1935.93|1935.43|1264
1599583800000|2020-09-08 16:50:00|1938.15|1937.35|1937.51|1937.01|1938.35|1937.59|1936.77|1936.17|1098
1599584100000|2020-09-08 16:55:00|1937.53|1937.03|1939.4|1938.6|1939.59|1938.97|1937.28|1936.64|1104
1599584400000|2020-09-08 17:00:00|1939.41|1938.61|1936.64|1936.14|1940.22|1939.72|1936.56|1935.97|1416
1599584700000|2020-09-08 17:05:00|1936.61|1936.11|1936.61|1936.11|1937.44|1936.77|1935.92|1935.33|1133
1599585000000|2020-09-08 17:10:00|1936.57|1936.07|1938.35|1937.85|1938.76|1938.23|1936.48|1935.98|1129
1599585300000|2020-09-08 17:15:00|1938.31|1937.81|1938.5|1938|1939.53|1938.91|1938.31|1937.73|1148
1599585600000|2020-09-08 17:20:00|1938.58|1938.08|1937.52|1937.02|1939.01|1938.33|1937.23|1936.67|1109
1599585900000|2020-09-08 17:25:00|1937.51|1937.01|1935.89|1935.39|1937.51|1937.01|1935.67|1935.17|1088
1599586200000|2020-09-08 17:30:00|1935.88|1935.38|1937.8|1937.3|1938.48|1937.98|1935.84|1935.34|1077
1599586500000|2020-09-08 17:35:00|1937.83|1937.33|1938.72|1938.22|1939.53|1938.97|1937.8|1937.3|1150
1599586800000|2020-09-08 17:40:00|1938.74|1938.24|1938.17|1937.67|1939.14|1938.54|1938.15|1937.65|939
1599587100000|2020-09-08 17:45:00|1938.16|1937.66|1940.39|1939.89|1940.68|1940.18|1938.16|1937.66|1099
1599587400000|2020-09-08 17:50:00|1940.38|1939.88|1940.11|1939.61|1941.16|1940.66|1939.87|1939.37|1208
1599587700000|2020-09-08 17:55:00|1940.08|1939.58|1940.19|1939.69|1940.48|1939.98|1939.74|1939.24|932
1599588000000|2020-09-08 18:00:00|1940.24|1939.74|1938.86|1938.36|1940.77|1940.22|1938.7|1938.2|1039
1599588300000|2020-09-08 18:05:00|1938.83|1938.33|1938.88|1938.38|1939.29|1938.79|1938.42|1937.92|936
1599588600000|2020-09-08 18:10:00|1938.87|1938.37|1937.49|1936.99|1939.23|1938.73|1937.46|1936.96|947
1599588900000|2020-09-08 18:15:00|1937.47|1936.97|1936.96|1936.46|1938.66|1937.96|1936.31|1935.81|1085
1599589200000|2020-09-08 18:20:00|1936.95|1936.45|1935.99|1935.49|1937.33|1936.83|1935.61|1935.11|1016
1599589500000|2020-09-08 18:25:00|1935.97|1935.47|1936.97|1936.47|1937.84|1937.34|1935.87|1935.37|978
1599589800000|2020-09-08 18:30:00|1936.94|1936.44|1936.77|1936.27|1937.8|1937.3|1936.49|1935.95|761
1599590100000|2020-09-08 18:35:00|1936.78|1936.28|1933.18|1932.68|1936.91|1936.41|1932.91|1932.36|966
1599590400000|2020-09-08 18:40:00|1933.22|1932.72|1933.07|1932.57|1934.9|1934.4|1933.01|1932.51|1106
1599590700000|2020-09-08 18:45:00|1933.14|1932.64|1933.05|1932.55|1934.66|1934.16|1932.58|1932|1144
1599591000000|2020-09-08 18:50:00|1932.95|1932.45|1930.97|1930.47|1933.92|1933.4|1930.56|1929.99|1228
1599591300000|2020-09-08 18:55:00|1930.96|1930.46|1932.19|1931.69|1933.36|1932.75|1930.56|1929.99|1208
1599591600000|2020-09-08 19:00:00|1932.1|1931.6|1930.06|1929.56|1932.64|1932.06|1929.56|1929.06|1209
1599591900000|2020-09-08 19:05:00|1930.11|1929.61|1930.64|1930.14|1930.83|1930.21|1928.34|1927.84|1266
1599592200000|2020-09-08 19:10:00|1930.63|1930.13|1931.97|1931.47|1932.54|1931.9|1929.56|1928.91|1055
1599592500000|2020-09-08 19:15:00|1931.96|1931.46|1931.3|1930.8|1932.54|1932.04|1930.84|1930.28|1122
1599592800000|2020-09-08 19:20:00|1931.34|1930.84|1932.57|1932.07|1933.38|1932.78|1931.01|1930.43|1049
1599593100000|2020-09-08 19:25:00|1932.56|1932.06|1932.46|1931.96|1934.1|1933.6|1932.18|1931.55|1091
1599593400000|2020-09-08 19:30:00|1932.47|1931.97|1932.25|1931.75|1933.28|1932.78|1932.08|1931.58|850
1599593700000|2020-09-08 19:35:00|1932.27|1931.77|1933.5|1933|1934.24|1933.6|1932.23|1931.73|949
1599594000000|2020-09-08 19:40:00|1933.51|1933.01|1933.64|1933.14|1934.17|1933.55|1933.13|1932.49|922
1599594300000|2020-09-08 19:45:00|1933.73|1933.23|1934.51|1934.01|1934.51|1934.01|1933.27|1932.62|1117
1599594600000|2020-09-08 19:50:00|1934.38|1933.88|1932.89|1932.39|1934.38|1933.88|1932.74|1932.17|1082
1599594900000|2020-09-08 19:55:00|1933.1|1932.3|1931.24|1930.74|1933.1|1932.53|1931.14|1930.51|1189
1599595200000|2020-09-08 20:00:00|1931.26|1930.76|1930.44|1929.64|1932.73|1932.2|1930.21|1929.55|891
1599595500000|2020-09-08 20:05:00|1930.35|1929.85|1930.49|1929.69|1930.54|1929.94|1929.1|1928.31|824
1599595800000|2020-09-08 20:10:00|1930.48|1929.68|1929.05|1928.55|1931.32|1930.82|1928.78|1928.27|901
1599596100000|2020-09-08 20:15:00|1929.2|1928.4|1928.62|1928.12|1929.62|1929.12|1928.62|1928.1|575
1599596400000|2020-09-08 20:20:00|1928.65|1928.15|1930.89|1930.39|1931.14|1930.64|1928.08|1927.58|597
1599596700000|2020-09-08 20:25:00|1930.88|1930.38|1932.4|1931.9|1932.45|1931.91|1930.15|1929.58|439
1599597000000|2020-09-08 20:30:00|1932.38|1931.88|1932.76|1931.96|1933.42|1932.75|1931.99|1931.31|470
1599597300000|2020-09-08 20:35:00|1932.73|1931.93|1932.34|1931.54|1933.3|1932.55|1932.23|1931.43|183
1599597600000|2020-09-08 20:40:00|1932.37|1931.57|1932.37|1931.87|1932.58|1931.94|1932.13|1931.33|214
1599597900000|2020-09-08 20:45:00|1932.4|1931.9|1932.27|1931.47|1932.73|1932.06|1931.8|1931.17|279
1599598200000|2020-09-08 20:50:00|1932.25|1931.45|1932.08|1931.28|1932.48|1931.68|1930.88|1930.1|254
1599598500000|2020-09-08 20:55:00|1932.09|1931.29|1932.18|1931.38|1933.05|1931.39|1931.43|1930.55|271
1599602400000|2020-09-08 22:00:00|1932.56|1931.76|1932.18|1931.38|1934.31|1931.99|1931.78|1930.04|572
1599602700000|2020-09-08 22:05:00|1932.23|1931.43|1931.3|1930.5|1934.31|1932.62|1931.18|1929|609
1599603000000|2020-09-08 22:10:00|1931.29|1930.49|1930.58|1929.78|1932.58|1930.86|1930.58|1929.3|518
1599603300000|2020-09-08 22:15:00|1930.56|1929.76|1931.23|1930.43|1932.15|1930.74|1930.53|1929.4|366
1599603600000|2020-09-08 22:20:00|1931.31|1930.51|1931.25|1930.45|1931.6|1930.91|1930.92|1930.15|380
1599603900000|2020-09-08 22:25:00|1931.29|1930.49|1931.07|1930.27|1931.56|1930.76|1930.85|1930.05|262
1599604200000|2020-09-08 22:30:00|1930.93|1930.13|1931.13|1930.33|1931.33|1930.53|1930.76|1929.96|274
1599604500000|2020-09-08 22:35:00|1931|1930.5|1930.48|1929.68|1932.13|1930.85|1930.42|1929.62|252
1599604800000|2020-09-08 22:40:00|1930.49|1929.69|1930.81|1930.01|1931.44|1930.64|1930.43|1929.63|241
1599605100000|2020-09-08 22:45:00|1930.84|1930.04|1930.8|1930|1931.01|1930.31|1930.49|1929.85|159
1599605400000|2020-09-08 22:50:00|1930.81|1930.01|1930.86|1930.06|1931.06|1930.26|1930.66|1929.86|189
1599605700000|2020-09-08 22:55:00|1930.85|1930.05|1931.33|1930.53|1931.43|1930.76|1930.72|1929.99|266
1599606000000|2020-09-08 23:00:00|1931.39|1930.59|1931.18|1930.38|1931.55|1930.75|1930.9|1930.17|262
1599606300000|2020-09-08 23:05:00|1931.25|1930.45|1931.3|1930.5|1931.69|1930.95|1931|1930.2|238
1599606600000|2020-09-08 23:10:00|1931.34|1930.54|1931.63|1930.83|1931.66|1930.98|1931.03|1930.28|229
1599606900000|2020-09-08 23:15:00|1931.54|1930.74|1931.92|1931.12|1932.29|1931.53|1931.26|1930.53|312
1599607200000|2020-09-08 23:20:00|1931.93|1931.13|1931.8|1931|1932.09|1931.34|1931.52|1930.9|264
1599607500000|2020-09-08 23:25:00|1931.85|1931.05|1931.84|1931.04|1931.95|1931.3|1931.53|1930.9|211
1599607800000|2020-09-08 23:30:00|1931.88|1931.08|1931.89|1931.39|1932.23|1931.43|1931.68|1931.08|185
1599608100000|2020-09-08 23:35:00|1931.83|1931.33|1932.02|1931.22|1932.11|1931.49|1931.66|1931.01|287
1599608400000|2020-09-08 23:40:00|1931.8|1931.3|1931.8|1931|1932.26|1931.58|1931.57|1930.89|320
1599608700000|2020-09-08 23:45:00|1931.74|1931.24|1930.75|1929.95|1931.98|1931.48|1930.52|1929.89|472
1599609000000|2020-09-08 23:50:00|1930.72|1929.92|1930.72|1929.92|1930.94|1930.26|1930.13|1929.59|377
1599609300000|2020-09-08 23:55:00|1930.77|1929.97|1930.67|1929.87|1930.85|1930.23|1930.41|1929.77|259
1599609600000|2020-09-09 00:00:00|1930.66|1929.86|1930.16|1929.36|1931.07|1930.48|1930.09|1929.29|532
1599609900000|2020-09-09 00:05:00|1930.23|1929.43|1929.28|1928.48|1930.39|1929.72|1928.76|1927.96|746
1599610200000|2020-09-09 00:10:00|1929.27|1928.47|1930.18|1929.38|1930.33|1929.79|1928.57|1927.77|640
1599610500000|2020-09-09 00:15:00|1930.19|1929.39|1930.76|1930.26|1931.06|1930.4|1929.97|1929.17|670
1599610800000|2020-09-09 00:20:00|1930.84|1930.34|1930.65|1930.15|1931.07|1930.46|1930.36|1929.56|583
1599611100000|2020-09-09 00:25:00|1930.71|1929.91|1930.01|1929.51|1930.82|1930.1|1929.93|1929.13|552
1599611400000|2020-09-09 00:30:00|1930.06|1929.56|1929.69|1929.19|1930.45|1929.76|1929.33|1928.53|573
1599611700000|2020-09-09 00:35:00|1929.84|1929.04|1930.31|1929.51|1930.47|1929.81|1929.71|1928.91|358
1599612000000|2020-09-09 00:40:00|1930.33|1929.53|1929.27|1928.47|1930.8|1930.21|1929|1928.28|586
1599612300000|2020-09-09 00:45:00|1929.25|1928.45|1929.24|1928.74|1929.6|1928.99|1928.79|1928.26|472
1599612600000|2020-09-09 00:50:00|1929.25|1928.75|1929.78|1929.28|1930.12|1929.53|1929.25|1928.6|525
1599612900000|2020-09-09 00:55:00|1929.73|1929.23|1929.29|1928.49|1929.73|1929.23|1928.68|1928.03|571
1599613200000|2020-09-09 01:00:00|1929.3|1928.5|1925.84|1925.04|1929.85|1929.28|1925.29|1924.49|1378
1599613500000|2020-09-09 01:05:00|1925.8|1925|1925.39|1924.59|1927.03|1926.41|1924.85|1924.31|968
1599613800000|2020-09-09 01:10:00|1925.44|1924.64|1925.87|1925.37|1926.14|1925.59|1923.35|1922.55|1092
1599614100000|2020-09-09 01:15:00|1925.99|1925.19|1925.23|1924.43|1926.91|1926.22|1924.17|1923.49|848
1599614400000|2020-09-09 01:20:00|1925.29|1924.49|1925.12|1924.32|1925.69|1924.99|1923.7|1922.9|857
1599614700000|2020-09-09 01:25:00|1925.13|1924.33|1926.66|1925.86|1926.92|1926.27|1924.84|1924.22|766
1599615000000|2020-09-09 01:30:00|1926.69|1925.89|1927.44|1926.64|1927.64|1927.04|1925.93|1925.17|1013
1599615300000|2020-09-09 01:35:00|1927.46|1926.66|1928.27|1927.77|1928.78|1927.98|1927.23|1926.66|744
1599615600000|2020-09-09 01:40:00|1928.38|1927.88|1928.4|1927.6|1928.9|1928.28|1928.13|1927.46|712
1599615900000|2020-09-09 01:45:00|1928.39|1927.59|1927.73|1927.23|1928.78|1928.15|1927.39|1926.71|809
1599616200000|2020-09-09 01:50:00|1927.7|1927.2|1927.42|1926.62|1928.15|1927.39|1926.99|1926.32|587
1599616500000|2020-09-09 01:55:00|1927.31|1926.51|1928.76|1927.96|1929.19|1928.39|1926.94|1926.16|798
1599616800000|2020-09-09 02:00:00|1928.74|1927.94|1927.96|1927.46|1929.1|1928.49|1927.63|1926.97|812
1599617100000|2020-09-09 02:05:00|1927.73|1927.23|1927.6|1926.8|1928.7|1928.04|1927.44|1926.64|735
1599617400000|2020-09-09 02:10:00|1927.59|1926.79|1928.84|1928.04|1928.95|1928.15|1927.47|1926.67|649
1599617700000|2020-09-09 02:15:00|1928.71|1927.91|1928.88|1928.08|1929.39|1928.67|1928.52|1927.9|591
1599618000000|2020-09-09 02:20:00|1928.87|1928.07|1928.99|1928.19|1929.12|1928.5|1928.67|1927.99|297
1599618300000|2020-09-09 02:25:00|1928.95|1928.15|1928.95|1928.45|1929.2|1928.52|1928.61|1927.89|379
1599618600000|2020-09-09 02:30:00|1928.97|1928.47|1926.67|1925.87|1929.13|1928.53|1926.57|1925.77|928
1599618900000|2020-09-09 02:35:00|1926.68|1925.88|1926.5|1925.7|1927.06|1926.26|1924.91|1924.11|918
1599619200000|2020-09-09 02:40:00|1926.49|1925.69|1926.71|1925.91|1926.9|1926.1|1926.08|1925.28|441
1599619500000|2020-09-09 02:45:00|1926.72|1925.92|1927.04|1926.24|1927.21|1926.56|1926.18|1925.38|469
1599619800000|2020-09-09 02:50:00|1927.05|1926.25|1927.03|1926.23|1927.25|1926.58|1926.72|1925.92|400
1599620100000|2020-09-09 02:55:00|1927.02|1926.22|1926.25|1925.45|1927.2|1926.4|1926.22|1925.42|361
1599620400000|2020-09-09 03:00:00|1926.23|1925.43|1926.24|1925.44|1926.71|1925.91|1925.99|1925.19|421
1599620700000|2020-09-09 03:05:00|1926.25|1925.45|1926.81|1926.01|1927.14|1926.36|1926.15|1925.35|413
1599621000000|2020-09-09 03:10:00|1926.82|1926.02|1927.42|1926.62|1927.52|1926.8|1926.45|1925.65|513
1599621300000|2020-09-09 03:15:00|1927.43|1926.63|1928.13|1927.33|1928.36|1927.74|1927.27|1926.51|542
1599621600000|2020-09-09 03:20:00|1928.11|1927.31|1928.07|1927.27|1928.38|1927.58|1927.63|1926.83|501
1599621900000|2020-09-09 03:25:00|1928.19|1927.39|1928.02|1927.22|1928.31|1927.58|1927.37|1926.81|489
1599622200000|2020-09-09 03:30:00|1928.07|1927.27|1928.51|1927.71|1928.53|1927.73|1927.58|1926.78|384
1599622500000|2020-09-09 03:35:00|1928.43|1927.63|1929.13|1928.33|1929.22|1928.48|1928.03|1927.33|558
1599622800000|2020-09-09 03:40:00|1929.12|1928.32|1929.37|1928.57|1929.88|1929.21|1928.95|1928.3|586
1599623100000|2020-09-09 03:45:00|1929.36|1928.56|1929.19|1928.39|1929.6|1928.95|1928.91|1928.26|378
1599623400000|2020-09-09 03:50:00|1929.18|1928.38|1929.63|1928.83|1929.89|1929.15|1928.95|1928.28|366
1599623700000|2020-09-09 03:55:00|1929.58|1928.78|1930.66|1929.86|1930.84|1930.1|1929.42|1928.77|451
1599624000000|2020-09-09 04:00:00|1930.68|1929.88|1930.27|1929.47|1930.8|1930|1929.99|1929.24|410
1599624300000|2020-09-09 04:05:00|1930.3|1929.5|1930.28|1929.48|1930.45|1929.83|1929.91|1929.24|225
1599624600000|2020-09-09 04:10:00|1930.3|1929.5|1930.4|1929.6|1930.45|1929.79|1929.89|1929.25|235
1599624900000|2020-09-09 04:15:00|1930.37|1929.57|1930.55|1929.75|1930.79|1930.19|1930.1|1929.41|352
1599625200000|2020-09-09 04:20:00|1930.57|1929.77|1930.61|1929.81|1930.76|1929.97|1930.25|1929.53|234
1599625500000|2020-09-09 04:25:00|1930.57|1929.77|1930.23|1929.43|1930.73|1930.08|1929.85|1929.22|325
1599625800000|2020-09-09 04:30:00|1930.17|1929.37|1930.45|1929.65|1930.79|1930.13|1930.11|1929.31|399
1599626100000|2020-09-09 04:35:00|1930.52|1929.72|1930.14|1929.34|1930.52|1929.86|1929.59|1928.91|450
1599626400000|2020-09-09 04:40:00|1930.15|1929.35|1930.2|1929.4|1930.79|1930.2|1929.76|1929.15|385
1599626700000|2020-09-09 04:45:00|1930.31|1929.51|1929.82|1929.02|1930.33|1929.68|1929.54|1928.91|272
1599627000000|2020-09-09 04:50:00|1929.81|1929.01|1929.69|1928.89|1930.01|1929.39|1929.48|1928.85|236
1599627300000|2020-09-09 04:55:00|1929.7|1928.9|1929.8|1929.3|1930.06|1929.38|1929.47|1928.86|198
1599627600000|2020-09-09 05:00:00|1929.76|1929.26|1929.88|1929.08|1930.21|1929.56|1929.62|1928.94|320
1599627900000|2020-09-09 05:05:00|1929.89|1929.09|1930.52|1929.72|1930.79|1930.17|1929.68|1929.04|308
1599628200000|2020-09-09 05:10:00|1930.4|1929.9|1930.54|1929.74|1930.87|1930.22|1930.29|1929.64|329
1599628500000|2020-09-09 05:15:00|1930.36|1929.86|1932.85|1932.35|1933.11|1932.41|1930.36|1929.76|708
1599628800000|2020-09-09 05:20:00|1932.86|1932.36|1932.1|1931.6|1933.37|1932.73|1931.76|1931.14|783
1599629100000|2020-09-09 05:25:00|1932.11|1931.61|1932.42|1931.62|1932.82|1932.1|1931.99|1931.29|368
1599629400000|2020-09-09 05:30:00|1932.2|1931.7|1934.55|1933.75|1934.98|1934.27|1932.2|1931.7|1116
1599629700000|2020-09-09 05:35:00|1934.56|1933.76|1933.46|1932.96|1934.67|1934.06|1933.23|1932.67|885
1599630000000|2020-09-09 05:40:00|1933.41|1932.91|1931.58|1930.78|1933.61|1933|1931.13|1930.44|927
1599630300000|2020-09-09 05:45:00|1931.6|1930.8|1929.65|1929.15|1931.92|1931.17|1929.36|1928.7|962
1599630600000|2020-09-09 05:50:00|1929.72|1929.22|1930.17|1929.37|1930.39|1929.7|1929.17|1928.66|806
1599630900000|2020-09-09 05:55:00|1930.02|1929.52|1928.55|1927.75|1930.28|1929.63|1928.26|1927.52|645
1599631200000|2020-09-09 06:00:00|1928.56|1927.76|1928.83|1928.33|1928.96|1928.36|1927.48|1926.83|1025
1599631500000|2020-09-09 06:05:00|1928.84|1928.34|1927.92|1927.42|1929.46|1928.78|1927.72|1927.08|809
1599631800000|2020-09-09 06:10:00|1927.93|1927.43|1926.39|1925.59|1928.09|1927.44|1925.64|1924.96|1141
1599632100000|2020-09-09 06:15:00|1926.43|1925.63|1924.92|1924.42|1927.09|1926.47|1924.29|1923.64|1229
1599632400000|2020-09-09 06:20:00|1924.9|1924.4|1925.67|1924.87|1925.92|1925.3|1924.37|1923.84|1012
1599632700000|2020-09-09 06:25:00|1925.52|1925.02|1927.75|1927.25|1927.92|1927.29|1925.07|1924.45|1090
1599633000000|2020-09-09 06:30:00|1927.78|1927.28|1926.71|1925.91|1929.39|1928.75|1926.65|1925.85|1216
1599633300000|2020-09-09 06:35:00|1926.74|1925.94|1926.52|1925.72|1927.58|1926.91|1926.09|1925.42|997
1599633600000|2020-09-09 06:40:00|1926.53|1925.73|1926.71|1925.91|1927|1926.2|1925.62|1924.99|983
1599633900000|2020-09-09 06:45:00|1926.69|1925.89|1927.5|1926.7|1928.39|1927.8|1926.34|1925.67|1077
1599634200000|2020-09-09 06:50:00|1927.49|1926.69|1926.21|1925.71|1927.55|1926.75|1926.08|1925.43|840
1599634500000|2020-09-09 06:55:00|1926.22|1925.72|1927.41|1926.91|1927.75|1927.11|1926.2|1925.53|823
1599634800000|2020-09-09 07:00:00|1927.56|1926.76|1927.33|1926.83|1928.9|1928.26|1927.33|1926.68|1046
1599635100000|2020-09-09 07:05:00|1927.32|1926.82|1927.53|1926.73|1928.14|1927.34|1926.37|1925.8|933
1599635400000|2020-09-09 07:10:00|1927.47|1926.67|1929.05|1928.55|1929.08|1928.55|1927.41|1926.61|974
1599635700000|2020-09-09 07:15:00|1929.1|1928.6|1928.54|1927.74|1929.92|1929.12|1927.79|1926.99|1103
1599636000000|2020-09-09 07:20:00|1928.56|1927.76|1928.17|1927.37|1928.96|1928.34|1928.16|1927.36|870
1599636300000|2020-09-09 07:25:00|1928.2|1927.4|1927.94|1927.14|1928.51|1927.87|1927.68|1926.88|851
1599636600000|2020-09-09 07:30:00|1927.95|1927.15|1930.55|1929.75|1930.72|1929.94|1927.94|1927.14|941
1599636900000|2020-09-09 07:35:00|1930.57|1929.77|1931.37|1930.87|1932.01|1931.33|1930.23|1929.56|1150
1599637200000|2020-09-09 07:40:00|1931.52|1930.72|1933.8|1933|1933.85|1933.09|1931.31|1930.64|1291
1599637500000|2020-09-09 07:45:00|1933.79|1932.99|1932.54|1931.74|1934.29|1933.64|1932.14|1931.42|1152
1599637800000|2020-09-09 07:50:00|1932.53|1931.73|1931.65|1930.85|1932.65|1931.89|1931.48|1930.82|926
1599638100000|2020-09-09 07:55:00|1931.63|1930.83|1932.35|1931.55|1932.98|1932.18|1931.42|1930.81|922
1599638400000|2020-09-09 08:00:00|1932.18|1931.68|1933.97|1933.17|1934.74|1933.96|1932.17|1931.46|1288
1599638700000|2020-09-09 08:05:00|1933.95|1933.15|1932.43|1931.63|1934.68|1933.88|1932.24|1931.44|1049
1599639000000|2020-09-09 08:10:00|1932.44|1931.64|1932.26|1931.46|1933.31|1932.51|1931.98|1931.31|983
1599639300000|2020-09-09 08:15:00|1932.23|1931.43|1930.18|1929.68|1932.49|1931.69|1929.92|1929.35|1055
1599639600000|2020-09-09 08:20:00|1930.17|1929.67|1929.46|1928.66|1930.38|1929.73|1928.21|1927.68|1113
1599639900000|2020-09-09 08:25:00|1929.43|1928.63|1929.22|1928.42|1929.94|1929.14|1928.84|1928.04|805
1599640200000|2020-09-09 08:30:00|1929.21|1928.41|1929.25|1928.75|1930.06|1929.26|1928.95|1928.32|804
1599640500000|2020-09-09 08:35:00|1929.22|1928.72|1928.06|1927.56|1929.84|1929.2|1927.93|1927.3|915
1599640800000|2020-09-09 08:40:00|1928.25|1927.45|1928.93|1928.13|1929.19|1928.56|1927.27|1926.61|1007
1599641100000|2020-09-09 08:45:00|1928.94|1928.14|1931.58|1930.78|1931.6|1931.01|1928.42|1927.7|1112
1599641400000|2020-09-09 08:50:00|1931.45|1930.95|1932.43|1931.93|1933.04|1932.42|1931.06|1930.46|955
1599641700000|2020-09-09 08:55:00|1932.37|1931.87|1932.25|1931.45|1933.2|1932.52|1931.69|1931.07|1054
1599642000000|2020-09-09 09:00:00|1932.09|1931.59|1930.88|1930.38|1932.57|1931.96|1930.75|1930.14|954
1599642300000|2020-09-09 09:05:00|1930.86|1930.36|1931.16|1930.66|1931.6|1930.96|1930.74|1930.1|805
1599642600000|2020-09-09 09:10:00|1931.28|1930.48|1931.92|1931.12|1932.4|1931.68|1930.52|1929.72|976
1599642900000|2020-09-09 09:15:00|1931.9|1931.1|1930.98|1930.18|1932.54|1931.95|1930.8|1930.17|809
1599643200000|2020-09-09 09:20:00|1930.99|1930.19|1930.31|1929.51|1931.06|1930.41|1930.03|1929.26|771
1599643500000|2020-09-09 09:25:00|1930.32|1929.52|1929.88|1929.38|1930.56|1929.81|1929.66|1929|803
1599643800000|2020-09-09 09:30:00|1929.89|1929.39|1928.98|1928.18|1930.16|1929.51|1928.34|1927.64|889
1599644100000|2020-09-09 09:35:00|1928.96|1928.16|1928.6|1928.1|1929.6|1928.95|1928.22|1927.66|824
1599644400000|2020-09-09 09:40:00|1928.62|1928.12|1928.82|1928.32|1929.38|1928.78|1927.57|1926.88|765
1599644700000|2020-09-09 09:45:00|1928.97|1928.17|1929.17|1928.37|1929.78|1929.12|1928.82|1928.11|777
1599645000000|2020-09-09 09:50:00|1929.19|1928.39|1928.83|1928.33|1929.25|1928.52|1928.6|1927.89|697
1599645300000|2020-09-09 09:55:00|1928.87|1928.37|1929.61|1928.81|1930.02|1929.34|1928.61|1928|719
1599645600000|2020-09-09 10:00:00|1929.58|1928.78|1928.7|1927.9|1929.58|1928.78|1928.37|1927.57|782
1599645900000|2020-09-09 10:05:00|1928.74|1927.94|1927.99|1927.19|1928.86|1928.06|1927.83|1927.03|626
1599646200000|2020-09-09 10:10:00|1927.96|1927.16|1926.72|1925.92|1928.3|1927.5|1926.02|1925.32|893
1599646500000|2020-09-09 10:15:00|1926.67|1925.87|1927.21|1926.41|1927.52|1926.9|1926.46|1925.86|816
1599646800000|2020-09-09 10:20:00|1927.15|1926.35|1926.85|1926.35|1927.67|1927|1926.65|1926.01|718
1599647100000|2020-09-09 10:25:00|1926.87|1926.37|1925.88|1925.08|1927.24|1926.51|1925.46|1924.75|785
1599647400000|2020-09-09 10:30:00|1925.78|1924.98|1925.78|1924.98|1926.19|1925.39|1925.3|1924.71|738
1599647700000|2020-09-09 10:35:00|1925.79|1924.99|1926.32|1925.52|1926.44|1925.72|1925.75|1924.95|706
1599648000000|2020-09-09 10:40:00|1926.35|1925.55|1924.63|1923.83|1926.35|1925.61|1924.24|1923.44|1062
1599648300000|2020-09-09 10:45:00|1924.64|1923.84|1925.14|1924.64|1925.62|1924.98|1924.64|1923.84|815
1599648600000|2020-09-09 10:50:00|1925.32|1924.52|1923.31|1922.81|1925.37|1924.72|1921.48|1920.9|1060
1599648900000|2020-09-09 10:55:00|1923.29|1922.79|1922.82|1922.32|1923.71|1923.1|1922.7|1922.12|1024
1599649200000|2020-09-09 11:00:00|1922.78|1922.28|1922.88|1922.08|1923.89|1923.24|1921.84|1921.28|1279
1599649500000|2020-09-09 11:05:00|1922.89|1922.09|1923.15|1922.35|1923.49|1922.69|1921.8|1921|915
1599649800000|2020-09-09 11:10:00|1923.14|1922.34|1921.25|1920.45|1923.19|1922.39|1920.9|1920.1|995
1599650100000|2020-09-09 11:15:00|1921.26|1920.46|1923.95|1923.15|1923.95|1923.15|1920.56|1919.76|1243
1599650400000|2020-09-09 11:20:00|1923.94|1923.14|1925.08|1924.28|1925.51|1924.89|1923.47|1922.85|1231
1599650700000|2020-09-09 11:25:00|1924.93|1924.43|1925.07|1924.27|1925.37|1924.71|1924.76|1923.96|853
1599651000000|2020-09-09 11:30:00|1925.05|1924.25|1923.59|1922.79|1925.12|1924.62|1922.25|1921.61|1215
1599651300000|2020-09-09 11:35:00|1923.58|1922.78|1923.49|1922.69|1923.85|1923.05|1922.64|1921.88|920
1599651600000|2020-09-09 11:40:00|1923.48|1922.68|1923.74|1922.94|1923.79|1922.99|1922.6|1921.8|809
1599651900000|2020-09-09 11:45:00|1923.71|1922.91|1923.33|1922.53|1924.93|1924.25|1923.03|1922.23|930
1599652200000|2020-09-09 11:50:00|1923.36|1922.56|1925.91|1925.41|1926.26|1925.57|1923.36|1922.56|991
1599652500000|2020-09-09 11:55:00|1926.07|1925.27|1926.26|1925.46|1926.33|1925.74|1925.79|1924.99|977
1599652800000|2020-09-09 12:00:00|1926.24|1925.44|1927.44|1926.94|1927.98|1927.33|1925.03|1924.35|1337
1599653100000|2020-09-09 12:05:00|1927.43|1926.93|1928.64|1927.84|1928.89|1928.22|1926.81|1926.17|1126
1599653400000|2020-09-09 12:10:00|1928.63|1927.83|1926.87|1926.37|1928.63|1927.83|1926.58|1925.92|1066
1599653700000|2020-09-09 12:15:00|1926.86|1926.36|1927.85|1927.35|1928.34|1927.67|1926.5|1925.89|1084
1599654000000|2020-09-09 12:20:00|1927.82|1927.32|1928.37|1927.87|1930.04|1929.29|1927.62|1927.09|1466
1599654300000|2020-09-09 12:25:00|1928.36|1927.86|1931.39|1930.59|1931.57|1930.94|1928.35|1927.72|1234
1599654600000|2020-09-09 12:30:00|1931.38|1930.58|1932.29|1931.49|1932.59|1931.96|1930.86|1930.1|1381
1599654900000|2020-09-09 12:35:00|1932.27|1931.47|1933.94|1933.14|1934.94|1934.14|1931.96|1931.3|1481
1599655200000|2020-09-09 12:40:00|1933.96|1933.16|1934.91|1934.11|1937.24|1936.44|1933.91|1933.16|1446
1599655500000|2020-09-09 12:45:00|1934.8|1934.3|1936.43|1935.63|1937.03|1936.23|1933.38|1932.77|1572
1599655800000|2020-09-09 12:50:00|1936.37|1935.57|1936.1|1935.3|1938.31|1937.75|1934.52|1933.85|1792
1599656100000|2020-09-09 12:55:00|1936.08|1935.28|1936.35|1935.55|1936.96|1936.25|1934.49|1933.69|1629
1599656400000|2020-09-09 13:00:00|1936.33|1935.53|1935.58|1934.78|1938.89|1938.12|1935.28|1934.53|1743
1599656700000|2020-09-09 13:05:00|1935.59|1934.79|1937.46|1936.96|1937.67|1936.98|1935.06|1934.54|1490
1599657000000|2020-09-09 13:10:00|1937.48|1936.98|1940.19|1939.39|1940.65|1939.98|1936.49|1935.69|1788
1599657300000|2020-09-09 13:15:00|1940.13|1939.33|1942.44|1941.64|1943.81|1943.14|1939.69|1939.1|1926
1599657600000|2020-09-09 13:20:00|1942.26|1941.76|1942.13|1941.63|1943.86|1943.23|1941.34|1940.73|1706
1599657900000|2020-09-09 13:25:00|1942.23|1941.73|1943.42|1942.92|1944.98|1944.39|1941.95|1941.38|1628
1599658200000|2020-09-09 13:30:00|1943.45|1942.95|1945.83|1945.33|1946.08|1945.58|1942.92|1942.12|1781
1599658500000|2020-09-09 13:35:00|1945.96|1945.16|1941.05|1940.25|1946.18|1945.45|1940.76|1940.11|1828
1599658800000|2020-09-09 13:40:00|1941.02|1940.22|1944.83|1944.33|1945.25|1944.56|1940.32|1939.52|1821
1599659100000|2020-09-09 13:45:00|1944.91|1944.41|1944.6|1944.1|1946.01|1945.45|1941.93|1941.43|1853
1599659400000|2020-09-09 13:50:00|1944.61|1944.11|1946.29|1945.79|1946.86|1946.28|1944.16|1943.56|1805
1599659700000|2020-09-09 13:55:00|1946.27|1945.77|1947.79|1947.29|1948.93|1948.14|1944.64|1944.07|1719
1599660000000|2020-09-09 14:00:00|1947.65|1947.15|1945.57|1944.77|1949.43|1948.72|1944.59|1943.9|1824
1599660300000|2020-09-09 14:05:00|1945.64|1944.84|1943.88|1943.08|1946.5|1945.71|1943.45|1942.87|1678
1599660600000|2020-09-09 14:10:00|1943.91|1943.11|1946.39|1945.89|1947.71|1946.92|1943.45|1942.8|1704
1599660900000|2020-09-09 14:15:00|1946.38|1945.88|1942.91|1942.41|1947.67|1947.11|1942.91|1942.41|1823
1599661200000|2020-09-09 14:20:00|1942.86|1942.36|1942.35|1941.85|1943.68|1943.12|1941.23|1940.69|1627
1599661500000|2020-09-09 14:25:00|1942.5|1941.7|1946.06|1945.26|1946.46|1945.9|1942.24|1941.7|1521
1599661800000|2020-09-09 14:30:00|1945.92|1945.42|1946.7|1945.9|1946.85|1946.13|1944.2|1943.57|1533
1599662100000|2020-09-09 14:35:00|1946.68|1945.88|1948.03|1947.53|1948.66|1947.99|1946.13|1945.6|1611
1599662400000|2020-09-09 14:40:00|1948.04|1947.54|1946.91|1946.41|1948.93|1948.33|1946.84|1946.32|1553
1599662700000|2020-09-09 14:45:00|1946.94|1946.44|1947.51|1946.71|1949.12|1948.53|1946.92|1946.4|1634
1599663000000|2020-09-09 14:50:00|1947.47|1946.67|1946.17|1945.67|1949.04|1948.51|1946.11|1945.51|1559
1599663300000|2020-09-09 14:55:00|1946.28|1945.48|1945.88|1945.38|1947.17|1946.59|1945.35|1944.77|1514
1599663600000|2020-09-09 15:00:00|1945.9|1945.4|1947.41|1946.91|1948|1947.36|1945.2|1944.54|1522
1599663900000|2020-09-09 15:05:00|1947.42|1946.92|1944.92|1944.12|1947.59|1946.95|1944.6|1944|1443
1599664200000|2020-09-09 15:10:00|1944.81|1944.31|1946.31|1945.51|1947.04|1946.35|1944.21|1943.67|1357
1599664500000|2020-09-09 15:15:00|1946.38|1945.58|1944.67|1943.87|1946.73|1946.14|1944.25|1943.65|1314
1599664800000|2020-09-09 15:20:00|1944.66|1943.86|1944.66|1944.16|1945.77|1945.27|1944.26|1943.64|1201
1599665100000|2020-09-09 15:25:00|1944.72|1944.22|1946.1|1945.6|1946.36|1945.76|1944.51|1943.86|1218
1599665400000|2020-09-09 15:30:00|1946.12|1945.62|1946.59|1945.79|1946.66|1946.12|1945.33|1944.72|1231
1599665700000|2020-09-09 15:35:00|1946.61|1945.81|1944.36|1943.86|1947.14|1946.43|1944.02|1943.31|1275
1599666000000|2020-09-09 15:40:00|1944.34|1943.84|1943.51|1943.01|1944.46|1943.84|1943.33|1942.76|1143
1599666300000|2020-09-09 15:45:00|1943.5|1943|1943.31|1942.81|1944.19|1943.51|1943.14|1942.57|1220
1599666600000|2020-09-09 15:50:00|1943.32|1942.82|1944.41|1943.91|1944.75|1944.1|1943.14|1942.61|1181
1599666900000|2020-09-09 15:55:00|1944.4|1943.9|1943.83|1943.33|1944.58|1943.98|1943.05|1942.42|1173
1599667200000|2020-09-09 16:00:00|1943.84|1943.34|1944.08|1943.58|1944.71|1944.13|1943.8|1943.16|934
1599667500000|2020-09-09 16:05:00|1944.11|1943.61|1944.73|1944.23|1945.13|1944.52|1943.49|1942.85|970
1599667800000|2020-09-09 16:10:00|1944.74|1944.24|1944.87|1944.37|1945.78|1945.13|1944.69|1944.05|967
1599668100000|2020-09-09 16:15:00|1944.84|1944.34|1945.18|1944.68|1945.33|1944.73|1944.55|1944|896
1599668400000|2020-09-09 16:20:00|1945.23|1944.73|1945.09|1944.59|1946.06|1945.37|1945.07|1944.44|949
1599668700000|2020-09-09 16:25:00|1945.1|1944.6|1945.75|1945.25|1945.93|1945.29|1945.01|1944.41|829
1599669000000|2020-09-09 16:30:00|1945.74|1945.24|1946.55|1946.05|1947.05|1946.4|1945.5|1944.91|919
1599669300000|2020-09-09 16:35:00|1946.56|1946.06|1948.33|1947.83|1948.81|1948.23|1946.45|1945.83|968
1599669600000|2020-09-09 16:40:00|1948.3|1947.8|1948.54|1948.04|1949.11|1948.57|1947.81|1947.13|1087
1599669900000|2020-09-09 16:45:00|1948.53|1948.03|1948.45|1947.95|1949.39|1948.83|1948|1947.48|1048
1599670200000|2020-09-09 16:50:00|1948.47|1947.97|1948.87|1948.37|1949.39|1948.89|1948.34|1947.63|944
1599670500000|2020-09-09 16:55:00|1948.88|1948.38|1948.65|1948.15|1949.32|1948.81|1948.48|1947.83|992
1599670800000|2020-09-09 17:00:00|1948.6|1948.1|1948.7|1948.2|1948.97|1948.47|1947.31|1946.69|1128
1599671100000|2020-09-09 17:05:00|1948.84|1948.04|1948.81|1948.31|1949.43|1948.92|1948.53|1947.88|1013
1599671400000|2020-09-09 17:10:00|1948.79|1948.29|1948.39|1947.89|1949.22|1948.59|1948.22|1947.59|1021
1599671700000|2020-09-09 17:15:00|1948.48|1947.68|1948.42|1947.62|1948.99|1948.42|1948.08|1947.51|921
1599672000000|2020-09-09 17:20:00|1948.44|1947.64|1947.09|1946.29|1948.44|1947.64|1947|1946.2|1075
1599672300000|2020-09-09 17:25:00|1947.04|1946.24|1947.39|1946.89|1948.06|1947.43|1945.93|1945.4|1190
1599672600000|2020-09-09 17:30:00|1947.34|1946.84|1947.03|1946.23|1947.45|1946.84|1946.36|1945.61|1011
1599672900000|2020-09-09 17:35:00|1947.08|1946.28|1946.94|1946.14|1947.61|1946.84|1946.75|1946.01|828
1599673200000|2020-09-09 17:40:00|1946.92|1946.12|1946.25|1945.75|1947.48|1946.82|1945.91|1945.33|1004
1599673500000|2020-09-09 17:45:00|1946.26|1945.76|1947.5|1946.7|1947.8|1947.15|1946.11|1945.44|771
1599673800000|2020-09-09 17:50:00|1947.34|1946.84|1947.09|1946.59|1947.79|1947.19|1946.9|1946.25|715
1599674100000|2020-09-09 17:55:00|1946.86|1946.36|1946.3|1945.8|1947.2|1946.57|1946.22|1945.68|777
1599674400000|2020-09-09 18:00:00|1946.31|1945.81|1946.4|1945.9|1947.03|1946.53|1945.71|1945.09|844
1599674700000|2020-09-09 18:05:00|1946.43|1945.93|1945.87|1945.37|1946.61|1945.99|1945.73|1945.13|756
1599675000000|2020-09-09 18:10:00|1946.03|1945.23|1946.37|1945.87|1946.54|1945.91|1945.57|1945|662
1599675300000|2020-09-09 18:15:00|1946.35|1945.85|1946.07|1945.57|1946.55|1946.01|1944.89|1944.31|667
1599675600000|2020-09-09 18:20:00|1946.23|1945.43|1946.28|1945.78|1946.59|1945.95|1945.78|1945.23|469
1599675900000|2020-09-09 18:25:00|1946.29|1945.79|1947.56|1946.76|1947.61|1946.96|1946.28|1945.65|666
1599676200000|2020-09-09 18:30:00|1947.57|1946.77|1947.45|1946.95|1947.64|1946.99|1947.22|1946.58|578
1599676500000|2020-09-09 18:35:00|1947.48|1946.98|1947.1|1946.6|1947.73|1947.05|1946.84|1946.15|610
1599676800000|2020-09-09 18:40:00|1947.24|1946.44|1947.45|1946.95|1947.69|1947.04|1946.4|1945.81|457
1599677100000|2020-09-09 18:45:00|1947.6|1946.8|1948.17|1947.67|1948.48|1947.85|1947.46|1946.8|610
1599677400000|2020-09-09 18:50:00|1948.19|1947.69|1948.98|1948.48|1949.66|1949.01|1947.97|1947.32|855
1599677700000|2020-09-09 18:55:00|1949.13|1948.33|1949.99|1949.49|1950.29|1949.69|1948.94|1948.18|1044
1599678000000|2020-09-09 19:00:00|1950|1949.5|1948.92|1948.12|1950.48|1949.81|1948.56|1947.93|1103
1599678300000|2020-09-09 19:05:00|1948.91|1948.11|1949.8|1949|1950.29|1949.54|1948.5|1947.85|967
1599678600000|2020-09-09 19:10:00|1949.78|1948.98|1949.63|1948.83|1950.59|1949.89|1949.3|1948.62|954
1599678900000|2020-09-09 19:15:00|1949.52|1948.72|1950.47|1949.97|1951.23|1950.64|1949.34|1948.68|1142
1599679200000|2020-09-09 19:20:00|1950.49|1949.99|1950.99|1950.19|1951.2|1950.57|1949.99|1949.35|975
1599679500000|2020-09-09 19:25:00|1951.02|1950.22|1950.83|1950.03|1951.23|1950.63|1950.1|1949.45|933
1599679800000|2020-09-09 19:30:00|1950.86|1950.06|1949.85|1949.35|1951.11|1950.46|1949.7|1949.03|815
1599680100000|2020-09-09 19:35:00|1950|1949.2|1949.6|1948.8|1950.12|1949.47|1949.4|1948.79|729
1599680400000|2020-09-09 19:40:00|1949.66|1948.86|1949.34|1948.84|1950.01|1949.42|1948.94|1948.35|859
1599680700000|2020-09-09 19:45:00|1949.33|1948.83|1948.52|1948.02|1949.51|1948.85|1948.1|1947.48|913
1599681000000|2020-09-09 19:50:00|1948.56|1948.06|1949.58|1949.08|1949.78|1949.17|1948.51|1947.81|1002
1599681300000|2020-09-09 19:55:00|1949.6|1949.1|1948.71|1948.21|1949.75|1949.15|1948.31|1947.74|939
1599681600000|2020-09-09 20:00:00|1948.69|1948.19|1947.91|1947.41|1949.33|1948.77|1947.89|1947.28|511
1599681900000|2020-09-09 20:05:00|1947.92|1947.42|1947.85|1947.35|1948.43|1947.77|1947.79|1947.19|344
1599682200000|2020-09-09 20:10:00|1947.75|1947.25|1948.39|1947.59|1948.39|1947.73|1947.56|1946.94|403
1599682500000|2020-09-09 20:15:00|1948.46|1947.66|1948.2|1947.4|1948.61|1947.99|1948.01|1947.26|315
1599682800000|2020-09-09 20:20:00|1948.07|1947.57|1947.69|1946.89|1948.35|1947.68|1947.32|1946.55|354
1599683100000|2020-09-09 20:25:00|1947.73|1946.93|1947.91|1947.11|1947.97|1947.31|1947.53|1946.74|234
1599683400000|2020-09-09 20:30:00|1947.96|1947.16|1947.8|1947|1948.27|1947.65|1947.36|1946.56|306
1599683700000|2020-09-09 20:35:00|1947.82|1947.02|1947.87|1947.07|1948.07|1947.44|1947.43|1946.76|265
1599684000000|2020-09-09 20:40:00|1947.85|1947.05|1948.48|1947.68|1948.73|1947.93|1947.55|1946.9|205
1599684300000|2020-09-09 20:45:00|1948.49|1947.69|1947.46|1946.66|1949|1948.2|1947.28|1946.48|397
1599684600000|2020-09-09 20:50:00|1947.44|1946.64|1947.87|1947.07|1947.95|1947.15|1946.41|1945.61|382
1599684900000|2020-09-09 20:55:00|1947.86|1947.06|1947.16|1946.36|1948.65|1947.16|1946.81|1945.24|389
1599688800000|2020-09-09 22:00:00|1946.32|1945.52|1949.06|1945.06|1950.25|1946.54|1945.4|1944.6|519
1599689100000|2020-09-09 22:05:00|1947.6|1945.55|1947.04|1946.24|1950.27|1947.05|1946.67|1944.69|575
1599689400000|2020-09-09 22:10:00|1947.2|1946.4|1946.53|1945.73|1950.49|1946.82|1946.25|1943.75|533
1599689700000|2020-09-09 22:15:00|1946.56|1945.76|1946.32|1945.52|1947.93|1945.93|1946.24|1944.91|263
1599690000000|2020-09-09 22:20:00|1946.34|1945.54|1946.15|1945.35|1947.82|1945.93|1945.94|1944.97|470
1599690300000|2020-09-09 22:25:00|1946.32|1945.52|1945.76|1944.96|1947.14|1945.59|1944.3|1942.78|678
1599690600000|2020-09-09 22:30:00|1945.88|1945.08|1946.71|1945.91|1947.22|1946.16|1945.88|1944.52|364
1599690900000|2020-09-09 22:35:00|1946.66|1945.86|1947.05|1946.25|1947.7|1946.77|1946.15|1945.35|334
1599691200000|2020-09-09 22:40:00|1947.02|1946.22|1946.22|1945.42|1947.22|1946.42|1945.54|1944.74|405
1599691500000|2020-09-09 22:45:00|1946.21|1945.41|1946.24|1945.44|1947.54|1946.74|1946.05|1945.25|418
1599691800000|2020-09-09 22:50:00|1946.27|1945.47|1945.9|1945.1|1946.5|1945.7|1945.56|1944.76|326
1599692100000|2020-09-09 22:55:00|1945.91|1945.11|1947.06|1946.26|1947.41|1946.61|1945.32|1944.52|461
1599692400000|2020-09-09 23:00:00|1946.86|1946.06|1947.14|1946.34|1947.95|1947.15|1946.86|1946.06|409
1599692700000|2020-09-09 23:05:00|1947.31|1946.51|1948.54|1947.74|1948.73|1947.93|1947.03|1946.23|449
1599693000000|2020-09-09 23:10:00|1948.39|1947.59|1948.03|1947.23|1948.64|1947.84|1947.93|1947.13|312
1599693300000|2020-09-09 23:15:00|1948.04|1947.24|1948.12|1947.32|1948.41|1947.61|1947.81|1947.01|312
1599693600000|2020-09-09 23:20:00|1948.21|1947.41|1947.6|1946.8|1948.27|1947.47|1947.47|1946.67|325
1599693900000|2020-09-09 23:25:00|1947.59|1946.79|1947.7|1946.9|1947.89|1947.09|1947.3|1946.5|267
1599694200000|2020-09-09 23:30:00|1947.67|1946.87|1948.86|1948.06|1948.88|1948.08|1947.56|1946.76|354
1599694500000|2020-09-09 23:35:00|1948.82|1948.02|1949.89|1949.09|1950.11|1949.31|1948.39|1947.59|523
1599694800000|2020-09-09 23:40:00|1949.91|1949.11|1949.57|1948.77|1950.75|1949.95|1949.56|1948.76|584
1599695100000|2020-09-09 23:45:00|1949.58|1948.78|1948.63|1948.13|1949.58|1948.78|1948.11|1947.31|414
1599695400000|2020-09-09 23:50:00|1948.78|1947.98|1948.53|1947.73|1949.16|1948.53|1948.04|1947.39|262
1599695700000|2020-09-09 23:55:00|1948.51|1947.71|1947.84|1947.04|1948.59|1947.79|1947.51|1946.81|349
1599696000000|2020-09-10 00:00:00|1947.83|1947.03|1946.75|1945.95|1947.83|1947.03|1946.46|1945.66|591
1599696300000|2020-09-10 00:05:00|1946.6|1945.8|1947.7|1946.9|1947.75|1946.95|1946.4|1945.6|512
1599696600000|2020-09-10 00:10:00|1947.69|1946.89|1947.21|1946.41|1948.35|1947.55|1947.08|1946.28|440
1599696900000|2020-09-10 00:15:00|1947.18|1946.38|1947.68|1946.88|1947.87|1947.07|1947.03|1946.23|374
1599697200000|2020-09-10 00:20:00|1947.72|1946.92|1948|1947.2|1948.2|1947.42|1947.35|1946.58|344
1599697500000|2020-09-10 00:25:00|1947.96|1947.16|1947.43|1946.63|1947.98|1947.25|1946.45|1945.76|438
1599697800000|2020-09-10 00:30:00|1947.41|1946.61|1946.23|1945.43|1947.42|1946.62|1946.09|1945.29|480
1599698100000|2020-09-10 00:35:00|1946.16|1945.36|1946.18|1945.38|1947.11|1946.31|1945.71|1945.13|522
1599698400000|2020-09-10 00:40:00|1946.2|1945.4|1946.26|1945.46|1947.4|1946.6|1946.05|1945.25|574
1599698700000|2020-09-10 00:45:00|1946.34|1945.54|1946.06|1945.26|1946.66|1945.95|1945.71|1944.91|526
1599699000000|2020-09-10 00:50:00|1946.1|1945.3|1946.83|1946.03|1947.05|1946.25|1945.9|1945.1|526
1599699300000|2020-09-10 00:55:00|1946.84|1946.04|1947.25|1946.45|1947.56|1946.86|1946.75|1945.95|517
1599699600000|2020-09-10 01:00:00|1947.24|1946.44|1947.06|1946.26|1947.5|1946.7|1946.24|1945.44|826
1599699900000|2020-09-10 01:05:00|1947.05|1946.25|1949.66|1949.16|1949.76|1949.26|1946.91|1946.11|967
1599700200000|2020-09-10 01:10:00|1949.57|1949.07|1949.63|1948.83|1950.05|1949.36|1948.84|1948.2|1248
1599700500000|2020-09-10 01:15:00|1949.57|1948.77|1950.51|1949.71|1950.55|1949.75|1949.17|1948.37|1059
1599700800000|2020-09-10 01:20:00|1950.49|1949.69|1950.55|1949.75|1950.81|1950.19|1949.54|1948.88|722
1599701100000|2020-09-10 01:25:00|1950.53|1949.73|1950.36|1949.56|1951.38|1950.58|1950.34|1949.54|815
1599701400000|2020-09-10 01:30:00|1950.28|1949.48|1950.19|1949.39|1950.84|1950.04|1949.48|1948.68|748
1599701700000|2020-09-10 01:35:00|1950.17|1949.37|1949.61|1948.81|1950.52|1949.72|1948.98|1948.34|692
1599702000000|2020-09-10 01:40:00|1949.69|1948.89|1946.8|1946|1949.74|1948.94|1945.78|1944.98|867
1599702300000|2020-09-10 01:45:00|1946.83|1946.03|1946.44|1945.64|1947.2|1946.5|1945.7|1944.9|1135
1599702600000|2020-09-10 01:50:00|1946.45|1945.65|1946.54|1945.74|1946.69|1945.99|1945.54|1944.74|850
1599702900000|2020-09-10 01:55:00|1946.56|1945.76|1946.34|1945.54|1946.59|1945.92|1945.13|1944.44|886
1599703200000|2020-09-10 02:00:00|1946.16|1945.66|1945.29|1944.49|1946.56|1945.91|1944.81|1944.16|852
1599703500000|2020-09-10 02:05:00|1945.26|1944.76|1944.25|1943.45|1945.44|1944.76|1943.94|1943.29|749
1599703800000|2020-09-10 02:10:00|1944.24|1943.44|1944.92|1944.42|1945.14|1944.48|1944.24|1943.44|650
1599704100000|2020-09-10 02:15:00|1944.91|1944.41|1945.45|1944.65|1945.51|1944.88|1944.29|1943.49|535
1599704400000|2020-09-10 02:20:00|1945.44|1944.64|1945.71|1945.21|1945.98|1945.44|1944.97|1944.3|582
1599704700000|2020-09-10 02:25:00|1945.94|1945.14|1945.83|1945.03|1946.14|1945.54|1945.39|1944.73|454
1599705000000|2020-09-10 02:30:00|1945.84|1945.04|1946.37|1945.57|1946.5|1945.92|1945.31|1944.79|639
1599705300000|2020-09-10 02:35:00|1946.32|1945.52|1947.16|1946.36|1947.17|1946.49|1946.15|1945.52|600
1599705600000|2020-09-10 02:40:00|1947.02|1946.22|1946.89|1946.09|1947.19|1946.53|1946.44|1945.68|506
1599705900000|2020-09-10 02:45:00|1946.76|1946.26|1947.79|1946.99|1948.13|1947.37|1946.72|1945.96|659
1599706200000|2020-09-10 02:50:00|1947.81|1947.01|1947.24|1946.44|1948.06|1947.42|1947|1946.31|534
1599706500000|2020-09-10 02:55:00|1947.25|1946.45|1947.33|1946.53|1947.33|1946.79|1946.93|1946.26|454
1599706800000|2020-09-10 03:00:00|1947.31|1946.51|1947.14|1946.34|1947.48|1946.76|1946.32|1945.75|557
1599707100000|2020-09-10 03:05:00|1947.13|1946.33|1946.44|1945.64|1947.13|1946.33|1945.98|1945.23|537
1599707400000|2020-09-10 03:10:00|1946.29|1945.79|1946.11|1945.61|1946.57|1945.89|1945.88|1945.08|370
1599707700000|2020-09-10 03:15:00|1946.29|1945.49|1945.78|1944.98|1946.36|1945.7|1945.32|1944.68|449
1599708000000|2020-09-10 03:20:00|1945.8|1945|1946.69|1945.89|1946.77|1946.08|1945.52|1944.86|444
1599708300000|2020-09-10 03:25:00|1946.68|1945.88|1946.75|1945.95|1947.06|1946.41|1946.19|1945.52|349
1599708600000|2020-09-10 03:30:00|1946.72|1945.92|1946.46|1945.66|1946.79|1946.14|1945.94|1945.24|387
1599708900000|2020-09-10 03:35:00|1946.44|1945.64|1947.05|1946.25|1947.17|1946.49|1946.22|1945.42|246
1599709200000|2020-09-10 03:40:00|1947.07|1946.27|1946.71|1946.21|1947.31|1946.66|1946.44|1945.81|217
1599709500000|2020-09-10 03:45:00|1946.78|1946.28|1947.1|1946.3|1947.34|1946.65|1946.55|1945.88|330
1599709800000|2020-09-10 03:50:00|1947.09|1946.29|1947.39|1946.59|1947.77|1946.97|1946.75|1945.95|351
1599710100000|2020-09-10 03:55:00|1947.33|1946.53|1947.14|1946.34|1947.51|1946.71|1946.93|1946.16|212
1599710400000|2020-09-10 04:00:00|1947.12|1946.32|1947.69|1946.89|1947.82|1947.14|1946.88|1946.08|448
1599710700000|2020-09-10 04:05:00|1947.7|1946.9|1947.65|1946.85|1947.78|1947.17|1947.36|1946.56|272
1599711000000|2020-09-10 04:10:00|1947.67|1946.87|1945.09|1944.59|1947.69|1947|1945.05|1944.48|528
1599711300000|2020-09-10 04:15:00|1945.08|1944.58|1945.48|1944.98|1945.7|1945.14|1945.04|1944.46|464
1599711600000|2020-09-10 04:20:00|1945.45|1944.95|1945.85|1945.35|1946.13|1945.61|1944.97|1944.45|477
1599711900000|2020-09-10 04:25:00|1945.82|1945.32|1946|1945.2|1946.23|1945.6|1945.72|1945.07|341
1599712200000|2020-09-10 04:30:00|1945.98|1945.18|1946.04|1945.54|1946.85|1946.2|1945.71|1945.17|446
1599712500000|2020-09-10 04:35:00|1946.3|1945.8|1945.8|1945|1946.47|1945.85|1945.51|1944.86|447
1599712800000|2020-09-10 04:40:00|1945.79|1944.99|1946.38|1945.88|1946.6|1946|1945.48|1944.84|376
1599713100000|2020-09-10 04:45:00|1946.37|1945.87|1946.35|1945.85|1946.64|1946.13|1946.12|1945.62|326
1599713400000|2020-09-10 04:50:00|1946.37|1945.87|1946.08|1945.28|1946.54|1945.88|1945.74|1945.11|306
1599713700000|2020-09-10 04:55:00|1945.95|1945.45|1947.09|1946.29|1947.24|1946.74|1945.9|1945.25|438
1599714000000|2020-09-10 05:00:00|1947.1|1946.3|1947.17|1946.37|1947.39|1946.74|1946.81|1946.14|372
1599714300000|2020-09-10 05:05:00|1947.16|1946.36|1946.92|1946.12|1947.47|1946.8|1946.66|1946|359
1599714600000|2020-09-10 05:10:00|1946.93|1946.13|1947.03|1946.23|1947.17|1946.55|1946.54|1945.85|315
1599714900000|2020-09-10 05:15:00|1947.05|1946.25|1947.94|1947.14|1947.99|1947.33|1946.99|1946.19|328
1599715200000|2020-09-10 05:20:00|1947.93|1947.13|1948.53|1947.73|1948.81|1948.03|1947.63|1947.04|574
1599715500000|2020-09-10 05:25:00|1948.55|1947.75|1948.28|1947.48|1948.62|1947.98|1947.9|1947.28|384
1599715800000|2020-09-10 05:30:00|1948.25|1947.45|1947.53|1946.73|1948.68|1948.07|1946.95|1946.37|689
1599716100000|2020-09-10 05:35:00|1947.55|1946.75|1947.79|1947.29|1948.05|1947.36|1947.29|1946.49|543
1599716400000|2020-09-10 05:40:00|1947.8|1947.3|1948.16|1947.36|1949.24|1948.44|1947.75|1947.12|739
1599716700000|2020-09-10 05:45:00|1948.06|1947.26|1947.03|1946.53|1948.26|1947.46|1946.63|1946.05|902
1599717000000|2020-09-10 05:50:00|1947.17|1946.37|1947.96|1947.46|1948.52|1947.89|1946.95|1946.34|712
1599717300000|2020-09-10 05:55:00|1947.97|1947.47|1948.2|1947.4|1948.59|1947.95|1947.7|1947.03|677
1599717600000|2020-09-10 06:00:00|1948.02|1947.52|1947.22|1946.72|1948.37|1947.76|1946.83|1946.19|717
1599717900000|2020-09-10 06:05:00|1947.19|1946.69|1948.62|1947.82|1948.9|1948.26|1946.81|1946.15|805
1599718200000|2020-09-10 06:10:00|1948.57|1947.77|1948.58|1947.78|1949.1|1948.47|1948.1|1947.34|742
1599718500000|2020-09-10 06:15:00|1948.55|1947.75|1948.62|1947.82|1948.86|1948.06|1947.78|1947.09|718
1599718800000|2020-09-10 06:20:00|1948.61|1947.81|1944.95|1944.15|1949.76|1948.96|1944.28|1943.48|1125
1599719100000|2020-09-10 06:25:00|1944.87|1944.37|1945.39|1944.89|1945.87|1945.18|1943.93|1943.34|1415
1599719400000|2020-09-10 06:30:00|1945.32|1944.82|1944.56|1944.06|1945.38|1944.88|1943.8|1943.21|1285
1599719700000|2020-09-10 06:35:00|1944.57|1944.07|1944.15|1943.35|1945.07|1944.41|1943.81|1943.26|1070
1599720000000|2020-09-10 06:40:00|1943.98|1943.48|1943.47|1942.97|1944.83|1944.03|1943.07|1942.45|1136
1599720300000|2020-09-10 06:45:00|1943.49|1942.99|1944.75|1944.25|1945.08|1944.41|1943.03|1942.38|1083
1599720600000|2020-09-10 06:50:00|1944.74|1944.24|1944.73|1944.23|1945.32|1944.7|1944.38|1943.66|779
1599720900000|2020-09-10 06:55:00|1944.78|1944.28|1944.26|1943.76|1945.19|1944.5|1943.81|1943.21|814
1599721200000|2020-09-10 07:00:00|1944.32|1943.82|1943.35|1942.85|1944.91|1944.3|1942.99|1942.37|1097
1599721500000|2020-09-10 07:05:00|1943.36|1942.86|1943.77|1943.27|1944.21|1943.6|1942.61|1942.09|1008
1599721800000|2020-09-10 07:10:00|1943.89|1943.09|1944.45|1943.95|1944.82|1944.24|1943.17|1942.56|807
1599722100000|2020-09-10 07:15:00|1944.47|1943.97|1944.81|1944.31|1945.26|1944.64|1944.11|1943.54|911
1599722400000|2020-09-10 07:20:00|1944.79|1944.29|1945.39|1944.89|1945.54|1944.92|1944.55|1943.92|755
1599722700000|2020-09-10 07:25:00|1945.34|1944.84|1946.07|1945.57|1946.59|1946.01|1945.15|1944.54|931
1599723000000|2020-09-10 07:30:00|1946.04|1945.54|1946.87|1946.37|1947.46|1946.82|1946.01|1945.51|1034
1599723300000|2020-09-10 07:35:00|1946.83|1946.33|1946.01|1945.51|1947.36|1946.82|1946.01|1945.38|840
1599723600000|2020-09-10 07:40:00|1945.99|1945.49|1944.36|1943.56|1946.17|1945.59|1944.16|1943.54|1008
1599723900000|2020-09-10 07:45:00|1944.26|1943.76|1946.28|1945.78|1946.51|1945.88|1944.26|1943.7|915
1599724200000|2020-09-10 07:50:00|1946.27|1945.77|1944.79|1944.29|1946.46|1945.85|1943.33|1942.59|865
1599724500000|2020-09-10 07:55:00|1944.83|1944.33|1944.66|1943.86|1945.02|1944.37|1944.04|1943.4|750
1599724800000|2020-09-10 08:00:00|1944.55|1944.05|1944.32|1943.52|1945.54|1944.86|1943.8|1943.21|846
1599725100000|2020-09-10 08:05:00|1944.22|1943.72|1944.34|1943.54|1945.42|1944.81|1943.24|1942.74|861
1599725400000|2020-09-10 08:10:00|1944.37|1943.57|1943.42|1942.92|1945.17|1944.57|1943.41|1942.73|890
1599725700000|2020-09-10 08:15:00|1943.37|1942.87|1944.26|1943.76|1944.58|1943.97|1943.14|1942.48|660
1599726000000|2020-09-10 08:20:00|1944.41|1943.61|1944.53|1944.03|1944.75|1944.17|1943.72|1943.11|725
1599726300000|2020-09-10 08:25:00|1944.57|1944.07|1946.69|1946.19|1946.73|1946.19|1944.44|1943.75|925
1599726600000|2020-09-10 08:30:00|1946.72|1946.22|1947.38|1946.88|1947.8|1947.16|1946.01|1945.42|970
1599726900000|2020-09-10 08:35:00|1947.37|1946.87|1947.51|1947.01|1947.75|1947.15|1947.28|1946.66|566
1599727200000|2020-09-10 08:40:00|1947.53|1947.03|1947.82|1947.32|1948.15|1947.65|1946.99|1946.41|698
1599727500000|2020-09-10 08:45:00|1947.81|1947.31|1947.33|1946.83|1948.55|1948.03|1947.11|1946.61|873
1599727800000|2020-09-10 08:50:00|1947.32|1946.82|1947.46|1946.96|1948.2|1947.57|1946.36|1945.86|765
1599728100000|2020-09-10 08:55:00|1947.45|1946.95|1946.61|1946.11|1947.69|1947.09|1946.55|1946.05|649
1599728400000|2020-09-10 09:00:00|1946.65|1946.15|1946.26|1945.76|1947.01|1946.49|1945.33|1944.79|852
1599728700000|2020-09-10 09:05:00|1946.24|1945.74|1947.45|1946.95|1948.04|1947.46|1945.84|1945.2|777
1599729000000|2020-09-10 09:10:00|1947.43|1946.93|1947.24|1946.74|1948.15|1947.6|1947.22|1946.61|656
1599729300000|2020-09-10 09:15:00|1947.25|1946.75|1946.83|1946.03|1947.57|1946.96|1946.43|1945.81|667
1599729600000|2020-09-10 09:20:00|1946.85|1946.05|1946.41|1945.91|1947.39|1946.79|1946.22|1945.64|708
1599729900000|2020-09-10 09:25:00|1946.42|1945.92|1946.21|1945.41|1946.82|1946.17|1945.71|1945.11|711
1599730200000|2020-09-10 09:30:00|1946.2|1945.4|1946.46|1945.66|1946.61|1945.97|1944.99|1944.47|908
1599730500000|2020-09-10 09:35:00|1946.47|1945.67|1946.62|1946.12|1947.12|1946.52|1946.15|1945.51|700
1599730800000|2020-09-10 09:40:00|1946.76|1945.96|1946.84|1946.34|1947.68|1947.13|1946.42|1945.74|829
1599731100000|2020-09-10 09:45:00|1946.77|1946.27|1947.67|1946.87|1947.73|1947.14|1946.62|1945.97|705
1599731400000|2020-09-10 09:50:00|1947.68|1946.88|1949.33|1948.83|1949.46|1948.85|1947.33|1946.73|807
1599731700000|2020-09-10 09:55:00|1949.31|1948.81|1949.41|1948.91|1950.51|1949.88|1949.16|1948.57|1005
1599732000000|2020-09-10 10:00:00|1949.42|1948.92|1950.4|1949.9|1950.94|1950.43|1949.29|1948.74|938
1599732300000|2020-09-10 10:05:00|1950.39|1949.89|1949.59|1949.09|1950.79|1950.16|1949.08|1948.46|903
1599732600000|2020-09-10 10:10:00|1949.6|1949.1|1949.38|1948.88|1950|1949.36|1949.2|1948.59|650
1599732900000|2020-09-10 10:15:00|1949.37|1948.87|1949.29|1948.79|1949.55|1948.92|1949.05|1948.44|581
1599733200000|2020-09-10 10:20:00|1949.28|1948.78|1949.32|1948.52|1949.84|1949.16|1948.96|1948.46|640
1599733500000|2020-09-10 10:25:00|1949.16|1948.66|1949.61|1949.11|1949.78|1949.15|1948.99|1948.49|617
1599733800000|2020-09-10 10:30:00|1949.65|1949.15|1949.16|1948.66|1950.01|1949.45|1948.9|1948.38|585
1599734100000|2020-09-10 10:35:00|1949.17|1948.67|1949.33|1948.83|1950.05|1949.43|1949.08|1948.52|895
1599734400000|2020-09-10 10:40:00|1949.34|1948.84|1949.43|1948.93|1949.7|1949.12|1949.23|1948.72|557
1599734700000|2020-09-10 10:45:00|1949.41|1948.91|1950.4|1949.9|1950.7|1950.09|1949.04|1948.52|733
1599735000000|2020-09-10 10:50:00|1950.39|1949.89|1950.29|1949.79|1950.84|1950.34|1949.52|1948.88|903
1599735300000|2020-09-10 10:55:00|1950.23|1949.73|1950.48|1949.98|1951.5|1950.83|1950.13|1949.47|896
1599735600000|2020-09-10 11:00:00|1950.47|1949.97|1952.04|1951.54|1953.12|1952.32|1949.76|1949.17|1109
1599735900000|2020-09-10 11:05:00|1952|1951.5|1950.35|1949.85|1952.24|1951.68|1950.24|1949.69|946
1599736200000|2020-09-10 11:10:00|1950.36|1949.86|1949.89|1949.39|1950.56|1949.99|1949.09|1948.4|1145
1599736500000|2020-09-10 11:15:00|1949.9|1949.4|1949.82|1949.32|1950.33|1949.71|1949.58|1948.87|630
1599736800000|2020-09-10 11:20:00|1949.8|1949.3|1949.33|1948.83|1950.51|1949.92|1949.27|1948.68|665
1599737100000|2020-09-10 11:25:00|1949.36|1948.86|1950.24|1949.74|1950.56|1949.95|1949.35|1948.8|737
1599737400000|2020-09-10 11:30:00|1950.23|1949.73|1949.29|1948.79|1950.24|1949.74|1949.27|1948.58|834
1599737700000|2020-09-10 11:35:00|1949.35|1948.85|1947.43|1946.63|1949.6|1948.98|1946.87|1946.07|1033
1599738000000|2020-09-10 11:40:00|1947.42|1946.62|1947.12|1946.32|1947.58|1946.94|1946.6|1945.84|912
1599738300000|2020-09-10 11:45:00|1947.14|1946.34|1947.7|1947.2|1948.55|1947.75|1946.8|1946|1059
1599738600000|2020-09-10 11:50:00|1947.66|1947.16|1947.9|1947.1|1948.09|1947.47|1946.37|1945.57|1126
1599738900000|2020-09-10 11:55:00|1947.89|1947.09|1947.85|1947.05|1948.65|1948.08|1947.18|1946.68|999
1599739200000|2020-09-10 12:00:00|1947.88|1947.08|1947.12|1946.32|1947.9|1947.1|1945.53|1944.73|1171
1599739500000|2020-09-10 12:05:00|1947.09|1946.29|1948.5|1947.7|1948.95|1948.28|1946.8|1946|1191
1599739800000|2020-09-10 12:10:00|1948.53|1947.73|1948.35|1947.55|1948.76|1948.1|1947.21|1946.41|997
1599740100000|2020-09-10 12:15:00|1948.36|1947.56|1950.22|1949.42|1950.26|1949.65|1948.31|1947.51|996
1599740400000|2020-09-10 12:20:00|1950.1|1949.6|1951.54|1951.04|1951.74|1951.11|1950.09|1949.29|1189
1599740700000|2020-09-10 12:25:00|1951.6|1951.1|1953.92|1953.12|1954.61|1953.68|1951.57|1950.81|1402
1599741000000|2020-09-10 12:30:00|1953.91|1953.11|1956.75|1955.95|1956.8|1956|1951.28|1950.48|1987
1599741300000|2020-09-10 12:35:00|1956.76|1955.96|1957.67|1956.87|1958.86|1958.06|1956.12|1955.55|2043
1599741600000|2020-09-10 12:40:00|1957.7|1956.9|1955.75|1955.25|1958.65|1957.85|1954.7|1953.9|1814
1599741900000|2020-09-10 12:45:00|1955.87|1955.37|1957.04|1956.24|1957.27|1956.47|1954.5|1953.7|1716
1599742200000|2020-09-10 12:50:00|1957.05|1956.25|1957.72|1956.92|1958.31|1957.7|1952.88|1952.38|1815
1599742500000|2020-09-10 12:55:00|1957.71|1956.91|1956.65|1955.85|1958.04|1957.24|1956.27|1955.47|1387
1599742800000|2020-09-10 13:00:00|1956.62|1955.82|1958|1957.2|1958.79|1957.99|1956.43|1955.63|1740
1599743100000|2020-09-10 13:05:00|1958.16|1957.36|1959.84|1959.04|1960.34|1959.62|1956.76|1956.19|1638
1599743400000|2020-09-10 13:10:00|1959.89|1959.09|1959.45|1958.65|1961.92|1961.2|1959.32|1958.52|1777
1599743700000|2020-09-10 13:15:00|1959.51|1958.71|1962.07|1961.27|1964.3|1963.5|1959.51|1958.71|1715
1599744000000|2020-09-10 13:20:00|1962.08|1961.28|1961.37|1960.57|1962.59|1961.92|1960.86|1960.11|1283
1599744300000|2020-09-10 13:25:00|1961.41|1960.61|1962.68|1961.88|1963.23|1962.43|1961.09|1960.29|1324
1599744600000|2020-09-10 13:30:00|1962.72|1961.92|1960.2|1959.4|1962.85|1962.05|1958.9|1958.2|1850
1599744900000|2020-09-10 13:35:00|1960.19|1959.39|1959.74|1958.94|1962.08|1961.45|1959.41|1958.61|1657
1599745200000|2020-09-10 13:40:00|1959.77|1958.97|1961.66|1961.16|1961.89|1961.27|1958|1957.2|1751
1599745500000|2020-09-10 13:45:00|1961.76|1961.26|1963.34|1962.54|1964.33|1963.53|1960.36|1959.83|1654
1599745800000|2020-09-10 13:50:00|1963.37|1962.57|1963.28|1962.48|1963.92|1963.21|1960.82|1960.27|1694
1599746100000|2020-09-10 13:55:00|1963.27|1962.47|1963.03|1962.23|1965.21|1964.41|1962.73|1961.93|1612
1599746400000|2020-09-10 14:00:00|1963.01|1962.21|1965.4|1964.9|1965.74|1964.98|1962.81|1962.01|1731
1599746700000|2020-09-10 14:05:00|1965.38|1964.88|1966.7|1965.9|1966.73|1966.22|1964.27|1963.5|1573
1599747000000|2020-09-10 14:10:00|1966.68|1965.88|1962.76|1961.96|1966.91|1966.28|1962.27|1961.77|1605
1599747300000|2020-09-10 14:15:00|1962.74|1961.94|1964.88|1964.08|1964.88|1964.2|1962.25|1961.6|1479
1599747600000|2020-09-10 14:20:00|1964.86|1964.06|1961.86|1961.36|1964.91|1964.11|1961.75|1961.15|1362
1599747900000|2020-09-10 14:25:00|1961.92|1961.42|1960.2|1959.4|1962.08|1961.43|1958.76|1958.09|1684
1599748200000|2020-09-10 14:30:00|1960.19|1959.39|1962.23|1961.43|1963.09|1962.29|1959.94|1959.14|1437
1599748500000|2020-09-10 14:35:00|1962.21|1961.41|1960.59|1959.79|1962.56|1961.88|1960.04|1959.4|1424
1599748800000|2020-09-10 14:40:00|1960.6|1959.8|1960.5|1959.7|1961.28|1960.63|1959.57|1958.93|1456
1599749100000|2020-09-10 14:45:00|1960.49|1959.69|1955.06|1954.26|1961.54|1961.02|1954.94|1954.25|1845
1599749400000|2020-09-10 14:50:00|1955.12|1954.32|1957.27|1956.47|1958.1|1957.45|1954.38|1953.72|1777
1599749700000|2020-09-10 14:55:00|1957.23|1956.43|1955.65|1954.85|1958.32|1957.75|1953.65|1953.06|1897
1599750000000|2020-09-10 15:00:00|1955.62|1954.82|1958.72|1957.92|1959.19|1958.53|1954.34|1953.6|1826
1599750300000|2020-09-10 15:05:00|1958.75|1957.95|1958.01|1957.51|1959.73|1958.93|1957.45|1956.65|1432
1599750600000|2020-09-10 15:10:00|1957.98|1957.48|1958.39|1957.59|1959.19|1958.6|1956.39|1955.69|1556
1599750900000|2020-09-10 15:15:00|1958.12|1957.62|1957.8|1957|1958.57|1958.02|1956.36|1955.56|1490
1599751200000|2020-09-10 15:20:00|1957.79|1956.99|1958.3|1957.8|1959.29|1958.55|1956.87|1956.25|1334
1599751500000|2020-09-10 15:25:00|1958.29|1957.79|1959.86|1959.06|1959.96|1959.31|1958.23|1957.56|1404
1599751800000|2020-09-10 15:30:00|1959.71|1959.21|1958.88|1958.38|1960.77|1960.19|1958.84|1958.19|1317
1599752100000|2020-09-10 15:35:00|1958.89|1958.39|1959.03|1958.53|1960.07|1959.46|1958.82|1958.2|1359
1599752400000|2020-09-10 15:40:00|1959.14|1958.64|1961.52|1960.72|1961.97|1961.42|1958.47|1957.97|1523
1599752700000|2020-09-10 15:45:00|1961.51|1960.71|1961.94|1961.14|1962.2|1961.6|1960.89|1960.31|1329
1599753000000|2020-09-10 15:50:00|1961.78|1961.28|1961.25|1960.45|1961.99|1961.36|1960.63|1960.03|1043
1599753300000|2020-09-10 15:55:00|1961.18|1960.38|1959.63|1958.83|1961.23|1960.58|1959.24|1958.63|1294
1599753600000|2020-09-10 16:00:00|1959.64|1958.84|1958.85|1958.05|1961.01|1960.38|1958.36|1957.66|1293
1599753900000|2020-09-10 16:05:00|1958.89|1958.09|1959.81|1959.31|1960.8|1960.19|1958.86|1958.06|1370
1599754200000|2020-09-10 16:10:00|1959.82|1959.32|1958.44|1957.64|1960.14|1959.57|1958.3|1957.64|1241
1599754500000|2020-09-10 16:15:00|1958.37|1957.57|1959.24|1958.44|1959.62|1958.93|1957.81|1957.11|1231
1599754800000|2020-09-10 16:20:00|1959.1|1958.6|1957.38|1956.88|1959.58|1958.93|1956.62|1956.12|1309
1599755100000|2020-09-10 16:25:00|1957.4|1956.9|1956.99|1956.19|1957.66|1957|1956.33|1955.65|1074
1599755400000|2020-09-10 16:30:00|1957.02|1956.22|1958.18|1957.38|1958.53|1957.82|1956.99|1956.19|1004
1599755700000|2020-09-10 16:35:00|1957.79|1957.29|1955.06|1954.56|1958.03|1957.41|1954.57|1953.93|1490
1599756000000|2020-09-10 16:40:00|1955.08|1954.58|1953.38|1952.88|1955.25|1954.69|1953.38|1952.72|1504
1599756300000|2020-09-10 16:45:00|1953.37|1952.87|1953.09|1952.59|1953.63|1953.04|1951.36|1950.75|1626
1599756600000|2020-09-10 16:50:00|1953.05|1952.55|1953.69|1953.19|1954.66|1953.95|1952.73|1952.01|1306
1599756900000|2020-09-10 16:55:00|1953.72|1953.22|1954.49|1953.69|1954.71|1954.08|1952.54|1951.9|1262
1599757200000|2020-09-10 17:00:00|1954.47|1953.67|1955.09|1954.59|1955.32|1954.65|1953.86|1953.1|1266
1599757500000|2020-09-10 17:05:00|1955.08|1954.58|1955.25|1954.45|1955.51|1954.83|1954.73|1953.97|1109
1599757800000|2020-09-10 17:10:00|1955.31|1954.51|1955.98|1955.18|1956.49|1955.84|1955.26|1954.5|1084
1599758100000|2020-09-10 17:15:00|1956.02|1955.22|1956.41|1955.91|1956.8|1956.3|1955.5|1954.9|956
1599758400000|2020-09-10 17:20:00|1956.42|1955.92|1956.01|1955.51|1957.57|1956.96|1955.84|1955.24|958
1599758700000|2020-09-10 17:25:00|1955.99|1955.49|1955.99|1955.49|1956.65|1955.98|1955.11|1954.52|1119
1599759000000|2020-09-10 17:30:00|1956.03|1955.53|1957.44|1956.94|1958.37|1957.73|1955.98|1955.38|1135
1599759300000|2020-09-10 17:35:00|1957.46|1956.96|1956.81|1956.31|1958.19|1957.55|1956.6|1955.97|1145
1599759600000|2020-09-10 17:40:00|1956.82|1956.32|1956.59|1956.09|1957.88|1957.26|1956.47|1955.92|901
1599759900000|2020-09-10 17:45:00|1956.6|1956.1|1956.44|1955.64|1957|1956.44|1956.04|1955.45|841
1599760200000|2020-09-10 17:50:00|1956.46|1955.66|1955.37|1954.87|1956.92|1956.29|1955.14|1954.45|1049
1599760500000|2020-09-10 17:55:00|1955.53|1954.73|1956.6|1956.1|1957.19|1956.69|1955.35|1954.71|1033
1599760800000|2020-09-10 18:00:00|1956.7|1955.9|1957.04|1956.24|1957.19|1956.56|1955.98|1955.37|1019
1599761100000|2020-09-10 18:05:00|1957.11|1956.31|1955.53|1955.03|1957.24|1956.64|1954.69|1954.08|1126
1599761400000|2020-09-10 18:10:00|1955.54|1955.04|1953.83|1953.33|1956.13|1955.49|1953.78|1953.12|1023
1599761700000|2020-09-10 18:15:00|1953.84|1953.34|1952.86|1952.36|1954.44|1953.86|1952.56|1951.98|1135
1599762000000|2020-09-10 18:20:00|1952.85|1952.35|1950.08|1949.28|1953.78|1953.28|1949.85|1949.05|1451
1599762300000|2020-09-10 18:25:00|1950.06|1949.26|1947.97|1947.17|1952.05|1951.44|1947.64|1947.06|1629
1599762600000|2020-09-10 18:30:00|1948.01|1947.21|1949.21|1948.41|1950.46|1949.85|1947.58|1946.78|1543
1599762900000|2020-09-10 18:35:00|1949.22|1948.42|1950.83|1950.03|1951.04|1950.49|1948.84|1948.23|1169
1599763200000|2020-09-10 18:40:00|1950.73|1949.93|1949.51|1948.71|1950.89|1950.27|1949.19|1948.52|1296
1599763500000|2020-09-10 18:45:00|1949.52|1948.72|1950.81|1950.31|1951.52|1950.96|1949.44|1948.64|1252
1599763800000|2020-09-10 18:50:00|1950.8|1950.3|1949.79|1949.29|1951.09|1950.57|1949.36|1948.84|1131
1599764100000|2020-09-10 18:55:00|1949.8|1949.3|1950.64|1950.14|1952.56|1951.94|1949.63|1949.02|1250
1599764400000|2020-09-10 19:00:00|1950.71|1950.21|1948.33|1947.53|1951.5|1950.94|1947.62|1946.94|1431
1599764700000|2020-09-10 19:05:00|1948.29|1947.49|1947.83|1947.03|1949.35|1948.71|1946.95|1946.15|1345
1599765000000|2020-09-10 19:10:00|1947.87|1947.07|1947.73|1946.93|1948.45|1947.78|1945.22|1944.42|1352
1599765300000|2020-09-10 19:15:00|1947.77|1946.97|1944.78|1943.98|1949|1948.2|1944.52|1943.85|1386
1599765600000|2020-09-10 19:20:00|1944.8|1944|1944.24|1943.44|1946.25|1945.45|1944.16|1943.36|1269
1599765900000|2020-09-10 19:25:00|1944.23|1943.43|1943.54|1943.04|1944.4|1943.6|1942.18|1941.5|1472
1599766200000|2020-09-10 19:30:00|1943.51|1943.01|1943.58|1942.78|1944.34|1943.75|1942.44|1941.94|1223
1599766500000|2020-09-10 19:35:00|1943.57|1942.77|1943.55|1943.05|1943.66|1943.08|1941.98|1941.38|1214
1599766800000|2020-09-10 19:40:00|1943.59|1943.09|1943.64|1943.14|1945.07|1944.52|1943.13|1942.51|1154
1599767100000|2020-09-10 19:45:00|1943.66|1943.16|1941.91|1941.41|1943.99|1943.38|1941.72|1941.18|1059
1599767400000|2020-09-10 19:50:00|1941.92|1941.42|1943.98|1943.48|1944.12|1943.62|1941.91|1941.29|1072
1599767700000|2020-09-10 19:55:00|1944|1943.5|1942.98|1942.48|1944.85|1944.2|1942.77|1942.19|1109
1599768000000|2020-09-10 20:00:00|1943.04|1942.54|1943.11|1942.31|1943.47|1942.91|1942.03|1941.41|590
1599768300000|2020-09-10 20:05:00|1943.13|1942.33|1943.21|1942.41|1943.47|1942.67|1942.31|1941.64|418
1599768600000|2020-09-10 20:10:00|1943.27|1942.47|1943.38|1942.58|1943.83|1943.09|1942.91|1942.11|402
1599768900000|2020-09-10 20:15:00|1943.39|1942.59|1943.44|1942.64|1943.65|1942.96|1942.77|1942.08|408
1599769200000|2020-09-10 20:20:00|1943.53|1942.73|1944.31|1943.51|1944.46|1943.66|1942.89|1942.28|403
1599769500000|2020-09-10 20:25:00|1944.32|1943.52|1944.95|1944.15|1944.95|1944.33|1943.93|1943.15|335
1599769800000|2020-09-10 20:30:00|1944.99|1944.19|1945.35|1944.55|1946.3|1945.5|1944.57|1943.79|481
1599770100000|2020-09-10 20:35:00|1945.36|1944.56|1945.86|1945.06|1945.91|1945.11|1944.99|1944.32|265
1599770400000|2020-09-10 20:40:00|1945.82|1945.02|1945.98|1945.18|1946.39|1945.61|1945.55|1944.85|254
1599770700000|2020-09-10 20:45:00|1946.05|1945.25|1945.97|1945.17|1946.12|1945.32|1945.55|1944.82|266
1599771000000|2020-09-10 20:50:00|1945.95|1945.15|1946.59|1945.79|1946.66|1945.86|1945.76|1944.96|266
1599771300000|2020-09-10 20:55:00|1946.65|1945.85|1946.7|1945.9|1947.68|1946.2|1946.24|1944.87|323
1599775200000|2020-09-10 22:00:00|1945.86|1945.06|1946.86|1946.06|1947.37|1946.73|1945.69|1944.89|432
1599775500000|2020-09-10 22:05:00|1946.87|1946.07|1947.02|1946.22|1947.18|1946.38|1946.4|1945.6|283
1599775800000|2020-09-10 22:10:00|1947.01|1946.21|1947.44|1946.64|1947.53|1947.03|1946.91|1946.14|225
1599776100000|2020-09-10 22:15:00|1947.43|1946.63|1947.02|1946.22|1947.64|1947.01|1946.53|1945.73|253
1599776400000|2020-09-10 22:20:00|1947|1946.2|1946.91|1946.11|1947.24|1946.44|1946.75|1945.95|234
1599776700000|2020-09-10 22:25:00|1946.86|1946.06|1946.86|1946.06|1946.92|1946.14|1946.35|1945.66|321
1599777000000|2020-09-10 22:30:00|1946.84|1946.04|1946.28|1945.48|1947|1946.4|1945.79|1945.15|453
1599777300000|2020-09-10 22:35:00|1946.25|1945.45|1945.53|1945.03|1946.25|1945.45|1945.43|1944.79|393
1599777600000|2020-09-10 22:40:00|1945.54|1945.04|1946.12|1945.32|1946.12|1945.47|1945.51|1944.86|267
1599777900000|2020-09-10 22:45:00|1945.96|1945.46|1946.05|1945.25|1946.36|1945.71|1945.78|1945.04|244
1599778200000|2020-09-10 22:50:00|1946.04|1945.24|1946.35|1945.85|1946.47|1945.97|1945.78|1945.1|279
1599778500000|2020-09-10 22:55:00|1946.34|1945.84|1945.91|1945.11|1946.66|1945.93|1945.77|1945.11|179
1599778800000|2020-09-10 23:00:00|1945.89|1945.09|1945.51|1944.71|1946.41|1945.77|1945.32|1944.69|329
1599779100000|2020-09-10 23:05:00|1945.5|1944.7|1945.61|1944.81|1945.65|1944.91|1945.29|1944.6|215
1599779400000|2020-09-10 23:10:00|1945.59|1944.79|1945.85|1945.05|1946.49|1945.99|1945.53|1944.73|434
1599779700000|2020-09-10 23:15:00|1945.84|1945.04|1945.41|1944.61|1946.01|1945.36|1944.97|1944.17|426
1599780000000|2020-09-10 23:20:00|1945.44|1944.64|1945.17|1944.37|1945.52|1944.77|1944.77|1943.97|248
1599780300000|2020-09-10 23:25:00|1945.23|1944.43|1944.47|1943.67|1945.28|1944.5|1944.13|1943.39|303
1599780600000|2020-09-10 23:30:00|1944.46|1943.66|1945.76|1944.96|1945.85|1945.2|1944.08|1943.43|316
1599780900000|2020-09-10 23:35:00|1945.77|1944.97|1945.19|1944.69|1945.77|1945.08|1945.06|1944.4|301
1599781200000|2020-09-10 23:40:00|1945.22|1944.72|1945.36|1944.56|1945.45|1944.8|1944.64|1943.91|329
1599781500000|2020-09-10 23:45:00|1945.34|1944.54|1945.91|1945.11|1946.14|1945.43|1944.95|1944.3|557
1599781800000|2020-09-10 23:50:00|1945.87|1945.07|1944.84|1944.04|1945.87|1945.26|1944.36|1943.69|436
1599782100000|2020-09-10 23:55:00|1944.83|1944.33|1944.18|1943.68|1944.9|1944.33|1944.01|1943.29|320
1599782400000|2020-09-11 00:00:00|1944.17|1943.67|1943.82|1943.32|1945.02|1944.4|1943.36|1942.71|622
1599782700000|2020-09-11 00:05:00|1943.79|1943.29|1943.75|1942.95|1944.1|1943.41|1943.49|1942.79|397
1599783000000|2020-09-11 00:10:00|1943.68|1942.88|1944.33|1943.53|1944.36|1943.65|1943.62|1942.82|384
1599783300000|2020-09-11 00:15:00|1944.32|1943.52|1945.44|1944.64|1945.71|1945.03|1944.15|1943.35|529
1599783600000|2020-09-11 00:20:00|1945.42|1944.62|1948.21|1947.41|1949.78|1948.98|1945.42|1944.62|923
1599783900000|2020-09-11 00:25:00|1948.22|1947.42|1948.13|1947.33|1948.46|1947.81|1947.73|1947.03|527
1599784200000|2020-09-11 00:30:00|1948.1|1947.3|1947.28|1946.78|1948.13|1947.6|1946.87|1946.26|469
1599784500000|2020-09-11 00:35:00|1947.27|1946.77|1948.27|1947.47|1948.6|1947.83|1946.53|1945.93|571
1599784800000|2020-09-11 00:40:00|1948.25|1947.45|1947.78|1947.28|1948.48|1947.89|1947.23|1946.64|597
1599785100000|2020-09-11 00:45:00|1947.76|1947.26|1947.95|1947.45|1948.49|1947.99|1947.42|1946.79|560
1599785400000|2020-09-11 00:50:00|1948.13|1947.33|1948.67|1948.17|1949.42|1948.77|1947.93|1947.32|762
1599785700000|2020-09-11 00:55:00|1948.69|1948.19|1949.27|1948.77|1949.46|1948.87|1948.01|1947.45|708
1599786000000|2020-09-11 01:00:00|1949.3|1948.8|1949.37|1948.87|1949.61|1949.08|1947.37|1946.77|1296
1599786300000|2020-09-11 01:05:00|1949.31|1948.81|1949.06|1948.56|1949.61|1949.09|1948.96|1948.35|709
1599786600000|2020-09-11 01:10:00|1949.21|1948.41|1948.41|1947.61|1949.4|1948.77|1947.96|1947.36|745
1599786900000|2020-09-11 01:15:00|1948.46|1947.66|1947.66|1947.16|1948.65|1947.86|1946.85|1946.21|820
1599787200000|2020-09-11 01:20:00|1947.68|1947.18|1947.17|1946.37|1947.89|1947.24|1946.71|1946.07|844
1599787500000|2020-09-11 01:25:00|1947.16|1946.36|1947.09|1946.59|1947.64|1946.99|1946.48|1945.82|808
1599787800000|2020-09-11 01:30:00|1947.03|1946.53|1945.38|1944.58|1947.08|1946.53|1944.93|1944.16|1012
1599788100000|2020-09-11 01:35:00|1945.39|1944.59|1945.63|1944.83|1946.64|1945.96|1945.16|1944.39|793
1599788400000|2020-09-11 01:40:00|1945.62|1944.82|1945.39|1944.59|1946.19|1945.39|1944.81|1944.08|685
1599788700000|2020-09-11 01:45:00|1945.42|1944.62|1945.02|1944.52|1946.26|1945.61|1944.83|1944.29|729
1599789000000|2020-09-11 01:50:00|1945.05|1944.55|1945.57|1945.07|1945.75|1945.1|1944.79|1944.14|770
1599789300000|2020-09-11 01:55:00|1945.56|1945.06|1946.19|1945.69|1946.77|1946.09|1945.37|1944.74|721
1599789600000|2020-09-11 02:00:00|1946.23|1945.73|1946.14|1945.34|1946.44|1945.8|1945.44|1944.8|623
1599789900000|2020-09-11 02:05:00|1946.12|1945.32|1946.85|1946.35|1947.06|1946.41|1945.92|1945.28|503
1599790200000|2020-09-11 02:10:00|1946.84|1946.34|1947.65|1946.85|1947.85|1947.21|1946.82|1946.23|560
1599790500000|2020-09-11 02:15:00|1947.64|1946.84|1947.12|1946.32|1947.88|1947.19|1946.56|1945.92|403
1599790800000|2020-09-11 02:20:00|1947.08|1946.28|1946.37|1945.57|1947.17|1946.37|1946.06|1945.38|385
1599791100000|2020-09-11 02:25:00|1946.33|1945.53|1945.99|1945.19|1946.64|1945.86|1945.79|1945.17|351
1599791400000|2020-09-11 02:30:00|1945.82|1945.32|1946.19|1945.69|1946.47|1945.82|1945.52|1945.02|674
1599791700000|2020-09-11 02:35:00|1946.3|1945.5|1945.58|1944.78|1946.38|1945.82|1945.12|1944.54|658
1599792000000|2020-09-11 02:40:00|1945.59|1944.79|1944.54|1944.04|1945.9|1945.27|1944.39|1943.77|554
1599792300000|2020-09-11 02:45:00|1944.55|1944.05|1943.53|1942.73|1945.16|1944.57|1942.89|1942.39|829
1599792600000|2020-09-11 02:50:00|1943.5|1942.7|1941|1940.5|1943.52|1942.72|1940.85|1940.24|1278
1599792900000|2020-09-11 02:55:00|1940.98|1940.48|1940.85|1940.35|1941.75|1941.11|1939.1|1938.3|1177
1599793200000|2020-09-11 03:00:00|1940.88|1940.38|1937.9|1937.1|1941.73|1941.14|1937.85|1937.05|1095
1599793500000|2020-09-11 03:05:00|1937.92|1937.12|1940.02|1939.22|1940.12|1939.32|1937.73|1936.93|916
1599793800000|2020-09-11 03:10:00|1940.03|1939.23|1940.01|1939.21|1940.48|1939.68|1939.24|1938.44|782
1599794100000|2020-09-11 03:15:00|1939.99|1939.19|1940.18|1939.38|1940.86|1940.06|1939.57|1938.77|682
1599794400000|2020-09-11 03:20:00|1940.2|1939.4|1940.07|1939.57|1941.37|1940.74|1939.57|1938.9|872
1599794700000|2020-09-11 03:25:00|1940.06|1939.56|1940.66|1939.86|1940.75|1940.08|1939.88|1939.15|685
1599795000000|2020-09-11 03:30:00|1940.58|1939.78|1940.06|1939.56|1940.98|1940.18|1939.35|1938.67|742
1599795300000|2020-09-11 03:35:00|1940.07|1939.57|1939.6|1939.1|1940.59|1940.02|1939.34|1938.76|526
1599795600000|2020-09-11 03:40:00|1939.57|1939.07|1940.41|1939.61|1940.59|1939.79|1939.16|1938.52|512
1599795900000|2020-09-11 03:45:00|1940.43|1939.63|1940.78|1939.98|1941.42|1940.62|1940.39|1939.59|554
1599796200000|2020-09-11 03:50:00|1940.81|1940.01|1941.2|1940.4|1941.41|1940.61|1940.68|1939.88|597
1599796500000|2020-09-11 03:55:00|1941.27|1940.47|1941.1|1940.3|1941.61|1941.02|1941|1940.2|521
1599796800000|2020-09-11 04:00:00|1941.07|1940.27|1941.8|1941|1942.16|1941.36|1940.7|1940.11|473
1599797100000|2020-09-11 04:05:00|1941.85|1941.05|1940.7|1939.9|1941.85|1941.05|1940.06|1939.43|530
1599797400000|2020-09-11 04:10:00|1940.57|1940.07|1940.59|1939.79|1940.83|1940.07|1940.32|1939.52|316
1599797700000|2020-09-11 04:15:00|1940.53|1939.73|1939.83|1939.33|1940.81|1940.22|1939.61|1938.98|435
1599798000000|2020-09-11 04:20:00|1939.81|1939.31|1940.19|1939.69|1940.5|1939.83|1939.68|1939.03|329
1599798300000|2020-09-11 04:25:00|1940.34|1939.54|1940.27|1939.47|1940.75|1940.1|1939.96|1939.16|309
1599798600000|2020-09-11 04:30:00|1940.25|1939.45|1940.05|1939.25|1940.47|1939.82|1939.03|1938.23|498
1599798900000|2020-09-11 04:35:00|1940.08|1939.28|1939.9|1939.4|1940.48|1939.8|1939.34|1938.69|353
1599799200000|2020-09-11 04:40:00|1939.91|1939.41|1940.64|1940.14|1940.81|1940.16|1939.65|1939.02|372
1599799500000|2020-09-11 04:45:00|1940.67|1940.17|1941.24|1940.44|1941.27|1940.6|1940.28|1939.64|282
1599799800000|2020-09-11 04:50:00|1941.03|1940.53|1941.18|1940.38|1941.3|1940.62|1940.71|1940.06|272
1599800100000|2020-09-11 04:55:00|1941.15|1940.35|1940.49|1939.99|1941.26|1940.61|1940.35|1939.79|299
1599800400000|2020-09-11 05:00:00|1940.53|1940.03|1940.38|1939.58|1940.7|1940.08|1939.98|1939.28|320
1599800700000|2020-09-11 05:05:00|1940.39|1939.59|1940.06|1939.56|1940.42|1939.72|1939.95|1939.33|293
1599801000000|2020-09-11 05:10:00|1940.09|1939.59|1939.01|1938.21|1940.6|1939.92|1938.67|1938.02|408
1599801300000|2020-09-11 05:15:00|1939|1938.2|1938.89|1938.09|1939.67|1939|1938.05|1937.42|575
1599801600000|2020-09-11 05:20:00|1938.82|1938.02|1938.78|1937.98|1939.23|1938.43|1938.47|1937.83|462
1599801900000|2020-09-11 05:25:00|1938.54|1938.04|1939.21|1938.41|1939.35|1938.67|1938.24|1937.61|536
1599802200000|2020-09-11 05:30:00|1939.2|1938.4|1940.94|1940.14|1941.15|1940.39|1938.7|1937.9|738
1599802500000|2020-09-11 05:35:00|1940.95|1940.15|1941.09|1940.29|1942.74|1941.95|1940.65|1940.02|787
1599802800000|2020-09-11 05:40:00|1941.11|1940.31|1942.05|1941.55|1942.75|1942.1|1941.07|1940.27|933
1599803100000|2020-09-11 05:45:00|1942|1941.5|1942.12|1941.32|1942.92|1942.24|1941.56|1940.9|727
1599803400000|2020-09-11 05:50:00|1941.94|1941.44|1942.35|1941.85|1943.71|1942.91|1941.93|1941.27|812
1599803700000|2020-09-11 05:55:00|1942.34|1941.84|1942.8|1942|1942.82|1942.15|1942.16|1941.51|496
1599804000000|2020-09-11 06:00:00|1942.78|1941.98|1941.5|1940.7|1943.62|1943.12|1940.68|1940.12|969
1599804300000|2020-09-11 06:05:00|1941.49|1940.69|1942.62|1942.12|1943.02|1942.45|1940.5|1939.93|950
1599804600000|2020-09-11 06:10:00|1942.63|1942.13|1943.28|1942.78|1943.53|1942.91|1942.2|1941.56|832
1599804900000|2020-09-11 06:15:00|1943.3|1942.8|1944.07|1943.57|1945.04|1944.51|1942.87|1942.31|1063
1599805200000|2020-09-11 06:20:00|1944.23|1943.43|1943.6|1943.1|1944.46|1943.8|1943.28|1942.69|817
1599805500000|2020-09-11 06:25:00|1943.58|1943.08|1943.68|1943.18|1944.48|1943.98|1943.01|1942.33|750
1599805800000|2020-09-11 06:30:00|1943.67|1943.17|1942.58|1942.08|1943.96|1943.38|1942.28|1941.72|760
1599806100000|2020-09-11 06:35:00|1942.62|1942.12|1943.18|1942.68|1943.51|1942.87|1942.41|1941.8|678
1599806400000|2020-09-11 06:40:00|1943.25|1942.75|1943.17|1942.67|1944.16|1943.66|1942.08|1941.43|819
1599806700000|2020-09-11 06:45:00|1943.23|1942.73|1943.71|1943.21|1944.16|1943.51|1942.73|1942.23|627
1599807000000|2020-09-11 06:50:00|1943.75|1943.25|1944.14|1943.64|1944.82|1944.2|1943.68|1943.06|696
1599807300000|2020-09-11 06:55:00|1944.16|1943.66|1945.09|1944.59|1945.21|1944.6|1943.25|1942.56|801
1599807600000|2020-09-11 07:00:00|1945.1|1944.6|1944.83|1944.33|1945.1|1944.6|1943.9|1943.35|982
1599807900000|2020-09-11 07:05:00|1944.84|1944.34|1943.74|1943.24|1945.44|1944.84|1943.06|1942.56|974
1599808200000|2020-09-11 07:10:00|1943.75|1943.25|1943.31|1942.81|1943.99|1943.41|1942.81|1942.31|855
1599808500000|2020-09-11 07:15:00|1943.33|1942.83|1942.58|1941.78|1943.33|1942.83|1941.46|1940.96|932
1599808800000|2020-09-11 07:20:00|1942.59|1941.79|1941.8|1941.3|1942.7|1942.1|1940.61|1940.01|1073
1599809100000|2020-09-11 07:25:00|1941.76|1941.26|1942.75|1942.25|1943.22|1942.59|1941.18|1940.68|974
1599809400000|2020-09-11 07:30:00|1942.72|1942.22|1942.31|1941.81|1943.12|1942.49|1941.17|1940.53|837
1599809700000|2020-09-11 07:35:00|1942.3|1941.8|1942.36|1941.86|1942.82|1942.21|1942.04|1941.39|685
1599810000000|2020-09-11 07:40:00|1942.35|1941.85|1942.93|1942.43|1943.31|1942.79|1942.17|1941.49|717
1599810300000|2020-09-11 07:45:00|1942.97|1942.47|1942.72|1942.22|1943.94|1943.41|1942.62|1942.09|764
1599810600000|2020-09-11 07:50:00|1942.7|1942.2|1942.18|1941.68|1943.09|1942.46|1942.1|1941.5|644
1599810900000|2020-09-11 07:55:00|1942.03|1941.53|1941.62|1941.12|1942.39|1941.79|1940.96|1940.33|785
1599811200000|2020-09-11 08:00:00|1941.63|1941.13|1942.12|1941.62|1942.81|1942.17|1941.38|1940.88|821
1599811500000|2020-09-11 08:05:00|1942.09|1941.59|1943.26|1942.76|1943.9|1943.32|1942.07|1941.57|976
1599811800000|2020-09-11 08:10:00|1943.25|1942.75|1943.72|1943.22|1944.76|1944.1|1943|1942.35|921
1599812100000|2020-09-11 08:15:00|1943.73|1943.23|1943.46|1942.66|1943.9|1943.26|1943.08|1942.45|666
1599812400000|2020-09-11 08:20:00|1943.44|1942.64|1943.81|1943.31|1944.04|1943.41|1942.97|1942.34|605
1599812700000|2020-09-11 08:25:00|1943.84|1943.34|1941.9|1941.4|1944.5|1943.85|1941.9|1941.25|896
1599813000000|2020-09-11 08:30:00|1941.89|1941.39|1943.57|1942.77|1943.57|1943.07|1941.62|1941.12|654
1599813300000|2020-09-11 08:35:00|1943.38|1942.88|1944.17|1943.67|1944.82|1944.32|1943.13|1942.52|950
1599813600000|2020-09-11 08:40:00|1944.09|1943.59|1944.24|1943.74|1944.92|1944.37|1943.67|1943.17|844
1599813900000|2020-09-11 08:45:00|1944.36|1943.56|1946.07|1945.27|1946.57|1945.92|1944.14|1943.51|962
1599814200000|2020-09-11 08:50:00|1945.91|1945.41|1946.26|1945.76|1946.63|1946.07|1945.22|1944.64|900
1599814500000|2020-09-11 08:55:00|1946.25|1945.75|1945.56|1945.06|1946.51|1945.79|1945.3|1944.68|902
1599814800000|2020-09-11 09:00:00|1945.71|1944.91|1945.91|1945.41|1946.65|1945.98|1945.3|1944.72|980
1599815100000|2020-09-11 09:05:00|1946.06|1945.26|1946.12|1945.62|1946.54|1945.9|1945.45|1944.87|769
1599815400000|2020-09-11 09:10:00|1946.29|1945.49|1945.7|1944.9|1946.45|1945.78|1945.42|1944.83|612
1599815700000|2020-09-11 09:15:00|1945.56|1945.06|1944.83|1944.33|1946.01|1945.41|1944.55|1944.04|816
1599816000000|2020-09-11 09:20:00|1944.85|1944.35|1944.71|1944.21|1945.03|1944.4|1944.26|1943.76|624
1599816300000|2020-09-11 09:25:00|1944.7|1944.2|1944.95|1944.45|1945.61|1945.01|1944.58|1943.95|651
1599816600000|2020-09-11 09:30:00|1944.97|1944.47|1944.71|1944.21|1945.68|1945.18|1944.43|1943.81|771
1599816900000|2020-09-11 09:35:00|1944.7|1944.2|1945.44|1944.94|1945.6|1944.99|1944.54|1943.91|672
1599817200000|2020-09-11 09:40:00|1945.59|1944.79|1945.79|1945.29|1946.74|1946.24|1945.32|1944.67|735
1599817500000|2020-09-11 09:45:00|1945.81|1945.31|1947.15|1946.65|1947.31|1946.71|1945.5|1944.94|752
1599817800000|2020-09-11 09:50:00|1947.14|1946.64|1946.57|1946.07|1947.44|1946.94|1946.49|1945.89|840
1599818100000|2020-09-11 09:55:00|1946.58|1946.08|1947.2|1946.4|1947.3|1946.67|1946.32|1945.81|723
1599818400000|2020-09-11 10:00:00|1947.11|1946.31|1945.18|1944.68|1947.29|1946.65|1944.65|1944.12|887
1599818700000|2020-09-11 10:05:00|1945.14|1944.64|1944.83|1944.03|1946.06|1945.48|1944.53|1943.93|600
1599819000000|2020-09-11 10:10:00|1944.68|1944.18|1945.19|1944.69|1945.73|1945.12|1944.68|1944.08|604
1599819300000|2020-09-11 10:15:00|1945.2|1944.7|1945.65|1945.15|1945.83|1945.21|1944.59|1944.09|680
1599819600000|2020-09-11 10:20:00|1945.66|1945.16|1946|1945.5|1946.23|1945.72|1945.38|1944.76|562
1599819900000|2020-09-11 10:25:00|1946.15|1945.35|1945.89|1945.39|1946.58|1945.92|1945.15|1944.5|663
1599820200000|2020-09-11 10:30:00|1945.88|1945.38|1945.31|1944.81|1946.04|1945.39|1944.82|1944.27|686
1599820500000|2020-09-11 10:35:00|1945.32|1944.82|1946.06|1945.56|1946.37|1945.87|1945.19|1944.63|715
1599820800000|2020-09-11 10:40:00|1946.07|1945.57|1946.44|1945.64|1946.89|1946.27|1945.88|1945.32|799
1599821100000|2020-09-11 10:45:00|1946.43|1945.63|1944.73|1943.93|1946.49|1945.85|1944.57|1943.84|792
1599821400000|2020-09-11 10:50:00|1944.71|1943.91|1944.88|1944.08|1945.45|1944.77|1944.61|1943.87|713
1599821700000|2020-09-11 10:55:00|1944.9|1944.1|1947|1946.2|1947.1|1946.59|1944.9|1944.1|739
1599822000000|2020-09-11 11:00:00|1947.05|1946.25|1947.19|1946.39|1947.59|1946.95|1946.79|1946|763
1599822300000|2020-09-11 11:05:00|1947.18|1946.38|1948.11|1947.31|1948.32|1947.52|1946.57|1945.93|1006
1599822600000|2020-09-11 11:10:00|1948.12|1947.32|1947.85|1947.05|1948.65|1947.93|1947.76|1946.96|947
1599822900000|2020-09-11 11:15:00|1947.86|1947.06|1948.1|1947.3|1948.64|1947.84|1947.8|1947|687
1599823200000|2020-09-11 11:20:00|1948.16|1947.36|1947.32|1946.52|1948.18|1947.67|1947.12|1946.45|688
1599823500000|2020-09-11 11:25:00|1947.33|1946.53|1947.17|1946.37|1947.56|1946.88|1946.45|1945.81|738
1599823800000|2020-09-11 11:30:00|1947.18|1946.38|1945.35|1944.55|1947.6|1946.94|1944.61|1943.96|989
1599824100000|2020-09-11 11:35:00|1945.46|1944.66|1945.92|1945.12|1945.94|1945.33|1945.03|1944.23|660
1599824400000|2020-09-11 11:40:00|1945.93|1945.13|1944.78|1943.98|1946.05|1945.39|1944.36|1943.77|817
1599824700000|2020-09-11 11:45:00|1944.77|1943.97|1945.32|1944.52|1945.72|1945|1944.52|1943.93|742
1599825000000|2020-09-11 11:50:00|1945.31|1944.51|1945|1944.2|1945.62|1944.82|1944.79|1944.04|673
1599825300000|2020-09-11 11:55:00|1944.99|1944.19|1945.08|1944.28|1945.39|1944.73|1944.8|1944.07|586
1599825600000|2020-09-11 12:00:00|1944.94|1944.44|1945.95|1945.45|1946.68|1946.06|1944.92|1944.32|1017
1599825900000|2020-09-11 12:05:00|1945.94|1945.44|1944.65|1944.15|1946.51|1945.86|1944.6|1943.97|808
1599826200000|2020-09-11 12:10:00|1944.62|1944.12|1945.91|1945.41|1946.33|1945.68|1943.59|1942.9|1188
1599826500000|2020-09-11 12:15:00|1945.95|1945.45|1945.85|1945.35|1947.02|1946.47|1945.71|1945.11|959
1599826800000|2020-09-11 12:20:00|1945.83|1945.33|1945.27|1944.77|1947.14|1946.57|1944.86|1944.24|1036
1599827100000|2020-09-11 12:25:00|1945.26|1944.76|1943.34|1942.54|1945.6|1944.95|1943.1|1942.3|1138
1599827400000|2020-09-11 12:30:00|1943.84|1941.84|1943.63|1942.83|1945.86|1945.36|1942.04|1941.24|1688
1599827700000|2020-09-11 12:35:00|1943.62|1942.82|1944.86|1944.36|1945.41|1944.68|1942.56|1941.98|1514
1599828000000|2020-09-11 12:40:00|1944.87|1944.37|1946.03|1945.53|1947.07|1946.33|1944.37|1943.87|1343
1599828300000|2020-09-11 12:45:00|1946.18|1945.38|1945.93|1945.43|1947.13|1946.51|1945.61|1945.07|1190
1599828600000|2020-09-11 12:50:00|1945.96|1945.46|1946.31|1945.81|1946.97|1946.31|1945.44|1944.81|900
1599828900000|2020-09-11 12:55:00|1946.32|1945.82|1946.12|1945.62|1946.68|1946.05|1945.51|1944.9|797
1599829200000|2020-09-11 13:00:00|1946.13|1945.63|1944.77|1944.27|1946.25|1945.67|1943.39|1942.84|1459
1599829500000|2020-09-11 13:05:00|1944.86|1944.36|1947.72|1947.22|1947.89|1947.38|1944.46|1943.96|1315
1599829800000|2020-09-11 13:10:00|1947.77|1947.27|1950.86|1950.36|1951.1|1950.55|1947.66|1947.1|1564
1599830100000|2020-09-11 13:15:00|1950.87|1950.37|1950.7|1950.2|1951.34|1950.84|1950.15|1949.52|1235
1599830400000|2020-09-11 13:20:00|1950.72|1950.22|1949.47|1948.97|1951.08|1950.53|1949.21|1948.57|1151
1599830700000|2020-09-11 13:25:00|1949.49|1948.99|1950.35|1949.85|1950.77|1950.27|1949.04|1948.38|1089
1599831000000|2020-09-11 13:30:00|1950.4|1949.9|1947.17|1946.67|1951.71|1951.21|1946.99|1946.49|1643
1599831300000|2020-09-11 13:35:00|1947.22|1946.72|1949.89|1949.39|1951.11|1950.61|1946.82|1946.27|1774
1599831600000|2020-09-11 13:40:00|1949.86|1949.36|1953.67|1953.17|1954.22|1953.58|1949.05|1948.55|1706
1599831900000|2020-09-11 13:45:00|1953.77|1952.97|1954.69|1954.19|1955.17|1954.46|1953.23|1952.69|1625
1599832200000|2020-09-11 13:50:00|1954.66|1954.16|1953|1952.2|1955.11|1954.58|1952.75|1952.15|1469
1599832500000|2020-09-11 13:55:00|1952.79|1952.29|1951.82|1951.32|1953.28|1952.72|1951.22|1950.72|1592
1599832800000|2020-09-11 14:00:00|1951.79|1951.29|1948.42|1947.62|1951.96|1951.46|1947.91|1947.41|1763
1599833100000|2020-09-11 14:05:00|1948.41|1947.61|1949.54|1949.04|1950.6|1950.04|1947.8|1947.3|1537
1599833400000|2020-09-11 14:10:00|1949.51|1949.01|1950.85|1950.05|1951.02|1950.52|1947.04|1946.54|1742
1599833700000|2020-09-11 14:15:00|1950.86|1950.06|1950.9|1950.4|1951.04|1950.54|1949.13|1948.54|1606
1599834000000|2020-09-11 14:20:00|1950.94|1950.44|1952.24|1951.74|1953.11|1952.46|1950.17|1949.67|1481
1599834300000|2020-09-11 14:25:00|1952.18|1951.68|1951.63|1951.13|1952.66|1952.16|1950.38|1949.77|1351
1599834600000|2020-09-11 14:30:00|1951.6|1951.1|1949.1|1948.6|1951.78|1951.24|1947.57|1947.07|1623
1599834900000|2020-09-11 14:35:00|1949.11|1948.61|1947.98|1947.48|1950.07|1949.57|1947.08|1946.51|1487
1599835200000|2020-09-11 14:40:00|1947.95|1947.45|1949.07|1948.57|1949.32|1948.66|1947.24|1946.74|1290
1599835500000|2020-09-11 14:45:00|1949.1|1948.6|1949.27|1948.77|1949.5|1949|1948.21|1947.71|1265
1599835800000|2020-09-11 14:50:00|1949.26|1948.76|1950.11|1949.61|1950.35|1949.85|1948.62|1948.12|1263
1599836100000|2020-09-11 14:55:00|1950.14|1949.64|1949.34|1948.84|1950.5|1950|1948.48|1947.98|1341
1599836400000|2020-09-11 15:00:00|1949.35|1948.85|1949.42|1948.92|1949.98|1949.48|1947.59|1947.09|1286
1599836700000|2020-09-11 15:05:00|1949.4|1948.9|1950.19|1949.69|1950.49|1949.99|1949.3|1948.8|1263
1599837000000|2020-09-11 15:10:00|1950.2|1949.7|1949.07|1948.57|1950.2|1949.7|1948.64|1948.02|1156
1599837300000|2020-09-11 15:15:00|1949.09|1948.59|1950.14|1949.64|1950.61|1950.05|1948.11|1947.61|1224
1599837600000|2020-09-11 15:20:00|1950.13|1949.63|1949.54|1949.04|1950.36|1949.86|1949.14|1948.64|1132
1599837900000|2020-09-11 15:25:00|1949.55|1949.05|1949.66|1949.16|1950.1|1949.46|1949.07|1948.57|1265
1599838200000|2020-09-11 15:30:00|1949.71|1949.21|1950.3|1949.8|1950.31|1949.81|1948.77|1948.27|1135
1599838500000|2020-09-11 15:35:00|1950.28|1949.78|1949.82|1949.32|1950.28|1949.78|1949.16|1948.66|1126
1599838800000|2020-09-11 15:40:00|1949.83|1949.33|1949.24|1948.74|1950.27|1949.77|1949.13|1948.54|994
1599839100000|2020-09-11 15:45:00|1949.25|1948.75|1950.1|1949.6|1950.33|1949.82|1949.07|1948.54|967
1599839400000|2020-09-11 15:50:00|1950.11|1949.61|1949.67|1949.17|1950.56|1950.06|1949.32|1948.71|753
1599839700000|2020-09-11 15:55:00|1949.65|1949.15|1950.25|1949.75|1950.28|1949.78|1949.51|1949.01|1001
1599840000000|2020-09-11 16:00:00|1950.21|1949.71|1949.16|1948.66|1950.33|1949.83|1949.05|1948.55|992
1599840300000|2020-09-11 16:05:00|1949.17|1948.67|1949.63|1949.13|1950.32|1949.67|1948.98|1948.48|843
1599840600000|2020-09-11 16:10:00|1949.62|1949.12|1949.85|1949.35|1949.92|1949.42|1949.07|1948.49|757
1599840900000|2020-09-11 16:15:00|1949.82|1949.32|1949.32|1948.82|1950.16|1949.59|1948.8|1948.3|1125
1599841200000|2020-09-11 16:20:00|1949.3|1948.8|1949.2|1948.7|1949.85|1949.35|1949.11|1948.47|792
1599841500000|2020-09-11 16:25:00|1949.15|1948.65|1949.16|1948.66|1949.3|1948.8|1948.94|1948.44|541
1599841800000|2020-09-11 16:30:00|1949.17|1948.67|1948.15|1947.65|1949.17|1948.67|1948.15|1947.65|972
1599842100000|2020-09-11 16:35:00|1948.04|1947.54|1947.24|1946.74|1948.56|1948.06|1947.07|1946.56|967
1599842400000|2020-09-11 16:40:00|1947.23|1946.73|1943.79|1943.29|1947.23|1946.73|1943.57|1943.07|1071
1599842700000|2020-09-11 16:45:00|1943.88|1943.38|1944.01|1943.51|1945.05|1944.55|1942.78|1942.28|1381
1599843000000|2020-09-11 16:50:00|1944.12|1943.32|1944.91|1944.41|1945.13|1944.63|1943.44|1942.85|956
1599843300000|2020-09-11 16:55:00|1944.92|1944.42|1943|1942.5|1945.02|1944.52|1942.66|1942.04|1200
1599843600000|2020-09-11 17:00:00|1943.04|1942.54|1944.09|1943.59|1944.48|1943.85|1942.95|1942.3|1101
1599843900000|2020-09-11 17:05:00|1944.05|1943.55|1940.35|1939.85|1944.14|1943.64|1940.32|1939.71|1321
1599844200000|2020-09-11 17:10:00|1940.37|1939.87|1939.29|1938.79|1940.83|1940.17|1939.01|1938.42|1396
1599844500000|2020-09-11 17:15:00|1939.37|1938.87|1941.49|1940.99|1941.6|1941.1|1938.57|1938.04|1314
1599844800000|2020-09-11 17:20:00|1941.48|1940.98|1940.89|1940.39|1941.86|1941.35|1940.77|1940.23|1101
1599845100000|2020-09-11 17:25:00|1940.9|1940.4|1940.9|1940.4|1941.58|1941.01|1939.65|1939.15|1210
1599845400000|2020-09-11 17:30:00|1941.1|1940.6|1939.81|1939.31|1941.5|1941|1939.56|1939.06|1213
1599845700000|2020-09-11 17:35:00|1939.84|1939.34|1940.91|1940.41|1941.31|1940.71|1939.79|1939.18|976
1599846000000|2020-09-11 17:40:00|1940.9|1940.4|1941.24|1940.74|1942.08|1941.58|1940.17|1939.55|1079
1599846300000|2020-09-11 17:45:00|1941.2|1940.7|1941.64|1941.14|1941.86|1941.26|1940.94|1940.28|1011
1599846600000|2020-09-11 17:50:00|1941.6|1941.1|1941.72|1941.22|1942.21|1941.71|1940.67|1940.17|967
1599846900000|2020-09-11 17:55:00|1941.69|1941.19|1940.08|1939.58|1941.82|1941.32|1939.72|1939.22|1271
1599847200000|2020-09-11 18:00:00|1940.06|1939.56|1940.43|1939.93|1941.34|1940.84|1939.86|1939.29|1096
1599847500000|2020-09-11 18:05:00|1940.45|1939.95|1941.42|1940.92|1942.11|1941.61|1940.27|1939.77|847
1599847800000|2020-09-11 18:10:00|1941.48|1940.98|1942.16|1941.66|1942.43|1941.93|1941.35|1940.85|786
1599848100000|2020-09-11 18:15:00|1942.2|1941.7|1941.6|1941.1|1942.4|1941.85|1941.6|1941.1|952
1599848400000|2020-09-11 18:20:00|1941.61|1941.11|1942.04|1941.54|1942.1|1941.6|1941.01|1940.51|764
1599848700000|2020-09-11 18:25:00|1942.03|1941.53|1941.39|1940.89|1942.21|1941.71|1941.32|1940.82|795
1599849000000|2020-09-11 18:30:00|1941.37|1940.87|1942.48|1941.98|1943.11|1942.61|1941.36|1940.86|693
1599849300000|2020-09-11 18:35:00|1942.47|1941.97|1943.34|1942.84|1943.5|1943|1942.45|1941.95|742
1599849600000|2020-09-11 18:40:00|1943.35|1942.85|1942.53|1942.03|1943.43|1942.93|1942.21|1941.59|929
1599849900000|2020-09-11 18:45:00|1942.49|1941.99|1941.92|1941.42|1942.6|1942.1|1941.69|1941.19|884
1599850200000|2020-09-11 18:50:00|1941.97|1941.47|1942.57|1942.07|1942.6|1942.1|1941.59|1941.09|881
1599850500000|2020-09-11 18:55:00|1942.56|1942.06|1941.31|1940.81|1943.22|1942.72|1941.29|1940.79|912
1599850800000|2020-09-11 19:00:00|1941.3|1940.8|1940.88|1940.38|1941.38|1940.88|1940.39|1939.89|822
1599851100000|2020-09-11 19:05:00|1940.87|1940.37|1940.7|1940.2|1941.27|1940.77|1940.33|1939.83|757
1599851400000|2020-09-11 19:10:00|1940.67|1940.17|1940.61|1940.11|1940.82|1940.32|1940.13|1939.63|696
1599851700000|2020-09-11 19:15:00|1940.62|1940.12|1941.52|1941.02|1941.66|1941.16|1940.44|1939.94|808
1599852000000|2020-09-11 19:20:00|1941.51|1941.01|1942.82|1942.32|1943.35|1942.85|1940.99|1940.49|1039
1599852300000|2020-09-11 19:25:00|1942.83|1942.33|1942.28|1941.78|1943.01|1942.51|1942.11|1941.54|767
1599852600000|2020-09-11 19:30:00|1942.22|1941.72|1942.45|1941.95|1943.22|1942.7|1942.08|1941.58|762
1599852900000|2020-09-11 19:35:00|1942.46|1941.96|1941.33|1940.83|1942.61|1941.98|1940.94|1940.34|900
1599853200000|2020-09-11 19:40:00|1941.4|1940.9|1941.34|1940.84|1941.85|1941.34|1940.82|1940.27|1029
1599853500000|2020-09-11 19:45:00|1941.49|1940.99|1942.16|1941.66|1942.58|1941.91|1941.06|1940.41|941
1599853800000|2020-09-11 19:50:00|1942.11|1941.61|1942.38|1941.58|1943.31|1942.65|1941.98|1941.41|981
1599854100000|2020-09-11 19:55:00|1942.18|1941.68|1942.65|1942.15|1943.24|1942.71|1942.18|1941.53|844
1599854400000|2020-09-11 20:00:00|1942.67|1942.17|1942.76|1941.96|1943.27|1942.6|1942.67|1941.87|423
1599854700000|2020-09-11 20:05:00|1942.72|1941.92|1942.67|1941.87|1942.76|1941.96|1942.21|1941.41|300
1599855000000|2020-09-11 20:10:00|1942.61|1941.81|1942.62|1941.82|1942.74|1941.94|1942.29|1941.49|201
1599855300000|2020-09-11 20:15:00|1942.64|1941.84|1942.56|1941.76|1942.66|1941.86|1942.26|1941.46|164
1599855600000|2020-09-11 20:20:00|1942.55|1941.75|1942.41|1941.61|1942.62|1941.95|1942.22|1941.44|179
1599855900000|2020-09-11 20:25:00|1942.44|1941.64|1942.49|1941.69|1942.54|1941.74|1942.3|1941.5|175
1599856200000|2020-09-11 20:30:00|1942.4|1941.6|1942.33|1941.53|1942.7|1941.9|1942.12|1941.32|262
1599856500000|2020-09-11 20:35:00|1942.36|1941.56|1941.96|1941.16|1942.36|1941.56|1941.7|1940.9|216
1599856800000|2020-09-11 20:40:00|1942.01|1941.21|1942.03|1941.23|1942.31|1941.51|1941.85|1941.05|147
1599857100000|2020-09-11 20:45:00|1941.93|1941.13|1941.73|1940.93|1942.05|1941.25|1941.5|1940.7|256
1599857400000|2020-09-11 20:50:00|1941.72|1940.92|1940.91|1940.11|1941.81|1941.01|1940.78|1939.98|204
1599857700000|2020-09-11 20:55:00|1940.87|1940.07|1940.79|1939.99|1941.2|1940.4|1940.07|1939.27|259
1600034400000|2020-09-13 22:00:00|1941.07|1940.27|1938.8|1936.77|1942|1940.63|1937.46|1935.49|690
1600034700000|2020-09-13 22:05:00|1938.08|1937.28|1939.68|1938.88|1940.78|1939.6|1937.77|1936.05|697
1600035000000|2020-09-13 22:10:00|1939.45|1938.65|1940.73|1939.93|1941.33|1940.17|1938.88|1937.69|521
1600035300000|2020-09-13 22:15:00|1940.68|1939.88|1940.79|1939.99|1941.55|1940.44|1939.89|1938.68|475
1600035600000|2020-09-13 22:20:00|1940.64|1939.84|1940.62|1939.82|1941.16|1940.36|1940.31|1939.51|371
1600035900000|2020-09-13 22:25:00|1940.64|1939.84|1940.2|1939.4|1940.8|1940|1939.85|1939.05|303
1600036200000|2020-09-13 22:30:00|1940.18|1939.38|1941.17|1940.37|1941.38|1940.58|1940|1939.2|300
1600036500000|2020-09-13 22:35:00|1941.18|1940.38|1940.98|1940.18|1941.35|1940.55|1940.67|1939.87|282
1600036800000|2020-09-13 22:40:00|1941.01|1940.21|1941.49|1940.69|1941.52|1940.72|1940.74|1939.94|381
1600037100000|2020-09-13 22:45:00|1941.55|1940.75|1942.79|1941.99|1942.83|1942.03|1941.14|1940.34|430
1600037400000|2020-09-13 22:50:00|1942.8|1942|1942.58|1941.78|1943.16|1942.36|1941.92|1941.12|412
1600037700000|2020-09-13 22:55:00|1942.57|1941.77|1942|1941.2|1942.73|1941.93|1941.87|1941.07|244
1600038000000|2020-09-13 23:00:00|1942.05|1941.25|1942.54|1941.74|1942.7|1941.9|1941.49|1940.69|351
1600038300000|2020-09-13 23:05:00|1942.57|1941.77|1942.51|1941.71|1942.82|1942.02|1942.01|1941.21|358
1600038600000|2020-09-13 23:10:00|1942.52|1941.72|1942.16|1941.36|1942.75|1941.95|1942.03|1941.23|248
1600038900000|2020-09-13 23:15:00|1942.15|1941.35|1942.7|1941.9|1943.03|1942.23|1942.02|1941.22|231
1600039200000|2020-09-13 23:20:00|1942.65|1941.85|1942.42|1941.62|1942.7|1941.95|1942.19|1941.43|197
1600039500000|2020-09-13 23:25:00|1942.44|1941.64|1942.46|1941.66|1942.54|1941.74|1942.13|1941.33|135
1600039800000|2020-09-13 23:30:00|1942.52|1941.72|1942.45|1941.65|1942.56|1941.93|1942.15|1941.35|216
1600040100000|2020-09-13 23:35:00|1942.48|1941.68|1942.93|1942.13|1943.26|1942.46|1942.3|1941.5|190
1600040400000|2020-09-13 23:40:00|1942.89|1942.09|1942.76|1942.26|1943.21|1942.57|1942.65|1941.88|350
1600040700000|2020-09-13 23:45:00|1942.71|1942.21|1942.94|1942.14|1943.05|1942.43|1942.65|1941.86|315
1600041000000|2020-09-13 23:50:00|1943|1942.2|1942.98|1942.18|1943.32|1942.67|1942.81|1942.1|293
1600041300000|2020-09-13 23:55:00|1942.85|1942.35|1943.37|1942.57|1943.69|1942.92|1942.73|1942.18|288
1600041600000|2020-09-14 00:00:00|1943.36|1942.56|1943.19|1942.39|1943.7|1943.06|1942.76|1942.22|436
1600041900000|2020-09-14 00:05:00|1943.17|1942.37|1943.17|1942.37|1943.38|1942.7|1942.76|1942.14|373
1600042200000|2020-09-14 00:10:00|1943.15|1942.35|1943.56|1942.76|1943.83|1943.03|1943.09|1942.29|385
1600042500000|2020-09-14 00:15:00|1943.62|1942.82|1942.76|1941.96|1943.62|1942.82|1942.57|1941.77|461
1600042800000|2020-09-14 00:20:00|1942.74|1941.94|1942.21|1941.71|1943.04|1942.4|1942.03|1941.35|414
1600043100000|2020-09-14 00:25:00|1942.26|1941.76|1941.16|1940.36|1942.65|1941.9|1940.88|1940.27|568
1600043400000|2020-09-14 00:30:00|1941.11|1940.31|1941.42|1940.62|1941.54|1941.01|1940.7|1940.05|479
1600043700000|2020-09-14 00:35:00|1941.46|1940.66|1941.62|1940.82|1941.73|1941.04|1941.07|1940.37|280
1600044000000|2020-09-14 00:40:00|1941.64|1940.84|1941.92|1941.12|1942.11|1941.31|1941.52|1940.72|230
1600044300000|2020-09-14 00:45:00|1941.83|1941.03|1941.13|1940.63|1942.16|1941.36|1940.91|1940.33|243
1600044600000|2020-09-14 00:50:00|1941.18|1940.68|1941.78|1940.98|1942.02|1941.22|1941.18|1940.42|306
1600044900000|2020-09-14 00:55:00|1941.74|1940.94|1940.41|1939.91|1942.02|1941.22|1940.21|1939.49|373
1600045200000|2020-09-14 01:00:00|1940.37|1939.87|1943.47|1942.67|1944.23|1943.43|1940.37|1939.87|1255
1600045500000|2020-09-14 01:05:00|1943.42|1942.62|1945.11|1944.31|1945.18|1944.38|1941.99|1941.31|1068
1600045800000|2020-09-14 01:10:00|1944.99|1944.19|1944.19|1943.69|1945.55|1944.75|1943.69|1942.89|970
1600046100000|2020-09-14 01:15:00|1944.34|1943.54|1945.48|1944.68|1945.75|1945.18|1944.01|1943.49|790
1600046400000|2020-09-14 01:20:00|1945.46|1944.66|1944.83|1944.03|1945.65|1945.03|1944.49|1943.81|634
1600046700000|2020-09-14 01:25:00|1944.84|1944.04|1944.85|1944.05|1945.14|1944.49|1943.83|1943.21|649
1600047000000|2020-09-14 01:30:00|1944.87|1944.07|1946.42|1945.62|1946.74|1946.17|1944.85|1944.07|903
1600047300000|2020-09-14 01:35:00|1946.45|1945.65|1946.74|1945.94|1947.56|1946.76|1945.88|1945.26|1000
1600047600000|2020-09-14 01:40:00|1946.76|1945.96|1947.92|1947.12|1948.67|1947.87|1946.33|1945.53|943
1600047900000|2020-09-14 01:45:00|1947.95|1947.15|1948.47|1947.67|1948.77|1948.07|1947.72|1946.98|927
1600048200000|2020-09-14 01:50:00|1948.48|1947.68|1947.94|1947.14|1948.72|1947.92|1947.7|1946.9|688
1600048500000|2020-09-14 01:55:00|1947.91|1947.11|1948.89|1948.39|1948.93|1948.43|1947.73|1946.98|648
1600048800000|2020-09-14 02:00:00|1948.78|1948.28|1949.15|1948.35|1949.58|1948.85|1948.36|1947.58|915
1600049100000|2020-09-14 02:05:00|1948.98|1948.48|1949.72|1949.22|1950.21|1949.44|1948.98|1948.37|917
1600049400000|2020-09-14 02:10:00|1949.87|1949.07|1949.91|1949.11|1950.39|1949.84|1949.16|1948.43|915
1600049700000|2020-09-14 02:15:00|1949.9|1949.1|1950.08|1949.28|1950.3|1949.61|1949.46|1948.78|572
1600050000000|2020-09-14 02:20:00|1950.09|1949.29|1950.18|1949.38|1950.75|1949.95|1949.41|1948.76|587
1600050300000|2020-09-14 02:25:00|1950.13|1949.33|1949.64|1949.14|1950.53|1949.73|1949.56|1948.9|476
1600050600000|2020-09-14 02:30:00|1949.8|1949|1950.06|1949.56|1951.07|1950.27|1949.56|1948.91|944
1600050900000|2020-09-14 02:35:00|1949.98|1949.48|1949.99|1949.19|1950.42|1949.84|1949.77|1949.11|535
1600051200000|2020-09-14 02:40:00|1950.03|1949.23|1950.43|1949.63|1950.46|1949.71|1949.48|1948.83|519
1600051500000|2020-09-14 02:45:00|1950.38|1949.58|1949.94|1949.14|1950.56|1949.76|1949.32|1948.63|581
1600051800000|2020-09-14 02:50:00|1949.96|1949.16|1950.04|1949.24|1950.32|1949.52|1949.63|1948.94|520
1600052100000|2020-09-14 02:55:00|1950.05|1949.25|1950.44|1949.64|1950.71|1949.91|1949.67|1948.95|539
1600052400000|2020-09-14 03:00:00|1950.46|1949.66|1950.76|1949.96|1951.18|1950.53|1950.3|1949.61|654
1600052700000|2020-09-14 03:05:00|1950.77|1949.97|1950.63|1949.83|1951.1|1950.47|1950.14|1949.38|549
1600053000000|2020-09-14 03:10:00|1950.65|1949.85|1951.26|1950.46|1951.6|1951.1|1950.35|1949.67|490
1600053300000|2020-09-14 03:15:00|1951.25|1950.45|1951.84|1951.04|1952.22|1951.44|1951.07|1950.41|644
1600053600000|2020-09-14 03:20:00|1951.94|1951.14|1951.35|1950.55|1951.94|1951.3|1951.18|1950.48|535
1600053900000|2020-09-14 03:25:00|1951.23|1950.73|1951.03|1950.23|1951.42|1950.83|1950.74|1950.15|487
1600054200000|2020-09-14 03:30:00|1951.02|1950.22|1950.97|1950.17|1951.07|1950.47|1950.52|1949.85|484
1600054500000|2020-09-14 03:35:00|1950.99|1950.19|1950.75|1949.95|1950.99|1950.32|1950.42|1949.62|312
1600054800000|2020-09-14 03:40:00|1950.76|1949.96|1950.54|1949.74|1950.83|1950.14|1950.12|1949.4|360
1600055100000|2020-09-14 03:45:00|1950.55|1949.75|1949.62|1949.12|1950.67|1949.87|1949.48|1948.82|375
1600055400000|2020-09-14 03:50:00|1949.61|1949.11|1949.93|1949.13|1949.98|1949.18|1949.39|1948.6|459
1600055700000|2020-09-14 03:55:00|1949.92|1949.12|1949.56|1948.76|1950.18|1949.38|1948.94|1948.2|471
1600056000000|2020-09-14 04:00:00|1949.59|1948.79|1949.16|1948.36|1949.85|1949.16|1948.73|1948.07|432
1600056300000|2020-09-14 04:05:00|1949.05|1948.25|1948.54|1947.74|1949.54|1948.84|1948.21|1947.59|510
1600056600000|2020-09-14 04:10:00|1948.55|1947.75|1949.47|1948.67|1949.71|1949.07|1948.52|1947.72|336
1600056900000|2020-09-14 04:15:00|1949.48|1948.68|1949.43|1948.63|1949.58|1948.88|1949.22|1948.42|213
1600057200000|2020-09-14 04:20:00|1949.44|1948.64|1948.65|1948.15|1949.46|1948.66|1948.56|1947.85|331
1600057500000|2020-09-14 04:25:00|1948.64|1948.14|1948.6|1947.8|1949.13|1948.33|1948.11|1947.31|449
1600057800000|2020-09-14 04:30:00|1948.7|1947.9|1948.7|1947.9|1948.91|1948.19|1948.43|1947.63|363
1600058100000|2020-09-14 04:35:00|1948.67|1947.87|1948.44|1947.64|1948.71|1947.92|1948.15|1947.35|234
1600058400000|2020-09-14 04:40:00|1948.36|1947.56|1948.54|1947.74|1948.87|1948.27|1948.35|1947.55|316
1600058700000|2020-09-14 04:45:00|1948.47|1947.67|1948.09|1947.29|1948.47|1947.67|1947.73|1947.08|269
1600059000000|2020-09-14 04:50:00|1948.06|1947.26|1947.51|1946.71|1948.14|1947.49|1947.31|1946.63|440
1600059300000|2020-09-14 04:55:00|1947.46|1946.66|1946.9|1946.4|1947.77|1946.97|1945.93|1945.43|597
1600059600000|2020-09-14 05:00:00|1946.96|1946.16|1946.49|1945.69|1947.19|1946.56|1946.01|1945.21|600
1600059900000|2020-09-14 05:05:00|1946.48|1945.68|1947.36|1946.56|1947.56|1946.76|1946.29|1945.49|483
1600060200000|2020-09-14 05:10:00|1947.26|1946.46|1946.75|1945.95|1947.26|1946.46|1946.17|1945.45|487
1600060500000|2020-09-14 05:15:00|1946.73|1945.93|1946.49|1945.99|1946.77|1946.16|1945.42|1944.62|545
1600060800000|2020-09-14 05:20:00|1946.51|1946.01|1947.25|1946.75|1947.6|1947.01|1946.47|1945.85|528
1600061100000|2020-09-14 05:25:00|1947.23|1946.73|1946.88|1946.38|1947.65|1947|1946.66|1946.06|547
1600061400000|2020-09-14 05:30:00|1946.91|1946.41|1946.81|1946.31|1947.73|1947.06|1946.04|1945.4|874
1600061700000|2020-09-14 05:35:00|1946.79|1946.29|1947.8|1947.3|1948.09|1947.45|1946.79|1946.29|736
1600062000000|2020-09-14 05:40:00|1947.78|1947.28|1948.3|1947.5|1948.32|1947.68|1947.48|1946.8|561
1600062300000|2020-09-14 05:45:00|1948.29|1947.49|1947.7|1947.2|1948.42|1947.77|1947.68|1947.04|448
1600062600000|2020-09-14 05:50:00|1947.92|1947.12|1947.72|1946.92|1948.33|1947.77|1947.07|1946.49|589
1600062900000|2020-09-14 05:55:00|1947.71|1946.91|1948.04|1947.24|1948.09|1947.53|1946.97|1946.27|549
1600063200000|2020-09-14 06:00:00|1948.03|1947.23|1948.87|1948.37|1949.62|1948.98|1947.47|1946.67|871
1600063500000|2020-09-14 06:05:00|1948.85|1948.35|1948.58|1948.08|1949.45|1948.65|1948.36|1947.82|678
1600063800000|2020-09-14 06:10:00|1948.55|1948.05|1947.93|1947.13|1948.97|1948.34|1947.58|1946.92|559
1600064100000|2020-09-14 06:15:00|1947.89|1947.09|1946.45|1945.65|1948|1947.35|1946.15|1945.5|693
1600064400000|2020-09-14 06:20:00|1946.16|1945.66|1944.49|1943.99|1946.84|1946.34|1943.73|1942.99|1066
1600064700000|2020-09-14 06:25:00|1944.44|1943.94|1945.07|1944.27|1946.01|1945.4|1943.96|1943.41|811
1600065000000|2020-09-14 06:30:00|1945.06|1944.26|1945.47|1944.67|1946.24|1945.61|1944.5|1943.7|762
1600065300000|2020-09-14 06:35:00|1945.46|1944.66|1945.81|1945.01|1945.91|1945.17|1945.26|1944.53|605
1600065600000|2020-09-14 06:40:00|1945.75|1944.95|1945.72|1944.92|1946.46|1945.93|1945.47|1944.67|659
1600065900000|2020-09-14 06:45:00|1945.82|1945.02|1945.71|1944.91|1945.9|1945.22|1944.65|1944.04|719
1600066200000|2020-09-14 06:50:00|1945.69|1944.89|1945.36|1944.56|1946.08|1945.45|1944.83|1944.24|808
1600066500000|2020-09-14 06:55:00|1945.37|1944.57|1944.95|1944.45|1945.97|1945.31|1944.9|1944.26|701
1600066800000|2020-09-14 07:00:00|1944.97|1944.47|1947.33|1946.83|1947.62|1946.94|1944.97|1944.47|1091
1600067100000|2020-09-14 07:05:00|1947.35|1946.85|1947.96|1947.46|1948.11|1947.52|1947.07|1946.44|997
1600067400000|2020-09-14 07:10:00|1948|1947.5|1947.27|1946.77|1948.18|1947.53|1946.98|1946.36|778
1600067700000|2020-09-14 07:15:00|1947.36|1946.56|1946.91|1946.41|1947.68|1947.05|1946.66|1946.09|812
1600068000000|2020-09-14 07:20:00|1946.92|1946.42|1946.88|1946.38|1947.91|1947.27|1946.12|1945.59|1007
1600068300000|2020-09-14 07:25:00|1946.96|1946.46|1947.51|1946.71|1947.64|1947.09|1946.82|1946.2|715
1600068600000|2020-09-14 07:30:00|1947.45|1946.95|1946.87|1946.07|1947.93|1947.27|1946.59|1946.03|910
1600068900000|2020-09-14 07:35:00|1946.73|1946.23|1947.21|1946.41|1947.45|1946.82|1946.67|1946.1|619
1600069200000|2020-09-14 07:40:00|1947.22|1946.42|1946.01|1945.51|1947.23|1946.51|1945.77|1945.13|703
1600069500000|2020-09-14 07:45:00|1945.97|1945.47|1946.39|1945.59|1946.74|1946.11|1945.86|1945.25|729
1600069800000|2020-09-14 07:50:00|1946.4|1945.6|1945.77|1945.27|1946.96|1946.43|1945.68|1945.18|830
1600070100000|2020-09-14 07:55:00|1945.72|1945.22|1945.88|1945.38|1946.27|1945.57|1945.54|1944.91|816
1600070400000|2020-09-14 08:00:00|1945.92|1945.42|1946.1|1945.6|1946.35|1945.72|1945.15|1944.54|716
1600070700000|2020-09-14 08:05:00|1946.11|1945.61|1947.7|1946.9|1947.7|1947.08|1946.11|1945.45|857
1600071000000|2020-09-14 08:10:00|1947.71|1946.91|1946.26|1945.76|1947.71|1947.08|1946.15|1945.5|772
1600071300000|2020-09-14 08:15:00|1946.3|1945.8|1946.07|1945.27|1947.07|1946.42|1945.91|1945.18|723
1600071600000|2020-09-14 08:20:00|1946.04|1945.24|1945.54|1945.04|1946.16|1945.49|1945.51|1944.89|653
1600071900000|2020-09-14 08:25:00|1945.53|1945.03|1945.94|1945.44|1946.14|1945.5|1944.92|1944.41|715
1600072200000|2020-09-14 08:30:00|1945.91|1945.41|1946.63|1946.13|1946.93|1946.32|1945.84|1945.23|696
1600072500000|2020-09-14 08:35:00|1946.78|1945.98|1946.86|1946.36|1947.38|1946.78|1946.62|1945.98|463
1600072800000|2020-09-14 08:40:00|1946.85|1946.35|1946.76|1946.26|1947.15|1946.51|1946.09|1945.52|680
1600073100000|2020-09-14 08:45:00|1946.73|1946.23|1946.38|1945.58|1946.92|1946.27|1945.8|1945.3|585
1600073400000|2020-09-14 08:50:00|1946.45|1945.65|1945.87|1945.07|1946.69|1945.96|1945.66|1945.02|491
1600073700000|2020-09-14 08:55:00|1945.86|1945.06|1946.42|1945.62|1946.6|1945.94|1945.5|1944.87|551
1600074000000|2020-09-14 09:00:00|1946.44|1945.64|1946.78|1945.98|1946.85|1946.21|1946.29|1945.61|638
1600074300000|2020-09-14 09:05:00|1946.71|1946.21|1947.08|1946.58|1947.34|1946.74|1946.46|1945.78|660
1600074600000|2020-09-14 09:10:00|1947.13|1946.63|1946.38|1945.88|1947.37|1946.74|1946.38|1945.68|723
1600074900000|2020-09-14 09:15:00|1946.41|1945.91|1946.38|1945.58|1947.08|1946.44|1946.15|1945.5|772
1600075200000|2020-09-14 09:20:00|1946.39|1945.59|1946.25|1945.75|1946.87|1946.31|1945.85|1945.23|493
1600075500000|2020-09-14 09:25:00|1946.24|1945.74|1944|1943.5|1946.33|1945.74|1943.91|1943.21|971
1600075800000|2020-09-14 09:30:00|1943.99|1943.49|1943.54|1942.74|1944.32|1943.7|1942.9|1942.24|1127
1600076100000|2020-09-14 09:35:00|1943.55|1942.75|1942.94|1942.44|1943.87|1943.22|1942.78|1942.2|800
1600076400000|2020-09-14 09:40:00|1942.93|1942.43|1942.3|1941.5|1943.98|1943.43|1941.87|1941.07|1001
1600076700000|2020-09-14 09:45:00|1942.29|1941.49|1942.66|1941.86|1942.84|1942.21|1941.14|1940.61|1013
1600077000000|2020-09-14 09:50:00|1942.68|1941.88|1941.45|1940.95|1942.72|1942.07|1941.14|1940.48|759
1600077300000|2020-09-14 09:55:00|1941.59|1940.79|1942.23|1941.43|1942.34|1941.59|1941.24|1940.65|732
1600077600000|2020-09-14 10:00:00|1942.2|1941.4|1942.3|1941.5|1942.78|1942.14|1941.31|1940.7|801
1600077900000|2020-09-14 10:05:00|1942.29|1941.49|1942.23|1941.73|1943.28|1942.63|1941.59|1941.01|905
1600078200000|2020-09-14 10:10:00|1942.24|1941.74|1942.87|1942.07|1943.05|1942.39|1942.12|1941.47|677
1600078500000|2020-09-14 10:15:00|1942.88|1942.08|1943.54|1943.04|1944.23|1943.63|1942.78|1941.99|869
1600078800000|2020-09-14 10:20:00|1943.56|1943.06|1943.37|1942.57|1943.79|1943.11|1942.99|1942.34|545
1600079100000|2020-09-14 10:25:00|1943.21|1942.71|1943.67|1943.17|1943.94|1943.31|1943.12|1942.51|547
1600079400000|2020-09-14 10:30:00|1943.85|1943.05|1942.96|1942.46|1943.91|1943.34|1942.63|1941.83|736
1600079700000|2020-09-14 10:35:00|1942.95|1942.45|1942.53|1941.73|1943.35|1942.83|1942.28|1941.65|738
1600080000000|2020-09-14 10:40:00|1942.39|1941.89|1943.81|1943.31|1944|1943.37|1942.39|1941.69|619
1600080300000|2020-09-14 10:45:00|1943.8|1943.3|1944.52|1944.02|1944.71|1944.15|1943.75|1943.12|681
1600080600000|2020-09-14 10:50:00|1944.53|1944.03|1944.38|1943.88|1944.76|1944.15|1944.01|1943.4|609
1600080900000|2020-09-14 10:55:00|1944.64|1943.84|1945.09|1944.29|1945.79|1945.17|1944.3|1943.7|829
1600081200000|2020-09-14 11:00:00|1945.14|1944.34|1944.44|1943.64|1945.47|1944.87|1944.24|1943.59|800
1600081500000|2020-09-14 11:05:00|1944.47|1943.67|1943.88|1943.08|1944.66|1944.02|1943.13|1942.42|661
1600081800000|2020-09-14 11:10:00|1943.87|1943.07|1940.62|1940.12|1943.87|1943.26|1940.54|1939.98|956
1600082100000|2020-09-14 11:15:00|1940.63|1940.13|1942.84|1942.34|1943.38|1942.7|1940.4|1939.82|986
1600082400000|2020-09-14 11:20:00|1942.83|1942.33|1942.85|1942.35|1944.12|1943.46|1942.42|1941.92|853
1600082700000|2020-09-14 11:25:00|1942.83|1942.33|1944.32|1943.52|1944.36|1943.68|1942.63|1942.02|729
1600083000000|2020-09-14 11:30:00|1944.19|1943.69|1943.48|1942.68|1944.28|1943.69|1942.65|1941.98|898
1600083300000|2020-09-14 11:35:00|1943.47|1942.67|1943.74|1943.24|1944.6|1943.8|1943.36|1942.56|738
1600083600000|2020-09-14 11:40:00|1943.68|1943.18|1943.29|1942.49|1944|1943.31|1942.7|1942.03|787
1600083900000|2020-09-14 11:45:00|1943.14|1942.64|1943.98|1943.18|1944.55|1943.75|1943.14|1942.64|595
1600084200000|2020-09-14 11:50:00|1944|1943.2|1944.82|1944.02|1945.1|1944.3|1943.94|1943.2|808
1600084500000|2020-09-14 11:55:00|1944.78|1943.98|1944.42|1943.92|1944.98|1944.27|1944.12|1943.48|679
1600084800000|2020-09-14 12:00:00|1944.39|1943.89|1947.39|1946.59|1947.64|1946.97|1944.34|1943.72|1275
1600085100000|2020-09-14 12:05:00|1947.38|1946.58|1948.28|1947.48|1949.2|1948.4|1946.83|1946.23|1246
1600085400000|2020-09-14 12:10:00|1948.31|1947.51|1948.26|1947.46|1949.53|1948.75|1947.22|1946.6|1170
1600085700000|2020-09-14 12:15:00|1948.22|1947.42|1948.29|1947.49|1948.58|1947.95|1947.51|1946.88|934
1600086000000|2020-09-14 12:20:00|1948.37|1947.57|1950.15|1949.35|1950.3|1949.7|1947.89|1947.35|1392
1600086300000|2020-09-14 12:25:00|1950.08|1949.28|1949.38|1948.88|1950.3|1949.72|1949.22|1948.55|1232
1600086600000|2020-09-14 12:30:00|1949.32|1948.82|1948.93|1948.43|1950.35|1949.78|1948.73|1948.21|1312
1600086900000|2020-09-14 12:35:00|1949.06|1948.26|1950.41|1949.91|1950.99|1950.43|1949|1948.26|1320
1600087200000|2020-09-14 12:40:00|1950.43|1949.93|1952.64|1952.14|1953.17|1952.45|1949.9|1949.26|1304
1600087500000|2020-09-14 12:45:00|1952.89|1952.09|1953.86|1953.36|1954.11|1953.53|1952.3|1951.8|1296
1600087800000|2020-09-14 12:50:00|1953.98|1953.18|1954.34|1953.84|1955.2|1954.5|1953.36|1952.78|1501
1600088100000|2020-09-14 12:55:00|1954.29|1953.79|1956.42|1955.92|1956.73|1955.98|1954.12|1953.49|1512
1600088400000|2020-09-14 13:00:00|1956.41|1955.91|1957.37|1956.87|1958.21|1957.5|1956.36|1955.6|1776
1600088700000|2020-09-14 13:05:00|1957.34|1956.84|1957.82|1957.02|1958.31|1957.66|1956.42|1955.78|1549
1600089000000|2020-09-14 13:10:00|1957.67|1957.17|1956.94|1956.44|1958.44|1957.93|1956.55|1955.97|1277
1600089300000|2020-09-14 13:15:00|1956.96|1956.46|1957.32|1956.52|1958.59|1957.93|1956.78|1956.26|1351
1600089600000|2020-09-14 13:20:00|1957.36|1956.56|1957.28|1956.48|1957.74|1957.24|1956.25|1955.62|1261
1600089900000|2020-09-14 13:25:00|1957.26|1956.46|1954.71|1954.21|1957.53|1956.76|1953.98|1953.45|1571
1600090200000|2020-09-14 13:30:00|1954.78|1954.28|1956.4|1955.9|1957.16|1956.45|1954.77|1954.27|1683
1600090500000|2020-09-14 13:35:00|1956.42|1955.92|1956.64|1955.84|1957.44|1956.75|1955.46|1954.82|1593
1600090800000|2020-09-14 13:40:00|1956.68|1955.88|1957.18|1956.38|1957.87|1957.24|1956.62|1955.88|1404
1600091100000|2020-09-14 13:45:00|1957.15|1956.35|1957.75|1957.25|1958.29|1957.65|1956.68|1956.08|1469
1600091400000|2020-09-14 13:50:00|1957.86|1957.36|1958.32|1957.82|1959.5|1958.79|1957.42|1956.83|1552
1600091700000|2020-09-14 13:55:00|1958.33|1957.83|1958.69|1958.19|1959.9|1959.24|1958.12|1957.54|1373
1600092000000|2020-09-14 14:00:00|1958.84|1958.04|1958.83|1958.33|1959.76|1959.17|1958.1|1957.6|1524
1600092300000|2020-09-14 14:05:00|1958.81|1958.31|1958.38|1957.88|1960|1959.29|1957.55|1956.9|1511
1600092600000|2020-09-14 14:10:00|1958.42|1957.92|1960.11|1959.61|1960.37|1959.72|1957.52|1956.99|1438
1600092900000|2020-09-14 14:15:00|1960.16|1959.66|1959.73|1959.23|1960.48|1959.84|1959.18|1958.59|1330
1600093200000|2020-09-14 14:20:00|1959.72|1959.22|1960.09|1959.59|1960.42|1959.92|1959.22|1958.63|1297
1600093500000|2020-09-14 14:25:00|1960.03|1959.53|1959.27|1958.47|1960.47|1959.76|1958.69|1958.08|1316
1600093800000|2020-09-14 14:30:00|1959.29|1958.49|1957.47|1956.97|1959.36|1958.8|1956.9|1956.35|1533
1600094100000|2020-09-14 14:35:00|1957.5|1957|1957.35|1956.55|1958.92|1958.3|1956.88|1956.26|1572
1600094400000|2020-09-14 14:40:00|1957.22|1956.72|1958.99|1958.49|1959.66|1959.04|1957.21|1956.68|1422
1600094700000|2020-09-14 14:45:00|1958.95|1958.45|1958.55|1957.75|1959.61|1958.95|1957.28|1956.53|1353
1600095000000|2020-09-14 14:50:00|1958.54|1957.74|1958.06|1957.26|1959.8|1959.17|1957.87|1957.26|1263
1600095300000|2020-09-14 14:55:00|1957.98|1957.18|1958.77|1958.27|1959.15|1958.51|1957.76|1957.12|1243
1600095600000|2020-09-14 15:00:00|1958.71|1958.21|1959.53|1959.03|1960.59|1960|1958.52|1957.9|1664
1600095900000|2020-09-14 15:05:00|1959.5|1959|1959.64|1959.14|1960.22|1959.65|1959.36|1958.73|1211
1600096200000|2020-09-14 15:10:00|1959.63|1959.13|1959.66|1959.16|1960.06|1959.42|1958.67|1958.08|1202
1600096500000|2020-09-14 15:15:00|1959.82|1959.02|1959.96|1959.16|1960.81|1960.16|1959.54|1958.89|1229
1600096800000|2020-09-14 15:20:00|1959.94|1959.14|1960.63|1959.83|1960.97|1960.47|1959.74|1959.12|1102
1600097100000|2020-09-14 15:25:00|1960.62|1959.82|1961.93|1961.13|1962.05|1961.43|1960.22|1959.67|1102
1600097400000|2020-09-14 15:30:00|1961.92|1961.12|1961.4|1960.9|1962.93|1962.33|1961.03|1960.45|1231
1600097700000|2020-09-14 15:35:00|1961.41|1960.91|1960.89|1960.39|1962.24|1961.61|1960.49|1959.89|1123
1600098000000|2020-09-14 15:40:00|1960.88|1960.38|1961.29|1960.79|1961.48|1960.88|1960.23|1959.58|1068
1600098300000|2020-09-14 15:45:00|1961.32|1960.82|1959.67|1958.87|1961.49|1960.9|1959.35|1958.84|966
1600098600000|2020-09-14 15:50:00|1959.73|1958.93|1959.37|1958.87|1961|1960.36|1959.24|1958.64|1085
1600098900000|2020-09-14 15:55:00|1959.53|1958.73|1959.06|1958.26|1959.67|1959|1958.62|1957.88|969
1600099200000|2020-09-14 16:00:00|1959.08|1958.28|1958.91|1958.41|1959.6|1958.9|1958.57|1957.93|899
1600099500000|2020-09-14 16:05:00|1958.94|1958.14|1957.86|1957.36|1959.19|1958.55|1957.62|1957.03|762
1600099800000|2020-09-14 16:10:00|1957.88|1957.38|1957.45|1956.95|1958.48|1957.86|1957.28|1956.65|892
1600100100000|2020-09-14 16:15:00|1957.44|1956.94|1957.72|1957.22|1958.11|1957.48|1957.32|1956.73|787
1600100400000|2020-09-14 16:20:00|1957.73|1957.23|1957.63|1957.13|1958.27|1957.67|1957.21|1956.62|822
1600100700000|2020-09-14 16:25:00|1957.6|1957.1|1958.22|1957.72|1958.4|1957.81|1957.4|1956.9|809
1600101000000|2020-09-14 16:30:00|1958.14|1957.64|1956.81|1956.31|1958.24|1957.64|1956.28|1955.74|985
1600101300000|2020-09-14 16:35:00|1956.79|1956.29|1956.9|1956.1|1957.32|1956.67|1956.44|1955.87|754
1600101600000|2020-09-14 16:40:00|1956.89|1956.09|1956.41|1955.61|1957.15|1956.49|1956.25|1955.61|789
1600101900000|2020-09-14 16:45:00|1956.4|1955.6|1956.43|1955.93|1957.12|1956.62|1956.16|1955.52|757
1600102200000|2020-09-14 16:50:00|1956.4|1955.9|1955.71|1955.21|1956.64|1955.97|1955.36|1954.79|760
1600102500000|2020-09-14 16:55:00|1955.69|1955.19|1956.66|1956.16|1956.86|1956.27|1955.54|1954.99|850
1600102800000|2020-09-14 17:00:00|1956.84|1956.04|1956.4|1955.9|1956.98|1956.39|1955.67|1955.1|845
1600103100000|2020-09-14 17:05:00|1956.38|1955.88|1955.77|1955.27|1956.62|1956|1955.11|1954.44|1044
1600103400000|2020-09-14 17:10:00|1955.73|1955.23|1956.1|1955.6|1956.45|1955.81|1955.71|1955.06|854
1600103700000|2020-09-14 17:15:00|1956.3|1955.5|1955.37|1954.57|1956.31|1955.63|1954.4|1953.84|950
1600104000000|2020-09-14 17:20:00|1955.26|1954.76|1954.79|1954.29|1955.43|1954.81|1953.56|1953.03|1018
1600104300000|2020-09-14 17:25:00|1954.77|1954.27|1955.08|1954.58|1955.16|1954.66|1953.39|1952.83|1007
1600104600000|2020-09-14 17:30:00|1955.11|1954.61|1955.69|1954.89|1955.99|1955.31|1953.95|1953.39|984
1600104900000|2020-09-14 17:35:00|1955.66|1954.86|1955.21|1954.71|1955.89|1955.26|1954.37|1953.87|893
1600105200000|2020-09-14 17:40:00|1955.2|1954.7|1955.44|1954.94|1955.91|1955.28|1954.38|1953.76|844
1600105500000|2020-09-14 17:45:00|1955.43|1954.93|1955.64|1954.84|1955.85|1955.22|1955.16|1954.59|716
1600105800000|2020-09-14 17:50:00|1955.65|1954.85|1955.43|1954.93|1955.81|1955.14|1954.85|1954.21|540
1600106100000|2020-09-14 17:55:00|1955.42|1954.92|1955.67|1954.87|1955.76|1955.14|1955.04|1954.43|651
1600106400000|2020-09-14 18:00:00|1955.68|1954.88|1955.37|1954.57|1955.68|1954.92|1954.62|1954.01|616
1600106700000|2020-09-14 18:05:00|1955.36|1954.56|1955.98|1955.48|1956.12|1955.52|1955.32|1954.52|473
1600107000000|2020-09-14 18:10:00|1955.95|1955.45|1956.03|1955.23|1956.37|1955.67|1955.66|1955.03|603
1600107300000|2020-09-14 18:15:00|1956.04|1955.24|1956.09|1955.59|1956.34|1955.67|1955.82|1955.08|538
1600107600000|2020-09-14 18:20:00|1956.1|1955.6|1956.43|1955.63|1956.55|1955.93|1955.95|1955.3|639
1600107900000|2020-09-14 18:25:00|1956.44|1955.64|1956.34|1955.84|1957.37|1956.65|1955.97|1955.33|805
1600108200000|2020-09-14 18:30:00|1956.4|1955.9|1956.9|1956.1|1957.1|1956.46|1956.05|1955.43|659
1600108500000|2020-09-14 18:35:00|1956.79|1956.29|1956.47|1955.67|1957|1956.32|1956.43|1955.63|529
1600108800000|2020-09-14 18:40:00|1956.46|1955.66|1956.63|1956.13|1957.38|1956.68|1956.2|1955.4|542
1600109100000|2020-09-14 18:45:00|1956.78|1955.98|1957.01|1956.21|1957.25|1956.6|1956.15|1955.52|666
1600109400000|2020-09-14 18:50:00|1957.02|1956.22|1957.19|1956.39|1957.47|1956.81|1956.72|1956.07|651
1600109700000|2020-09-14 18:55:00|1957.2|1956.4|1957.29|1956.49|1957.43|1956.63|1956.48|1955.88|676
1600110000000|2020-09-14 19:00:00|1957.3|1956.5|1957.99|1957.49|1958.17|1957.52|1957.04|1956.41|783
1600110300000|2020-09-14 19:05:00|1957.98|1957.48|1958.39|1957.89|1958.59|1957.95|1957.36|1956.79|727
1600110600000|2020-09-14 19:10:00|1958.5|1957.7|1958.15|1957.65|1958.55|1957.95|1957.56|1956.96|819
1600110900000|2020-09-14 19:15:00|1958.13|1957.63|1958.52|1958.02|1958.88|1958.28|1958.06|1957.42|876
1600111200000|2020-09-14 19:20:00|1958.69|1957.89|1958.19|1957.69|1958.89|1958.3|1958.03|1957.43|873
1600111500000|2020-09-14 19:25:00|1958.25|1957.75|1958.17|1957.67|1958.87|1958.26|1958.11|1957.49|862
1600111800000|2020-09-14 19:30:00|1958.18|1957.68|1958.2|1957.7|1959.03|1958.38|1958.03|1957.45|606
1600112100000|2020-09-14 19:35:00|1958.21|1957.71|1958.93|1958.43|1959.1|1958.48|1958|1957.43|647
1600112400000|2020-09-14 19:40:00|1958.97|1958.47|1959.19|1958.69|1959.47|1958.92|1958.88|1958.24|621
1600112700000|2020-09-14 19:45:00|1959.22|1958.72|1959.24|1958.74|1959.57|1958.98|1958.64|1958.06|829
1600113000000|2020-09-14 19:50:00|1959.25|1958.75|1959.11|1958.61|1959.41|1958.78|1958.76|1958.14|804
1600113300000|2020-09-14 19:55:00|1959.12|1958.62|1958.01|1957.51|1959.37|1958.73|1957.99|1957.49|734
1600113600000|2020-09-14 20:00:00|1958.06|1957.56|1958.56|1958.06|1959.1|1958.46|1958.06|1957.56|432
1600113900000|2020-09-14 20:05:00|1958.55|1958.05|1958.85|1958.05|1958.97|1958.41|1958.47|1957.91|298
1600114200000|2020-09-14 20:10:00|1958.75|1958.25|1958.37|1957.87|1958.94|1958.29|1958.33|1957.68|288
1600114500000|2020-09-14 20:15:00|1958.38|1957.88|1958.56|1958.06|1958.79|1958.17|1958.32|1957.7|189
1600114800000|2020-09-14 20:20:00|1958.53|1958.03|1958.69|1958.19|1958.79|1958.19|1958.39|1957.73|201
1600115100000|2020-09-14 20:25:00|1958.7|1958.2|1958.49|1957.69|1959.19|1958.58|1958.41|1957.67|362
1600115400000|2020-09-14 20:30:00|1958.47|1957.67|1958.95|1958.15|1959.21|1958.41|1958.18|1957.38|209
1600115700000|2020-09-14 20:35:00|1958.94|1958.14|1958.81|1958.01|1959.03|1958.32|1958.64|1958|153
1600116000000|2020-09-14 20:40:00|1958.84|1958.04|1958.94|1958.14|1959.05|1958.34|1958.71|1957.98|164
1600116300000|2020-09-14 20:45:00|1958.92|1958.12|1957.5|1956.7|1959.14|1958.53|1957.29|1956.63|377
1600116600000|2020-09-14 20:50:00|1957.51|1956.71|1956.93|1956.13|1957.51|1956.94|1956.47|1955.79|369
1600116900000|2020-09-14 20:55:00|1957|1956.2|1956.48|1955.68|1957.14|1956.34|1956.14|1954.79|318
1600120800000|2020-09-14 22:00:00|1957.88|1957.08|1958.12|1957.32|1958.49|1957.69|1957.73|1956.93|303
1600121100000|2020-09-14 22:05:00|1958.14|1957.34|1957.75|1956.95|1958.24|1957.44|1957.42|1956.62|262
1600121400000|2020-09-14 22:10:00|1957.72|1956.92|1957.87|1957.07|1958.01|1957.21|1957.68|1956.88|129
1600121700000|2020-09-14 22:15:00|1957.88|1957.08|1957.99|1957.19|1958.09|1957.29|1957.59|1956.79|337
1600122000000|2020-09-14 22:20:00|1958.02|1957.22|1957.56|1956.76|1958.14|1957.34|1957.44|1956.64|295
1600122300000|2020-09-14 22:25:00|1957.62|1956.82|1957.1|1956.3|1957.65|1956.85|1956.85|1956.05|326
1600122600000|2020-09-14 22:30:00|1957.11|1956.31|1957.16|1956.36|1957.43|1956.63|1957.02|1956.22|205
1600122900000|2020-09-14 22:35:00|1957.17|1956.37|1957.15|1956.35|1957.27|1956.47|1957.03|1956.23|163
1600123200000|2020-09-14 22:40:00|1957.16|1956.36|1957.17|1956.37|1957.25|1956.45|1957.06|1956.26|142
1600123500000|2020-09-14 22:45:00|1957.15|1956.35|1957.59|1956.79|1957.6|1956.88|1957.11|1956.31|181
1600123800000|2020-09-14 22:50:00|1957.57|1956.77|1957.69|1956.89|1957.84|1957.04|1957.45|1956.65|153
1600124100000|2020-09-14 22:55:00|1957.64|1956.84|1957.62|1956.82|1957.8|1957|1957.47|1956.67|150
1600124400000|2020-09-14 23:00:00|1957.65|1956.85|1957.26|1956.46|1957.66|1956.86|1957.07|1956.27|168
1600124700000|2020-09-14 23:05:00|1957.27|1956.47|1957.35|1956.55|1957.6|1956.8|1957.25|1956.45|123
1600125000000|2020-09-14 23:10:00|1957.34|1956.54|1957.34|1956.54|1957.49|1956.69|1957.29|1956.49|132
1600125300000|2020-09-14 23:15:00|1957.33|1956.53|1957|1956.2|1957.33|1956.53|1956.96|1956.18|148
1600125600000|2020-09-14 23:20:00|1957.01|1956.21|1957.4|1956.6|1957.44|1956.64|1956.93|1956.13|169
1600125900000|2020-09-14 23:25:00|1957.39|1956.59|1957.4|1956.9|1957.56|1956.9|1957.15|1956.51|134
1600126200000|2020-09-14 23:30:00|1957.39|1956.89|1957.57|1956.77|1957.79|1956.99|1957.33|1956.68|109
1600126500000|2020-09-14 23:35:00|1957.65|1956.85|1957.62|1956.82|1957.81|1957.01|1957.61|1956.81|106
1600126800000|2020-09-14 23:40:00|1957.65|1956.85|1957.59|1956.79|1957.71|1956.94|1957.44|1956.7|162
1600127100000|2020-09-14 23:45:00|1957.58|1956.78|1958.07|1957.27|1958.21|1957.53|1957.15|1956.46|328
1600127400000|2020-09-14 23:50:00|1958.05|1957.25|1958.08|1957.28|1958.15|1957.35|1957.95|1957.15|140
1600127700000|2020-09-14 23:55:00|1958.07|1957.27|1957.8|1957|1958.11|1957.31|1957.76|1956.96|149
1600128000000|2020-09-15 00:00:00|1957.74|1956.94|1958.18|1957.68|1958.33|1957.71|1957.43|1956.63|471
1600128300000|2020-09-15 00:05:00|1958.33|1957.53|1958.18|1957.38|1958.48|1957.87|1958.01|1957.36|345
1600128600000|2020-09-15 00:10:00|1958.19|1957.39|1958.11|1957.31|1958.36|1957.73|1957.89|1957.16|293
1600128900000|2020-09-15 00:15:00|1958.12|1957.32|1958.04|1957.24|1958.2|1957.45|1957.87|1957.14|305
1600129200000|2020-09-15 00:20:00|1958.07|1957.27|1956.89|1956.09|1958.21|1957.44|1956.58|1955.93|499
1600129500000|2020-09-15 00:25:00|1956.95|1956.15|1955.84|1955.04|1957.17|1956.37|1955.46|1954.91|619
1600129800000|2020-09-15 00:30:00|1955.79|1954.99|1955.98|1955.48|1956.4|1955.72|1955.74|1954.99|337
1600130100000|2020-09-15 00:35:00|1956|1955.5|1956|1955.2|1956.39|1955.69|1955.5|1954.85|354
1600130400000|2020-09-15 00:40:00|1955.99|1955.19|1955.97|1955.17|1956.32|1955.75|1955.72|1955.02|260
1600130700000|2020-09-15 00:45:00|1955.96|1955.16|1956|1955.5|1956.23|1955.6|1955.44|1954.84|290
1600131000000|2020-09-15 00:50:00|1956.02|1955.52|1956.47|1955.67|1957.31|1956.54|1955.93|1955.27|542
1600131300000|2020-09-15 00:55:00|1956.33|1955.83|1956.5|1956|1956.99|1956.37|1956.08|1955.42|397
1600131600000|2020-09-15 01:00:00|1956.65|1955.85|1957.86|1957.06|1958.27|1957.54|1956.34|1955.84|818
1600131900000|2020-09-15 01:05:00|1957.85|1957.05|1956.23|1955.43|1958.1|1957.3|1955.6|1954.93|736
1600132200000|2020-09-15 01:10:00|1956.24|1955.44|1957.89|1957.09|1958.17|1957.48|1955.9|1955.31|686
1600132500000|2020-09-15 01:15:00|1957.9|1957.1|1958.08|1957.28|1958.46|1957.7|1957.11|1956.31|890
1600132800000|2020-09-15 01:20:00|1958.09|1957.29|1957.91|1957.11|1958.34|1957.84|1957.5|1956.82|749
1600133100000|2020-09-15 01:25:00|1957.92|1957.12|1956.71|1955.91|1958.03|1957.4|1956.24|1955.66|623
1600133400000|2020-09-15 01:30:00|1956.7|1955.9|1957.83|1957.03|1958.63|1957.96|1956.68|1955.9|875
1600133700000|2020-09-15 01:35:00|1957.89|1957.09|1958.48|1957.68|1958.63|1957.99|1957.53|1956.89|630
1600134000000|2020-09-15 01:40:00|1958.52|1957.72|1959.15|1958.65|1959.33|1958.74|1958.35|1957.72|703
1600134300000|2020-09-15 01:45:00|1959.16|1958.66|1960.41|1959.61|1960.5|1959.85|1959.02|1958.36|763
1600134600000|2020-09-15 01:50:00|1960.4|1959.6|1961.03|1960.23|1961.15|1960.44|1959.67|1958.87|788
1600134900000|2020-09-15 01:55:00|1961.02|1960.22|1961.68|1960.88|1963.09|1962.37|1960.86|1960.06|1012
1600135200000|2020-09-15 02:00:00|1961.73|1960.93|1962.86|1962.06|1963.14|1962.5|1961.51|1960.71|912
1600135500000|2020-09-15 02:05:00|1962.94|1962.14|1963.73|1962.93|1964|1963.2|1962.56|1961.79|819
1600135800000|2020-09-15 02:10:00|1963.74|1962.94|1964.24|1963.44|1966.16|1965.66|1963.28|1962.48|1087
1600136100000|2020-09-15 02:15:00|1964.25|1963.45|1964.08|1963.58|1964.65|1964|1963.45|1962.86|1052
1600136400000|2020-09-15 02:20:00|1964.09|1963.59|1964.54|1964.04|1964.54|1964.04|1963.54|1962.88|586
1600136700000|2020-09-15 02:25:00|1964.53|1964.03|1964.39|1963.59|1965.26|1964.66|1964.01|1963.45|582
1600137000000|2020-09-15 02:30:00|1964.42|1963.62|1963.78|1962.98|1965.28|1964.66|1963.66|1962.9|750
1600137300000|2020-09-15 02:35:00|1963.79|1962.99|1963.63|1963.13|1963.94|1963.36|1962.68|1962.09|786
1600137600000|2020-09-15 02:40:00|1963.62|1963.12|1963.18|1962.38|1963.79|1963.14|1963.02|1962.22|520
1600137900000|2020-09-15 02:45:00|1963.14|1962.34|1962.9|1962.1|1963.28|1962.48|1962.15|1961.65|646
1600138200000|2020-09-15 02:50:00|1962.93|1962.13|1962.69|1961.89|1963.06|1962.42|1962.21|1961.6|385
1600138500000|2020-09-15 02:55:00|1962.66|1961.86|1963.61|1962.81|1963.7|1963.04|1962.48|1961.68|572
1600138800000|2020-09-15 03:00:00|1963.51|1963.01|1964.8|1964|1964.88|1964.26|1963.48|1962.81|616
1600139100000|2020-09-15 03:05:00|1964.76|1963.96|1964.42|1963.62|1964.84|1964.13|1964.23|1963.43|519
1600139400000|2020-09-15 03:10:00|1964.41|1963.61|1964.6|1963.8|1964.63|1964.01|1964.04|1963.24|596
1600139700000|2020-09-15 03:15:00|1964.67|1963.87|1964.54|1963.74|1965.37|1964.78|1964.28|1963.48|566
1600140000000|2020-09-15 03:20:00|1964.51|1963.71|1965.06|1964.26|1965.07|1964.39|1964.22|1963.42|492
1600140300000|2020-09-15 03:25:00|1965.05|1964.25|1966.03|1965.23|1966.19|1965.58|1964.78|1964.11|711
1600140600000|2020-09-15 03:30:00|1966.02|1965.22|1966.71|1965.91|1967.54|1966.94|1965.53|1964.86|830
1600140900000|2020-09-15 03:35:00|1966.75|1965.95|1966.02|1965.22|1966.92|1966.12|1965.47|1964.9|480
1600141200000|2020-09-15 03:40:00|1965.93|1965.13|1965.69|1964.89|1966.01|1965.21|1964.68|1964.02|564
1600141500000|2020-09-15 03:45:00|1965.68|1964.88|1965.71|1964.91|1966.03|1965.23|1965.41|1964.61|427
1600141800000|2020-09-15 03:50:00|1965.7|1964.9|1965.79|1964.99|1966.2|1965.56|1965.52|1964.82|421
1600142100000|2020-09-15 03:55:00|1965.8|1965|1965.19|1964.39|1965.87|1965.07|1964.85|1964.23|419
1600142400000|2020-09-15 04:00:00|1965.14|1964.34|1965.65|1964.85|1965.81|1965.13|1964.08|1963.37|638
1600142700000|2020-09-15 04:05:00|1965.64|1964.84|1965.59|1964.79|1965.68|1965.01|1965.29|1964.66|308
1600143000000|2020-09-15 04:10:00|1965.56|1964.76|1965.8|1965|1965.93|1965.14|1965.25|1964.63|255
1600143300000|2020-09-15 04:15:00|1965.81|1965.01|1966.32|1965.52|1966.74|1965.99|1965.6|1964.87|380
1600143600000|2020-09-15 04:20:00|1966.29|1965.49|1966.38|1965.58|1966.5|1965.7|1965.36|1964.71|465
1600143900000|2020-09-15 04:25:00|1966.37|1965.57|1966.05|1965.25|1966.38|1965.65|1965.75|1965.06|364
1600144200000|2020-09-15 04:30:00|1966.07|1965.27|1965.63|1964.83|1966.21|1965.41|1965.35|1964.7|397
1600144500000|2020-09-15 04:35:00|1965.62|1964.82|1965.41|1964.91|1965.7|1965.03|1965.34|1964.7|249
1600144800000|2020-09-15 04:40:00|1965.4|1964.9|1966.19|1965.39|1966.19|1965.39|1965.28|1964.65|299
1600145100000|2020-09-15 04:45:00|1966.13|1965.33|1966.21|1965.41|1966.48|1965.84|1965.31|1964.71|393
1600145400000|2020-09-15 04:50:00|1966.27|1965.47|1966.3|1965.5|1966.54|1965.87|1966.1|1965.31|331
1600145700000|2020-09-15 04:55:00|1966.35|1965.55|1966.42|1965.62|1966.52|1965.76|1966.13|1965.39|221
1600146000000|2020-09-15 05:00:00|1966.39|1965.59|1967.47|1966.67|1968.05|1967.42|1966.39|1965.59|708
1600146300000|2020-09-15 05:05:00|1967.32|1966.82|1967.34|1966.54|1967.54|1966.89|1967.02|1966.38|357
1600146600000|2020-09-15 05:10:00|1967.33|1966.53|1967|1966.5|1967.52|1966.79|1966.77|1966.27|360
1600146900000|2020-09-15 05:15:00|1967.28|1966.48|1967.47|1966.67|1967.52|1966.79|1967.02|1966.37|315
1600147200000|2020-09-15 05:20:00|1967.48|1966.68|1968.05|1967.25|1968.23|1967.43|1967.17|1966.48|323
1600147500000|2020-09-15 05:25:00|1968.08|1967.28|1967.71|1966.91|1968.21|1967.56|1967.5|1966.81|519
1600147800000|2020-09-15 05:30:00|1967.73|1966.93|1968.41|1967.91|1969.75|1969.13|1967.66|1966.93|1028
1600148100000|2020-09-15 05:35:00|1968.56|1967.76|1969.15|1968.35|1969.65|1969.05|1968.15|1967.5|755
1600148400000|2020-09-15 05:40:00|1969.17|1968.37|1968.28|1967.78|1969.41|1968.76|1968.12|1967.32|597
1600148700000|2020-09-15 05:45:00|1968.26|1967.76|1967.95|1967.45|1968.59|1967.94|1967.59|1966.97|624
1600149000000|2020-09-15 05:50:00|1967.96|1967.46|1967.29|1966.79|1968.38|1967.77|1967.28|1966.63|480
1600149300000|2020-09-15 05:55:00|1967.3|1966.8|1967.91|1967.41|1968.06|1967.46|1967.14|1966.53|441
1600149600000|2020-09-15 06:00:00|1968.02|1967.52|1965.83|1965.03|1968.31|1967.72|1965.42|1964.62|944
1600149900000|2020-09-15 06:05:00|1965.84|1965.04|1966.29|1965.49|1966.85|1966.23|1965.46|1964.8|772
1600150200000|2020-09-15 06:10:00|1966.32|1965.52|1966.39|1965.59|1966.7|1965.95|1965.64|1964.94|644
1600150500000|2020-09-15 06:15:00|1966.26|1965.46|1965.96|1965.46|1966.82|1966.23|1965.64|1964.99|721
1600150800000|2020-09-15 06:20:00|1965.94|1965.44|1967.55|1966.75|1968.12|1967.32|1965.79|1965.16|795
1600151100000|2020-09-15 06:25:00|1967.53|1966.73|1966.2|1965.7|1967.53|1966.86|1966.11|1965.5|636
1600151400000|2020-09-15 06:30:00|1966.17|1965.67|1965.01|1964.51|1966.39|1965.76|1964.73|1964.16|857
1600151700000|2020-09-15 06:35:00|1964.98|1964.48|1964.58|1964.08|1965.86|1965.27|1964.54|1963.9|680
1600152000000|2020-09-15 06:40:00|1964.57|1964.07|1964.33|1963.83|1964.81|1964.25|1963.3|1962.6|981
1600152300000|2020-09-15 06:45:00|1964.34|1963.84|1963.44|1962.94|1964.34|1963.84|1962|1961.5|1077
1600152600000|2020-09-15 06:50:00|1963.42|1962.92|1964.09|1963.29|1964.12|1963.61|1962.41|1961.91|966
1600152900000|2020-09-15 06:55:00|1964.06|1963.26|1963.64|1962.84|1964.37|1963.73|1962.72|1962.07|1003
1600153200000|2020-09-15 07:00:00|1963.53|1963.03|1965.08|1964.58|1965.42|1964.76|1962.89|1962.39|1102
1600153500000|2020-09-15 07:05:00|1965.1|1964.6|1964.64|1964.14|1965.42|1964.74|1964.17|1963.6|838
1600153800000|2020-09-15 07:10:00|1964.67|1964.17|1963.82|1963.02|1964.67|1964.17|1963.23|1962.63|911
1600154100000|2020-09-15 07:15:00|1963.83|1963.03|1963.65|1963.15|1964.28|1963.65|1962.88|1962.28|867
1600154400000|2020-09-15 07:20:00|1963.64|1963.14|1965.23|1964.73|1966.16|1965.58|1963.6|1963.1|935
1600154700000|2020-09-15 07:25:00|1965.21|1964.71|1965.06|1964.56|1965.71|1965.12|1964.71|1964.07|700
1600155000000|2020-09-15 07:30:00|1965.05|1964.55|1963.5|1963|1965.39|1964.75|1963.49|1962.94|882
1600155300000|2020-09-15 07:35:00|1963.51|1963.01|1963.99|1963.49|1964.21|1963.59|1962.87|1962.07|908
1600155600000|2020-09-15 07:40:00|1964|1963.5|1961.39|1960.89|1964.03|1963.5|1961.11|1960.46|1086
1600155900000|2020-09-15 07:45:00|1961.31|1960.81|1961.92|1961.42|1962.18|1961.55|1960.52|1959.97|948
1600156200000|2020-09-15 07:50:00|1961.89|1961.39|1962.42|1961.62|1962.76|1962.1|1961.66|1961.06|786
1600156500000|2020-09-15 07:55:00|1962.41|1961.61|1962.58|1961.78|1962.7|1962.04|1961.9|1961.32|804
1600156800000|2020-09-15 08:00:00|1962.6|1961.8|1963.44|1962.94|1964|1963.37|1962.3|1961.51|1032
1600157100000|2020-09-15 08:05:00|1963.45|1962.95|1963.23|1962.73|1964.26|1963.64|1963.14|1962.55|742
1600157400000|2020-09-15 08:10:00|1963.16|1962.66|1963.43|1962.63|1964.24|1963.63|1962.86|1962.25|846
1600157700000|2020-09-15 08:15:00|1963.45|1962.65|1963.67|1962.87|1963.67|1963.02|1962.48|1961.72|786
1600158000000|2020-09-15 08:20:00|1963.66|1962.86|1963.89|1963.39|1964.09|1963.43|1963.41|1962.76|721
1600158300000|2020-09-15 08:25:00|1963.84|1963.34|1964.26|1963.46|1964.5|1963.87|1963.74|1963.08|778
1600158600000|2020-09-15 08:30:00|1964.25|1963.45|1963.48|1962.68|1964.32|1963.69|1963.1|1962.57|814
1600158900000|2020-09-15 08:35:00|1963.5|1962.7|1963.05|1962.55|1963.69|1963.04|1962.53|1961.91|752
1600159200000|2020-09-15 08:40:00|1962.98|1962.48|1962.89|1962.39|1963.51|1962.86|1962.83|1962.15|540
1600159500000|2020-09-15 08:45:00|1962.9|1962.4|1963.27|1962.77|1963.55|1962.93|1962.46|1961.96|596
1600159800000|2020-09-15 08:50:00|1963.26|1962.76|1963.39|1962.89|1964.27|1963.62|1963.24|1962.63|677
1600160100000|2020-09-15 08:55:00|1963.38|1962.88|1964.09|1963.59|1964.25|1963.64|1963.37|1962.87|624
1600160400000|2020-09-15 09:00:00|1964.12|1963.62|1964.67|1963.87|1965.34|1964.7|1963.76|1963.22|891
1600160700000|2020-09-15 09:05:00|1964.53|1964.03|1964.37|1963.87|1964.92|1964.28|1963.72|1963.12|755
1600161000000|2020-09-15 09:10:00|1964.38|1963.88|1965.71|1964.91|1965.79|1965.18|1964.35|1963.85|812
1600161300000|2020-09-15 09:15:00|1965.7|1964.9|1966.24|1965.74|1966.24|1965.74|1965.4|1964.79|694
1600161600000|2020-09-15 09:20:00|1966.17|1965.67|1966.31|1965.81|1966.54|1966.01|1965.61|1965.11|691
1600161900000|2020-09-15 09:25:00|1966.32|1965.82|1966.14|1965.64|1966.58|1966|1966.06|1965.55|530
1600162200000|2020-09-15 09:30:00|1966.12|1965.62|1964.58|1963.78|1966.17|1965.62|1964.02|1963.38|995
1600162500000|2020-09-15 09:35:00|1964.57|1963.77|1965.15|1964.65|1965.32|1964.69|1963.97|1963.47|670
1600162800000|2020-09-15 09:40:00|1965.16|1964.66|1964.15|1963.65|1965.37|1964.72|1963.96|1963.41|630
1600163100000|2020-09-15 09:45:00|1964.16|1963.66|1964.57|1964.07|1964.88|1964.28|1963.02|1962.52|765
1600163400000|2020-09-15 09:50:00|1964.56|1964.06|1964.44|1963.94|1965.64|1965.09|1963.85|1963.35|797
1600163700000|2020-09-15 09:55:00|1964.39|1963.89|1964.85|1964.05|1965.31|1964.79|1964.28|1963.65|632
1600164000000|2020-09-15 10:00:00|1964.84|1964.04|1965.55|1965.05|1965.66|1965.16|1964.61|1963.98|728
1600164300000|2020-09-15 10:05:00|1965.58|1965.08|1965.54|1964.74|1966.34|1965.72|1965|1964.4|741
1600164600000|2020-09-15 10:10:00|1965.57|1964.77|1966.68|1966.18|1966.89|1966.24|1965.3|1964.74|858
1600164900000|2020-09-15 10:15:00|1966.66|1966.16|1965.84|1965.34|1966.79|1966.2|1965.57|1965.07|636
1600165200000|2020-09-15 10:20:00|1965.85|1965.35|1966.7|1966.2|1966.7|1966.2|1965.81|1965.2|652
1600165500000|2020-09-15 10:25:00|1966.72|1966.22|1966.95|1966.45|1967.11|1966.49|1965.86|1965.36|676
1600165800000|2020-09-15 10:30:00|1966.96|1966.46|1967.34|1966.84|1967.39|1966.84|1966.28|1965.78|669
1600166100000|2020-09-15 10:35:00|1967.31|1966.81|1967.75|1967.25|1968.35|1967.67|1967.19|1966.62|950
1600166400000|2020-09-15 10:40:00|1967.76|1967.26|1967.6|1966.8|1968.2|1967.6|1967.27|1966.65|610
1600166700000|2020-09-15 10:45:00|1967.61|1966.81|1967.71|1967.21|1967.9|1967.3|1967.12|1966.47|648
1600167000000|2020-09-15 10:50:00|1967.7|1967.2|1970.07|1969.27|1970.09|1969.51|1967.27|1966.77|819
1600167300000|2020-09-15 10:55:00|1970.13|1969.33|1971.07|1970.57|1971.92|1971.42|1969.61|1968.89|1346
1600167600000|2020-09-15 11:00:00|1971.06|1970.56|1970.91|1970.11|1972.67|1972.05|1970.68|1970|1348
1600167900000|2020-09-15 11:05:00|1970.89|1970.09|1971|1970.2|1971.52|1970.92|1969.82|1969.25|1131
1600168200000|2020-09-15 11:10:00|1970.99|1970.19|1968.86|1968.06|1971.02|1970.22|1968.66|1967.96|929
1600168500000|2020-09-15 11:15:00|1968.69|1968.19|1968.84|1968.34|1969.66|1968.97|1968.68|1967.94|875
1600168800000|2020-09-15 11:20:00|1968.85|1968.35|1969.28|1968.48|1970.56|1969.95|1968.62|1967.82|886
1600169100000|2020-09-15 11:25:00|1969.33|1968.53|1967.83|1967.33|1969.52|1968.9|1967.3|1966.59|1179
1600169400000|2020-09-15 11:30:00|1967.77|1967.27|1969.27|1968.47|1969.83|1969.17|1967.76|1967.15|826
1600169700000|2020-09-15 11:35:00|1969.34|1968.54|1969.58|1969.08|1969.96|1969.34|1968.82|1968.16|781
1600170000000|2020-09-15 11:40:00|1969.56|1969.06|1968.7|1968.2|1969.61|1969.11|1968.21|1967.49|900
1600170300000|2020-09-15 11:45:00|1968.68|1968.18|1968.54|1968.04|1969.15|1968.5|1968.07|1967.57|720
1600170600000|2020-09-15 11:50:00|1968.51|1968.01|1968.8|1968.3|1969.3|1968.79|1968.34|1967.73|687
1600170900000|2020-09-15 11:55:00|1968.78|1968.28|1968.43|1967.93|1970.01|1969.38|1968.4|1967.85|797
1600171200000|2020-09-15 12:00:00|1968.44|1967.94|1969.15|1968.35|1969.39|1968.83|1968.11|1967.48|905
1600171500000|2020-09-15 12:05:00|1969.16|1968.36|1970.67|1969.87|1970.89|1970.31|1969.16|1968.36|1021
1600171800000|2020-09-15 12:10:00|1970.66|1969.86|1970.82|1970.02|1970.85|1970.22|1970.33|1969.69|867
1600172100000|2020-09-15 12:15:00|1970.83|1970.03|1969.31|1968.81|1970.95|1970.39|1968.89|1968.28|944
1600172400000|2020-09-15 12:20:00|1969.33|1968.83|1968.94|1968.14|1970.08|1969.48|1967.33|1966.73|1419
1600172700000|2020-09-15 12:25:00|1968.9|1968.1|1968.07|1967.27|1969.74|1969.12|1967.57|1966.99|1198
1600173000000|2020-09-15 12:30:00|1968.01|1967.21|1968.75|1967.95|1969.48|1968.89|1967.05|1966.4|1304
1600173300000|2020-09-15 12:35:00|1968.76|1967.96|1968.49|1967.69|1969.41|1968.67|1966.95|1966.45|1155
1600173600000|2020-09-15 12:40:00|1968.51|1967.71|1967.53|1966.73|1968.8|1968.19|1966.83|1966.17|1277
1600173900000|2020-09-15 12:45:00|1967.54|1966.74|1966.09|1965.59|1967.64|1966.84|1965.18|1964.5|1294
1600174200000|2020-09-15 12:50:00|1966.08|1965.58|1965.84|1965.34|1967.03|1966.36|1965.39|1964.81|1282
1600174500000|2020-09-15 12:55:00|1965.88|1965.38|1967.73|1967.23|1968.89|1968.23|1965.72|1965.11|1465
1600174800000|2020-09-15 13:00:00|1967.71|1967.21|1969.33|1968.83|1969.64|1969.14|1966.84|1966.2|1405
1600175100000|2020-09-15 13:05:00|1969.44|1968.94|1968.27|1967.77|1969.88|1969.38|1968.18|1967.57|1117
1600175400000|2020-09-15 13:10:00|1968.19|1967.69|1968.92|1968.42|1969.16|1968.66|1968.03|1967.5|884
1600175700000|2020-09-15 13:15:00|1968.91|1968.41|1969.52|1969.02|1969.97|1969.42|1967.56|1966.96|1129
1600176000000|2020-09-15 13:20:00|1969.54|1969.04|1965.62|1965.12|1969.83|1969.3|1965.44|1964.86|1386
1600176300000|2020-09-15 13:25:00|1965.65|1965.15|1964.62|1964.12|1966.34|1965.8|1964.12|1963.49|1685
1600176600000|2020-09-15 13:30:00|1964.53|1964.03|1963.3|1962.8|1967.14|1966.34|1962.16|1961.6|1648
1600176900000|2020-09-15 13:35:00|1963.33|1962.83|1963.65|1962.85|1964.64|1963.88|1962.54|1961.74|1514
1600177200000|2020-09-15 13:40:00|1963.64|1962.84|1966.21|1965.41|1967.06|1966.32|1963.5|1962.84|1381
1600177500000|2020-09-15 13:45:00|1966.19|1965.39|1958.9|1958.4|1966.66|1966.02|1958.64|1957.87|1557
1600177800000|2020-09-15 13:50:00|1958.96|1958.46|1955.45|1954.65|1959.27|1958.65|1954.71|1954|2029
1600178100000|2020-09-15 13:55:00|1955.44|1954.64|1956.64|1955.84|1957.04|1956.37|1953.71|1953.19|1770
1600178400000|2020-09-15 14:00:00|1956.67|1955.87|1952.09|1951.59|1956.71|1955.91|1950.94|1950.27|1911
1600178700000|2020-09-15 14:05:00|1952.08|1951.58|1951.11|1950.61|1952.33|1951.72|1950.16|1949.59|1846
1600179000000|2020-09-15 14:10:00|1951.08|1950.58|1952.37|1951.57|1953.15|1952.49|1950.52|1950.02|1714
1600179300000|2020-09-15 14:15:00|1952.38|1951.58|1953.38|1952.58|1953.74|1953.01|1951.7|1951.14|1450
1600179600000|2020-09-15 14:20:00|1953.36|1952.56|1951.97|1951.47|1953.58|1952.95|1951.12|1950.62|1543
1600179900000|2020-09-15 14:25:00|1951.95|1951.45|1952.48|1951.98|1953|1952.37|1950.67|1950.13|1395
1600180200000|2020-09-15 14:30:00|1952.46|1951.96|1951.71|1951.21|1953.23|1952.53|1950.72|1950.22|1496
1600180500000|2020-09-15 14:35:00|1951.74|1951.24|1952.17|1951.37|1954.73|1954.1|1951.64|1951|1518
1600180800000|2020-09-15 14:40:00|1952.18|1951.38|1949.15|1948.65|1952.18|1951.38|1948.88|1948.38|1619
1600181100000|2020-09-15 14:45:00|1949.2|1948.7|1949.57|1949.07|1951.46|1950.86|1948.66|1948.12|1489
1600181400000|2020-09-15 14:50:00|1949.72|1948.92|1953.11|1952.31|1953.23|1952.62|1949.54|1948.86|1558
1600181700000|2020-09-15 14:55:00|1953.1|1952.3|1953.2|1952.7|1953.24|1952.7|1951.07|1950.44|1406
1600182000000|2020-09-15 15:00:00|1953.26|1952.76|1952.14|1951.64|1953.45|1952.83|1951.14|1950.54|1342
1600182300000|2020-09-15 15:05:00|1952.15|1951.65|1952.53|1952.03|1952.78|1952.16|1951.16|1950.36|1397
1600182600000|2020-09-15 15:10:00|1952.59|1952.09|1953.55|1953.05|1953.84|1953.34|1952.23|1951.73|1203
1600182900000|2020-09-15 15:15:00|1953.53|1953.03|1953.63|1953.13|1954.34|1953.75|1953.03|1952.43|1103
1600183200000|2020-09-15 15:20:00|1953.61|1953.11|1952.2|1951.7|1953.65|1953.15|1951.77|1951.27|1172
1600183500000|2020-09-15 15:25:00|1952.21|1951.71|1952.21|1951.71|1952.73|1952.2|1951.14|1950.64|1143
1600183800000|2020-09-15 15:30:00|1952.22|1951.72|1952.73|1952.23|1952.77|1952.27|1950.94|1950.34|1163
1600184100000|2020-09-15 15:35:00|1952.74|1952.24|1953.13|1952.63|1953.46|1952.85|1952.4|1951.84|879
1600184400000|2020-09-15 15:40:00|1953.14|1952.64|1952.76|1952.26|1953.89|1953.35|1952.63|1952.1|973
1600184700000|2020-09-15 15:45:00|1952.75|1952.25|1953.04|1952.24|1953.42|1952.77|1952.03|1951.4|955
1600185000000|2020-09-15 15:50:00|1952.9|1952.4|1952.12|1951.62|1953.02|1952.42|1951.91|1951.32|925
1600185300000|2020-09-15 15:55:00|1952.09|1951.59|1952.24|1951.44|1952.68|1952.16|1951.34|1950.67|1012
1600185600000|2020-09-15 16:00:00|1952.31|1951.51|1953.43|1952.93|1953.89|1953.28|1951.93|1951.32|981
1600185900000|2020-09-15 16:05:00|1953.45|1952.95|1953.32|1952.82|1954.16|1953.55|1952.99|1952.4|856
1600186200000|2020-09-15 16:10:00|1953.3|1952.8|1954.17|1953.67|1954.25|1953.67|1953.16|1952.55|813
1600186500000|2020-09-15 16:15:00|1954.12|1953.62|1955.37|1954.87|1955.52|1954.97|1953.97|1953.3|906
1600186800000|2020-09-15 16:20:00|1955.38|1954.88|1954.86|1954.36|1955.56|1954.98|1954.83|1954.33|854
1600187100000|2020-09-15 16:25:00|1954.84|1954.34|1955.03|1954.53|1955.62|1955.12|1954.76|1954.16|811
1600187400000|2020-09-15 16:30:00|1955.02|1954.52|1955.83|1955.03|1956.01|1955.4|1954.96|1954.4|806
1600187700000|2020-09-15 16:35:00|1955.72|1955.22|1956.81|1956.31|1957.11|1956.56|1955.55|1954.88|799
1600188000000|2020-09-15 16:40:00|1956.75|1956.25|1957.19|1956.69|1957.53|1957.03|1956.42|1955.92|824
1600188300000|2020-09-15 16:45:00|1957.21|1956.71|1957.79|1957.29|1957.95|1957.35|1956.62|1956.12|883
1600188600000|2020-09-15 16:50:00|1957.78|1957.28|1958.19|1957.69|1958.43|1957.79|1956.96|1956.46|825
1600188900000|2020-09-15 16:55:00|1958.14|1957.64|1958.39|1957.89|1958.58|1958.07|1957.79|1957.27|835
1600189200000|2020-09-15 17:00:00|1958.34|1957.84|1958.08|1957.28|1959.15|1958.65|1957.43|1956.86|1074
1600189500000|2020-09-15 17:05:00|1958.06|1957.26|1957.83|1957.33|1958.61|1957.97|1957.08|1956.5|947
1600189800000|2020-09-15 17:10:00|1957.98|1957.18|1958.19|1957.39|1958.91|1958.27|1957.78|1957.12|728
1600190100000|2020-09-15 17:15:00|1958.22|1957.42|1958.59|1957.79|1958.78|1958.16|1957.89|1957.26|727
1600190400000|2020-09-15 17:20:00|1958.6|1957.8|1957.13|1956.63|1959.29|1958.73|1956.94|1956.39|1012
1600190700000|2020-09-15 17:25:00|1957.14|1956.64|1957.88|1957.38|1958.11|1957.48|1957.05|1956.41|776
1600191000000|2020-09-15 17:30:00|1957.87|1957.37|1957.6|1957.1|1957.87|1957.37|1956.16|1955.61|925
1600191300000|2020-09-15 17:35:00|1957.61|1957.11|1957.1|1956.6|1957.89|1957.25|1957|1956.38|587
1600191600000|2020-09-15 17:40:00|1957.08|1956.58|1956.11|1955.61|1957.33|1956.71|1955.55|1955.03|811
1600191900000|2020-09-15 17:45:00|1956.12|1955.62|1955.75|1954.95|1956.46|1955.9|1955.41|1954.81|852
1600192200000|2020-09-15 17:50:00|1955.73|1954.93|1954.79|1954.29|1956.42|1955.9|1954.65|1954.11|832
1600192500000|2020-09-15 17:55:00|1954.75|1954.25|1954.96|1954.16|1955.63|1955|1954.45|1953.83|682
1600192800000|2020-09-15 18:00:00|1955|1954.2|1953.73|1952.93|1955.21|1954.63|1953.44|1952.78|916
1600193100000|2020-09-15 18:05:00|1953.71|1952.91|1953.96|1953.46|1954.36|1953.7|1953.47|1952.84|930
1600193400000|2020-09-15 18:10:00|1954.11|1953.31|1954.11|1953.31|1954.49|1953.81|1953.71|1953.1|650
1600193700000|2020-09-15 18:15:00|1954.08|1953.58|1954.68|1953.88|1954.99|1954.31|1954.02|1953.22|669
1600194000000|2020-09-15 18:20:00|1954.66|1953.86|1954.78|1953.98|1955.51|1954.86|1954.47|1953.83|803
1600194300000|2020-09-15 18:25:00|1954.79|1953.99|1955.35|1954.55|1955.54|1954.74|1954.42|1953.79|694
1600194600000|2020-09-15 18:30:00|1955.34|1954.54|1954.46|1953.96|1955.46|1954.66|1954.35|1953.76|621
1600194900000|2020-09-15 18:35:00|1954.47|1953.97|1955.64|1955.14|1955.76|1955.15|1954.38|1953.81|553
1600195200000|2020-09-15 18:40:00|1955.65|1955.15|1956.19|1955.39|1956.3|1955.64|1955.65|1955.13|484
1600195500000|2020-09-15 18:45:00|1956.18|1955.38|1956.24|1955.74|1956.33|1955.77|1955.93|1955.29|455
1600195800000|2020-09-15 18:50:00|1956.25|1955.75|1956.18|1955.68|1956.52|1955.9|1955.84|1955.21|510
1600196100000|2020-09-15 18:55:00|1956.19|1955.69|1956.8|1956|1956.83|1956.2|1955.71|1955.06|763
1600196400000|2020-09-15 19:00:00|1956.62|1956.12|1956.46|1955.66|1956.91|1956.27|1955.83|1955.33|719
1600196700000|2020-09-15 19:05:00|1956.45|1955.65|1955.69|1954.89|1956.46|1955.85|1954.91|1954.3|687
1600197000000|2020-09-15 19:10:00|1955.58|1955.08|1955.29|1954.79|1955.67|1955.13|1955.05|1954.44|583
1600197300000|2020-09-15 19:15:00|1955.3|1954.8|1954.82|1954.02|1955.64|1955.03|1954.23|1953.63|880
1600197600000|2020-09-15 19:20:00|1954.71|1954.21|1953.8|1953.3|1954.89|1954.26|1953.66|1953.01|863
1600197900000|2020-09-15 19:25:00|1953.74|1953.24|1954.46|1953.96|1954.76|1954.17|1953.69|1953.04|685
1600198200000|2020-09-15 19:30:00|1954.48|1953.98|1952.73|1952.23|1954.5|1953.98|1952.73|1952.12|757
1600198500000|2020-09-15 19:35:00|1952.74|1952.24|1952.03|1951.53|1953.01|1952.46|1951.81|1951.1|731
1600198800000|2020-09-15 19:40:00|1952.06|1951.56|1952.07|1951.57|1952.62|1952.07|1951.8|1951.19|707
1600199100000|2020-09-15 19:45:00|1952.08|1951.58|1952.55|1952.05|1952.81|1952.24|1952.07|1951.42|578
1600199400000|2020-09-15 19:50:00|1952.57|1952.07|1953.56|1953.06|1953.6|1953.1|1952.57|1951.94|814
1600199700000|2020-09-15 19:55:00|1953.57|1953.07|1953.89|1953.39|1954|1953.5|1953.14|1952.64|886
1600200000000|2020-09-15 20:00:00|1953.85|1953.35|1954.32|1953.82|1954.39|1953.89|1953.69|1953.19|430
1600200300000|2020-09-15 20:05:00|1954.27|1953.77|1954.47|1953.97|1954.74|1954.13|1954.23|1953.73|379
1600200600000|2020-09-15 20:10:00|1954.48|1953.98|1953.64|1953.14|1954.52|1954.02|1953.31|1952.81|311
1600200900000|2020-09-15 20:15:00|1953.56|1953.06|1954.4|1953.9|1954.45|1953.91|1953.21|1952.71|257
1600201200000|2020-09-15 20:20:00|1954.41|1953.91|1954.35|1953.85|1954.59|1954.09|1953.64|1953.13|410
1600201500000|2020-09-15 20:25:00|1954.36|1953.86|1954.67|1953.87|1954.69|1954.07|1954.33|1953.68|263
1600201800000|2020-09-15 20:30:00|1954.69|1953.89|1955.2|1954.7|1955.36|1954.74|1954.33|1953.7|384
1600202100000|2020-09-15 20:35:00|1955.14|1954.64|1955.18|1954.38|1955.21|1954.66|1954.73|1954.17|189
1600202400000|2020-09-15 20:40:00|1955.05|1954.55|1954.62|1954.12|1955.15|1954.57|1954.6|1954.01|228
1600202700000|2020-09-15 20:45:00|1954.59|1954.09|1954.19|1953.39|1955.12|1954.53|1954.19|1953.39|487
1600203000000|2020-09-15 20:50:00|1954.28|1953.48|1953.72|1953.22|1954.45|1953.65|1953.45|1952.77|360
1600203300000|2020-09-15 20:55:00|1953.63|1953.13|1954.27|1953.47|1954.68|1953.92|1953.63|1953.09|357
1600207200000|2020-09-15 22:00:00|1954.44|1953.64|1954.9|1954.1|1955.42|1954.62|1954.18|1953.38|481
1600207500000|2020-09-15 22:05:00|1954.89|1954.09|1955.19|1954.39|1955.26|1954.46|1954.48|1953.68|481
1600207800000|2020-09-15 22:10:00|1955.07|1954.27|1955.33|1954.53|1955.52|1954.72|1954.86|1954.06|312
1600208100000|2020-09-15 22:15:00|1955.32|1954.52|1955.45|1954.65|1955.8|1955|1955.15|1954.35|298
1600208400000|2020-09-15 22:20:00|1955.44|1954.64|1955.28|1954.48|1955.49|1954.69|1954.79|1953.99|411
1600208700000|2020-09-15 22:25:00|1955.29|1954.49|1956.1|1955.3|1956.38|1955.58|1955.21|1954.41|445
1600209000000|2020-09-15 22:30:00|1956.12|1955.32|1956.28|1955.48|1956.45|1955.65|1955.81|1955.01|363
1600209300000|2020-09-15 22:35:00|1956.3|1955.5|1956|1955.2|1956.3|1955.5|1955.84|1955.04|243
1600209600000|2020-09-15 22:40:00|1955.93|1955.13|1955.64|1954.84|1955.98|1955.18|1955.59|1954.79|188
1600209900000|2020-09-15 22:45:00|1955.62|1954.82|1955.5|1954.7|1955.63|1954.83|1955.13|1954.33|241
1600210200000|2020-09-15 22:50:00|1955.51|1954.71|1955.48|1954.68|1955.56|1954.76|1955.3|1954.5|191
1600210500000|2020-09-15 22:55:00|1955.47|1954.67|1955.35|1954.55|1955.49|1954.69|1955.24|1954.44|159
1600210800000|2020-09-15 23:00:00|1955.26|1954.46|1955.47|1954.67|1955.7|1954.9|1954.82|1954.02|258
1600211100000|2020-09-15 23:05:00|1955.46|1954.66|1955.17|1954.37|1955.5|1954.7|1955.16|1954.36|142
1600211400000|2020-09-15 23:10:00|1955.18|1954.38|1955.18|1954.38|1955.25|1954.45|1955.02|1954.22|140
1600211700000|2020-09-15 23:15:00|1955.16|1954.36|1955.11|1954.31|1955.23|1954.43|1954.99|1954.19|162
1600212000000|2020-09-15 23:20:00|1955.15|1954.35|1955.05|1954.25|1955.16|1954.51|1954.83|1954.13|189
1600212300000|2020-09-15 23:25:00|1955.04|1954.24|1955.11|1954.31|1955.13|1954.45|1954.69|1953.99|247
1600212600000|2020-09-15 23:30:00|1955.19|1954.39|1954.49|1953.69|1955.22|1954.46|1954.28|1953.53|316
1600212900000|2020-09-15 23:35:00|1954.54|1953.74|1953.78|1952.98|1954.57|1953.83|1953.48|1952.76|431
1600213200000|2020-09-15 23:40:00|1953.76|1952.96|1954.07|1953.27|1954.24|1953.44|1953.73|1952.93|253
1600213500000|2020-09-15 23:45:00|1954.06|1953.26|1953.92|1953.12|1954.39|1953.6|1953.76|1952.98|452
1600213800000|2020-09-15 23:50:00|1953.93|1953.13|1953.8|1953|1953.96|1953.18|1953.1|1952.42|376
1600214100000|2020-09-15 23:55:00|1953.82|1953.02|1954.37|1953.57|1954.56|1953.76|1953.44|1952.64|409
1600214400000|2020-09-16 00:00:00|1954.31|1953.51|1955.06|1954.26|1955.37|1954.57|1954.15|1953.35|634
1600214700000|2020-09-16 00:05:00|1955.08|1954.28|1954.51|1953.71|1955.15|1954.35|1954.35|1953.55|537
1600215000000|2020-09-16 00:10:00|1954.53|1953.73|1952.18|1951.38|1954.68|1953.88|1952.06|1951.26|643
1600215300000|2020-09-16 00:15:00|1952.19|1951.39|1953.1|1952.3|1953.51|1952.71|1952.09|1951.29|685
1600215600000|2020-09-16 00:20:00|1953.08|1952.28|1952.99|1952.19|1953.45|1952.65|1952.92|1952.12|423
1600215900000|2020-09-16 00:25:00|1953|1952.2|1953.21|1952.41|1953.25|1952.45|1952.85|1952.05|452
1600216200000|2020-09-16 00:30:00|1953.19|1952.39|1953.59|1952.79|1953.97|1953.17|1953.05|1952.25|492
1600216500000|2020-09-16 00:35:00|1953.55|1952.75|1953.51|1952.71|1953.8|1953.15|1953.31|1952.65|441
1600216800000|2020-09-16 00:40:00|1953.5|1952.7|1954.22|1953.42|1954.51|1953.71|1953.23|1952.44|573
1600217100000|2020-09-16 00:45:00|1954.18|1953.38|1953.6|1952.8|1954.24|1953.44|1953.36|1952.56|424
1600217400000|2020-09-16 00:50:00|1953.61|1952.81|1953.55|1952.75|1953.96|1953.16|1953.17|1952.37|367
1600217700000|2020-09-16 00:55:00|1953.48|1952.68|1953.26|1952.46|1953.59|1952.79|1952.88|1952.08|407
1600218000000|2020-09-16 01:00:00|1953.25|1952.45|1952.12|1951.32|1954.11|1953.31|1951.9|1951.1|982
1600218300000|2020-09-16 01:05:00|1952.14|1951.34|1951.99|1951.19|1952.63|1951.83|1951.63|1950.83|777
1600218600000|2020-09-16 01:10:00|1951.94|1951.14|1952.04|1951.24|1952.16|1951.37|1950.34|1949.56|1060
1600218900000|2020-09-16 01:15:00|1952.06|1951.26|1952.51|1951.71|1953.57|1952.77|1951.29|1950.49|1036
1600219200000|2020-09-16 01:20:00|1952.52|1951.72|1953.09|1952.29|1953.39|1952.59|1952.27|1951.51|636
1600219500000|2020-09-16 01:25:00|1953.11|1952.31|1953.86|1953.06|1954.04|1953.24|1952.86|1952.06|759
1600219800000|2020-09-16 01:30:00|1953.78|1952.98|1955.92|1955.12|1956.35|1955.69|1953.78|1952.98|989
1600220100000|2020-09-16 01:35:00|1955.93|1955.13|1956|1955.2|1956.87|1956.07|1955.31|1954.73|975
1600220400000|2020-09-16 01:40:00|1955.99|1955.19|1955.72|1954.92|1956.45|1955.65|1955.48|1954.74|711
1600220700000|2020-09-16 01:45:00|1955.73|1954.93|1956.21|1955.41|1956.35|1955.69|1955.25|1954.57|647
1600221000000|2020-09-16 01:50:00|1956.18|1955.38|1956.26|1955.46|1956.68|1955.88|1955.28|1954.62|658
1600221300000|2020-09-16 01:55:00|1956.42|1955.62|1956.66|1955.86|1957|1956.2|1955.62|1954.82|689
1600221600000|2020-09-16 02:00:00|1956.67|1955.87|1957.42|1956.62|1957.96|1957.16|1956.63|1955.83|770
1600221900000|2020-09-16 02:05:00|1957.44|1956.64|1956.81|1956.01|1957.66|1956.86|1956.55|1955.85|574
1600222200000|2020-09-16 02:10:00|1956.76|1955.96|1957.71|1956.91|1957.88|1957.08|1956.52|1955.84|538
1600222500000|2020-09-16 02:15:00|1957.67|1956.87|1957.39|1956.59|1957.73|1956.93|1956.99|1956.2|547
1600222800000|2020-09-16 02:20:00|1957.37|1956.57|1957.87|1957.07|1957.93|1957.27|1957.02|1956.38|384
1600223100000|2020-09-16 02:25:00|1957.88|1957.08|1958.75|1957.95|1958.96|1958.24|1957.6|1956.83|502
1600223400000|2020-09-16 02:30:00|1958.74|1957.94|1958.76|1957.96|1959.3|1958.5|1958.31|1957.52|656
1600223700000|2020-09-16 02:35:00|1958.75|1957.95|1959.53|1958.73|1960.37|1959.57|1958.73|1957.93|857
1600224000000|2020-09-16 02:40:00|1959.54|1958.74|1959.59|1958.79|1960.34|1959.54|1959.21|1958.54|657
1600224300000|2020-09-16 02:45:00|1959.57|1958.77|1958.62|1957.82|1959.59|1958.88|1958.58|1957.79|655
1600224600000|2020-09-16 02:50:00|1958.59|1957.79|1958.43|1957.63|1958.99|1958.19|1958.06|1957.42|586
1600224900000|2020-09-16 02:55:00|1958.42|1957.62|1958.6|1957.8|1958.9|1958.1|1957.87|1957.23|479
1600225200000|2020-09-16 03:00:00|1958.59|1957.79|1958.83|1958.03|1959.13|1958.33|1958.01|1957.33|648
1600225500000|2020-09-16 03:05:00|1958.81|1958.01|1959.35|1958.55|1959.94|1959.14|1958.76|1957.96|583
1600225800000|2020-09-16 03:10:00|1959.3|1958.5|1958.79|1957.99|1959.52|1958.72|1958.72|1957.92|468
1600226100000|2020-09-16 03:15:00|1958.83|1958.03|1958.66|1957.86|1959.31|1958.51|1958.05|1957.49|444
1600226400000|2020-09-16 03:20:00|1958.62|1957.82|1959.2|1958.4|1959.49|1958.69|1958.62|1957.82|493
1600226700000|2020-09-16 03:25:00|1959.21|1958.41|1958.97|1958.17|1959.79|1958.99|1958.82|1958.16|419
1600227000000|2020-09-16 03:30:00|1958.98|1958.18|1959.71|1958.91|1960.17|1959.37|1958.83|1958.18|443
1600227300000|2020-09-16 03:35:00|1959.7|1958.9|1959.91|1959.11|1960.02|1959.22|1959.43|1958.76|369
1600227600000|2020-09-16 03:40:00|1959.94|1959.14|1959.47|1958.67|1960.37|1959.57|1959.08|1958.58|437
1600227900000|2020-09-16 03:45:00|1959.48|1958.68|1960.04|1959.24|1960.18|1959.38|1959.06|1958.36|461
1600228200000|2020-09-16 03:50:00|1960|1959.2|1959.95|1959.15|1960.46|1959.66|1959.9|1959.1|414
1600228500000|2020-09-16 03:55:00|1959.94|1959.14|1959.75|1959.25|1960.6|1959.8|1959.64|1958.93|329
1600228800000|2020-09-16 04:00:00|1959.74|1959.24|1960.59|1959.79|1961.07|1960.27|1959.62|1958.97|404
1600229100000|2020-09-16 04:05:00|1960.6|1959.8|1960.63|1959.83|1960.97|1960.17|1960.14|1959.47|358
1600229400000|2020-09-16 04:10:00|1960.58|1959.78|1960.92|1960.12|1961.11|1960.31|1960.13|1959.42|379
1600229700000|2020-09-16 04:15:00|1960.93|1960.13|1961.75|1960.95|1961.91|1961.11|1960.69|1959.89|401
1600230000000|2020-09-16 04:20:00|1961.74|1960.94|1961.13|1960.33|1961.86|1961.06|1961.01|1960.21|455
1600230300000|2020-09-16 04:25:00|1961.14|1960.34|1960.98|1960.18|1961.17|1960.51|1960.8|1960.15|305
1600230600000|2020-09-16 04:30:00|1960.93|1960.13|1960.68|1959.88|1962.05|1961.25|1960.55|1959.8|563
1600230900000|2020-09-16 04:35:00|1960.67|1959.87|1960.58|1959.78|1960.87|1960.17|1960.43|1959.72|299
1600231200000|2020-09-16 04:40:00|1960.55|1959.75|1959.85|1959.05|1960.67|1959.87|1959.68|1959.02|456
1600231500000|2020-09-16 04:45:00|1959.87|1959.07|1960.38|1959.58|1960.66|1959.86|1959.64|1959.03|405
1600231800000|2020-09-16 04:50:00|1960.37|1959.57|1959.96|1959.46|1960.37|1959.65|1959.88|1959.2|238
1600232100000|2020-09-16 04:55:00|1959.95|1959.45|1960.02|1959.52|1960.64|1959.87|1959.88|1959.21|313
1600232400000|2020-09-16 05:00:00|1960.01|1959.51|1961.75|1960.95|1962.08|1961.41|1959.92|1959.27|509
1600232700000|2020-09-16 05:05:00|1961.74|1960.94|1962|1961.2|1962.78|1961.98|1961.61|1960.89|560
1600233000000|2020-09-16 05:10:00|1962.06|1961.26|1962|1961.2|1962.34|1961.54|1961.72|1960.99|361
1600233300000|2020-09-16 05:15:00|1962.02|1961.22|1961.96|1961.16|1962.21|1961.41|1961.86|1961.06|274
1600233600000|2020-09-16 05:20:00|1961.95|1961.15|1961.95|1961.15|1962.36|1961.56|1961.72|1960.92|338
1600233900000|2020-09-16 05:25:00|1961.91|1961.11|1961.77|1960.97|1962.02|1961.22|1961.48|1960.78|367
1600234200000|2020-09-16 05:30:00|1961.79|1960.99|1962.31|1961.81|1963.57|1962.77|1961.73|1960.93|716
1600234500000|2020-09-16 05:35:00|1962.19|1961.69|1962.96|1962.16|1963.42|1962.67|1962.19|1961.65|480
1600234800000|2020-09-16 05:40:00|1962.93|1962.13|1960.86|1960.36|1962.93|1962.13|1960.65|1960.05|579
1600235100000|2020-09-16 05:45:00|1960.9|1960.4|1959.92|1959.12|1960.99|1960.4|1959.61|1958.81|843
1600235400000|2020-09-16 05:50:00|1959.97|1959.17|1960.41|1959.61|1960.44|1959.64|1959.44|1958.64|690
1600235700000|2020-09-16 05:55:00|1960.36|1959.56|1960.15|1959.35|1960.39|1959.59|1959.48|1958.68|565
1600236000000|2020-09-16 06:00:00|1960.17|1959.37|1960.11|1959.31|1961.06|1960.26|1959.78|1958.98|652
1600236300000|2020-09-16 06:05:00|1960.13|1959.33|1960.11|1959.31|1960.97|1960.33|1959.8|1959|541
1600236600000|2020-09-16 06:10:00|1960.12|1959.32|1958.38|1957.58|1960.18|1959.38|1957.85|1957.17|867
1600236900000|2020-09-16 06:15:00|1958.44|1957.64|1958.42|1957.62|1958.66|1957.95|1957.46|1956.96|734
1600237200000|2020-09-16 06:20:00|1958.41|1957.61|1958.6|1957.8|1959|1958.2|1957.35|1956.69|720
1600237500000|2020-09-16 06:25:00|1958.61|1957.81|1958.29|1957.49|1959.18|1958.38|1958.2|1957.4|697
1600237800000|2020-09-16 06:30:00|1958.28|1957.48|1959.14|1958.34|1960.75|1959.95|1958.02|1957.22|860
1600238100000|2020-09-16 06:35:00|1959.13|1958.33|1959.89|1959.09|1960.04|1959.27|1958.96|1958.32|676
1600238400000|2020-09-16 06:40:00|1959.9|1959.1|1959.91|1959.11|1960.48|1959.68|1959.56|1958.86|660
1600238700000|2020-09-16 06:45:00|1959.92|1959.12|1961.07|1960.27|1961.58|1961|1959.92|1959.12|1036
1600239000000|2020-09-16 06:50:00|1961.06|1960.26|1961.37|1960.57|1961.61|1961.01|1960.91|1960.11|774
1600239300000|2020-09-16 06:55:00|1961.36|1960.56|1961.98|1961.18|1962.12|1961.36|1960.93|1960.27|779
1600239600000|2020-09-16 07:00:00|1961.96|1961.16|1962.22|1961.42|1962.67|1961.97|1961.19|1960.58|990
1600239900000|2020-09-16 07:05:00|1962.35|1961.55|1961.74|1960.94|1962.45|1961.79|1961.52|1960.83|895
1600240200000|2020-09-16 07:10:00|1961.75|1960.95|1964.58|1963.78|1964.64|1963.91|1961.67|1960.94|1165
1600240500000|2020-09-16 07:15:00|1964.61|1963.81|1965.14|1964.64|1965.22|1964.72|1963.07|1962.5|1113
1600240800000|2020-09-16 07:20:00|1965.16|1964.66|1964.8|1964.3|1965.51|1964.88|1964.09|1963.45|1111
1600241100000|2020-09-16 07:25:00|1964.77|1964.27|1964.31|1963.51|1964.99|1964.39|1963.86|1963.22|888
1600241400000|2020-09-16 07:30:00|1964.34|1963.54|1965.81|1965.31|1966.5|1965.76|1963.81|1963.15|997
1600241700000|2020-09-16 07:35:00|1965.87|1965.37|1964.78|1964.28|1966.66|1966.05|1964.66|1964.03|994
1600242000000|2020-09-16 07:40:00|1964.92|1964.12|1964.9|1964.1|1965.07|1964.43|1963.88|1963.08|978
1600242300000|2020-09-16 07:45:00|1964.89|1964.09|1965.12|1964.32|1965.56|1964.78|1964.6|1963.8|796
1600242600000|2020-09-16 07:50:00|1965.13|1964.33|1965.28|1964.48|1965.79|1964.99|1964.89|1964.09|721
1600242900000|2020-09-16 07:55:00|1965.29|1964.49|1964.92|1964.12|1965.47|1964.67|1964.24|1963.44|809
1600243200000|2020-09-16 08:00:00|1964.99|1964.19|1964.58|1964.08|1965.46|1964.66|1964.32|1963.71|863
1600243500000|2020-09-16 08:05:00|1964.54|1964.04|1964.69|1963.89|1965.01|1964.44|1964.11|1963.31|1025
1600243800000|2020-09-16 08:10:00|1964.68|1963.88|1967.51|1966.71|1967.63|1966.83|1964.51|1963.71|1039
1600244100000|2020-09-16 08:15:00|1967.53|1966.73|1968.28|1967.48|1968.38|1967.68|1967.01|1966.21|1145
1600244400000|2020-09-16 08:20:00|1968.32|1967.52|1968.38|1967.58|1969.24|1968.48|1968.07|1967.27|1093
1600244700000|2020-09-16 08:25:00|1968.39|1967.59|1968.06|1967.26|1969.12|1968.32|1967.06|1966.38|953
1600245000000|2020-09-16 08:30:00|1968.08|1967.28|1967.64|1967.14|1968.23|1967.66|1967.47|1966.78|714
1600245300000|2020-09-16 08:35:00|1967.65|1967.15|1966.55|1966.05|1967.9|1967.24|1966.54|1965.87|834
1600245600000|2020-09-16 08:40:00|1966.56|1966.06|1966.68|1965.88|1967.03|1966.4|1966.29|1965.69|786
1600245900000|2020-09-16 08:45:00|1966.7|1965.9|1967.28|1966.78|1967.77|1967.13|1966.53|1965.9|984
1600246200000|2020-09-16 08:50:00|1967.43|1966.63|1966.12|1965.62|1967.62|1967.01|1966.11|1965.48|799
1600246500000|2020-09-16 08:55:00|1966.1|1965.6|1965.81|1965.01|1966.3|1965.68|1965.44|1964.84|883
1600246800000|2020-09-16 09:00:00|1965.8|1965|1966.13|1965.33|1966.41|1965.64|1965.72|1964.92|776
1600247100000|2020-09-16 09:05:00|1966.1|1965.3|1965.56|1965.06|1966.37|1965.71|1965.49|1964.82|512
1600247400000|2020-09-16 09:10:00|1965.55|1965.05|1965.55|1965.05|1966.25|1965.62|1965.48|1964.84|708
1600247700000|2020-09-16 09:15:00|1965.57|1965.07|1964.93|1964.43|1965.95|1965.3|1964.86|1964.2|702
1600248000000|2020-09-16 09:20:00|1964.92|1964.42|1965.92|1965.12|1966.05|1965.25|1964.65|1963.97|812
1600248300000|2020-09-16 09:25:00|1965.94|1965.14|1966.57|1966.07|1966.76|1966.1|1965.47|1964.82|742
1600248600000|2020-09-16 09:30:00|1966.62|1966.12|1965.83|1965.03|1966.9|1966.16|1965.16|1964.63|917
1600248900000|2020-09-16 09:35:00|1965.82|1965.02|1964.9|1964.1|1966.18|1965.53|1964.58|1963.83|933
1600249200000|2020-09-16 09:40:00|1964.89|1964.09|1964.38|1963.88|1965.63|1965|1964.36|1963.72|817
1600249500000|2020-09-16 09:45:00|1964.37|1963.87|1965.24|1964.44|1965.24|1964.44|1964.08|1963.45|767
1600249800000|2020-09-16 09:50:00|1965.23|1964.43|1964.59|1963.79|1965.48|1964.79|1963.99|1963.39|744
1600250100000|2020-09-16 09:55:00|1964.63|1963.83|1965.11|1964.31|1965.21|1964.45|1964.41|1963.79|649
1600250400000|2020-09-16 10:00:00|1965.15|1964.35|1965.22|1964.72|1965.5|1964.92|1964.73|1964.1|779
1600250700000|2020-09-16 10:05:00|1965.21|1964.71|1966.65|1965.85|1966.78|1966.2|1965.21|1964.6|896
1600251000000|2020-09-16 10:10:00|1966.67|1965.87|1966.65|1966.15|1967.05|1966.36|1966.39|1965.77|841
1600251300000|2020-09-16 10:15:00|1966.58|1966.08|1967.49|1966.69|1967.77|1967.14|1966.58|1965.98|784
1600251600000|2020-09-16 10:20:00|1967.48|1966.68|1966.67|1965.87|1967.54|1966.93|1966.34|1965.68|770
1600251900000|2020-09-16 10:25:00|1966.69|1965.89|1966.57|1965.77|1967.09|1966.41|1966.38|1965.58|692
1600252200000|2020-09-16 10:30:00|1966.59|1965.79|1965.71|1965.21|1967.11|1966.45|1965.67|1965.09|799
1600252500000|2020-09-16 10:35:00|1965.86|1965.06|1964.89|1964.09|1966.5|1965.86|1964.81|1964.09|801
1600252800000|2020-09-16 10:40:00|1964.9|1964.1|1964.78|1964.28|1964.92|1964.33|1964.1|1963.38|920
1600253100000|2020-09-16 10:45:00|1964.8|1964.3|1965.6|1964.8|1965.72|1965.07|1964.68|1964.05|778
1600253400000|2020-09-16 10:50:00|1965.62|1964.82|1966.19|1965.39|1966.2|1965.67|1964.97|1964.29|899
1600253700000|2020-09-16 10:55:00|1966.13|1965.63|1966.35|1965.55|1966.76|1966.07|1965.43|1964.81|784
1600254000000|2020-09-16 11:00:00|1966.38|1965.58|1965.7|1964.9|1966.64|1965.84|1965.46|1964.66|839
1600254300000|2020-09-16 11:05:00|1965.73|1964.93|1965.23|1964.43|1966.03|1965.41|1964.82|1964.18|731
1600254600000|2020-09-16 11:10:00|1965.21|1964.41|1964.79|1964.29|1965.36|1964.67|1963.72|1963.22|922
1600254900000|2020-09-16 11:15:00|1964.94|1964.14|1964.8|1964|1965.26|1964.65|1964.53|1963.9|866
1600255200000|2020-09-16 11:20:00|1964.78|1963.98|1964.4|1963.9|1965.08|1964.48|1963.85|1963.18|775
1600255500000|2020-09-16 11:25:00|1964.39|1963.89|1964.92|1964.12|1965.98|1965.37|1964.39|1963.71|798
1600255800000|2020-09-16 11:30:00|1964.9|1964.1|1962.85|1962.35|1965.3|1964.5|1962.78|1962.15|1013
1600256100000|2020-09-16 11:35:00|1962.78|1962.28|1963.26|1962.46|1963.87|1963.2|1961.89|1961.31|1171
1600256400000|2020-09-16 11:40:00|1963.23|1962.43|1963.67|1962.87|1963.91|1963.11|1963.09|1962.29|685
1600256700000|2020-09-16 11:45:00|1963.66|1962.86|1963.98|1963.18|1964.31|1963.51|1963.58|1962.78|681
1600257000000|2020-09-16 11:50:00|1963.97|1963.17|1963.45|1962.65|1964.77|1963.97|1963.08|1962.43|744
1600257300000|2020-09-16 11:55:00|1963.36|1962.56|1963.75|1962.95|1963.97|1963.33|1963.04|1962.24|688
1600257600000|2020-09-16 12:00:00|1963.78|1962.98|1966.19|1965.69|1966.88|1966.08|1963.57|1962.77|1279
1600257900000|2020-09-16 12:05:00|1966.24|1965.74|1967.18|1966.38|1967.55|1966.93|1966.03|1965.42|1114
1600258200000|2020-09-16 12:10:00|1967.2|1966.4|1965.91|1965.41|1967.77|1967.01|1965.85|1965.19|1144
1600258500000|2020-09-16 12:15:00|1965.92|1965.42|1967.27|1966.47|1967.34|1966.54|1965.92|1965.25|1002
1600258800000|2020-09-16 12:20:00|1967.24|1966.44|1968.79|1968.29|1969.19|1968.64|1966.82|1966.02|1333
1600259100000|2020-09-16 12:25:00|1968.8|1968.3|1969.71|1968.91|1969.91|1969.16|1968.78|1968.25|1301
1600259400000|2020-09-16 12:30:00|1969.68|1968.88|1967.98|1967.48|1970.93|1970.43|1967.57|1966.97|1659
1600259700000|2020-09-16 12:35:00|1968.12|1967.32|1968.03|1967.23|1968.29|1967.69|1965.98|1965.35|1565
1600260000000|2020-09-16 12:40:00|1968.02|1967.22|1968.32|1967.82|1968.79|1968.13|1967.1|1966.35|1529
1600260300000|2020-09-16 12:45:00|1968.39|1967.89|1965.98|1965.18|1968.66|1968.02|1965.52|1964.72|1325
1600260600000|2020-09-16 12:50:00|1966.02|1965.22|1968.39|1967.59|1968.68|1967.95|1965.65|1964.95|1157
1600260900000|2020-09-16 12:55:00|1968.37|1967.57|1968.11|1967.31|1968.53|1967.74|1966.55|1965.99|1218
1600261200000|2020-09-16 13:00:00|1968.13|1967.33|1970.42|1969.62|1970.47|1969.75|1966.38|1965.61|1613
1600261500000|2020-09-16 13:05:00|1970.43|1969.63|1971.77|1970.97|1972.18|1971.55|1969.64|1969.03|1502
1600261800000|2020-09-16 13:10:00|1971.81|1971.01|1971.03|1970.53|1973.7|1972.99|1970.85|1970.32|1674
1600262100000|2020-09-16 13:15:00|1970.92|1970.42|1972.78|1971.98|1972.83|1972.27|1970.46|1969.77|1497
1600262400000|2020-09-16 13:20:00|1972.83|1972.03|1971.14|1970.34|1974.03|1973.23|1970.81|1970.01|1555
1600262700000|2020-09-16 13:25:00|1971.15|1970.35|1970.18|1969.68|1971.67|1970.89|1969.47|1968.81|1333
1600263000000|2020-09-16 13:30:00|1970.28|1969.48|1968.39|1967.89|1970.42|1969.92|1967.33|1966.53|1662
1600263300000|2020-09-16 13:35:00|1968.41|1967.91|1968.6|1967.8|1969.3|1968.69|1966.12|1965.43|1557
1600263600000|2020-09-16 13:40:00|1968.63|1967.83|1965.38|1964.58|1969.52|1968.72|1965.32|1964.58|1462
1600263900000|2020-09-16 13:45:00|1965.48|1964.68|1965.68|1964.88|1966.76|1966.06|1964.56|1963.76|1640
1600264200000|2020-09-16 13:50:00|1965.66|1964.86|1964.68|1963.88|1966.25|1965.45|1963.98|1963.18|1541
1600264500000|2020-09-16 13:55:00|1964.67|1963.87|1964.13|1963.33|1965.32|1964.52|1963.12|1962.32|1508
1600264800000|2020-09-16 14:00:00|1964.11|1963.31|1964.6|1963.8|1964.71|1964.05|1961.79|1961.24|1668
1600265100000|2020-09-16 14:05:00|1964.59|1963.79|1966.24|1965.44|1966.37|1965.57|1963.45|1962.65|1638
1600265400000|2020-09-16 14:10:00|1966.27|1965.47|1966.53|1966.03|1966.71|1966.12|1965.29|1964.69|1355
1600265700000|2020-09-16 14:15:00|1966.52|1966.02|1961.89|1961.39|1966.85|1966.19|1960.98|1960.18|1558
1600266000000|2020-09-16 14:20:00|1961.93|1961.43|1959.78|1959.28|1962.19|1961.55|1958.61|1957.81|1843
1600266300000|2020-09-16 14:25:00|1959.82|1959.32|1958.63|1957.83|1960.05|1959.46|1957.02|1956.22|1891
1600266600000|2020-09-16 14:30:00|1958.79|1957.99|1960.5|1959.7|1960.64|1959.84|1957.98|1957.48|1687
1600266900000|2020-09-16 14:35:00|1960.48|1959.68|1960.99|1960.19|1961.86|1961.25|1959.29|1958.49|1656
1600267200000|2020-09-16 14:40:00|1960.98|1960.18|1962.03|1961.23|1962.46|1961.8|1960.81|1960.01|1482
1600267500000|2020-09-16 14:45:00|1962.04|1961.24|1963.1|1962.3|1963.59|1962.96|1961.84|1961.04|1401
1600267800000|2020-09-16 14:50:00|1963.11|1962.31|1964.96|1964.16|1965.24|1964.62|1963.11|1962.31|1449
1600268100000|2020-09-16 14:55:00|1964.95|1964.15|1965.21|1964.41|1965.73|1965.05|1964.41|1963.61|1346
1600268400000|2020-09-16 15:00:00|1965.28|1964.48|1966.77|1966.27|1967.01|1966.27|1964.3|1963.5|1572
1600268700000|2020-09-16 15:05:00|1966.81|1966.31|1967.19|1966.39|1967.91|1967.19|1966.53|1965.78|1298
1600269000000|2020-09-16 15:10:00|1967.28|1966.48|1967.11|1966.31|1967.39|1966.59|1965.55|1964.75|1317
1600269300000|2020-09-16 15:15:00|1967.15|1966.35|1968.29|1967.49|1969.11|1968.31|1967.01|1966.32|1466
1600269600000|2020-09-16 15:20:00|1968.24|1967.44|1968.39|1967.59|1968.73|1967.98|1967.26|1966.46|1431
1600269900000|2020-09-16 15:25:00|1968.41|1967.61|1969.73|1968.93|1969.97|1969.17|1968.21|1967.41|1336
1600270200000|2020-09-16 15:30:00|1969.75|1968.95|1969.82|1969.32|1970.46|1969.85|1968.99|1968.23|1274
1600270500000|2020-09-16 15:35:00|1969.86|1969.36|1968.54|1967.74|1970.1|1969.45|1967.96|1967.39|1186
1600270800000|2020-09-16 15:40:00|1968.53|1967.73|1968.12|1967.32|1969.41|1968.62|1967.88|1967.22|1310
1600271100000|2020-09-16 15:45:00|1968.13|1967.33|1968.26|1967.46|1968.98|1968.32|1967.82|1967.21|1108
1600271400000|2020-09-16 15:50:00|1968.27|1967.47|1967.37|1966.57|1968.64|1967.99|1967.17|1966.56|1162
1600271700000|2020-09-16 15:55:00|1967.38|1966.58|1967.34|1966.54|1967.76|1967.14|1966.27|1965.53|1335
1600272000000|2020-09-16 16:00:00|1967.33|1966.53|1966.31|1965.81|1967.88|1967.17|1966.28|1965.63|1143
1600272300000|2020-09-16 16:05:00|1966.32|1965.82|1966.76|1965.96|1966.91|1966.27|1965.93|1965.29|1035
1600272600000|2020-09-16 16:10:00|1966.77|1965.97|1966.27|1965.47|1967.13|1966.33|1966|1965.36|956
1600272900000|2020-09-16 16:15:00|1966.28|1965.48|1966.72|1966.22|1966.76|1966.22|1965.69|1965.05|850
1600273200000|2020-09-16 16:20:00|1966.73|1966.23|1966.51|1965.71|1967.48|1966.71|1966.3|1965.64|910
1600273500000|2020-09-16 16:25:00|1966.56|1965.76|1967.07|1966.27|1967.19|1966.39|1965.92|1965.29|707
1600273800000|2020-09-16 16:30:00|1967.06|1966.26|1967.14|1966.34|1967.69|1966.89|1966.86|1966.06|828
1600274100000|2020-09-16 16:35:00|1967.17|1966.37|1967.13|1966.63|1967.5|1966.82|1967|1966.28|604
1600274400000|2020-09-16 16:40:00|1967.16|1966.66|1967.2|1966.4|1967.55|1966.9|1966.79|1965.99|777
1600274700000|2020-09-16 16:45:00|1967.19|1966.39|1964.97|1964.17|1967.39|1966.64|1964.75|1964.1|1001
1600275000000|2020-09-16 16:50:00|1964.96|1964.16|1964.47|1963.67|1965.11|1964.31|1963.94|1963.25|1049
1600275300000|2020-09-16 16:55:00|1964.46|1963.66|1965.75|1964.95|1965.81|1965.18|1964.15|1963.35|897
1600275600000|2020-09-16 17:00:00|1965.77|1964.97|1965.27|1964.47|1966.19|1965.39|1965.13|1964.43|818
1600275900000|2020-09-16 17:05:00|1965.16|1964.66|1964.59|1964.09|1965.52|1964.9|1964.13|1963.5|817
1600276200000|2020-09-16 17:10:00|1964.6|1964.1|1965.11|1964.31|1965.51|1964.91|1964.24|1963.61|843
1600276500000|2020-09-16 17:15:00|1965.08|1964.28|1963.25|1962.45|1965.24|1964.6|1963.02|1962.42|1052
1600276800000|2020-09-16 17:20:00|1963.23|1962.43|1963.76|1962.96|1964.01|1963.37|1963.02|1962.34|1006
1600277100000|2020-09-16 17:25:00|1963.79|1962.99|1962.72|1961.92|1963.89|1963.22|1961.99|1961.19|1196
1600277400000|2020-09-16 17:30:00|1962.75|1961.95|1962.63|1961.83|1963.12|1962.32|1961.72|1960.92|1033
1600277700000|2020-09-16 17:35:00|1962.62|1961.82|1961.8|1961|1962.74|1961.94|1960.83|1960.06|1187
1600278000000|2020-09-16 17:40:00|1961.77|1960.97|1961|1960.2|1962.07|1961.27|1960.93|1960.13|1137
1600278300000|2020-09-16 17:45:00|1960.95|1960.15|1961.38|1960.88|1961.77|1961.13|1960.43|1959.8|1059
1600278600000|2020-09-16 17:50:00|1961.4|1960.9|1962.5|1961.7|1962.63|1962|1961.28|1960.65|975
1600278900000|2020-09-16 17:55:00|1962.51|1961.71|1963.26|1962.46|1965.15|1964.07|1961.99|1961.28|1033
1600279200000|2020-09-16 18:00:00|1963.24|1962.44|1963.83|1963.03|1969.75|1968.95|1959.53|1958.73|2147
1600279500000|2020-09-16 18:05:00|1963.86|1963.06|1959.28|1958.48|1964.93|1964.13|1958.19|1957.39|2101
1600279800000|2020-09-16 18:10:00|1959.32|1958.52|1963.47|1962.67|1964.92|1964.12|1955.7|1954.9|2129
1600280100000|2020-09-16 18:15:00|1963.42|1962.62|1965.98|1965.18|1966.45|1965.76|1962.81|1962.01|1788
1600280400000|2020-09-16 18:20:00|1965.94|1965.14|1965.34|1964.54|1967.6|1966.8|1964.81|1964.01|1691
1600280700000|2020-09-16 18:25:00|1965.33|1964.53|1965.71|1964.91|1966.75|1965.95|1964.29|1963.49|1432
1600281000000|2020-09-16 18:30:00|1965.76|1964.96|1964.17|1963.37|1966.3|1965.5|1960.83|1960.03|1754
1600281300000|2020-09-16 18:35:00|1964.14|1963.34|1968.93|1968.13|1969.01|1968.21|1961.92|1961.12|1763
1600281600000|2020-09-16 18:40:00|1968.98|1968.18|1963.47|1962.67|1970.57|1969.77|1962.74|1961.94|1812
1600281900000|2020-09-16 18:45:00|1963.35|1962.55|1961.7|1960.9|1963.74|1962.94|1960.12|1959.32|1899
1600282200000|2020-09-16 18:50:00|1961.69|1960.89|1955.55|1954.75|1961.69|1960.89|1953.34|1952.54|1948
1600282500000|2020-09-16 18:55:00|1955.56|1954.76|1958.64|1957.84|1958.64|1957.84|1954.04|1953.24|1891
1600282800000|2020-09-16 19:00:00|1958.8|1958|1960.95|1960.15|1961.45|1960.65|1958.73|1957.93|1881
1600283100000|2020-09-16 19:05:00|1960.91|1960.11|1959.22|1958.42|1961.01|1960.21|1958.46|1957.66|1547
1600283400000|2020-09-16 19:10:00|1959.24|1958.44|1956.59|1955.79|1960.31|1959.51|1954.82|1954.02|1728
1600283700000|2020-09-16 19:15:00|1956.55|1955.75|1957.61|1956.81|1958.28|1957.48|1954.96|1954.29|1610
1600284000000|2020-09-16 19:20:00|1957.56|1956.76|1957.41|1956.61|1959.7|1958.99|1957.25|1956.45|1382
1600284300000|2020-09-16 19:25:00|1957.33|1956.53|1957.4|1956.6|1958.12|1957.32|1956.33|1955.78|1219
1600284600000|2020-09-16 19:30:00|1957.46|1956.66|1955.8|1955|1957.46|1956.66|1954.63|1953.83|1403
1600284900000|2020-09-16 19:35:00|1955.84|1955.04|1955.37|1954.57|1957.86|1957.06|1955.14|1954.34|1256
1600285200000|2020-09-16 19:40:00|1955.34|1954.54|1958.21|1957.41|1958.56|1957.76|1954.12|1953.32|1413
1600285500000|2020-09-16 19:45:00|1958.16|1957.36|1958.41|1957.61|1959.63|1958.83|1957.82|1957.02|1160
1600285800000|2020-09-16 19:50:00|1958.68|1957.88|1958.24|1957.44|1959.19|1958.39|1957.69|1956.89|1137
1600286100000|2020-09-16 19:55:00|1958.25|1957.45|1958.97|1958.17|1959.16|1958.36|1957.74|1956.94|1182
1600286400000|2020-09-16 20:00:00|1959.26|1958.46|1958.5|1957.7|1959.42|1958.72|1958.15|1957.49|647
1600286700000|2020-09-16 20:05:00|1958.51|1957.71|1958.3|1957.5|1958.96|1958.16|1957.84|1957.06|579
1600287000000|2020-09-16 20:10:00|1958.29|1957.49|1958.73|1957.93|1958.73|1958.11|1957.88|1957.23|523
1600287300000|2020-09-16 20:15:00|1958.6|1958.1|1959.13|1958.33|1959.25|1958.54|1958.41|1957.73|408
1600287600000|2020-09-16 20:20:00|1959.12|1958.32|1958.83|1958.03|1959.17|1958.55|1958.54|1957.88|299
1600287900000|2020-09-16 20:25:00|1958.84|1958.04|1958.39|1957.89|1958.89|1958.24|1958.29|1957.65|335
1600288200000|2020-09-16 20:30:00|1958.43|1957.93|1959.02|1958.22|1959.08|1958.28|1958.21|1957.41|390
1600288500000|2020-09-16 20:35:00|1959.03|1958.23|1959.48|1958.68|1959.75|1958.95|1959.01|1958.21|407
1600288800000|2020-09-16 20:40:00|1959.49|1958.69|1959.49|1958.69|1959.71|1959.09|1958.97|1958.29|348
1600289100000|2020-09-16 20:45:00|1959.46|1958.66|1959.74|1958.94|1960.07|1959.34|1959.1|1958.41|354
1600289400000|2020-09-16 20:50:00|1959.6|1958.8|1959.73|1958.93|1960.31|1959.51|1959.46|1958.66|316
1600289700000|2020-09-16 20:55:00|1959.68|1958.88|1959.7|1958.9|1960.41|1959.61|1959.58|1956.04|304
1600293600000|2020-09-16 22:00:00|1960.09|1959.29|1960.07|1959.27|1960.5|1959.7|1959.74|1958.94|321
1600293900000|2020-09-16 22:05:00|1960.05|1959.25|1960.43|1959.63|1960.64|1959.84|1959.54|1958.74|387
1600294200000|2020-09-16 22:10:00|1960.42|1959.62|1960.08|1959.28|1960.73|1959.93|1959.98|1959.18|325
1600294500000|2020-09-16 22:15:00|1960.1|1959.3|1960.53|1959.73|1960.72|1959.92|1959.97|1959.17|355
1600294800000|2020-09-16 22:20:00|1960.52|1959.72|1959.98|1959.18|1960.58|1959.78|1959.78|1958.98|402
1600295100000|2020-09-16 22:25:00|1959.88|1959.08|1959.64|1958.84|1960.17|1959.37|1959.45|1958.65|246
1600295400000|2020-09-16 22:30:00|1959.65|1958.85|1959.21|1958.41|1959.66|1958.86|1958.96|1958.16|264
1600295700000|2020-09-16 22:35:00|1959.22|1958.42|1959.16|1958.36|1959.35|1958.55|1959.04|1958.24|222
1600296000000|2020-09-16 22:40:00|1959.15|1958.35|1958.89|1958.09|1959.3|1958.5|1958.85|1958.05|207
1600296300000|2020-09-16 22:45:00|1958.9|1958.1|1959.04|1958.24|1959.37|1958.57|1958.9|1958.1|289
1600296600000|2020-09-16 22:50:00|1959.05|1958.25|1959.53|1958.73|1959.85|1959.05|1958.93|1958.13|313
1600296900000|2020-09-16 22:55:00|1959.51|1958.71|1959.76|1958.96|1960.02|1959.22|1959.5|1958.7|213
1600297200000|2020-09-16 23:00:00|1959.75|1958.95|1958.96|1958.16|1959.99|1959.19|1958.9|1958.1|202
1600297500000|2020-09-16 23:05:00|1958.95|1958.15|1959.44|1958.64|1959.64|1958.84|1958.73|1957.93|245
1600297800000|2020-09-16 23:10:00|1959.41|1958.61|1960.18|1959.38|1960.29|1959.49|1959.35|1958.55|334
1600298100000|2020-09-16 23:15:00|1960.22|1959.42|1959.77|1958.97|1960.27|1959.47|1959.6|1958.8|271
1600298400000|2020-09-16 23:20:00|1959.84|1959.04|1959.48|1958.68|1959.95|1959.15|1959.46|1958.66|240
1600298700000|2020-09-16 23:25:00|1959.49|1958.69|1959.38|1958.58|1959.81|1959.16|1959.17|1958.37|214
1600299000000|2020-09-16 23:30:00|1959.42|1958.62|1959.32|1958.52|1959.42|1958.62|1958.7|1958.03|213
1600299300000|2020-09-16 23:35:00|1959.31|1958.51|1960.6|1959.8|1960.63|1959.83|1959.24|1958.5|427
1600299600000|2020-09-16 23:40:00|1960.59|1959.79|1960.9|1960.1|1961.2|1960.4|1960.4|1959.62|362
1600299900000|2020-09-16 23:45:00|1960.82|1960.02|1961.22|1960.42|1961.27|1960.61|1960.48|1959.68|509
1600300200000|2020-09-16 23:50:00|1961.18|1960.38|1960.88|1960.08|1961.38|1960.76|1960.1|1959.53|407
1600300500000|2020-09-16 23:55:00|1960.89|1960.09|1960.35|1959.55|1960.89|1960.09|1960.05|1959.25|281
1600300800000|2020-09-17 00:00:00|1960.36|1959.56|1960.21|1959.41|1960.55|1959.9|1959.5|1958.7|577
1600301100000|2020-09-17 00:05:00|1960.18|1959.38|1959.09|1958.29|1960.21|1959.41|1958.79|1958.15|441
1600301400000|2020-09-17 00:10:00|1959.11|1958.31|1958.68|1957.88|1959.11|1958.51|1957.66|1956.95|631
1600301700000|2020-09-17 00:15:00|1958.69|1957.89|1957.35|1956.55|1958.8|1958|1956.65|1955.85|653
1600302000000|2020-09-17 00:20:00|1957.39|1956.59|1956.62|1955.82|1958.39|1957.59|1956.43|1955.63|1050
1600302300000|2020-09-17 00:25:00|1956.61|1955.81|1955.93|1955.13|1957|1956.2|1955.53|1954.73|824
1600302600000|2020-09-17 00:30:00|1955.92|1955.12|1955.51|1954.71|1956.37|1955.57|1954.84|1954.04|865
1600302900000|2020-09-17 00:35:00|1955.45|1954.65|1956.31|1955.51|1956.82|1956.02|1955.16|1954.36|909
1600303200000|2020-09-17 00:40:00|1956.26|1955.46|1956.45|1955.65|1956.69|1955.89|1954.75|1953.95|911
1600303500000|2020-09-17 00:45:00|1956.44|1955.64|1957.25|1956.45|1957.42|1956.64|1956.41|1955.61|708
1600303800000|2020-09-17 00:50:00|1957.27|1956.47|1956.58|1956.08|1957.28|1956.48|1956.2|1955.52|579
1600304100000|2020-09-17 00:55:00|1956.6|1956.1|1957.56|1957.06|1957.85|1957.17|1956.51|1955.81|585
1600304400000|2020-09-17 01:00:00|1957.55|1957.05|1956.55|1955.75|1958.67|1957.87|1955.31|1954.51|1385
1600304700000|2020-09-17 01:05:00|1956.58|1955.78|1955.83|1955.03|1956.73|1956.14|1955.78|1954.98|691
1600305000000|2020-09-17 01:10:00|1955.84|1955.04|1957.55|1956.75|1958.7|1958.2|1955.31|1954.51|897
1600305300000|2020-09-17 01:15:00|1957.56|1956.76|1958.38|1957.58|1958.61|1957.96|1957.36|1956.56|933
1600305600000|2020-09-17 01:20:00|1958.42|1957.62|1957.57|1956.77|1958.42|1957.62|1957.38|1956.58|588
1600305900000|2020-09-17 01:25:00|1957.6|1956.8|1958.2|1957.4|1958.63|1957.83|1957.58|1956.78|472
1600306200000|2020-09-17 01:30:00|1958.19|1957.39|1959.98|1959.18|1960.17|1959.37|1958.14|1957.34|1129
1600306500000|2020-09-17 01:35:00|1959.96|1959.16|1957.65|1956.85|1959.98|1959.18|1957.57|1956.77|796
1600306800000|2020-09-17 01:40:00|1957.66|1956.86|1955.69|1954.89|1957.89|1957.09|1955.31|1954.51|903
1600307100000|2020-09-17 01:45:00|1955.68|1954.88|1952.09|1951.29|1955.68|1954.88|1950.79|1949.99|1464
1600307400000|2020-09-17 01:50:00|1952.12|1951.32|1950.18|1949.38|1952.27|1951.47|1949.56|1948.76|1461
1600307700000|2020-09-17 01:55:00|1950.17|1949.37|1947.2|1946.4|1950.2|1949.61|1947.14|1946.34|1627
1600308000000|2020-09-17 02:00:00|1947.16|1946.36|1944.31|1943.51|1948.51|1947.71|1943.03|1942.23|1694
1600308300000|2020-09-17 02:05:00|1944.39|1943.59|1947.56|1946.76|1947.97|1947.17|1943.39|1942.59|1628
1600308600000|2020-09-17 02:10:00|1947.49|1946.69|1946.84|1946.34|1948.39|1947.59|1946.44|1945.64|1206
1600308900000|2020-09-17 02:15:00|1946.79|1946.29|1947.58|1947.08|1949.43|1948.63|1946.7|1945.9|1126
1600309200000|2020-09-17 02:20:00|1947.74|1947.24|1947.85|1947.35|1949.15|1948.46|1947.45|1946.77|900
1600309500000|2020-09-17 02:25:00|1947.83|1947.33|1947.44|1946.94|1948.36|1947.56|1946.25|1945.62|983
1600309800000|2020-09-17 02:30:00|1947.49|1946.99|1947.33|1946.83|1948.88|1948.26|1946.75|1945.95|1008
1600310100000|2020-09-17 02:35:00|1947.34|1946.84|1948.25|1947.45|1948.81|1948.01|1947.29|1946.65|646
1600310400000|2020-09-17 02:40:00|1948.24|1947.44|1948.03|1947.23|1948.97|1948.17|1946.5|1945.7|821
1600310700000|2020-09-17 02:45:00|1948.04|1947.24|1946.47|1945.67|1948.25|1947.45|1946.01|1945.21|833
1600311000000|2020-09-17 02:50:00|1946.46|1945.66|1945.85|1945.05|1946.68|1945.88|1944.43|1943.63|1004
1600311300000|2020-09-17 02:55:00|1945.86|1945.06|1947.28|1946.48|1947.83|1947.03|1945.57|1944.77|779
1600311600000|2020-09-17 03:00:00|1947.31|1946.51|1945.53|1944.73|1947.31|1946.51|1945.2|1944.4|936
1600311900000|2020-09-17 03:05:00|1945.44|1944.64|1944.17|1943.37|1945.44|1944.64|1944.06|1943.26|976
1600312200000|2020-09-17 03:10:00|1944.16|1943.36|1942.22|1941.42|1945.21|1944.46|1941.78|1940.98|1205
1600312500000|2020-09-17 03:15:00|1942.2|1941.4|1940.77|1939.97|1942.31|1941.51|1940.16|1939.4|1487
1600312800000|2020-09-17 03:20:00|1940.81|1940.01|1940.09|1939.29|1941.06|1940.35|1938.21|1937.41|1391
1600313100000|2020-09-17 03:25:00|1940.03|1939.23|1940.44|1939.64|1940.99|1940.19|1939.52|1938.72|1117
1600313400000|2020-09-17 03:30:00|1940.36|1939.56|1940.5|1939.7|1941.42|1940.62|1939.67|1938.87|1059
1600313700000|2020-09-17 03:35:00|1940.48|1939.68|1939.99|1939.19|1940.58|1939.78|1939.44|1938.74|905
1600314000000|2020-09-17 03:40:00|1940.03|1939.23|1940.76|1939.96|1940.85|1940.22|1939.67|1938.87|740
1600314300000|2020-09-17 03:45:00|1940.77|1939.97|1940.42|1939.62|1941.19|1940.39|1940.2|1939.4|702
1600314600000|2020-09-17 03:50:00|1940.41|1939.61|1940.81|1940.01|1940.97|1940.21|1940.19|1939.39|581
1600314900000|2020-09-17 03:55:00|1940.82|1940.02|1940.24|1939.44|1940.83|1940.03|1940.18|1939.38|395
1600315200000|2020-09-17 04:00:00|1940.19|1939.39|1939.34|1938.54|1940.84|1940.11|1939.29|1938.52|641
1600315500000|2020-09-17 04:05:00|1939.35|1938.55|1939.06|1938.26|1939.7|1938.9|1938.66|1937.86|693
1600315800000|2020-09-17 04:10:00|1939.08|1938.28|1938.68|1937.88|1939.35|1938.64|1938.33|1937.53|682
1600316100000|2020-09-17 04:15:00|1938.71|1937.91|1939.85|1939.05|1940|1939.2|1938.31|1937.51|594
1600316400000|2020-09-17 04:20:00|1939.88|1939.08|1940.37|1939.87|1940.6|1939.95|1939.72|1939.05|494
1600316700000|2020-09-17 04:25:00|1940.35|1939.85|1940.37|1939.57|1940.58|1939.89|1940.08|1939.32|484
1600317000000|2020-09-17 04:30:00|1940.39|1939.59|1940.32|1939.52|1940.63|1939.83|1940.14|1939.39|426
1600317300000|2020-09-17 04:35:00|1940.33|1939.53|1939.45|1938.65|1940.34|1939.55|1939.27|1938.47|469
1600317600000|2020-09-17 04:40:00|1939.48|1938.68|1939.63|1938.83|1939.78|1939.04|1939.29|1938.49|350
1600317900000|2020-09-17 04:45:00|1939.65|1938.85|1941.69|1940.89|1941.99|1941.39|1939.41|1938.84|634
1600318200000|2020-09-17 04:50:00|1941.72|1940.92|1941.32|1940.52|1941.84|1941.15|1941.15|1940.35|433
1600318500000|2020-09-17 04:55:00|1941.3|1940.5|1940.97|1940.17|1942.08|1941.28|1940.85|1940.05|445
1600318800000|2020-09-17 05:00:00|1940.96|1940.16|1941.68|1940.88|1941.77|1940.97|1939.77|1938.97|678
1600319100000|2020-09-17 05:05:00|1941.69|1940.89|1943.44|1942.64|1943.6|1942.8|1941.56|1940.81|689
1600319400000|2020-09-17 05:10:00|1943.36|1942.56|1944.21|1943.41|1944.57|1943.79|1943.24|1942.44|823
1600319700000|2020-09-17 05:15:00|1944.22|1943.42|1945.24|1944.44|1946.05|1945.39|1944.11|1943.31|777
1600320000000|2020-09-17 05:20:00|1945.21|1944.41|1944.57|1943.77|1945.27|1944.47|1944.37|1943.57|677
1600320300000|2020-09-17 05:25:00|1944.56|1943.76|1945.46|1944.66|1945.48|1944.68|1944.55|1943.75|479
1600320600000|2020-09-17 05:30:00|1945.45|1944.65|1944.12|1943.32|1946.15|1945.45|1943.59|1942.79|891
1600320900000|2020-09-17 05:35:00|1944.18|1943.38|1943.32|1942.52|1944.9|1944.27|1942.92|1942.31|894
1600321200000|2020-09-17 05:40:00|1943.4|1942.6|1946.24|1945.44|1946.42|1945.62|1943.14|1942.52|1019
1600321500000|2020-09-17 05:45:00|1946.2|1945.4|1946.34|1945.54|1947.43|1946.63|1945.38|1944.75|991
1600321800000|2020-09-17 05:50:00|1946.33|1945.53|1946.5|1945.7|1946.81|1946.01|1945.65|1944.85|782
1600322100000|2020-09-17 05:55:00|1946.52|1945.72|1944.48|1943.68|1946.7|1945.9|1944.38|1943.58|853
1600322400000|2020-09-17 06:00:00|1944.43|1943.63|1944.77|1943.97|1945.49|1944.69|1943.53|1942.92|1005
1600322700000|2020-09-17 06:05:00|1944.79|1943.99|1944.4|1943.6|1945.19|1944.39|1943.59|1942.96|1067
1600323000000|2020-09-17 06:10:00|1944.31|1943.51|1943.55|1942.75|1944.49|1943.69|1943.42|1942.62|1075
1600323300000|2020-09-17 06:15:00|1943.59|1942.79|1943.02|1942.22|1943.88|1943.1|1941.47|1940.87|1203
1600323600000|2020-09-17 06:20:00|1943.03|1942.23|1942.51|1941.71|1943.1|1942.3|1941.03|1940.4|1150
1600323900000|2020-09-17 06:25:00|1942.48|1941.68|1943.66|1942.86|1944.74|1943.94|1941.62|1940.82|1171
1600324200000|2020-09-17 06:30:00|1943.65|1942.85|1944.13|1943.33|1944.19|1943.39|1942.47|1941.97|1015
1600324500000|2020-09-17 06:35:00|1944.09|1943.29|1944.08|1943.28|1945.18|1944.58|1943.09|1942.45|998
1600324800000|2020-09-17 06:40:00|1943.89|1943.39|1945.2|1944.4|1945.95|1945.15|1943.31|1942.67|1159
1600325100000|2020-09-17 06:45:00|1945.21|1944.41|1945.6|1944.8|1947.88|1947.08|1944.96|1944.25|1142
1600325400000|2020-09-17 06:50:00|1945.63|1944.83|1945.63|1944.83|1946.16|1945.36|1944.97|1944.28|971
1600325700000|2020-09-17 06:55:00|1945.65|1944.85|1945.24|1944.44|1945.8|1945|1944.87|1944.22|771
1600326000000|2020-09-17 07:00:00|1945.25|1944.45|1945.7|1944.9|1946.39|1945.59|1944.79|1944.16|899
1600326300000|2020-09-17 07:05:00|1945.71|1944.91|1944.93|1944.43|1945.89|1945.09|1944.78|1944.24|994
1600326600000|2020-09-17 07:10:00|1944.9|1944.4|1944.84|1944.04|1947.2|1946.4|1944.4|1943.78|1171
1600326900000|2020-09-17 07:15:00|1944.67|1944.17|1944.57|1944.07|1945.56|1944.79|1944.43|1943.79|1184
1600327200000|2020-09-17 07:20:00|1944.72|1943.92|1944.89|1944.09|1945.64|1945.02|1944.21|1943.59|1029
1600327500000|2020-09-17 07:25:00|1944.86|1944.06|1944.11|1943.61|1945.36|1944.56|1944.07|1943.44|1175
1600327800000|2020-09-17 07:30:00|1944.1|1943.6|1945.35|1944.85|1945.45|1944.85|1944.1|1943.49|1061
1600328100000|2020-09-17 07:35:00|1945.36|1944.86|1944.88|1944.38|1945.6|1944.97|1944.3|1943.65|961
1600328400000|2020-09-17 07:40:00|1944.84|1944.34|1944.46|1943.66|1945.23|1944.63|1944.09|1943.45|1016
1600328700000|2020-09-17 07:45:00|1944.45|1943.65|1944.12|1943.32|1944.75|1943.95|1943.68|1943.12|951
1600329000000|2020-09-17 07:50:00|1944.13|1943.33|1945.08|1944.58|1945.23|1944.58|1943.77|1943.2|971
1600329300000|2020-09-17 07:55:00|1944.92|1944.42|1945.15|1944.35|1945.39|1944.72|1944.66|1943.99|814
1600329600000|2020-09-17 08:00:00|1945.17|1944.37|1943.99|1943.49|1945.57|1944.77|1943.95|1943.15|868
1600329900000|2020-09-17 08:05:00|1944.02|1943.52|1942.73|1941.93|1944.33|1943.61|1942.02|1941.41|1125
1600330200000|2020-09-17 08:10:00|1942.67|1941.87|1942.56|1941.76|1943.3|1942.68|1942.26|1941.62|975
1600330500000|2020-09-17 08:15:00|1942.59|1941.79|1942.49|1941.69|1943.41|1942.74|1942.17|1941.53|979
1600330800000|2020-09-17 08:20:00|1942.48|1941.68|1942.72|1942.22|1942.99|1942.36|1942.02|1941.39|889
1600331100000|2020-09-17 08:25:00|1942.73|1942.23|1944.57|1944.07|1944.87|1944.19|1942.68|1942.03|1079
1600331400000|2020-09-17 08:30:00|1944.58|1944.08|1944.53|1943.73|1945.27|1944.63|1944.26|1943.62|847
1600331700000|2020-09-17 08:35:00|1944.55|1943.75|1944.84|1944.34|1945.52|1944.94|1944.36|1943.71|806
1600332000000|2020-09-17 08:40:00|1944.82|1944.32|1945.5|1944.7|1945.5|1944.77|1944.54|1943.91|733
1600332300000|2020-09-17 08:45:00|1945.48|1944.68|1944.64|1944.14|1946.28|1945.63|1944.54|1943.88|852
1600332600000|2020-09-17 08:50:00|1944.61|1944.11|1944.99|1944.49|1945.54|1944.88|1944.44|1943.81|836
1600332900000|2020-09-17 08:55:00|1945.14|1944.34|1945.42|1944.62|1945.5|1944.87|1944.34|1943.68|694
1600333200000|2020-09-17 09:00:00|1945.44|1944.64|1945.35|1944.55|1945.84|1945.13|1944.8|1944.17|740
1600333500000|2020-09-17 09:05:00|1945.3|1944.5|1943.79|1942.99|1945.45|1944.77|1943.07|1942.53|1013
1600333800000|2020-09-17 09:10:00|1943.78|1942.98|1943.91|1943.41|1944.84|1944.15|1943.48|1942.84|760
1600334100000|2020-09-17 09:15:00|1943.93|1943.43|1943.73|1942.93|1944.32|1943.69|1943.41|1942.61|685
1600334400000|2020-09-17 09:20:00|1943.72|1942.92|1940.96|1940.16|1943.81|1943.01|1940.77|1940.15|1208
1600334700000|2020-09-17 09:25:00|1941.01|1940.21|1938.7|1937.9|1941.16|1940.54|1938.29|1937.49|1203
1600335000000|2020-09-17 09:30:00|1938.73|1937.93|1938.87|1938.37|1939.26|1938.63|1937.43|1936.63|1409
1600335300000|2020-09-17 09:35:00|1938.85|1938.35|1940.24|1939.44|1940.84|1940.04|1938.27|1937.51|1319
1600335600000|2020-09-17 09:40:00|1940.2|1939.4|1940.37|1939.57|1940.56|1939.95|1939.63|1938.97|923
1600335900000|2020-09-17 09:45:00|1940.2|1939.7|1941.28|1940.78|1941.45|1940.86|1939.95|1939.28|921
1600336200000|2020-09-17 09:50:00|1941.29|1940.79|1941.16|1940.36|1941.97|1941.4|1940.8|1940.21|806
1600336500000|2020-09-17 09:55:00|1941.18|1940.38|1941.8|1941|1941.99|1941.34|1940.95|1940.32|820
1600336800000|2020-09-17 10:00:00|1941.58|1941.08|1941.98|1941.48|1942.53|1941.74|1941.28|1940.66|913
1600337100000|2020-09-17 10:05:00|1942.15|1941.35|1942.32|1941.82|1942.74|1942.08|1941.84|1941.15|864
1600337400000|2020-09-17 10:10:00|1942.47|1941.67|1941.08|1940.28|1942.47|1941.82|1940.68|1940.02|833
1600337700000|2020-09-17 10:15:00|1941.09|1940.29|1941.14|1940.64|1941.6|1940.96|1940.33|1939.73|823
1600338000000|2020-09-17 10:20:00|1941.13|1940.63|1941.76|1941.26|1941.8|1941.26|1941.05|1940.39|693
1600338300000|2020-09-17 10:25:00|1941.91|1941.11|1941.38|1940.88|1941.91|1941.22|1941.08|1940.52|547
1600338600000|2020-09-17 10:30:00|1941.37|1940.87|1942.07|1941.57|1942.4|1941.81|1941.11|1940.46|600
1600338900000|2020-09-17 10:35:00|1942.05|1941.55|1942.19|1941.39|1942.61|1942.02|1941.37|1940.79|565
1600339200000|2020-09-17 10:40:00|1942.07|1941.57|1942.34|1941.84|1942.49|1941.94|1941.61|1941.02|691
1600339500000|2020-09-17 10:45:00|1942.22|1941.72|1942.08|1941.58|1942.73|1942.1|1941.7|1941.06|701
1600339800000|2020-09-17 10:50:00|1942.07|1941.57|1943.47|1942.97|1943.92|1943.32|1941.91|1941.24|959
1600340100000|2020-09-17 10:55:00|1943.49|1942.99|1942.07|1941.27|1943.56|1942.99|1941.13|1940.63|972
1600340400000|2020-09-17 11:00:00|1942.06|1941.26|1941.13|1940.33|1942.37|1941.57|1940.55|1939.89|1024
1600340700000|2020-09-17 11:05:00|1941.16|1940.36|1942.93|1942.13|1943.57|1942.9|1940.92|1940.2|1253
1600341000000|2020-09-17 11:10:00|1942.91|1942.11|1943.73|1942.93|1943.92|1943.32|1942.32|1941.82|1070
1600341300000|2020-09-17 11:15:00|1943.71|1942.91|1944.24|1943.74|1944.83|1944.21|1943.56|1942.76|1094
1600341600000|2020-09-17 11:20:00|1944.27|1943.77|1945.63|1944.83|1945.76|1945.18|1943.99|1943.21|1132
1600341900000|2020-09-17 11:25:00|1945.5|1945|1945.08|1944.58|1946.24|1945.6|1945.01|1944.36|862
1600342200000|2020-09-17 11:30:00|1945.09|1944.59|1946.63|1946.13|1946.87|1946.3|1945.09|1944.5|1144
1600342500000|2020-09-17 11:35:00|1946.61|1946.11|1947.12|1946.62|1947.78|1947.12|1946.45|1945.65|1085
1600342800000|2020-09-17 11:40:00|1947.11|1946.61|1946.47|1945.97|1947.32|1946.61|1945.64|1944.98|1027
1600343100000|2020-09-17 11:45:00|1946.63|1945.83|1947.84|1947.34|1948.21|1947.59|1946.35|1945.74|974
1600343400000|2020-09-17 11:50:00|1947.83|1947.33|1948.48|1947.68|1949.26|1948.65|1947.46|1946.94|1082
1600343700000|2020-09-17 11:55:00|1948.43|1947.63|1948.31|1947.81|1949.04|1948.39|1948.1|1947.49|1050
1600344000000|2020-09-17 12:00:00|1948.27|1947.77|1944.22|1943.42|1948.45|1947.95|1942.93|1942.23|1568
1600344300000|2020-09-17 12:05:00|1944.23|1943.43|1942.44|1941.94|1944.29|1943.64|1942.11|1941.31|1353
1600344600000|2020-09-17 12:10:00|1942.48|1941.98|1943.82|1943.32|1944.2|1943.56|1942.23|1941.43|1127
1600344900000|2020-09-17 12:15:00|1943.84|1943.34|1942.65|1942.15|1943.99|1943.41|1942.22|1941.54|959
1600345200000|2020-09-17 12:20:00|1942.75|1942.25|1943.98|1943.48|1944.6|1944.06|1941.36|1940.78|1424
1600345500000|2020-09-17 12:25:00|1944|1943.5|1943.82|1943.02|1945.19|1944.64|1943.63|1942.89|1253
1600345800000|2020-09-17 12:30:00|1943.8|1943|1942.81|1942.01|1944.11|1943.31|1942.16|1941.36|1395
1600346100000|2020-09-17 12:35:00|1942.78|1941.98|1945.38|1944.88|1945.89|1945.12|1942.57|1941.87|1204
1600346400000|2020-09-17 12:40:00|1945.34|1944.84|1945.51|1945.01|1946.91|1946.27|1944.55|1943.88|1306
1600346700000|2020-09-17 12:45:00|1945.56|1945.06|1944.99|1944.49|1946.8|1946.18|1944.66|1944.01|1310
1600347000000|2020-09-17 12:50:00|1945.06|1944.56|1943.92|1943.42|1946.29|1945.72|1943.67|1942.87|1233
1600347300000|2020-09-17 12:55:00|1943.91|1943.41|1943.59|1942.79|1944.26|1943.76|1942.13|1941.54|1344
1600347600000|2020-09-17 13:00:00|1943.58|1942.78|1940.47|1939.67|1945.11|1944.31|1940.38|1939.58|1679
1600347900000|2020-09-17 13:05:00|1940.48|1939.68|1936.06|1935.26|1941.4|1940.6|1933.49|1932.69|1949
1600348200000|2020-09-17 13:10:00|1936.12|1935.32|1935.89|1935.09|1936.29|1935.49|1933.92|1933.12|1699
1600348500000|2020-09-17 13:15:00|1935.91|1935.11|1936.67|1935.87|1936.87|1936.24|1934.67|1933.94|1696
1600348800000|2020-09-17 13:20:00|1936.68|1935.88|1937.74|1937.24|1937.99|1937.39|1935.64|1935|1418
1600349100000|2020-09-17 13:25:00|1937.71|1937.21|1937.72|1936.92|1939.55|1938.82|1936.66|1936.01|1570
1600349400000|2020-09-17 13:30:00|1937.74|1936.94|1937.65|1936.85|1938.8|1938.22|1935.79|1935.29|1723
1600349700000|2020-09-17 13:35:00|1937.57|1936.77|1936.75|1935.95|1939.89|1939.09|1935.49|1934.99|1725
1600350000000|2020-09-17 13:40:00|1936.73|1935.93|1935.76|1934.96|1936.74|1935.94|1933.16|1932.66|1809
1600350300000|2020-09-17 13:45:00|1935.81|1935.01|1937.2|1936.4|1937.89|1937.09|1935.71|1934.99|1577
1600350600000|2020-09-17 13:50:00|1937.35|1936.55|1940.74|1940.24|1941.6|1940.8|1937.11|1936.31|1806
1600350900000|2020-09-17 13:55:00|1940.75|1940.25|1940.63|1940.13|1942.39|1941.8|1940.25|1939.61|1702
1600351200000|2020-09-17 14:00:00|1940.74|1940.24|1941|1940.5|1941.42|1940.84|1938.22|1937.42|1772
1600351500000|2020-09-17 14:05:00|1940.95|1940.45|1942.7|1941.9|1944.71|1943.93|1940.65|1940.12|1816
1600351800000|2020-09-17 14:10:00|1942.72|1941.92|1942.13|1941.33|1944.99|1944.24|1941.33|1940.75|1782
1600352100000|2020-09-17 14:15:00|1942.16|1941.36|1941.71|1940.91|1942.75|1941.95|1940.12|1939.32|1589
1600352400000|2020-09-17 14:20:00|1941.79|1940.99|1942.82|1942.02|1945.86|1945.06|1941.53|1940.73|1823
1600352700000|2020-09-17 14:25:00|1942.69|1942.19|1942.73|1941.93|1944.71|1944.03|1942.24|1941.44|1659
1600353000000|2020-09-17 14:30:00|1942.74|1941.94|1944.55|1943.75|1945.5|1944.7|1941.94|1941.14|1874
1600353300000|2020-09-17 14:35:00|1944.54|1943.74|1943.6|1943.1|1945.16|1944.36|1941.89|1941.09|1666
1600353600000|2020-09-17 14:40:00|1943.59|1943.09|1945.92|1945.42|1946.78|1946.28|1942.85|1942.07|1696
1600353900000|2020-09-17 14:45:00|1945.84|1945.34|1945.82|1945.32|1947.05|1946.25|1944.91|1944.29|1633
1600354200000|2020-09-17 14:50:00|1945.8|1945.3|1945.57|1944.77|1946.98|1946.23|1944.15|1943.44|1754
1600354500000|2020-09-17 14:55:00|1945.53|1944.73|1944.68|1943.88|1945.77|1944.97|1942.93|1942.35|1494
1600354800000|2020-09-17 15:00:00|1944.58|1944.08|1947.32|1946.52|1947.45|1946.72|1943.35|1942.55|1681
1600355100000|2020-09-17 15:05:00|1947.3|1946.5|1946.81|1946.31|1948.76|1947.96|1946.64|1946.08|1520
1600355400000|2020-09-17 15:10:00|1946.82|1946.32|1948.79|1948.29|1948.79|1948.29|1946.49|1945.81|1371
1600355700000|2020-09-17 15:15:00|1948.78|1948.28|1948.5|1947.7|1949.99|1949.36|1947.38|1946.75|1538
1600356000000|2020-09-17 15:20:00|1948.38|1947.88|1947.28|1946.78|1949.14|1948.57|1946.92|1946.32|1269
1600356300000|2020-09-17 15:25:00|1947.2|1946.7|1947.52|1946.72|1948.59|1947.91|1946.74|1946.12|1209
1600356600000|2020-09-17 15:30:00|1947.43|1946.63|1947.07|1946.27|1948.25|1947.7|1946.37|1945.86|1403
1600356900000|2020-09-17 15:35:00|1947.06|1946.26|1945.71|1944.91|1947.58|1946.88|1944.83|1944.26|1628
1600357200000|2020-09-17 15:40:00|1945.54|1945.04|1944.93|1944.43|1945.84|1945.28|1944.32|1943.66|1479
1600357500000|2020-09-17 15:45:00|1944.86|1944.36|1945.39|1944.89|1945.73|1945.14|1944.46|1943.93|1249
1600357800000|2020-09-17 15:50:00|1945.4|1944.9|1945.58|1945.08|1945.8|1945.29|1945.1|1944.55|1082
1600358100000|2020-09-17 15:55:00|1945.56|1945.06|1944.15|1943.65|1945.59|1945.06|1944.09|1943.59|1165
1600358400000|2020-09-17 16:00:00|1944.12|1943.62|1946.34|1945.84|1946.54|1945.99|1944.05|1943.45|1179
1600358700000|2020-09-17 16:05:00|1946.32|1945.82|1944.25|1943.75|1946.98|1946.36|1944.17|1943.58|1112
1600359000000|2020-09-17 16:10:00|1944.24|1943.74|1943.04|1942.54|1944.73|1944.11|1942.59|1942.01|1174
1600359300000|2020-09-17 16:15:00|1943.02|1942.52|1943.48|1942.98|1944.44|1943.8|1942.5|1942|1144
1600359600000|2020-09-17 16:20:00|1943.49|1942.99|1943.61|1943.11|1944.79|1944.15|1942.95|1942.38|1199
1600359900000|2020-09-17 16:25:00|1943.65|1943.15|1945.08|1944.58|1945.28|1944.69|1943.29|1942.66|997
1600360200000|2020-09-17 16:30:00|1945.1|1944.6|1945.34|1944.84|1945.66|1945.04|1944.32|1943.71|1101
1600360500000|2020-09-17 16:35:00|1945.33|1944.83|1945.54|1945.04|1946.35|1945.55|1945.01|1944.42|1162
1600360800000|2020-09-17 16:40:00|1945.63|1944.83|1944.91|1944.11|1945.95|1945.4|1944.47|1943.79|1087
1600361100000|2020-09-17 16:45:00|1944.88|1944.08|1943.98|1943.18|1945.15|1944.35|1943.32|1942.58|1211
1600361400000|2020-09-17 16:50:00|1944|1943.2|1944.78|1943.98|1944.98|1944.37|1943.77|1943.14|1002
1600361700000|2020-09-17 16:55:00|1944.76|1943.96|1945.29|1944.49|1945.48|1944.73|1944.23|1943.57|1032
1600362000000|2020-09-17 17:00:00|1945.37|1944.57|1945.75|1944.95|1946.03|1945.43|1944.63|1943.91|818
1600362300000|2020-09-17 17:05:00|1945.73|1944.93|1944.9|1944.1|1945.97|1945.32|1944.76|1944.02|841
1600362600000|2020-09-17 17:10:00|1944.91|1944.11|1944.74|1944.24|1945.41|1944.74|1944.32|1943.57|952
1600362900000|2020-09-17 17:15:00|1944.73|1944.23|1944.05|1943.55|1945.04|1944.42|1943.95|1943.31|940
1600363200000|2020-09-17 17:20:00|1944.06|1943.56|1943.68|1943.18|1944.54|1943.88|1943.14|1942.52|1021
1600363500000|2020-09-17 17:25:00|1943.69|1943.19|1944.25|1943.75|1944.26|1943.76|1943.02|1942.37|1016
1600363800000|2020-09-17 17:30:00|1944.37|1943.87|1943.93|1943.43|1944.74|1944.05|1943.72|1943.11|973
1600364100000|2020-09-17 17:35:00|1943.8|1943.3|1944.45|1943.65|1944.5|1943.9|1943.35|1942.69|885
1600364400000|2020-09-17 17:40:00|1944.44|1943.64|1944.81|1944.01|1945|1944.37|1943.96|1943.33|664
1600364700000|2020-09-17 17:45:00|1944.82|1944.02|1945.24|1944.74|1945.52|1944.95|1944.64|1944|787
1600365000000|2020-09-17 17:50:00|1945.26|1944.76|1944.95|1944.15|1945.33|1944.76|1944.34|1943.71|862
1600365300000|2020-09-17 17:55:00|1944.94|1944.14|1944.56|1944.06|1945.1|1944.47|1944.31|1943.63|851
1600365600000|2020-09-17 18:00:00|1944.62|1944.12|1945.4|1944.9|1945.75|1945.12|1944.62|1944.07|875
1600365900000|2020-09-17 18:05:00|1945.37|1944.87|1945.85|1945.35|1946.21|1945.55|1945.16|1944.63|676
1600366200000|2020-09-17 18:10:00|1945.87|1945.37|1946.69|1945.89|1946.94|1946.31|1945.75|1945.14|592
1600366500000|2020-09-17 18:15:00|1946.7|1945.9|1947.04|1946.54|1947.13|1946.54|1946.47|1945.88|758
1600366800000|2020-09-17 18:20:00|1947.02|1946.52|1946.81|1946.01|1947.19|1946.58|1946.54|1945.91|788
1600367100000|2020-09-17 18:25:00|1946.82|1946.02|1946.01|1945.51|1947.07|1946.47|1945.95|1945.38|869
1600367400000|2020-09-17 18:30:00|1946.03|1945.53|1945.89|1945.09|1946.11|1945.54|1944.89|1944.24|898
1600367700000|2020-09-17 18:35:00|1945.75|1945.25|1944.1|1943.6|1945.89|1945.25|1943.9|1943.26|745
1600368000000|2020-09-17 18:40:00|1944.14|1943.64|1945.13|1944.63|1945.35|1944.73|1943.57|1942.91|900
1600368300000|2020-09-17 18:45:00|1945|1944.5|1944.34|1943.84|1945.3|1944.69|1944.22|1943.67|690
1600368600000|2020-09-17 18:50:00|1944.31|1943.81|1944.09|1943.59|1944.72|1944.08|1943.66|1943.03|739
1600368900000|2020-09-17 18:55:00|1944.24|1943.44|1944.91|1944.41|1945.08|1944.44|1943.83|1943.19|775
1600369200000|2020-09-17 19:00:00|1944.88|1944.38|1944.15|1943.35|1945.22|1944.55|1943.62|1943.02|1009
1600369500000|2020-09-17 19:05:00|1944.16|1943.36|1944.41|1943.61|1944.61|1943.97|1943.54|1942.81|805
1600369800000|2020-09-17 19:10:00|1944.38|1943.58|1945.22|1944.42|1945.28|1944.7|1944.28|1943.58|854
1600370100000|2020-09-17 19:15:00|1945.24|1944.44|1944.61|1943.81|1945.31|1944.69|1944.36|1943.69|919
1600370400000|2020-09-17 19:20:00|1944.6|1943.8|1945.3|1944.5|1945.74|1945.1|1944.36|1943.69|819
1600370700000|2020-09-17 19:25:00|1945.28|1944.48|1944.65|1943.85|1945.32|1944.72|1944.06|1943.41|919
1600371000000|2020-09-17 19:30:00|1944.64|1943.84|1945.81|1945.31|1946.18|1945.59|1944.42|1943.81|1021
1600371300000|2020-09-17 19:35:00|1945.74|1945.24|1946.89|1946.09|1947.28|1946.64|1945.56|1944.82|1041
1600371600000|2020-09-17 19:40:00|1946.88|1946.08|1946.64|1945.84|1947.22|1946.58|1946.48|1945.81|862
1600371900000|2020-09-17 19:45:00|1946.66|1945.86|1947.53|1947.03|1947.68|1947.07|1945.9|1945.26|980
1600372200000|2020-09-17 19:50:00|1947.47|1946.97|1947.64|1947.14|1947.85|1947.25|1946.96|1946.34|1083
1600372500000|2020-09-17 19:55:00|1947.63|1947.13|1948.56|1948.06|1948.95|1948.34|1947.37|1946.76|1133
1600372800000|2020-09-17 20:00:00|1948.43|1947.93|1948.74|1947.94|1949.52|1948.88|1948.02|1947.39|636
1600373100000|2020-09-17 20:05:00|1948.56|1948.06|1948.22|1947.42|1948.67|1948.1|1947.87|1947.23|331
1600373400000|2020-09-17 20:10:00|1948.12|1947.62|1947.67|1946.87|1948.39|1947.74|1947.36|1946.56|478
1600373700000|2020-09-17 20:15:00|1947.71|1946.91|1946.81|1946.01|1947.81|1947.01|1946.63|1945.96|405
1600374000000|2020-09-17 20:20:00|1946.79|1945.99|1946.65|1946.15|1947.26|1946.6|1946.52|1945.75|415
1600374300000|2020-09-17 20:25:00|1946.78|1946.28|1946.32|1945.82|1947.23|1946.58|1945.94|1945.34|339
1600374600000|2020-09-17 20:30:00|1946.34|1945.84|1947.22|1946.72|1947.4|1946.79|1946.28|1945.78|290
1600374900000|2020-09-17 20:35:00|1947.2|1946.7|1947.39|1946.89|1947.71|1947.04|1947.11|1946.5|228
1600375200000|2020-09-17 20:40:00|1947.55|1946.75|1945.83|1945.03|1947.58|1946.89|1945.47|1944.75|249
1600375500000|2020-09-17 20:45:00|1945.81|1945.01|1944.86|1944.06|1946.26|1945.46|1944.7|1943.9|423
1600375800000|2020-09-17 20:50:00|1944.88|1944.08|1944.79|1943.99|1945.12|1944.32|1944.21|1943.54|356
1600376100000|2020-09-17 20:55:00|1944.87|1944.07|1944.63|1943.83|1945.1|1944.3|1944.47|1943.67|330
1600380000000|2020-09-17 22:00:00|1945.38|1944.58|1945.03|1944.23|1947.38|1945.43|1944.55|1942.21|487
1600380300000|2020-09-17 22:05:00|1944.92|1944.12|1945.43|1944.63|1945.53|1944.73|1944.45|1943.65|491
1600380600000|2020-09-17 22:10:00|1945.42|1944.62|1945.61|1944.81|1945.62|1944.82|1945.11|1944.31|287
1600380900000|2020-09-17 22:15:00|1945.6|1944.8|1945.78|1944.98|1945.89|1945.21|1945.49|1944.72|272
1600381200000|2020-09-17 22:20:00|1945.79|1944.99|1945.97|1945.47|1946.18|1945.55|1945.37|1944.73|392
1600381500000|2020-09-17 22:25:00|1946.13|1945.33|1946.61|1945.81|1946.82|1946.14|1945.91|1945.2|395
1600381800000|2020-09-17 22:30:00|1946.51|1946.01|1946.08|1945.58|1946.8|1946.16|1945.8|1945.11|435
1600382100000|2020-09-17 22:35:00|1946.09|1945.59|1945.47|1944.67|1946.31|1945.81|1945.18|1944.43|473
1600382400000|2020-09-17 22:40:00|1945.4|1944.6|1946.21|1945.41|1946.28|1945.65|1945.15|1944.55|333
1600382700000|2020-09-17 22:45:00|1946.19|1945.39|1946.53|1945.73|1946.59|1945.95|1946.19|1945.39|170
1600383000000|2020-09-17 22:50:00|1946.48|1945.68|1946.33|1945.83|1946.57|1945.91|1946.1|1945.48|214
1600383300000|2020-09-17 22:55:00|1946.27|1945.77|1946.4|1945.9|1946.61|1945.94|1946.22|1945.57|154
1600383600000|2020-09-17 23:00:00|1946.56|1945.76|1946.74|1945.94|1947.19|1946.55|1946.32|1945.67|339
1600383900000|2020-09-17 23:05:00|1946.75|1945.95|1947.11|1946.31|1947.19|1946.53|1946.62|1945.95|161
1600384200000|2020-09-17 23:10:00|1947.12|1946.32|1947.23|1946.43|1947.36|1946.71|1946.94|1946.24|142
1600384500000|2020-09-17 23:15:00|1947.22|1946.42|1946.77|1946.27|1947.55|1946.9|1946.67|1946.05|203
1600384800000|2020-09-17 23:20:00|1946.74|1946.24|1946.84|1946.04|1947|1946.38|1946.65|1945.98|154
1600385100000|2020-09-17 23:25:00|1946.82|1946.02|1947.24|1946.44|1947.38|1946.83|1946.82|1946.02|238
1600385400000|2020-09-17 23:30:00|1947.2|1946.4|1947.27|1946.77|1947.48|1946.81|1947.03|1946.39|136
1600385700000|2020-09-17 23:35:00|1947.26|1946.76|1946.95|1946.15|1947.43|1946.77|1946.57|1946.07|169
1600386000000|2020-09-17 23:40:00|1946.97|1946.17|1946.45|1945.65|1946.97|1946.31|1946.14|1945.34|237
1600386300000|2020-09-17 23:45:00|1946.54|1945.74|1947.8|1947|1947.98|1947.18|1946.38|1945.7|565
1600386600000|2020-09-17 23:50:00|1947.85|1947.05|1947.82|1947.32|1948.14|1947.64|1947.38|1946.72|446
1600386900000|2020-09-17 23:55:00|1947.87|1947.37|1947.51|1947.01|1948.72|1948.13|1947.41|1946.79|557
1600387200000|2020-09-18 00:00:00|1947.5|1947|1949.27|1948.47|1949.3|1948.67|1947.15|1946.53|644
1600387500000|2020-09-18 00:05:00|1949.18|1948.68|1951.42|1950.92|1952.22|1951.55|1948.79|1947.99|882
1600387800000|2020-09-18 00:10:00|1951.39|1950.89|1951.94|1951.44|1952.26|1951.64|1950.95|1950.28|985
1600388100000|2020-09-18 00:15:00|1951.91|1951.41|1951.18|1950.38|1952.12|1951.47|1950.15|1949.56|674
1600388400000|2020-09-18 00:20:00|1951.14|1950.34|1950.98|1950.18|1951.61|1950.95|1950.78|1949.98|612
1600388700000|2020-09-18 00:25:00|1950.99|1950.19|1950.9|1950.1|1951.8|1951|1950.73|1949.93|623
1600389000000|2020-09-18 00:30:00|1950.89|1950.09|1951.28|1950.48|1951.83|1951.03|1950.76|1949.96|408
1600389300000|2020-09-18 00:35:00|1951.26|1950.46|1951.43|1950.63|1951.5|1950.77|1950.51|1949.71|510
1600389600000|2020-09-18 00:40:00|1951.42|1950.62|1950.52|1949.72|1951.48|1950.68|1950.28|1949.48|488
1600389900000|2020-09-18 00:45:00|1950.59|1949.79|1949.57|1949.07|1950.97|1950.17|1949.39|1948.76|490
1600390200000|2020-09-18 00:50:00|1949.64|1949.14|1950.63|1949.83|1950.82|1950.02|1949.26|1948.61|569
1600390500000|2020-09-18 00:55:00|1950.64|1949.84|1951.49|1950.69|1951.69|1950.9|1950.34|1949.54|548
1600390800000|2020-09-18 01:00:00|1951.46|1950.66|1955.27|1954.47|1956.06|1955.26|1951.07|1950.37|1402
1600391100000|2020-09-18 01:05:00|1955.24|1954.44|1954.12|1953.32|1955.77|1954.97|1953.55|1952.75|1120
1600391400000|2020-09-18 01:10:00|1954.11|1953.31|1954.23|1953.43|1954.49|1953.79|1953.51|1952.75|975
1600391700000|2020-09-18 01:15:00|1954.21|1953.41|1953.55|1952.75|1954.8|1954|1952.25|1951.62|993
1600392000000|2020-09-18 01:20:00|1953.54|1952.74|1951.87|1951.37|1953.74|1952.94|1951.17|1950.37|974
1600392300000|2020-09-18 01:25:00|1951.76|1951.26|1951.26|1950.76|1952.18|1951.55|1950.88|1950.25|768
1600392600000|2020-09-18 01:30:00|1951.22|1950.72|1950.63|1949.83|1952.11|1951.5|1949.88|1949.24|1062
1600392900000|2020-09-18 01:35:00|1950.48|1949.98|1952.17|1951.67|1952.65|1952.08|1950.16|1949.5|961
1600393200000|2020-09-18 01:40:00|1952.32|1951.52|1952.73|1951.93|1953.07|1952.4|1951.84|1951.2|913
1600393500000|2020-09-18 01:45:00|1952.71|1951.91|1953.74|1952.94|1953.93|1953.13|1952.46|1951.66|892
1600393800000|2020-09-18 01:50:00|1953.76|1952.96|1953.68|1952.88|1954.51|1953.9|1953.54|1952.74|940
1600394100000|2020-09-18 01:55:00|1953.66|1952.86|1953.02|1952.22|1953.86|1953.06|1952.68|1951.95|665
1600394400000|2020-09-18 02:00:00|1952.89|1952.09|1952.75|1951.95|1953.63|1952.83|1952.54|1951.74|672
1600394700000|2020-09-18 02:05:00|1952.76|1951.96|1952.04|1951.24|1953.16|1952.36|1952|1951.2|546
1600395000000|2020-09-18 02:10:00|1952.05|1951.25|1952.06|1951.26|1952.42|1951.62|1951.25|1950.57|852
1600395300000|2020-09-18 02:15:00|1952.05|1951.25|1951.99|1951.19|1952.09|1951.29|1951.34|1950.66|462
1600395600000|2020-09-18 02:20:00|1952.01|1951.21|1951.36|1950.56|1952.2|1951.4|1951.19|1950.53|515
1600395900000|2020-09-18 02:25:00|1951.35|1950.55|1952.41|1951.61|1952.43|1951.63|1951.25|1950.45|444
1600396200000|2020-09-18 02:30:00|1952.49|1951.69|1952.57|1951.77|1952.72|1951.92|1951.27|1950.47|626
1600396500000|2020-09-18 02:35:00|1952.63|1951.83|1951.72|1950.92|1952.83|1952.03|1951.1|1950.36|572
1600396800000|2020-09-18 02:40:00|1951.69|1950.89|1952.58|1952.08|1952.74|1952.09|1951.36|1950.56|545
1600397100000|2020-09-18 02:45:00|1952.52|1952.02|1952.24|1951.44|1952.76|1952.15|1951.26|1950.76|638
1600397400000|2020-09-18 02:50:00|1952.18|1951.38|1951.63|1950.83|1952.24|1951.44|1951.26|1950.61|511
1600397700000|2020-09-18 02:55:00|1951.61|1950.81|1952.46|1951.66|1952.95|1952.22|1951.58|1950.78|577
1600398000000|2020-09-18 03:00:00|1952.48|1951.68|1952.17|1951.37|1952.81|1952.01|1952.09|1951.29|598
1600398300000|2020-09-18 03:05:00|1952.18|1951.38|1953.49|1952.69|1953.51|1952.71|1952.16|1951.36|587
1600398600000|2020-09-18 03:10:00|1953.48|1952.68|1953.58|1952.78|1954.28|1953.48|1953.25|1952.48|698
1600398900000|2020-09-18 03:15:00|1953.45|1952.95|1953|1952.2|1954.18|1953.38|1952.77|1952.08|644
1600399200000|2020-09-18 03:20:00|1952.99|1952.49|1953.14|1952.34|1953.48|1952.87|1952.9|1952.22|387
1600399500000|2020-09-18 03:25:00|1953.13|1952.33|1952.75|1951.95|1953.16|1952.44|1952.42|1951.77|552
1600399800000|2020-09-18 03:30:00|1952.74|1951.94|1952.47|1951.67|1953.02|1952.22|1951.81|1951.31|431
1600400100000|2020-09-18 03:35:00|1952.48|1951.68|1952.42|1951.62|1952.8|1952|1951.91|1951.11|329
1600400400000|2020-09-18 03:40:00|1952.43|1951.63|1952.33|1951.53|1952.5|1951.7|1952.1|1951.3|223
1600400700000|2020-09-18 03:45:00|1952.34|1951.54|1952.32|1951.52|1952.53|1951.73|1952.04|1951.24|261
1600401000000|2020-09-18 03:50:00|1952.33|1951.53|1952.79|1951.99|1952.83|1952.03|1952.33|1951.53|246
1600401300000|2020-09-18 03:55:00|1952.84|1952.04|1952.48|1951.68|1952.94|1952.14|1952.4|1951.6|253
1600401600000|2020-09-18 04:00:00|1952.49|1951.69|1951.91|1951.11|1952.51|1951.71|1951.5|1950.82|371
1600401900000|2020-09-18 04:05:00|1951.92|1951.12|1951.54|1950.74|1952.04|1951.24|1951.43|1950.72|340
1600402200000|2020-09-18 04:10:00|1951.58|1950.78|1952.47|1951.67|1952.6|1951.97|1951.54|1950.74|320
1600402500000|2020-09-18 04:15:00|1952.46|1951.66|1951.84|1951.34|1952.64|1951.98|1951.84|1951.2|360
1600402800000|2020-09-18 04:20:00|1951.85|1951.35|1951.81|1951.01|1952.26|1951.6|1951.45|1950.65|305
1600403100000|2020-09-18 04:25:00|1951.76|1950.96|1952.08|1951.28|1952.54|1951.74|1951.52|1950.72|354
1600403400000|2020-09-18 04:30:00|1952.18|1951.38|1952.96|1952.16|1953.47|1952.67|1952.15|1951.35|438
1600403700000|2020-09-18 04:35:00|1952.93|1952.13|1952.69|1951.89|1953.16|1952.36|1952.51|1951.71|328
1600404000000|2020-09-18 04:40:00|1952.7|1951.9|1952.6|1951.8|1952.9|1952.1|1952.34|1951.54|387
1600404300000|2020-09-18 04:45:00|1952.62|1951.82|1952.07|1951.27|1952.71|1951.91|1951.93|1951.13|292
1600404600000|2020-09-18 04:50:00|1952.06|1951.26|1951.91|1951.41|1952.2|1951.41|1951.76|1951.08|216
1600404900000|2020-09-18 04:55:00|1952.06|1951.26|1952.45|1951.65|1952.49|1951.69|1951.68|1951.01|264
1600405200000|2020-09-18 05:00:00|1952.46|1951.66|1953|1952.5|1953|1952.5|1952|1951.35|365
1600405500000|2020-09-18 05:05:00|1953.02|1952.52|1952.57|1951.77|1953.73|1953.14|1952.31|1951.66|409
1600405800000|2020-09-18 05:10:00|1952.58|1951.78|1952.74|1951.94|1953|1952.2|1952.37|1951.57|292
1600406100000|2020-09-18 05:15:00|1952.75|1951.95|1952.13|1951.33|1952.75|1951.95|1951.87|1951.29|277
1600406400000|2020-09-18 05:20:00|1952.08|1951.28|1952.36|1951.56|1952.44|1951.77|1952.01|1951.28|226
1600406700000|2020-09-18 05:25:00|1952.37|1951.57|1952.98|1952.18|1953.07|1952.27|1952.04|1951.45|247
1600407000000|2020-09-18 05:30:00|1952.91|1952.11|1954.35|1953.55|1954.68|1953.88|1952.72|1951.92|830
1600407300000|2020-09-18 05:35:00|1954.24|1953.44|1954.86|1954.06|1954.87|1954.08|1953.47|1952.85|537
1600407600000|2020-09-18 05:40:00|1954.85|1954.05|1954.31|1953.51|1954.85|1954.12|1952.84|1952.04|831
1600407900000|2020-09-18 05:45:00|1954.33|1953.53|1953.65|1952.85|1954.8|1954.22|1952.23|1951.43|866
1600408200000|2020-09-18 05:50:00|1953.66|1952.86|1954.29|1953.49|1954.48|1953.68|1953.4|1952.8|496
1600408500000|2020-09-18 05:55:00|1954.28|1953.48|1954.87|1954.07|1955.01|1954.21|1954.16|1953.36|471
1600408800000|2020-09-18 06:00:00|1955.78|1953.16|1954.32|1953.52|1955.78|1954.83|1954.01|1953.16|938
1600409100000|2020-09-18 06:05:00|1954.33|1953.53|1953.72|1953.22|1954.39|1953.62|1953.61|1952.97|633
1600409400000|2020-09-18 06:10:00|1953.71|1953.21|1954.23|1953.43|1955.09|1954.43|1953.59|1952.94|685
1600409700000|2020-09-18 06:15:00|1954.24|1953.44|1952.3|1951.8|1954.67|1953.87|1951.84|1951.23|1069
1600410000000|2020-09-18 06:20:00|1952.32|1951.82|1952.19|1951.69|1953.03|1952.38|1951.3|1950.58|1036
1600410300000|2020-09-18 06:25:00|1952.18|1951.68|1952.16|1951.66|1952.76|1952.08|1952.13|1951.45|877
1600410600000|2020-09-18 06:30:00|1952.23|1951.73|1952.9|1952.4|1953.02|1952.42|1951.09|1950.59|1006
1600410900000|2020-09-18 06:35:00|1952.89|1952.39|1954.52|1954.02|1955.59|1954.79|1952.87|1952.35|1232
1600411200000|2020-09-18 06:40:00|1954.51|1954.01|1953.92|1953.42|1954.68|1954.17|1953.57|1952.95|1063
1600411500000|2020-09-18 06:45:00|1953.91|1953.41|1954.34|1953.84|1954.67|1954.03|1953.78|1953.14|905
1600411800000|2020-09-18 06:50:00|1954.37|1953.87|1954.56|1954.06|1955.14|1954.47|1953.99|1953.38|875
1600412100000|2020-09-18 06:55:00|1954.71|1953.91|1954.49|1953.99|1955.1|1954.52|1953.94|1953.44|1010
1600412400000|2020-09-18 07:00:00|1954.65|1953.85|1954.31|1953.81|1955.4|1954.9|1953.88|1953.33|1003
1600412700000|2020-09-18 07:05:00|1954.37|1953.87|1954.08|1953.58|1955.59|1954.97|1953.98|1953.38|1102
1600413000000|2020-09-18 07:10:00|1954.1|1953.6|1953.88|1953.38|1955.24|1954.58|1953.67|1953.03|1086
1600413300000|2020-09-18 07:15:00|1954.03|1953.23|1954.58|1954.08|1954.74|1954.08|1953.45|1952.78|880
1600413600000|2020-09-18 07:20:00|1954.59|1954.09|1953.19|1952.69|1954.95|1954.28|1953.03|1952.37|1175
1600413900000|2020-09-18 07:25:00|1953.18|1952.68|1953.05|1952.55|1953.44|1952.91|1952.22|1951.59|885
1600414200000|2020-09-18 07:30:00|1953.26|1952.46|1952.72|1952.22|1953.51|1952.89|1952.61|1952.02|805
1600414500000|2020-09-18 07:35:00|1952.69|1952.19|1952.76|1952.26|1953.43|1952.77|1952.65|1952.01|820
1600414800000|2020-09-18 07:40:00|1952.77|1952.27|1953.27|1952.77|1953.56|1952.95|1952.6|1951.96|830
1600415100000|2020-09-18 07:45:00|1953.26|1952.76|1953.1|1952.6|1953.49|1952.92|1952.35|1951.7|708
1600415400000|2020-09-18 07:50:00|1953.09|1952.59|1953.87|1953.37|1954.49|1953.9|1952.97|1952.41|808
1600415700000|2020-09-18 07:55:00|1953.85|1953.35|1954.14|1953.64|1954.38|1953.76|1953.28|1952.64|956
1600416000000|2020-09-18 08:00:00|1954.05|1953.55|1954.61|1954.11|1955.09|1954.51|1953.65|1953.15|1185
1600416300000|2020-09-18 08:05:00|1954.62|1954.12|1954.38|1953.88|1954.82|1954.24|1954.09|1953.38|677
1600416600000|2020-09-18 08:10:00|1954.37|1953.87|1954.25|1953.75|1954.89|1954.27|1954.07|1953.42|879
1600416900000|2020-09-18 08:15:00|1954.26|1953.76|1954.58|1954.08|1955.34|1954.71|1954.26|1953.7|860
1600417200000|2020-09-18 08:20:00|1954.61|1954.11|1954.31|1953.81|1954.76|1954.11|1953.67|1953.13|719
1600417500000|2020-09-18 08:25:00|1954.32|1953.82|1954.45|1953.95|1954.61|1954.02|1954|1953.4|673
1600417800000|2020-09-18 08:30:00|1954.44|1953.94|1954.25|1953.75|1954.77|1954.17|1953.77|1953.16|746
1600418100000|2020-09-18 08:35:00|1954.26|1953.76|1954.25|1953.75|1954.47|1953.93|1954.03|1953.42|609
1600418400000|2020-09-18 08:40:00|1954.23|1953.73|1955.39|1954.89|1955.65|1955.09|1954.05|1953.55|839
1600418700000|2020-09-18 08:45:00|1955.4|1954.9|1955.47|1954.67|1955.67|1955.02|1955.08|1954.3|989
1600419000000|2020-09-18 08:50:00|1955.28|1954.78|1955.88|1955.38|1956.55|1955.97|1954.41|1953.8|1089
1600419300000|2020-09-18 08:55:00|1955.89|1955.39|1955.82|1955.02|1956.41|1955.84|1955.2|1954.58|788
1600419600000|2020-09-18 09:00:00|1955.79|1954.99|1955.34|1954.84|1955.79|1955.21|1954.35|1953.67|1093
1600419900000|2020-09-18 09:05:00|1955.31|1954.81|1955.33|1954.83|1955.82|1955.19|1954.89|1954.29|881
1600420200000|2020-09-18 09:10:00|1955.29|1954.79|1955.4|1954.9|1955.84|1955.31|1955.13|1954.59|702
1600420500000|2020-09-18 09:15:00|1955.39|1954.89|1956.04|1955.54|1956.14|1955.59|1954.78|1954.16|892
1600420800000|2020-09-18 09:20:00|1956.03|1955.53|1956.13|1955.63|1956.49|1955.9|1955.25|1954.65|810
1600421100000|2020-09-18 09:25:00|1956.12|1955.62|1954.95|1954.15|1956.39|1955.75|1954.87|1954.11|865
1600421400000|2020-09-18 09:30:00|1954.97|1954.17|1954.4|1953.9|1955.7|1955.08|1954.26|1953.63|819
1600421700000|2020-09-18 09:35:00|1954.36|1953.86|1955.6|1955.1|1955.73|1955.15|1954.35|1953.85|720
1600422000000|2020-09-18 09:40:00|1955.58|1955.08|1955.7|1955.2|1955.83|1955.27|1954.99|1954.35|902
1600422300000|2020-09-18 09:45:00|1955.71|1955.21|1954.8|1954.3|1955.73|1955.23|1954.32|1953.71|815
1600422600000|2020-09-18 09:50:00|1954.88|1954.38|1954.23|1953.73|1955.1|1954.49|1954.04|1953.5|708
1600422900000|2020-09-18 09:55:00|1954.22|1953.72|1954.78|1954.28|1955.2|1954.57|1954.22|1953.65|738
1600423200000|2020-09-18 10:00:00|1954.81|1954.31|1954.92|1954.12|1955.04|1954.43|1954.13|1953.55|851
1600423500000|2020-09-18 10:05:00|1954.93|1954.13|1955.16|1954.36|1955.6|1954.96|1954.65|1954.06|962
1600423800000|2020-09-18 10:10:00|1955.15|1954.35|1954.18|1953.68|1955.28|1954.62|1954.17|1953.55|666
1600424100000|2020-09-18 10:15:00|1954.17|1953.67|1954.11|1953.31|1954.43|1953.93|1953.66|1953.04|575
1600424400000|2020-09-18 10:20:00|1954.12|1953.32|1954.28|1953.78|1954.68|1954.08|1953.73|1953.05|579
1600424700000|2020-09-18 10:25:00|1954.45|1953.65|1954.58|1953.78|1954.74|1954.1|1954.05|1953.45|496
1600425000000|2020-09-18 10:30:00|1954.44|1953.94|1954.53|1954.03|1954.81|1954.17|1953.98|1953.34|505
1600425300000|2020-09-18 10:35:00|1954.5|1954|1953.73|1953.23|1955.11|1954.5|1953.71|1953.06|570
1600425600000|2020-09-18 10:40:00|1953.74|1953.24|1953.77|1953.27|1954.09|1953.5|1953.28|1952.63|737
1600425900000|2020-09-18 10:45:00|1953.78|1953.28|1952.73|1951.93|1953.97|1953.36|1952.45|1951.87|998
1600426200000|2020-09-18 10:50:00|1952.72|1951.92|1951.7|1951.2|1952.98|1952.41|1951.52|1950.84|759
1600426500000|2020-09-18 10:55:00|1951.71|1951.21|1952.2|1951.4|1952.34|1951.68|1951.52|1950.93|1023
1600426800000|2020-09-18 11:00:00|1952.04|1951.54|1952.87|1952.37|1952.87|1952.37|1951.66|1951.04|1083
1600427100000|2020-09-18 11:05:00|1952.83|1952.33|1953.3|1952.8|1954.29|1953.59|1952.81|1952.11|852
1600427400000|2020-09-18 11:10:00|1953.29|1952.79|1952.8|1952.3|1953.36|1952.79|1952.43|1951.88|765
1600427700000|2020-09-18 11:15:00|1952.78|1952.28|1953.18|1952.68|1953.88|1953.38|1952.58|1952.02|821
1600428000000|2020-09-18 11:20:00|1953.19|1952.69|1952.5|1952|1953.48|1952.85|1952.12|1951.46|984
1600428300000|2020-09-18 11:25:00|1952.48|1951.98|1952.82|1952.32|1953.09|1952.51|1952.29|1951.68|649
1600428600000|2020-09-18 11:30:00|1952.96|1952.16|1954.2|1953.7|1954.2|1953.7|1952.81|1952.16|655
1600428900000|2020-09-18 11:35:00|1954.21|1953.71|1953.08|1952.58|1954.33|1953.73|1952.96|1952.34|765
1600429200000|2020-09-18 11:40:00|1953.07|1952.57|1951.71|1951.21|1953.77|1953.18|1951.51|1950.94|1007
1600429500000|2020-09-18 11:45:00|1951.54|1951.04|1950.46|1949.96|1952.21|1951.57|1950.32|1949.67|1047
1600429800000|2020-09-18 11:50:00|1950.45|1949.95|1949.6|1949.1|1950.7|1950.09|1949.11|1948.57|1340
1600430100000|2020-09-18 11:55:00|1949.59|1949.09|1951.23|1950.43|1951.29|1950.7|1949.34|1948.84|963
1600430400000|2020-09-18 12:00:00|1951.21|1950.41|1951.83|1951.33|1952.98|1952.37|1950.66|1950.13|1397
1600430700000|2020-09-18 12:05:00|1951.85|1951.35|1952.05|1951.25|1952.34|1951.74|1951.69|1951.08|918
1600431000000|2020-09-18 12:10:00|1952.04|1951.24|1950.09|1949.29|1952.48|1951.79|1949.41|1948.8|1236
1600431300000|2020-09-18 12:15:00|1950.1|1949.3|1950.02|1949.52|1950.92|1950.29|1949.32|1948.8|1279
1600431600000|2020-09-18 12:20:00|1950.11|1949.61|1949.04|1948.24|1950.73|1950.09|1948.68|1948.06|1303
1600431900000|2020-09-18 12:25:00|1949.06|1948.26|1948.22|1947.72|1949.09|1948.52|1947.32|1946.52|1232
1600432200000|2020-09-18 12:30:00|1948.2|1947.7|1948.13|1947.63|1948.89|1948.12|1947.46|1946.72|1371
1600432500000|2020-09-18 12:35:00|1948.17|1947.67|1951.04|1950.54|1951.73|1950.94|1947.93|1947.3|1394
1600432800000|2020-09-18 12:40:00|1951.07|1950.57|1951.18|1950.38|1951.31|1950.68|1950.18|1949.53|1196
1600433100000|2020-09-18 12:45:00|1951.03|1950.53|1951.34|1950.84|1951.45|1950.84|1950.48|1949.8|991
1600433400000|2020-09-18 12:50:00|1951.49|1950.69|1951.08|1950.58|1951.53|1950.91|1949.82|1949.17|1031
1600433700000|2020-09-18 12:55:00|1951.09|1950.59|1951.78|1951.28|1952.46|1951.83|1951.05|1950.53|1201
1600434000000|2020-09-18 13:00:00|1951.81|1951.31|1951.79|1951.29|1953.27|1952.7|1950.86|1950.28|1566
1600434300000|2020-09-18 13:05:00|1951.8|1951.3|1950.26|1949.46|1952.81|1952.26|1949.55|1948.91|1474
1600434600000|2020-09-18 13:10:00|1950.24|1949.44|1949.52|1949.02|1950.55|1949.93|1949.4|1948.78|1334
1600434900000|2020-09-18 13:15:00|1949.53|1949.03|1950.03|1949.23|1951.41|1950.85|1949.48|1948.85|1310
1600435200000|2020-09-18 13:20:00|1949.84|1949.34|1949.08|1948.58|1950.8|1950.13|1948.56|1947.97|1320
1600435500000|2020-09-18 13:25:00|1949.24|1948.44|1949.53|1949.03|1950.46|1949.72|1949|1948.37|1151
1600435800000|2020-09-18 13:30:00|1949.58|1949.08|1950.67|1950.17|1951.45|1950.86|1948.03|1947.48|1762
1600436100000|2020-09-18 13:35:00|1950.71|1950.21|1948.92|1948.42|1951.36|1950.72|1947.3|1946.72|1672
1600436400000|2020-09-18 13:40:00|1948.97|1948.47|1947.84|1947.04|1950.87|1950.26|1947.06|1946.56|1712
1600436700000|2020-09-18 13:45:00|1947.86|1947.06|1947.77|1947.27|1948.23|1947.6|1946.47|1945.89|1559
1600437000000|2020-09-18 13:50:00|1947.9|1947.1|1945.99|1945.49|1947.98|1947.38|1945.88|1945.24|1608
1600437300000|2020-09-18 13:55:00|1946.02|1945.52|1947.08|1946.28|1947.45|1946.82|1945.49|1944.84|1557
1600437600000|2020-09-18 14:00:00|1947.05|1946.25|1949.55|1948.75|1951.96|1951.16|1946.24|1945.48|1875
1600437900000|2020-09-18 14:05:00|1949.53|1948.73|1950.72|1950.22|1951.74|1951.09|1949.27|1948.61|1509
1600438200000|2020-09-18 14:10:00|1950.71|1950.21|1950.5|1949.7|1951.38|1950.85|1949.08|1948.58|1532
1600438500000|2020-09-18 14:15:00|1950.23|1949.73|1952.98|1952.18|1953.6|1952.94|1949.97|1949.42|1550
1600438800000|2020-09-18 14:20:00|1952.88|1952.08|1953.42|1952.62|1954.03|1953.34|1952.38|1951.58|1688
1600439100000|2020-09-18 14:25:00|1953.43|1952.63|1953.86|1953.36|1954.54|1953.88|1951.88|1951.12|1570
1600439400000|2020-09-18 14:30:00|1953.89|1953.39|1953.72|1952.92|1954.07|1953.42|1952.35|1951.72|1762
1600439700000|2020-09-18 14:35:00|1953.59|1952.79|1954.58|1953.78|1955.27|1954.62|1953.27|1952.47|1698
1600440000000|2020-09-18 14:40:00|1954.45|1953.65|1955.17|1954.67|1955.4|1954.82|1953.97|1953.28|1540
1600440300000|2020-09-18 14:45:00|1955.21|1954.71|1955.15|1954.65|1955.74|1955.09|1953.79|1953.13|1504
1600440600000|2020-09-18 14:50:00|1955.16|1954.66|1953.22|1952.72|1955.38|1954.75|1952.98|1952.38|1428
1600440900000|2020-09-18 14:55:00|1953.21|1952.71|1954.72|1954.22|1955.49|1954.87|1953.1|1952.45|1546
1600441200000|2020-09-18 15:00:00|1954.69|1954.19|1953.57|1953.07|1955.4|1954.9|1953.27|1952.69|1413
1600441500000|2020-09-18 15:05:00|1953.58|1953.08|1954.59|1953.79|1954.65|1954.08|1953.58|1952.97|1412
1600441800000|2020-09-18 15:10:00|1954.66|1953.86|1954.91|1954.41|1955.58|1954.95|1954.33|1953.68|1540
1600442100000|2020-09-18 15:15:00|1954.92|1954.42|1953.76|1953.26|1955.49|1954.93|1953.76|1953.15|1390
1600442400000|2020-09-18 15:20:00|1953.77|1953.27|1955.27|1954.77|1955.69|1955.05|1953.77|1953.15|1396
1600442700000|2020-09-18 15:25:00|1955.18|1954.68|1954.24|1953.74|1955.92|1955.28|1953.97|1953.36|1317
1600443000000|2020-09-18 15:30:00|1954.3|1953.8|1952.68|1952.18|1955.04|1954.44|1952.67|1952.04|1340
1600443300000|2020-09-18 15:35:00|1952.69|1952.19|1952.12|1951.32|1953.08|1952.41|1951.55|1950.93|1421
1600443600000|2020-09-18 15:40:00|1952.09|1951.29|1951.7|1951.2|1952.46|1951.82|1951.55|1951.05|1297
1600443900000|2020-09-18 15:45:00|1951.62|1951.12|1953.2|1952.7|1953.27|1952.77|1951.58|1951.08|1297
1600444200000|2020-09-18 15:50:00|1953.19|1952.69|1952.82|1952.32|1953.44|1952.84|1952.63|1952.08|972
1600444500000|2020-09-18 15:55:00|1952.81|1952.31|1953.13|1952.63|1953.69|1953.14|1952.8|1952.28|864
1600444800000|2020-09-18 16:00:00|1953.11|1952.61|1953.48|1952.98|1954.43|1953.78|1953.07|1952.57|816
1600445100000|2020-09-18 16:05:00|1953.39|1952.89|1954.74|1954.24|1955.06|1954.48|1953.39|1952.81|923
1600445400000|2020-09-18 16:10:00|1954.75|1954.25|1954.45|1953.65|1955.4|1954.79|1954.27|1953.57|948
1600445700000|2020-09-18 16:15:00|1954.31|1953.81|1954.04|1953.24|1954.72|1954.03|1953.13|1952.48|895
1600446000000|2020-09-18 16:20:00|1953.92|1953.42|1955.4|1954.9|1955.72|1955.11|1953.59|1952.93|910
1600446300000|2020-09-18 16:25:00|1955.39|1954.89|1959.53|1958.73|1960.23|1959.64|1955.2|1954.58|1633
1600446600000|2020-09-18 16:30:00|1959.57|1958.77|1958.19|1957.69|1960.23|1959.61|1958.13|1957.49|1259
1600446900000|2020-09-18 16:35:00|1958.24|1957.74|1958.61|1958.11|1959.29|1958.73|1957.91|1957.29|1221
1600447200000|2020-09-18 16:40:00|1958.52|1958.02|1958.1|1957.3|1959.16|1958.44|1957.67|1957.02|1254
1600447500000|2020-09-18 16:45:00|1958.09|1957.29|1958.45|1957.95|1959.44|1958.72|1957.93|1957.29|1190
1600447800000|2020-09-18 16:50:00|1958.44|1957.94|1958.61|1957.81|1959.18|1958.52|1957.44|1956.89|1093
1600448100000|2020-09-18 16:55:00|1958.51|1958.01|1959.08|1958.58|1959.33|1958.73|1958.11|1957.49|1061
1600448400000|2020-09-18 17:00:00|1959.05|1958.55|1959.14|1958.64|1959.96|1959.36|1958.92|1958.35|938
1600448700000|2020-09-18 17:05:00|1959.15|1958.65|1959.49|1958.99|1959.91|1959.41|1959.03|1958.53|1029
1600449000000|2020-09-18 17:10:00|1959.47|1958.97|1959.15|1958.65|1960.41|1959.84|1959.05|1958.49|1021
1600449300000|2020-09-18 17:15:00|1959.17|1958.67|1957.67|1957.17|1959.18|1958.67|1957.4|1956.71|1175
1600449600000|2020-09-18 17:20:00|1957.65|1957.15|1955.91|1955.11|1957.87|1957.31|1954.99|1954.45|1154
1600449900000|2020-09-18 17:25:00|1955.88|1955.08|1955.29|1954.49|1956.03|1955.5|1953.89|1953.38|1276
1600450200000|2020-09-18 17:30:00|1955.18|1954.68|1954.13|1953.63|1955.21|1954.71|1953.45|1952.86|1232
1600450500000|2020-09-18 17:35:00|1954.15|1953.65|1953.38|1952.88|1954.39|1953.8|1952.23|1951.62|1216
1600450800000|2020-09-18 17:40:00|1953.41|1952.91|1953.79|1953.29|1953.82|1953.29|1952.18|1951.6|1167
1600451100000|2020-09-18 17:45:00|1953.77|1953.27|1954.83|1954.03|1954.91|1954.36|1953.01|1952.46|1139
1600451400000|2020-09-18 17:50:00|1954.61|1954.11|1955.02|1954.52|1955.28|1954.74|1954.2|1953.62|1043
1600451700000|2020-09-18 17:55:00|1954.94|1954.44|1954.81|1954.31|1955.28|1954.77|1954.08|1953.53|988
1600452000000|2020-09-18 18:00:00|1954.83|1954.33|1953.79|1953.29|1955.09|1954.59|1953.19|1952.6|1128
1600452300000|2020-09-18 18:05:00|1953.76|1953.26|1953.98|1953.48|1954.62|1954|1953.51|1953.01|923
1600452600000|2020-09-18 18:10:00|1953.96|1953.46|1953.84|1953.34|1954.37|1953.72|1953.33|1952.83|869
1600452900000|2020-09-18 18:15:00|1953.82|1953.32|1953.45|1952.95|1954.56|1954.06|1953.33|1952.82|909
1600453200000|2020-09-18 18:20:00|1953.44|1952.94|1954.93|1954.43|1955.01|1954.51|1953.42|1952.88|785
1600453500000|2020-09-18 18:25:00|1954.98|1954.48|1954.39|1953.59|1955.24|1954.61|1954.04|1953.39|751
1600453800000|2020-09-18 18:30:00|1954.24|1953.74|1953.56|1953.06|1954.49|1953.87|1953.51|1952.86|678
1600454100000|2020-09-18 18:35:00|1953.69|1952.89|1953.34|1952.84|1954.01|1953.36|1952.94|1952.29|797
1600454400000|2020-09-18 18:40:00|1953.29|1952.79|1952.79|1951.99|1953.84|1953.14|1952.38|1951.78|1061
1600454700000|2020-09-18 18:45:00|1952.78|1951.98|1952.92|1952.42|1953.15|1952.53|1952.2|1951.56|763
1600455000000|2020-09-18 18:50:00|1952.9|1952.4|1950.8|1950.3|1953.1|1952.52|1950.68|1950.08|917
1600455300000|2020-09-18 18:55:00|1950.77|1950.27|1951.82|1951.32|1951.92|1951.36|1950.59|1949.96|839
1600455600000|2020-09-18 19:00:00|1951.84|1951.34|1951.58|1950.78|1952.1|1951.51|1951.23|1950.63|801
1600455900000|2020-09-18 19:05:00|1951.46|1950.96|1952.22|1951.72|1952.33|1951.77|1951.3|1950.8|826
1600456200000|2020-09-18 19:10:00|1952.09|1951.59|1952.3|1951.5|1952.58|1951.89|1951.8|1951.16|747
1600456500000|2020-09-18 19:15:00|1952.19|1951.39|1951.43|1950.93|1952.62|1951.89|1951.22|1950.58|841
1600456800000|2020-09-18 19:20:00|1951.41|1950.91|1951.02|1950.52|1951.94|1951.28|1950.73|1950.02|834
1600457100000|2020-09-18 19:25:00|1951.17|1950.37|1951.38|1950.88|1951.65|1951.01|1950.93|1950.33|718
1600457400000|2020-09-18 19:30:00|1951.49|1950.69|1951.87|1951.07|1952.2|1951.59|1951.31|1950.69|834
1600457700000|2020-09-18 19:35:00|1951.86|1951.06|1951.59|1950.79|1952.04|1951.39|1951|1950.38|825
1600458000000|2020-09-18 19:40:00|1951.3|1950.8|1950.93|1950.13|1951.65|1951.01|1950.72|1950.1|700
1600458300000|2020-09-18 19:45:00|1950.92|1950.12|1950.84|1950.34|1951.23|1950.64|1950.21|1949.57|740
1600458600000|2020-09-18 19:50:00|1950.74|1950.24|1950.9|1950.4|1951.14|1950.52|1950.02|1949.41|881
1600458900000|2020-09-18 19:55:00|1951.11|1950.31|1951.08|1950.58|1951.47|1950.8|1950.33|1949.73|951
1600459200000|2020-09-18 20:00:00|1951.06|1950.56|1950.96|1950.16|1951.5|1950.86|1950.95|1950.15|428
1600459500000|2020-09-18 20:05:00|1950.99|1950.19|1951.33|1950.53|1951.44|1950.73|1950.71|1950.06|290
1600459800000|2020-09-18 20:10:00|1951.24|1950.74|1951.4|1950.9|1951.75|1951.01|1951.1|1950.48|225
1600460100000|2020-09-18 20:15:00|1951.71|1950.91|1951.85|1951.05|1952.05|1951.38|1951.39|1950.8|240
1600460400000|2020-09-18 20:20:00|1951.89|1951.09|1951.53|1950.73|1951.96|1951.16|1951.22|1950.61|232
1600460700000|2020-09-18 20:25:00|1951.54|1950.74|1951.54|1950.74|1951.71|1950.95|1951.31|1950.67|183
1600461000000|2020-09-18 20:30:00|1951.52|1950.72|1951.1|1950.3|1951.91|1951.11|1950.96|1950.16|221
1600461300000|2020-09-18 20:35:00|1951.11|1950.31|1950.97|1950.17|1951.26|1950.46|1950.58|1949.78|265
1600461600000|2020-09-18 20:40:00|1950.96|1950.16|1951.58|1950.78|1951.7|1950.9|1950.78|1949.98|214
1600461900000|2020-09-18 20:45:00|1951.53|1950.73|1950.77|1949.97|1951.71|1950.91|1950.59|1949.79|348
1600462200000|2020-09-18 20:50:00|1950.78|1949.98|1950.71|1949.91|1951.08|1950.28|1949.36|1948.56|357
1600462500000|2020-09-18 20:55:00|1950.82|1950.02|1950.59|1949.79|1950.94|1950.14|1949.71|1948.91|373
1600639200000|2020-09-20 22:00:00|1950.54|1949.74|1950.33|1949.53|1954.32|1951.5|1949.68|1948.88|694
1600639500000|2020-09-20 22:05:00|1950.24|1949.44|1948.42|1947.62|1950.69|1949.89|1947.96|1947.16|821
1600639800000|2020-09-20 22:10:00|1948.41|1947.61|1947.23|1946.43|1949.42|1948|1947.07|1946.19|588
1600640100000|2020-09-20 22:15:00|1947.28|1946.48|1947.58|1946.78|1948.72|1947.92|1947.01|1946.21|466
1600640400000|2020-09-20 22:20:00|1947.67|1946.87|1948.09|1947.29|1949.12|1948.2|1947.19|1946.35|469
1600640700000|2020-09-20 22:25:00|1948.08|1947.28|1948.79|1947.99|1948.85|1948.05|1947.99|1947.19|300
1600641000000|2020-09-20 22:30:00|1948.74|1947.94|1948.56|1947.76|1949.04|1948.24|1948.09|1947.29|310
1600641300000|2020-09-20 22:35:00|1948.57|1947.77|1949.75|1948.95|1949.8|1949|1948.21|1947.41|441
1600641600000|2020-09-20 22:40:00|1949.76|1948.96|1949.7|1948.9|1950.21|1949.41|1949.12|1948.32|532
1600641900000|2020-09-20 22:45:00|1949.68|1948.88|1950.27|1949.47|1951.07|1950.27|1949.55|1948.75|470
1600642200000|2020-09-20 22:50:00|1950.28|1949.48|1950.55|1949.75|1950.8|1950|1949.96|1949.16|337
1600642500000|2020-09-20 22:55:00|1950.54|1949.74|1950.72|1949.92|1951.15|1950.35|1950.39|1949.59|284
1600642800000|2020-09-20 23:00:00|1950.82|1950.02|1950.41|1949.61|1950.87|1950.07|1949.73|1948.93|364
1600643100000|2020-09-20 23:05:00|1950.51|1949.71|1949.65|1948.85|1950.69|1949.89|1949.41|1948.61|316
1600643400000|2020-09-20 23:10:00|1949.72|1948.92|1950.96|1950.16|1951.02|1950.22|1949.44|1948.64|340
1600643700000|2020-09-20 23:15:00|1950.97|1950.17|1950.87|1950.07|1951.07|1950.27|1950.41|1949.61|288
1600644000000|2020-09-20 23:20:00|1950.78|1949.98|1950.98|1950.18|1951.17|1950.37|1950.44|1949.64|250
1600644300000|2020-09-20 23:25:00|1950.92|1950.12|1951.33|1950.53|1951.52|1950.72|1950.58|1949.78|368
1600644600000|2020-09-20 23:30:00|1951.37|1950.57|1950.8|1950|1951.37|1950.57|1950.51|1949.75|361
1600644900000|2020-09-20 23:35:00|1950.79|1949.99|1950.73|1949.93|1951.47|1950.7|1950.57|1949.79|450
1600645200000|2020-09-20 23:40:00|1950.69|1949.89|1949.89|1949.09|1950.84|1950.24|1949.55|1948.79|427
1600645500000|2020-09-20 23:45:00|1949.7|1948.9|1949.88|1949.08|1950.17|1949.56|1949.62|1948.82|316
1600645800000|2020-09-20 23:50:00|1949.87|1949.07|1949.53|1948.73|1950.19|1949.63|1949.28|1948.48|291
1600646100000|2020-09-20 23:55:00|1949.49|1948.69|1948.91|1948.11|1949.69|1948.89|1948.38|1947.58|455
1600646400000|2020-09-21 00:00:00|1948.77|1947.97|1949.06|1948.26|1949.64|1948.94|1948.1|1947.3|550
1600646700000|2020-09-21 00:05:00|1948.75|1948.25|1947.68|1946.88|1949.04|1948.41|1947.46|1946.71|592
1600647000000|2020-09-21 00:10:00|1947.69|1946.89|1949.86|1949.06|1949.97|1949.17|1947.69|1946.89|550
1600647300000|2020-09-21 00:15:00|1949.84|1949.04|1950.65|1949.85|1950.94|1950.32|1949.84|1949.04|659
1600647600000|2020-09-21 00:20:00|1950.61|1949.81|1950.7|1949.9|1950.99|1950.19|1950.3|1949.5|485
1600647900000|2020-09-21 00:25:00|1950.66|1949.86|1950.86|1950.06|1951.1|1950.39|1950.34|1949.56|409
1600648200000|2020-09-21 00:30:00|1950.8|1950|1950.41|1949.61|1951.04|1950.24|1949.86|1949.21|589
1600648500000|2020-09-21 00:35:00|1950.38|1949.58|1949.94|1949.14|1950.75|1949.95|1949.76|1948.96|601
1600648800000|2020-09-21 00:40:00|1949.82|1949.02|1950.24|1949.44|1950.42|1949.71|1949.48|1948.68|445
1600649100000|2020-09-21 00:45:00|1950.23|1949.43|1951.27|1950.47|1951.42|1950.76|1950.08|1949.37|597
1600649400000|2020-09-21 00:50:00|1951.24|1950.44|1951.64|1950.84|1951.97|1951.31|1951.05|1950.25|550
1600649700000|2020-09-21 00:55:00|1951.67|1950.87|1951.36|1950.56|1952.02|1951.22|1951.26|1950.46|502
1600650000000|2020-09-21 01:00:00|1951.4|1950.6|1951.54|1950.74|1953.73|1953.03|1950.81|1950.01|1255
1600650300000|2020-09-21 01:05:00|1951.53|1950.73|1952.67|1951.87|1953.06|1952.42|1951.52|1950.73|862
1600650600000|2020-09-21 01:10:00|1952.68|1951.88|1953.76|1953.26|1954.44|1953.79|1952.32|1951.61|1017
1600650900000|2020-09-21 01:15:00|1953.77|1953.27|1955.81|1955.31|1956.13|1955.36|1953.74|1953.05|1104
1600651200000|2020-09-21 01:20:00|1955.82|1955.32|1954.66|1953.86|1956.11|1955.36|1953.91|1953.15|985
1600651500000|2020-09-21 01:25:00|1954.55|1954.05|1953.67|1952.87|1954.71|1954.1|1952.99|1952.19|739
1600651800000|2020-09-21 01:30:00|1953.55|1952.75|1952.24|1951.44|1954.13|1953.33|1951.88|1951.08|864
1600652100000|2020-09-21 01:35:00|1952.26|1951.46|1952.96|1952.16|1953.08|1952.31|1951.98|1951.18|593
1600652400000|2020-09-21 01:40:00|1952.95|1952.15|1952.82|1952.02|1953.35|1952.69|1952.09|1951.42|597
1600652700000|2020-09-21 01:45:00|1952.81|1952.01|1952.79|1952.29|1954.07|1953.39|1952.65|1952|687
1600653000000|2020-09-21 01:50:00|1952.87|1952.37|1952.05|1951.25|1953.04|1952.37|1951.17|1950.58|740
1600653300000|2020-09-21 01:55:00|1952.01|1951.21|1951.58|1950.78|1952.49|1951.69|1951.32|1950.52|671
1600653600000|2020-09-21 02:00:00|1951.62|1950.82|1952.24|1951.44|1952.5|1951.7|1951.59|1950.79|585
1600653900000|2020-09-21 02:05:00|1952.21|1951.41|1952.98|1952.18|1953.03|1952.23|1951.83|1951.03|545
1600654200000|2020-09-21 02:10:00|1952.91|1952.11|1952.9|1952.1|1953.57|1952.77|1952.63|1951.87|530
1600654500000|2020-09-21 02:15:00|1952.87|1952.07|1953.25|1952.45|1953.46|1952.66|1952.76|1951.96|443
1600654800000|2020-09-21 02:20:00|1953.24|1952.44|1953.15|1952.35|1953.32|1952.52|1952.81|1952.1|324
1600655100000|2020-09-21 02:25:00|1953.18|1952.38|1953.86|1953.06|1954|1953.2|1952.95|1952.15|394
1600655400000|2020-09-21 02:30:00|1953.91|1953.11|1953.77|1952.97|1954.87|1954.07|1953.63|1952.91|614
1600655700000|2020-09-21 02:35:00|1953.75|1952.95|1953.62|1952.82|1953.81|1953.23|1953.26|1952.5|544
1600656000000|2020-09-21 02:40:00|1953.65|1952.85|1953.86|1953.06|1954.01|1953.21|1953.17|1952.39|414
1600656300000|2020-09-21 02:45:00|1953.85|1953.05|1953.22|1952.42|1954.22|1953.42|1952.58|1951.86|466
1600656600000|2020-09-21 02:50:00|1953.21|1952.41|1953.5|1952.7|1954.27|1953.59|1952.93|1952.21|446
1600656900000|2020-09-21 02:55:00|1953.39|1952.59|1952.91|1952.11|1953.55|1952.87|1952.83|1952.03|338
1600657200000|2020-09-21 03:00:00|1952.92|1952.12|1952.73|1951.93|1953.04|1952.24|1951.93|1951.2|619
1600657500000|2020-09-21 03:05:00|1952.72|1951.92|1953.08|1952.28|1953.6|1952.8|1952.27|1951.47|424
1600657800000|2020-09-21 03:10:00|1953.07|1952.27|1953.9|1953.1|1953.9|1953.1|1952.79|1951.99|404
1600658100000|2020-09-21 03:15:00|1953.86|1953.06|1953.7|1952.9|1954.22|1953.42|1953.42|1952.62|432
1600658400000|2020-09-21 03:20:00|1953.72|1952.92|1954.05|1953.25|1954.83|1954.03|1953.52|1952.72|510
1600658700000|2020-09-21 03:25:00|1954.12|1953.32|1954.28|1953.48|1954.87|1954.07|1954.03|1953.24|639
1600659000000|2020-09-21 03:30:00|1954.3|1953.5|1954.45|1953.65|1954.66|1953.97|1953.77|1952.97|473
1600659300000|2020-09-21 03:35:00|1954.47|1953.67|1954.36|1953.56|1954.96|1954.46|1954.17|1953.45|421
1600659600000|2020-09-21 03:40:00|1954.35|1953.55|1953.88|1953.08|1954.48|1953.84|1953.32|1952.77|398
1600659900000|2020-09-21 03:45:00|1953.87|1953.07|1953.21|1952.41|1953.88|1953.21|1953.12|1952.38|286
1600660200000|2020-09-21 03:50:00|1953.23|1952.43|1953.73|1952.93|1953.79|1952.99|1953.04|1952.29|228
1600660500000|2020-09-21 03:55:00|1953.71|1952.91|1953.68|1952.88|1954.13|1953.33|1953.51|1952.8|264
1600660800000|2020-09-21 04:00:00|1953.6|1952.8|1954.24|1953.44|1954.26|1953.46|1953.48|1952.68|227
1600661100000|2020-09-21 04:05:00|1954.15|1953.65|1955.03|1954.23|1955.03|1954.23|1953.81|1953.23|343
1600661400000|2020-09-21 04:10:00|1954.96|1954.16|1954.77|1953.97|1955.37|1954.57|1954.64|1953.97|298
1600661700000|2020-09-21 04:15:00|1954.79|1953.99|1954.8|1954|1955.09|1954.29|1954.64|1953.91|231
1600662000000|2020-09-21 04:20:00|1954.82|1954.02|1954.31|1953.81|1954.85|1954.19|1954.27|1953.59|212
1600662300000|2020-09-21 04:25:00|1954.46|1953.66|1953.91|1953.41|1954.49|1953.75|1953.88|1953.27|206
1600662600000|2020-09-21 04:30:00|1953.95|1953.45|1953.99|1953.19|1954.21|1953.47|1953.62|1952.96|232
1600662900000|2020-09-21 04:35:00|1953.98|1953.18|1953.9|1953.1|1954.26|1953.46|1953.89|1953.09|144
1600663200000|2020-09-21 04:40:00|1953.88|1953.08|1954.32|1953.52|1954.76|1954.05|1953.79|1953.08|236
1600663500000|2020-09-21 04:45:00|1954.33|1953.53|1954.19|1953.39|1954.44|1953.68|1953.69|1953.04|219
1600663800000|2020-09-21 04:50:00|1954.16|1953.36|1953.77|1952.97|1954.27|1953.53|1953.51|1952.85|295
1600664100000|2020-09-21 04:55:00|1953.75|1952.95|1953.93|1953.13|1954.31|1953.63|1953.57|1952.92|255
1600664400000|2020-09-21 05:00:00|1953.9|1953.1|1953.69|1952.89|1954.37|1953.57|1953.41|1952.74|402
1600664700000|2020-09-21 05:05:00|1953.66|1952.86|1953.58|1952.78|1953.75|1953.11|1953.46|1952.68|263
1600665000000|2020-09-21 05:10:00|1953.59|1952.79|1953.08|1952.28|1953.61|1952.95|1952.88|1952.21|364
1600665300000|2020-09-21 05:15:00|1953.06|1952.26|1953.41|1952.61|1953.47|1952.67|1952.66|1952|295
1600665600000|2020-09-21 05:20:00|1953.42|1952.62|1952.51|1951.71|1953.48|1952.68|1952.3|1951.68|335
1600665900000|2020-09-21 05:25:00|1952.47|1951.67|1953.56|1952.76|1953.61|1952.81|1952.39|1951.59|372
1600666200000|2020-09-21 05:30:00|1953.57|1952.77|1952.46|1951.66|1953.58|1952.78|1952.43|1951.63|716
1600666500000|2020-09-21 05:35:00|1952.44|1951.64|1951.41|1950.61|1952.52|1951.89|1951.17|1950.49|723
1600666800000|2020-09-21 05:40:00|1951.36|1950.56|1951.66|1950.86|1952.28|1951.48|1950.87|1950.22|766
1600667100000|2020-09-21 05:45:00|1951.68|1950.88|1952.94|1952.14|1953.16|1952.36|1951.63|1950.83|673
1600667400000|2020-09-21 05:50:00|1952.84|1952.04|1952.27|1951.47|1953.12|1952.32|1951.84|1951.07|663
1600667700000|2020-09-21 05:55:00|1952.26|1951.46|1952.69|1951.89|1953.23|1952.43|1952|1951.32|563
1600668000000|2020-09-21 06:00:00|1952.65|1951.85|1951.3|1950.5|1952.99|1952.19|1951.25|1950.45|603
1600668300000|2020-09-21 06:05:00|1951.29|1950.49|1950.82|1950.02|1951.29|1950.49|1949.47|1948.67|1109
1600668600000|2020-09-21 06:10:00|1950.81|1950.01|1950.5|1949.7|1951.24|1950.55|1950.36|1949.7|878
1600668900000|2020-09-21 06:15:00|1950.54|1949.74|1951.24|1950.44|1951.59|1950.9|1950.42|1949.74|791
1600669200000|2020-09-21 06:20:00|1951.23|1950.43|1951.25|1950.45|1951.47|1950.82|1950.51|1949.71|814
1600669500000|2020-09-21 06:25:00|1951.09|1950.59|1951.63|1950.83|1951.69|1951.1|1950.24|1949.44|903
1600669800000|2020-09-21 06:30:00|1951.61|1950.81|1950.26|1949.46|1952.1|1951.42|1950.03|1949.37|953
1600670100000|2020-09-21 06:35:00|1950.22|1949.42|1951.18|1950.38|1951.59|1950.95|1949.95|1949.3|955
1600670400000|2020-09-21 06:40:00|1951.16|1950.36|1952.1|1951.6|1952.48|1951.82|1950.78|1950.16|978
1600670700000|2020-09-21 06:45:00|1952.17|1951.67|1951.97|1951.47|1952.38|1951.67|1951.46|1950.79|1002
1600671000000|2020-09-21 06:50:00|1951.96|1951.46|1950.3|1949.8|1952.24|1951.61|1950.19|1949.67|1090
1600671300000|2020-09-21 06:55:00|1950.27|1949.77|1951.17|1950.67|1951.44|1950.83|1949.57|1948.96|1168
1600671600000|2020-09-21 07:00:00|1951.18|1950.68|1953.11|1952.61|1954.03|1953.42|1951.17|1950.67|1376
1600671900000|2020-09-21 07:05:00|1953.15|1952.65|1952.64|1952.14|1953.44|1952.84|1952.25|1951.64|1072
1600672200000|2020-09-21 07:10:00|1952.67|1952.17|1954.6|1954.1|1955.16|1954.54|1952.64|1952.03|1278
1600672500000|2020-09-21 07:15:00|1954.61|1954.11|1954.77|1953.97|1954.99|1954.47|1953.49|1952.93|1373
1600672800000|2020-09-21 07:20:00|1954.85|1954.05|1953.51|1953.01|1955.1|1954.48|1953.11|1952.53|1299
1600673100000|2020-09-21 07:25:00|1953.52|1953.02|1953.18|1952.68|1954.24|1953.56|1952.45|1951.86|1204
1600673400000|2020-09-21 07:30:00|1953.17|1952.67|1951.68|1951.18|1953.35|1952.7|1951.3|1950.7|1219
1600673700000|2020-09-21 07:35:00|1951.67|1951.17|1951.13|1950.63|1951.86|1951.3|1950.94|1950.43|1163
1600674000000|2020-09-21 07:40:00|1951.14|1950.64|1951.75|1951.25|1952.37|1951.79|1950.98|1950.38|1172
1600674300000|2020-09-21 07:45:00|1951.82|1951.32|1950.66|1950.16|1952.27|1951.59|1950.61|1950.11|1098
1600674600000|2020-09-21 07:50:00|1950.71|1950.21|1948.84|1948.04|1950.71|1950.21|1948.23|1947.63|1355
1600674900000|2020-09-21 07:55:00|1948.83|1948.03|1948.47|1947.97|1949.19|1948.61|1948.06|1947.4|1154
1600675200000|2020-09-21 08:00:00|1948.43|1947.93|1945.57|1945.07|1949.08|1948.44|1945.55|1945.05|1453
1600675500000|2020-09-21 08:05:00|1945.58|1945.08|1947.93|1947.43|1948.13|1947.58|1945.35|1944.7|1223
1600675800000|2020-09-21 08:10:00|1947.92|1947.42|1947.12|1946.62|1948.14|1947.58|1946.89|1946.33|1304
1600676100000|2020-09-21 08:15:00|1947.13|1946.63|1945.19|1944.39|1947.96|1947.32|1944.91|1944.33|1396
1600676400000|2020-09-21 08:20:00|1945.18|1944.38|1944.27|1943.77|1945.81|1945.19|1943.21|1942.58|1474
1600676700000|2020-09-21 08:25:00|1944.25|1943.75|1944.19|1943.39|1944.53|1943.98|1943.17|1942.58|1314
1600677000000|2020-09-21 08:30:00|1944.2|1943.4|1941.38|1940.58|1944.2|1943.45|1940.87|1940.27|1506
1600677300000|2020-09-21 08:35:00|1941.44|1940.64|1938.81|1938.31|1941.49|1940.73|1938.8|1938.3|1609
1600677600000|2020-09-21 08:40:00|1938.78|1938.28|1938.19|1937.39|1939.64|1938.95|1937.71|1937.12|1562
1600677900000|2020-09-21 08:45:00|1938.18|1937.38|1938.04|1937.24|1939.68|1939.15|1937.69|1937.02|1441
1600678200000|2020-09-21 08:50:00|1937.9|1937.4|1938.75|1937.95|1938.76|1938.12|1935.21|1934.57|1544
1600678500000|2020-09-21 08:55:00|1938.72|1937.92|1939.36|1938.86|1939.63|1938.95|1937.86|1937.13|1346
1600678800000|2020-09-21 09:00:00|1939.37|1938.87|1937.93|1937.43|1939.53|1938.87|1937.15|1936.48|1400
1600679100000|2020-09-21 09:05:00|1937.94|1937.44|1937.26|1936.46|1938.67|1938.05|1937.01|1936.3|1217
1600679400000|2020-09-21 09:10:00|1937.31|1936.51|1938.92|1938.12|1939.1|1938.49|1937.3|1936.5|1311
1600679700000|2020-09-21 09:15:00|1938.94|1938.14|1938.4|1937.9|1939.04|1938.42|1937.87|1937.17|1146
1600680000000|2020-09-21 09:20:00|1938.58|1937.78|1935.81|1935.31|1938.69|1938.07|1935.62|1934.97|1264
1600680300000|2020-09-21 09:25:00|1935.82|1935.32|1935.31|1934.81|1936.32|1935.81|1934.96|1934.45|1275
1600680600000|2020-09-21 09:30:00|1935.33|1934.83|1931.71|1930.91|1935.5|1934.94|1931.29|1930.67|1590
1600680900000|2020-09-21 09:35:00|1931.73|1930.93|1931.49|1930.99|1932.88|1932.24|1931.2|1930.5|1422
1600681200000|2020-09-21 09:40:00|1931.52|1931.02|1931.14|1930.64|1931.69|1931.03|1930.41|1929.61|1377
1600681500000|2020-09-21 09:45:00|1931.09|1930.59|1930.41|1929.91|1931.39|1930.7|1928.7|1928.1|1593
1600681800000|2020-09-21 09:50:00|1930.52|1929.72|1932.08|1931.58|1932.27|1931.66|1930.04|1929.42|1247
1600682100000|2020-09-21 09:55:00|1932.09|1931.59|1932.04|1931.54|1932.3|1931.69|1931.39|1930.64|1210
1600682400000|2020-09-21 10:00:00|1931.98|1931.48|1930.85|1930.05|1931.98|1931.48|1929.83|1929.03|1384
1600682700000|2020-09-21 10:05:00|1930.86|1930.06|1931.69|1931.19|1932.12|1931.62|1930.37|1929.72|918
1600683000000|2020-09-21 10:10:00|1931.74|1931.24|1931.65|1931.15|1932.21|1931.7|1930.94|1930.34|1074
1600683300000|2020-09-21 10:15:00|1931.61|1931.11|1929.91|1929.11|1932.03|1931.37|1929.75|1928.95|1258
1600683600000|2020-09-21 10:20:00|1929.89|1929.09|1931.46|1930.96|1931.63|1930.97|1928.93|1928.13|1292
1600683900000|2020-09-21 10:25:00|1931.45|1930.95|1932.2|1931.7|1932.45|1931.85|1930.82|1930.2|1250
1600684200000|2020-09-21 10:30:00|1932.29|1931.79|1932.41|1931.61|1932.62|1932.03|1930.86|1930.23|1286
1600684500000|2020-09-21 10:35:00|1932.42|1931.62|1934.03|1933.23|1934.11|1933.31|1931.54|1930.9|1297
1600684800000|2020-09-21 10:40:00|1934.01|1933.21|1932.24|1931.44|1934.69|1934.09|1931.85|1931.21|1360
1600685100000|2020-09-21 10:45:00|1932.25|1931.45|1932.11|1931.31|1932.54|1931.89|1931.01|1930.48|1064
1600685400000|2020-09-21 10:50:00|1932.01|1931.51|1932.02|1931.52|1932.53|1931.9|1931.47|1930.81|941
1600685700000|2020-09-21 10:55:00|1932.01|1931.51|1931.99|1931.49|1932.95|1932.4|1931.89|1931.37|1047
1600686000000|2020-09-21 11:00:00|1931.97|1931.47|1931.72|1931.22|1933.01|1932.21|1931.59|1930.91|1185
1600686300000|2020-09-21 11:05:00|1931.71|1931.21|1931.78|1930.98|1932.08|1931.58|1931.53|1930.89|997
1600686600000|2020-09-21 11:10:00|1931.79|1930.99|1932.06|1931.56|1932.22|1931.63|1931.39|1930.75|918
1600686900000|2020-09-21 11:15:00|1932.18|1931.38|1931.23|1930.43|1932.26|1931.63|1930.99|1930.35|942
1600687200000|2020-09-21 11:20:00|1931.11|1930.61|1931.24|1930.44|1931.97|1931.36|1931.03|1930.36|1004
1600687500000|2020-09-21 11:25:00|1931.25|1930.45|1931.93|1931.43|1932.07|1931.52|1929.33|1928.83|1187
1600687800000|2020-09-21 11:30:00|1931.96|1931.46|1931.24|1930.44|1932.68|1931.88|1931.11|1930.42|1178
1600688100000|2020-09-21 11:35:00|1931.16|1930.36|1930.67|1930.17|1931.75|1931.08|1930.31|1929.69|989
1600688400000|2020-09-21 11:40:00|1930.64|1930.14|1932.22|1931.42|1932.39|1931.67|1930.59|1929.85|928
1600688700000|2020-09-21 11:45:00|1932.19|1931.39|1932.38|1931.58|1932.48|1931.86|1931.23|1930.59|984
1600689000000|2020-09-21 11:50:00|1932.36|1931.56|1931.87|1931.37|1932.58|1931.9|1931.47|1930.83|977
1600689300000|2020-09-21 11:55:00|1931.85|1931.35|1933.51|1932.71|1933.57|1932.77|1931.54|1930.91|1004
1600689600000|2020-09-21 12:00:00|1933.45|1932.65|1931.19|1930.39|1935.06|1934.26|1930.8|1930|1569
1600689900000|2020-09-21 12:05:00|1931.08|1930.28|1929.77|1928.97|1931.7|1930.92|1929.54|1928.74|1260
1600690200000|2020-09-21 12:10:00|1929.78|1928.98|1930.1|1929.3|1931.79|1930.99|1929.27|1928.47|1526
1600690500000|2020-09-21 12:15:00|1930.17|1929.37|1929.91|1929.11|1931.47|1930.81|1928.92|1928.12|1557
1600690800000|2020-09-21 12:20:00|1929.94|1929.14|1926.22|1925.42|1931.96|1931.16|1926.19|1925.39|1888
1600691100000|2020-09-21 12:25:00|1926.05|1925.25|1924.1|1923.3|1926.78|1925.98|1923.62|1922.98|1852
1600691400000|2020-09-21 12:30:00|1924.12|1923.32|1922.57|1921.77|1924.27|1923.5|1921.69|1920.89|1884
1600691700000|2020-09-21 12:35:00|1922.59|1921.79|1921.53|1920.73|1923.68|1922.88|1921.1|1920.4|1665
1600692000000|2020-09-21 12:40:00|1921.52|1920.72|1920.41|1919.91|1921.96|1921.21|1920.12|1919.57|1756
1600692300000|2020-09-21 12:45:00|1920.31|1919.81|1921.21|1920.41|1921.68|1920.88|1919.78|1919.07|1621
1600692600000|2020-09-21 12:50:00|1921.17|1920.37|1923.39|1922.59|1923.81|1923.1|1920.83|1920.03|1629
1600692900000|2020-09-21 12:55:00|1923.38|1922.58|1922.27|1921.77|1923.78|1923.2|1921.39|1920.87|1651
1600693200000|2020-09-21 13:00:00|1922.23|1921.73|1923.61|1922.81|1923.93|1923.13|1920.06|1919.37|1924
1600693500000|2020-09-21 13:05:00|1923.58|1922.78|1919.09|1918.29|1924.38|1923.58|1917.97|1917.17|1711
1600693800000|2020-09-21 13:10:00|1919.17|1918.37|1921.5|1920.7|1922.33|1921.53|1918.86|1918.29|1772
1600694100000|2020-09-21 13:15:00|1921.6|1920.8|1920.51|1919.71|1922.28|1921.48|1919.89|1919.14|1637
1600694400000|2020-09-21 13:20:00|1920.52|1919.72|1915.09|1914.29|1920.79|1919.99|1914.96|1914.16|1784
1600694700000|2020-09-21 13:25:00|1915.08|1914.28|1916.18|1915.38|1916.96|1916.16|1912.03|1911.42|1955
1600695000000|2020-09-21 13:30:00|1916.14|1915.34|1919.06|1918.26|1920.64|1919.84|1914.96|1914.46|2048
1600695300000|2020-09-21 13:35:00|1919.09|1918.29|1915.53|1914.73|1919.52|1918.72|1914.33|1913.53|1988
1600695600000|2020-09-21 13:40:00|1915.47|1914.67|1913.48|1912.98|1915.5|1914.7|1912.17|1911.37|2072
1600695900000|2020-09-21 13:45:00|1913.74|1913.24|1916.88|1916.38|1917.08|1916.41|1912.18|1911.38|2018
1600696200000|2020-09-21 13:50:00|1916.95|1916.45|1915.36|1914.56|1917.44|1916.64|1914.3|1913.5|1933
1600696500000|2020-09-21 13:55:00|1915.35|1914.55|1912.71|1911.91|1915.35|1914.55|1912.5|1911.7|1916
1600696800000|2020-09-21 14:00:00|1912.88|1912.08|1912.76|1911.96|1913.04|1912.24|1910.2|1909.6|2100
1600697100000|2020-09-21 14:05:00|1912.86|1912.06|1913|1912.2|1913.55|1912.75|1910.65|1909.85|1869
1600697400000|2020-09-21 14:10:00|1912.99|1912.19|1911.04|1910.24|1915.51|1914.71|1909.92|1909.12|1916
1600697700000|2020-09-21 14:15:00|1911.03|1910.23|1910|1909.2|1911.53|1910.73|1908.75|1908.09|2087
1600698000000|2020-09-21 14:20:00|1909.98|1909.18|1899.34|1898.54|1910.6|1909.8|1897.14|1896.51|2225
1600698300000|2020-09-21 14:25:00|1899.41|1898.61|1892.67|1891.87|1899.96|1899.16|1891.1|1890.3|2133
1600698600000|2020-09-21 14:30:00|1892.73|1891.93|1894.44|1893.64|1895.05|1894.51|1890.7|1889.9|2165
1600698900000|2020-09-21 14:35:00|1894.5|1893.7|1885.63|1884.83|1894.51|1893.71|1885.63|1884.83|2222
1600699200000|2020-09-21 14:40:00|1885.95|1885.15|1894.8|1894|1895.92|1895.42|1882.79|1882.29|2235
1600699500000|2020-09-21 14:45:00|1894.68|1893.88|1895.92|1895.12|1896.76|1896.21|1893.64|1892.84|2083
1600699800000|2020-09-21 14:50:00|1895.84|1895.04|1897.2|1896.4|1897.69|1896.89|1892.81|1892.29|2080
1600700100000|2020-09-21 14:55:00|1897.31|1896.51|1897.09|1896.29|1898.56|1897.91|1893.83|1893.05|2126
1600700400000|2020-09-21 15:00:00|1897.12|1896.32|1902.63|1901.83|1903.45|1902.65|1897.05|1896.25|2055
1600700700000|2020-09-21 15:05:00|1902.64|1901.84|1904.49|1903.99|1905.75|1905.08|1901.56|1900.99|1944
1600701000000|2020-09-21 15:10:00|1904.48|1903.98|1897.46|1896.66|1904.53|1904.03|1897.2|1896.58|2006
1600701300000|2020-09-21 15:15:00|1897.47|1896.67|1889.8|1889|1897.66|1897.14|1886.62|1886.12|2171
1600701600000|2020-09-21 15:20:00|1889.79|1888.99|1892.3|1891.5|1892.6|1891.88|1888.73|1887.95|1985
1600701900000|2020-09-21 15:25:00|1892.29|1891.49|1893.03|1892.53|1895.15|1894.65|1890.9|1890.1|2018
1600702200000|2020-09-21 15:30:00|1893.02|1892.52|1890.35|1889.55|1894.66|1894.02|1889.65|1888.85|1934
1600702500000|2020-09-21 15:35:00|1890.31|1889.51|1893.67|1892.87|1896.44|1895.64|1889.58|1889.08|1932
1600702800000|2020-09-21 15:40:00|1893.76|1892.96|1895.5|1894.7|1896.22|1895.55|1892.54|1891.81|1799
1600703100000|2020-09-21 15:45:00|1895.44|1894.64|1899.94|1899.14|1900.25|1899.45|1894.35|1893.69|1806
1600703400000|2020-09-21 15:50:00|1900|1899.2|1900.25|1899.75|1901.49|1900.77|1898.88|1898.1|1823
1600703700000|2020-09-21 15:55:00|1900.28|1899.78|1900.32|1899.52|1901.29|1900.76|1898.59|1897.91|1744
1600704000000|2020-09-21 16:00:00|1900.33|1899.53|1904.18|1903.68|1904.51|1903.77|1899.24|1898.62|1738
1600704300000|2020-09-21 16:05:00|1904.17|1903.67|1904.37|1903.57|1905.43|1904.66|1902.95|1902.26|1663
1600704600000|2020-09-21 16:10:00|1904.38|1903.58|1903.69|1902.89|1904.61|1903.81|1901.41|1900.85|1724
1600704900000|2020-09-21 16:15:00|1903.59|1902.79|1904.7|1904.2|1907.09|1906.48|1902.56|1901.88|1699
1600705200000|2020-09-21 16:20:00|1904.6|1904.1|1903.27|1902.77|1905.62|1905.04|1903.15|1902.56|1650
1600705500000|2020-09-21 16:25:00|1903.36|1902.56|1903.82|1903.02|1905.69|1904.93|1901.94|1901.44|1560
1600705800000|2020-09-21 16:30:00|1903.71|1903.21|1902.11|1901.31|1904.14|1903.5|1901.32|1900.71|1722
1600706100000|2020-09-21 16:35:00|1902.1|1901.3|1903.64|1902.84|1904.48|1903.89|1902.01|1901.3|1594
1600706400000|2020-09-21 16:40:00|1903.62|1902.82|1904.72|1903.92|1905.55|1904.75|1902.6|1902.01|1550
1600706700000|2020-09-21 16:45:00|1904.71|1903.91|1903.85|1903.35|1905.27|1904.47|1901.92|1901.32|1360
1600707000000|2020-09-21 16:50:00|1903.86|1903.36|1903.56|1902.76|1904.33|1903.83|1902.54|1901.96|1352
1600707300000|2020-09-21 16:55:00|1903.67|1902.87|1903.33|1902.53|1904.59|1903.93|1902.56|1901.91|1249
1600707600000|2020-09-21 17:00:00|1903.28|1902.48|1904.08|1903.28|1904.29|1903.78|1901.92|1901.12|1465
1600707900000|2020-09-21 17:05:00|1904.12|1903.32|1905.16|1904.66|1905.6|1904.93|1903.46|1902.81|1303
1600708200000|2020-09-21 17:10:00|1905.17|1904.67|1905.26|1904.76|1905.43|1904.91|1904.72|1904.13|1272
1600708500000|2020-09-21 17:15:00|1905.24|1904.74|1904.98|1904.48|1906.65|1905.85|1904.63|1904.13|1550
1600708800000|2020-09-21 17:20:00|1905|1904.5|1907.03|1906.23|1907.21|1906.41|1904.68|1904.1|1638
1600709100000|2020-09-21 17:25:00|1906.98|1906.18|1907.38|1906.58|1907.94|1907.21|1906.07|1905.43|1637
1600709400000|2020-09-21 17:30:00|1907.48|1906.68|1908.04|1907.54|1908.39|1907.75|1907.17|1906.51|1296
1600709700000|2020-09-21 17:35:00|1908.05|1907.55|1907.73|1907.23|1908.79|1908.06|1907.64|1906.87|1243
1600710000000|2020-09-21 17:40:00|1907.91|1907.11|1909|1908.5|1909.68|1908.88|1907.21|1906.58|1358
1600710300000|2020-09-21 17:45:00|1908.91|1908.41|1909.68|1909.18|1909.88|1909.24|1908.22|1907.62|1203
1600710600000|2020-09-21 17:50:00|1909.63|1909.13|1909.34|1908.84|1909.9|1909.3|1909.08|1908.49|1099
1600710900000|2020-09-21 17:55:00|1909.35|1908.85|1909.75|1909.25|1909.93|1909.41|1909.18|1908.56|1224
1600711200000|2020-09-21 18:00:00|1909.73|1909.23|1909.65|1908.85|1910.12|1909.51|1908.85|1908.15|1200
1600711500000|2020-09-21 18:05:00|1909.64|1908.84|1906.91|1906.11|1909.65|1908.85|1906.67|1906.07|1380
1600711800000|2020-09-21 18:10:00|1906.75|1906.25|1906.99|1906.19|1907.54|1906.91|1906.38|1905.78|989
1600712100000|2020-09-21 18:15:00|1906.98|1906.18|1905.72|1904.92|1908.08|1907.58|1905.19|1904.64|1221
1600712400000|2020-09-21 18:20:00|1905.75|1904.95|1906.82|1906.32|1907.2|1906.56|1905.72|1904.95|1126
1600712700000|2020-09-21 18:25:00|1906.85|1906.35|1908.24|1907.74|1908.79|1908.14|1906.78|1906.15|1016
1600713000000|2020-09-21 18:30:00|1908.21|1907.71|1908.17|1907.37|1908.44|1907.78|1907.35|1906.76|904
1600713300000|2020-09-21 18:35:00|1908.15|1907.35|1906.42|1905.92|1908.18|1907.38|1905.69|1905.19|1012
1600713600000|2020-09-21 18:40:00|1906.57|1905.77|1907.85|1907.35|1908.16|1907.51|1906.39|1905.77|842
1600713900000|2020-09-21 18:45:00|1907.84|1907.34|1908.52|1908.02|1908.96|1908.42|1907.2|1906.68|1115
1600714200000|2020-09-21 18:50:00|1908.5|1908|1909.33|1908.83|1910.5|1910|1908.49|1907.89|1245
1600714500000|2020-09-21 18:55:00|1909.35|1908.85|1908.85|1908.35|1910.11|1909.58|1908.78|1908.15|995
1600714800000|2020-09-21 19:00:00|1908.82|1908.32|1910.83|1910.33|1911.14|1910.45|1908.59|1907.95|1095
1600715100000|2020-09-21 19:05:00|1910.74|1910.24|1911.42|1910.62|1911.51|1911|1909.88|1909.35|1102
1600715400000|2020-09-21 19:10:00|1911.43|1910.63|1911.19|1910.39|1912.1|1911.37|1910.49|1909.96|1146
1600715700000|2020-09-21 19:15:00|1911.28|1910.48|1911.29|1910.49|1912.22|1911.63|1910.28|1909.71|1179
1600716000000|2020-09-21 19:20:00|1911.28|1910.48|1911.59|1910.79|1911.71|1910.99|1909.45|1908.84|1183
1600716300000|2020-09-21 19:25:00|1911.62|1910.82|1911.25|1910.45|1911.81|1911.11|1910.66|1910|1135
1600716600000|2020-09-21 19:30:00|1911.36|1910.56|1909.48|1908.98|1911.95|1911.15|1909.37|1908.82|1160
1600716900000|2020-09-21 19:35:00|1909.44|1908.94|1911.8|1911.3|1911.97|1911.45|1909.44|1908.79|1005
1600717200000|2020-09-21 19:40:00|1911.78|1911.28|1911.14|1910.64|1912|1911.37|1911.07|1910.48|934
1600717500000|2020-09-21 19:45:00|1911.16|1910.66|1909.79|1908.99|1912.16|1911.56|1909.56|1908.87|1008
1600717800000|2020-09-21 19:50:00|1909.76|1908.96|1910.62|1910.12|1911.83|1911.03|1909.64|1908.96|1040
1600718100000|2020-09-21 19:55:00|1910.61|1910.11|1911.74|1910.94|1912.55|1911.95|1910.23|1909.61|1356
1600718400000|2020-09-21 20:00:00|1911.75|1910.95|1911.33|1910.53|1911.99|1911.21|1910.9|1910.1|757
1600718700000|2020-09-21 20:05:00|1911.31|1910.51|1912.8|1912|1912.85|1912.11|1911.3|1910.5|526
1600719000000|2020-09-21 20:10:00|1912.78|1911.98|1913.36|1912.56|1913.76|1912.96|1912.5|1911.7|492
1600719300000|2020-09-21 20:15:00|1913.31|1912.51|1913.44|1912.64|1913.99|1913.28|1912.94|1912.2|468
1600719600000|2020-09-21 20:20:00|1913.45|1912.65|1912.62|1911.82|1913.76|1913.06|1912.58|1911.78|409
1600719900000|2020-09-21 20:25:00|1912.84|1912.04|1912.65|1911.85|1913.42|1912.62|1912.46|1911.67|382
1600720200000|2020-09-21 20:30:00|1912.7|1911.9|1912.95|1912.15|1913.71|1912.91|1912.64|1911.84|412
1600720500000|2020-09-21 20:35:00|1912.92|1912.12|1912.95|1912.15|1913.15|1912.35|1912.4|1911.6|301
1600720800000|2020-09-21 20:40:00|1913.08|1912.28|1913.35|1912.55|1913.92|1913.12|1912.81|1912.01|396
1600721100000|2020-09-21 20:45:00|1913.37|1912.57|1913.12|1912.32|1913.64|1912.84|1912.69|1911.89|373
1600721400000|2020-09-21 20:50:00|1913.11|1912.31|1912.46|1911.66|1913.28|1912.48|1911.95|1911.15|313
1600721700000|2020-09-21 20:55:00|1912.45|1911.65|1912.71|1911.91|1914.27|1913.15|1912.39|1911.03|482
1600725600000|2020-09-21 22:00:00|1913.09|1910.82|1915.19|1914.39|1916.11|1914.77|1910.61|1909.25|760
1600725900000|2020-09-21 22:05:00|1915.08|1914.28|1914.18|1913.38|1915.27|1914.47|1913.74|1912.94|704
1600726200000|2020-09-21 22:10:00|1914.16|1913.36|1912.79|1911.99|1914.4|1913.6|1912.57|1911.77|563
1600726500000|2020-09-21 22:15:00|1912.75|1911.95|1913.94|1913.14|1914.22|1913.42|1912.7|1911.9|481
1600726800000|2020-09-21 22:20:00|1913.92|1913.12|1914.31|1913.51|1914.53|1913.73|1913.88|1913.08|252
1600727100000|2020-09-21 22:25:00|1914.28|1913.48|1913.38|1912.58|1914.36|1913.59|1913.15|1912.42|305
1600727400000|2020-09-21 22:30:00|1913.43|1912.63|1913.4|1912.6|1913.87|1913.12|1912.65|1912.03|438
1600727700000|2020-09-21 22:35:00|1913.37|1912.57|1913.17|1912.37|1913.62|1912.82|1912.96|1912.29|204
1600728000000|2020-09-21 22:40:00|1913.13|1912.33|1913.18|1912.38|1914.01|1913.21|1913.1|1912.31|392
1600728300000|2020-09-21 22:45:00|1913.11|1912.61|1913.93|1913.13|1914.37|1913.57|1912.87|1912.07|459
1600728600000|2020-09-21 22:50:00|1913.95|1913.15|1913.69|1912.89|1914.16|1913.41|1913.39|1912.59|511
1600728900000|2020-09-21 22:55:00|1913.68|1912.88|1913.59|1913.09|1914.48|1913.68|1913.42|1912.84|411
1600729200000|2020-09-21 23:00:00|1913.57|1913.07|1913.93|1913.13|1914|1913.31|1913.41|1912.61|238
1600729500000|2020-09-21 23:05:00|1913.91|1913.11|1914.23|1913.43|1914.65|1913.85|1913.87|1913.11|293
1600729800000|2020-09-21 23:10:00|1914.19|1913.39|1915.04|1914.24|1915.26|1914.46|1913.88|1913.08|355
1600730100000|2020-09-21 23:15:00|1915|1914.2|1915.4|1914.6|1916.07|1915.27|1914.81|1914.01|409
1600730400000|2020-09-21 23:20:00|1915.37|1914.57|1916.3|1915.5|1916.35|1915.73|1915.04|1914.39|433
1600730700000|2020-09-21 23:25:00|1916.27|1915.47|1915.73|1914.93|1917.54|1916.99|1915.58|1914.78|664
1600731000000|2020-09-21 23:30:00|1915.75|1914.95|1915.3|1914.8|1916.29|1915.54|1915.21|1914.6|515
1600731300000|2020-09-21 23:35:00|1915.31|1914.81|1918.18|1917.38|1918.46|1917.66|1915.29|1914.63|716
1600731600000|2020-09-21 23:40:00|1918.1|1917.3|1917.77|1916.97|1918.36|1917.56|1916.91|1916.11|696
1600731900000|2020-09-21 23:45:00|1917.79|1916.99|1918.44|1917.64|1918.78|1917.98|1917.76|1916.96|551
1600732200000|2020-09-21 23:50:00|1918.51|1917.71|1918|1917.2|1918.62|1917.82|1917.13|1916.33|600
1600732500000|2020-09-21 23:55:00|1917.99|1917.19|1917.66|1916.86|1918.31|1917.51|1917.55|1916.75|418
1600732800000|2020-09-22 00:00:00|1917.7|1916.9|1918.16|1917.36|1918.34|1917.54|1916.16|1915.36|687
1600733100000|2020-09-22 00:05:00|1918.13|1917.33|1918.96|1918.16|1919.35|1918.73|1917.98|1917.18|883
1600733400000|2020-09-22 00:10:00|1918.9|1918.1|1919.83|1919.03|1920.55|1919.75|1918.74|1917.94|842
1600733700000|2020-09-22 00:15:00|1919.8|1919|1918.31|1917.51|1920.07|1919.27|1918.1|1917.37|767
1600734000000|2020-09-22 00:20:00|1918.33|1917.53|1917.74|1916.94|1918.49|1917.71|1917.42|1916.88|603
1600734300000|2020-09-22 00:25:00|1917.78|1916.98|1919.39|1918.59|1919.51|1918.71|1917.4|1916.6|597
1600734600000|2020-09-22 00:30:00|1919.37|1918.57|1915.24|1914.44|1919.42|1918.62|1914.81|1914.01|1233
1600734900000|2020-09-22 00:35:00|1915.27|1914.47|1916.45|1915.65|1916.84|1916.04|1915.07|1914.27|833
1600735200000|2020-09-22 00:40:00|1916.43|1915.63|1917.94|1917.14|1918.33|1917.53|1916.21|1915.41|891
1600735500000|2020-09-22 00:45:00|1917.99|1917.19|1918.73|1917.93|1918.95|1918.15|1917.43|1916.63|677
1600735800000|2020-09-22 00:50:00|1918.77|1917.97|1919.26|1918.76|1919.9|1919.32|1918.34|1917.54|704
1600736100000|2020-09-22 00:55:00|1919.24|1918.74|1918.36|1917.86|1919.82|1919.22|1918.34|1917.73|777
1600736400000|2020-09-22 01:00:00|1918.37|1917.87|1917.86|1917.36|1919.05|1918.52|1915.48|1914.98|1502
1600736700000|2020-09-22 01:05:00|1917.85|1917.35|1916.96|1916.16|1918.27|1917.49|1916.77|1916.12|1114
1600737000000|2020-09-22 01:10:00|1916.84|1916.34|1915.66|1914.86|1917.16|1916.36|1915.02|1914.41|1257
1600737300000|2020-09-22 01:15:00|1915.67|1914.87|1911.32|1910.52|1915.67|1915.02|1911|1910.2|1586
1600737600000|2020-09-22 01:20:00|1911.37|1910.57|1908.07|1907.27|1911.43|1910.63|1907.61|1906.81|1613
1600737900000|2020-09-22 01:25:00|1908.21|1907.41|1911.01|1910.21|1912.45|1911.65|1908.11|1907.31|1426
1600738200000|2020-09-22 01:30:00|1910.91|1910.11|1913.76|1912.96|1913.82|1913.02|1909.76|1909.01|1268
1600738500000|2020-09-22 01:35:00|1913.73|1912.93|1913.24|1912.44|1914.29|1913.49|1912.02|1911.22|1232
1600738800000|2020-09-22 01:40:00|1913.2|1912.4|1911.35|1910.55|1913.25|1912.45|1911.1|1910.43|980
1600739100000|2020-09-22 01:45:00|1911.37|1910.57|1912.16|1911.36|1912.37|1911.65|1910.83|1910.24|1077
1600739400000|2020-09-22 01:50:00|1912.09|1911.29|1910.4|1909.9|1912.69|1911.98|1910.31|1909.61|958
1600739700000|2020-09-22 01:55:00|1910.39|1909.89|1911.96|1911.16|1912.13|1911.41|1910.32|1909.7|905
1600740000000|2020-09-22 02:00:00|1912.11|1911.31|1912.32|1911.52|1913.24|1912.44|1911.44|1910.64|1053
1600740300000|2020-09-22 02:05:00|1912.4|1911.6|1911.63|1910.83|1912.56|1911.76|1910.98|1910.31|883
1600740600000|2020-09-22 02:10:00|1911.62|1910.82|1908.86|1908.06|1911.86|1911.06|1908.58|1907.78|985
1600740900000|2020-09-22 02:15:00|1908.87|1908.07|1907.71|1906.91|1909.67|1908.87|1907.21|1906.41|951
1600741200000|2020-09-22 02:20:00|1907.77|1906.97|1909.22|1908.42|1909.73|1908.93|1907.31|1906.51|851
1600741500000|2020-09-22 02:25:00|1909.18|1908.38|1908.99|1908.19|1909.88|1909.08|1908.55|1907.77|695
1600741800000|2020-09-22 02:30:00|1909.06|1908.26|1908.94|1908.14|1910.17|1909.37|1908.33|1907.53|873
1600742100000|2020-09-22 02:35:00|1908.95|1908.15|1909.14|1908.34|1909.52|1908.72|1908.39|1907.64|692
1600742400000|2020-09-22 02:40:00|1909.15|1908.35|1910.15|1909.35|1910.44|1909.64|1909.03|1908.23|658
1600742700000|2020-09-22 02:45:00|1910.23|1909.43|1908.39|1907.59|1910.23|1909.43|1907.84|1907.12|878
1600743000000|2020-09-22 02:50:00|1908.37|1907.57|1908.28|1907.48|1909.04|1908.33|1908.04|1907.24|602
1600743300000|2020-09-22 02:55:00|1908.26|1907.46|1909.43|1908.63|1909.47|1908.67|1908.26|1907.46|513
1600743600000|2020-09-22 03:00:00|1909.42|1908.62|1909.16|1908.36|1910.06|1909.26|1908.5|1907.7|752
1600743900000|2020-09-22 03:05:00|1909.01|1908.21|1909.87|1909.07|1910.04|1909.34|1908.91|1908.11|690
1600744200000|2020-09-22 03:10:00|1909.83|1909.03|1909.83|1909.03|1910.09|1909.29|1909.06|1908.26|653
1600744500000|2020-09-22 03:15:00|1909.82|1909.02|1911.53|1910.73|1911.6|1910.8|1909.49|1908.69|799
1600744800000|2020-09-22 03:20:00|1911.58|1910.78|1912.99|1912.49|1913.27|1912.72|1911.58|1910.78|955
1600745100000|2020-09-22 03:25:00|1913.06|1912.56|1912.98|1912.18|1913.22|1912.56|1912.07|1911.27|799
1600745400000|2020-09-22 03:30:00|1913.03|1912.23|1912.26|1911.46|1913.26|1912.46|1912|1911.2|586
1600745700000|2020-09-22 03:35:00|1912.22|1911.42|1912.43|1911.63|1912.67|1912.01|1911.52|1910.72|628
1600746000000|2020-09-22 03:40:00|1912.44|1911.64|1912.17|1911.37|1913.34|1912.66|1911.63|1911.03|588
1600746300000|2020-09-22 03:45:00|1912.18|1911.38|1912.12|1911.32|1912.26|1911.53|1911.44|1910.81|482
1600746600000|2020-09-22 03:50:00|1912.16|1911.36|1911.82|1911.02|1912.68|1912.03|1911.58|1910.78|436
1600746900000|2020-09-22 03:55:00|1911.86|1911.06|1912.13|1911.33|1912.32|1911.52|1911.53|1910.73|434
1600747200000|2020-09-22 04:00:00|1912.15|1911.35|1911.22|1910.42|1912.15|1911.35|1910.68|1910|417
1600747500000|2020-09-22 04:05:00|1911.23|1910.43|1912.5|1912|1912.67|1912.05|1911.23|1910.43|423
1600747800000|2020-09-22 04:10:00|1912.51|1912.01|1914.56|1913.76|1915.02|1914.22|1912.43|1911.82|706
1600748100000|2020-09-22 04:15:00|1914.6|1913.8|1914.42|1913.62|1914.76|1914.1|1913.91|1913.11|517
1600748400000|2020-09-22 04:20:00|1914.43|1913.63|1914.59|1913.79|1914.91|1914.18|1914.36|1913.56|425
1600748700000|2020-09-22 04:25:00|1914.6|1913.8|1914.61|1913.81|1915.03|1914.3|1914.33|1913.53|387
1600749000000|2020-09-22 04:30:00|1914.62|1913.82|1915.39|1914.89|1915.63|1914.89|1914.46|1913.66|518
1600749300000|2020-09-22 04:35:00|1915.38|1914.88|1916.12|1915.32|1916.4|1915.73|1915.32|1914.68|483
1600749600000|2020-09-22 04:40:00|1916.11|1915.31|1916.71|1915.91|1916.76|1915.96|1915.91|1915.11|332
1600749900000|2020-09-22 04:45:00|1916.72|1915.92|1915.78|1914.98|1916.75|1915.97|1915.17|1914.53|521
1600750200000|2020-09-22 04:50:00|1915.76|1914.96|1916.28|1915.48|1916.35|1915.55|1915.49|1914.84|328
1600750500000|2020-09-22 04:55:00|1916.2|1915.4|1916.45|1915.65|1916.49|1915.69|1915.72|1915.06|302
1600750800000|2020-09-22 05:00:00|1916.44|1915.64|1915.39|1914.59|1916.69|1915.89|1914.87|1914.07|694
1600751100000|2020-09-22 05:05:00|1915.46|1914.66|1914.67|1913.87|1915.72|1914.99|1914.41|1913.61|554
1600751400000|2020-09-22 05:10:00|1914.82|1914.02|1914.15|1913.65|1914.82|1914.02|1913.86|1913.21|627
1600751700000|2020-09-22 05:15:00|1914.17|1913.67|1913.17|1912.37|1914.32|1913.67|1913.05|1912.27|691
1600752000000|2020-09-22 05:20:00|1913.18|1912.38|1912.01|1911.51|1913.19|1912.39|1911.1|1910.31|943
1600752300000|2020-09-22 05:25:00|1911.88|1911.38|1911.84|1911.04|1912.49|1911.77|1911.34|1910.67|686
1600752600000|2020-09-22 05:30:00|1911.83|1911.03|1911|1910.2|1911.93|1911.13|1909.95|1909.36|1058
1600752900000|2020-09-22 05:35:00|1911.02|1910.22|1910.46|1909.66|1911.35|1910.55|1910.13|1909.5|766
1600753200000|2020-09-22 05:40:00|1910.52|1909.72|1909.24|1908.44|1911.3|1910.5|1909|1908.2|935
1600753500000|2020-09-22 05:45:00|1909.26|1908.46|1909.93|1909.13|1910.83|1910.03|1909.19|1908.39|833
1600753800000|2020-09-22 05:50:00|1910.03|1909.23|1911.41|1910.61|1912.05|1911.25|1909.85|1909.05|796
1600754100000|2020-09-22 05:55:00|1911.46|1910.66|1911.23|1910.43|1911.59|1910.79|1910.57|1909.95|642
1600754400000|2020-09-22 06:00:00|1911.14|1910.34|1914.05|1913.25|1915.14|1914.53|1911.14|1910.34|1301
1600754700000|2020-09-22 06:05:00|1914.07|1913.27|1913.05|1912.25|1914.95|1914.15|1912.97|1912.21|950
1600755000000|2020-09-22 06:10:00|1913.06|1912.26|1911.67|1910.87|1913.14|1912.34|1911.36|1910.7|961
1600755300000|2020-09-22 06:15:00|1911.68|1910.88|1908|1907.2|1911.86|1911.15|1907.36|1906.56|1411
1600755600000|2020-09-22 06:20:00|1907.95|1907.15|1907.18|1906.38|1908.29|1907.49|1905.86|1905.06|1647
1600755900000|2020-09-22 06:25:00|1907.28|1906.48|1906.77|1906.27|1909.79|1908.99|1905.78|1904.98|1458
1600756200000|2020-09-22 06:30:00|1906.92|1906.12|1902.3|1901.5|1906.93|1906.13|1902.11|1901.31|1971
1600756500000|2020-09-22 06:35:00|1902.32|1901.52|1901.93|1901.13|1903.75|1903.01|1898.91|1898.12|1863
1600756800000|2020-09-22 06:40:00|1901.92|1901.12|1904.19|1903.69|1904.93|1904.31|1901.42|1900.88|1505
1600757100000|2020-09-22 06:45:00|1904.43|1903.93|1905.29|1904.49|1905.42|1904.86|1903.88|1903.31|1325
1600757400000|2020-09-22 06:50:00|1905.28|1904.48|1905.16|1904.36|1905.98|1905.18|1903.56|1902.91|1135
1600757700000|2020-09-22 06:55:00|1905.14|1904.34|1906.88|1906.08|1907.27|1906.65|1904.61|1903.81|1280
1600758000000|2020-09-22 07:00:00|1906.91|1906.11|1908.6|1907.8|1910.3|1909.5|1906.86|1906.06|1679
1600758300000|2020-09-22 07:05:00|1908.63|1907.83|1904.61|1903.81|1908.68|1907.88|1904.09|1903.29|1532
1600758600000|2020-09-22 07:10:00|1904.62|1903.82|1904.24|1903.44|1905.5|1904.7|1902.02|1901.38|1695
1600758900000|2020-09-22 07:15:00|1904.23|1903.43|1902.52|1902.02|1904.92|1904.23|1902.2|1901.56|1450
1600759200000|2020-09-22 07:20:00|1902.5|1902|1902.66|1902.16|1903.8|1903.14|1901.04|1900.54|1326
1600759500000|2020-09-22 07:25:00|1902.69|1902.19|1902.9|1902.1|1903.48|1902.8|1901.63|1900.97|1319
1600759800000|2020-09-22 07:30:00|1902.92|1902.12|1899.2|1898.4|1903.78|1903.15|1899.1|1898.3|1535
1600760100000|2020-09-22 07:35:00|1899.15|1898.35|1898.96|1898.46|1899.31|1898.51|1895.03|1894.43|1835
1600760400000|2020-09-22 07:40:00|1898.92|1898.42|1897.45|1896.95|1900.69|1899.91|1897.28|1896.6|1446
1600760700000|2020-09-22 07:45:00|1897.46|1896.96|1901.08|1900.58|1901.2|1900.61|1896.89|1896.31|1430
1600761000000|2020-09-22 07:50:00|1901.02|1900.52|1898.77|1897.97|1901.38|1900.88|1898.71|1897.91|1336
1600761300000|2020-09-22 07:55:00|1898.75|1897.95|1900.55|1899.75|1901.85|1901.05|1898.75|1897.95|1432
1600761600000|2020-09-22 08:00:00|1900.6|1899.8|1902.35|1901.55|1903.01|1902.32|1900.56|1899.76|1501
1600761900000|2020-09-22 08:05:00|1902.36|1901.56|1903.23|1902.43|1903.49|1902.85|1901.42|1900.78|1407
1600762200000|2020-09-22 08:10:00|1903.25|1902.45|1901.96|1901.16|1903.25|1902.54|1900.85|1900.15|1216
1600762500000|2020-09-22 08:15:00|1901.93|1901.13|1903.03|1902.23|1904.01|1903.21|1901.71|1901.09|1258
1600762800000|2020-09-22 08:20:00|1903.13|1902.33|1902.29|1901.79|1903.24|1902.6|1901.94|1901.3|1245
1600763100000|2020-09-22 08:25:00|1902.27|1901.77|1906.16|1905.36|1906.73|1906.01|1902.2|1901.6|1415
1600763400000|2020-09-22 08:30:00|1906|1905.5|1907.09|1906.59|1907.33|1906.69|1904.87|1904.17|1523
1600763700000|2020-09-22 08:35:00|1907.1|1906.6|1903.86|1903.36|1907.21|1906.65|1903.86|1903.36|1574
1600764000000|2020-09-22 08:40:00|1903.9|1903.4|1902.44|1901.94|1904.4|1903.9|1901.9|1901.1|1664
1600764300000|2020-09-22 08:45:00|1902.39|1901.89|1901.97|1901.47|1903.28|1902.72|1901.89|1901.23|1312
1600764600000|2020-09-22 08:50:00|1901.94|1901.44|1900.96|1900.46|1902.64|1902.02|1900.29|1899.74|1273
1600764900000|2020-09-22 08:55:00|1900.99|1900.49|1903.92|1903.42|1904.08|1903.49|1900.93|1900.42|1107
1600765200000|2020-09-22 09:00:00|1903.89|1903.39|1904.55|1904.05|1904.78|1904.22|1903.75|1903.17|1176
1600765500000|2020-09-22 09:05:00|1904.54|1904.04|1904.02|1903.52|1904.76|1904.2|1903.61|1903|1107
1600765800000|2020-09-22 09:10:00|1903.98|1903.48|1904.15|1903.65|1904.83|1904.22|1903.41|1902.83|1115
1600766100000|2020-09-22 09:15:00|1904.13|1903.63|1904.29|1903.49|1904.76|1904.12|1903.49|1902.87|943
1600766400000|2020-09-22 09:20:00|1904.28|1903.48|1905.27|1904.47|1905.4|1904.81|1904.06|1903.26|924
1600766700000|2020-09-22 09:25:00|1905.19|1904.39|1904.17|1903.37|1905.56|1904.87|1904.16|1903.36|1156
1600767000000|2020-09-22 09:30:00|1904.05|1903.55|1905.51|1905.01|1905.85|1905.27|1903.17|1902.65|1274
1600767300000|2020-09-22 09:35:00|1905.56|1905.06|1905.11|1904.31|1905.9|1905.37|1904.65|1903.92|1096
1600767600000|2020-09-22 09:40:00|1905.08|1904.28|1904.74|1904.24|1905.28|1904.67|1904.51|1903.83|876
1600767900000|2020-09-22 09:45:00|1904.76|1904.26|1903.95|1903.45|1904.84|1904.26|1903.5|1902.84|1014
1600768200000|2020-09-22 09:50:00|1903.96|1903.46|1904.22|1903.72|1904.67|1904.01|1903.96|1903.29|729
1600768500000|2020-09-22 09:55:00|1904.2|1903.7|1903.95|1903.45|1904.21|1903.71|1903.28|1902.63|901
1600768800000|2020-09-22 10:00:00|1903.96|1903.46|1905.21|1904.41|1905.73|1905.09|1903.94|1903.44|1083
1600769100000|2020-09-22 10:05:00|1905.24|1904.44|1903.89|1903.39|1905.34|1904.59|1903.69|1903.12|840
1600769400000|2020-09-22 10:10:00|1903.9|1903.4|1903.78|1903.28|1904.49|1903.92|1903.21|1902.43|978
1600769700000|2020-09-22 10:15:00|1903.93|1903.13|1904.35|1903.85|1904.62|1903.95|1903.04|1902.49|960
1600770000000|2020-09-22 10:20:00|1904.34|1903.84|1905.73|1905.23|1906.09|1905.54|1904.33|1903.83|1062
1600770300000|2020-09-22 10:25:00|1905.77|1905.27|1906.07|1905.57|1906.32|1905.68|1905.1|1904.39|939
1600770600000|2020-09-22 10:30:00|1906.05|1905.55|1905.42|1904.62|1906.31|1905.81|1904.83|1904.03|1226
1600770900000|2020-09-22 10:35:00|1905.44|1904.64|1906.03|1905.53|1906.34|1905.7|1905.4|1904.64|952
1600771200000|2020-09-22 10:40:00|1906.01|1905.51|1907.57|1906.77|1907.78|1906.98|1905.86|1905.28|1070
1600771500000|2020-09-22 10:45:00|1907.58|1906.78|1907.32|1906.82|1907.63|1906.94|1906.65|1905.95|1032
1600771800000|2020-09-22 10:50:00|1907.31|1906.81|1908.6|1907.8|1908.6|1907.8|1906.93|1906.22|1078
1600772100000|2020-09-22 10:55:00|1908.61|1907.81|1907.43|1906.63|1908.61|1907.81|1907.36|1906.6|968
1600772400000|2020-09-22 11:00:00|1907.42|1906.62|1905.61|1904.81|1907.64|1907.06|1905.18|1904.57|1471
1600772700000|2020-09-22 11:05:00|1905.6|1904.8|1905.49|1904.99|1906.7|1906.06|1904.52|1903.81|1351
1600773000000|2020-09-22 11:10:00|1905.43|1904.93|1905.24|1904.44|1905.79|1905.13|1904.53|1903.98|1132
1600773300000|2020-09-22 11:15:00|1905.28|1904.48|1907.31|1906.81|1907.42|1906.81|1905.13|1904.47|1195
1600773600000|2020-09-22 11:20:00|1907.37|1906.87|1907.9|1907.1|1908.23|1907.49|1907.11|1906.31|1039
1600773900000|2020-09-22 11:25:00|1907.91|1907.11|1906.85|1906.05|1908.34|1907.73|1906.46|1905.75|1044
1600774200000|2020-09-22 11:30:00|1906.84|1906.04|1906.56|1905.76|1907.74|1907.15|1905.96|1905.16|1130
1600774500000|2020-09-22 11:35:00|1906.58|1905.78|1906.08|1905.58|1907.09|1906.48|1905.67|1905.1|966
1600774800000|2020-09-22 11:40:00|1906.12|1905.62|1907.61|1906.81|1907.83|1907.21|1905.76|1905.06|1152
1600775100000|2020-09-22 11:45:00|1907.59|1906.79|1905.9|1905.1|1907.64|1906.84|1904.88|1904.38|1283
1600775400000|2020-09-22 11:50:00|1905.92|1905.12|1903.69|1903.19|1906.46|1905.82|1903.42|1902.92|1466
1600775700000|2020-09-22 11:55:00|1903.7|1903.2|1906.61|1906.11|1907.57|1906.77|1903.65|1903.15|1630
1600776000000|2020-09-22 12:00:00|1906.62|1906.12|1905.49|1904.99|1908.54|1907.87|1904.97|1904.2|1712
1600776300000|2020-09-22 12:05:00|1905.48|1904.98|1906.9|1906.1|1907.35|1906.55|1903.2|1902.4|1606
1600776600000|2020-09-22 12:10:00|1906.89|1906.09|1909.13|1908.33|1909.29|1908.49|1906.2|1905.57|1691
1600776900000|2020-09-22 12:15:00|1909.18|1908.38|1906.41|1905.61|1909.25|1908.45|1906.23|1905.55|1578
1600777200000|2020-09-22 12:20:00|1906.44|1905.64|1905.13|1904.63|1908.41|1907.79|1905.13|1904.63|1691
1600777500000|2020-09-22 12:25:00|1905.1|1904.6|1907.49|1906.69|1908.34|1907.54|1904.88|1904.1|1639
1600777800000|2020-09-22 12:30:00|1907.53|1906.73|1908.34|1907.84|1909.85|1909.05|1907.04|1906.47|1641
1600778100000|2020-09-22 12:35:00|1908.28|1907.78|1909.16|1908.66|1910.52|1910.02|1907.94|1907.14|1550
1600778400000|2020-09-22 12:40:00|1909.09|1908.59|1911.95|1911.15|1912.33|1911.53|1908.98|1908.34|1561
1600778700000|2020-09-22 12:45:00|1912.01|1911.21|1911.84|1911.04|1912.43|1911.79|1910.17|1909.37|1487
1600779000000|2020-09-22 12:50:00|1911.89|1911.09|1912.4|1911.6|1912.53|1911.81|1911.15|1910.35|1392
1600779300000|2020-09-22 12:55:00|1912.38|1911.58|1912.86|1912.06|1913.16|1912.36|1911.33|1910.53|1356
1600779600000|2020-09-22 13:00:00|1912.88|1912.08|1915.79|1914.99|1916.32|1915.52|1912.4|1911.6|1900
1600779900000|2020-09-22 13:05:00|1915.83|1915.03|1916.52|1916.02|1917.27|1916.47|1914.73|1913.93|1800
1600780200000|2020-09-22 13:10:00|1916.55|1916.05|1916.21|1915.41|1918.06|1917.33|1915.49|1914.76|1584
1600780500000|2020-09-22 13:15:00|1916.25|1915.45|1917.31|1916.51|1918.06|1917.26|1916.25|1915.45|1541
1600780800000|2020-09-22 13:20:00|1917.3|1916.5|1914.78|1913.98|1917.78|1916.98|1914.71|1913.95|1540
1600781100000|2020-09-22 13:25:00|1914.75|1913.95|1913.58|1912.78|1915.11|1914.31|1913.56|1912.76|1474
1600781400000|2020-09-22 13:30:00|1913.56|1912.76|1916.07|1915.27|1917.27|1916.63|1913.25|1912.67|1854
1600781700000|2020-09-22 13:35:00|1916.05|1915.25|1914.13|1913.33|1916.8|1916.07|1913.4|1912.79|1842
1600782000000|2020-09-22 13:40:00|1914.11|1913.31|1913.71|1912.91|1917.55|1917.05|1913.2|1912.45|1887
1600782300000|2020-09-22 13:45:00|1913.64|1912.84|1910.94|1910.44|1914.34|1913.54|1910.94|1910.35|1701
1600782600000|2020-09-22 13:50:00|1910.99|1910.49|1906.45|1905.95|1911.33|1910.58|1906.12|1905.55|1952
1600782900000|2020-09-22 13:55:00|1906.46|1905.96|1906.25|1905.45|1908.46|1907.66|1906.02|1905.22|1786
1600783200000|2020-09-22 14:00:00|1906.21|1905.41|1910.83|1910.03|1910.91|1910.11|1905.66|1905.1|1884
1600783500000|2020-09-22 14:05:00|1910.86|1910.06|1912.17|1911.67|1912.94|1912.27|1909.51|1908.71|1851
1600783800000|2020-09-22 14:10:00|1912.19|1911.69|1913.65|1913.15|1914.56|1913.96|1910.9|1910.4|1766
1600784100000|2020-09-22 14:15:00|1913.63|1913.13|1914.96|1914.46|1916.66|1916.05|1912.04|1911.45|1828
1600784400000|2020-09-22 14:20:00|1914.99|1914.49|1914.29|1913.79|1916.17|1915.57|1913.61|1913|1936
1600784700000|2020-09-22 14:25:00|1914.3|1913.8|1914.7|1914.2|1916.39|1915.86|1912.43|1911.75|1816
1600785000000|2020-09-22 14:30:00|1914.86|1914.06|1909.94|1909.14|1915.91|1915.16|1908.5|1907.7|1923
1600785300000|2020-09-22 14:35:00|1910.01|1909.21|1908.37|1907.57|1911.51|1910.71|1907.85|1907.29|1835
1600785600000|2020-09-22 14:40:00|1908.38|1907.58|1904.97|1904.47|1909.03|1908.53|1904.39|1903.72|1924
1600785900000|2020-09-22 14:45:00|1904.91|1904.41|1904.83|1904.03|1907.42|1906.82|1904.11|1903.51|1841
1600786200000|2020-09-22 14:50:00|1904.8|1904|1904.61|1904.11|1906.84|1906.04|1903.39|1902.8|1892
1600786500000|2020-09-22 14:55:00|1904.75|1903.95|1901.24|1900.44|1906.29|1905.69|1900.87|1900.07|1972
1600786800000|2020-09-22 15:00:00|1901.21|1900.41|1900|1899.2|1902.98|1902.31|1899.44|1898.91|1917
1600787100000|2020-09-22 15:05:00|1900.01|1899.21|1900.59|1900.09|1901.47|1900.97|1897.98|1897.27|1906
1600787400000|2020-09-22 15:10:00|1900.58|1900.08|1903.69|1903.19|1904.26|1903.76|1900.35|1899.74|1858
1600787700000|2020-09-22 15:15:00|1903.68|1903.18|1904.43|1903.63|1906.42|1905.92|1903.41|1902.91|1881
1600788000000|2020-09-22 15:20:00|1904.5|1903.7|1904.38|1903.58|1905.23|1904.46|1903.37|1902.57|1696
1600788300000|2020-09-22 15:25:00|1904.41|1903.61|1901.02|1900.22|1904.91|1904.12|1900.32|1899.52|1634
1600788600000|2020-09-22 15:30:00|1900.95|1900.15|1900.09|1899.29|1902.65|1902.06|1899.27|1898.53|1738
1600788900000|2020-09-22 15:35:00|1900.17|1899.37|1900.65|1899.85|1901.63|1901.13|1899.02|1898.38|1728
1600789200000|2020-09-22 15:40:00|1900.55|1899.75|1899.35|1898.55|1902.42|1901.77|1899.22|1898.55|1599
1600789500000|2020-09-22 15:45:00|1899.4|1898.6|1899.95|1899.45|1900.69|1900.07|1897.5|1896.78|1637
1600789800000|2020-09-22 15:50:00|1899.96|1899.46|1898.43|1897.93|1900.76|1900.13|1897.31|1896.51|1486
1600790100000|2020-09-22 15:55:00|1898.45|1897.95|1900.42|1899.62|1900.77|1900.16|1898.45|1897.95|1377
1600790400000|2020-09-22 16:00:00|1900.41|1899.61|1902.64|1902.14|1903.18|1902.39|1900.11|1899.34|1543
1600790700000|2020-09-22 16:05:00|1902.65|1902.15|1902.46|1901.96|1904.03|1903.34|1901.94|1901.26|1577
1600791000000|2020-09-22 16:10:00|1902.47|1901.97|1902.44|1901.64|1903.61|1902.95|1901.9|1901.25|1332
1600791300000|2020-09-22 16:15:00|1902.42|1901.62|1902.5|1901.7|1903.16|1902.42|1900.8|1900.22|1291
1600791600000|2020-09-22 16:20:00|1902.48|1901.68|1904.36|1903.86|1904.81|1904.17|1902.4|1901.6|1267
1600791900000|2020-09-22 16:25:00|1904.37|1903.87|1904.06|1903.56|1904.94|1904.29|1901.97|1901.28|1330
1600792200000|2020-09-22 16:30:00|1904.07|1903.57|1903.1|1902.3|1904.74|1904.09|1902.97|1902.3|1270
1600792500000|2020-09-22 16:35:00|1902.88|1902.38|1902.75|1901.95|1904.04|1903.44|1902.36|1901.56|1244
1600792800000|2020-09-22 16:40:00|1902.8|1902|1903.14|1902.34|1903.41|1902.72|1901.81|1901.12|1103
1600793100000|2020-09-22 16:45:00|1903.12|1902.32|1901.78|1901.28|1903.13|1902.42|1901.28|1900.77|1076
1600793400000|2020-09-22 16:50:00|1901.77|1901.27|1900.47|1899.67|1902.68|1902.02|1900.09|1899.38|1016
1600793700000|2020-09-22 16:55:00|1900.48|1899.68|1899.74|1898.94|1900.66|1899.94|1898.82|1898.19|1506
1600794000000|2020-09-22 17:00:00|1899.76|1898.96|1900.28|1899.48|1901.17|1900.37|1899.53|1898.84|1209
1600794300000|2020-09-22 17:05:00|1900.31|1899.51|1900.1|1899.6|1901.44|1900.81|1900.03|1899.24|1261
1600794600000|2020-09-22 17:10:00|1900.07|1899.57|1901.5|1900.7|1901.99|1901.19|1899.83|1899.13|1189
1600794900000|2020-09-22 17:15:00|1901.48|1900.68|1902.45|1901.65|1902.47|1901.67|1900.97|1900.17|1178
1600795200000|2020-09-22 17:20:00|1902.43|1901.63|1902.55|1901.75|1903.1|1902.49|1901.9|1901.1|1158
1600795500000|2020-09-22 17:25:00|1902.53|1901.73|1903.52|1902.72|1904.85|1904.21|1901.92|1901.24|1293
1600795800000|2020-09-22 17:30:00|1903.54|1902.74|1904.83|1904.03|1905.19|1904.4|1903.2|1902.4|974
1600796100000|2020-09-22 17:35:00|1904.74|1903.94|1903.1|1902.3|1904.74|1903.94|1902.86|1902.09|1018
1600796400000|2020-09-22 17:40:00|1903.09|1902.29|1904.48|1903.68|1904.93|1904.31|1903.09|1902.29|1011
1600796700000|2020-09-22 17:45:00|1904.47|1903.67|1905.81|1905.31|1906.28|1905.58|1903.98|1903.41|991
1600797000000|2020-09-22 17:50:00|1905.74|1905.24|1905.16|1904.66|1905.75|1905.25|1904.68|1904.18|811
1600797300000|2020-09-22 17:55:00|1905.11|1904.61|1904.47|1903.97|1905.24|1904.74|1903.82|1903.26|1030
1600797600000|2020-09-22 18:00:00|1904.42|1903.92|1903.73|1903.23|1905.22|1904.72|1903.4|1902.86|1161
1600797900000|2020-09-22 18:05:00|1903.66|1903.16|1904.11|1903.61|1904.73|1904.23|1903.58|1903.08|947
1600798200000|2020-09-22 18:10:00|1904.1|1903.6|1904.24|1903.74|1904.73|1904.23|1903.59|1903.09|747
1600798500000|2020-09-22 18:15:00|1904.25|1903.75|1906.21|1905.71|1906.56|1906.06|1904.24|1903.74|827
1600798800000|2020-09-22 18:20:00|1906.16|1905.66|1905.21|1904.71|1906.57|1906.07|1905.06|1904.51|859
1600799100000|2020-09-22 18:25:00|1905.28|1904.48|1907.26|1906.76|1907.48|1906.94|1905.13|1904.48|810
1600799400000|2020-09-22 18:30:00|1907.34|1906.84|1906.19|1905.69|1907.55|1906.93|1906.02|1905.52|791
1600799700000|2020-09-22 18:35:00|1906.2|1905.7|1906.35|1905.85|1906.73|1906.21|1905.65|1905.1|666
1600800000000|2020-09-22 18:40:00|1906.39|1905.89|1906.95|1906.45|1907.39|1906.7|1906.37|1905.72|760
1600800300000|2020-09-22 18:45:00|1906.96|1906.46|1906.52|1906.02|1907.21|1906.71|1906.08|1905.44|836
1600800600000|2020-09-22 18:50:00|1906.61|1905.81|1905.61|1905.11|1907.27|1906.61|1905.53|1904.97|881
1600800900000|2020-09-22 18:55:00|1905.55|1905.05|1904.76|1904.26|1906.22|1905.61|1904.62|1904.01|967
1600801200000|2020-09-22 19:00:00|1904.78|1904.28|1905.19|1904.69|1906.15|1905.51|1904.33|1903.68|1251
1600801500000|2020-09-22 19:05:00|1905.2|1904.7|1904.67|1903.87|1905.57|1904.96|1903.73|1903.04|919
1600801800000|2020-09-22 19:10:00|1904.69|1903.89|1903.53|1902.73|1904.81|1904.13|1903.21|1902.61|657
1600802100000|2020-09-22 19:15:00|1903.52|1902.72|1902.38|1901.58|1903.54|1902.97|1901.9|1901.1|980
1600802400000|2020-09-22 19:20:00|1902.41|1901.61|1902.29|1901.49|1902.77|1902.07|1901.84|1901.18|772
1600802700000|2020-09-22 19:25:00|1902.15|1901.65|1903.11|1902.31|1903.8|1903.18|1902.14|1901.64|1068
1600803000000|2020-09-22 19:30:00|1903.12|1902.32|1901.74|1901.24|1903.46|1902.66|1901.4|1900.81|969
1600803300000|2020-09-22 19:35:00|1901.71|1901.21|1902.57|1902.07|1902.73|1902.23|1901.44|1900.8|706
1600803600000|2020-09-22 19:40:00|1902.6|1902.1|1902.98|1902.18|1903.09|1902.42|1901.97|1901.47|802
1600803900000|2020-09-22 19:45:00|1902.99|1902.19|1903.5|1902.7|1903.68|1903.01|1902.51|1901.86|945
1600804200000|2020-09-22 19:50:00|1903.49|1902.69|1902.74|1901.94|1903.49|1902.86|1902.2|1901.58|931
1600804500000|2020-09-22 19:55:00|1902.72|1901.92|1902.96|1902.16|1903.38|1902.76|1902.47|1901.84|959
1600804800000|2020-09-22 20:00:00|1902.92|1902.12|1902.78|1901.98|1903.24|1902.61|1902.47|1901.67|477
1600805100000|2020-09-22 20:05:00|1902.59|1902.09|1902.62|1901.82|1903.12|1902.39|1902.34|1901.67|326
1600805400000|2020-09-22 20:10:00|1902.73|1901.93|1903.08|1902.28|1903.13|1902.49|1902.43|1901.74|344
1600805700000|2020-09-22 20:15:00|1902.75|1902.25|1902.6|1901.8|1903.22|1902.46|1902|1901.2|330
1600806000000|2020-09-22 20:20:00|1902.66|1901.86|1902.3|1901.5|1902.68|1901.88|1902.04|1901.3|202
1600806300000|2020-09-22 20:25:00|1902.22|1901.42|1901.98|1901.18|1902.44|1901.64|1901.95|1901.15|220
1600806600000|2020-09-22 20:30:00|1901.99|1901.19|1902.37|1901.57|1902.59|1901.79|1901.53|1900.73|329
1600806900000|2020-09-22 20:35:00|1902.59|1901.79|1901.87|1901.07|1902.59|1901.83|1901.78|1901.03|221
1600807200000|2020-09-22 20:40:00|1901.91|1901.11|1901.64|1900.84|1901.92|1901.22|1901.48|1900.81|182
1600807500000|2020-09-22 20:45:00|1901.69|1900.89|1901.13|1900.33|1901.87|1901.1|1900.53|1899.73|332
1600807800000|2020-09-22 20:50:00|1901.06|1900.26|1900.94|1900.14|1901.28|1900.48|1900.87|1900.07|300
1600808100000|2020-09-22 20:55:00|1900.93|1900.13|1900.6|1899.8|1901.11|1900.31|1900.31|1899.51|419
1600812000000|2020-09-22 22:00:00|1900.94|1900.14|1901.16|1900.36|1901.55|1900.75|1899.75|1898.95|553
1600812300000|2020-09-22 22:05:00|1901.21|1900.41|1901.76|1900.96|1902.03|1901.24|1901.13|1900.33|466
1600812600000|2020-09-22 22:10:00|1901.78|1900.98|1901.6|1900.8|1901.92|1901.12|1901.39|1900.73|304
1600812900000|2020-09-22 22:15:00|1901.61|1900.81|1899.3|1898.5|1901.61|1900.81|1898.85|1898.35|439
1600813200000|2020-09-22 22:20:00|1899.36|1898.56|1899.48|1898.68|1899.75|1899.09|1898.84|1898.13|434
1600813500000|2020-09-22 22:25:00|1899.45|1898.65|1899.47|1898.67|1900.02|1899.34|1899.14|1898.45|358
1600813800000|2020-09-22 22:30:00|1899.46|1898.66|1901.04|1900.24|1901.08|1900.39|1899.46|1898.66|425
1600814100000|2020-09-22 22:35:00|1901.07|1900.27|1901.16|1900.36|1901.3|1900.64|1900.71|1899.91|320
1600814400000|2020-09-22 22:40:00|1901.17|1900.37|1900.92|1900.12|1901.27|1900.52|1900.46|1899.66|360
1600814700000|2020-09-22 22:45:00|1900.93|1900.13|1899.67|1898.87|1901.01|1900.21|1899.41|1898.75|307
1600815000000|2020-09-22 22:50:00|1899.68|1898.88|1898.81|1898.31|1899.93|1899.32|1898.33|1897.67|680
1600815300000|2020-09-22 22:55:00|1898.96|1898.16|1899.31|1898.51|1899.31|1898.67|1898.6|1897.8|310
1600815600000|2020-09-22 23:00:00|1899.33|1898.53|1898.74|1898.24|1899.33|1898.71|1898.09|1897.41|438
1600815900000|2020-09-22 23:05:00|1898.75|1898.25|1899.45|1898.95|1899.79|1898.99|1898.67|1898.04|322
1600816200000|2020-09-22 23:10:00|1899.4|1898.9|1899.73|1898.93|1899.85|1899.14|1899.29|1898.49|242
1600816500000|2020-09-22 23:15:00|1899.72|1898.92|1900.27|1899.47|1900.28|1899.6|1899.64|1898.84|220
1600816800000|2020-09-22 23:20:00|1900.25|1899.45|1901.66|1900.86|1901.7|1900.99|1899.89|1899.3|462
1600817100000|2020-09-22 23:25:00|1901.67|1900.87|1901.55|1900.75|1901.72|1901.08|1900.92|1900.25|501
1600817400000|2020-09-22 23:30:00|1901.56|1900.76|1901.77|1900.97|1902.41|1901.61|1901.12|1900.36|485
1600817700000|2020-09-22 23:35:00|1901.66|1901.16|1903.97|1903.47|1904.21|1903.62|1901.62|1900.9|562
1600818000000|2020-09-22 23:40:00|1904.16|1903.36|1903.91|1903.11|1904.39|1903.74|1903.39|1902.59|639
1600818300000|2020-09-22 23:45:00|1903.86|1903.06|1904.71|1903.91|1904.88|1904.3|1903.84|1903.06|727
1600818600000|2020-09-22 23:50:00|1904.7|1903.9|1904.77|1903.97|1905.54|1904.88|1904.45|1903.65|495
1600818900000|2020-09-22 23:55:00|1904.81|1904.01|1904.71|1903.91|1905.33|1904.69|1904.52|1903.88|544
1600819200000|2020-09-23 00:00:00|1904.69|1903.89|1903.65|1902.85|1905.83|1905.15|1903.28|1902.48|763
1600819500000|2020-09-23 00:05:00|1903.66|1902.86|1904.15|1903.35|1904.31|1903.68|1903.44|1902.66|537
1600819800000|2020-09-23 00:10:00|1904.17|1903.37|1902.89|1902.09|1904.21|1903.58|1902.85|1902.05|536
1600820100000|2020-09-23 00:15:00|1902.88|1902.08|1904.12|1903.32|1904.35|1903.69|1902.76|1902|548
1600820400000|2020-09-23 00:20:00|1904.13|1903.33|1902.73|1901.93|1904.15|1903.35|1902.47|1901.81|549
1600820700000|2020-09-23 00:25:00|1902.72|1901.92|1902.35|1901.85|1903.22|1902.42|1902.27|1901.69|467
1600821000000|2020-09-23 00:30:00|1902.39|1901.89|1902.3|1901.8|1902.99|1902.37|1901.87|1901.37|756
1600821300000|2020-09-23 00:35:00|1902.33|1901.83|1901.95|1901.15|1902.87|1902.17|1900.64|1900.14|684
1600821600000|2020-09-23 00:40:00|1901.97|1901.17|1903.08|1902.58|1903.79|1903.14|1901.76|1901.09|623
1600821900000|2020-09-23 00:45:00|1903.05|1902.55|1902.13|1901.33|1903.72|1903.22|1901.07|1900.51|1178
1600822200000|2020-09-23 00:50:00|1901.96|1901.46|1902.87|1902.37|1902.87|1902.37|1901.46|1900.85|929
1600822500000|2020-09-23 00:55:00|1902.75|1902.25|1902.99|1902.49|1904.16|1903.66|1902.22|1901.59|867
1600822800000|2020-09-23 01:00:00|1903.01|1902.51|1902.95|1902.15|1904.71|1904.21|1901.52|1901.02|1289
1600823100000|2020-09-23 01:05:00|1902.97|1902.17|1902.15|1901.35|1903.07|1902.47|1901.72|1901.22|935
1600823400000|2020-09-23 01:10:00|1902.14|1901.34|1901.21|1900.71|1903.01|1902.39|1900.8|1900.22|1033
1600823700000|2020-09-23 01:15:00|1901.22|1900.72|1900.5|1900|1901.36|1900.75|1899.29|1898.75|1132
1600824000000|2020-09-23 01:20:00|1900.49|1899.99|1900.66|1900.16|1901.32|1900.69|1899.89|1899.25|841
1600824300000|2020-09-23 01:25:00|1900.61|1900.11|1902.56|1902.06|1903.07|1902.53|1900.19|1899.59|1026
1600824600000|2020-09-23 01:30:00|1902.52|1902.02|1903.56|1903.06|1903.76|1903.26|1902.03|1901.53|852
1600824900000|2020-09-23 01:35:00|1903.57|1903.07|1903.9|1903.4|1904.39|1903.89|1902.34|1901.84|930
1600825200000|2020-09-23 01:40:00|1903.86|1903.36|1903.37|1902.57|1905.04|1904.49|1902.84|1902.19|838
1600825500000|2020-09-23 01:45:00|1903.34|1902.54|1904.84|1904.04|1905|1904.26|1902.3|1901.64|811
1600825800000|2020-09-23 01:50:00|1904.89|1904.09|1904.18|1903.38|1905.01|1904.21|1903.71|1903.04|631
1600826100000|2020-09-23 01:55:00|1904.14|1903.34|1903.48|1902.68|1904.26|1903.59|1903.21|1902.54|538
1600826400000|2020-09-23 02:00:00|1903.47|1902.67|1905.1|1904.3|1905.57|1904.96|1903.13|1902.37|876
1600826700000|2020-09-23 02:05:00|1905.09|1904.29|1903.02|1902.22|1905.12|1904.34|1902.42|1901.86|799
1600827000000|2020-09-23 02:10:00|1903.03|1902.23|1902.17|1901.37|1903.67|1903.15|1901.83|1901.27|957
1600827300000|2020-09-23 02:15:00|1902.15|1901.35|1902.34|1901.54|1903.11|1902.31|1901.95|1901.23|534
1600827600000|2020-09-23 02:20:00|1902.29|1901.49|1901.94|1901.14|1902.91|1902.36|1901.45|1900.83|617
1600827900000|2020-09-23 02:25:00|1901.96|1901.16|1902.09|1901.59|1903.02|1902.52|1901.31|1900.79|598
1600828200000|2020-09-23 02:30:00|1902.12|1901.62|1902.77|1901.97|1902.77|1902.14|1901.4|1900.81|721
1600828500000|2020-09-23 02:35:00|1902.76|1901.96|1899.98|1899.48|1902.98|1902.31|1899.63|1899.13|982
1600828800000|2020-09-23 02:40:00|1899.96|1899.46|1899.98|1899.18|1900.81|1900.1|1899.55|1899.05|1093
1600829100000|2020-09-23 02:45:00|1899.99|1899.19|1901.02|1900.22|1901.3|1900.72|1899.51|1898.88|1050
1600829400000|2020-09-23 02:50:00|1901.03|1900.23|1900.03|1899.23|1901.61|1900.96|1899.43|1898.82|853
1600829700000|2020-09-23 02:55:00|1900.05|1899.25|1900.44|1899.64|1901.18|1900.45|1900.01|1899.21|653
1600830000000|2020-09-23 03:00:00|1900.49|1899.69|1895.34|1894.54|1900.61|1899.81|1895.06|1894.45|1034
1600830300000|2020-09-23 03:05:00|1895.46|1894.66|1894.31|1893.51|1897.32|1896.82|1893.16|1892.53|1594
1600830600000|2020-09-23 03:10:00|1894.3|1893.5|1896.97|1896.17|1897.35|1896.59|1894.29|1893.49|1222
1600830900000|2020-09-23 03:15:00|1896.98|1896.18|1896.49|1895.69|1897.63|1896.96|1895.94|1895.3|1037
1600831200000|2020-09-23 03:20:00|1896.48|1895.68|1896.73|1895.93|1898.14|1897.5|1895.12|1894.56|1094
1600831500000|2020-09-23 03:25:00|1896.72|1895.92|1895.97|1895.47|1897.23|1896.61|1895.87|1895.23|844
1600831800000|2020-09-23 03:30:00|1895.93|1895.43|1896.13|1895.63|1897.29|1896.73|1895.91|1895.28|707
1600832100000|2020-09-23 03:35:00|1896.11|1895.61|1894.95|1894.15|1896.29|1895.67|1894.19|1893.66|804
1600832400000|2020-09-23 03:40:00|1894.83|1894.33|1895.68|1895.18|1895.93|1895.36|1894.69|1894.11|653
1600832700000|2020-09-23 03:45:00|1895.65|1895.15|1895.11|1894.61|1896.15|1895.61|1895.04|1894.41|571
1600833000000|2020-09-23 03:50:00|1895.12|1894.62|1893.87|1893.37|1895.57|1894.95|1893.39|1892.89|808
1600833300000|2020-09-23 03:55:00|1893.92|1893.42|1893.36|1892.86|1894.15|1893.61|1893.2|1892.63|690
1600833600000|2020-09-23 04:00:00|1893.37|1892.87|1892.83|1892.03|1893.53|1892.91|1892.36|1891.76|798
1600833900000|2020-09-23 04:05:00|1892.73|1892.23|1891.06|1890.26|1892.86|1892.23|1890.54|1889.94|927
1600834200000|2020-09-23 04:10:00|1891.07|1890.27|1888.36|1887.86|1891.17|1890.37|1887.44|1886.94|1403
1600834500000|2020-09-23 04:15:00|1888.46|1887.96|1889.59|1889.09|1890.13|1889.54|1887.14|1886.64|1530
1600834800000|2020-09-23 04:20:00|1889.5|1889|1888.58|1887.78|1891.07|1890.57|1887.85|1887.22|1266
1600835100000|2020-09-23 04:25:00|1888.57|1887.77|1889.45|1888.65|1889.64|1889.11|1887.48|1886.98|1301
1600835400000|2020-09-23 04:30:00|1889.5|1888.7|1890.66|1889.86|1891.87|1891.07|1888.72|1888.1|1226
1600835700000|2020-09-23 04:35:00|1890.59|1889.79|1889.21|1888.71|1890.95|1890.25|1888.99|1888.32|889
1600836000000|2020-09-23 04:40:00|1889.31|1888.81|1883.93|1883.13|1890.53|1889.97|1882.77|1881.97|1228
1600836300000|2020-09-23 04:45:00|1883.89|1883.09|1888|1887.5|1888.28|1887.78|1882.91|1882.11|1424
1600836600000|2020-09-23 04:50:00|1887.95|1887.45|1887.49|1886.99|1888.41|1887.83|1886.33|1885.83|986
1600836900000|2020-09-23 04:55:00|1887.47|1886.97|1887.8|1887.3|1888.24|1887.74|1886.26|1885.59|933
1600837200000|2020-09-23 05:00:00|1887.9|1887.4|1886.82|1886.02|1888.47|1887.91|1886.72|1885.92|1051
1600837500000|2020-09-23 05:05:00|1886.76|1885.96|1887.35|1886.55|1887.58|1886.9|1886.3|1885.72|689
1600837800000|2020-09-23 05:10:00|1887.33|1886.53|1888.14|1887.64|1889.11|1888.45|1887.3|1886.5|923
1600838100000|2020-09-23 05:15:00|1888.16|1887.66|1888.02|1887.52|1888.64|1887.98|1887.39|1886.69|856
1600838400000|2020-09-23 05:20:00|1888.01|1887.51|1890.07|1889.27|1890.55|1889.93|1887.47|1886.68|1014
1600838700000|2020-09-23 05:25:00|1890.08|1889.28|1888.1|1887.6|1890.26|1889.46|1887.82|1887.32|866
1600839000000|2020-09-23 05:30:00|1888.09|1887.59|1886.87|1886.07|1889.81|1889.23|1886.43|1885.63|1531
1600839300000|2020-09-23 05:35:00|1886.93|1886.13|1888.45|1887.65|1889.72|1889.13|1886.83|1886.03|1177
1600839600000|2020-09-23 05:40:00|1888.46|1887.66|1886.8|1886.3|1888.85|1888.21|1886.08|1885.28|1174
1600839900000|2020-09-23 05:45:00|1886.76|1886.26|1887.37|1886.87|1887.56|1886.96|1886.74|1886.17|897
1600840200000|2020-09-23 05:50:00|1887.29|1886.79|1885.53|1885.03|1887.65|1887.12|1884.53|1884.03|1050
1600840500000|2020-09-23 05:55:00|1885.54|1885.04|1885.72|1884.92|1886.97|1886.3|1885.33|1884.53|1134
1600840800000|2020-09-23 06:00:00|1885.71|1884.91|1885.24|1884.44|1885.83|1885.26|1884.26|1883.51|1351
1600841100000|2020-09-23 06:05:00|1885.25|1884.45|1881.11|1880.61|1885.86|1885.12|1880.99|1880.47|1372
1600841400000|2020-09-23 06:10:00|1881.15|1880.65|1878.08|1877.28|1881.59|1880.95|1876.67|1876.01|1839
1600841700000|2020-09-23 06:15:00|1877.82|1877.02|1875.4|1874.9|1879.12|1878.62|1874.96|1874.39|1825
1600842000000|2020-09-23 06:20:00|1875.49|1874.99|1879.97|1879.17|1880.76|1880.08|1874.81|1874.21|1675
1600842300000|2020-09-23 06:25:00|1879.96|1879.16|1875.57|1875.07|1880.38|1879.62|1875.53|1875.03|1422
1600842600000|2020-09-23 06:30:00|1875.51|1875.01|1879.46|1878.96|1879.9|1879.29|1875.06|1874.56|1617
1600842900000|2020-09-23 06:35:00|1879.42|1878.92|1880.11|1879.31|1881.13|1880.33|1878.24|1877.6|1409
1600843200000|2020-09-23 06:40:00|1880.14|1879.34|1879|1878.5|1881.36|1880.76|1878.34|1877.72|1414
1600843500000|2020-09-23 06:45:00|1879.03|1878.53|1878.87|1878.07|1879.41|1878.87|1878.33|1877.7|1108
1600843800000|2020-09-23 06:50:00|1878.88|1878.08|1881.6|1880.8|1881.99|1881.41|1878.88|1878.08|1525
1600844100000|2020-09-23 06:55:00|1881.59|1880.79|1881.61|1881.11|1882.44|1881.94|1879.47|1878.91|1480
1600844400000|2020-09-23 07:00:00|1881.69|1881.19|1881.04|1880.54|1883.01|1882.23|1880.64|1879.99|1323
1600844700000|2020-09-23 07:05:00|1881.05|1880.55|1880.07|1879.57|1881.42|1880.78|1878.48|1877.68|1523
1600845000000|2020-09-23 07:10:00|1880.09|1879.59|1883.1|1882.6|1883.75|1883.07|1879.82|1879.16|1604
1600845300000|2020-09-23 07:15:00|1883.02|1882.52|1880.69|1879.89|1883.02|1882.52|1880.53|1879.89|1499
1600845600000|2020-09-23 07:20:00|1880.7|1879.9|1882.03|1881.23|1882.48|1881.86|1879.29|1878.79|1447
1600845900000|2020-09-23 07:25:00|1881.88|1881.38|1879.4|1878.9|1882|1881.4|1879.32|1878.78|1347
1600846200000|2020-09-23 07:30:00|1879.42|1878.92|1879.28|1878.78|1881.77|1881.15|1879.13|1878.63|1494
1600846500000|2020-09-23 07:35:00|1879.27|1878.77|1878.1|1877.6|1879.58|1878.98|1876.58|1875.96|1403
1600846800000|2020-09-23 07:40:00|1878.25|1877.45|1878.52|1878.02|1879.32|1878.76|1877.8|1877.1|1283
1600847100000|2020-09-23 07:45:00|1878.54|1878.04|1876.2|1875.7|1878.86|1878.28|1875.45|1874.9|1511
1600847400000|2020-09-23 07:50:00|1876.17|1875.67|1875.75|1874.95|1876.83|1876.19|1875.09|1874.52|1529
1600847700000|2020-09-23 07:55:00|1875.71|1875.21|1878.03|1877.23|1878.2|1877.62|1875.7|1875.12|1372
1600848000000|2020-09-23 08:00:00|1877.96|1877.46|1875.66|1875.16|1878.71|1878.2|1874.43|1873.84|1518
1600848300000|2020-09-23 08:05:00|1875.63|1875.13|1875.89|1875.39|1877.14|1876.51|1875.46|1874.9|1318
1600848600000|2020-09-23 08:10:00|1875.88|1875.38|1877.15|1876.35|1877.15|1876.47|1873.49|1872.93|1500
1600848900000|2020-09-23 08:15:00|1877.1|1876.3|1879.63|1879.13|1880.41|1879.91|1876.57|1875.78|1552
1600849200000|2020-09-23 08:20:00|1879.62|1879.12|1878.6|1878.1|1880.52|1880.01|1878.37|1877.78|1342
1600849500000|2020-09-23 08:25:00|1878.59|1878.09|1877.18|1876.68|1878.81|1878.19|1876.62|1876.12|1368
1600849800000|2020-09-23 08:30:00|1877.15|1876.65|1880.3|1879.5|1880.43|1879.79|1877.1|1876.43|1410
1600850100000|2020-09-23 08:35:00|1880.32|1879.52|1881.46|1880.96|1881.85|1881.2|1880.03|1879.46|1438
1600850400000|2020-09-23 08:40:00|1881.45|1880.95|1881.57|1881.07|1882.2|1881.6|1880.94|1880.35|1332
1600850700000|2020-09-23 08:45:00|1881.56|1881.06|1878.3|1877.8|1881.74|1881.09|1878.2|1877.7|1439
1600851000000|2020-09-23 08:50:00|1878.29|1877.79|1879.73|1879.23|1880|1879.4|1877.9|1877.22|1333
1600851300000|2020-09-23 08:55:00|1879.76|1879.26|1881.76|1881.26|1881.94|1881.44|1878.96|1878.24|1483
1600851600000|2020-09-23 09:00:00|1881.81|1881.31|1884.54|1884.04|1884.72|1884.05|1881.58|1881.08|1447
1600851900000|2020-09-23 09:05:00|1884.55|1884.05|1887.87|1887.07|1888.1|1887.47|1884.17|1883.67|1546
1600852200000|2020-09-23 09:10:00|1887.81|1887.01|1886.45|1885.95|1890.19|1889.51|1886.34|1885.72|1620
1600852500000|2020-09-23 09:15:00|1886.42|1885.92|1888.22|1887.72|1888.82|1888.02|1886.42|1885.92|1230
1600852800000|2020-09-23 09:20:00|1888.21|1887.71|1888.29|1887.79|1888.62|1888.12|1886.93|1886.43|1150
1600853100000|2020-09-23 09:25:00|1888.26|1887.76|1888.25|1887.75|1888.66|1888.16|1887.45|1886.95|978
1600853400000|2020-09-23 09:30:00|1888.26|1887.76|1888.16|1887.66|1889.05|1888.4|1887|1886.4|1136
1600853700000|2020-09-23 09:35:00|1888.17|1887.67|1888.5|1887.7|1888.54|1887.93|1887.62|1887.12|922
1600854000000|2020-09-23 09:40:00|1888.49|1887.69|1888.88|1888.38|1889.43|1888.91|1887.87|1887.37|1012
1600854300000|2020-09-23 09:45:00|1888.87|1888.37|1889.33|1888.53|1890.86|1890.16|1888.87|1888.25|1213
1600854600000|2020-09-23 09:50:00|1889.21|1888.71|1891.52|1891.02|1891.72|1891.02|1889.11|1888.48|1128
1600854900000|2020-09-23 09:55:00|1891.54|1891.04|1889.32|1888.52|1891.76|1891.13|1888.84|1888.22|1203
1600855200000|2020-09-23 10:00:00|1889.31|1888.51|1888.32|1887.82|1889.46|1888.82|1888.31|1887.7|935
1600855500000|2020-09-23 10:05:00|1888.31|1887.81|1887.84|1887.04|1888.72|1888.19|1887.4|1886.84|836
1600855800000|2020-09-23 10:10:00|1887.66|1887.16|1889.44|1888.94|1890.02|1889.33|1886.48|1885.89|1309
1600856100000|2020-09-23 10:15:00|1889.47|1888.97|1890.19|1889.69|1890.42|1889.89|1888.71|1888.07|971
1600856400000|2020-09-23 10:20:00|1890.23|1889.73|1890.04|1889.54|1890.59|1890.03|1889.4|1888.8|1019
1600856700000|2020-09-23 10:25:00|1890.03|1889.53|1893.18|1892.68|1893.66|1892.95|1889.66|1889.16|1161
1600857000000|2020-09-23 10:30:00|1893.19|1892.69|1895.29|1894.79|1895.45|1894.86|1892.39|1891.76|1230
1600857300000|2020-09-23 10:35:00|1895.28|1894.78|1892.79|1892.29|1895.33|1894.79|1892.35|1891.73|1269
1600857600000|2020-09-23 10:40:00|1892.77|1892.27|1892.33|1891.83|1893.25|1892.45|1891.55|1890.94|1097
1600857900000|2020-09-23 10:45:00|1892.38|1891.88|1894.02|1893.22|1894.66|1894.04|1892.24|1891.59|1042
1600858200000|2020-09-23 10:50:00|1894|1893.2|1894.26|1893.46|1894.53|1893.96|1892.91|1892.28|1098
1600858500000|2020-09-23 10:55:00|1894.28|1893.48|1892.45|1891.95|1894.28|1893.48|1892.24|1891.64|989
1600858800000|2020-09-23 11:00:00|1892.6|1891.8|1893.75|1893.25|1893.92|1893.3|1891.45|1890.91|1118
1600859100000|2020-09-23 11:05:00|1893.74|1893.24|1892.53|1891.73|1894.09|1893.47|1891.95|1891.34|983
1600859400000|2020-09-23 11:10:00|1892.55|1891.75|1891.76|1891.26|1892.82|1892.32|1891.48|1890.85|941
1600859700000|2020-09-23 11:15:00|1891.78|1891.28|1889.68|1889.18|1892.16|1891.49|1889.28|1888.77|1209
1600860000000|2020-09-23 11:20:00|1889.65|1889.15|1889.85|1889.35|1891.06|1890.39|1888.68|1888.18|1311
1600860300000|2020-09-23 11:25:00|1889.83|1889.33|1889.28|1888.78|1890.5|1889.86|1889.26|1888.76|832
1600860600000|2020-09-23 11:30:00|1889.26|1888.76|1890.11|1889.61|1891.09|1890.42|1889.02|1888.52|1036
1600860900000|2020-09-23 11:35:00|1890.2|1889.7|1890.94|1890.44|1891.2|1890.64|1890.08|1889.43|884
1600861200000|2020-09-23 11:40:00|1890.92|1890.42|1889.14|1888.64|1891.53|1890.93|1889.06|1888.45|1050
1600861500000|2020-09-23 11:45:00|1889.13|1888.63|1884.81|1884.31|1889.53|1888.87|1884.63|1883.94|1617
1600861800000|2020-09-23 11:50:00|1884.84|1884.34|1885.21|1884.71|1885.42|1884.79|1882.61|1882.04|1537
1600862100000|2020-09-23 11:55:00|1885.22|1884.72|1883.87|1883.37|1886.14|1885.52|1883.72|1883.22|1484
1600862400000|2020-09-23 12:00:00|1883.89|1883.39|1882.74|1882.24|1883.98|1883.47|1881.23|1880.61|1721
1600862700000|2020-09-23 12:05:00|1882.76|1882.26|1885.14|1884.64|1885.8|1885.11|1882.16|1881.66|1635
1600863000000|2020-09-23 12:10:00|1885.1|1884.6|1883.71|1883.21|1885.34|1884.69|1883.11|1882.61|1440
1600863300000|2020-09-23 12:15:00|1883.69|1882.89|1885.73|1884.93|1885.73|1884.93|1880.68|1880.18|1620
1600863600000|2020-09-23 12:20:00|1885.69|1884.89|1883.04|1882.24|1885.81|1885.12|1882.71|1882.06|1449
1600863900000|2020-09-23 12:25:00|1883.03|1882.23|1884.87|1884.07|1885.58|1885.08|1882.05|1881.48|1663
1600864200000|2020-09-23 12:30:00|1884.64|1884.14|1884.31|1883.81|1884.96|1884.38|1883.14|1882.42|1613
1600864500000|2020-09-23 12:35:00|1884.32|1883.82|1882.27|1881.77|1884.81|1884.17|1882.13|1881.46|1484
1600864800000|2020-09-23 12:40:00|1882.36|1881.86|1879.94|1879.44|1884.04|1883.44|1879.3|1878.8|1634
1600865100000|2020-09-23 12:45:00|1879.96|1879.46|1878.83|1878.33|1880.19|1879.62|1878.01|1877.51|1653
1600865400000|2020-09-23 12:50:00|1878.84|1878.34|1880.74|1880.24|1881.14|1880.57|1878.21|1877.61|1504
1600865700000|2020-09-23 12:55:00|1880.73|1880.23|1882.21|1881.41|1882.38|1881.74|1879.79|1879.23|1439
1600866000000|2020-09-23 13:00:00|1882.25|1881.45|1882.56|1882.06|1883.78|1883.28|1880.67|1880.02|1747
1600866300000|2020-09-23 13:05:00|1882.61|1882.11|1882.94|1882.44|1884.31|1883.81|1882.19|1881.69|1703
1600866600000|2020-09-23 13:10:00|1882.85|1882.35|1887.29|1886.79|1887.29|1886.79|1882.44|1881.94|1577
1600866900000|2020-09-23 13:15:00|1887.14|1886.34|1885.05|1884.55|1888.22|1887.72|1884.52|1884.02|1659
1600867200000|2020-09-23 13:20:00|1885.03|1884.53|1883.85|1883.35|1885.43|1884.86|1883.39|1882.82|1476
1600867500000|2020-09-23 13:25:00|1883.87|1883.37|1884.72|1884.22|1884.92|1884.32|1882.47|1881.96|1512
1600867800000|2020-09-23 13:30:00|1884.76|1884.26|1884.27|1883.77|1885.01|1884.51|1881.21|1880.68|1838
1600868100000|2020-09-23 13:35:00|1884.28|1883.78|1885.35|1884.85|1888.35|1887.85|1884.28|1883.78|1943
1600868400000|2020-09-23 13:40:00|1885.36|1884.86|1883.57|1882.77|1886.57|1885.92|1882.84|1882.25|1775
1600868700000|2020-09-23 13:45:00|1883.51|1882.71|1882.24|1881.74|1883.85|1883.34|1881.38|1880.88|1819
1600869000000|2020-09-23 13:50:00|1882.19|1881.69|1878.85|1878.35|1882.19|1881.69|1877.85|1877.35|1918
1600869300000|2020-09-23 13:55:00|1878.89|1878.39|1878.09|1877.29|1880.53|1880.03|1877.54|1877.04|1913
1600869600000|2020-09-23 14:00:00|1878.11|1877.31|1874.46|1873.66|1878.11|1877.31|1871.84|1871.34|2021
1600869900000|2020-09-23 14:05:00|1874.44|1873.64|1874.89|1874.39|1875.53|1874.99|1870.93|1870.27|1977
1600870200000|2020-09-23 14:10:00|1875.1|1874.3|1872.24|1871.74|1875.35|1874.85|1871.38|1870.78|1774
1600870500000|2020-09-23 14:15:00|1872.21|1871.71|1869.19|1868.69|1873.03|1872.53|1867.85|1867.05|1953
1600870800000|2020-09-23 14:20:00|1869.16|1868.66|1869.95|1869.45|1870.71|1870.18|1866.96|1866.16|2011
1600871100000|2020-09-23 14:25:00|1869.78|1869.28|1870.23|1869.43|1873.61|1872.84|1868.58|1868.08|1990
1600871400000|2020-09-23 14:30:00|1870.11|1869.31|1868.17|1867.67|1873.39|1872.67|1868.05|1867.25|1994
1600871700000|2020-09-23 14:35:00|1868.37|1867.87|1866.69|1865.89|1870.26|1869.76|1866.19|1865.69|1883
1600872000000|2020-09-23 14:40:00|1866.81|1866.01|1870.35|1869.85|1871.63|1871.02|1865.94|1865.44|1864
1600872300000|2020-09-23 14:45:00|1870.36|1869.86|1869.15|1868.65|1870.36|1869.86|1866.21|1865.54|1872
1600872600000|2020-09-23 14:50:00|1869.27|1868.77|1866.53|1866.03|1869.59|1869.09|1865.25|1864.66|2009
1600872900000|2020-09-23 14:55:00|1866.45|1865.95|1865.98|1865.18|1868.49|1867.92|1864.87|1864.2|1967
1600873200000|2020-09-23 15:00:00|1865.97|1865.47|1868.96|1868.46|1869.79|1869.19|1864.96|1864.42|1940
1600873500000|2020-09-23 15:05:00|1868.98|1868.48|1870.83|1870.33|1871.61|1871.1|1868.38|1867.66|1942
1600873800000|2020-09-23 15:10:00|1870.89|1870.39|1869.03|1868.23|1871.09|1870.43|1868.78|1868.15|1672
1600874100000|2020-09-23 15:15:00|1868.89|1868.39|1871.44|1870.94|1872.15|1871.61|1867.8|1867.16|1905
1600874400000|2020-09-23 15:20:00|1871.37|1870.87|1870.79|1870.29|1872.75|1872.06|1870.12|1869.62|1796
1600874700000|2020-09-23 15:25:00|1870.96|1870.16|1868.1|1867.6|1871.85|1871.25|1868.02|1867.52|1760
1600875000000|2020-09-23 15:30:00|1868.21|1867.71|1866.63|1865.83|1869.07|1868.47|1866.07|1865.48|1744
1600875300000|2020-09-23 15:35:00|1866.64|1865.84|1867.71|1867.21|1868.63|1868.07|1865.99|1865.42|1621
1600875600000|2020-09-23 15:40:00|1867.77|1867.27|1866.87|1866.37|1868.07|1867.44|1865.57|1864.97|1618
1600875900000|2020-09-23 15:45:00|1866.9|1866.4|1865.25|1864.45|1867.12|1866.41|1864.64|1864.11|1527
1600876200000|2020-09-23 15:50:00|1865.22|1864.42|1866.49|1865.69|1866.73|1866.12|1865.03|1864.27|1577
1600876500000|2020-09-23 15:55:00|1866.36|1865.86|1864.66|1863.86|1867.64|1867.03|1864.48|1863.68|1548
1600876800000|2020-09-23 16:00:00|1864.67|1863.87|1863.75|1863.25|1865.59|1865.02|1863.58|1862.96|1767
1600877100000|2020-09-23 16:05:00|1863.85|1863.35|1865.29|1864.79|1865.99|1865.33|1862.6|1862.1|1701
1600877400000|2020-09-23 16:10:00|1865.31|1864.81|1865.71|1864.91|1866.59|1865.93|1864.93|1864.13|1330
1600877700000|2020-09-23 16:15:00|1865.78|1864.98|1865.8|1865|1866.97|1866.31|1865.05|1864.25|1377
1600878000000|2020-09-23 16:20:00|1865.81|1865.01|1863.9|1863.4|1865.81|1865.01|1862.79|1862.19|1479
1600878300000|2020-09-23 16:25:00|1863.89|1863.39|1865.02|1864.22|1865.23|1864.51|1862.74|1862.18|1395
1600878600000|2020-09-23 16:30:00|1864.97|1864.17|1864.1|1863.3|1865.59|1864.95|1863.08|1862.28|1530
1600878900000|2020-09-23 16:35:00|1864.09|1863.29|1867.63|1866.83|1867.71|1866.91|1863.92|1863.28|1623
1600879200000|2020-09-23 16:40:00|1867.62|1866.82|1866.72|1866.22|1869.09|1868.35|1865.93|1865.43|1467
1600879500000|2020-09-23 16:45:00|1866.71|1866.21|1868.16|1867.36|1868.7|1868.06|1865.98|1865.43|1296
1600879800000|2020-09-23 16:50:00|1868.19|1867.39|1867.65|1866.85|1868.48|1867.79|1867.06|1866.42|1373
1600880100000|2020-09-23 16:55:00|1867.37|1866.87|1866.87|1866.07|1867.78|1867.02|1866.07|1865.44|1301
1600880400000|2020-09-23 17:00:00|1866.91|1866.11|1866.13|1865.33|1867.21|1866.52|1865.76|1864.96|1277
1600880700000|2020-09-23 17:05:00|1866.15|1865.35|1865.87|1865.37|1866.86|1866.24|1865.76|1865.06|1261
1600881000000|2020-09-23 17:10:00|1865.9|1865.4|1865.21|1864.71|1866.46|1865.9|1865.11|1864.45|1206
1600881300000|2020-09-23 17:15:00|1865.28|1864.78|1864.98|1864.18|1865.99|1865.29|1864.74|1864.12|1215
1600881600000|2020-09-23 17:20:00|1864.97|1864.17|1865.83|1865.33|1865.95|1865.44|1864.31|1863.64|1183
1600881900000|2020-09-23 17:25:00|1865.82|1865.32|1865.29|1864.79|1866.05|1865.45|1864.24|1863.65|1298
1600882200000|2020-09-23 17:30:00|1865.3|1864.8|1864.04|1863.24|1865.81|1865.27|1863.55|1863|1144
1600882500000|2020-09-23 17:35:00|1864.05|1863.25|1864.68|1863.88|1865.22|1864.64|1862.65|1862.04|1340
1600882800000|2020-09-23 17:40:00|1864.46|1863.96|1865.39|1864.89|1865.64|1865.08|1863.9|1863.26|1144
1600883100000|2020-09-23 17:45:00|1865.38|1864.88|1866.06|1865.56|1866.94|1866.39|1864.98|1864.34|1209
1600883400000|2020-09-23 17:50:00|1866.05|1865.55|1864.11|1863.61|1866.1|1865.6|1863.91|1863.37|1087
1600883700000|2020-09-23 17:55:00|1864.12|1863.62|1862.69|1862.19|1864.47|1863.97|1862.54|1862|1095
1600884000000|2020-09-23 18:00:00|1862.64|1862.14|1863.16|1862.66|1863.75|1863.13|1862.34|1861.83|1192
1600884300000|2020-09-23 18:05:00|1863.15|1862.65|1863.67|1863.17|1864.41|1863.91|1862.97|1862.39|1228
1600884600000|2020-09-23 18:10:00|1863.66|1863.16|1865.56|1864.76|1865.73|1865.2|1862.38|1861.74|1449
1600884900000|2020-09-23 18:15:00|1865.41|1864.91|1861.41|1860.91|1865.81|1865.31|1861.25|1860.7|1441
1600885200000|2020-09-23 18:20:00|1861.44|1860.94|1865.15|1864.35|1865.82|1865.03|1861.38|1860.76|1583
1600885500000|2020-09-23 18:25:00|1865.06|1864.26|1864.54|1863.74|1865.8|1865.18|1863.1|1862.36|1295
1600885800000|2020-09-23 18:30:00|1864.34|1863.84|1866.25|1865.75|1866.49|1865.94|1863.74|1863.06|1315
1600886100000|2020-09-23 18:35:00|1866.35|1865.85|1867.82|1867.32|1868.52|1867.72|1865.61|1865.03|1372
1600886400000|2020-09-23 18:40:00|1867.89|1867.39|1866.61|1865.81|1868|1867.39|1866.2|1865.49|1132
1600886700000|2020-09-23 18:45:00|1866.58|1865.78|1865.11|1864.31|1866.77|1866.14|1864.31|1863.64|1026
1600887000000|2020-09-23 18:50:00|1865.12|1864.32|1865.72|1864.92|1866.54|1865.88|1864.96|1864.32|1128
1600887300000|2020-09-23 18:55:00|1865.74|1864.94|1863.64|1862.84|1866.01|1865.22|1863.42|1862.8|1232
1600887600000|2020-09-23 19:00:00|1863.66|1862.86|1857.06|1856.26|1864.76|1864.2|1856.11|1855.51|1507
1600887900000|2020-09-23 19:05:00|1857.03|1856.23|1859.44|1858.94|1859.54|1859|1856.28|1855.48|1727
1600888200000|2020-09-23 19:10:00|1859.29|1858.79|1860.35|1859.85|1861.61|1860.95|1858.94|1858.14|1483
1600888500000|2020-09-23 19:15:00|1860.42|1859.62|1860.69|1859.89|1861.37|1860.87|1859.39|1858.77|1272
1600888800000|2020-09-23 19:20:00|1860.68|1859.88|1860.03|1859.23|1861.34|1860.76|1859.46|1858.76|1252
1600889100000|2020-09-23 19:25:00|1859.94|1859.14|1858.9|1858.4|1860.02|1859.44|1857.71|1857.06|1278
1600889400000|2020-09-23 19:30:00|1858.89|1858.39|1858.86|1858.36|1859.92|1859.42|1858.38|1857.78|1062
1600889700000|2020-09-23 19:35:00|1858.87|1858.37|1859.22|1858.72|1859.87|1859.3|1858.72|1858.14|1041
1600890000000|2020-09-23 19:40:00|1859.74|1859.24|1860.75|1860.25|1861.04|1860.41|1859.74|1859.24|1133
1600890300000|2020-09-23 19:45:00|1860.64|1860.14|1860.35|1859.85|1861.49|1860.84|1860.18|1859.59|1115
1600890600000|2020-09-23 19:50:00|1860.37|1859.87|1860.89|1860.39|1861.26|1860.61|1859.55|1859.05|1216
1600890900000|2020-09-23 19:55:00|1860.74|1860.24|1862.56|1861.76|1862.94|1862.28|1860.47|1859.92|1468
1600891200000|2020-09-23 20:00:00|1862.59|1861.79|1861.61|1861.11|1863.09|1862.47|1861.58|1861|667
1600891500000|2020-09-23 20:05:00|1861.62|1861.12|1862.16|1861.66|1862.33|1861.7|1861.31|1860.81|429
1600891800000|2020-09-23 20:10:00|1862.11|1861.61|1862.7|1861.9|1863.54|1862.85|1861.96|1861.38|524
1600892100000|2020-09-23 20:15:00|1862.69|1861.89|1860.6|1859.8|1862.91|1862.11|1860.59|1859.79|435
1600892400000|2020-09-23 20:20:00|1860.62|1859.82|1860.36|1859.56|1860.97|1860.17|1860.17|1859.45|355
1600892700000|2020-09-23 20:25:00|1860.33|1859.53|1859.95|1859.15|1861.45|1860.69|1859.81|1859.14|384
1600893000000|2020-09-23 20:30:00|1859.96|1859.16|1860.61|1859.81|1861.07|1860.52|1859.77|1858.97|530
1600893300000|2020-09-23 20:35:00|1860.6|1859.8|1862.13|1861.33|1862.17|1861.53|1860.39|1859.76|517
1600893600000|2020-09-23 20:40:00|1862.14|1861.34|1862.34|1861.54|1862.37|1861.57|1861.74|1860.94|372
1600893900000|2020-09-23 20:45:00|1862.33|1861.53|1862.55|1861.75|1862.65|1861.92|1861.89|1861.24|389
1600894200000|2020-09-23 20:50:00|1862.56|1861.76|1863.32|1862.52|1863.33|1862.53|1862.32|1861.57|419
1600894500000|2020-09-23 20:55:00|1863.31|1862.51|1863.65|1862.85|1865.15|1863.49|1863.28|1862.34|376
1600898400000|2020-09-23 22:00:00|1863.75|1862.95|1864.55|1863.75|1866.53|1864.9|1863.75|1862.46|634
1600898700000|2020-09-23 22:05:00|1864.45|1863.65|1863.54|1862.74|1865.31|1864.18|1863.28|1862.19|548
1600899000000|2020-09-23 22:10:00|1863.63|1862.83|1862.81|1862.01|1864.07|1862.94|1862.55|1861.19|487
1600899300000|2020-09-23 22:15:00|1863.07|1862.27|1861.69|1860.89|1863.07|1862.27|1861.15|1860.52|625
1600899600000|2020-09-23 22:20:00|1861.7|1860.9|1861.43|1860.63|1862.1|1861.3|1861.26|1860.49|346
1600899900000|2020-09-23 22:25:00|1861.42|1860.62|1861.33|1860.53|1861.81|1861.01|1860.39|1859.77|495
1600900200000|2020-09-23 22:30:00|1861.31|1860.51|1862.29|1861.49|1862.59|1861.79|1861.17|1860.37|492
1600900500000|2020-09-23 22:35:00|1862.27|1861.47|1860.92|1860.12|1862.8|1862|1860.74|1860.08|643
1600900800000|2020-09-23 22:40:00|1860.88|1860.08|1855.9|1855.1|1860.94|1860.14|1855.77|1854.97|1018
1600901100000|2020-09-23 22:45:00|1855.91|1855.11|1857.26|1856.46|1858.17|1857.37|1855.89|1855.09|909
1600901400000|2020-09-23 22:50:00|1857.27|1856.47|1860.05|1859.25|1860.16|1859.36|1857.26|1856.46|642
1600901700000|2020-09-23 22:55:00|1860.01|1859.21|1859.02|1858.22|1860.2|1859.4|1858.98|1858.18|541
1600902000000|2020-09-23 23:00:00|1859.28|1858.48|1860.07|1859.27|1861.01|1860.21|1858.79|1857.99|567
1600902300000|2020-09-23 23:05:00|1860.02|1859.22|1857.75|1856.95|1860.08|1859.28|1856.57|1855.77|759
1600902600000|2020-09-23 23:10:00|1857.82|1857.02|1856.95|1856.15|1857.83|1857.03|1855.9|1855.1|713
1600902900000|2020-09-23 23:15:00|1857.19|1856.39|1854.89|1854.09|1857.19|1856.39|1854.52|1853.72|900
1600903200000|2020-09-23 23:20:00|1854.95|1854.15|1855.66|1854.86|1856.36|1855.56|1854.23|1853.73|1040
1600903500000|2020-09-23 23:25:00|1855.69|1854.89|1855.09|1854.29|1856.3|1855.5|1854.68|1853.88|689
1600903800000|2020-09-23 23:30:00|1855.16|1854.36|1855.82|1855.02|1855.98|1855.18|1854.98|1854.18|690
1600904100000|2020-09-23 23:35:00|1855.85|1855.05|1855.58|1854.78|1856.33|1855.53|1854.1|1853.3|1015
1600904400000|2020-09-23 23:40:00|1855.64|1854.84|1858.53|1857.73|1858.95|1858.15|1854.86|1854.06|986
1600904700000|2020-09-23 23:45:00|1858.62|1857.82|1857.43|1856.93|1859.11|1858.31|1857.35|1856.55|817
1600905000000|2020-09-23 23:50:00|1857.38|1856.88|1855.93|1855.13|1857.94|1857.14|1855.68|1854.88|710
1600905300000|2020-09-23 23:55:00|1855.76|1854.96|1855.41|1854.61|1856.92|1856.12|1855.25|1854.45|774
1600905600000|2020-09-24 00:00:00|1855.37|1854.57|1858.69|1857.89|1859.15|1858.35|1855.29|1854.49|1127
1600905900000|2020-09-24 00:05:00|1858.71|1857.91|1859.7|1858.9|1860.48|1859.68|1857.72|1856.92|1173
1600906200000|2020-09-24 00:10:00|1859.68|1858.88|1859.84|1859.04|1859.87|1859.07|1858.33|1857.53|954
1600906500000|2020-09-24 00:15:00|1859.91|1859.11|1860.24|1859.44|1861.68|1860.82|1859.63|1858.83|1174
1600906800000|2020-09-24 00:20:00|1860.25|1859.45|1858.45|1857.65|1860.74|1859.94|1857.97|1857.17|1075
1600907100000|2020-09-24 00:25:00|1858.49|1857.69|1860.9|1860.1|1861.55|1860.75|1858.38|1857.58|967
1600907400000|2020-09-24 00:30:00|1860.88|1860.08|1859.17|1858.37|1860.95|1860.15|1858.08|1857.28|805
1600907700000|2020-09-24 00:35:00|1859.16|1858.36|1859.36|1858.56|1859.64|1858.84|1858.48|1857.68|664
1600908000000|2020-09-24 00:40:00|1859.41|1858.61|1858.6|1857.8|1860.32|1859.52|1857.96|1857.16|885
1600908300000|2020-09-24 00:45:00|1858.64|1857.84|1858.81|1858.01|1859.66|1858.86|1858.55|1857.75|646
1600908600000|2020-09-24 00:50:00|1858.79|1857.99|1860.28|1859.48|1861.27|1860.47|1858.67|1857.87|889
1600908900000|2020-09-24 00:55:00|1860.19|1859.39|1861.97|1861.17|1862.02|1861.37|1860.19|1859.39|908
1600909200000|2020-09-24 01:00:00|1861.98|1861.18|1865.32|1864.52|1865.45|1864.81|1861.06|1860.26|1714
1600909500000|2020-09-24 01:05:00|1865.28|1864.48|1862.43|1861.63|1865.41|1864.61|1862.05|1861.25|1214
1600909800000|2020-09-24 01:10:00|1862.44|1861.64|1861.88|1861.08|1862.61|1861.81|1861.06|1860.26|1161
1600910100000|2020-09-24 01:15:00|1861.82|1861.02|1864.69|1863.89|1865.01|1864.21|1861.8|1861|1258
1600910400000|2020-09-24 01:20:00|1864.67|1863.87|1868.54|1867.74|1868.66|1867.86|1863.49|1862.69|1343
1600910700000|2020-09-24 01:25:00|1868.5|1867.7|1867.84|1867.04|1869.4|1868.6|1867.45|1866.65|1236
1600911000000|2020-09-24 01:30:00|1867.93|1867.13|1867.49|1866.69|1869.04|1868.24|1866.61|1865.86|1268
1600911300000|2020-09-24 01:35:00|1867.39|1866.89|1867.01|1866.51|1868.57|1867.77|1866.78|1866.15|1202
1600911600000|2020-09-24 01:40:00|1867.02|1866.52|1864.84|1864.34|1867.48|1866.68|1864.38|1863.58|1253
1600911900000|2020-09-24 01:45:00|1864.82|1864.32|1863.53|1863.03|1865.08|1864.46|1863.49|1862.69|999
1600912200000|2020-09-24 01:50:00|1863.52|1863.02|1862.56|1861.76|1863.74|1863.14|1861.69|1861.11|1290
1600912500000|2020-09-24 01:55:00|1862.55|1861.75|1862.38|1861.88|1862.95|1862.15|1860.25|1859.53|1271
1600912800000|2020-09-24 02:00:00|1862.36|1861.86|1863.77|1862.97|1864.07|1863.27|1862.22|1861.59|1003
1600913100000|2020-09-24 02:05:00|1863.78|1862.98|1864.65|1863.85|1865.31|1864.51|1863.78|1862.98|817
1600913400000|2020-09-24 02:10:00|1864.66|1863.86|1862.77|1861.97|1865.14|1864.34|1862.55|1861.82|884
1600913700000|2020-09-24 02:15:00|1862.75|1861.95|1864.83|1864.03|1865.41|1864.61|1862.44|1861.78|892
1600914000000|2020-09-24 02:20:00|1864.84|1864.04|1864.98|1864.18|1865.48|1864.68|1863.81|1863.08|677
1600914300000|2020-09-24 02:25:00|1864.97|1864.17|1862.58|1861.78|1865.16|1864.36|1862.15|1861.6|893
1600914600000|2020-09-24 02:30:00|1862.6|1861.8|1860.93|1860.13|1862.69|1861.89|1859.19|1858.39|1434
1600914900000|2020-09-24 02:35:00|1860.92|1860.12|1861.18|1860.38|1861.95|1861.19|1858.84|1858.04|1446
1600915200000|2020-09-24 02:40:00|1861.09|1860.29|1859.88|1859.08|1862.11|1861.31|1859.28|1858.48|1076
1600915500000|2020-09-24 02:45:00|1859.91|1859.11|1859.59|1858.79|1860.75|1859.95|1858.73|1857.93|1221
1600915800000|2020-09-24 02:50:00|1859.56|1858.76|1858.9|1858.1|1860.02|1859.22|1858.6|1857.8|1061
1600916100000|2020-09-24 02:55:00|1858.86|1858.06|1860.41|1859.91|1860.77|1860.04|1858.86|1858.06|901
1600916400000|2020-09-24 03:00:00|1860.42|1859.92|1859.33|1858.83|1860.49|1859.99|1858|1857.5|1190
1600916700000|2020-09-24 03:05:00|1859.28|1858.78|1859.9|1859.1|1860.15|1859.53|1858.26|1857.64|1192
1600917000000|2020-09-24 03:10:00|1859.98|1859.18|1861.13|1860.63|1861.53|1860.91|1859.48|1858.85|1018
1600917300000|2020-09-24 03:15:00|1861.11|1860.61|1860.8|1860.3|1861.43|1860.78|1860.3|1859.68|853
1600917600000|2020-09-24 03:20:00|1860.78|1860.28|1859.42|1858.92|1861.4|1860.72|1858.87|1858.25|955
1600917900000|2020-09-24 03:25:00|1859.57|1858.77|1858.41|1857.91|1859.6|1858.8|1858.33|1857.66|904
1600918200000|2020-09-24 03:30:00|1858.56|1857.76|1858.86|1858.36|1859.57|1858.99|1858.33|1857.64|643
1600918500000|2020-09-24 03:35:00|1858.87|1858.37|1858.18|1857.38|1859.02|1858.4|1857.17|1856.54|731
1600918800000|2020-09-24 03:40:00|1858.21|1857.41|1856.69|1855.89|1859.24|1858.5|1856.47|1855.67|708
1600919100000|2020-09-24 03:45:00|1856.64|1855.84|1857.46|1856.66|1858.51|1857.71|1855.64|1855.02|901
1600919400000|2020-09-24 03:50:00|1857.47|1856.67|1855.56|1854.76|1857.63|1856.83|1855.23|1854.43|1031
1600919700000|2020-09-24 03:55:00|1855.68|1854.88|1856.63|1855.83|1856.74|1855.94|1855.15|1854.46|795
1600920000000|2020-09-24 04:00:00|1856.6|1855.8|1857.37|1856.57|1857.74|1856.94|1855.68|1855.06|700
1600920300000|2020-09-24 04:05:00|1857.36|1856.56|1857.87|1857.07|1858.08|1857.28|1856.9|1856.1|614
1600920600000|2020-09-24 04:10:00|1857.88|1857.08|1858.69|1857.89|1858.81|1858.17|1857.45|1856.65|554
1600920900000|2020-09-24 04:15:00|1858.6|1858.1|1857.78|1856.98|1858.8|1858.15|1857.54|1856.82|548
1600921200000|2020-09-24 04:20:00|1857.73|1856.93|1857.55|1856.75|1858.31|1857.51|1857.14|1856.34|490
1600921500000|2020-09-24 04:25:00|1857.54|1856.74|1856.35|1855.55|1857.6|1856.8|1855.95|1855.15|639
1600921800000|2020-09-24 04:30:00|1856.32|1855.52|1855.5|1855|1856.91|1856.11|1854.78|1854.22|923
1600922100000|2020-09-24 04:35:00|1855.45|1854.95|1855.05|1854.55|1856.53|1855.73|1854.49|1853.99|842
1600922400000|2020-09-24 04:40:00|1855.06|1854.56|1855.3|1854.5|1855.55|1854.97|1854.64|1854.12|939
1600922700000|2020-09-24 04:45:00|1855.23|1854.43|1855.38|1854.88|1855.56|1854.91|1854.76|1854.15|828
1600923000000|2020-09-24 04:50:00|1855.23|1854.73|1854.89|1854.39|1856.06|1855.37|1854.79|1854.03|807
1600923300000|2020-09-24 04:55:00|1855.06|1854.26|1852.11|1851.31|1855.16|1854.54|1851.04|1850.24|1391
1600923600000|2020-09-24 05:00:00|1852.06|1851.26|1853.38|1852.58|1853.59|1852.79|1851.36|1850.73|1387
1600923900000|2020-09-24 05:05:00|1853.15|1852.35|1853.5|1852.7|1854|1853.26|1852|1851.2|1148
1600924200000|2020-09-24 05:10:00|1853.58|1852.78|1853.14|1852.34|1853.62|1852.82|1852.06|1851.26|825
1600924500000|2020-09-24 05:15:00|1853.08|1852.28|1856.34|1855.54|1856.35|1855.55|1853.03|1852.23|1043
1600924800000|2020-09-24 05:20:00|1856.36|1855.56|1855.6|1854.8|1856.46|1855.66|1855.21|1854.47|707
1600925100000|2020-09-24 05:25:00|1855.59|1854.79|1854.86|1854.06|1855.74|1854.94|1854.68|1853.9|671
1600925400000|2020-09-24 05:30:00|1854.91|1854.11|1854.62|1853.82|1855.33|1854.83|1853.39|1852.59|1329
1600925700000|2020-09-24 05:35:00|1854.48|1853.68|1852.45|1851.65|1854.52|1853.72|1851.55|1850.8|1330
1600926000000|2020-09-24 05:40:00|1852.44|1851.64|1850.5|1849.7|1853.04|1852.24|1850.13|1849.33|1291
1600926300000|2020-09-24 05:45:00|1850.49|1849.69|1850.43|1849.93|1851.1|1850.3|1849.26|1848.64|1456
1600926600000|2020-09-24 05:50:00|1850.48|1849.98|1851.39|1850.89|1853.3|1852.5|1850.48|1849.98|1286
1600926900000|2020-09-24 05:55:00|1851.37|1850.87|1852.13|1851.33|1852.39|1851.8|1851.17|1850.65|1084
1600927200000|2020-09-24 06:00:00|1852.18|1851.38|1853.47|1852.67|1855.23|1854.43|1851.72|1850.92|1493
1600927500000|2020-09-24 06:05:00|1853.46|1852.66|1854.74|1853.94|1855.12|1854.32|1852.57|1851.78|1208
1600927800000|2020-09-24 06:10:00|1854.69|1853.89|1854.97|1854.17|1856.18|1855.38|1853.77|1852.97|1236
1600928100000|2020-09-24 06:15:00|1855.12|1854.32|1852.76|1851.96|1855.12|1854.32|1852.24|1851.67|1130
1600928400000|2020-09-24 06:20:00|1852.78|1851.98|1853.12|1852.32|1854.16|1853.36|1852.6|1851.8|1048
1600928700000|2020-09-24 06:25:00|1853.17|1852.37|1854.02|1853.22|1855.23|1854.43|1853.11|1852.31|1318
1600929000000|2020-09-24 06:30:00|1854.04|1853.24|1852.16|1851.66|1854.35|1853.55|1851.96|1851.16|1559
1600929300000|2020-09-24 06:35:00|1852.17|1851.67|1851.6|1851.1|1853.58|1852.83|1851.18|1850.57|1660
1600929600000|2020-09-24 06:40:00|1851.59|1851.09|1852.89|1852.09|1853.84|1853.13|1851.24|1850.6|1497
1600929900000|2020-09-24 06:45:00|1852.87|1852.07|1851.97|1851.17|1853.09|1852.49|1851.71|1851.08|1307
1600930200000|2020-09-24 06:50:00|1852.06|1851.26|1850.03|1849.23|1852.4|1851.76|1849.39|1848.61|1705
1600930500000|2020-09-24 06:55:00|1850.07|1849.27|1853.49|1852.69|1853.57|1852.93|1850.02|1849.22|1502
1600930800000|2020-09-24 07:00:00|1853.51|1852.71|1855.87|1855.07|1857.39|1856.59|1853.12|1852.5|1692
1600931100000|2020-09-24 07:05:00|1855.78|1854.98|1857.76|1857.26|1859.09|1858.32|1855.19|1854.56|1771
1600931400000|2020-09-24 07:10:00|1857.77|1857.27|1857.01|1856.21|1858.68|1858.06|1856.73|1855.93|1500
1600931700000|2020-09-24 07:15:00|1856.95|1856.15|1855.66|1854.86|1856.96|1856.16|1853.19|1852.54|1711
1600932000000|2020-09-24 07:20:00|1855.65|1854.85|1855.54|1855.04|1856.34|1855.72|1854.71|1853.91|1527
1600932300000|2020-09-24 07:25:00|1855.59|1855.09|1853.66|1852.86|1856.48|1855.87|1853.11|1852.31|1533
1600932600000|2020-09-24 07:30:00|1853.67|1852.87|1855.8|1855|1856.4|1855.6|1853.67|1852.87|1526
1600932900000|2020-09-24 07:35:00|1855.75|1854.95|1857.16|1856.66|1858.11|1857.36|1855.56|1854.76|1548
1600933200000|2020-09-24 07:40:00|1857.13|1856.63|1857.49|1856.69|1859.35|1858.55|1856.4|1855.6|1657
1600933500000|2020-09-24 07:45:00|1857.51|1856.71|1858.39|1857.89|1859.26|1858.46|1856.8|1856.3|1480
1600933800000|2020-09-24 07:50:00|1858.49|1857.99|1858.05|1857.25|1859.02|1858.38|1857.79|1857.13|1168
1600934100000|2020-09-24 07:55:00|1858.09|1857.29|1861.22|1860.42|1861.56|1860.87|1856.85|1856.05|1622
1600934400000|2020-09-24 08:00:00|1861.12|1860.62|1860.74|1860.24|1861.86|1861.06|1859.82|1859.02|1457
1600934700000|2020-09-24 08:05:00|1860.75|1860.25|1858.82|1858.02|1861.16|1860.51|1858.48|1857.89|1595
1600935000000|2020-09-24 08:10:00|1858.83|1858.03|1856.79|1856.29|1859.6|1858.98|1856.72|1856.1|1421
1600935300000|2020-09-24 08:15:00|1856.8|1856.3|1856.37|1855.87|1857.79|1856.99|1856.09|1855.47|1479
1600935600000|2020-09-24 08:20:00|1856.52|1855.72|1857.66|1857.16|1857.81|1857.21|1856.2|1855.55|1168
1600935900000|2020-09-24 08:25:00|1857.62|1857.12|1859.25|1858.45|1859.33|1858.71|1857.58|1856.84|1353
1600936200000|2020-09-24 08:30:00|1859.28|1858.48|1855.64|1855.14|1859.3|1858.73|1854.63|1853.89|1366
1600936500000|2020-09-24 08:35:00|1855.65|1855.15|1853.54|1852.74|1855.9|1855.24|1853.22|1852.45|1565
1600936800000|2020-09-24 08:40:00|1853.43|1852.63|1853.17|1852.67|1855.1|1854.3|1852.95|1852.36|1307
1600937100000|2020-09-24 08:45:00|1853.06|1852.56|1854.55|1854.05|1855.09|1854.29|1852.88|1852.36|1190
1600937400000|2020-09-24 08:50:00|1854.7|1853.9|1854.61|1853.81|1854.81|1854.17|1853.69|1853.09|1054
1600937700000|2020-09-24 08:55:00|1854.6|1853.8|1854.23|1853.43|1854.73|1854.08|1853.78|1853.23|961
1600938000000|2020-09-24 09:00:00|1854.21|1853.41|1853.11|1852.31|1855.3|1854.54|1853.06|1852.26|1442
1600938300000|2020-09-24 09:05:00|1853.1|1852.3|1852.29|1851.49|1853.77|1853.11|1851.6|1850.8|1529
1600938600000|2020-09-24 09:10:00|1852.33|1851.53|1852.48|1851.68|1852.87|1852.1|1851.64|1850.84|1108
1600938900000|2020-09-24 09:15:00|1852.51|1851.71|1850.99|1850.49|1853.94|1853.14|1850.9|1850.15|1366
1600939200000|2020-09-24 09:20:00|1851.01|1850.51|1853.33|1852.83|1854.8|1854|1851.01|1850.37|1253
1600939500000|2020-09-24 09:25:00|1853.31|1852.81|1851.53|1850.73|1854.26|1853.57|1851.26|1850.62|1175
1600939800000|2020-09-24 09:30:00|1851.57|1850.77|1850.1|1849.3|1852.52|1851.72|1849.47|1848.82|1448
1600940100000|2020-09-24 09:35:00|1850.08|1849.28|1850.81|1850.01|1850.93|1850.28|1849.09|1848.48|1227
1600940400000|2020-09-24 09:40:00|1850.65|1850.15|1851.47|1850.67|1851.93|1851.27|1850.41|1849.8|1217
1600940700000|2020-09-24 09:45:00|1851.44|1850.64|1851.54|1850.74|1851.57|1850.77|1850.38|1849.58|1120
1600941000000|2020-09-24 09:50:00|1851.46|1850.66|1849.38|1848.88|1851.65|1850.96|1849.08|1848.49|1178
1600941300000|2020-09-24 09:55:00|1849.34|1848.84|1852.66|1851.86|1852.74|1852.06|1849.33|1848.69|1280
1600941600000|2020-09-24 10:00:00|1852.69|1851.89|1853.41|1852.91|1854.35|1853.69|1852.56|1851.76|1346
1600941900000|2020-09-24 10:05:00|1853.43|1852.93|1854.74|1853.94|1854.74|1853.94|1852.56|1851.85|1352
1600942200000|2020-09-24 10:10:00|1854.69|1853.89|1854.78|1853.98|1855.54|1854.92|1853.57|1852.77|1346
1600942500000|2020-09-24 10:15:00|1854.74|1853.94|1854|1853.2|1854.74|1853.94|1852.94|1852.23|1200
1600942800000|2020-09-24 10:20:00|1854.02|1853.22|1854.35|1853.85|1854.61|1854.02|1853.88|1853.19|1052
1600943100000|2020-09-24 10:25:00|1854.36|1853.86|1855.46|1854.96|1855.52|1854.96|1853.34|1852.54|1099
1600943400000|2020-09-24 10:30:00|1855.38|1854.88|1854.53|1853.73|1855.79|1855.15|1853.97|1853.32|1168
1600943700000|2020-09-24 10:35:00|1854.55|1853.75|1854.37|1853.87|1854.74|1854.21|1853.2|1852.61|1017
1600944000000|2020-09-24 10:40:00|1854.38|1853.88|1853.45|1852.65|1854.68|1853.88|1852.53|1851.91|1237
1600944300000|2020-09-24 10:45:00|1853.46|1852.66|1856.27|1855.77|1857.07|1856.27|1852.89|1852.28|1629
1600944600000|2020-09-24 10:50:00|1856.26|1855.76|1856.74|1855.94|1857.18|1856.38|1855.72|1855.09|1385
1600944900000|2020-09-24 10:55:00|1856.75|1855.95|1857.75|1856.95|1858.13|1857.33|1855.6|1854.8|1542
1600945200000|2020-09-24 11:00:00|1857.74|1856.94|1859.07|1858.27|1859.07|1858.27|1856.95|1856.15|1304
1600945500000|2020-09-24 11:05:00|1859.06|1858.26|1858.21|1857.71|1859.06|1858.26|1856.89|1856.37|1316
1600945800000|2020-09-24 11:10:00|1858.24|1857.74|1859.14|1858.34|1859.33|1858.53|1857.76|1857.17|1234
1600946100000|2020-09-24 11:15:00|1859.05|1858.25|1857.73|1856.93|1859.12|1858.55|1857.31|1856.59|1175
1600946400000|2020-09-24 11:20:00|1857.7|1856.9|1855.96|1855.46|1857.72|1857.07|1855.85|1855.22|1464
1600946700000|2020-09-24 11:25:00|1856.15|1855.35|1857.88|1857.08|1858.02|1857.22|1855.22|1854.43|1490
1600947000000|2020-09-24 11:30:00|1857.89|1857.09|1859.18|1858.38|1859.59|1858.79|1857.34|1856.63|1559
1600947300000|2020-09-24 11:35:00|1859.14|1858.34|1859.61|1858.81|1860.09|1859.29|1858.93|1858.14|1277
1600947600000|2020-09-24 11:40:00|1859.6|1858.8|1858.48|1857.98|1860.02|1859.32|1858.37|1857.72|1273
1600947900000|2020-09-24 11:45:00|1858.46|1857.96|1858.42|1857.62|1858.68|1858.02|1857.41|1856.78|1111
1600948200000|2020-09-24 11:50:00|1858.41|1857.61|1858.84|1858.04|1858.93|1858.27|1856.73|1856.09|1203
1600948500000|2020-09-24 11:55:00|1858.7|1858.2|1858.55|1858.05|1859.93|1859.13|1858.39|1857.77|1299
1600948800000|2020-09-24 12:00:00|1858.51|1858.01|1857.52|1856.72|1858.78|1858.01|1856.02|1855.52|1505
1600949100000|2020-09-24 12:05:00|1857.45|1856.65|1857.7|1857.2|1858.47|1857.67|1856.17|1855.49|1570
1600949400000|2020-09-24 12:10:00|1857.63|1857.13|1858.98|1858.18|1859.93|1859.13|1857.23|1856.58|1455
1600949700000|2020-09-24 12:15:00|1858.97|1858.17|1861.36|1860.56|1861.52|1860.89|1858.66|1858.05|1636
1600950000000|2020-09-24 12:20:00|1861.29|1860.49|1857.37|1856.87|1861.89|1861.24|1857.03|1856.23|1714
1600950300000|2020-09-24 12:25:00|1857.53|1856.73|1858.62|1857.82|1859.39|1858.59|1857.25|1856.56|1490
1600950600000|2020-09-24 12:30:00|1858.71|1857.91|1858.14|1857.34|1861.21|1860.41|1856.7|1855.9|1909
1600950900000|2020-09-24 12:35:00|1858.1|1857.3|1855.68|1855.18|1858.88|1858.08|1855.17|1854.44|1960
1600951200000|2020-09-24 12:40:00|1855.65|1855.15|1853.69|1852.89|1856.11|1855.37|1853.58|1852.8|1775
1600951500000|2020-09-24 12:45:00|1853.67|1852.87|1852.62|1852.12|1854.58|1853.92|1852.53|1851.89|1693
1600951800000|2020-09-24 12:50:00|1852.56|1852.06|1854.4|1853.6|1856.25|1855.45|1852.01|1851.4|1758
1600952100000|2020-09-24 12:55:00|1854.43|1853.63|1855.8|1855.3|1856.41|1855.81|1853.86|1853.06|1528
1600952400000|2020-09-24 13:00:00|1855.9|1855.4|1853.82|1853.32|1857.22|1856.42|1853.57|1852.97|1811
1600952700000|2020-09-24 13:05:00|1853.8|1853.3|1857.51|1856.71|1857.95|1857.15|1852.6|1851.97|1918
1600953000000|2020-09-24 13:10:00|1857.49|1856.69|1854.24|1853.44|1858.54|1857.87|1854.09|1853.29|1715
1600953300000|2020-09-24 13:15:00|1854.19|1853.39|1854.41|1853.61|1856.76|1856.09|1853.37|1852.57|1629
1600953600000|2020-09-24 13:20:00|1854.48|1853.68|1856.99|1856.19|1857.31|1856.51|1853.74|1852.94|1651
1600953900000|2020-09-24 13:25:00|1856.97|1856.17|1858.06|1857.26|1858.87|1858.16|1856.8|1856.02|1664
1600954200000|2020-09-24 13:30:00|1858.05|1857.25|1855.49|1854.69|1860.08|1859.28|1854.04|1853.24|2039
1600954500000|2020-09-24 13:35:00|1855.41|1854.61|1853.21|1852.41|1857.62|1856.82|1853.04|1852.24|2082
1600954800000|2020-09-24 13:40:00|1853.2|1852.4|1852.64|1851.84|1854.56|1853.83|1851.9|1851.1|1828
1600955100000|2020-09-24 13:45:00|1852.62|1851.82|1858.42|1857.62|1859.14|1858.34|1851.38|1850.58|1958
1600955400000|2020-09-24 13:50:00|1858.43|1857.63|1860.96|1860.16|1861.3|1860.5|1858.41|1857.61|1955
1600955700000|2020-09-24 13:55:00|1860.95|1860.15|1861.22|1860.42|1861.68|1861.18|1858.78|1857.98|1858
1600956000000|2020-09-24 14:00:00|1861.17|1860.37|1863.05|1862.55|1863.63|1863.11|1860.52|1859.72|2097
1600956300000|2020-09-24 14:05:00|1863.08|1862.58|1864.2|1863.4|1864.45|1863.84|1861.72|1861.16|2057
1600956600000|2020-09-24 14:10:00|1864.12|1863.32|1860.18|1859.38|1864.21|1863.66|1859.99|1859.19|1991
1600956900000|2020-09-24 14:15:00|1860.19|1859.39|1858.67|1857.87|1862.07|1861.56|1858.29|1857.62|1927
1600957200000|2020-09-24 14:20:00|1858.65|1857.85|1857.96|1857.16|1860.09|1859.46|1857.52|1856.97|1864
1600957500000|2020-09-24 14:25:00|1857.99|1857.19|1858.73|1857.93|1858.87|1858.07|1857.11|1856.36|1745
1600957800000|2020-09-24 14:30:00|1858.7|1857.9|1854.94|1854.14|1858.88|1858.08|1854.37|1853.75|1844
1600958100000|2020-09-24 14:35:00|1854.93|1854.13|1856.34|1855.84|1857|1856.33|1854.43|1853.84|1880
1600958400000|2020-09-24 14:40:00|1856.35|1855.85|1857.77|1857.27|1859.49|1858.87|1855.76|1855.25|1911
1600958700000|2020-09-24 14:45:00|1858.06|1857.56|1857.93|1857.43|1859.37|1858.87|1856.99|1856.37|1836
1600959000000|2020-09-24 14:50:00|1857.99|1857.49|1859.08|1858.58|1860.05|1859.4|1856.32|1855.72|1703
1600959300000|2020-09-24 14:55:00|1859.07|1858.57|1860.8|1860|1861.29|1860.79|1857.76|1856.96|1842
1600959600000|2020-09-24 15:00:00|1860.82|1860.02|1859.69|1858.89|1862.03|1861.47|1859.27|1858.61|1804
1600959900000|2020-09-24 15:05:00|1859.72|1858.92|1860.39|1859.59|1861.02|1860.43|1858.82|1858.05|1652
1600960200000|2020-09-24 15:10:00|1860.38|1859.58|1864.08|1863.28|1864.26|1863.46|1860|1859.2|1770
1600960500000|2020-09-24 15:15:00|1864.13|1863.33|1863.14|1862.34|1865.19|1864.41|1862.59|1861.94|1869
1600960800000|2020-09-24 15:20:00|1863.16|1862.36|1864.95|1864.45|1866.21|1865.6|1862.65|1861.94|1776
1600961100000|2020-09-24 15:25:00|1864.98|1864.48|1866.09|1865.59|1867.85|1867.3|1864.76|1864.16|1768
1600961400000|2020-09-24 15:30:00|1866.06|1865.56|1866.91|1866.11|1868.18|1867.42|1865.5|1864.83|1650
1600961700000|2020-09-24 15:35:00|1866.93|1866.13|1868.46|1867.66|1868.84|1868.04|1866.6|1865.96|1632
1600962000000|2020-09-24 15:40:00|1868.47|1867.67|1868.75|1868.25|1869.95|1869.15|1867.91|1867.3|1718
1600962300000|2020-09-24 15:45:00|1868.77|1868.27|1866.11|1865.61|1869.59|1868.94|1865.83|1865.19|1632
1600962600000|2020-09-24 15:50:00|1866.07|1865.57|1868.55|1868.05|1869.16|1868.56|1866.06|1865.34|1485
1600962900000|2020-09-24 15:55:00|1868.57|1868.07|1871.58|1870.78|1871.58|1870.78|1867.78|1867.14|1720
1600963200000|2020-09-24 16:00:00|1871.52|1870.72|1872.11|1871.31|1872.89|1872.15|1870.46|1869.89|1713
1600963500000|2020-09-24 16:05:00|1872.12|1871.32|1872.64|1871.84|1873.67|1872.89|1871.58|1870.87|1646
1600963800000|2020-09-24 16:10:00|1872.68|1871.88|1870.84|1870.04|1872.8|1872.06|1870.72|1869.92|1448
1600964100000|2020-09-24 16:15:00|1870.86|1870.06|1870.48|1869.98|1873.25|1872.61|1870.1|1869.46|1757
1600964400000|2020-09-24 16:20:00|1870.45|1869.95|1870.74|1870.24|1871.66|1871.13|1869.8|1869.15|1502
1600964700000|2020-09-24 16:25:00|1870.91|1870.41|1869.37|1868.87|1872.96|1872.34|1869.17|1868.61|1528
1600965000000|2020-09-24 16:30:00|1869.5|1869|1869.99|1869.49|1870.35|1869.74|1868.51|1867.87|1499
1600965300000|2020-09-24 16:35:00|1870.03|1869.53|1868.99|1868.19|1870.44|1869.71|1868.38|1867.58|1488
1600965600000|2020-09-24 16:40:00|1868.96|1868.16|1870.96|1870.16|1871.12|1870.56|1868.77|1867.97|1238
1600965900000|2020-09-24 16:45:00|1870.99|1870.19|1869.4|1868.9|1870.99|1870.19|1868.46|1867.79|1279
1600966200000|2020-09-24 16:50:00|1869.45|1868.95|1869.76|1868.96|1870.26|1869.61|1868.68|1867.88|1296
1600966500000|2020-09-24 16:55:00|1869.77|1868.97|1870.9|1870.4|1871.57|1870.94|1869.09|1868.45|1326
1600966800000|2020-09-24 17:00:00|1870.89|1870.39|1871.54|1870.74|1871.85|1871.19|1870.68|1870.02|1278
1600967100000|2020-09-24 17:05:00|1871.49|1870.69|1870.83|1870.03|1871.52|1870.72|1869.94|1869.23|1336
1600967400000|2020-09-24 17:10:00|1870.81|1870.01|1873.43|1872.93|1873.69|1873|1870.75|1869.95|1513
1600967700000|2020-09-24 17:15:00|1873.42|1872.92|1871.96|1871.16|1874.79|1874.04|1871.16|1870.46|1628
1600968000000|2020-09-24 17:20:00|1871.97|1871.17|1874.5|1873.7|1874.75|1874.1|1871.92|1871.12|1541
1600968300000|2020-09-24 17:25:00|1874.49|1873.69|1873.98|1873.18|1875.96|1875.16|1873.2|1872.4|1559
1600968600000|2020-09-24 17:30:00|1874.15|1873.35|1875.99|1875.19|1876.05|1875.4|1874.03|1873.23|1491
1600968900000|2020-09-24 17:35:00|1875.97|1875.17|1874.64|1874.14|1876.03|1875.37|1873|1872.3|1547
1600969200000|2020-09-24 17:40:00|1874.65|1874.15|1876.58|1876.08|1876.83|1876.1|1873.52|1872.99|1450
1600969500000|2020-09-24 17:45:00|1876.62|1875.82|1874.94|1874.44|1877|1876.36|1874.89|1874.19|1529
1600969800000|2020-09-24 17:50:00|1874.96|1874.46|1876.35|1875.55|1877.35|1876.84|1874.79|1874.2|1524
1600970100000|2020-09-24 17:55:00|1876.37|1875.57|1873.04|1872.54|1876.38|1875.68|1872.94|1872.36|1489
1600970400000|2020-09-24 18:00:00|1872.99|1872.49|1873.12|1872.62|1874.56|1873.76|1872.53|1871.92|1490
1600970700000|2020-09-24 18:05:00|1873.18|1872.68|1871.28|1870.78|1873.71|1873.08|1871.25|1870.75|1366
1600971000000|2020-09-24 18:10:00|1871.27|1870.77|1869.61|1869.11|1871.29|1870.79|1869.31|1868.72|1333
1600971300000|2020-09-24 18:15:00|1869.62|1869.12|1868.77|1868.27|1871.99|1871.36|1868.45|1867.65|1500
1600971600000|2020-09-24 18:20:00|1868.74|1868.24|1868.36|1867.86|1869.58|1868.96|1867.95|1867.28|1269
1600971900000|2020-09-24 18:25:00|1868.37|1867.87|1866.78|1865.98|1868.89|1868.36|1866.56|1865.76|1314
1600972200000|2020-09-24 18:30:00|1866.75|1865.95|1869.76|1868.96|1870.02|1869.3|1866.75|1865.95|1376
1600972500000|2020-09-24 18:35:00|1869.77|1868.97|1869.02|1868.22|1870.58|1869.78|1868.32|1867.82|1087
1600972800000|2020-09-24 18:40:00|1869.15|1868.35|1870.52|1869.72|1870.81|1870.31|1868.76|1868|1031
1600973100000|2020-09-24 18:45:00|1870.51|1869.71|1866.51|1865.71|1870.6|1869.99|1866.15|1865.35|1430
1600973400000|2020-09-24 18:50:00|1866.4|1865.6|1863.92|1863.12|1866.83|1866.03|1863.8|1863.08|1286
1600973700000|2020-09-24 18:55:00|1864.12|1863.32|1862.83|1862.33|1864.93|1864.27|1862.21|1861.65|1554
1600974000000|2020-09-24 19:00:00|1862.85|1862.35|1863.84|1863.34|1864.9|1864.24|1862.41|1861.72|1529
1600974300000|2020-09-24 19:05:00|1863.89|1863.39|1866.26|1865.76|1866.52|1865.94|1863.82|1863.21|1379
1600974600000|2020-09-24 19:10:00|1866.31|1865.81|1866.12|1865.62|1866.66|1866.06|1864.38|1863.65|1250
1600974900000|2020-09-24 19:15:00|1866.2|1865.7|1865.61|1864.81|1867.47|1866.67|1865.48|1864.68|1141
1600975200000|2020-09-24 19:20:00|1865.59|1864.79|1863.49|1862.69|1866.19|1865.39|1862.02|1861.33|1393
1600975500000|2020-09-24 19:25:00|1863.46|1862.66|1863.13|1862.33|1864.06|1863.44|1862.17|1861.6|1446
1600975800000|2020-09-24 19:30:00|1863.15|1862.35|1864.2|1863.4|1864.8|1864.16|1862.21|1861.65|1305
1600976100000|2020-09-24 19:35:00|1864.08|1863.58|1865.81|1865.01|1865.94|1865.25|1862.27|1861.69|1124
1600976400000|2020-09-24 19:40:00|1865.73|1864.93|1866.3|1865.5|1866.79|1866.14|1865.54|1864.78|1261
1600976700000|2020-09-24 19:45:00|1866.36|1865.56|1866.77|1865.97|1867.83|1867.19|1866.17|1865.44|1079
1600977000000|2020-09-24 19:50:00|1866.65|1865.85|1869.16|1868.66|1869.49|1868.8|1866.48|1865.76|1420
1600977300000|2020-09-24 19:55:00|1869.12|1868.62|1868.94|1868.44|1870.02|1869.39|1868.29|1867.71|1324
1600977600000|2020-09-24 20:00:00|1869.12|1868.62|1869.43|1868.93|1870.22|1869.68|1868.92|1868.31|597
1600977900000|2020-09-24 20:05:00|1869.44|1868.94|1870.3|1869.8|1871.1|1870.6|1869.21|1868.69|662
1600978200000|2020-09-24 20:10:00|1870.44|1869.64|1870.16|1869.66|1870.95|1870.19|1869.87|1869.29|723
1600978500000|2020-09-24 20:15:00|1870.11|1869.61|1870.93|1870.13|1871.58|1871.04|1870.11|1869.48|729
1600978800000|2020-09-24 20:20:00|1870.96|1870.16|1871.05|1870.25|1871.36|1870.64|1870.13|1869.48|392
1600979100000|2020-09-24 20:25:00|1871.07|1870.27|1870.67|1869.87|1871.48|1870.71|1870.35|1869.55|322
1600979400000|2020-09-24 20:30:00|1870.66|1869.86|1870.24|1869.44|1871.27|1870.47|1869.78|1869.15|451
1600979700000|2020-09-24 20:35:00|1870.25|1869.45|1869.53|1868.73|1870.31|1869.51|1869.4|1868.6|303
1600980000000|2020-09-24 20:40:00|1869.51|1868.71|1869.48|1868.68|1869.73|1868.93|1869.02|1868.22|263
1600980300000|2020-09-24 20:45:00|1869.45|1868.65|1868.84|1868.04|1869.6|1868.8|1868.21|1867.67|307
1600980600000|2020-09-24 20:50:00|1868.79|1867.99|1869.14|1868.34|1869.27|1868.47|1868.34|1867.6|280
1600980900000|2020-09-24 20:55:00|1868.8|1868|1868.16|1867.36|1869.35|1868.55|1867.92|1866.74|323
1600984800000|2020-09-24 22:00:00|1869|1868.2|1870.29|1869.49|1871.03|1870.23|1868.93|1868.13|537
1600985100000|2020-09-24 22:05:00|1870.3|1869.5|1870.71|1869.91|1870.9|1870.1|1870.12|1869.32|348
1600985400000|2020-09-24 22:10:00|1870.6|1869.8|1871|1870.2|1871.98|1871.18|1870.6|1869.8|559
1600985700000|2020-09-24 22:15:00|1871.01|1870.21|1870.51|1870.01|1871.45|1870.65|1870.17|1869.64|304
1600986000000|2020-09-24 22:20:00|1870.6|1869.8|1870.65|1869.85|1871.13|1870.39|1870.29|1869.49|343
1600986300000|2020-09-24 22:25:00|1870.61|1869.81|1869.93|1869.13|1870.82|1870.02|1869.81|1869.11|315
1600986600000|2020-09-24 22:30:00|1869.94|1869.14|1869.53|1868.73|1869.96|1869.38|1868.99|1868.33|534
1600986900000|2020-09-24 22:35:00|1869.44|1868.94|1868.48|1867.68|1869.64|1869.07|1868.11|1867.46|466
1600987200000|2020-09-24 22:40:00|1868.52|1867.72|1868.12|1867.32|1868.86|1868.06|1867.82|1867.02|357
1600987500000|2020-09-24 22:45:00|1868.13|1867.33|1868.47|1867.67|1869.45|1868.65|1868.13|1867.33|318
1600987800000|2020-09-24 22:50:00|1868.46|1867.66|1868.52|1867.72|1868.89|1868.09|1868.26|1867.46|263
1600988100000|2020-09-24 22:55:00|1868.54|1867.74|1868.05|1867.25|1868.82|1868.02|1867.92|1867.12|284
1600988400000|2020-09-24 23:00:00|1868.07|1867.27|1867.79|1866.99|1868.25|1867.45|1866.92|1866.12|382
1600988700000|2020-09-24 23:05:00|1867.78|1866.98|1868.68|1867.88|1868.9|1868.12|1867.75|1866.95|288
1600989000000|2020-09-24 23:10:00|1868.73|1867.93|1869.15|1868.35|1869.2|1868.42|1868.71|1867.91|254
1600989300000|2020-09-24 23:15:00|1869.12|1868.32|1869.87|1869.07|1869.96|1869.16|1868.97|1868.17|302
1600989600000|2020-09-24 23:20:00|1869.86|1869.06|1869.15|1868.35|1870|1869.2|1869.01|1868.21|263
1600989900000|2020-09-24 23:25:00|1869.13|1868.33|1868.98|1868.18|1869.67|1869.01|1868.74|1867.94|260
1600990200000|2020-09-24 23:30:00|1868.99|1868.19|1869.52|1868.72|1869.71|1869|1868.71|1867.91|259
1600990500000|2020-09-24 23:35:00|1869.49|1868.69|1869.06|1868.26|1869.81|1869.01|1869.02|1868.22|245
1600990800000|2020-09-24 23:40:00|1869.05|1868.25|1869.31|1868.51|1869.73|1868.97|1868.88|1868.08|282
1600991100000|2020-09-24 23:45:00|1869.4|1868.6|1868.37|1867.57|1869.43|1868.63|1868.08|1867.28|471
1600991400000|2020-09-24 23:50:00|1868.38|1867.58|1867.91|1867.11|1868.73|1867.93|1867.49|1866.69|472
1600991700000|2020-09-24 23:55:00|1867.86|1867.06|1868.35|1867.55|1868.52|1867.87|1867.74|1866.94|425
1600992000000|2020-09-25 00:00:00|1868.32|1867.52|1867.27|1866.47|1870|1869.2|1866.7|1865.9|1009
1600992300000|2020-09-25 00:05:00|1867.2|1866.4|1868.04|1867.24|1868.2|1867.48|1866.38|1865.58|735
1600992600000|2020-09-25 00:10:00|1868.11|1867.31|1867.75|1866.95|1868.46|1867.66|1867.62|1866.82|557
1600992900000|2020-09-25 00:15:00|1867.78|1866.98|1867.3|1866.5|1868.06|1867.26|1866.69|1865.89|616
1600993200000|2020-09-25 00:20:00|1867.31|1866.51|1865.83|1865.03|1867.46|1866.82|1865.6|1864.93|612
1600993500000|2020-09-25 00:25:00|1865.9|1865.1|1865.89|1865.09|1866.26|1865.47|1865.31|1864.58|569
1600993800000|2020-09-25 00:30:00|1865.88|1865.08|1866.58|1866.08|1867|1866.2|1865.52|1864.81|569
1600994100000|2020-09-25 00:35:00|1866.64|1866.14|1867.45|1866.65|1867.58|1866.92|1866.52|1865.75|551
1600994400000|2020-09-25 00:40:00|1867.52|1866.72|1867.98|1867.18|1868.37|1867.57|1867.21|1866.58|514
1600994700000|2020-09-25 00:45:00|1868.13|1867.33|1868.57|1867.77|1868.92|1868.12|1867.63|1866.83|524
1600995000000|2020-09-25 00:50:00|1868.53|1867.73|1868.38|1867.58|1868.6|1867.8|1867.57|1866.77|654
1600995300000|2020-09-25 00:55:00|1868.3|1867.5|1868.31|1867.51|1869.25|1868.55|1868.24|1867.44|655
1600995600000|2020-09-25 01:00:00|1868.3|1867.5|1868.76|1867.96|1870.16|1869.46|1867.06|1866.26|1340
1600995900000|2020-09-25 01:05:00|1868.77|1867.97|1863.59|1862.79|1869.15|1868.35|1863.59|1862.79|1337
1600996200000|2020-09-25 01:10:00|1863.63|1862.83|1865.44|1864.64|1865.93|1865.3|1863.63|1862.83|1077
1600996500000|2020-09-25 01:15:00|1865.42|1864.62|1866.82|1866.02|1867.5|1866.85|1865.31|1864.51|1050
1600996800000|2020-09-25 01:20:00|1866.72|1866.22|1866.29|1865.49|1867.97|1867.18|1865.81|1865.13|1085
1600997100000|2020-09-25 01:25:00|1866.21|1865.41|1865.66|1864.86|1867.43|1866.64|1865.41|1864.61|918
1600997400000|2020-09-25 01:30:00|1865.64|1864.84|1862.99|1862.49|1866.13|1865.49|1862.69|1862.01|1346
1600997700000|2020-09-25 01:35:00|1863.11|1862.61|1863.47|1862.97|1864.3|1863.72|1862.59|1862.03|1243
1600998000000|2020-09-25 01:40:00|1863.59|1863.09|1864.16|1863.66|1864.58|1863.82|1862.2|1861.7|1020
1600998300000|2020-09-25 01:45:00|1864.11|1863.61|1864.89|1864.09|1865.01|1864.45|1863.62|1863.08|948
1600998600000|2020-09-25 01:50:00|1864.66|1864.16|1865.14|1864.34|1865.49|1864.91|1864.3|1863.76|811
1600998900000|2020-09-25 01:55:00|1865.18|1864.38|1864.41|1863.61|1865.53|1864.73|1863.96|1863.36|897
1600999200000|2020-09-25 02:00:00|1864.24|1863.74|1864.43|1863.63|1865.14|1864.5|1863.6|1863.1|1026
1600999500000|2020-09-25 02:05:00|1864.44|1863.64|1865.52|1865.02|1865.9|1865.24|1863.89|1863.24|955
1600999800000|2020-09-25 02:10:00|1865.55|1865.05|1865.84|1865.34|1866.05|1865.43|1865.32|1864.73|658
1601000100000|2020-09-25 02:15:00|1866.05|1865.25|1867.8|1867.3|1868|1867.31|1865.78|1865.17|786
1601000400000|2020-09-25 02:20:00|1867.97|1867.17|1867.2|1866.7|1867.97|1867.42|1867.13|1866.51|627
1601000700000|2020-09-25 02:25:00|1867.36|1866.56|1866.61|1866.11|1867.98|1867.41|1866.48|1865.9|587
1601001000000|2020-09-25 02:30:00|1866.79|1866.29|1867|1866.2|1867.79|1866.99|1865.93|1865.43|804
1601001300000|2020-09-25 02:35:00|1866.99|1866.19|1866.46|1865.66|1866.99|1866.25|1865.86|1865.27|622
1601001600000|2020-09-25 02:40:00|1866.48|1865.68|1867.57|1866.77|1868.2|1867.58|1866.45|1865.68|689
1601001900000|2020-09-25 02:45:00|1867.51|1866.71|1869.25|1868.45|1869.43|1868.63|1867.51|1866.71|865
1601002200000|2020-09-25 02:50:00|1869.24|1868.44|1868.36|1867.56|1869.52|1868.87|1868.2|1867.4|703
1601002500000|2020-09-25 02:55:00|1868.35|1867.55|1867.93|1867.13|1868.71|1867.94|1867.45|1866.8|769
1601002800000|2020-09-25 03:00:00|1867.91|1867.11|1868.07|1867.57|1868.86|1868.19|1867.76|1867.11|735
1601003100000|2020-09-25 03:05:00|1868.21|1867.41|1868.51|1867.71|1869.23|1868.64|1867.84|1867.22|726
1601003400000|2020-09-25 03:10:00|1868.54|1867.74|1868.76|1867.96|1869.3|1868.67|1868.48|1867.73|695
1601003700000|2020-09-25 03:15:00|1868.79|1867.99|1869.74|1868.94|1870.28|1869.48|1868.74|1867.94|693
1601004000000|2020-09-25 03:20:00|1869.76|1868.96|1869.46|1868.96|1870.21|1869.58|1869.25|1868.67|728
1601004300000|2020-09-25 03:25:00|1869.45|1868.95|1870.67|1870.17|1871.08|1870.52|1869.37|1868.72|855
1601004600000|2020-09-25 03:30:00|1870.82|1870.02|1870.7|1870.2|1871.13|1870.49|1870.31|1869.65|526
1601004900000|2020-09-25 03:35:00|1870.67|1870.17|1870.9|1870.4|1871.08|1870.49|1870.21|1869.63|582
1601005200000|2020-09-25 03:40:00|1871.05|1870.25|1870.1|1869.6|1871.07|1870.45|1869.85|1869.25|560
1601005500000|2020-09-25 03:45:00|1870.09|1869.59|1870.55|1869.75|1870.66|1869.99|1869.77|1869.24|464
1601005800000|2020-09-25 03:50:00|1870.54|1869.74|1869.66|1869.16|1870.54|1869.74|1869.52|1868.87|515
1601006100000|2020-09-25 03:55:00|1869.63|1869.13|1869.48|1868.98|1870.06|1869.41|1868.94|1868.28|759
1601006400000|2020-09-25 04:00:00|1869.52|1869.02|1869.18|1868.68|1869.7|1869.02|1868.85|1868.26|487
1601006700000|2020-09-25 04:05:00|1869.2|1868.7|1870.25|1869.45|1870.56|1869.93|1869.2|1868.59|620
1601007000000|2020-09-25 04:10:00|1870.28|1869.48|1869.97|1869.17|1870.5|1869.92|1869.65|1869.09|429
1601007300000|2020-09-25 04:15:00|1869.96|1869.16|1870.57|1869.77|1870.85|1870.2|1869.67|1869.12|498
1601007600000|2020-09-25 04:20:00|1870.56|1869.76|1871.6|1870.8|1871.8|1871|1870.41|1869.74|563
1601007900000|2020-09-25 04:25:00|1871.77|1870.97|1871.83|1871.03|1872.17|1871.37|1871.4|1870.7|552
1601008200000|2020-09-25 04:30:00|1871.63|1871.13|1872.23|1871.73|1872.42|1871.81|1870.99|1870.38|696
1601008500000|2020-09-25 04:35:00|1872.27|1871.77|1871.47|1870.97|1872.38|1871.77|1871.33|1870.71|608
1601008800000|2020-09-25 04:40:00|1871.52|1871.02|1872.03|1871.23|1872.69|1872.02|1871.4|1870.75|642
1601009100000|2020-09-25 04:45:00|1872.02|1871.22|1871.76|1870.96|1872.42|1871.62|1871.63|1870.95|464
1601009400000|2020-09-25 04:50:00|1871.85|1871.05|1872.97|1872.17|1873.27|1872.56|1871.72|1870.99|717
1601009700000|2020-09-25 04:55:00|1873|1872.2|1873.52|1872.72|1873.87|1873.07|1872.52|1871.86|686
1601010000000|2020-09-25 05:00:00|1873.5|1872.7|1872.03|1871.53|1874.41|1873.61|1871.84|1871.15|854
1601010300000|2020-09-25 05:05:00|1871.93|1871.43|1871.82|1871.02|1872.27|1871.56|1871.48|1870.69|683
1601010600000|2020-09-25 05:10:00|1871.81|1871.01|1872.46|1871.66|1872.89|1872.2|1871.78|1870.98|586
1601010900000|2020-09-25 05:15:00|1872.47|1871.67|1872.95|1872.15|1873.06|1872.32|1872.28|1871.48|616
1601011200000|2020-09-25 05:20:00|1872.85|1872.05|1873.39|1872.89|1873.63|1872.98|1872.61|1871.87|753
1601011500000|2020-09-25 05:25:00|1873.44|1872.94|1872.64|1871.84|1873.6|1872.94|1872.16|1871.36|731
1601011800000|2020-09-25 05:30:00|1872.62|1871.82|1872.34|1871.54|1872.93|1872.15|1871.46|1870.92|1118
1601012100000|2020-09-25 05:35:00|1872.33|1871.53|1871.41|1870.61|1873.02|1872.22|1871.22|1870.55|919
1601012400000|2020-09-25 05:40:00|1871.4|1870.6|1870.23|1869.73|1871.8|1871.17|1870.05|1869.41|940
1601012700000|2020-09-25 05:45:00|1870.26|1869.76|1868.9|1868.4|1870.76|1870.15|1867.82|1867.17|1142
1601013000000|2020-09-25 05:50:00|1868.75|1868.25|1868.89|1868.39|1869.38|1868.65|1868.14|1867.52|987
1601013300000|2020-09-25 05:55:00|1868.9|1868.4|1867.53|1866.73|1869.3|1868.67|1866.99|1866.32|957
1601013600000|2020-09-25 06:00:00|1867.26|1866.76|1868.22|1867.72|1868.52|1867.92|1867.03|1866.53|986
1601013900000|2020-09-25 06:05:00|1868.3|1867.8|1869.76|1869.26|1870.38|1869.85|1868.18|1867.48|917
1601014200000|2020-09-25 06:10:00|1869.91|1869.11|1868.9|1868.1|1869.93|1869.39|1868.66|1868.1|1011
1601014500000|2020-09-25 06:15:00|1868.81|1868.01|1867.04|1866.24|1869.1|1868.51|1866.69|1866.16|1087
1601014800000|2020-09-25 06:20:00|1866.83|1866.33|1868.2|1867.4|1868.41|1867.73|1866.45|1865.79|1047
1601015100000|2020-09-25 06:25:00|1868.22|1867.42|1869.69|1869.19|1869.71|1869.21|1868.05|1867.42|795
1601015400000|2020-09-25 06:30:00|1869.82|1869.02|1869.72|1869.22|1870.66|1870.12|1869.36|1868.79|895
1601015700000|2020-09-25 06:35:00|1869.73|1869.23|1870.99|1870.49|1871.83|1871.23|1869.4|1868.76|1088
1601016000000|2020-09-25 06:40:00|1870.98|1870.48|1871.18|1870.68|1872.11|1871.47|1870.4|1869.83|1049
1601016300000|2020-09-25 06:45:00|1871.21|1870.71|1872.74|1871.94|1873|1872.28|1871.11|1870.5|1156
1601016600000|2020-09-25 06:50:00|1872.71|1871.91|1873.68|1873.18|1874.03|1873.41|1872.48|1871.83|1329
1601016900000|2020-09-25 06:55:00|1873.71|1873.21|1874.06|1873.56|1874.28|1873.63|1872.86|1872.18|1224
1601017200000|2020-09-25 07:00:00|1874.09|1873.59|1871.45|1870.95|1874.6|1873.94|1871.37|1870.76|1492
1601017500000|2020-09-25 07:05:00|1871.42|1870.92|1870.75|1870.25|1872.03|1871.41|1869.33|1868.8|1434
1601017800000|2020-09-25 07:10:00|1870.88|1870.38|1872.37|1871.87|1872.7|1872.16|1869.17|1868.66|1436
1601018100000|2020-09-25 07:15:00|1872.42|1871.92|1872.55|1872.05|1873.15|1872.57|1871.56|1870.96|1293
1601018400000|2020-09-25 07:20:00|1872.58|1872.08|1873.13|1872.63|1873.89|1873.24|1871.85|1871.2|1315
1601018700000|2020-09-25 07:25:00|1873.11|1872.61|1875.08|1874.58|1875.34|1874.75|1873|1872.5|1401
1601019000000|2020-09-25 07:30:00|1875.06|1874.56|1873.68|1873.18|1875.53|1875.03|1873.65|1873.01|1471
1601019300000|2020-09-25 07:35:00|1873.67|1873.17|1874.54|1874.04|1874.88|1874.38|1873.58|1873.08|1042
1601019600000|2020-09-25 07:40:00|1874.56|1874.06|1873.17|1872.67|1875.08|1874.58|1872.88|1872.38|1229
1601019900000|2020-09-25 07:45:00|1873.14|1872.64|1873.13|1872.63|1873.41|1872.78|1872.44|1871.93|1332
1601020200000|2020-09-25 07:50:00|1873.14|1872.64|1872.61|1872.11|1874.65|1873.98|1872.31|1871.76|1544
1601020500000|2020-09-25 07:55:00|1872.59|1872.09|1873.71|1873.21|1874.09|1873.45|1871.73|1871.18|1359
1601020800000|2020-09-25 08:00:00|1873.77|1873.27|1872.78|1872.28|1874.34|1873.69|1872.47|1871.89|1204
1601021100000|2020-09-25 08:05:00|1872.8|1872.3|1871.22|1870.42|1873|1872.39|1870.57|1869.85|1326
1601021400000|2020-09-25 08:10:00|1871.07|1870.57|1870.45|1869.95|1872.34|1871.72|1869.48|1868.86|1174
1601021700000|2020-09-25 08:15:00|1870.44|1869.94|1871.29|1870.79|1871.74|1871.16|1869.86|1869.24|1102
1601022000000|2020-09-25 08:20:00|1871.43|1870.63|1871.24|1870.74|1871.78|1871.28|1871.01|1870.51|805
1601022300000|2020-09-25 08:25:00|1871.2|1870.7|1870.23|1869.73|1871.2|1870.7|1869.9|1869.31|1215
1601022600000|2020-09-25 08:30:00|1870.22|1869.72|1871.72|1870.92|1871.8|1871.23|1870.17|1869.58|1176
1601022900000|2020-09-25 08:35:00|1871.73|1870.93|1872.05|1871.55|1872.11|1871.55|1870.99|1870.47|1120
1601023200000|2020-09-25 08:40:00|1872.13|1871.63|1871.48|1870.98|1872.34|1871.83|1870.82|1870.19|1068
1601023500000|2020-09-25 08:45:00|1871.46|1870.96|1872.21|1871.71|1872.47|1871.93|1870.26|1869.69|1134
1601023800000|2020-09-25 08:50:00|1872.19|1871.69|1872.55|1872.05|1872.88|1872.28|1872.19|1871.64|983
1601024100000|2020-09-25 08:55:00|1872.5|1872|1871.55|1871.05|1872.91|1872.35|1871.46|1870.96|951
1601024400000|2020-09-25 09:00:00|1871.54|1871.04|1871.39|1870.89|1871.58|1871.08|1870.53|1870|1214
1601024700000|2020-09-25 09:05:00|1871.37|1870.87|1871.57|1871.07|1872.47|1871.81|1870.41|1869.91|1218
1601025000000|2020-09-25 09:10:00|1871.58|1871.08|1872.46|1871.96|1873.19|1872.56|1871.57|1870.94|1096
1601025300000|2020-09-25 09:15:00|1872.44|1871.94|1871.02|1870.22|1872.97|1872.47|1870.65|1869.86|1172
1601025600000|2020-09-25 09:20:00|1870.99|1870.19|1871.34|1870.54|1871.89|1871.25|1870.33|1869.74|1130
1601025900000|2020-09-25 09:25:00|1871.21|1870.71|1871.27|1870.77|1872.61|1871.97|1871.09|1870.3|1127
1601026200000|2020-09-25 09:30:00|1871.26|1870.76|1870.92|1870.12|1871.63|1870.92|1870.32|1869.76|1283
1601026500000|2020-09-25 09:35:00|1870.94|1870.14|1870.01|1869.51|1871.52|1870.9|1869.6|1868.98|1146
1601026800000|2020-09-25 09:40:00|1869.96|1869.46|1868.99|1868.49|1870.48|1869.87|1868.04|1867.42|1352
1601027100000|2020-09-25 09:45:00|1869.16|1868.36|1865.55|1865.05|1869.16|1868.53|1865.15|1864.65|1656
1601027400000|2020-09-25 09:50:00|1865.56|1865.06|1865.82|1865.32|1866.45|1865.95|1864.76|1864.26|1495
1601027700000|2020-09-25 09:55:00|1865.78|1865.28|1866.59|1866.09|1866.85|1866.2|1864.82|1864.24|1209
1601028000000|2020-09-25 10:00:00|1866.62|1866.12|1864.37|1863.57|1866.78|1866.15|1864.32|1863.52|1418
1601028300000|2020-09-25 10:05:00|1864.38|1863.58|1866.25|1865.45|1866.58|1865.92|1863.64|1863.08|1483
1601028600000|2020-09-25 10:10:00|1866.24|1865.44|1865.45|1864.65|1866.51|1865.71|1864.39|1863.74|1159
1601028900000|2020-09-25 10:15:00|1865.44|1864.64|1864.38|1863.58|1865.52|1864.94|1863.79|1863.15|1218
1601029200000|2020-09-25 10:20:00|1864.4|1863.6|1864.21|1863.71|1865.06|1864.43|1863.02|1862.41|1221
1601029500000|2020-09-25 10:25:00|1864.23|1863.73|1860.3|1859.5|1865.35|1864.65|1860.08|1859.28|1482
1601029800000|2020-09-25 10:30:00|1860.34|1859.54|1863.04|1862.24|1863.48|1862.82|1859.94|1859.14|1613
1601030100000|2020-09-25 10:35:00|1863.18|1862.38|1861.84|1861.34|1863.71|1862.91|1861.71|1861.07|1327
1601030400000|2020-09-25 10:40:00|1861.9|1861.4|1861.34|1860.54|1862.44|1861.71|1860.29|1859.71|1512
1601030700000|2020-09-25 10:45:00|1861.35|1860.55|1862.4|1861.6|1863.09|1862.45|1859.82|1859.02|1534
1601031000000|2020-09-25 10:50:00|1862.41|1861.61|1859.52|1858.72|1862.44|1861.94|1859.28|1858.48|1424
1601031300000|2020-09-25 10:55:00|1859.57|1858.77|1855.71|1854.91|1860.18|1859.68|1854.53|1853.87|1833
1601031600000|2020-09-25 11:00:00|1855.7|1854.9|1855.64|1854.84|1858.8|1858|1855.42|1854.73|1860
1601031900000|2020-09-25 11:05:00|1855.59|1854.79|1858.21|1857.41|1858.25|1857.45|1853.28|1852.48|1756
1601032200000|2020-09-25 11:10:00|1858.07|1857.27|1857.24|1856.74|1858.07|1857.47|1855.9|1855.4|1544
1601032500000|2020-09-25 11:15:00|1857.12|1856.62|1855.36|1854.56|1857.8|1857.25|1855.28|1854.48|1628
1601032800000|2020-09-25 11:20:00|1855.32|1854.52|1858.73|1857.93|1859.74|1858.94|1854.99|1854.19|1642
1601033100000|2020-09-25 11:25:00|1858.72|1857.92|1859.62|1858.82|1859.95|1859.15|1858.72|1857.92|1304
1601033400000|2020-09-25 11:30:00|1859.63|1858.83|1859.67|1858.87|1860.34|1859.54|1858.02|1857.3|1535
1601033700000|2020-09-25 11:35:00|1859.68|1858.88|1858.26|1857.46|1860.06|1859.4|1857.88|1857.26|1446
1601034000000|2020-09-25 11:40:00|1858.28|1857.48|1860.56|1859.76|1860.91|1860.11|1857.39|1856.64|1438
1601034300000|2020-09-25 11:45:00|1860.58|1859.78|1858.78|1857.98|1860.86|1860.06|1858.38|1857.58|1429
1601034600000|2020-09-25 11:50:00|1858.79|1857.99|1860.16|1859.36|1860.73|1860.08|1858.41|1857.61|1400
1601034900000|2020-09-25 11:55:00|1860.15|1859.35|1858.95|1858.15|1860.17|1859.41|1857.89|1857.09|1473
1601035200000|2020-09-25 12:00:00|1858.92|1858.12|1860.23|1859.73|1861.64|1860.98|1857.06|1856.26|1697
1601035500000|2020-09-25 12:05:00|1860.24|1859.74|1861.67|1861.17|1862.68|1861.93|1860.21|1859.59|1666
1601035800000|2020-09-25 12:10:00|1861.66|1861.16|1859.75|1859.25|1862.52|1861.79|1859.48|1858.83|1590
1601036100000|2020-09-25 12:15:00|1859.79|1859.29|1857.69|1857.19|1860.11|1859.53|1857.47|1856.67|1720
1601036400000|2020-09-25 12:20:00|1857.68|1857.18|1860.28|1859.48|1861.08|1860.28|1856.58|1856.03|1603
1601036700000|2020-09-25 12:25:00|1860.27|1859.47|1859.07|1858.27|1860.47|1859.86|1857.88|1857.09|1499
1601037000000|2020-09-25 12:30:00|1859.13|1858.33|1857.05|1856.55|1859.87|1859.07|1856.17|1855.5|1553
1601037300000|2020-09-25 12:35:00|1857.06|1856.56|1857.43|1856.93|1857.93|1857.16|1855.33|1854.66|1460
1601037600000|2020-09-25 12:40:00|1857.46|1856.96|1859.56|1858.76|1859.75|1859.04|1855.94|1855.34|1596
1601037900000|2020-09-25 12:45:00|1859.63|1858.83|1861.16|1860.66|1861.43|1860.81|1858.94|1858.21|1480
1601038200000|2020-09-25 12:50:00|1861.18|1860.68|1861.17|1860.37|1861.7|1860.93|1860.38|1859.65|1259
1601038500000|2020-09-25 12:55:00|1861.14|1860.34|1861|1860.5|1862.21|1861.46|1859.9|1859.25|1385
1601038800000|2020-09-25 13:00:00|1861.06|1860.56|1860.85|1860.35|1861.45|1860.93|1859.15|1858.65|1642
1601039100000|2020-09-25 13:05:00|1860.91|1860.41|1863.35|1862.85|1864.17|1863.55|1860.89|1860.13|1663
1601039400000|2020-09-25 13:10:00|1863.36|1862.86|1861.5|1861|1863.5|1862.86|1861.16|1860.53|1406
1601039700000|2020-09-25 13:15:00|1861.57|1861.07|1859.31|1858.81|1862.22|1861.53|1859.24|1858.62|1418
1601040000000|2020-09-25 13:20:00|1859.29|1858.79|1858.54|1858.04|1859.59|1858.99|1857.79|1857.09|1575
1601040300000|2020-09-25 13:25:00|1858.63|1858.13|1857.92|1857.42|1859.45|1858.85|1857.6|1856.98|1347
1601040600000|2020-09-25 13:30:00|1857.98|1857.48|1860.22|1859.42|1860.85|1860.05|1857.24|1856.74|1930
1601040900000|2020-09-25 13:35:00|1860.39|1859.59|1862.09|1861.59|1862.86|1862.36|1859.71|1859.21|1714
1601041200000|2020-09-25 13:40:00|1862.05|1861.55|1863.23|1862.73|1864.68|1864.07|1861.74|1861.1|1856
1601041500000|2020-09-25 13:45:00|1863.22|1862.72|1862.09|1861.59|1863.86|1863.36|1860.24|1859.49|1806
1601041800000|2020-09-25 13:50:00|1862.11|1861.61|1862.19|1861.69|1863.14|1862.64|1860.29|1859.69|1757
1601042100000|2020-09-25 13:55:00|1862.18|1861.68|1863.77|1862.97|1864.39|1863.74|1860.22|1859.58|1852
1601042400000|2020-09-25 14:00:00|1863.75|1862.95|1860.14|1859.34|1864.19|1863.39|1859.69|1859.09|1797
1601042700000|2020-09-25 14:05:00|1860.12|1859.32|1856.97|1856.47|1860.32|1859.69|1855.84|1855.15|1903
1601043000000|2020-09-25 14:10:00|1856.96|1856.46|1854.86|1854.36|1857.12|1856.59|1852.68|1852.18|2099
1601043300000|2020-09-25 14:15:00|1854.87|1854.37|1858.36|1857.56|1858.49|1857.85|1854.02|1853.32|2052
1601043600000|2020-09-25 14:20:00|1858.34|1857.54|1861.42|1860.92|1862.5|1861.95|1857.81|1857.21|1868
1601043900000|2020-09-25 14:25:00|1861.45|1860.95|1862.07|1861.57|1862.71|1862.21|1860.94|1860.34|1798
1601044200000|2020-09-25 14:30:00|1862.05|1861.55|1861.45|1860.95|1862.63|1862.13|1859.79|1859.28|1769
1601044500000|2020-09-25 14:35:00|1861.46|1860.96|1862.18|1861.68|1862.2|1861.7|1859.77|1859.25|1692
1601044800000|2020-09-25 14:40:00|1862.19|1861.69|1864.4|1863.9|1864.95|1864.35|1860.91|1860.28|1929
1601045100000|2020-09-25 14:45:00|1864.6|1863.8|1864.77|1864.27|1865.27|1864.77|1863.44|1862.92|1801
1601045400000|2020-09-25 14:50:00|1864.78|1864.28|1865.37|1864.87|1865.73|1865.08|1863.35|1862.85|1753
1601045700000|2020-09-25 14:55:00|1865.35|1864.85|1862.91|1862.41|1865.45|1864.95|1862.19|1861.63|1680
1601046000000|2020-09-25 15:00:00|1862.94|1862.44|1863.59|1863.09|1864.55|1864|1862.66|1862.16|1518
1601046300000|2020-09-25 15:05:00|1863.61|1863.11|1863.03|1862.53|1864.5|1863.95|1862.71|1862.13|1420
1601046600000|2020-09-25 15:10:00|1862.97|1862.47|1862.45|1861.95|1864.57|1863.94|1861.62|1861.05|1465
1601046900000|2020-09-25 15:15:00|1862.39|1861.89|1863.71|1863.21|1864.15|1863.5|1861.81|1861.19|1468
1601047200000|2020-09-25 15:20:00|1863.73|1863.23|1863.9|1863.4|1864.43|1863.81|1863.41|1862.91|1418
1601047500000|2020-09-25 15:25:00|1863.89|1863.39|1863.32|1862.82|1864.8|1864.2|1863.02|1862.39|1530
1601047800000|2020-09-25 15:30:00|1863.44|1862.94|1865.17|1864.67|1865.25|1864.75|1861.85|1861.19|1591
1601048100000|2020-09-25 15:35:00|1865.13|1864.63|1864.16|1863.66|1866.31|1865.63|1864.06|1863.52|1688
1601048400000|2020-09-25 15:40:00|1864.17|1863.67|1861|1860.2|1865.08|1864.44|1860.83|1860.18|1466
1601048700000|2020-09-25 15:45:00|1861.01|1860.21|1860.76|1860.26|1861.83|1861.21|1860.38|1859.65|1464
1601049000000|2020-09-25 15:50:00|1860.79|1860.29|1860.7|1860.2|1862.03|1861.53|1860.37|1859.81|1275
1601049300000|2020-09-25 15:55:00|1860.71|1860.21|1860.36|1859.86|1861.21|1860.6|1860.02|1859.45|1162
1601049600000|2020-09-25 16:00:00|1860.4|1859.9|1859.5|1859|1861.08|1860.58|1859.08|1858.58|1134
1601049900000|2020-09-25 16:05:00|1859.62|1858.82|1861.56|1860.76|1861.89|1861.09|1859.51|1858.82|1092
1601050200000|2020-09-25 16:10:00|1861.55|1860.75|1862.69|1861.89|1863.42|1862.84|1861.27|1860.47|1028
1601050500000|2020-09-25 16:15:00|1862.68|1861.88|1860.15|1859.65|1863.12|1862.53|1859.89|1859.24|1083
1601050800000|2020-09-25 16:20:00|1860.16|1859.66|1860.36|1859.86|1860.76|1860.14|1859.3|1858.76|1297
1601051100000|2020-09-25 16:25:00|1860.39|1859.89|1859.63|1859.13|1860.39|1859.89|1858.52|1857.99|1199
1601051400000|2020-09-25 16:30:00|1859.62|1859.12|1860.81|1860.01|1860.94|1860.28|1859.26|1858.67|1373
1601051700000|2020-09-25 16:35:00|1860.79|1859.99|1860.8|1860|1861.27|1860.47|1859.47|1858.87|1366
1601052000000|2020-09-25 16:40:00|1860.79|1859.99|1861.13|1860.33|1861.74|1861.12|1860.49|1859.85|1065
1601052300000|2020-09-25 16:45:00|1861.07|1860.27|1861.52|1860.72|1861.84|1861.04|1860.92|1860.12|1063
1601052600000|2020-09-25 16:50:00|1861.51|1860.71|1863.03|1862.53|1863.11|1862.54|1861.31|1860.51|1126
1601052900000|2020-09-25 16:55:00|1862.98|1862.48|1862.54|1861.74|1863.14|1862.49|1862.17|1861.51|1125
1601053200000|2020-09-25 17:00:00|1862.5|1861.7|1863.61|1862.81|1863.76|1863.21|1860.78|1860.13|1353
1601053500000|2020-09-25 17:05:00|1863.56|1862.76|1863.34|1862.54|1864.57|1863.83|1862.83|1862.18|1171
1601053800000|2020-09-25 17:10:00|1863.21|1862.71|1863.09|1862.59|1864|1863.41|1863|1862.34|980
1601054100000|2020-09-25 17:15:00|1863.1|1862.6|1863.36|1862.86|1864.07|1863.52|1862.89|1862.19|978
1601054400000|2020-09-25 17:20:00|1863.35|1862.85|1863.9|1863.1|1864.27|1863.62|1863.12|1862.46|939
1601054700000|2020-09-25 17:25:00|1863.91|1863.11|1863.37|1862.87|1864.19|1863.6|1863.1|1862.5|1062
1601055000000|2020-09-25 17:30:00|1863.44|1862.94|1862.99|1862.49|1865.01|1864.39|1862.77|1862.09|1036
1601055300000|2020-09-25 17:35:00|1862.95|1862.45|1862.94|1862.14|1863.33|1862.7|1862.68|1861.93|960
1601055600000|2020-09-25 17:40:00|1862.95|1862.15|1865.37|1864.57|1865.53|1864.76|1862.85|1862.15|1073
1601055900000|2020-09-25 17:45:00|1865.35|1864.55|1865.34|1864.84|1865.77|1865.12|1864.73|1864.09|1215
1601056200000|2020-09-25 17:50:00|1865.33|1864.83|1865.36|1864.56|1866.08|1865.53|1865.23|1864.49|973
1601056500000|2020-09-25 17:55:00|1865.38|1864.58|1865.21|1864.41|1865.49|1864.85|1864.64|1863.99|1097
1601056800000|2020-09-25 18:00:00|1865.26|1864.46|1865.97|1865.17|1866.03|1865.44|1864.86|1864.24|1263
1601057100000|2020-09-25 18:05:00|1865.95|1865.15|1865.99|1865.19|1866.33|1865.53|1865|1864.35|1189
1601057400000|2020-09-25 18:10:00|1866.01|1865.21|1865.59|1865.09|1866.41|1865.61|1865.19|1864.55|1076
1601057700000|2020-09-25 18:15:00|1865.63|1865.13|1866.8|1866.3|1866.97|1866.37|1865.56|1864.85|1028
1601058000000|2020-09-25 18:20:00|1866.81|1866.31|1866.09|1865.59|1866.92|1866.39|1865.84|1865.15|918
1601058300000|2020-09-25 18:25:00|1866.08|1865.58|1865.8|1865|1866.41|1865.81|1865.48|1864.89|917
1601058600000|2020-09-25 18:30:00|1865.81|1865.01|1865.05|1864.55|1865.83|1865.19|1864.98|1864.34|851
1601058900000|2020-09-25 18:35:00|1865.06|1864.56|1864.94|1864.44|1865.7|1865.01|1864.88|1864.26|794
1601059200000|2020-09-25 18:40:00|1864.95|1864.45|1864.22|1863.72|1864.95|1864.45|1863.91|1863.26|1056
1601059500000|2020-09-25 18:45:00|1864.23|1863.73|1865.23|1864.43|1865.36|1864.69|1864.09|1863.43|842
1601059800000|2020-09-25 18:50:00|1865.22|1864.42|1866.03|1865.23|1866.1|1865.51|1865.01|1864.42|818
1601060100000|2020-09-25 18:55:00|1865.93|1865.13|1865.2|1864.4|1866.02|1865.22|1865.08|1864.28|617
1601060400000|2020-09-25 19:00:00|1865.19|1864.39|1865.41|1864.91|1865.94|1865.3|1864.84|1864.17|930
1601060700000|2020-09-25 19:05:00|1865.42|1864.92|1866.45|1865.95|1866.68|1866.04|1865.13|1864.48|971
1601061000000|2020-09-25 19:10:00|1866.47|1865.97|1865.91|1865.41|1867.19|1866.51|1865.65|1865.13|991
1601061300000|2020-09-25 19:15:00|1865.87|1865.37|1867.04|1866.24|1867.26|1866.48|1865.69|1865.03|928
1601061600000|2020-09-25 19:20:00|1867.05|1866.25|1866.31|1865.81|1867.12|1866.43|1866.02|1865.39|1113
1601061900000|2020-09-25 19:25:00|1866.34|1865.84|1865.59|1865.09|1867.18|1866.5|1865.54|1864.92|1034
1601062200000|2020-09-25 19:30:00|1865.56|1865.06|1863.75|1862.95|1866.1|1865.4|1863.23|1862.56|1225
1601062500000|2020-09-25 19:35:00|1863.82|1863.02|1863.14|1862.34|1865.17|1864.52|1862.95|1862.34|1225
1601062800000|2020-09-25 19:40:00|1863.11|1862.31|1864.32|1863.82|1864.51|1863.82|1862.33|1861.72|1225
1601063100000|2020-09-25 19:45:00|1864.37|1863.87|1864.71|1863.91|1865.04|1864.24|1863.95|1863.38|1177
1601063400000|2020-09-25 19:50:00|1864.69|1863.89|1863.84|1863.04|1864.91|1864.11|1863.32|1862.73|1080
1601063700000|2020-09-25 19:55:00|1863.71|1862.91|1863.22|1862.42|1864.19|1863.56|1863.16|1862.36|1192
1601064000000|2020-09-25 20:00:00|1863.23|1862.43|1862.82|1862.32|1863.26|1862.49|1862.64|1861.97|396
1601064300000|2020-09-25 20:05:00|1862.98|1862.18|1863.47|1862.67|1863.95|1863.15|1862.84|1862.17|241
1601064600000|2020-09-25 20:10:00|1863.55|1862.75|1863.93|1863.13|1863.94|1863.14|1863.36|1862.56|397
1601064900000|2020-09-25 20:15:00|1863.92|1863.12|1862.01|1861.21|1864.36|1863.56|1861.57|1860.77|597
1601065200000|2020-09-25 20:20:00|1862.04|1861.24|1862.19|1861.39|1862.37|1861.57|1861.38|1860.58|340
1601065500000|2020-09-25 20:25:00|1862.13|1861.33|1862.24|1861.44|1862.35|1861.55|1861.78|1860.98|220
1601065800000|2020-09-25 20:30:00|1862.2|1861.4|1862.34|1861.54|1862.58|1861.78|1861.83|1861.03|268
1601066100000|2020-09-25 20:35:00|1862.44|1861.64|1862|1861.2|1862.44|1861.64|1861.61|1860.81|183
1601066400000|2020-09-25 20:40:00|1861.99|1861.19|1861.55|1860.75|1862.06|1861.26|1860.69|1859.89|304
1601066700000|2020-09-25 20:45:00|1861.5|1860.7|1860.72|1859.92|1861.84|1861.04|1860.51|1859.71|374
1601067000000|2020-09-25 20:50:00|1860.71|1859.91|1860.68|1859.88|1861.02|1860.22|1859.81|1859.01|314
1601067300000|2020-09-25 20:55:00|1860.66|1859.86|1862.22|1861.42|1865.16|1861.85|1859.92|1856.56|392
1601244000000|2020-09-27 22:00:00|1863.11|1862.31|1863.42|1862.62|1865.03|1863.76|1862.29|1861.23|669
1601244300000|2020-09-27 22:05:00|1863.44|1862.64|1862.51|1861.71|1865.58|1864.18|1861.63|1860.3|673
1601244600000|2020-09-27 22:10:00|1862.5|1861.7|1864.19|1863.39|1864.74|1863.94|1862.36|1861.03|693
1601244900000|2020-09-27 22:15:00|1864.2|1863.4|1864.96|1864.16|1865.41|1864.61|1863.88|1863.08|459
1601245200000|2020-09-27 22:20:00|1864.91|1864.11|1865.83|1865.03|1866.41|1865.61|1864.91|1864.11|525
1601245500000|2020-09-27 22:25:00|1865.81|1865.01|1865.24|1864.44|1866.27|1865.53|1865.09|1864.38|359
1601245800000|2020-09-27 22:30:00|1865.34|1864.54|1864.62|1863.82|1865.5|1864.7|1864.42|1863.62|354
1601246100000|2020-09-27 22:35:00|1864.59|1863.79|1864.79|1863.99|1865.33|1864.53|1864.11|1863.31|389
1601246400000|2020-09-27 22:40:00|1864.78|1863.98|1866.28|1865.48|1866.28|1865.48|1864.66|1863.86|364
1601246700000|2020-09-27 22:45:00|1866.29|1865.49|1865.89|1865.09|1866.58|1865.78|1865.52|1864.72|390
1601247000000|2020-09-27 22:50:00|1865.9|1865.1|1865.53|1864.73|1865.98|1865.18|1865.21|1864.41|261
1601247300000|2020-09-27 22:55:00|1865.54|1864.74|1865.48|1864.68|1865.8|1865|1864.93|1864.13|257
1601247600000|2020-09-27 23:00:00|1865.46|1864.66|1864.5|1863.7|1865.61|1864.81|1864.39|1863.59|363
1601247900000|2020-09-27 23:05:00|1864.47|1863.67|1864.98|1864.18|1865.36|1864.56|1864.47|1863.67|200
1601248200000|2020-09-27 23:10:00|1864.97|1864.17|1864.64|1863.84|1865.14|1864.34|1864.63|1863.83|170
1601248500000|2020-09-27 23:15:00|1864.63|1863.83|1864.35|1863.55|1864.65|1863.85|1864.2|1863.4|219
1601248800000|2020-09-27 23:20:00|1864.34|1863.54|1863.96|1863.16|1864.52|1863.72|1863.66|1862.86|252
1601249100000|2020-09-27 23:25:00|1863.97|1863.17|1864.37|1863.57|1864.39|1863.59|1863.95|1863.15|186
1601249400000|2020-09-27 23:30:00|1864.34|1863.54|1863.94|1863.14|1864.54|1863.74|1863.58|1862.78|356
1601249700000|2020-09-27 23:35:00|1863.93|1863.13|1863.94|1863.14|1864.29|1863.49|1863.47|1862.67|278
1601250000000|2020-09-27 23:40:00|1863.92|1863.12|1863.82|1863.02|1864.22|1863.42|1863.49|1862.84|257
1601250300000|2020-09-27 23:45:00|1863.81|1863.01|1864.7|1863.9|1864.9|1864.1|1863.79|1862.99|299
1601250600000|2020-09-27 23:50:00|1864.69|1863.89|1863.59|1863.09|1864.76|1863.96|1863.58|1862.86|275
1601250900000|2020-09-27 23:55:00|1863.61|1863.11|1863.12|1862.32|1863.94|1863.27|1862.44|1861.64|350
1601251200000|2020-09-28 00:00:00|1862.96|1862.16|1862.11|1861.31|1863.03|1862.38|1861.66|1860.97|544
1601251500000|2020-09-28 00:05:00|1862.1|1861.3|1861.33|1860.83|1862.21|1861.55|1861|1860.31|537
1601251800000|2020-09-28 00:10:00|1861.34|1860.84|1860.34|1859.54|1862|1861.22|1860.06|1859.26|869
1601252100000|2020-09-28 00:15:00|1860.3|1859.5|1861.08|1860.28|1861.42|1860.81|1860.12|1859.39|694
1601252400000|2020-09-28 00:20:00|1861.09|1860.29|1861.6|1861.1|1861.93|1861.36|1860.77|1860.18|522
1601252700000|2020-09-28 00:25:00|1861.75|1860.95|1862.32|1861.52|1862.33|1861.68|1861.3|1860.71|471
1601253000000|2020-09-28 00:30:00|1862.27|1861.47|1861.17|1860.67|1862.28|1861.66|1860.74|1859.94|530
1601253300000|2020-09-28 00:35:00|1861.18|1860.68|1861.43|1860.63|1861.53|1860.88|1861|1860.2|489
1601253600000|2020-09-28 00:40:00|1861.44|1860.64|1862.88|1862.08|1863.01|1862.21|1861.13|1860.33|574
1601253900000|2020-09-28 00:45:00|1862.87|1862.07|1861.58|1860.78|1862.91|1862.18|1861.5|1860.7|560
1601254200000|2020-09-28 00:50:00|1861.61|1860.81|1860.57|1859.77|1861.9|1861.1|1859.85|1859.05|686
1601254500000|2020-09-28 00:55:00|1860.56|1859.76|1860.09|1859.29|1860.69|1859.89|1859.55|1858.8|838
1601254800000|2020-09-28 01:00:00|1860.1|1859.3|1858.37|1857.57|1860.93|1860.29|1858.34|1857.54|1100
1601255100000|2020-09-28 01:05:00|1858.35|1857.55|1860.69|1859.89|1861.27|1860.52|1858.05|1857.45|899
1601255400000|2020-09-28 01:10:00|1860.63|1859.83|1860.92|1860.12|1861.66|1860.86|1860.61|1859.81|747
1601255700000|2020-09-28 01:15:00|1860.91|1860.11|1862.43|1861.63|1862.48|1861.68|1860.91|1860.11|707
1601256000000|2020-09-28 01:20:00|1862.42|1861.62|1861.29|1860.49|1862.45|1861.65|1861.11|1860.31|708
1601256300000|2020-09-28 01:25:00|1861.28|1860.48|1862|1861.2|1862|1861.2|1860.81|1860.01|609
1601256600000|2020-09-28 01:30:00|1862.01|1861.21|1859.94|1859.14|1862.11|1861.31|1859.83|1859.03|885
1601256900000|2020-09-28 01:35:00|1859.93|1859.13|1860.52|1859.72|1860.93|1860.13|1859.65|1858.85|847
1601257200000|2020-09-28 01:40:00|1860.6|1859.8|1860.31|1859.51|1860.83|1860.03|1859.24|1858.44|884
1601257500000|2020-09-28 01:45:00|1860.34|1859.54|1861.32|1860.82|1861.38|1860.86|1860.01|1859.31|726
1601257800000|2020-09-28 01:50:00|1861.38|1860.58|1862.4|1861.6|1863.03|1862.38|1861.19|1860.58|949
1601258100000|2020-09-28 01:55:00|1862.43|1861.63|1862.92|1862.12|1863.73|1862.93|1862.16|1861.36|721
1601258400000|2020-09-28 02:00:00|1862.93|1862.13|1863.26|1862.46|1863.36|1862.56|1862.09|1861.29|696
1601258700000|2020-09-28 02:05:00|1863.27|1862.47|1862.39|1861.59|1863.99|1863.4|1862.16|1861.55|720
1601259000000|2020-09-28 02:10:00|1862.38|1861.58|1861.62|1860.82|1862.58|1861.82|1860.98|1860.36|799
1601259300000|2020-09-28 02:15:00|1861.6|1860.8|1861.97|1861.47|1862.79|1862.29|1861.45|1860.75|511
1601259600000|2020-09-28 02:20:00|1862.12|1861.32|1862.1|1861.6|1862.46|1861.96|1861.62|1861.01|414
1601259900000|2020-09-28 02:25:00|1862.11|1861.61|1861.58|1861.08|1862.23|1861.61|1860.09|1859.48|668
1601260200000|2020-09-28 02:30:00|1861.59|1861.09|1862.28|1861.48|1862.64|1862.04|1860.96|1860.46|625
1601260500000|2020-09-28 02:35:00|1862.3|1861.5|1861.23|1860.73|1862.38|1861.58|1861.18|1860.64|520
1601260800000|2020-09-28 02:40:00|1861.15|1860.65|1861.43|1860.63|1861.67|1860.98|1860.84|1860.23|491
1601261100000|2020-09-28 02:45:00|1861.44|1860.64|1861.91|1861.11|1862.13|1861.33|1861.35|1860.58|364
1601261400000|2020-09-28 02:50:00|1861.9|1861.1|1861.35|1860.55|1862.22|1861.42|1861.03|1860.35|470
1601261700000|2020-09-28 02:55:00|1861.42|1860.62|1861.01|1860.51|1861.6|1860.88|1860.85|1860.23|430
1601262000000|2020-09-28 03:00:00|1860.98|1860.48|1861.06|1860.56|1861.47|1860.87|1860.3|1859.7|689
1601262300000|2020-09-28 03:05:00|1861.09|1860.59|1862.07|1861.27|1862.33|1861.77|1860.78|1860.22|573
1601262600000|2020-09-28 03:10:00|1862.04|1861.24|1861.93|1861.13|1862.23|1861.43|1861.44|1860.64|561
1601262900000|2020-09-28 03:15:00|1861.92|1861.12|1862.51|1861.71|1862.6|1861.8|1861.26|1860.46|520
1601263200000|2020-09-28 03:20:00|1862.5|1861.7|1861.63|1860.83|1862.52|1861.72|1861.21|1860.41|562
1601263500000|2020-09-28 03:25:00|1861.61|1861.11|1861.58|1860.78|1861.95|1861.15|1861.26|1860.46|482
1601263800000|2020-09-28 03:30:00|1861.55|1860.75|1861.71|1860.91|1861.81|1861.13|1861.36|1860.56|361
1601264100000|2020-09-28 03:35:00|1861.66|1860.86|1861.83|1861.03|1861.98|1861.25|1861.46|1860.66|315
1601264400000|2020-09-28 03:40:00|1861.77|1860.97|1862.41|1861.61|1862.67|1861.87|1861.7|1860.9|392
1601264700000|2020-09-28 03:45:00|1862.5|1861.7|1862.51|1861.71|1862.84|1862.04|1862.22|1861.42|310
1601265000000|2020-09-28 03:50:00|1862.52|1861.72|1862.82|1862.02|1863.14|1862.34|1862.38|1861.58|287
1601265300000|2020-09-28 03:55:00|1862.83|1862.03|1861.66|1860.86|1862.91|1862.11|1861.31|1860.67|397
1601265600000|2020-09-28 04:00:00|1861.67|1860.87|1861.58|1861.08|1862.17|1861.37|1861.17|1860.52|387
1601265900000|2020-09-28 04:05:00|1861.9|1861.1|1862.25|1861.75|1862.52|1861.87|1861.58|1860.91|303
1601266200000|2020-09-28 04:10:00|1862.35|1861.55|1862.62|1861.82|1862.68|1862.03|1862.11|1861.31|338
1601266500000|2020-09-28 04:15:00|1862.63|1861.83|1863.06|1862.26|1863.13|1862.33|1862.39|1861.66|369
1601266800000|2020-09-28 04:20:00|1863.07|1862.27|1863.55|1862.75|1864.24|1863.44|1862.98|1862.18|508
1601267100000|2020-09-28 04:25:00|1863.53|1862.73|1863.22|1862.42|1863.99|1863.3|1863.21|1862.41|304
1601267400000|2020-09-28 04:30:00|1863.25|1862.45|1863.29|1862.49|1863.35|1862.66|1862.29|1861.49|516
1601267700000|2020-09-28 04:35:00|1863.11|1862.61|1863.05|1862.25|1863.52|1862.82|1862.95|1862.17|260
1601268000000|2020-09-28 04:40:00|1863.04|1862.24|1863.77|1862.97|1863.94|1863.29|1862.59|1861.97|410
1601268300000|2020-09-28 04:45:00|1863.79|1862.99|1863.72|1862.92|1864.22|1863.42|1863.71|1862.91|267
1601268600000|2020-09-28 04:50:00|1863.71|1862.91|1864.16|1863.36|1864.46|1863.73|1863.58|1862.78|313
1601268900000|2020-09-28 04:55:00|1864.14|1863.34|1862.1|1861.3|1864.21|1863.41|1861.78|1861.1|495
1601269200000|2020-09-28 05:00:00|1862.11|1861.31|1861.64|1860.84|1862.46|1861.7|1860.9|1860.1|606
1601269500000|2020-09-28 05:05:00|1861.61|1860.81|1861.55|1860.75|1861.71|1860.96|1861.18|1860.38|404
1601269800000|2020-09-28 05:10:00|1861.56|1860.76|1860.84|1860.34|1861.78|1860.98|1860.4|1859.82|389
1601270100000|2020-09-28 05:15:00|1860.83|1860.33|1860.92|1860.42|1861.18|1860.54|1860.64|1860.02|358
1601270400000|2020-09-28 05:20:00|1860.93|1860.43|1861.55|1861.05|1861.89|1861.27|1860.81|1860.17|349
1601270700000|2020-09-28 05:25:00|1861.58|1861.08|1861.53|1860.73|1861.86|1861.08|1861.42|1860.72|304
1601271000000|2020-09-28 05:30:00|1861.52|1860.72|1861.21|1860.41|1861.56|1860.76|1860.67|1859.87|608
1601271300000|2020-09-28 05:35:00|1861.24|1860.44|1860.68|1859.88|1862.39|1861.75|1859.81|1859.2|863
1601271600000|2020-09-28 05:40:00|1860.7|1859.9|1859.81|1859.01|1860.75|1859.95|1859.64|1858.86|545
1601271900000|2020-09-28 05:45:00|1859.79|1858.99|1858.91|1858.11|1860.74|1859.97|1858.11|1857.61|498
1601272200000|2020-09-28 05:50:00|1858.87|1858.07|1856.97|1856.47|1858.93|1858.13|1856.8|1856.13|1132
1601272500000|2020-09-28 05:55:00|1856.99|1856.49|1857.54|1856.74|1858.35|1857.68|1856.69|1855.9|941
1601272800000|2020-09-28 06:00:00|1857.68|1856.88|1856.74|1855.94|1857.72|1856.92|1856.44|1855.64|1227
1601273100000|2020-09-28 06:05:00|1856.72|1855.92|1856.94|1856.14|1858.05|1857.25|1856.41|1855.61|1136
1601273400000|2020-09-28 06:10:00|1856.93|1856.13|1857.39|1856.59|1857.87|1857.07|1856.87|1856.07|935
1601273700000|2020-09-28 06:15:00|1857.38|1856.58|1858.97|1858.17|1860.21|1859.61|1857.38|1856.58|1231
1601274000000|2020-09-28 06:20:00|1859.01|1858.21|1859.96|1859.16|1860.12|1859.32|1858.78|1857.98|867
1601274300000|2020-09-28 06:25:00|1859.98|1859.18|1860.78|1859.98|1860.78|1859.98|1859.41|1858.77|921
1601274600000|2020-09-28 06:30:00|1860.8|1860|1858.61|1857.81|1861.07|1860.27|1858.56|1857.81|954
1601274900000|2020-09-28 06:35:00|1858.68|1857.88|1859.45|1858.65|1860.03|1859.43|1858.13|1857.33|850
1601275200000|2020-09-28 06:40:00|1859.39|1858.59|1858.23|1857.43|1859.67|1859.02|1858.11|1857.31|745
1601275500000|2020-09-28 06:45:00|1858.24|1857.44|1859.56|1859.06|1859.84|1859.09|1857.22|1856.42|946
1601275800000|2020-09-28 06:50:00|1859.55|1859.05|1860.05|1859.55|1860.2|1859.56|1859.29|1858.69|1370
1601276100000|2020-09-28 06:55:00|1860.03|1859.53|1859.93|1859.43|1860.19|1859.58|1859.3|1858.75|1077
1601276400000|2020-09-28 07:00:00|1859.95|1859.45|1860.5|1860|1862.09|1861.51|1859.9|1859.37|1491
1601276700000|2020-09-28 07:05:00|1860.52|1860.02|1860.42|1859.92|1861.85|1861.22|1859.56|1858.96|1441
1601277000000|2020-09-28 07:10:00|1860.41|1859.91|1860.35|1859.85|1861.91|1861.29|1860.33|1859.8|1168
1601277300000|2020-09-28 07:15:00|1860.34|1859.84|1861.12|1860.62|1861.47|1860.82|1859.94|1859.3|1109
1601277600000|2020-09-28 07:20:00|1861.14|1860.64|1860.32|1859.82|1861.44|1860.9|1860.24|1859.6|1030
1601277900000|2020-09-28 07:25:00|1860.33|1859.83|1859.19|1858.69|1861.35|1860.76|1859.17|1858.6|1021
1601278200000|2020-09-28 07:30:00|1859.18|1858.68|1861.09|1860.59|1862.08|1861.47|1858.48|1857.98|1395
1601278500000|2020-09-28 07:35:00|1861.1|1860.6|1860.47|1859.97|1861.83|1861.26|1860.33|1859.69|1300
1601278800000|2020-09-28 07:40:00|1860.49|1859.99|1859.39|1858.59|1860.57|1860.07|1859.03|1858.42|1144
1601279100000|2020-09-28 07:45:00|1859.4|1858.6|1860.23|1859.73|1860.76|1860.11|1859.11|1858.55|1109
1601279400000|2020-09-28 07:50:00|1860.22|1859.72|1860.81|1860.01|1860.86|1860.26|1859.82|1859.25|931
1601279700000|2020-09-28 07:55:00|1860.66|1860.16|1858.79|1858.29|1860.92|1860.42|1858.44|1857.88|1194
1601280000000|2020-09-28 08:00:00|1858.77|1858.27|1857.38|1856.88|1859.26|1858.62|1856.13|1855.53|1549
1601280300000|2020-09-28 08:05:00|1857.4|1856.9|1858.79|1857.99|1859.82|1859.02|1857.38|1856.88|1404
1601280600000|2020-09-28 08:10:00|1858.64|1858.14|1857.06|1856.56|1859.77|1859.18|1857.06|1856.45|1177
1601280900000|2020-09-28 08:15:00|1857.05|1856.55|1857.5|1856.7|1857.54|1856.97|1855.75|1855.15|1406
1601281200000|2020-09-28 08:20:00|1857.35|1856.85|1855.39|1854.89|1857.52|1856.88|1854.01|1853.51|1552
1601281500000|2020-09-28 08:25:00|1855.41|1854.91|1854.36|1853.86|1855.87|1855.24|1853.86|1853.36|1404
1601281800000|2020-09-28 08:30:00|1854.31|1853.81|1854.89|1854.39|1855.24|1854.59|1853.09|1852.29|1505
1601282100000|2020-09-28 08:35:00|1854.92|1854.42|1857.12|1856.62|1857.3|1856.7|1854.31|1853.76|1468
1601282400000|2020-09-28 08:40:00|1857.14|1856.64|1855.35|1854.85|1857.77|1857.22|1854.67|1854.05|1400
1601282700000|2020-09-28 08:45:00|1855.34|1854.84|1852|1851.2|1855.91|1855.23|1849.4|1848.6|1578
1601283000000|2020-09-28 08:50:00|1852.02|1851.22|1853.34|1852.84|1853.8|1853.13|1851.79|1851.18|1432
1601283300000|2020-09-28 08:55:00|1853.35|1852.85|1852.64|1852.14|1854.2|1853.56|1852.59|1852|1219
1601283600000|2020-09-28 09:00:00|1852.69|1852.19|1851.58|1851.08|1852.75|1852.19|1850.43|1849.85|1440
1601283900000|2020-09-28 09:05:00|1851.68|1850.88|1851.54|1850.74|1852.62|1851.98|1850.58|1849.96|1486
1601284200000|2020-09-28 09:10:00|1851.56|1850.76|1852.38|1851.88|1852.67|1852.02|1850.77|1850.24|1207
1601284500000|2020-09-28 09:15:00|1852.39|1851.89|1853.62|1853.12|1855|1854.32|1852.14|1851.55|1332
1601284800000|2020-09-28 09:20:00|1853.64|1853.14|1854.25|1853.75|1854.5|1853.87|1853.56|1852.99|1070
1601285100000|2020-09-28 09:25:00|1854.26|1853.76|1854.27|1853.47|1854.85|1854.29|1854.11|1853.47|1023
1601285400000|2020-09-28 09:30:00|1854.2|1853.7|1851.29|1850.49|1854.2|1853.7|1850.52|1850.02|1601
1601285700000|2020-09-28 09:35:00|1851.35|1850.55|1852|1851.2|1853.14|1852.51|1850.67|1850.07|1328
1601286000000|2020-09-28 09:40:00|1851.84|1851.34|1852.54|1851.74|1852.76|1852.11|1850.58|1850.06|1531
1601286300000|2020-09-28 09:45:00|1852.53|1851.73|1852.51|1852.01|1852.99|1852.35|1852.11|1851.46|952
1601286600000|2020-09-28 09:50:00|1852.5|1852|1852.7|1852.2|1852.93|1852.3|1852.12|1851.59|779
1601286900000|2020-09-28 09:55:00|1852.62|1852.12|1852.53|1852.03|1852.9|1852.31|1852.02|1851.44|896
1601287200000|2020-09-28 10:00:00|1852.49|1851.99|1853.38|1852.88|1853.53|1852.89|1851.37|1850.73|1200
1601287500000|2020-09-28 10:05:00|1853.37|1852.87|1855.19|1854.39|1855.42|1854.77|1853.21|1852.6|1314
1601287800000|2020-09-28 10:10:00|1855.18|1854.38|1857.7|1856.9|1858.01|1857.37|1854.73|1853.93|1454
1601288100000|2020-09-28 10:15:00|1857.68|1856.88|1859.25|1858.45|1859.32|1858.66|1856.29|1855.71|1486
1601288400000|2020-09-28 10:20:00|1859.28|1858.48|1861.27|1860.47|1861.27|1860.47|1858.62|1857.96|1528
1601288700000|2020-09-28 10:25:00|1861.33|1860.53|1860.49|1859.99|1861.87|1861.17|1860|1859.23|1469
1601289000000|2020-09-28 10:30:00|1860.48|1859.98|1858.82|1858.02|1861.21|1860.59|1858.07|1857.32|1403
1601289300000|2020-09-28 10:35:00|1858.76|1857.96|1857.85|1857.05|1859.33|1858.73|1856.79|1856|1303
1601289600000|2020-09-28 10:40:00|1857.94|1857.14|1858.31|1857.51|1859.55|1858.87|1857.8|1857.14|970
1601289900000|2020-09-28 10:45:00|1858.15|1857.65|1858.5|1857.7|1858.77|1858.05|1857.23|1856.54|1235
1601290200000|2020-09-28 10:50:00|1858.76|1858.26|1859.36|1858.86|1860.52|1859.94|1858.74|1858.14|1335
1601290500000|2020-09-28 10:55:00|1859.43|1858.63|1858.19|1857.69|1859.87|1859.25|1857.98|1857.35|1095
1601290800000|2020-09-28 11:00:00|1858.17|1857.67|1858.55|1858.05|1859.16|1858.59|1858.02|1857.4|1119
1601291100000|2020-09-28 11:05:00|1858.57|1858.07|1858.91|1858.41|1859.26|1858.55|1857.98|1857.35|1014
1601291400000|2020-09-28 11:10:00|1858.9|1858.4|1859.38|1858.88|1859.94|1859.41|1858.89|1858.28|1292
1601291700000|2020-09-28 11:15:00|1859.26|1858.76|1858.25|1857.75|1860.91|1860.39|1858.09|1857.54|1321
1601292000000|2020-09-28 11:20:00|1858.26|1857.76|1857.28|1856.78|1858.52|1857.89|1856.95|1856.38|1159
1601292300000|2020-09-28 11:25:00|1857.31|1856.81|1857.57|1857.07|1857.73|1857.2|1857.03|1856.52|1068
1601292600000|2020-09-28 11:30:00|1857.56|1857.06|1859.43|1858.93|1860.11|1859.5|1857.56|1857.06|1238
1601292900000|2020-09-28 11:35:00|1859.41|1858.91|1860.78|1859.98|1862.02|1861.51|1859.27|1858.7|1489
1601293200000|2020-09-28 11:40:00|1860.64|1860.14|1862.4|1861.6|1863.37|1862.78|1860.48|1859.98|1346
1601293500000|2020-09-28 11:45:00|1862.39|1861.59|1863.63|1862.83|1864.45|1863.92|1861.78|1861.14|1458
1601293800000|2020-09-28 11:50:00|1863.6|1862.8|1864.93|1864.13|1865.33|1864.7|1863.05|1862.46|1390
1601294100000|2020-09-28 11:55:00|1864.96|1864.16|1865.68|1864.88|1866.26|1865.6|1864.67|1863.99|1397
1601294400000|2020-09-28 12:00:00|1865.71|1864.91|1863.84|1863.34|1866.16|1865.49|1863.09|1862.51|1502
1601294700000|2020-09-28 12:05:00|1863.86|1863.36|1864.62|1864.12|1866.75|1866.11|1863.86|1863.29|1605
1601295000000|2020-09-28 12:10:00|1864.63|1864.13|1864.49|1863.99|1864.76|1864.13|1863.22|1862.63|1423
1601295300000|2020-09-28 12:15:00|1864.46|1863.96|1863.95|1863.45|1865.42|1864.77|1863.45|1862.82|1431
1601295600000|2020-09-28 12:20:00|1864.07|1863.57|1865.98|1865.18|1866.25|1865.52|1863.68|1863.06|1364
1601295900000|2020-09-28 12:25:00|1866|1865.2|1868.86|1868.06|1869.01|1868.46|1865.07|1864.38|1711
1601296200000|2020-09-28 12:30:00|1868.82|1868.02|1872.1|1871.3|1872.27|1871.47|1868.76|1868.02|1822
1601296500000|2020-09-28 12:35:00|1872.08|1871.28|1869.21|1868.41|1873.02|1872.22|1868.8|1868.19|1833
1601296800000|2020-09-28 12:40:00|1869.18|1868.38|1868.83|1868.03|1870|1869.2|1866.91|1866.11|1770
1601297100000|2020-09-28 12:45:00|1868.86|1868.06|1869.12|1868.32|1869.28|1868.58|1866.51|1865.86|1595
1601297400000|2020-09-28 12:50:00|1868.9|1868.4|1868.65|1867.85|1869.65|1868.89|1868.32|1867.52|1417
1601297700000|2020-09-28 12:55:00|1868.74|1867.94|1868.39|1867.59|1869.75|1868.95|1867.38|1866.74|1342
1601298000000|2020-09-28 13:00:00|1868.37|1867.57|1870.52|1870.02|1870.91|1870.21|1868.37|1867.57|1682
1601298300000|2020-09-28 13:05:00|1870.56|1870.06|1871.9|1871.1|1872.09|1871.29|1868.63|1868.03|1590
1601298600000|2020-09-28 13:10:00|1871.91|1871.11|1873.35|1872.85|1874.1|1873.32|1871.73|1870.93|1792
1601298900000|2020-09-28 13:15:00|1873.34|1872.84|1871.83|1871.03|1874.56|1873.88|1871.41|1870.89|1735
1601299200000|2020-09-28 13:20:00|1871.85|1871.05|1871.23|1870.73|1872.36|1871.84|1870.9|1870.26|1442
1601299500000|2020-09-28 13:25:00|1871.25|1870.75|1872.53|1872.03|1873.39|1872.78|1870.78|1870.12|1419
1601299800000|2020-09-28 13:30:00|1872.54|1872.04|1875.16|1874.36|1875.55|1874.84|1871.66|1871.03|1903
1601300100000|2020-09-28 13:35:00|1875.2|1874.4|1873.76|1872.96|1877.48|1876.89|1872.61|1872.04|1938
1601300400000|2020-09-28 13:40:00|1873.77|1872.97|1870.93|1870.13|1874.28|1873.48|1869.61|1868.91|1912
1601300700000|2020-09-28 13:45:00|1870.97|1870.17|1870.76|1870.26|1872.59|1872.06|1870.55|1870.03|1813
1601301000000|2020-09-28 13:50:00|1870.67|1870.17|1868.99|1868.49|1871.07|1870.35|1868.96|1868.34|1894
1601301300000|2020-09-28 13:55:00|1868.98|1868.48|1867.87|1867.37|1869.2|1868.58|1865.92|1865.29|1909
1601301600000|2020-09-28 14:00:00|1867.92|1867.42|1867.41|1866.61|1868.91|1868.11|1865.32|1864.68|1921
1601301900000|2020-09-28 14:05:00|1867.18|1866.68|1867.26|1866.76|1868.1|1867.44|1865.31|1864.51|1862
1601302200000|2020-09-28 14:10:00|1867.39|1866.59|1870.86|1870.36|1871.62|1870.91|1866.77|1866.13|1994
1601302500000|2020-09-28 14:15:00|1870.91|1870.41|1871.58|1870.78|1872.35|1871.7|1870.64|1870.02|1657
1601302800000|2020-09-28 14:20:00|1871.52|1870.72|1870.45|1869.65|1873.15|1872.52|1870.19|1869.61|1680
1601303100000|2020-09-28 14:25:00|1870.31|1869.81|1871.31|1870.51|1873.25|1872.57|1870.29|1869.79|1727
1601303400000|2020-09-28 14:30:00|1871.15|1870.35|1870.15|1869.65|1872.49|1871.86|1868.97|1868.39|1919
1601303700000|2020-09-28 14:35:00|1870.13|1869.63|1867.99|1867.49|1870.6|1870.04|1867.7|1867.06|1634
1601304000000|2020-09-28 14:40:00|1867.96|1867.46|1868.28|1867.78|1869.34|1868.77|1867.7|1867.14|1683
1601304300000|2020-09-28 14:45:00|1868.31|1867.81|1865.6|1865.1|1868.67|1868.16|1865.41|1864.87|1742
1601304600000|2020-09-28 14:50:00|1865.59|1865.09|1867.29|1866.79|1867.84|1867.34|1865.2|1864.7|1774
1601304900000|2020-09-28 14:55:00|1867.44|1866.94|1866.47|1865.97|1867.64|1867|1865.33|1864.75|1774
1601305200000|2020-09-28 15:00:00|1866.42|1865.92|1869.89|1869.39|1871.06|1870.46|1866.42|1865.92|1725
1601305500000|2020-09-28 15:05:00|1869.87|1869.37|1869.89|1869.39|1870.96|1870.29|1869.11|1868.46|1446
1601305800000|2020-09-28 15:10:00|1869.86|1869.36|1870.15|1869.65|1870.79|1870.21|1869.37|1868.8|1345
1601306100000|2020-09-28 15:15:00|1870.14|1869.64|1870.07|1869.57|1871.11|1870.46|1869.39|1868.85|1275
1601306400000|2020-09-28 15:20:00|1870.12|1869.62|1872.34|1871.84|1873.09|1872.59|1870|1869.5|1373
1601306700000|2020-09-28 15:25:00|1872.35|1871.85|1872.43|1871.93|1872.82|1872.18|1870.81|1870.31|1311
1601307000000|2020-09-28 15:30:00|1872.42|1871.92|1872.29|1871.79|1872.75|1872.14|1871.89|1871.32|1276
1601307300000|2020-09-28 15:35:00|1872.28|1871.78|1873.54|1873.04|1873.78|1873.23|1872.2|1871.7|1245
1601307600000|2020-09-28 15:40:00|1873.51|1873.01|1872.48|1871.98|1873.7|1873.04|1871.74|1871.16|1155
1601307900000|2020-09-28 15:45:00|1872.52|1872.02|1872.04|1871.54|1873.06|1872.37|1871.42|1870.79|1116
1601308200000|2020-09-28 15:50:00|1872.05|1871.55|1873.55|1872.75|1873.93|1873.26|1871.4|1870.82|1220
1601308500000|2020-09-28 15:55:00|1873.32|1872.82|1873.45|1872.65|1873.85|1873.28|1872.79|1872.08|1065
1601308800000|2020-09-28 16:00:00|1873.39|1872.59|1874.06|1873.26|1874.25|1873.75|1872.85|1872.21|1038
1601309100000|2020-09-28 16:05:00|1874.05|1873.25|1874.53|1874.03|1875.05|1874.44|1873.6|1872.99|1168
1601309400000|2020-09-28 16:10:00|1874.54|1874.04|1874.37|1873.87|1875.44|1874.87|1874.06|1873.42|1070
1601309700000|2020-09-28 16:15:00|1874.46|1873.96|1874.62|1874.12|1875.21|1874.66|1873.72|1873.07|1168
1601310000000|2020-09-28 16:20:00|1874.66|1874.16|1874.88|1874.38|1875.59|1875.09|1874.58|1873.88|1172
1601310300000|2020-09-28 16:25:00|1874.9|1874.4|1874.18|1873.38|1875.22|1874.72|1873.69|1873|1109
1601310600000|2020-09-28 16:30:00|1874.2|1873.4|1874.34|1873.54|1874.52|1873.83|1873.33|1872.68|1063
1601310900000|2020-09-28 16:35:00|1874.36|1873.56|1875.44|1874.64|1875.81|1875.12|1874.18|1873.53|904
1601311200000|2020-09-28 16:40:00|1875.45|1874.65|1875.76|1875.26|1876.1|1875.53|1875.17|1874.65|813
1601311500000|2020-09-28 16:45:00|1875.72|1875.22|1875.81|1875.01|1876.22|1875.63|1875.27|1874.77|1020
1601311800000|2020-09-28 16:50:00|1875.77|1874.97|1876.07|1875.57|1876.37|1875.7|1875.26|1874.59|896
1601312100000|2020-09-28 16:55:00|1876.16|1875.66|1874.9|1874.4|1876.85|1876.12|1874.79|1874.07|874
1601312400000|2020-09-28 17:00:00|1875.05|1874.25|1876.9|1876.1|1877.05|1876.35|1874.79|1874.12|951
1601312700000|2020-09-28 17:05:00|1876.94|1876.14|1876.53|1875.73|1877.38|1876.77|1875.96|1875.31|1087
1601313000000|2020-09-28 17:10:00|1876.51|1875.71|1877.89|1877.09|1878.75|1878.05|1876.36|1875.71|917
1601313300000|2020-09-28 17:15:00|1877.88|1877.08|1877.62|1877.12|1878.25|1877.62|1877|1876.33|957
1601313600000|2020-09-28 17:20:00|1877.74|1877.24|1877.97|1877.17|1878.44|1877.8|1877.37|1876.57|948
1601313900000|2020-09-28 17:25:00|1877.92|1877.12|1878.43|1877.93|1878.53|1877.93|1877.39|1876.76|1011
1601314200000|2020-09-28 17:30:00|1878.37|1877.87|1879.25|1878.75|1880.59|1880.08|1878.09|1877.46|1319
1601314500000|2020-09-28 17:35:00|1879.18|1878.68|1878.97|1878.47|1879.77|1879.12|1878.97|1878.27|860
1601314800000|2020-09-28 17:40:00|1879.01|1878.51|1880|1879.2|1880.04|1879.38|1878.6|1877.95|860
1601315100000|2020-09-28 17:45:00|1880.02|1879.22|1879.39|1878.89|1880.03|1879.38|1879.18|1878.61|726
1601315400000|2020-09-28 17:50:00|1879.4|1878.9|1879.99|1879.49|1880.14|1879.61|1879.09|1878.53|917
1601315700000|2020-09-28 17:55:00|1879.95|1879.45|1878.98|1878.18|1880.7|1880.07|1878.56|1877.76|1037
1601316000000|2020-09-28 18:00:00|1878.89|1878.09|1878.52|1877.72|1879.2|1878.61|1878.23|1877.56|841
1601316300000|2020-09-28 18:05:00|1878.38|1877.88|1879.8|1879|1879.82|1879.02|1878.31|1877.67|711
1601316600000|2020-09-28 18:10:00|1879.82|1879.02|1879.89|1879.09|1879.99|1879.38|1879.13|1878.47|890
1601316900000|2020-09-28 18:15:00|1879.92|1879.12|1879.43|1878.63|1880.72|1880.16|1879.16|1878.46|929
1601317200000|2020-09-28 18:20:00|1879.42|1878.62|1879.2|1878.4|1879.87|1879.07|1878.81|1878.16|840
1601317500000|2020-09-28 18:25:00|1879.19|1878.39|1879.86|1879.06|1879.86|1879.26|1878.59|1877.88|777
1601317800000|2020-09-28 18:30:00|1879.84|1879.04|1880.21|1879.71|1880.98|1880.36|1879.62|1878.83|773
1601318100000|2020-09-28 18:35:00|1880.22|1879.72|1881.65|1881.15|1881.86|1881.32|1879.56|1878.93|876
1601318400000|2020-09-28 18:40:00|1881.67|1881.17|1882.66|1881.86|1882.89|1882.28|1881.35|1880.66|761
1601318700000|2020-09-28 18:45:00|1882.67|1881.87|1881.56|1880.76|1883.43|1882.77|1881.04|1880.37|1089
1601319000000|2020-09-28 18:50:00|1881.57|1880.77|1882.02|1881.52|1882.45|1881.8|1881.18|1880.49|726
1601319300000|2020-09-28 18:55:00|1881.99|1881.49|1882.21|1881.41|1882.5|1881.9|1881.55|1880.92|783
1601319600000|2020-09-28 19:00:00|1882.22|1881.42|1880.56|1879.76|1882.69|1882.03|1880.07|1879.45|1198
1601319900000|2020-09-28 19:05:00|1880.52|1879.72|1881.37|1880.57|1881.87|1881.26|1880.01|1879.4|798
1601320200000|2020-09-28 19:10:00|1881.38|1880.58|1881.72|1880.92|1882.2|1881.49|1880.95|1880.15|794
1601320500000|2020-09-28 19:15:00|1881.71|1880.91|1881.66|1880.86|1881.89|1881.31|1880.81|1880.07|695
1601320800000|2020-09-28 19:20:00|1881.62|1880.82|1881.56|1880.76|1881.99|1881.4|1881.34|1880.6|551
1601321100000|2020-09-28 19:25:00|1881.57|1880.77|1881.86|1881.36|1882.09|1881.5|1881.19|1880.48|489
1601321400000|2020-09-28 19:30:00|1881.83|1881.33|1879.36|1878.86|1882.06|1881.53|1877.91|1877.11|1251
1601321700000|2020-09-28 19:35:00|1879.34|1878.84|1879.65|1879.15|1880.1|1879.43|1879.19|1878.47|988
1601322000000|2020-09-28 19:40:00|1879.55|1879.05|1880.34|1879.54|1880.4|1879.79|1879.17|1878.6|890
1601322300000|2020-09-28 19:45:00|1880.24|1879.74|1880.28|1879.48|1880.44|1879.82|1879.47|1878.84|851
1601322600000|2020-09-28 19:50:00|1880.22|1879.42|1881.41|1880.91|1881.91|1881.28|1879.83|1879.33|1069
1601322900000|2020-09-28 19:55:00|1881.37|1880.87|1881.63|1881.13|1882.63|1881.99|1880.49|1879.69|1382
1601323200000|2020-09-28 20:00:00|1881.61|1881.11|1882.62|1882.12|1882.88|1882.31|1881.03|1880.53|634
1601323500000|2020-09-28 20:05:00|1882.77|1881.97|1882.9|1882.4|1883.43|1882.81|1882.04|1881.45|533
1601323800000|2020-09-28 20:10:00|1882.89|1882.39|1882.92|1882.42|1883.17|1882.62|1882.66|1882.01|279
1601324100000|2020-09-28 20:15:00|1882.9|1882.4|1882.5|1882|1883.14|1882.49|1882.43|1881.73|264
1601324400000|2020-09-28 20:20:00|1882.69|1881.89|1882.03|1881.53|1882.69|1882.01|1882.03|1881.43|255
1601324700000|2020-09-28 20:25:00|1882.06|1881.56|1881.72|1880.92|1882.71|1882.05|1881.39|1880.89|283
1601325000000|2020-09-28 20:30:00|1881.73|1880.93|1881.92|1881.42|1882.32|1881.82|1881.36|1880.74|336
1601325300000|2020-09-28 20:35:00|1881.89|1881.39|1881.88|1881.38|1882.28|1881.64|1881.76|1881.14|224
1601325600000|2020-09-28 20:40:00|1881.87|1881.37|1882.62|1882.12|1882.95|1882.32|1881.86|1881.24|278
1601325900000|2020-09-28 20:45:00|1882.59|1882.09|1883.36|1882.56|1883.46|1882.84|1882.59|1882.05|342
1601326200000|2020-09-28 20:50:00|1883.34|1882.54|1882.35|1881.55|1883.38|1882.58|1881.95|1881.15|346
1601326500000|2020-09-28 20:55:00|1882.38|1881.58|1881.9|1881.1|1882.51|1881.71|1881.67|1880.87|347
1601330400000|2020-09-28 22:00:00|1882.13|1881.33|1882.3|1880.24|1883.44|1882.29|1881.1|1879.84|457
1601330700000|2020-09-28 22:05:00|1881.68|1880.88|1881.16|1880.36|1882.39|1881|1881.04|1879.59|326
1601331000000|2020-09-28 22:10:00|1881.42|1880.62|1880.32|1879.52|1881.42|1880.62|1880.17|1879.37|384
1601331300000|2020-09-28 22:15:00|1880.21|1879.41|1880.97|1880.17|1881.01|1880.21|1879.62|1878.82|550
1601331600000|2020-09-28 22:20:00|1881|1880.2|1881.46|1880.66|1881.55|1880.75|1880.57|1879.77|506
1601331900000|2020-09-28 22:25:00|1881.47|1880.67|1881.76|1880.96|1881.85|1881.05|1881.17|1880.37|251
1601332200000|2020-09-28 22:30:00|1881.79|1880.99|1881.12|1880.32|1882.51|1881.71|1881.05|1880.25|375
1601332500000|2020-09-28 22:35:00|1881.1|1880.3|1879.77|1878.97|1881.12|1880.32|1879.42|1878.62|550
1601332800000|2020-09-28 22:40:00|1879.76|1878.96|1879.84|1879.04|1879.86|1879.06|1879.47|1878.67|191
1601333100000|2020-09-28 22:45:00|1879.8|1879|1879.89|1879.09|1880.7|1879.9|1879.8|1879|252
1601333400000|2020-09-28 22:50:00|1879.9|1879.1|1880.27|1879.47|1880.31|1879.51|1879.9|1879.1|196
1601333700000|2020-09-28 22:55:00|1880.33|1879.53|1880.85|1880.05|1880.91|1880.11|1880.22|1879.42|183
1601334000000|2020-09-28 23:00:00|1880.87|1880.07|1882|1881.2|1882.04|1881.24|1880.79|1879.99|317
1601334300000|2020-09-28 23:05:00|1881.98|1881.18|1881.64|1880.84|1882.25|1881.45|1881.09|1880.38|333
1601334600000|2020-09-28 23:10:00|1881.59|1880.79|1882.07|1881.27|1882.25|1881.45|1881.56|1880.76|201
1601334900000|2020-09-28 23:15:00|1882.08|1881.28|1881.63|1880.83|1882.13|1881.33|1881.52|1880.8|246
1601335200000|2020-09-28 23:20:00|1881.69|1880.89|1881.98|1881.18|1882.18|1881.42|1881.54|1880.86|173
1601335500000|2020-09-28 23:25:00|1881.95|1881.15|1882.82|1882.02|1883.03|1882.23|1881.86|1881.08|224
1601335800000|2020-09-28 23:30:00|1882.8|1882|1883.48|1882.68|1883.57|1882.77|1882.58|1881.78|340
1601336100000|2020-09-28 23:35:00|1883.47|1882.67|1882.84|1882.04|1883.55|1882.75|1882.52|1881.75|367
1601336400000|2020-09-28 23:40:00|1882.82|1882.02|1883.91|1883.11|1884.1|1883.3|1882.68|1881.99|376
1601336700000|2020-09-28 23:45:00|1883.9|1883.1|1883.91|1883.11|1884.18|1883.52|1883.29|1882.49|533
1601337000000|2020-09-28 23:50:00|1883.9|1883.1|1883.91|1883.11|1884.05|1883.33|1883.28|1882.5|453
1601337300000|2020-09-28 23:55:00|1883.92|1883.12|1883.09|1882.29|1883.92|1883.12|1882.78|1881.98|401
1601337600000|2020-09-29 00:00:00|1882.93|1882.13|1883.3|1882.5|1883.57|1882.86|1882.34|1881.54|641
1601337900000|2020-09-29 00:05:00|1883.31|1882.51|1883.75|1882.95|1884.01|1883.21|1882.91|1882.16|541
1601338200000|2020-09-29 00:10:00|1883.71|1882.91|1886.11|1885.31|1886.35|1885.55|1883.61|1882.82|702
1601338500000|2020-09-29 00:15:00|1886.06|1885.26|1885.93|1885.13|1886.48|1885.7|1885.26|1884.58|615
1601338800000|2020-09-29 00:20:00|1885.9|1885.1|1886.08|1885.28|1886.2|1885.53|1884.93|1884.24|629
1601339100000|2020-09-29 00:25:00|1886.11|1885.31|1886.13|1885.33|1886.69|1886.09|1885.8|1885.04|640
1601339400000|2020-09-29 00:30:00|1886|1885.2|1885.14|1884.34|1886.72|1885.92|1884.93|1884.13|658
1601339700000|2020-09-29 00:35:00|1885.15|1884.35|1884.36|1883.86|1885.37|1884.57|1883.85|1883.05|579
1601340000000|2020-09-29 00:40:00|1884.25|1883.75|1884.52|1884.02|1884.64|1884.03|1884.02|1883.36|414
1601340300000|2020-09-29 00:45:00|1884.47|1883.97|1884.84|1884.34|1885.7|1885|1884.46|1883.81|636
1601340600000|2020-09-29 00:50:00|1884.82|1884.32|1884.69|1883.89|1885.09|1884.44|1884.36|1883.64|578
1601340900000|2020-09-29 00:55:00|1884.73|1883.93|1883.73|1882.93|1885.23|1884.54|1883.56|1882.91|718
1601341200000|2020-09-29 01:00:00|1883.68|1882.88|1883.75|1882.95|1885.16|1884.57|1883.09|1882.29|1126
1601341500000|2020-09-29 01:05:00|1883.73|1882.93|1883.58|1882.78|1884.06|1883.26|1882.53|1881.84|894
1601341800000|2020-09-29 01:10:00|1883.59|1882.79|1882.4|1881.6|1883.65|1882.85|1881.46|1880.81|1080
1601342100000|2020-09-29 01:15:00|1882.46|1881.66|1882.64|1882.14|1882.9|1882.3|1881.63|1880.83|811
1601342400000|2020-09-29 01:20:00|1882.82|1882.02|1885.27|1884.77|1886.78|1886.04|1882.12|1881.38|1079
1601342700000|2020-09-29 01:25:00|1885.26|1884.76|1886.67|1885.87|1887.62|1886.92|1885.17|1884.53|1047
1601343000000|2020-09-29 01:30:00|1886.62|1885.82|1885.53|1884.73|1887|1886.2|1885.25|1884.67|873
1601343300000|2020-09-29 01:35:00|1885.52|1884.72|1886.21|1885.41|1886.22|1885.42|1885.13|1884.5|650
1601343600000|2020-09-29 01:40:00|1886.3|1885.5|1885.56|1884.76|1886.31|1885.51|1885.24|1884.58|622
1601343900000|2020-09-29 01:45:00|1885.51|1884.71|1885.2|1884.7|1885.65|1885|1885.07|1884.29|596
1601344200000|2020-09-29 01:50:00|1885.35|1884.55|1885.25|1884.75|1885.62|1884.96|1885.12|1884.46|450
1601344500000|2020-09-29 01:55:00|1885.43|1884.63|1885.12|1884.62|1885.91|1885.28|1885.02|1884.37|582
1601344800000|2020-09-29 02:00:00|1885.06|1884.56|1885.01|1884.51|1885.61|1885.01|1884.96|1884.28|655
1601345100000|2020-09-29 02:05:00|1885|1884.5|1885.5|1884.7|1885.54|1884.91|1884.73|1884.17|556
1601345400000|2020-09-29 02:10:00|1885.52|1884.72|1886.32|1885.82|1886.85|1886.24|1885.14|1884.5|705
1601345700000|2020-09-29 02:15:00|1886.48|1885.68|1886.36|1885.56|1887.36|1886.73|1885.81|1885.31|665
1601346000000|2020-09-29 02:20:00|1886.34|1885.54|1886.4|1885.9|1886.82|1886.19|1885.96|1885.35|498
1601346300000|2020-09-29 02:25:00|1886.36|1885.86|1887.01|1886.51|1887.77|1887.06|1886.34|1885.62|615
1601346600000|2020-09-29 02:30:00|1887.16|1886.36|1886.26|1885.46|1887.16|1886.59|1886.01|1885.37|482
1601346900000|2020-09-29 02:35:00|1886.27|1885.47|1884.52|1883.72|1886.28|1885.56|1883.51|1882.86|744
1601347200000|2020-09-29 02:40:00|1884.56|1883.76|1884.34|1883.54|1884.87|1884.07|1884.09|1883.29|519
1601347500000|2020-09-29 02:45:00|1884.3|1883.5|1883.22|1882.42|1884.83|1884.03|1883.18|1882.38|739
1601347800000|2020-09-29 02:50:00|1883.23|1882.43|1883.88|1883.08|1883.97|1883.17|1883.16|1882.41|637
1601348100000|2020-09-29 02:55:00|1883.89|1883.09|1883.83|1883.03|1884.06|1883.41|1883.34|1882.54|516
1601348400000|2020-09-29 03:00:00|1883.84|1883.04|1882.94|1882.14|1884.13|1883.33|1882.53|1881.75|529
1601348700000|2020-09-29 03:05:00|1882.93|1882.13|1883.19|1882.39|1883.44|1882.64|1882.91|1882.11|417
1601349000000|2020-09-29 03:10:00|1883.18|1882.38|1884.03|1883.23|1884.42|1883.62|1883.09|1882.37|523
1601349300000|2020-09-29 03:15:00|1884.02|1883.22|1883.72|1882.92|1884.34|1883.65|1883.56|1882.76|371
1601349600000|2020-09-29 03:20:00|1883.73|1882.93|1884.6|1883.8|1884.72|1884.04|1883.09|1882.45|524
1601349900000|2020-09-29 03:25:00|1884.61|1883.81|1883.81|1883.01|1884.63|1883.83|1883.48|1882.86|443
1601350200000|2020-09-29 03:30:00|1883.8|1883|1883.74|1882.94|1883.86|1883.25|1883.34|1882.68|422
1601350500000|2020-09-29 03:35:00|1883.71|1882.91|1883.51|1883.01|1883.91|1883.12|1883.02|1882.4|410
1601350800000|2020-09-29 03:40:00|1883.52|1883.02|1883.84|1883.04|1883.86|1883.22|1883.2|1882.52|328
1601351100000|2020-09-29 03:45:00|1883.86|1883.06|1883.06|1882.26|1883.86|1883.2|1882.85|1882.21|291
1601351400000|2020-09-29 03:50:00|1882.93|1882.43|1882.65|1881.85|1883.31|1882.51|1882.12|1881.51|579
1601351700000|2020-09-29 03:55:00|1882.82|1882.02|1883.35|1882.55|1883.38|1882.58|1882.59|1881.95|378
1601352000000|2020-09-29 04:00:00|1883.36|1882.56|1883.83|1883.03|1884.17|1883.42|1883.36|1882.56|420
1601352300000|2020-09-29 04:05:00|1883.71|1882.91|1883.78|1882.98|1883.92|1883.28|1883.56|1882.76|243
1601352600000|2020-09-29 04:10:00|1883.85|1883.05|1883.89|1883.09|1883.99|1883.31|1883.33|1882.68|323
1601352900000|2020-09-29 04:15:00|1883.88|1883.08|1884.11|1883.31|1884.44|1883.64|1883.7|1883.05|346
1601353200000|2020-09-29 04:20:00|1884.1|1883.3|1883.59|1883.09|1884.41|1883.61|1883.5|1882.85|260
1601353500000|2020-09-29 04:25:00|1883.74|1882.94|1882.94|1882.44|1883.77|1883.04|1882.82|1882.17|415
1601353800000|2020-09-29 04:30:00|1882.95|1882.45|1881.64|1880.84|1883.12|1882.47|1881.46|1880.79|693
1601354100000|2020-09-29 04:35:00|1881.65|1880.85|1881.83|1881.03|1882.3|1881.64|1881.44|1880.77|543
1601354400000|2020-09-29 04:40:00|1881.86|1881.06|1881.12|1880.32|1881.87|1881.07|1880.83|1880.18|528
1601354700000|2020-09-29 04:45:00|1881.1|1880.3|1882.22|1881.42|1882.39|1881.59|1880.89|1880.26|601
1601355000000|2020-09-29 04:50:00|1882.28|1881.48|1881.96|1881.16|1882.55|1881.75|1881.25|1880.6|496
1601355300000|2020-09-29 04:55:00|1881.77|1881.27|1881.94|1881.14|1882.61|1881.96|1881.68|1881.01|431
1601355600000|2020-09-29 05:00:00|1881.95|1881.15|1881.96|1881.16|1882.45|1881.65|1881.48|1880.84|487
1601355900000|2020-09-29 05:05:00|1881.98|1881.18|1881.08|1880.28|1882.15|1881.35|1880.86|1880.22|417
1601356200000|2020-09-29 05:10:00|1881.07|1880.27|1880.9|1880.1|1881.73|1881.02|1880.66|1879.99|383
1601356500000|2020-09-29 05:15:00|1880.93|1880.13|1879.47|1878.67|1881.15|1880.35|1879.23|1878.61|781
1601356800000|2020-09-29 05:20:00|1879.31|1878.51|1878.6|1877.8|1879.61|1878.9|1878.03|1877.43|896
1601357100000|2020-09-29 05:25:00|1878.61|1877.81|1878.24|1877.44|1879.19|1878.44|1877.93|1877.36|641
1601357400000|2020-09-29 05:30:00|1878.16|1877.36|1877.53|1876.73|1878.22|1877.5|1875.83|1875.17|1240
1601357700000|2020-09-29 05:35:00|1877.54|1876.74|1879.09|1878.29|1879.79|1878.99|1877.24|1876.7|879
1601358000000|2020-09-29 05:40:00|1879.08|1878.28|1878.24|1877.44|1879.55|1878.91|1877.68|1876.88|848
1601358300000|2020-09-29 05:45:00|1878.17|1877.37|1879.01|1878.21|1879.62|1878.82|1877.92|1877.12|775
1601358600000|2020-09-29 05:50:00|1879.04|1878.24|1878.73|1877.93|1879.12|1878.4|1878.35|1877.55|555
1601358900000|2020-09-29 05:55:00|1878.61|1877.81|1878.82|1878.32|1879.37|1878.72|1877.76|1877.07|806
1601359200000|2020-09-29 06:00:00|1878.84|1878.34|1878.54|1877.74|1879.34|1878.69|1877.7|1876.95|956
1601359500000|2020-09-29 06:05:00|1878.55|1877.75|1880.66|1879.86|1880.76|1879.99|1878.05|1877.41|1080
1601359800000|2020-09-29 06:10:00|1880.77|1879.97|1880.01|1879.21|1881.01|1880.38|1879.38|1878.58|1010
1601360100000|2020-09-29 06:15:00|1879.92|1879.12|1880.52|1879.72|1880.74|1880.08|1879.32|1878.52|908
1601360400000|2020-09-29 06:20:00|1880.51|1879.71|1881|1880.5|1881.16|1880.66|1880.06|1879.3|754
1601360700000|2020-09-29 06:25:00|1881.01|1880.51|1881.15|1880.65|1881.75|1881.14|1880.77|1880.16|740
1601361000000|2020-09-29 06:30:00|1881.13|1880.63|1880.36|1879.86|1881.42|1880.77|1880.25|1879.75|728
1601361300000|2020-09-29 06:35:00|1880.38|1879.88|1879.94|1879.44|1880.44|1879.94|1878.51|1877.82|1175
1601361600000|2020-09-29 06:40:00|1879.91|1879.41|1879.82|1879.02|1880.2|1879.5|1879.13|1878.48|963
1601361900000|2020-09-29 06:45:00|1879.83|1879.03|1881.48|1880.68|1882.02|1881.36|1879.47|1878.85|1102
1601362200000|2020-09-29 06:50:00|1881.49|1880.69|1882.97|1882.47|1883.83|1883.13|1880.39|1879.76|1472
1601362500000|2020-09-29 06:55:00|1882.98|1882.48|1884.47|1883.67|1884.83|1884.21|1882.92|1882.28|1340
1601362800000|2020-09-29 07:00:00|1884.48|1883.68|1883.5|1883|1885.11|1884.57|1882.68|1882.03|1364
1601363100000|2020-09-29 07:05:00|1883.51|1883.01|1881.4|1880.6|1883.9|1883.27|1880.91|1880.32|1388
1601363400000|2020-09-29 07:10:00|1881.41|1880.61|1880.84|1880.34|1882.23|1881.64|1880.46|1879.92|1255
1601363700000|2020-09-29 07:15:00|1880.86|1880.36|1879.3|1878.8|1880.89|1880.36|1879.28|1878.68|1356
1601364000000|2020-09-29 07:20:00|1879.34|1878.84|1881.94|1881.14|1882.54|1881.97|1879.32|1878.82|1226
1601364300000|2020-09-29 07:25:00|1881.88|1881.38|1882.38|1881.58|1883.48|1882.97|1881.29|1880.52|1426
1601364600000|2020-09-29 07:30:00|1882.35|1881.55|1881.73|1881.23|1882.99|1882.32|1881.25|1880.62|1311
1601364900000|2020-09-29 07:35:00|1881.7|1881.2|1882.92|1882.42|1883.4|1882.73|1881.29|1880.68|1163
1601365200000|2020-09-29 07:40:00|1882.93|1882.43|1881.46|1880.96|1883.05|1882.48|1881.39|1880.8|1137
1601365500000|2020-09-29 07:45:00|1881.44|1880.94|1882.23|1881.73|1882.53|1881.91|1879.87|1879.37|1354
1601365800000|2020-09-29 07:50:00|1882.21|1881.71|1882.92|1882.42|1883.23|1882.57|1882.09|1881.47|1251
1601366100000|2020-09-29 07:55:00|1882.89|1882.39|1883.49|1882.99|1884.03|1883.38|1882.86|1882.17|1100
1601366400000|2020-09-29 08:00:00|1883.51|1883.01|1881.61|1881.11|1883.71|1883.09|1881.38|1880.76|1331
1601366700000|2020-09-29 08:05:00|1881.6|1881.1|1881.3|1880.8|1881.81|1881.24|1881.01|1880.43|1135
1601367000000|2020-09-29 08:10:00|1881.2|1880.7|1881.7|1881.2|1882.12|1881.61|1880.76|1880.26|1008
1601367300000|2020-09-29 08:15:00|1881.62|1881.12|1882.39|1881.89|1883.15|1882.56|1881.48|1880.92|1202
1601367600000|2020-09-29 08:20:00|1882.38|1881.88|1883.16|1882.66|1883.33|1882.69|1882.21|1881.58|1207
1601367900000|2020-09-29 08:25:00|1883.18|1882.68|1882.38|1881.58|1883.63|1883.06|1882.11|1881.48|1006
1601368200000|2020-09-29 08:30:00|1882.36|1881.56|1882.08|1881.58|1883.38|1882.79|1881.89|1881.29|1083
1601368500000|2020-09-29 08:35:00|1882.07|1881.57|1882.09|1881.59|1882.49|1881.9|1880.72|1880.11|1095
1601368800000|2020-09-29 08:40:00|1882.11|1881.61|1882.59|1882.09|1883.06|1882.39|1881.01|1880.3|1137
1601369100000|2020-09-29 08:45:00|1882.58|1882.08|1882.16|1881.66|1883|1882.39|1881.68|1881|944
1601369400000|2020-09-29 08:50:00|1882.15|1881.65|1881.91|1881.41|1882.63|1881.93|1881.61|1881.03|1130
1601369700000|2020-09-29 08:55:00|1881.93|1881.43|1882.26|1881.76|1882.64|1882.09|1881.66|1881.02|936
1601370000000|2020-09-29 09:00:00|1882.22|1881.72|1882.93|1882.43|1883.22|1882.57|1881.69|1881.14|1104
1601370300000|2020-09-29 09:05:00|1882.95|1882.45|1885.33|1884.83|1886.1|1885.58|1882.79|1882.24|1476
1601370600000|2020-09-29 09:10:00|1885.34|1884.84|1884.88|1884.38|1885.82|1885.32|1884.64|1884.01|1344
1601370900000|2020-09-29 09:15:00|1884.87|1884.37|1884.22|1883.72|1885.33|1884.75|1883.76|1883.18|1181
1601371200000|2020-09-29 09:20:00|1884.23|1883.73|1885.54|1884.74|1886.05|1885.43|1883.99|1883.43|987
1601371500000|2020-09-29 09:25:00|1885.4|1884.9|1885.38|1884.88|1886.24|1885.6|1884.56|1883.91|1224
1601371800000|2020-09-29 09:30:00|1885.39|1884.89|1883.82|1883.32|1885.4|1884.89|1883.2|1882.62|1213
1601372100000|2020-09-29 09:35:00|1883.96|1883.16|1884.41|1883.91|1884.41|1883.91|1883.69|1883.16|994
1601372400000|2020-09-29 09:40:00|1884.39|1883.89|1885.23|1884.73|1885.35|1884.73|1884.07|1883.57|785
1601372700000|2020-09-29 09:45:00|1885.24|1884.74|1885.86|1885.36|1886.21|1885.59|1884.82|1884.18|921
1601373000000|2020-09-29 09:50:00|1885.85|1885.35|1885.14|1884.64|1886.42|1885.8|1885.12|1884.62|869
1601373300000|2020-09-29 09:55:00|1885.07|1884.57|1886.44|1885.94|1886.69|1886.15|1884.92|1884.38|1121
1601373600000|2020-09-29 10:00:00|1886.45|1885.95|1885.5|1885|1886.46|1885.95|1885.28|1884.78|979
1601373900000|2020-09-29 10:05:00|1885.51|1885.01|1885.04|1884.54|1885.68|1885.12|1884.85|1884.35|816
1601374200000|2020-09-29 10:10:00|1885.02|1884.52|1884.84|1884.34|1885.18|1884.58|1884.47|1883.97|920
1601374500000|2020-09-29 10:15:00|1884.86|1884.36|1885.43|1884.93|1885.72|1885.1|1884.02|1883.52|1124
1601374800000|2020-09-29 10:20:00|1885.41|1884.91|1885.45|1884.95|1886.06|1885.56|1885.2|1884.7|983
1601375100000|2020-09-29 10:25:00|1885.46|1884.96|1884.7|1884.2|1885.53|1885.03|1884.32|1883.82|812
1601375400000|2020-09-29 10:30:00|1884.73|1884.23|1884.45|1883.95|1884.8|1884.23|1884.07|1883.57|668
1601375700000|2020-09-29 10:35:00|1884.46|1883.96|1884.31|1883.81|1884.49|1883.99|1883.55|1883.05|919
1601376000000|2020-09-29 10:40:00|1884.3|1883.8|1884.17|1883.67|1885.07|1884.57|1884.06|1883.56|731
1601376300000|2020-09-29 10:45:00|1884.16|1883.66|1882.29|1881.79|1884.37|1883.84|1882.28|1881.67|1029
1601376600000|2020-09-29 10:50:00|1882.34|1881.84|1884.48|1883.98|1884.7|1884.1|1882.31|1881.81|1139
1601376900000|2020-09-29 10:55:00|1884.49|1883.99|1886.39|1885.89|1886.74|1886.1|1884.47|1883.89|1179
1601377200000|2020-09-29 11:00:00|1886.4|1885.9|1886.58|1886.08|1887.06|1886.42|1885.98|1885.33|1186
1601377500000|2020-09-29 11:05:00|1886.59|1886.09|1888.81|1888.31|1889.45|1888.85|1886.19|1885.69|1553
1601377800000|2020-09-29 11:10:00|1888.78|1888.28|1888.6|1887.8|1889|1888.37|1887.75|1887.24|1299
1601378100000|2020-09-29 11:15:00|1888.59|1887.79|1889.12|1888.32|1889.73|1889.15|1888.39|1887.78|1215
1601378400000|2020-09-29 11:20:00|1889.11|1888.31|1889.42|1888.92|1890.71|1890.03|1888.88|1888.24|1245
1601378700000|2020-09-29 11:25:00|1889.43|1888.93|1888.3|1887.8|1889.95|1889.3|1887.97|1887.37|1351
1601379000000|2020-09-29 11:30:00|1888.31|1887.81|1886.26|1885.76|1888.52|1887.88|1886.26|1885.76|1468
1601379300000|2020-09-29 11:35:00|1886.5|1885.7|1887.31|1886.81|1887.86|1887.24|1885.99|1885.43|1226
1601379600000|2020-09-29 11:40:00|1887.29|1886.79|1887.56|1886.76|1887.83|1887.15|1886.96|1886.35|1166
1601379900000|2020-09-29 11:45:00|1887.54|1886.74|1886.46|1885.66|1887.57|1886.94|1885.82|1885.2|1245
1601380200000|2020-09-29 11:50:00|1886.48|1885.68|1886.5|1886|1887.07|1886.43|1886.04|1885.37|1060
1601380500000|2020-09-29 11:55:00|1886.52|1886.02|1887.11|1886.61|1887.26|1886.64|1886.14|1885.5|812
1601380800000|2020-09-29 12:00:00|1887.09|1886.59|1883.37|1882.87|1887.29|1886.67|1882.55|1881.75|1663
1601381100000|2020-09-29 12:05:00|1883.44|1882.94|1884.86|1884.36|1885.03|1884.4|1881.63|1880.93|1665
1601381400000|2020-09-29 12:10:00|1884.87|1884.37|1885.3|1884.8|1886.01|1885.41|1884.84|1884.34|1387
1601381700000|2020-09-29 12:15:00|1885.29|1884.79|1886.01|1885.21|1886.07|1885.49|1884.97|1884.35|1214
1601382000000|2020-09-29 12:20:00|1885.9|1885.4|1885.53|1885.03|1886.48|1885.9|1883.77|1883.19|1525
1601382300000|2020-09-29 12:25:00|1885.58|1885.08|1885.29|1884.49|1885.86|1885.29|1884.19|1883.45|1415
1601382600000|2020-09-29 12:30:00|1885.24|1884.44|1884.14|1883.64|1885.88|1885.27|1884.1|1883.45|1288
1601382900000|2020-09-29 12:35:00|1884.11|1883.61|1880.91|1880.41|1884.55|1883.92|1880.57|1879.94|1551
1601383200000|2020-09-29 12:40:00|1880.92|1880.42|1880.51|1880.01|1880.93|1880.43|1877.88|1877.1|1741
1601383500000|2020-09-29 12:45:00|1880.5|1880|1882.4|1881.6|1882.5|1881.83|1879.9|1879.35|1512
1601383800000|2020-09-29 12:50:00|1882.41|1881.61|1882.6|1882.1|1883.37|1882.77|1882.17|1881.5|1355
1601384100000|2020-09-29 12:55:00|1882.59|1882.09|1884.57|1883.77|1885.33|1884.67|1882.59|1882.09|1403
1601384400000|2020-09-29 13:00:00|1884.67|1883.87|1884.68|1883.88|1886.16|1885.53|1882.71|1881.91|1668
1601384700000|2020-09-29 13:05:00|1884.67|1883.87|1884.9|1884.1|1885.21|1884.58|1883.82|1883.25|1419
1601385000000|2020-09-29 13:10:00|1884.98|1884.18|1881.84|1881.04|1885.21|1884.41|1881.57|1880.98|1442
1601385300000|2020-09-29 13:15:00|1881.92|1881.12|1883.34|1882.84|1883.89|1883.09|1881.34|1880.84|1511
1601385600000|2020-09-29 13:20:00|1883.35|1882.85|1885.93|1885.13|1885.97|1885.17|1883.19|1882.52|1254
1601385900000|2020-09-29 13:25:00|1885.87|1885.07|1887.44|1886.64|1887.98|1887.39|1885.36|1884.74|1484
1601386200000|2020-09-29 13:30:00|1887.38|1886.58|1887.54|1887.04|1889.74|1889.16|1886.71|1886.19|1848
1601386500000|2020-09-29 13:35:00|1887.53|1887.03|1886.75|1886.25|1888.71|1888.14|1886.44|1885.83|1615
1601386800000|2020-09-29 13:40:00|1886.83|1886.33|1887.37|1886.87|1888.96|1888.27|1886.08|1885.58|1688
1601387100000|2020-09-29 13:45:00|1887.3|1886.8|1888.34|1887.84|1888.94|1888.17|1886.01|1885.38|1635
1601387400000|2020-09-29 13:50:00|1888.35|1887.85|1888.73|1888.23|1889.39|1888.83|1886.89|1886.37|1684
1601387700000|2020-09-29 13:55:00|1888.78|1888.28|1886.9|1886.1|1888.78|1888.28|1885.51|1884.86|1680
1601388000000|2020-09-29 14:00:00|1886.88|1886.08|1888.63|1887.83|1888.98|1888.26|1884.87|1884.07|1789
1601388300000|2020-09-29 14:05:00|1888.58|1887.78|1888.22|1887.72|1890.06|1889.43|1888.04|1887.34|1774
1601388600000|2020-09-29 14:10:00|1888.21|1887.71|1888.88|1888.08|1889.91|1889.29|1888.15|1887.54|1656
1601388900000|2020-09-29 14:15:00|1888.69|1888.19|1890.09|1889.59|1890.17|1889.63|1888.39|1887.79|1540
1601389200000|2020-09-29 14:20:00|1890.1|1889.6|1891.21|1890.71|1892.5|1891.87|1889.44|1888.81|1698
1601389500000|2020-09-29 14:25:00|1891.19|1890.69|1891.93|1891.13|1892.28|1891.69|1890.69|1890.01|1754
1601389800000|2020-09-29 14:30:00|1891.89|1891.09|1890.67|1890.17|1892.33|1891.75|1890.22|1889.56|1671
1601390100000|2020-09-29 14:35:00|1890.66|1890.16|1888.06|1887.56|1891.04|1890.41|1887|1886.41|1821
1601390400000|2020-09-29 14:40:00|1888.07|1887.57|1888.94|1888.14|1889.2|1888.51|1887.63|1886.83|1742
1601390700000|2020-09-29 14:45:00|1888.96|1888.16|1887.52|1886.72|1888.96|1888.18|1886.9|1886.25|1765
1601391000000|2020-09-29 14:50:00|1887.53|1886.73|1888.03|1887.53|1888.37|1887.77|1886.9|1886.25|1659
1601391300000|2020-09-29 14:55:00|1888.16|1887.36|1887.34|1886.54|1888.96|1888.35|1887|1886.41|1647
1601391600000|2020-09-29 15:00:00|1887.31|1886.51|1887.3|1886.8|1888.27|1887.67|1885.65|1885.04|1565
1601391900000|2020-09-29 15:05:00|1887.23|1886.73|1888.39|1887.89|1890.03|1889.45|1887.21|1886.54|1589
1601392200000|2020-09-29 15:10:00|1888.41|1887.91|1888.92|1888.42|1889.35|1888.69|1888.26|1887.61|1361
1601392500000|2020-09-29 15:15:00|1888.79|1888.29|1890.67|1890.17|1890.98|1890.46|1888.77|1888.14|1327
1601392800000|2020-09-29 15:20:00|1890.69|1890.19|1893.26|1892.46|1893.34|1892.7|1890.51|1889.88|1608
1601393100000|2020-09-29 15:25:00|1893.21|1892.41|1892.75|1892.25|1893.4|1892.85|1891.53|1890.73|1546
1601393400000|2020-09-29 15:30:00|1892.78|1892.28|1892.35|1891.55|1893.1|1892.43|1890.91|1890.26|1601
1601393700000|2020-09-29 15:35:00|1892.34|1891.54|1893.06|1892.26|1893.08|1892.49|1892.17|1891.47|1310
1601394000000|2020-09-29 15:40:00|1892.92|1892.42|1891.54|1891.04|1893.27|1892.63|1891.39|1890.71|1502
1601394300000|2020-09-29 15:45:00|1891.57|1891.07|1891.04|1890.24|1892.03|1891.23|1889.98|1889.35|1573
1601394600000|2020-09-29 15:50:00|1891.03|1890.23|1890.64|1889.84|1891.23|1890.59|1889.99|1889.33|1472
1601394900000|2020-09-29 15:55:00|1890.66|1889.86|1890.45|1889.95|1891.73|1891.11|1890.22|1889.5|1261
1601395200000|2020-09-29 16:00:00|1890.46|1889.96|1890.36|1889.56|1891.97|1891.3|1890.2|1889.56|1364
1601395500000|2020-09-29 16:05:00|1890.37|1889.57|1892.27|1891.47|1892.56|1891.86|1889.73|1889.11|1375
1601395800000|2020-09-29 16:10:00|1892.25|1891.45|1892.37|1891.87|1892.67|1892.02|1891.64|1890.85|1446
1601396100000|2020-09-29 16:15:00|1892.41|1891.91|1892.89|1892.09|1893.12|1892.47|1892.28|1891.58|1319
1601396400000|2020-09-29 16:20:00|1892.88|1892.08|1892.73|1891.93|1893.14|1892.47|1892.09|1891.52|1424
1601396700000|2020-09-29 16:25:00|1892.74|1891.94|1893.36|1892.86|1893.62|1893.04|1892.21|1891.44|1264
1601397000000|2020-09-29 16:30:00|1893.45|1892.95|1893.42|1892.62|1893.62|1893.01|1893.14|1892.51|946
1601397300000|2020-09-29 16:35:00|1893.43|1892.63|1894.02|1893.52|1894.24|1893.68|1893.29|1892.59|1068
1601397600000|2020-09-29 16:40:00|1894.01|1893.51|1893.9|1893.1|1894.54|1893.91|1893.74|1893.1|1110
1601397900000|2020-09-29 16:45:00|1893.91|1893.11|1895.1|1894.3|1895.61|1894.94|1893.11|1892.53|1246
1601398200000|2020-09-29 16:50:00|1895.11|1894.31|1895.54|1894.74|1895.66|1894.86|1894.7|1893.9|813
1601398500000|2020-09-29 16:55:00|1895.56|1894.76|1896.02|1895.22|1896.1|1895.38|1894.77|1894.14|1075
1601398800000|2020-09-29 17:00:00|1896.03|1895.23|1895.29|1894.49|1896.17|1895.37|1895.04|1894.33|1032
1601399100000|2020-09-29 17:05:00|1895.33|1894.53|1894.75|1893.95|1895.44|1894.73|1894.18|1893.45|1012
1601399400000|2020-09-29 17:10:00|1894.74|1893.94|1895.27|1894.47|1895.35|1894.7|1894.74|1893.94|808
1601399700000|2020-09-29 17:15:00|1895.33|1894.53|1896.71|1895.91|1897.15|1896.45|1895.23|1894.52|994
1601400000000|2020-09-29 17:20:00|1896.73|1895.93|1898.2|1897.7|1898.46|1897.75|1896.5|1895.86|1138
1601400300000|2020-09-29 17:25:00|1898.21|1897.71|1897.76|1896.96|1898.69|1897.96|1897.5|1896.82|1140
1601400600000|2020-09-29 17:30:00|1897.69|1896.89|1897.93|1897.13|1898.84|1898.04|1897.03|1896.39|943
1601400900000|2020-09-29 17:35:00|1897.92|1897.12|1898.84|1898.04|1899|1898.2|1897.72|1897|943
1601401200000|2020-09-29 17:40:00|1898.83|1898.03|1897.57|1896.77|1898.91|1898.11|1897.36|1896.7|809
1601401500000|2020-09-29 17:45:00|1897.56|1896.76|1897.46|1896.96|1898.31|1897.56|1897.35|1896.73|745
1601401800000|2020-09-29 17:50:00|1897.51|1897.01|1898.33|1897.53|1898.79|1898.17|1897.45|1896.83|816
1601402100000|2020-09-29 17:55:00|1898.32|1897.52|1897.16|1896.66|1899.41|1898.91|1897.12|1896.48|1148
1601402400000|2020-09-29 18:00:00|1897.17|1896.67|1896.18|1895.38|1897.42|1896.79|1896.03|1895.33|1065
1601402700000|2020-09-29 18:05:00|1896.19|1895.39|1896.57|1896.07|1896.75|1896.25|1895.96|1895.34|815
1601403000000|2020-09-29 18:10:00|1896.56|1896.06|1896.29|1895.79|1897.95|1897.35|1895.89|1895.26|990
1601403300000|2020-09-29 18:15:00|1896.3|1895.8|1897.66|1897.16|1897.87|1897.23|1896.04|1895.42|851
1601403600000|2020-09-29 18:20:00|1897.71|1897.21|1896.91|1896.11|1897.89|1897.26|1896.4|1895.75|1000
1601403900000|2020-09-29 18:25:00|1896.81|1896.01|1897.25|1896.45|1897.73|1897.1|1896.51|1895.92|850
1601404200000|2020-09-29 18:30:00|1897.24|1896.44|1897.49|1896.99|1898.28|1897.67|1896.84|1896.1|744
1601404500000|2020-09-29 18:35:00|1897.48|1896.98|1897.65|1897.15|1897.82|1897.31|1896.82|1896.31|654
1601404800000|2020-09-29 18:40:00|1897.63|1897.13|1897.59|1897.09|1897.85|1897.22|1896.93|1896.33|630
1601405100000|2020-09-29 18:45:00|1897.58|1897.08|1897.55|1897.05|1898.19|1897.63|1897.35|1896.71|688
1601405400000|2020-09-29 18:50:00|1897.56|1897.06|1896.76|1896.26|1898.19|1897.61|1896.72|1896.22|637
1601405700000|2020-09-29 18:55:00|1896.81|1896.31|1896.78|1896.28|1897.34|1896.7|1896.76|1896.13|776
1601406000000|2020-09-29 19:00:00|1896.77|1896.27|1896.77|1896.27|1897.35|1896.74|1896.63|1895.96|729
1601406300000|2020-09-29 19:05:00|1896.78|1896.28|1896.1|1895.6|1896.97|1896.29|1895.88|1895.29|545
1601406600000|2020-09-29 19:10:00|1896.11|1895.61|1895.18|1894.68|1896.3|1895.8|1895.11|1894.61|500
1601406900000|2020-09-29 19:15:00|1895.16|1894.66|1895.95|1895.45|1896.2|1895.64|1894.72|1894.22|736
1601407200000|2020-09-29 19:20:00|1895.89|1895.39|1896.13|1895.63|1896.26|1895.63|1895.29|1894.64|905
1601407500000|2020-09-29 19:25:00|1896.1|1895.6|1894.89|1894.39|1896.53|1895.88|1894.82|1894.23|944
1601407800000|2020-09-29 19:30:00|1895.03|1894.23|1896.28|1895.78|1896.95|1896.41|1894.7|1894.1|974
1601408100000|2020-09-29 19:35:00|1896.34|1895.84|1895.95|1895.45|1896.68|1896.06|1895.72|1895.14|808
1601408400000|2020-09-29 19:40:00|1895.97|1895.47|1897.45|1896.95|1897.46|1896.96|1895.87|1895.37|739
1601408700000|2020-09-29 19:45:00|1897.46|1896.96|1897.5|1897|1897.89|1897.39|1897.3|1896.71|770
1601409000000|2020-09-29 19:50:00|1897.51|1897.01|1897.5|1897|1898.27|1897.62|1897.33|1896.76|1041
1601409300000|2020-09-29 19:55:00|1897.55|1897.05|1897.82|1897.32|1898.39|1897.81|1897|1896.45|1218
1601409600000|2020-09-29 20:00:00|1897.84|1897.34|1897.74|1897.24|1898.39|1897.75|1897.14|1896.54|685
1601409900000|2020-09-29 20:05:00|1897.68|1897.18|1897.75|1897.25|1898.26|1897.62|1897.53|1896.86|482
1601410200000|2020-09-29 20:10:00|1898.07|1897.27|1898.2|1897.7|1898.48|1897.79|1897.57|1897|399
1601410500000|2020-09-29 20:15:00|1898.19|1897.69|1898.42|1897.62|1898.53|1897.93|1898.07|1897.5|270
1601410800000|2020-09-29 20:20:00|1898.25|1897.75|1897.93|1897.13|1898.7|1898.1|1897.65|1897.09|337
1601411100000|2020-09-29 20:25:00|1897.96|1897.16|1897.9|1897.4|1898.25|1897.59|1897.74|1897.16|277
1601411400000|2020-09-29 20:30:00|1898.04|1897.24|1898.4|1897.9|1898.83|1898.19|1897.87|1897.24|363
1601411700000|2020-09-29 20:35:00|1898.53|1897.73|1898.9|1898.4|1898.96|1898.4|1898.19|1897.57|207
1601412000000|2020-09-29 20:40:00|1898.87|1898.37|1898.04|1897.54|1899.17|1898.48|1898.01|1897.29|346
1601412300000|2020-09-29 20:45:00|1898.03|1897.53|1898.62|1898.12|1898.79|1898.27|1897.95|1897.3|362
1601412600000|2020-09-29 20:50:00|1898.71|1898.21|1897.68|1896.88|1898.89|1898.37|1897.53|1896.83|388
1601412900000|2020-09-29 20:55:00|1897.7|1896.9|1897.92|1897.42|1898.31|1897.81|1897.06|1896.29|512
1601416800000|2020-09-29 22:00:00|1898.65|1897.85|1898.18|1897.38|1898.86|1898.06|1897.79|1896.99|469
1601417100000|2020-09-29 22:05:00|1898.12|1897.32|1898.15|1897.35|1898.26|1897.46|1897.62|1896.82|321
1601417400000|2020-09-29 22:10:00|1898.18|1897.38|1898.89|1898.09|1899.41|1898.61|1898|1897.2|328
1601417700000|2020-09-29 22:15:00|1898.82|1898.02|1898.94|1898.14|1899.16|1898.36|1898.15|1897.35|284
1601418000000|2020-09-29 22:20:00|1898.88|1898.08|1898.67|1898.17|1899.22|1898.42|1898.48|1897.74|246
1601418300000|2020-09-29 22:25:00|1898.82|1898.02|1898.85|1898.05|1898.98|1898.18|1898.32|1897.59|154
1601418600000|2020-09-29 22:30:00|1898.78|1897.98|1898.57|1897.77|1898.98|1898.18|1898.45|1897.65|192
1601418900000|2020-09-29 22:35:00|1898.48|1897.68|1899.18|1898.38|1899.34|1898.65|1898.14|1897.34|204
1601419200000|2020-09-29 22:40:00|1899.17|1898.37|1898.99|1898.19|1899.3|1898.63|1898.71|1898.08|267
1601419500000|2020-09-29 22:45:00|1899.04|1898.24|1898.96|1898.16|1899.09|1898.44|1898.58|1897.96|187
1601419800000|2020-09-29 22:50:00|1898.97|1898.17|1899.28|1898.48|1899.5|1898.85|1898.73|1898.08|338
1601420100000|2020-09-29 22:55:00|1899.11|1898.31|1899.19|1898.39|1899.24|1898.63|1898.84|1898.22|198
1601420400000|2020-09-29 23:00:00|1899.2|1898.4|1898.92|1898.12|1899.25|1898.59|1898.69|1898.06|209
1601420700000|2020-09-29 23:05:00|1898.76|1898.26|1899.31|1898.51|1899.34|1898.68|1898.52|1897.86|208
1601421000000|2020-09-29 23:10:00|1899.33|1898.53|1899.02|1898.22|1899.33|1898.66|1898.82|1898.2|135
1601421300000|2020-09-29 23:15:00|1899.07|1898.27|1899.37|1898.57|1899.39|1898.74|1898.76|1898.12|205
1601421600000|2020-09-29 23:20:00|1899.39|1898.59|1899.21|1898.41|1899.39|1898.78|1899.04|1898.32|237
1601421900000|2020-09-29 23:25:00|1899.16|1898.66|1899.4|1898.9|1899.82|1899.18|1899.13|1898.46|358
1601422200000|2020-09-29 23:30:00|1899.41|1898.91|1898.56|1898.06|1899.59|1898.94|1898.51|1897.86|370
1601422500000|2020-09-29 23:35:00|1898.71|1897.91|1898.85|1898.05|1898.93|1898.23|1898.2|1897.53|366
1601422800000|2020-09-29 23:40:00|1898.9|1898.1|1898.21|1897.71|1898.93|1898.13|1898|1897.28|390
1601423100000|2020-09-29 23:45:00|1898.23|1897.73|1898.81|1898.01|1898.9|1898.24|1898.02|1897.38|352
1601423400000|2020-09-29 23:50:00|1898.8|1898|1897.82|1897.02|1898.8|1898.01|1897.73|1896.93|396
1601423700000|2020-09-29 23:55:00|1897.81|1897.01|1897.28|1896.48|1897.81|1897.19|1897.17|1896.37|481
1601424000000|2020-09-30 00:00:00|1897.27|1896.47|1897.28|1896.48|1897.54|1896.74|1896.28|1895.5|724
1601424300000|2020-09-30 00:05:00|1897.27|1896.47|1896|1895.2|1897.27|1896.47|1895.9|1895.1|646
1601424600000|2020-09-30 00:10:00|1896.01|1895.21|1895.95|1895.15|1896.48|1895.68|1895.67|1894.87|524
1601424900000|2020-09-30 00:15:00|1895.96|1895.16|1896.82|1896.02|1896.92|1896.12|1895.59|1894.79|572
1601425200000|2020-09-30 00:20:00|1896.83|1896.03|1896.94|1896.14|1897.61|1896.81|1896.65|1895.98|545
1601425500000|2020-09-30 00:25:00|1896.93|1896.13|1896.82|1896.02|1897.12|1896.41|1896.44|1895.79|533
1601425800000|2020-09-30 00:30:00|1896.83|1896.03|1896.74|1895.94|1896.97|1896.17|1895.89|1895.26|551
1601426100000|2020-09-30 00:35:00|1896.76|1895.96|1897.25|1896.45|1897.29|1896.49|1896.76|1895.96|380
1601426400000|2020-09-30 00:40:00|1897.23|1896.43|1896.48|1895.68|1897.43|1896.63|1896.36|1895.65|488
1601426700000|2020-09-30 00:45:00|1896.57|1895.77|1896.25|1895.45|1896.88|1896.08|1895.77|1895.24|559
1601427000000|2020-09-30 00:50:00|1896.24|1895.44|1895.39|1894.59|1896.32|1895.67|1894.51|1893.99|664
1601427300000|2020-09-30 00:55:00|1895.12|1894.62|1895.47|1894.67|1896.16|1895.54|1894.9|1894.34|770
1601427600000|2020-09-30 01:00:00|1895.45|1894.65|1894.85|1894.05|1895.69|1894.89|1893.43|1892.63|1247
1601427900000|2020-09-30 01:05:00|1894.82|1894.02|1894.73|1893.93|1895.29|1894.61|1894.21|1893.42|912
1601428200000|2020-09-30 01:10:00|1894.78|1893.98|1895.33|1894.53|1895.38|1894.73|1894.38|1893.75|700
1601428500000|2020-09-30 01:15:00|1895.2|1894.7|1896.3|1895.5|1896.44|1895.81|1895.13|1894.52|809
1601428800000|2020-09-30 01:20:00|1896.25|1895.45|1895.93|1895.13|1896.79|1896.07|1895.62|1894.82|760
1601429100000|2020-09-30 01:25:00|1895.89|1895.09|1896.33|1895.53|1896.66|1896.05|1895.84|1895.04|905
1601429400000|2020-09-30 01:30:00|1896.31|1895.51|1895.46|1894.66|1896.31|1895.51|1894.76|1894.03|941
1601429700000|2020-09-30 01:35:00|1895.47|1894.67|1896.99|1896.19|1897.06|1896.34|1895.34|1894.54|834
1601430000000|2020-09-30 01:40:00|1896.98|1896.18|1896.67|1895.87|1897.9|1897.1|1896.08|1895.29|726
1601430300000|2020-09-30 01:45:00|1896.68|1895.88|1895.7|1894.9|1896.87|1896.07|1895.5|1894.7|574
1601430600000|2020-09-30 01:50:00|1895.69|1894.89|1893.97|1893.17|1895.77|1894.97|1893.61|1892.81|782
1601430900000|2020-09-30 01:55:00|1894.04|1893.24|1894.94|1894.14|1895.32|1894.61|1893.14|1892.34|896
1601431200000|2020-09-30 02:00:00|1894.9|1894.1|1894.7|1893.9|1896.08|1895.38|1894.53|1893.81|691
1601431500000|2020-09-30 02:05:00|1894.67|1893.87|1895.49|1894.69|1895.57|1894.92|1894.34|1893.68|569
1601431800000|2020-09-30 02:10:00|1895.51|1894.71|1896.04|1895.24|1896.16|1895.41|1895.12|1894.32|431
1601432100000|2020-09-30 02:15:00|1896.03|1895.23|1896.91|1896.11|1897.39|1896.59|1895.95|1895.15|847
1601432400000|2020-09-30 02:20:00|1896.84|1896.34|1896.24|1895.44|1897.24|1896.57|1895.5|1895|750
1601432700000|2020-09-30 02:25:00|1896.23|1895.43|1895.96|1895.16|1896.35|1895.55|1895.87|1895.07|365
1601433000000|2020-09-30 02:30:00|1895.95|1895.15|1895.38|1894.58|1896.11|1895.31|1895.28|1894.51|611
1601433300000|2020-09-30 02:35:00|1895.36|1894.56|1895.89|1895.09|1896.01|1895.41|1894.95|1894.15|622
1601433600000|2020-09-30 02:40:00|1895.9|1895.1|1895.62|1894.82|1896.05|1895.53|1894.2|1893.4|1029
1601433900000|2020-09-30 02:45:00|1895.44|1894.94|1894.53|1894.03|1896.05|1895.46|1893.93|1893.33|1131
1601434200000|2020-09-30 02:50:00|1894.5|1894|1895.05|1894.55|1895.46|1894.84|1894.4|1893.79|836
1601434500000|2020-09-30 02:55:00|1895.22|1894.42|1893.17|1892.37|1895.22|1894.48|1892.67|1891.92|794
1601434800000|2020-09-30 03:00:00|1893.16|1892.36|1890.95|1890.15|1893.32|1892.52|1889.59|1888.79|1280
1601435100000|2020-09-30 03:05:00|1890.98|1890.18|1890.54|1889.74|1891.67|1890.87|1889.75|1888.95|1038
1601435400000|2020-09-30 03:10:00|1890.52|1889.72|1888.39|1887.89|1890.63|1889.83|1888.01|1887.49|1120
1601435700000|2020-09-30 03:15:00|1888.4|1887.9|1890.82|1890.32|1891|1890.36|1888.4|1887.76|856
1601436000000|2020-09-30 03:20:00|1890.97|1890.17|1890.63|1889.83|1891.32|1890.68|1889.74|1888.99|741
1601436300000|2020-09-30 03:25:00|1890.65|1889.85|1890.18|1889.38|1890.77|1889.97|1889.14|1888.34|760
1601436600000|2020-09-30 03:30:00|1890.2|1889.4|1890.11|1889.31|1890.79|1890.15|1889.48|1888.87|677
1601436900000|2020-09-30 03:35:00|1890.08|1889.28|1889.96|1889.16|1890.71|1890.11|1889.72|1888.92|480
1601437200000|2020-09-30 03:40:00|1889.94|1889.14|1890.3|1889.5|1890.71|1889.95|1889.78|1888.98|536
1601437500000|2020-09-30 03:45:00|1890.29|1889.49|1889.84|1889.04|1890.47|1889.84|1889.48|1888.84|441
1601437800000|2020-09-30 03:50:00|1889.85|1889.05|1890.28|1889.48|1890.37|1889.71|1889.66|1889|373
1601438100000|2020-09-30 03:55:00|1890.3|1889.5|1889.71|1888.91|1890.8|1890.22|1889.3|1888.5|565
1601438400000|2020-09-30 04:00:00|1889.75|1888.95|1888.85|1888.05|1889.76|1889.12|1888.49|1887.9|612
1601438700000|2020-09-30 04:05:00|1888.86|1888.06|1888.09|1887.29|1889|1888.31|1888.07|1887.27|620
1601439000000|2020-09-30 04:10:00|1888.1|1887.3|1888.81|1888.31|1888.92|1888.31|1888.05|1887.25|389
1601439300000|2020-09-30 04:15:00|1888.96|1888.16|1888.62|1887.82|1888.98|1888.36|1887.62|1886.82|593
1601439600000|2020-09-30 04:20:00|1888.61|1887.81|1888.19|1887.39|1888.91|1888.26|1887.93|1887.28|546
1601439900000|2020-09-30 04:25:00|1888.22|1887.42|1889.59|1888.79|1889.67|1889.03|1888.14|1887.38|630
1601440200000|2020-09-30 04:30:00|1889.45|1888.95|1890.08|1889.28|1890.08|1889.44|1889.29|1888.61|480
1601440500000|2020-09-30 04:35:00|1890.09|1889.29|1890.92|1890.42|1891.13|1890.48|1889.9|1889.28|523
1601440800000|2020-09-30 04:40:00|1891.1|1890.3|1890.71|1889.91|1891.1|1890.43|1890.26|1889.46|467
1601441100000|2020-09-30 04:45:00|1890.7|1889.9|1891.22|1890.42|1891.34|1890.64|1890.7|1889.9|478
1601441400000|2020-09-30 04:50:00|1891.23|1890.43|1890.9|1890.1|1891.27|1890.65|1890.77|1889.97|343
1601441700000|2020-09-30 04:55:00|1890.92|1890.12|1890.81|1890.01|1891.05|1890.25|1890.61|1889.81|351
1601442000000|2020-09-30 05:00:00|1890.78|1889.98|1891.7|1890.9|1891.76|1891.02|1890.26|1889.46|552
1601442300000|2020-09-30 05:05:00|1891.72|1890.92|1892.1|1891.3|1892.24|1891.6|1891.48|1890.78|601
1601442600000|2020-09-30 05:10:00|1892.12|1891.32|1892.03|1891.53|1892.41|1891.85|1891.74|1890.94|462
1601442900000|2020-09-30 05:15:00|1892.08|1891.58|1891.99|1891.19|1892.41|1891.75|1891.77|1891.16|444
1601443200000|2020-09-30 05:20:00|1891.98|1891.18|1892.04|1891.24|1892.2|1891.4|1891.52|1890.78|492
1601443500000|2020-09-30 05:25:00|1892.03|1891.23|1891.77|1890.97|1892.4|1891.71|1891.64|1890.84|440
1601443800000|2020-09-30 05:30:00|1891.76|1890.96|1890.53|1889.73|1891.81|1891.01|1890.08|1889.28|965
1601444100000|2020-09-30 05:35:00|1890.54|1889.74|1891.13|1890.33|1891.39|1890.79|1890.25|1889.45|745
1601444400000|2020-09-30 05:40:00|1891|1890.2|1890.84|1890.34|1891.28|1890.7|1890.43|1889.63|767
1601444700000|2020-09-30 05:45:00|1890.86|1890.36|1889.66|1888.86|1891.2|1890.58|1889.26|1888.46|710
1601445000000|2020-09-30 05:50:00|1889.69|1888.89|1889.71|1888.91|1889.83|1889.14|1888.78|1888.1|784
1601445300000|2020-09-30 05:55:00|1889.72|1888.92|1888.18|1887.38|1889.89|1889.09|1888.18|1887.38|620
1601445600000|2020-09-30 06:00:00|1888.16|1887.36|1889.36|1888.56|1889.74|1888.94|1888|1887.2|960
1601445900000|2020-09-30 06:05:00|1889.37|1888.57|1886.62|1885.82|1889.81|1889.01|1886.61|1885.81|1066
1601446200000|2020-09-30 06:10:00|1886.65|1885.85|1884.88|1884.08|1886.7|1885.95|1884.44|1883.64|1289
1601446500000|2020-09-30 06:15:00|1884.89|1884.09|1886.17|1885.67|1886.92|1886.28|1884.12|1883.41|1236
1601446800000|2020-09-30 06:20:00|1886.18|1885.68|1886.51|1886.01|1887.46|1886.88|1886.09|1885.49|1202
1601447100000|2020-09-30 06:25:00|1886.5|1886|1888.2|1887.7|1888.67|1888.08|1886.13|1885.5|1260
1601447400000|2020-09-30 06:30:00|1888.24|1887.74|1888.17|1887.67|1888.66|1888.03|1887.78|1887.22|1068
1601447700000|2020-09-30 06:35:00|1888.19|1887.69|1889.21|1888.41|1889.47|1888.88|1888.03|1887.38|1022
1601448000000|2020-09-30 06:40:00|1889.22|1888.42|1887.56|1887.06|1889.25|1888.67|1887.44|1886.81|1167
1601448300000|2020-09-30 06:45:00|1887.5|1887|1887.05|1886.55|1888.46|1887.82|1886.96|1886.46|1048
1601448600000|2020-09-30 06:50:00|1887.06|1886.56|1887.51|1887.01|1888.16|1887.54|1886.66|1885.98|1146
1601448900000|2020-09-30 06:55:00|1887.49|1886.99|1889.56|1889.06|1889.87|1889.26|1887.03|1886.42|1252
1601449200000|2020-09-30 07:00:00|1889.71|1888.91|1889.05|1888.55|1890.73|1889.93|1889.02|1888.37|1374
1601449500000|2020-09-30 07:05:00|1889.1|1888.6|1887.75|1886.95|1889.44|1888.7|1887.17|1886.51|1353
1601449800000|2020-09-30 07:10:00|1887.77|1886.97|1888.2|1887.7|1889.56|1888.79|1887.49|1886.91|1148
1601450100000|2020-09-30 07:15:00|1888.19|1887.69|1887.6|1886.8|1888.28|1887.74|1886.74|1886.08|1288
1601450400000|2020-09-30 07:20:00|1887.59|1886.79|1885.38|1884.58|1887.59|1887|1884.41|1883.7|1348
1601450700000|2020-09-30 07:25:00|1885.24|1884.74|1885.54|1884.74|1885.79|1885.16|1884.14|1883.49|1197
1601451000000|2020-09-30 07:30:00|1885.39|1884.89|1886.32|1885.52|1886.32|1885.69|1884.26|1883.6|1211
1601451300000|2020-09-30 07:35:00|1886.3|1885.5|1887.09|1886.59|1888.01|1887.41|1886.23|1885.43|1154
1601451600000|2020-09-30 07:40:00|1887.23|1886.43|1887.74|1887.24|1888.28|1887.68|1886.72|1886.08|1112
1601451900000|2020-09-30 07:45:00|1887.86|1887.06|1886.54|1886.04|1887.86|1887.31|1886.4|1885.69|1138
1601452200000|2020-09-30 07:50:00|1886.53|1886.03|1887.08|1886.58|1887.69|1887.06|1886.25|1885.6|956
1601452500000|2020-09-30 07:55:00|1887.12|1886.62|1887.85|1887.35|1888.58|1887.94|1886.85|1886.21|1098
1601452800000|2020-09-30 08:00:00|1887.86|1887.36|1888.91|1888.41|1889.22|1888.68|1887.83|1887.18|1216
1601453100000|2020-09-30 08:05:00|1888.95|1888.45|1887.38|1886.88|1889.1|1888.47|1887.2|1886.53|1059
1601453400000|2020-09-30 08:10:00|1887.39|1886.89|1888.44|1887.64|1888.47|1887.83|1887.12|1886.5|1019
1601453700000|2020-09-30 08:15:00|1888.42|1887.62|1887.5|1886.7|1888.46|1887.66|1886.13|1885.43|1178
1601454000000|2020-09-30 08:20:00|1887.53|1886.73|1886.08|1885.58|1887.54|1886.77|1885.9|1885.27|847
1601454300000|2020-09-30 08:25:00|1886.07|1885.57|1886.04|1885.54|1886.63|1885.99|1885.22|1884.61|1095
1601454600000|2020-09-30 08:30:00|1886.05|1885.55|1887.02|1886.52|1887.25|1886.62|1886.02|1885.38|953
1601454900000|2020-09-30 08:35:00|1887.16|1886.36|1887.45|1886.65|1887.61|1887.08|1886.94|1886.26|812
1601455200000|2020-09-30 08:40:00|1887.3|1886.8|1885.15|1884.65|1887.56|1886.99|1884.85|1884.16|1100
1601455500000|2020-09-30 08:45:00|1885.14|1884.64|1885.21|1884.41|1885.74|1885.1|1884.86|1884.25|954
1601455800000|2020-09-30 08:50:00|1885.2|1884.4|1883.35|1882.85|1885.27|1884.57|1882.91|1882.41|1304
1601456100000|2020-09-30 08:55:00|1883.37|1882.87|1883.92|1883.42|1884.37|1883.69|1882.95|1882.32|1071
1601456400000|2020-09-30 09:00:00|1883.93|1883.43|1883.84|1883.34|1884.39|1883.75|1883.44|1882.7|1074
1601456700000|2020-09-30 09:05:00|1883.86|1883.36|1883.24|1882.74|1884.7|1884.07|1883.11|1882.42|1351
1601457000000|2020-09-30 09:10:00|1883.36|1882.56|1882.71|1881.91|1883.66|1883.02|1882.04|1881.29|1157
1601457300000|2020-09-30 09:15:00|1882.59|1882.09|1883.56|1883.06|1883.79|1883.14|1882.49|1881.87|914
1601457600000|2020-09-30 09:20:00|1883.55|1883.05|1883.4|1882.9|1884.14|1883.54|1883.31|1882.68|1025
1601457900000|2020-09-30 09:25:00|1883.42|1882.92|1881.96|1881.46|1883.96|1883.32|1881.74|1881.22|998
1601458200000|2020-09-30 09:30:00|1881.93|1881.43|1884.03|1883.23|1884.2|1883.56|1881.9|1881.29|1236
1601458500000|2020-09-30 09:35:00|1884.04|1883.24|1884.41|1883.61|1884.68|1884.02|1883.96|1883.16|998
1601458800000|2020-09-30 09:40:00|1884.25|1883.75|1884.57|1883.77|1884.71|1884.16|1884.11|1883.48|820
1601459100000|2020-09-30 09:45:00|1884.59|1883.79|1884.68|1884.18|1885.04|1884.46|1883.74|1883.19|920
1601459400000|2020-09-30 09:50:00|1884.67|1884.17|1884.61|1883.81|1885.14|1884.5|1884.34|1883.69|714
1601459700000|2020-09-30 09:55:00|1884.6|1883.8|1885.08|1884.58|1885.42|1884.78|1884.4|1883.76|823
1601460000000|2020-09-30 10:00:00|1885.07|1884.57|1883.99|1883.49|1885.24|1884.61|1883.79|1883.16|1032
1601460300000|2020-09-30 10:05:00|1884.08|1883.58|1883.06|1882.56|1884.3|1883.69|1883.03|1882.4|1031
1601460600000|2020-09-30 10:10:00|1883.1|1882.6|1884.94|1884.44|1885.18|1884.57|1882.85|1882.23|892
1601460900000|2020-09-30 10:15:00|1884.96|1884.46|1884.61|1884.11|1885.17|1884.53|1883.7|1883.08|939
1601461200000|2020-09-30 10:20:00|1884.6|1884.1|1884.62|1884.12|1884.92|1884.27|1884.06|1883.43|764
1601461500000|2020-09-30 10:25:00|1884.61|1884.11|1883.89|1883.09|1884.83|1884.28|1883.56|1882.89|870
1601461800000|2020-09-30 10:30:00|1883.84|1883.04|1884.94|1884.44|1885.58|1884.95|1883.7|1883.04|975
1601462100000|2020-09-30 10:35:00|1884.95|1884.45|1886.15|1885.35|1886.5|1885.83|1884.95|1884.3|1093
1601462400000|2020-09-30 10:40:00|1886.14|1885.34|1886.24|1885.44|1887.09|1886.45|1885.96|1885.33|1048
1601462700000|2020-09-30 10:45:00|1886.11|1885.61|1886.49|1885.69|1888.51|1887.75|1886.08|1885.41|1193
1601463000000|2020-09-30 10:50:00|1886.53|1885.73|1887.19|1886.69|1887.28|1886.71|1886.38|1885.73|812
1601463300000|2020-09-30 10:55:00|1887.18|1886.68|1885.46|1884.66|1887.41|1886.83|1885.44|1884.64|788
1601463600000|2020-09-30 11:00:00|1885.47|1884.67|1886.34|1885.84|1886.54|1885.93|1884.77|1884.12|1032
1601463900000|2020-09-30 11:05:00|1886.33|1885.83|1885.79|1885.29|1886.85|1886.27|1885.37|1884.75|833
1601464200000|2020-09-30 11:10:00|1885.78|1885.28|1886.13|1885.33|1887.32|1886.71|1885.59|1884.94|1079
1601464500000|2020-09-30 11:15:00|1886|1885.5|1885.04|1884.54|1886.41|1885.76|1885.01|1884.46|1034
1601464800000|2020-09-30 11:20:00|1885.19|1884.39|1886.47|1885.97|1886.71|1886.09|1885.02|1884.39|975
1601465100000|2020-09-30 11:25:00|1886.46|1885.96|1887|1886.5|1887.15|1886.54|1885.54|1884.87|965
1601465400000|2020-09-30 11:30:00|1886.98|1886.48|1885.82|1885.32|1887.17|1886.54|1885.74|1885.07|1017
1601465700000|2020-09-30 11:35:00|1885.87|1885.37|1885.05|1884.55|1886.23|1885.58|1884.35|1883.7|955
1601466000000|2020-09-30 11:40:00|1885.2|1884.4|1884.76|1884.26|1886.2|1885.55|1884.65|1883.88|1057
1601466300000|2020-09-30 11:45:00|1884.72|1884.22|1885.62|1884.82|1885.8|1885.2|1884.71|1884.06|952
1601466600000|2020-09-30 11:50:00|1885.57|1884.77|1884.92|1884.42|1885.88|1885.21|1884.47|1883.67|911
1601466900000|2020-09-30 11:55:00|1884.91|1884.41|1884.47|1883.67|1884.91|1884.41|1883.23|1882.58|1122
1601467200000|2020-09-30 12:00:00|1884.52|1883.72|1882.72|1881.92|1885.17|1884.57|1882.34|1881.74|1219
1601467500000|2020-09-30 12:05:00|1882.7|1881.9|1883.58|1883.08|1883.98|1883.33|1882.18|1881.64|1123
1601467800000|2020-09-30 12:10:00|1883.6|1883.1|1884.79|1883.99|1886.19|1885.56|1883.56|1882.89|1271
1601468100000|2020-09-30 12:15:00|1884.81|1884.01|1884.41|1883.91|1885.99|1885.19|1884.14|1883.34|1241
1601468400000|2020-09-30 12:20:00|1884.4|1883.9|1886.93|1886.13|1887.02|1886.38|1883.59|1882.79|1293
1601468700000|2020-09-30 12:25:00|1886.94|1886.14|1888.4|1887.6|1889.14|1888.34|1886.42|1885.79|1297
1601469000000|2020-09-30 12:30:00|1888.27|1887.47|1888.6|1887.8|1888.99|1888.37|1887.42|1886.62|1501
1601469300000|2020-09-30 12:35:00|1888.62|1887.82|1892.86|1892.06|1892.87|1892.07|1887.54|1886.93|1624
1601469600000|2020-09-30 12:40:00|1892.85|1892.05|1896.38|1895.58|1897.58|1896.8|1892.48|1891.68|1915
1601469900000|2020-09-30 12:45:00|1896.4|1895.6|1897.06|1896.26|1898.1|1897.3|1895.82|1895.12|1620
1601470200000|2020-09-30 12:50:00|1897.07|1896.27|1898.38|1897.88|1900.68|1900.07|1896.63|1896|1647
1601470500000|2020-09-30 12:55:00|1898.53|1897.73|1895.78|1894.98|1898.87|1898.24|1895.45|1894.82|1562
1601470800000|2020-09-30 13:00:00|1895.81|1895.01|1895.82|1895.32|1896.9|1896.21|1894.33|1893.69|1656
1601471100000|2020-09-30 13:05:00|1895.81|1895.31|1896.28|1895.48|1897.35|1896.75|1894.58|1894.08|1421
1601471400000|2020-09-30 13:10:00|1896.32|1895.52|1895.98|1895.18|1897.03|1896.43|1895.18|1894.56|1446
1601471700000|2020-09-30 13:15:00|1895.86|1895.36|1894.52|1894.02|1896.48|1895.86|1893.93|1893.29|1327
1601472000000|2020-09-30 13:20:00|1894.5|1894|1892.75|1891.95|1895.07|1894.42|1892.17|1891.54|1313
1601472300000|2020-09-30 13:25:00|1892.77|1891.97|1892.61|1892.11|1893.33|1892.69|1892.25|1891.66|1260
1601472600000|2020-09-30 13:30:00|1892.64|1892.14|1891.28|1890.78|1893.33|1892.71|1890.24|1889.55|1746
1601472900000|2020-09-30 13:35:00|1891.33|1890.83|1889.48|1888.68|1891.78|1891.08|1887.93|1887.15|1792
1601473200000|2020-09-30 13:40:00|1889.47|1888.67|1887.67|1887.17|1890.73|1889.93|1886.48|1885.8|1712
1601473500000|2020-09-30 13:45:00|1887.65|1887.15|1887.8|1887|1888.76|1888.09|1885.63|1884.94|1799
1601473800000|2020-09-30 13:50:00|1887.73|1886.93|1884.1|1883.3|1887.73|1886.93|1882.54|1881.76|1808
1601474100000|2020-09-30 13:55:00|1884.12|1883.32|1886.08|1885.28|1886.95|1886.41|1881.99|1881.44|1769
1601474400000|2020-09-30 14:00:00|1886.09|1885.29|1885.34|1884.54|1887.47|1886.9|1884.4|1883.8|1796
1601474700000|2020-09-30 14:05:00|1885.36|1884.56|1884.92|1884.12|1886.74|1885.94|1884.33|1883.73|1695
1601475000000|2020-09-30 14:10:00|1884.91|1884.11|1887.79|1887.29|1888.29|1887.71|1884.49|1883.84|1631
1601475300000|2020-09-30 14:15:00|1887.8|1887.3|1889.58|1889.08|1890.28|1889.75|1887.03|1886.43|1752
1601475600000|2020-09-30 14:20:00|1889.57|1889.07|1889.13|1888.63|1890.6|1890.1|1888.64|1888.14|1668
1601475900000|2020-09-30 14:25:00|1889.28|1888.78|1888.13|1887.63|1890.81|1890.19|1887.11|1886.42|1701
1601476200000|2020-09-30 14:30:00|1888.02|1887.52|1887.43|1886.63|1888.89|1888.24|1885.03|1884.23|1860
1601476500000|2020-09-30 14:35:00|1887.48|1886.68|1886.79|1886.29|1887.63|1886.94|1885.12|1884.49|1712
1601476800000|2020-09-30 14:40:00|1886.92|1886.12|1886.47|1885.97|1888.27|1887.72|1885.39|1884.59|1680
1601477100000|2020-09-30 14:45:00|1886.5|1886|1889.62|1889.12|1890.79|1890.15|1885.93|1885.39|1747
1601477400000|2020-09-30 14:50:00|1889.58|1889.08|1889.28|1888.78|1890.1|1889.52|1888.35|1887.82|1598
1601477700000|2020-09-30 14:55:00|1889.3|1888.8|1892.42|1891.92|1892.56|1892|1888.82|1888.18|1734
1601478000000|2020-09-30 15:00:00|1892.44|1891.94|1894.03|1893.53|1894.41|1893.83|1891.21|1890.71|1719
1601478300000|2020-09-30 15:05:00|1894.14|1893.64|1896.33|1895.83|1896.84|1896.22|1893.88|1893.22|1631
1601478600000|2020-09-30 15:10:00|1896.37|1895.87|1900.35|1899.55|1900.8|1900.17|1896.37|1895.69|1673
1601478900000|2020-09-30 15:15:00|1900.34|1899.54|1901.8|1901|1902.75|1902.01|1899.73|1899.23|1623
1601479200000|2020-09-30 15:20:00|1901.81|1901.01|1901.78|1901.28|1902.3|1901.69|1900.14|1899.5|1615
1601479500000|2020-09-30 15:25:00|1901.79|1901.29|1901.13|1900.33|1902.57|1901.97|1900.51|1899.8|1608
1601479800000|2020-09-30 15:30:00|1901.09|1900.29|1898.98|1898.48|1901.72|1901.1|1898.21|1897.58|1592
1601480100000|2020-09-30 15:35:00|1899.02|1898.52|1899.05|1898.55|1900.16|1899.56|1898.25|1897.75|1483
1601480400000|2020-09-30 15:40:00|1899.06|1898.56|1896.97|1896.47|1899.24|1898.74|1895.94|1895.44|1639
1601480700000|2020-09-30 15:45:00|1896.99|1896.49|1897.46|1896.96|1897.91|1897.41|1896.19|1895.55|1448
1601481000000|2020-09-30 15:50:00|1897.52|1897.02|1896.19|1895.39|1897.75|1897.1|1895.73|1895.1|1302
1601481300000|2020-09-30 15:55:00|1896.18|1895.38|1896.54|1895.74|1896.62|1896|1895.19|1894.57|1187
1601481600000|2020-09-30 16:00:00|1896.53|1895.73|1896.24|1895.44|1896.89|1896.28|1895.68|1894.94|1383
1601481900000|2020-09-30 16:05:00|1896.23|1895.43|1895.75|1894.95|1897.65|1897.15|1893.95|1893.45|1349
1601482200000|2020-09-30 16:10:00|1895.76|1894.96|1895.26|1894.76|1896.12|1895.55|1894.69|1894.03|1214
1601482500000|2020-09-30 16:15:00|1895.4|1894.6|1894.1|1893.6|1895.57|1895.07|1893.99|1893.36|1151
1601482800000|2020-09-30 16:20:00|1894.11|1893.61|1894.75|1894.25|1895.94|1895.33|1893.69|1893.13|1237
1601483100000|2020-09-30 16:25:00|1894.78|1894.28|1895.5|1895|1895.9|1895.28|1893.9|1893.34|1060
1601483400000|2020-09-30 16:30:00|1895.41|1894.91|1897.02|1896.52|1897.29|1896.67|1894.77|1894.09|1184
1601483700000|2020-09-30 16:35:00|1897.01|1896.51|1897.65|1897.15|1898.35|1897.66|1896.34|1895.72|1284
1601484000000|2020-09-30 16:40:00|1897.66|1897.16|1896.4|1895.9|1898.1|1897.45|1896.39|1895.76|1191
1601484300000|2020-09-30 16:45:00|1896.41|1895.91|1897.51|1896.71|1897.88|1897.08|1895.81|1895.18|1090
1601484600000|2020-09-30 16:50:00|1897.52|1896.72|1897.05|1896.25|1897.88|1897.08|1896.8|1896.14|1009
1601484900000|2020-09-30 16:55:00|1897.03|1896.23|1898.12|1897.62|1898.67|1897.87|1896.61|1896|1034
1601485200000|2020-09-30 17:00:00|1898.13|1897.63|1894.08|1893.58|1898.24|1897.63|1894.04|1893.41|1294
1601485500000|2020-09-30 17:05:00|1894.04|1893.54|1891.51|1890.71|1894.68|1894.03|1890.38|1889.81|1395
1601485800000|2020-09-30 17:10:00|1891.57|1890.77|1889.37|1888.57|1892.23|1891.5|1889.06|1888.26|1417
1601486100000|2020-09-30 17:15:00|1889.35|1888.55|1889.79|1888.99|1891|1890.2|1888.89|1888.22|1186
1601486400000|2020-09-30 17:20:00|1889.81|1889.01|1889.5|1888.7|1890.2|1889.4|1888.04|1887.24|1390
1601486700000|2020-09-30 17:25:00|1889.8|1889|1890.92|1890.12|1892.16|1891.36|1888|1887.2|1567
1601487000000|2020-09-30 17:30:00|1891.03|1890.23|1893.74|1892.94|1894.09|1893.29|1890.71|1889.91|1259
1601487300000|2020-09-30 17:35:00|1893.73|1892.93|1893.81|1893.01|1893.82|1893.02|1892.49|1891.69|1001
1601487600000|2020-09-30 17:40:00|1893.82|1893.02|1893.52|1892.72|1894.35|1893.55|1892.88|1892.08|787
1601487900000|2020-09-30 17:45:00|1893.49|1892.69|1893.47|1892.67|1893.61|1892.93|1892.1|1891.44|836
1601488200000|2020-09-30 17:50:00|1893.48|1892.68|1893.19|1892.39|1893.92|1893.2|1892.52|1891.96|934
1601488500000|2020-09-30 17:55:00|1893.18|1892.38|1893.44|1892.64|1893.84|1893.17|1892.34|1891.72|986
1601488800000|2020-09-30 18:00:00|1893.46|1892.66|1892.16|1891.36|1893.7|1892.9|1891.55|1890.77|1122
1601489100000|2020-09-30 18:05:00|1892.18|1891.38|1893.9|1893.1|1893.92|1893.12|1892.12|1891.32|743
1601489400000|2020-09-30 18:10:00|1893.85|1893.05|1893.58|1892.78|1894.01|1893.27|1893.35|1892.57|653
1601489700000|2020-09-30 18:15:00|1893.57|1892.77|1893.39|1892.59|1893.95|1893.15|1892.88|1892.08|685
1601490000000|2020-09-30 18:20:00|1893.21|1892.71|1892.1|1891.6|1895.78|1894.98|1892.03|1891.23|1265
1601490300000|2020-09-30 18:25:00|1892.25|1891.45|1894.74|1893.94|1895.58|1894.84|1892.2|1891.4|1535
1601490600000|2020-09-30 18:30:00|1894.81|1894.01|1892.16|1891.36|1895.23|1894.57|1891.83|1891.18|1319
1601490900000|2020-09-30 18:35:00|1892.15|1891.35|1892.39|1891.59|1893.98|1893.36|1891.93|1891.28|968
1601491200000|2020-09-30 18:40:00|1892.45|1891.65|1891.81|1891.01|1892.86|1892.18|1890.32|1889.58|974
1601491500000|2020-09-30 18:45:00|1891.96|1891.16|1888.35|1887.55|1891.98|1891.34|1887.45|1886.88|1366
1601491800000|2020-09-30 18:50:00|1888.34|1887.54|1890.12|1889.32|1890.74|1890.11|1888.22|1887.42|1176
1601492100000|2020-09-30 18:55:00|1890.1|1889.3|1890.56|1889.76|1891.34|1890.54|1889.44|1888.79|1164
1601492400000|2020-09-30 19:00:00|1890.6|1889.8|1889.54|1888.74|1891.25|1890.45|1889.04|1888.24|1026
1601492700000|2020-09-30 19:05:00|1889.52|1888.72|1890.18|1889.38|1890.95|1890.15|1889.18|1888.57|1017
1601493000000|2020-09-30 19:10:00|1890.19|1889.39|1889.32|1888.52|1890.55|1889.75|1887.67|1886.87|1285
1601493300000|2020-09-30 19:15:00|1889.14|1888.34|1887.59|1886.79|1889.33|1888.53|1887.27|1886.47|1096
1601493600000|2020-09-30 19:20:00|1887.57|1886.77|1886.68|1885.88|1887.96|1887.16|1885.75|1884.95|1413
1601493900000|2020-09-30 19:25:00|1886.71|1885.91|1888.87|1888.07|1889.58|1888.85|1886.31|1885.51|1289
1601494200000|2020-09-30 19:30:00|1888.77|1888.27|1888.21|1887.41|1889.34|1888.75|1887.72|1887.08|1282
1601494500000|2020-09-30 19:35:00|1888.18|1887.38|1888.21|1887.41|1889.03|1888.26|1887.32|1886.65|1194
1601494800000|2020-09-30 19:40:00|1888.27|1887.47|1888.32|1887.52|1888.98|1888.39|1887.31|1886.51|1222
1601495100000|2020-09-30 19:45:00|1888.34|1887.54|1888.9|1888.1|1889.11|1888.49|1887.96|1887.28|1128
1601495400000|2020-09-30 19:50:00|1888.78|1887.98|1888.21|1887.41|1889.28|1888.5|1887.46|1886.66|1226
1601495700000|2020-09-30 19:55:00|1888.2|1887.4|1887.03|1886.23|1888.87|1888.22|1886.5|1885.7|1228
1601496000000|2020-09-30 20:00:00|1886.95|1886.15|1887.34|1886.54|1888.01|1887.21|1886.82|1886.02|601
1601496300000|2020-09-30 20:05:00|1887.35|1886.55|1888.38|1887.58|1888.39|1887.59|1887.16|1886.36|478
1601496600000|2020-09-30 20:10:00|1888.37|1887.57|1887.48|1886.68|1888.61|1887.81|1887.06|1886.26|499
1601496900000|2020-09-30 20:15:00|1887.43|1886.63|1887.53|1886.73|1887.66|1886.86|1887.03|1886.23|286
1601497200000|2020-09-30 20:20:00|1887.5|1886.7|1886.65|1885.85|1887.59|1886.79|1886.45|1885.65|265
1601497500000|2020-09-30 20:25:00|1886.66|1885.86|1886.49|1885.69|1886.97|1886.17|1885.74|1884.94|344
1601497800000|2020-09-30 20:30:00|1886.5|1885.7|1886.47|1885.67|1887.04|1886.24|1886.21|1885.41|285
1601498100000|2020-09-30 20:35:00|1886.46|1885.66|1887.01|1886.21|1887.06|1886.39|1886.44|1885.64|193
1601498400000|2020-09-30 20:40:00|1886.84|1886.34|1885.88|1885.08|1886.94|1886.34|1885.82|1885.02|229
1601498700000|2020-09-30 20:45:00|1885.89|1885.09|1885.39|1884.59|1885.99|1885.27|1885.12|1884.32|371
1601499000000|2020-09-30 20:50:00|1885.36|1884.56|1885.87|1885.07|1886.12|1885.32|1885.15|1884.35|456
1601499300000|2020-09-30 20:55:00|1885.86|1885.06|1886.67|1885.87|1886.67|1885.87|1885.65|1884.85|315
1601503200000|2020-09-30 22:00:00|1887.26|1886.46|1887.79|1886.99|1888.07|1887.27|1886.32|1885.05|584
1601503500000|2020-09-30 22:05:00|1887.77|1886.97|1887.85|1887.05|1888.25|1887.45|1887.47|1886.67|475
1601503800000|2020-09-30 22:10:00|1887.81|1887.01|1887.64|1886.84|1888.14|1887.34|1887.39|1886.59|359
1601504100000|2020-09-30 22:15:00|1887.55|1886.75|1888.08|1887.28|1888.4|1887.6|1886.79|1885.99|348
1601504400000|2020-09-30 22:20:00|1888.11|1887.31|1888.39|1887.59|1888.53|1887.73|1887.93|1887.13|262
1601504700000|2020-09-30 22:25:00|1888.38|1887.58|1888.38|1887.58|1888.5|1887.7|1887.73|1886.93|212
1601505000000|2020-09-30 22:30:00|1888.37|1887.57|1888.52|1887.72|1888.52|1887.72|1887.61|1886.81|171
1601505300000|2020-09-30 22:35:00|1888.54|1887.74|1888.32|1887.52|1888.61|1887.81|1888.23|1887.43|199
1601505600000|2020-09-30 22:40:00|1888.31|1887.51|1888.31|1887.51|1888.5|1887.7|1888.22|1887.42|178
1601505900000|2020-09-30 22:45:00|1888.32|1887.52|1888.29|1887.49|1888.56|1887.76|1888.26|1887.46|118
1601506200000|2020-09-30 22:50:00|1888.31|1887.51|1888.88|1888.08|1889.09|1888.29|1888.16|1887.36|327
1601506500000|2020-09-30 22:55:00|1888.86|1888.06|1889.37|1888.57|1889.38|1888.58|1888.81|1888.01|276
1601506800000|2020-09-30 23:00:00|1889.3|1888.5|1888.24|1887.44|1889.3|1888.5|1888.08|1887.28|352
1601507100000|2020-09-30 23:05:00|1888.25|1887.45|1888.01|1887.21|1888.6|1887.8|1887.48|1886.68|329
1601507400000|2020-09-30 23:10:00|1887.99|1887.19|1888.08|1887.28|1888.14|1887.34|1887.54|1886.74|308
1601507700000|2020-09-30 23:15:00|1888.11|1887.31|1887.98|1887.18|1888.13|1887.33|1887.8|1887|209
1601508000000|2020-09-30 23:20:00|1887.99|1887.19|1888.64|1887.84|1888.79|1887.99|1887.96|1887.16|246
1601508300000|2020-09-30 23:25:00|1888.43|1887.63|1888.68|1887.88|1889.14|1888.34|1888.35|1887.55|250
1601508600000|2020-09-30 23:30:00|1888.67|1887.87|1888.26|1887.46|1888.81|1888.01|1888.12|1887.37|203
1601508900000|2020-09-30 23:35:00|1888.25|1887.45|1888.19|1887.39|1888.97|1888.17|1888.13|1887.33|206
1601509200000|2020-09-30 23:40:00|1888.2|1887.4|1888.24|1887.44|1888.38|1887.58|1888.04|1887.24|150
1601509500000|2020-09-30 23:45:00|1888.23|1887.43|1888.21|1887.41|1888.5|1887.71|1887.96|1887.19|381
1601509800000|2020-09-30 23:50:00|1888.34|1887.54|1888.86|1888.06|1889.05|1888.37|1888.19|1887.49|359
1601510100000|2020-09-30 23:55:00|1888.85|1888.05|1888.19|1887.39|1889.13|1888.42|1888.15|1887.39|254
1601510400000|2020-10-01 00:00:00|1888.17|1887.37|1887.45|1886.65|1888.69|1887.89|1887.26|1886.6|612
1601510700000|2020-10-01 00:05:00|1887.48|1886.68|1887.59|1886.79|1888.13|1887.33|1887.02|1886.34|537
1601511000000|2020-10-01 00:10:00|1887.58|1886.78|1887.91|1887.11|1888.18|1887.38|1887.46|1886.66|477
1601511300000|2020-10-01 00:15:00|1887.89|1887.09|1888.26|1887.46|1888.76|1887.96|1887.73|1886.93|485
1601511600000|2020-10-01 00:20:00|1888.27|1887.47|1887.56|1886.76|1888.77|1887.97|1887.38|1886.58|425
1601511900000|2020-10-01 00:25:00|1887.57|1886.77|1886.79|1885.99|1887.69|1886.89|1886.59|1885.79|451
1601512200000|2020-10-01 00:30:00|1886.77|1885.97|1886.09|1885.29|1886.9|1886.1|1885.84|1885.14|456
1601512500000|2020-10-01 00:35:00|1886.1|1885.3|1885.93|1885.13|1886.95|1886.3|1885.61|1884.98|555
1601512800000|2020-10-01 00:40:00|1885.94|1885.14|1885.94|1885.14|1886.44|1885.78|1885.41|1884.76|547
1601513100000|2020-10-01 00:45:00|1885.9|1885.1|1886.12|1885.32|1886.25|1885.45|1885.14|1884.55|444
1601513400000|2020-10-01 00:50:00|1886.1|1885.3|1886.3|1885.8|1887.09|1886.49|1886.04|1885.24|557
1601513700000|2020-10-01 00:55:00|1886.29|1885.79|1885.63|1884.83|1887.02|1886.37|1885.15|1884.35|622
1601514000000|2020-10-01 01:00:00|1885.65|1884.85|1886|1885.2|1886.22|1885.48|1885.47|1884.67|565
1601514300000|2020-10-01 01:05:00|1886.01|1885.21|1886.79|1885.99|1886.88|1886.08|1885.61|1884.81|347
1601514600000|2020-10-01 01:10:00|1886.8|1886|1888.33|1887.53|1888.51|1887.95|1886.7|1885.9|702
1601514900000|2020-10-01 01:15:00|1888.35|1887.55|1888.09|1887.29|1888.66|1888.01|1887.43|1886.73|591
1601515200000|2020-10-01 01:20:00|1888.08|1887.28|1887.7|1886.9|1888.26|1887.57|1887.13|1886.33|509
1601515500000|2020-10-01 01:25:00|1887.69|1886.89|1888.9|1888.4|1889.14|1888.48|1887.33|1886.7|469
1601515800000|2020-10-01 01:30:00|1888.91|1888.41|1890.24|1889.44|1890.84|1890.08|1888.72|1888.21|1003
1601516100000|2020-10-01 01:35:00|1890.25|1889.45|1890.56|1889.76|1891.54|1890.77|1889.96|1889.31|916
1601516400000|2020-10-01 01:40:00|1890.55|1889.75|1890.67|1890.17|1891.75|1890.95|1890.13|1889.53|931
1601516700000|2020-10-01 01:45:00|1890.69|1890.19|1889.07|1888.27|1890.74|1890.24|1888.42|1887.81|864
1601517000000|2020-10-01 01:50:00|1889.08|1888.28|1889.09|1888.29|1889.21|1888.56|1888.36|1887.67|526
1601517300000|2020-10-01 01:55:00|1889.08|1888.28|1888.12|1887.62|1889.48|1888.85|1887.89|1887.27|616
1601517600000|2020-10-01 02:00:00|1888.26|1887.46|1889.06|1888.56|1889.44|1888.81|1888.13|1887.43|554
1601517900000|2020-10-01 02:05:00|1889.05|1888.55|1888.73|1887.93|1889.6|1888.92|1888.54|1887.84|470
1601518200000|2020-10-01 02:10:00|1888.74|1887.94|1889.18|1888.68|1889.45|1888.79|1888.26|1887.52|558
1601518500000|2020-10-01 02:15:00|1889.17|1888.67|1889.57|1889.07|1889.82|1889.18|1888.82|1888.03|554
1601518800000|2020-10-01 02:20:00|1889.52|1889.02|1889.73|1889.23|1889.95|1889.28|1889.3|1888.54|394
1601519100000|2020-10-01 02:25:00|1889.7|1889.2|1890.1|1889.3|1890.7|1890.15|1889.64|1889.02|521
1601519400000|2020-10-01 02:30:00|1890.06|1889.26|1891.32|1890.52|1891.47|1890.91|1889.41|1888.74|496
1601519700000|2020-10-01 02:35:00|1891.3|1890.5|1891.74|1890.94|1892.17|1891.48|1891.09|1890.36|624
1601520000000|2020-10-01 02:40:00|1891.72|1890.92|1891.89|1891.09|1892.16|1891.36|1891.52|1890.72|440
1601520300000|2020-10-01 02:45:00|1891.9|1891.1|1892.18|1891.38|1892.29|1891.66|1891.54|1890.74|404
1601520600000|2020-10-01 02:50:00|1892.17|1891.37|1892.57|1891.77|1892.6|1891.94|1891.59|1890.94|408
1601520900000|2020-10-01 02:55:00|1892.58|1891.78|1892.7|1892.2|1892.99|1892.3|1891.87|1891.26|459
1601521200000|2020-10-01 03:00:00|1892.69|1892.19|1891.68|1890.88|1893.1|1892.39|1891.48|1890.77|515
1601521500000|2020-10-01 03:05:00|1891.69|1890.89|1891.86|1891.06|1891.95|1891.26|1891.37|1890.64|344
1601521800000|2020-10-01 03:10:00|1891.87|1891.07|1891.79|1890.99|1891.9|1891.23|1891.29|1890.56|304
1601522100000|2020-10-01 03:15:00|1891.76|1890.96|1892.4|1891.6|1892.46|1891.66|1891.59|1890.91|304
1601522400000|2020-10-01 03:20:00|1892.41|1891.61|1892.54|1891.74|1892.78|1891.98|1892.24|1891.44|245
1601522700000|2020-10-01 03:25:00|1892.55|1891.75|1891.8|1891|1892.89|1892.09|1891.75|1890.95|303
1601523000000|2020-10-01 03:30:00|1891.81|1891.01|1892.13|1891.33|1892.27|1891.47|1891.74|1890.94|314
1601523300000|2020-10-01 03:35:00|1892.15|1891.35|1892|1891.2|1892.25|1891.45|1891.87|1891.07|209
1601523600000|2020-10-01 03:40:00|1891.97|1891.17|1893.25|1892.45|1893.27|1892.47|1891.94|1891.14|270
1601523900000|2020-10-01 03:45:00|1893.24|1892.44|1892.55|1891.75|1893.3|1892.5|1892.26|1891.59|346
1601524200000|2020-10-01 03:50:00|1892.56|1891.76|1892.77|1891.97|1892.8|1892.16|1891.64|1890.99|327
1601524500000|2020-10-01 03:55:00|1892.76|1891.96|1892.94|1892.14|1893|1892.34|1891.97|1891.32|366
1601524800000|2020-10-01 04:00:00|1892.93|1892.13|1893.26|1892.46|1893.27|1892.58|1892.49|1891.75|359
1601525100000|2020-10-01 04:05:00|1893.25|1892.45|1893.46|1892.66|1893.65|1892.9|1892.88|1892.15|443
1601525400000|2020-10-01 04:10:00|1893.45|1892.65|1893.67|1892.87|1893.87|1893.31|1892.95|1892.29|454
1601525700000|2020-10-01 04:15:00|1893.66|1892.86|1893.52|1892.72|1893.82|1893.19|1893.05|1892.38|281
1601526000000|2020-10-01 04:20:00|1893.35|1892.85|1892.99|1892.49|1893.65|1892.92|1892.75|1892.07|268
1601526300000|2020-10-01 04:25:00|1893.11|1892.31|1893.04|1892.24|1893.56|1892.9|1892.78|1892.06|214
1601526600000|2020-10-01 04:30:00|1893.03|1892.23|1893.56|1892.76|1893.87|1893.25|1893.03|1892.23|335
1601526900000|2020-10-01 04:35:00|1893.55|1892.75|1893.76|1893.26|1893.95|1893.3|1893.39|1892.75|238
1601527200000|2020-10-01 04:40:00|1893.98|1893.18|1894.7|1894.2|1895.23|1894.66|1893.71|1893.06|628
1601527500000|2020-10-01 04:45:00|1894.74|1894.24|1895.22|1894.42|1895.38|1894.87|1894.35|1893.75|645
1601527800000|2020-10-01 04:50:00|1895.26|1894.46|1894.99|1894.19|1895.58|1894.78|1894.59|1893.79|545
1601528100000|2020-10-01 04:55:00|1895|1894.2|1894.91|1894.11|1896|1895.35|1894.82|1894.04|464
1601528400000|2020-10-01 05:00:00|1894.89|1894.09|1894.2|1893.4|1894.95|1894.15|1894.02|1893.28|586
1601528700000|2020-10-01 05:05:00|1894.19|1893.39|1894.01|1893.21|1894.26|1893.61|1893.86|1893.16|262
1601529000000|2020-10-01 05:10:00|1894.03|1893.23|1893.24|1892.44|1894.07|1893.42|1892.71|1892.06|485
1601529300000|2020-10-01 05:15:00|1893.25|1892.45|1892.98|1892.18|1893.58|1892.78|1892.79|1891.99|335
1601529600000|2020-10-01 05:20:00|1892.97|1892.17|1893.11|1892.31|1893.24|1892.44|1892.73|1891.93|303
1601529900000|2020-10-01 05:25:00|1893.12|1892.32|1893.31|1892.51|1893.87|1893.07|1892.88|1892.08|311
1601530200000|2020-10-01 05:30:00|1893.38|1892.58|1893.62|1892.82|1894.33|1893.53|1893.14|1892.34|499
1601530500000|2020-10-01 05:35:00|1893.63|1892.83|1894.25|1893.45|1894.37|1893.57|1893.52|1892.72|305
1601530800000|2020-10-01 05:40:00|1894.24|1893.44|1894.45|1893.65|1895.07|1894.29|1893.98|1893.18|493
1601531100000|2020-10-01 05:45:00|1894.37|1893.57|1894.51|1893.71|1895.02|1894.25|1894.27|1893.47|598
1601531400000|2020-10-01 05:50:00|1894.58|1893.78|1893.07|1892.27|1894.62|1893.98|1892.8|1892.12|566
1601531700000|2020-10-01 05:55:00|1892.84|1892.34|1893.32|1892.52|1894.03|1893.4|1892.71|1892.12|575
1601532000000|2020-10-01 06:00:00|1893.29|1892.49|1894.55|1893.75|1894.68|1893.88|1893.25|1892.45|783
1601532300000|2020-10-01 06:05:00|1894.58|1893.78|1894.26|1893.46|1895.43|1894.77|1893.88|1893.16|638
1601532600000|2020-10-01 06:10:00|1894.22|1893.42|1895.13|1894.33|1895.23|1894.62|1893.21|1892.52|592
1601532900000|2020-10-01 06:15:00|1895.17|1894.37|1896.8|1896.3|1897.54|1896.89|1894.93|1894.34|1086
1601533200000|2020-10-01 06:20:00|1896.73|1896.23|1896.57|1896.07|1898.03|1897.25|1896.57|1895.93|810
1601533500000|2020-10-01 06:25:00|1896.58|1896.08|1897.18|1896.68|1897.34|1896.76|1896.24|1895.54|664
1601533800000|2020-10-01 06:30:00|1897.19|1896.69|1898.64|1898.14|1898.8|1898.25|1896.86|1896.22|1083
1601534100000|2020-10-01 06:35:00|1898.6|1898.1|1898.44|1897.64|1900.55|1899.93|1897.15|1896.37|1061
1601534400000|2020-10-01 06:40:00|1898.47|1897.67|1897.2|1896.7|1898.6|1898|1897.12|1896.4|832
1601534700000|2020-10-01 06:45:00|1897.35|1896.55|1897.28|1896.78|1897.39|1896.83|1896.54|1895.92|759
1601535000000|2020-10-01 06:50:00|1897.27|1896.77|1896.55|1895.75|1897.45|1896.86|1896.26|1895.55|760
1601535300000|2020-10-01 06:55:00|1896.56|1895.76|1897.17|1896.67|1898.21|1897.55|1896.36|1895.71|916
1601535600000|2020-10-01 07:00:00|1897.19|1896.69|1899.79|1899.29|1900.77|1900.13|1897.11|1896.61|1372
1601535900000|2020-10-01 07:05:00|1899.75|1899.25|1899.03|1898.23|1900.76|1900.09|1898.76|1898.19|1120
1601536200000|2020-10-01 07:10:00|1899.05|1898.25|1898.53|1897.73|1899.88|1899.2|1898.09|1897.42|1054
1601536500000|2020-10-01 07:15:00|1898.32|1897.82|1898.12|1897.32|1898.61|1898|1897.52|1896.89|1041
1601536800000|2020-10-01 07:20:00|1898.13|1897.33|1897.07|1896.27|1898.41|1897.91|1897.07|1896.27|859
1601537100000|2020-10-01 07:25:00|1897.09|1896.29|1896.12|1895.62|1897.39|1896.77|1896.09|1895.51|945
1601537400000|2020-10-01 07:30:00|1896.18|1895.68|1895.83|1895.33|1896.85|1896.05|1895.1|1894.48|1092
1601537700000|2020-10-01 07:35:00|1895.82|1895.32|1895.62|1894.82|1895.98|1895.35|1895.16|1894.53|875
1601538000000|2020-10-01 07:40:00|1895.61|1894.81|1896.27|1895.47|1896.27|1895.56|1895.06|1894.29|1154
1601538300000|2020-10-01 07:45:00|1896.22|1895.42|1897.83|1897.03|1898.18|1897.54|1895.92|1895.3|1020
1601538600000|2020-10-01 07:50:00|1897.82|1897.02|1897.49|1896.69|1897.89|1897.26|1896.93|1896.29|888
1601538900000|2020-10-01 07:55:00|1897.51|1896.71|1897.5|1896.7|1898.03|1897.44|1897.29|1896.67|817
1601539200000|2020-10-01 08:00:00|1897.51|1896.71|1896.39|1895.89|1897.83|1897.19|1896.22|1895.5|1065
1601539500000|2020-10-01 08:05:00|1896.4|1895.9|1895.65|1894.85|1897.18|1896.54|1895.39|1894.78|1019
1601539800000|2020-10-01 08:10:00|1895.63|1894.83|1896.89|1896.09|1897.63|1897|1895.12|1894.57|1002
1601540100000|2020-10-01 08:15:00|1896.88|1896.08|1896.3|1895.8|1897.16|1896.59|1896.13|1895.46|890
1601540400000|2020-10-01 08:20:00|1896.34|1895.84|1896.62|1896.12|1897.23|1896.6|1896.27|1895.69|871
1601540700000|2020-10-01 08:25:00|1896.77|1895.97|1895.87|1895.37|1897.23|1896.72|1895.87|1895.23|769
1601541000000|2020-10-01 08:30:00|1895.89|1895.39|1895.14|1894.34|1896.15|1895.44|1894.58|1894.08|1056
1601541300000|2020-10-01 08:35:00|1895.13|1894.33|1894.33|1893.53|1895.45|1894.88|1893.72|1893.06|1035
1601541600000|2020-10-01 08:40:00|1894.35|1893.55|1894.88|1894.08|1895.35|1894.7|1893.73|1893.05|957
1601541900000|2020-10-01 08:45:00|1894.89|1894.09|1895.06|1894.26|1895.85|1895.12|1894.55|1893.92|888
1601542200000|2020-10-01 08:50:00|1895.17|1894.37|1894.27|1893.77|1895.61|1894.99|1894.01|1893.38|1032
1601542500000|2020-10-01 08:55:00|1894.28|1893.78|1894.69|1894.19|1895.03|1894.53|1894.1|1893.3|863
1601542800000|2020-10-01 09:00:00|1894.83|1894.03|1895.66|1895.16|1896.35|1895.59|1894.6|1894.03|929
1601543100000|2020-10-01 09:05:00|1895.67|1895.17|1896.4|1895.6|1896.79|1896.25|1895.33|1894.66|880
1601543400000|2020-10-01 09:10:00|1896.46|1895.66|1895.87|1895.37|1896.66|1896.02|1895.72|1895.08|690
1601543700000|2020-10-01 09:15:00|1895.86|1895.36|1895.52|1895.02|1897.39|1896.78|1895.5|1894.93|983
1601544000000|2020-10-01 09:20:00|1895.67|1894.87|1894.28|1893.78|1895.95|1895.43|1893.86|1893.25|1043
1601544300000|2020-10-01 09:25:00|1894.3|1893.8|1894.19|1893.39|1894.64|1893.98|1893.7|1892.92|766
1601544600000|2020-10-01 09:30:00|1894.2|1893.4|1895.38|1894.88|1895.93|1895.32|1894.02|1893.37|836
1601544900000|2020-10-01 09:35:00|1895.37|1894.87|1896.18|1895.38|1896.58|1895.91|1895.21|1894.57|818
1601545200000|2020-10-01 09:40:00|1896.19|1895.39|1896.19|1895.39|1896.36|1895.73|1895.52|1894.83|722
1601545500000|2020-10-01 09:45:00|1896.18|1895.38|1896.63|1895.83|1897.02|1896.27|1895.66|1894.99|802
1601545800000|2020-10-01 09:50:00|1896.62|1895.82|1897.96|1897.46|1898.34|1897.7|1896.26|1895.63|996
1601546100000|2020-10-01 09:55:00|1897.95|1897.45|1897.81|1897.31|1898.71|1898.18|1897.8|1897.15|898
1601546400000|2020-10-01 10:00:00|1897.7|1897.2|1897.58|1896.78|1898.1|1897.46|1897.23|1896.56|893
1601546700000|2020-10-01 10:05:00|1897.57|1896.77|1897.97|1897.47|1898.58|1897.94|1896.97|1896.46|870
1601547000000|2020-10-01 10:10:00|1897.99|1897.49|1897.99|1897.49|1898.78|1897.99|1897.43|1896.8|786
1601547300000|2020-10-01 10:15:00|1898.01|1897.51|1898.13|1897.33|1898.66|1897.94|1897.54|1896.92|779
1601547600000|2020-10-01 10:20:00|1898.14|1897.34|1897.43|1896.63|1898.65|1898.02|1897.25|1896.55|758
1601547900000|2020-10-01 10:25:00|1897.44|1896.64|1898.04|1897.54|1898.48|1897.87|1897.16|1896.55|709
1601548200000|2020-10-01 10:30:00|1898.03|1897.53|1897.02|1896.22|1898.16|1897.53|1896.45|1895.88|774
1601548500000|2020-10-01 10:35:00|1896.88|1896.38|1896.46|1895.66|1897.43|1896.79|1896.24|1895.6|823
1601548800000|2020-10-01 10:40:00|1896.5|1895.7|1896.53|1896.03|1896.91|1896.27|1895.93|1895.28|733
1601549100000|2020-10-01 10:45:00|1896.52|1896.02|1895.93|1895.13|1896.74|1896.08|1895.58|1894.85|812
1601549400000|2020-10-01 10:50:00|1895.95|1895.15|1896.49|1895.99|1896.76|1896.13|1895.76|1895.15|773
1601549700000|2020-10-01 10:55:00|1896.5|1896|1896.91|1896.11|1897.52|1896.85|1896.44|1895.82|730
1601550000000|2020-10-01 11:00:00|1896.92|1896.12|1896.05|1895.25|1897.18|1896.47|1895.78|1895.13|749
1601550300000|2020-10-01 11:05:00|1895.89|1895.39|1896.82|1896.32|1897.3|1896.68|1895.83|1895.23|810
1601550600000|2020-10-01 11:10:00|1896.81|1896.31|1899|1898.2|1899.39|1898.71|1896.66|1896.07|1137
1601550900000|2020-10-01 11:15:00|1898.92|1898.12|1899.42|1898.62|1900.25|1899.57|1898.66|1897.98|1269
1601551200000|2020-10-01 11:20:00|1899.44|1898.64|1897.95|1897.15|1899.48|1898.76|1897.68|1897|987
1601551500000|2020-10-01 11:25:00|1897.96|1897.16|1897.74|1896.94|1898.02|1897.3|1897.42|1896.67|876
1601551800000|2020-10-01 11:30:00|1897.6|1897.1|1900.37|1899.57|1900.72|1900.07|1897.49|1896.88|1150
1601552100000|2020-10-01 11:35:00|1900.33|1899.53|1899.76|1899.26|1901.13|1900.33|1899.63|1898.83|1223
1601552400000|2020-10-01 11:40:00|1899.91|1899.11|1900.15|1899.65|1900.68|1900.07|1899.41|1898.77|923
1601552700000|2020-10-01 11:45:00|1900.14|1899.64|1901.2|1900.7|1902.57|1902.07|1900.05|1899.55|1342
1601553000000|2020-10-01 11:50:00|1901.35|1900.55|1900.23|1899.73|1901.35|1900.57|1899.67|1899.02|1145
1601553300000|2020-10-01 11:55:00|1900.24|1899.74|1901.1|1900.3|1901.84|1901.2|1899.99|1899.41|1168
1601553600000|2020-10-01 12:00:00|1900.89|1900.39|1900.34|1899.54|1901.89|1901.22|1899.42|1898.62|1153
1601553900000|2020-10-01 12:05:00|1900.32|1899.52|1898.04|1897.54|1900.55|1899.93|1897.63|1896.83|1083
1601554200000|2020-10-01 12:10:00|1898.05|1897.55|1899.07|1898.27|1899.28|1898.68|1897.87|1897.24|832
1601554500000|2020-10-01 12:15:00|1899.08|1898.28|1901.17|1900.37|1901.22|1900.42|1898.65|1898.05|896
1601554800000|2020-10-01 12:20:00|1901.23|1900.43|1907.35|1906.55|1907.51|1906.71|1901.22|1900.42|1595
1601555100000|2020-10-01 12:25:00|1907.34|1906.54|1907.02|1906.22|1908.02|1907.35|1906.34|1905.54|1344
1601555400000|2020-10-01 12:30:00|1907.03|1906.23|1908.49|1907.69|1909.02|1908.22|1904.42|1903.62|1726
1601555700000|2020-10-01 12:35:00|1908.5|1907.7|1906.94|1906.14|1909.64|1909.12|1906.35|1905.55|1540
1601556000000|2020-10-01 12:40:00|1906.95|1906.15|1907.86|1907.06|1908.97|1908.17|1906.26|1905.56|1338
1601556300000|2020-10-01 12:45:00|1907.89|1907.09|1905.38|1904.88|1907.96|1907.16|1904.9|1904.26|1329
1601556600000|2020-10-01 12:50:00|1905.39|1904.89|1904.32|1903.52|1905.8|1905.19|1903.94|1903.19|1297
1601556900000|2020-10-01 12:55:00|1904.3|1903.5|1904.04|1903.54|1905.09|1904.29|1903.51|1902.88|1235
1601557200000|2020-10-01 13:00:00|1904.09|1903.59|1904.68|1903.88|1906.75|1906.01|1903.58|1902.91|1536
1601557500000|2020-10-01 13:05:00|1904.67|1903.87|1905.12|1904.32|1905.32|1904.66|1902.16|1901.66|1735
1601557800000|2020-10-01 13:10:00|1905.09|1904.29|1904.22|1903.42|1905.13|1904.43|1903.25|1902.45|1321
1601558100000|2020-10-01 13:15:00|1904.2|1903.4|1903.48|1902.68|1905.39|1904.59|1902.77|1901.97|1255
1601558400000|2020-10-01 13:20:00|1903.49|1902.69|1902.69|1901.89|1904.03|1903.23|1901.06|1900.26|1426
1601558700000|2020-10-01 13:25:00|1902.67|1901.87|1903.31|1902.81|1903.8|1903.05|1902.18|1901.38|1319
1601559000000|2020-10-01 13:30:00|1903.35|1902.85|1905.43|1904.63|1905.85|1905.07|1902.87|1902.12|1800
1601559300000|2020-10-01 13:35:00|1905.42|1904.62|1906.02|1905.22|1906.8|1906.21|1905.03|1904.42|1487
1601559600000|2020-10-01 13:40:00|1906.05|1905.25|1905.82|1905.02|1907.21|1906.58|1904.8|1904.17|1467
1601559900000|2020-10-01 13:45:00|1905.77|1904.97|1903.95|1903.45|1906.12|1905.32|1902|1901.31|1716
1601560200000|2020-10-01 13:50:00|1903.97|1903.47|1903.89|1903.39|1904.49|1903.81|1901.87|1901.18|1598
1601560500000|2020-10-01 13:55:00|1903.9|1903.4|1903.21|1902.41|1904.16|1903.66|1902.36|1901.56|1333
1601560800000|2020-10-01 14:00:00|1903.18|1902.38|1901.05|1900.25|1905.88|1905.17|1899.48|1898.68|1980
1601561100000|2020-10-01 14:05:00|1900.99|1900.19|1899.7|1898.9|1901.18|1900.38|1897.96|1897.4|1861
1601561400000|2020-10-01 14:10:00|1899.69|1898.89|1900.69|1900.19|1900.88|1900.19|1896.66|1896|1618
1601561700000|2020-10-01 14:15:00|1900.7|1900.2|1902.53|1901.73|1903.21|1902.41|1899.06|1898.26|1701
1601562000000|2020-10-01 14:20:00|1902.55|1901.75|1899.3|1898.8|1903.12|1902.32|1898.95|1898.45|1554
1601562300000|2020-10-01 14:25:00|1899.31|1898.81|1898.45|1897.65|1899.31|1898.81|1897.11|1896.5|1613
1601562600000|2020-10-01 14:30:00|1898.51|1897.71|1901.02|1900.22|1901.03|1900.41|1897.71|1897.16|1606
1601562900000|2020-10-01 14:35:00|1901.01|1900.21|1900.86|1900.36|1901.59|1900.99|1899.01|1898.3|1554
1601563200000|2020-10-01 14:40:00|1900.9|1900.4|1901.94|1901.14|1903.57|1902.93|1900.74|1900.17|1490
1601563500000|2020-10-01 14:45:00|1901.95|1901.15|1903.94|1903.44|1904.22|1903.59|1901.38|1900.74|1401
1601563800000|2020-10-01 14:50:00|1904.01|1903.51|1903.86|1903.06|1904.16|1903.53|1902.55|1901.84|1359
1601564100000|2020-10-01 14:55:00|1903.87|1903.07|1904.46|1903.96|1904.99|1904.19|1903.29|1902.7|1371
1601564400000|2020-10-01 15:00:00|1904.45|1903.95|1905.49|1904.99|1906.32|1905.77|1904.45|1903.92|1532
1601564700000|2020-10-01 15:05:00|1905.5|1905|1907.31|1906.81|1907.73|1907.14|1905.31|1904.65|1553
1601565000000|2020-10-01 15:10:00|1907.32|1906.82|1908.69|1908.19|1909.07|1908.45|1906.43|1905.77|1538
1601565300000|2020-10-01 15:15:00|1908.66|1908.16|1908.09|1907.29|1909.91|1909.21|1907.79|1907.2|1573
1601565600000|2020-10-01 15:20:00|1908.1|1907.3|1906.69|1906.19|1908.1|1907.53|1905.88|1905.37|1557
1601565900000|2020-10-01 15:25:00|1906.84|1906.04|1909.81|1909.31|1909.84|1909.34|1906.69|1906.04|1515
1601566200000|2020-10-01 15:30:00|1909.89|1909.39|1911.24|1910.74|1911.69|1911|1909.33|1908.7|1535
1601566500000|2020-10-01 15:35:00|1911.25|1910.75|1910.41|1909.91|1912.42|1911.83|1910.24|1909.67|1537
1601566800000|2020-10-01 15:40:00|1910.37|1909.87|1911.54|1910.74|1911.58|1910.97|1909.67|1909.1|1463
1601567100000|2020-10-01 15:45:00|1911.56|1910.76|1910.36|1909.86|1911.68|1911.12|1909.77|1909.18|1431
1601567400000|2020-10-01 15:50:00|1910.38|1909.88|1911.11|1910.61|1911.43|1910.83|1910.19|1909.54|1262
1601567700000|2020-10-01 15:55:00|1911.12|1910.62|1911.01|1910.51|1911.25|1910.68|1910.02|1909.39|1234
1601568000000|2020-10-01 16:00:00|1911|1910.5|1907.81|1907.01|1911.48|1910.93|1907.33|1906.54|1697
1601568300000|2020-10-01 16:05:00|1907.79|1906.99|1908.6|1907.8|1909.17|1908.37|1907.25|1906.65|1611
1601568600000|2020-10-01 16:10:00|1908.47|1907.97|1909.17|1908.37|1909.3|1908.64|1907.8|1907.19|1477
1601568900000|2020-10-01 16:15:00|1909.11|1908.31|1908.73|1907.93|1909.4|1908.74|1907.49|1906.92|1613
1601569200000|2020-10-01 16:20:00|1908.71|1907.91|1909.47|1908.97|1910.47|1909.77|1908.49|1907.73|1441
1601569500000|2020-10-01 16:25:00|1909.48|1908.98|1909.6|1908.8|1910.13|1909.43|1908.99|1908.41|1467
1601569800000|2020-10-01 16:30:00|1909.56|1908.76|1908.15|1907.65|1909.85|1909.25|1907.88|1907.23|1554
1601570100000|2020-10-01 16:35:00|1908.13|1907.63|1907.82|1907.32|1908.32|1907.74|1906.57|1905.98|1467
1601570400000|2020-10-01 16:40:00|1907.84|1907.34|1909.11|1908.31|1909.15|1908.5|1907.75|1907.04|1221
1601570700000|2020-10-01 16:45:00|1909.12|1908.32|1909.64|1909.14|1910.34|1909.72|1908.38|1907.85|1204
1601571000000|2020-10-01 16:50:00|1909.65|1909.15|1909.56|1908.76|1910.26|1909.67|1909.43|1908.76|1063
1601571300000|2020-10-01 16:55:00|1909.62|1908.82|1908.82|1908.32|1909.84|1909.19|1908.19|1907.62|1322
1601571600000|2020-10-01 17:00:00|1908.85|1908.35|1910.01|1909.21|1910.01|1909.37|1908.24|1907.74|1144
1601571900000|2020-10-01 17:05:00|1910.02|1909.22|1911.64|1910.84|1911.89|1911.28|1910.01|1909.22|1276
1601572200000|2020-10-01 17:10:00|1911.65|1910.85|1911.34|1910.54|1911.96|1911.31|1910.91|1910.3|1262
1601572500000|2020-10-01 17:15:00|1911.33|1910.53|1910.6|1910.1|1911.82|1911.19|1910.21|1909.51|1363
1601572800000|2020-10-01 17:20:00|1910.5|1910|1911.41|1910.91|1912.07|1911.5|1910.32|1909.61|1263
1601573100000|2020-10-01 17:25:00|1911.33|1910.83|1910.77|1909.97|1911.64|1911|1910.41|1909.8|1382
1601573400000|2020-10-01 17:30:00|1910.8|1910|1910.5|1909.7|1911.49|1910.84|1909.94|1909.44|1344
1601573700000|2020-10-01 17:35:00|1910.49|1909.69|1910.15|1909.35|1910.88|1910.24|1909.92|1909.32|1177
1601574000000|2020-10-01 17:40:00|1910.1|1909.3|1908.65|1907.85|1910.1|1909.51|1907.41|1906.91|1518
1601574300000|2020-10-01 17:45:00|1908.64|1907.84|1908.86|1908.06|1908.94|1908.26|1908.2|1907.42|1321
1601574600000|2020-10-01 17:50:00|1908.68|1908.18|1909.55|1909.05|1909.89|1909.26|1907.89|1907.21|1243
1601574900000|2020-10-01 17:55:00|1909.54|1909.04|1906.9|1906.1|1909.7|1909.04|1906.4|1905.6|1487
1601575200000|2020-10-01 18:00:00|1906.91|1906.11|1905.89|1905.09|1909.19|1908.39|1905.54|1904.78|1768
1601575500000|2020-10-01 18:05:00|1905.9|1905.1|1906.31|1905.51|1907.46|1906.76|1905.34|1904.84|1768
1601575800000|2020-10-01 18:10:00|1906.22|1905.42|1906.61|1906.11|1907.01|1906.37|1905.33|1904.56|1655
1601576100000|2020-10-01 18:15:00|1906.64|1906.14|1907.35|1906.55|1907.67|1906.97|1906.08|1905.43|1529
1601576400000|2020-10-01 18:20:00|1907.36|1906.56|1907.58|1907.08|1907.9|1907.22|1906.45|1905.83|1464
1601576700000|2020-10-01 18:25:00|1907.57|1907.07|1908.83|1908.03|1909.38|1908.58|1907.12|1906.43|1455
1601577000000|2020-10-01 18:30:00|1908.88|1908.08|1908.91|1908.11|1909.25|1908.47|1908.3|1907.5|1286
1601577300000|2020-10-01 18:35:00|1908.89|1908.09|1908.71|1907.91|1909.21|1908.41|1907.99|1907.34|1174
1601577600000|2020-10-01 18:40:00|1908.7|1907.9|1908.55|1907.75|1908.86|1908.06|1907.84|1907.04|1095
1601577900000|2020-10-01 18:45:00|1908.41|1907.91|1909.76|1909.26|1910.27|1909.72|1907.9|1907.27|1248
1601578200000|2020-10-01 18:50:00|1909.77|1909.27|1909.79|1909.29|1910.29|1909.66|1909.2|1908.51|1297
1601578500000|2020-10-01 18:55:00|1909.78|1909.28|1909.95|1909.45|1910.23|1909.69|1909.09|1908.5|1271
1601578800000|2020-10-01 19:00:00|1909.9|1909.4|1910|1909.5|1910.63|1910.04|1909.24|1908.61|1404
1601579100000|2020-10-01 19:05:00|1909.99|1909.49|1908.86|1908.06|1910.89|1910.31|1908.55|1907.88|1367
1601579400000|2020-10-01 19:10:00|1908.87|1908.07|1908.73|1908.23|1909.41|1908.73|1908.24|1907.62|1269
1601579700000|2020-10-01 19:15:00|1908.76|1908.26|1907.32|1906.52|1909.12|1908.47|1907.21|1906.52|1305
1601580000000|2020-10-01 19:20:00|1907.16|1906.66|1906.91|1906.41|1907.79|1907.04|1906.05|1905.48|1259
1601580300000|2020-10-01 19:25:00|1906.98|1906.48|1906.65|1906.15|1907.4|1906.77|1906.21|1905.47|1268
1601580600000|2020-10-01 19:30:00|1906.7|1906.2|1906.69|1906.19|1907.33|1906.69|1906.36|1905.77|1318
1601580900000|2020-10-01 19:35:00|1906.73|1906.23|1906.24|1905.74|1907.13|1906.56|1905.31|1904.76|1397
1601581200000|2020-10-01 19:40:00|1906.22|1905.72|1906.25|1905.75|1906.58|1906|1905.41|1904.91|1433
1601581500000|2020-10-01 19:45:00|1906.21|1905.71|1905.78|1905.28|1906.49|1905.97|1905.46|1904.87|1356
1601581800000|2020-10-01 19:50:00|1905.79|1905.29|1905.2|1904.7|1906.49|1905.9|1905.17|1904.53|1256
1601582100000|2020-10-01 19:55:00|1905.19|1904.69|1904.31|1903.51|1905.54|1904.95|1904.25|1903.45|1523
1601582400000|2020-10-01 20:00:00|1904.32|1903.52|1905.86|1905.36|1907.12|1906.57|1904.12|1903.32|1185
1601582700000|2020-10-01 20:05:00|1905.87|1905.37|1905.85|1905.35|1906.13|1905.57|1905.49|1904.89|806
1601583000000|2020-10-01 20:10:00|1905.83|1905.33|1905.76|1905.26|1906.58|1905.91|1905.54|1904.93|921
1601583300000|2020-10-01 20:15:00|1905.74|1905.24|1905.16|1904.36|1905.91|1905.31|1904.4|1903.77|992
1601583600000|2020-10-01 20:20:00|1905.14|1904.34|1905.3|1904.8|1905.61|1904.97|1904.81|1904.21|922
1601583900000|2020-10-01 20:25:00|1905.31|1904.81|1905.87|1905.07|1906.53|1905.9|1904.93|1904.41|765
1601584200000|2020-10-01 20:30:00|1905.91|1905.11|1905.71|1905.21|1906.24|1905.55|1905.49|1904.85|648
1601584500000|2020-10-01 20:35:00|1905.78|1905.28|1906.06|1905.56|1906.23|1905.56|1905.32|1904.7|583
1601584800000|2020-10-01 20:40:00|1906.05|1905.55|1905.59|1905.09|1906.34|1905.72|1905.24|1904.71|699
1601585100000|2020-10-01 20:45:00|1905.58|1905.08|1905.24|1904.44|1906.77|1906.17|1904.86|1904.33|997
1601585400000|2020-10-01 20:50:00|1905.37|1904.57|1906.42|1905.62|1906.42|1905.74|1904.75|1904.19|793
1601585700000|2020-10-01 20:55:00|1906.27|1905.77|1906.72|1905.92|1906.83|1906.03|1905.12|1904.49|735
1601589600000|2020-10-01 22:00:00|1905.73|1904.93|1905.31|1904.51|1906.18|1905.38|1905.24|1904.44|388
1601589900000|2020-10-01 22:05:00|1905.34|1904.54|1905.19|1904.39|1905.93|1905.13|1905.12|1904.32|253
1601590200000|2020-10-01 22:10:00|1905.15|1904.35|1905.72|1904.92|1905.81|1905.01|1905.15|1904.35|205
1601590500000|2020-10-01 22:15:00|1905.76|1904.96|1907.51|1906.71|1907.68|1907.02|1905.75|1904.95|408
1601590800000|2020-10-01 22:20:00|1907.46|1906.66|1907.69|1906.89|1907.94|1907.3|1907.29|1906.64|353
1601591100000|2020-10-01 22:25:00|1907.7|1906.9|1906.5|1905.7|1907.83|1907.06|1906.3|1905.5|376
1601591400000|2020-10-01 22:30:00|1906.48|1905.68|1906.99|1906.19|1907.21|1906.41|1906.2|1905.4|281
1601591700000|2020-10-01 22:35:00|1906.97|1906.17|1906.75|1905.95|1907.2|1906.41|1906.56|1905.76|289
1601592000000|2020-10-01 22:40:00|1906.63|1905.83|1906.53|1905.73|1906.96|1906.16|1906.22|1905.42|296
1601592300000|2020-10-01 22:45:00|1906.49|1905.69|1906.01|1905.21|1906.57|1905.77|1905.97|1905.17|209
1601592600000|2020-10-01 22:50:00|1906|1905.2|1906.09|1905.29|1906.23|1905.43|1905.97|1905.17|144
1601592900000|2020-10-01 22:55:00|1906.08|1905.28|1906.25|1905.45|1906.33|1905.53|1905.96|1905.16|156
1601593200000|2020-10-01 23:00:00|1906.26|1905.46|1905.87|1905.07|1906.29|1905.49|1905.79|1904.99|183
1601593500000|2020-10-01 23:05:00|1905.88|1905.08|1905.77|1904.97|1906.17|1905.37|1905.7|1904.9|177
1601593800000|2020-10-01 23:10:00|1905.76|1904.96|1905.72|1904.92|1906|1905.2|1905.5|1904.7|213
1601594100000|2020-10-01 23:15:00|1905.68|1904.88|1905.84|1905.04|1906.03|1905.33|1905.68|1904.88|153
1601594400000|2020-10-01 23:20:00|1905.7|1905.2|1905.78|1904.98|1905.91|1905.22|1905.41|1904.76|189
1601594700000|2020-10-01 23:25:00|1905.63|1905.13|1905.57|1904.77|1905.85|1905.22|1905.37|1904.71|254
1601595000000|2020-10-01 23:30:00|1905.59|1904.79|1905.4|1904.6|1905.84|1905.2|1905.17|1904.52|273
1601595300000|2020-10-01 23:35:00|1905.43|1904.63|1905.09|1904.59|1905.61|1904.94|1905.08|1904.39|259
1601595600000|2020-10-01 23:40:00|1905.13|1904.63|1905.12|1904.32|1905.5|1904.87|1904.91|1904.17|286
1601595900000|2020-10-01 23:45:00|1905.13|1904.33|1904.55|1904.05|1905.21|1904.41|1904.31|1903.72|356
1601596200000|2020-10-01 23:50:00|1904.5|1903.7|1903.88|1903.38|1904.65|1904.07|1902.77|1902.2|585
1601596500000|2020-10-01 23:55:00|1903.94|1903.44|1903.52|1903.02|1904.26|1903.74|1903.09|1902.49|469
1601510400000|2020-10-01 00:00:00|1888.17|1887.37|1887.45|1886.65|1888.69|1887.89|1887.26|1886.6|612
1601510700000|2020-10-01 00:05:00|1887.48|1886.68|1887.59|1886.79|1888.13|1887.33|1887.02|1886.34|537
1601511000000|2020-10-01 00:10:00|1887.58|1886.78|1887.91|1887.11|1888.18|1887.38|1887.46|1886.66|477
1601511300000|2020-10-01 00:15:00|1887.89|1887.09|1888.26|1887.46|1888.76|1887.96|1887.73|1886.93|485
1601511600000|2020-10-01 00:20:00|1888.27|1887.47|1887.56|1886.76|1888.77|1887.97|1887.38|1886.58|425
1601511900000|2020-10-01 00:25:00|1887.57|1886.77|1886.79|1885.99|1887.69|1886.89|1886.59|1885.79|451
1601512200000|2020-10-01 00:30:00|1886.77|1885.97|1886.09|1885.29|1886.9|1886.1|1885.84|1885.14|456
1601512500000|2020-10-01 00:35:00|1886.1|1885.3|1885.93|1885.13|1886.95|1886.3|1885.61|1884.98|555
1601512800000|2020-10-01 00:40:00|1885.94|1885.14|1885.94|1885.14|1886.44|1885.78|1885.41|1884.76|547
1601513100000|2020-10-01 00:45:00|1885.9|1885.1|1886.12|1885.32|1886.25|1885.45|1885.14|1884.55|444
1601513400000|2020-10-01 00:50:00|1886.1|1885.3|1886.3|1885.8|1887.09|1886.49|1886.04|1885.24|557
1601513700000|2020-10-01 00:55:00|1886.29|1885.79|1885.63|1884.83|1887.02|1886.37|1885.15|1884.35|622
1601514000000|2020-10-01 01:00:00|1885.65|1884.85|1886|1885.2|1886.22|1885.48|1885.47|1884.67|565
1601514300000|2020-10-01 01:05:00|1886.01|1885.21|1886.79|1885.99|1886.88|1886.08|1885.61|1884.81|347
1601514600000|2020-10-01 01:10:00|1886.8|1886|1888.33|1887.53|1888.51|1887.95|1886.7|1885.9|702
1601514900000|2020-10-01 01:15:00|1888.35|1887.55|1888.09|1887.29|1888.66|1888.01|1887.43|1886.73|591
1601515200000|2020-10-01 01:20:00|1888.08|1887.28|1887.7|1886.9|1888.26|1887.57|1887.13|1886.33|509
1601515500000|2020-10-01 01:25:00|1887.69|1886.89|1888.9|1888.4|1889.14|1888.48|1887.33|1886.7|469
1601515800000|2020-10-01 01:30:00|1888.91|1888.41|1890.24|1889.44|1890.84|1890.08|1888.72|1888.21|1003
1601516100000|2020-10-01 01:35:00|1890.25|1889.45|1890.56|1889.76|1891.54|1890.77|1889.96|1889.31|916
1601516400000|2020-10-01 01:40:00|1890.55|1889.75|1890.67|1890.17|1891.75|1890.95|1890.13|1889.53|931
1601516700000|2020-10-01 01:45:00|1890.69|1890.19|1889.07|1888.27|1890.74|1890.24|1888.42|1887.81|864
1601517000000|2020-10-01 01:50:00|1889.08|1888.28|1889.09|1888.29|1889.21|1888.56|1888.36|1887.67|526
1601517300000|2020-10-01 01:55:00|1889.08|1888.28|1888.12|1887.62|1889.48|1888.85|1887.89|1887.27|616
1601517600000|2020-10-01 02:00:00|1888.26|1887.46|1889.06|1888.56|1889.44|1888.81|1888.13|1887.43|554
1601517900000|2020-10-01 02:05:00|1889.05|1888.55|1888.73|1887.93|1889.6|1888.92|1888.54|1887.84|470
1601518200000|2020-10-01 02:10:00|1888.74|1887.94|1889.18|1888.68|1889.45|1888.79|1888.26|1887.52|558
1601518500000|2020-10-01 02:15:00|1889.17|1888.67|1889.57|1889.07|1889.82|1889.18|1888.82|1888.03|554
1601518800000|2020-10-01 02:20:00|1889.52|1889.02|1889.73|1889.23|1889.95|1889.28|1889.3|1888.54|394
1601519100000|2020-10-01 02:25:00|1889.7|1889.2|1890.1|1889.3|1890.7|1890.15|1889.64|1889.02|521
1601519400000|2020-10-01 02:30:00|1890.06|1889.26|1891.32|1890.52|1891.47|1890.91|1889.41|1888.74|496
1601519700000|2020-10-01 02:35:00|1891.3|1890.5|1891.74|1890.94|1892.17|1891.48|1891.09|1890.36|624
1601520000000|2020-10-01 02:40:00|1891.72|1890.92|1891.89|1891.09|1892.16|1891.36|1891.52|1890.72|440
1601520300000|2020-10-01 02:45:00|1891.9|1891.1|1892.18|1891.38|1892.29|1891.66|1891.54|1890.74|404
1601520600000|2020-10-01 02:50:00|1892.17|1891.37|1892.57|1891.77|1892.6|1891.94|1891.59|1890.94|408
1601520900000|2020-10-01 02:55:00|1892.58|1891.78|1892.7|1892.2|1892.99|1892.3|1891.87|1891.26|459
1601521200000|2020-10-01 03:00:00|1892.69|1892.19|1891.68|1890.88|1893.1|1892.39|1891.48|1890.77|515
1601521500000|2020-10-01 03:05:00|1891.69|1890.89|1891.86|1891.06|1891.95|1891.26|1891.37|1890.64|344
1601521800000|2020-10-01 03:10:00|1891.87|1891.07|1891.79|1890.99|1891.9|1891.23|1891.29|1890.56|304
1601522100000|2020-10-01 03:15:00|1891.76|1890.96|1892.4|1891.6|1892.46|1891.66|1891.59|1890.91|304
1601522400000|2020-10-01 03:20:00|1892.41|1891.61|1892.54|1891.74|1892.78|1891.98|1892.24|1891.44|245
1601522700000|2020-10-01 03:25:00|1892.55|1891.75|1891.8|1891|1892.89|1892.09|1891.75|1890.95|303
1601523000000|2020-10-01 03:30:00|1891.81|1891.01|1892.13|1891.33|1892.27|1891.47|1891.74|1890.94|314
1601523300000|2020-10-01 03:35:00|1892.15|1891.35|1892|1891.2|1892.25|1891.45|1891.87|1891.07|209
1601523600000|2020-10-01 03:40:00|1891.97|1891.17|1893.25|1892.45|1893.27|1892.47|1891.94|1891.14|270
1601523900000|2020-10-01 03:45:00|1893.24|1892.44|1892.55|1891.75|1893.3|1892.5|1892.26|1891.59|346
1601524200000|2020-10-01 03:50:00|1892.56|1891.76|1892.77|1891.97|1892.8|1892.16|1891.64|1890.99|327
1601524500000|2020-10-01 03:55:00|1892.76|1891.96|1892.94|1892.14|1893|1892.34|1891.97|1891.32|366
1601524800000|2020-10-01 04:00:00|1892.93|1892.13|1893.26|1892.46|1893.27|1892.58|1892.49|1891.75|359
1601525100000|2020-10-01 04:05:00|1893.25|1892.45|1893.46|1892.66|1893.65|1892.9|1892.88|1892.15|443
1601525400000|2020-10-01 04:10:00|1893.45|1892.65|1893.67|1892.87|1893.87|1893.31|1892.95|1892.29|454
1601525700000|2020-10-01 04:15:00|1893.66|1892.86|1893.52|1892.72|1893.82|1893.19|1893.05|1892.38|281
1601526000000|2020-10-01 04:20:00|1893.35|1892.85|1892.99|1892.49|1893.65|1892.92|1892.75|1892.07|268
1601526300000|2020-10-01 04:25:00|1893.11|1892.31|1893.04|1892.24|1893.56|1892.9|1892.78|1892.06|214
1601526600000|2020-10-01 04:30:00|1893.03|1892.23|1893.56|1892.76|1893.87|1893.25|1893.03|1892.23|335
1601526900000|2020-10-01 04:35:00|1893.55|1892.75|1893.76|1893.26|1893.95|1893.3|1893.39|1892.75|238
1601527200000|2020-10-01 04:40:00|1893.98|1893.18|1894.7|1894.2|1895.23|1894.66|1893.71|1893.06|628
1601527500000|2020-10-01 04:45:00|1894.74|1894.24|1895.22|1894.42|1895.38|1894.87|1894.35|1893.75|645
1601527800000|2020-10-01 04:50:00|1895.26|1894.46|1894.99|1894.19|1895.58|1894.78|1894.59|1893.79|545
1601528100000|2020-10-01 04:55:00|1895|1894.2|1894.91|1894.11|1896|1895.35|1894.82|1894.04|464
1601528400000|2020-10-01 05:00:00|1894.89|1894.09|1894.2|1893.4|1894.95|1894.15|1894.02|1893.28|586
1601528700000|2020-10-01 05:05:00|1894.19|1893.39|1894.01|1893.21|1894.26|1893.61|1893.86|1893.16|262
1601529000000|2020-10-01 05:10:00|1894.03|1893.23|1893.24|1892.44|1894.07|1893.42|1892.71|1892.06|485
1601529300000|2020-10-01 05:15:00|1893.25|1892.45|1892.98|1892.18|1893.58|1892.78|1892.79|1891.99|335
1601529600000|2020-10-01 05:20:00|1892.97|1892.17|1893.11|1892.31|1893.24|1892.44|1892.73|1891.93|303
1601529900000|2020-10-01 05:25:00|1893.12|1892.32|1893.31|1892.51|1893.87|1893.07|1892.88|1892.08|311
1601530200000|2020-10-01 05:30:00|1893.38|1892.58|1893.62|1892.82|1894.33|1893.53|1893.14|1892.34|499
1601530500000|2020-10-01 05:35:00|1893.63|1892.83|1894.25|1893.45|1894.37|1893.57|1893.52|1892.72|305
1601530800000|2020-10-01 05:40:00|1894.24|1893.44|1894.45|1893.65|1895.07|1894.29|1893.98|1893.18|493
1601531100000|2020-10-01 05:45:00|1894.37|1893.57|1894.51|1893.71|1895.02|1894.25|1894.27|1893.47|598
1601531400000|2020-10-01 05:50:00|1894.58|1893.78|1893.07|1892.27|1894.62|1893.98|1892.8|1892.12|566
1601531700000|2020-10-01 05:55:00|1892.84|1892.34|1893.32|1892.52|1894.03|1893.4|1892.71|1892.12|575
1601532000000|2020-10-01 06:00:00|1893.29|1892.49|1894.55|1893.75|1894.68|1893.88|1893.25|1892.45|783
1601532300000|2020-10-01 06:05:00|1894.58|1893.78|1894.26|1893.46|1895.43|1894.77|1893.88|1893.16|638
1601532600000|2020-10-01 06:10:00|1894.22|1893.42|1895.13|1894.33|1895.23|1894.62|1893.21|1892.52|592
1601532900000|2020-10-01 06:15:00|1895.17|1894.37|1896.8|1896.3|1897.54|1896.89|1894.93|1894.34|1086
1601533200000|2020-10-01 06:20:00|1896.73|1896.23|1896.57|1896.07|1898.03|1897.25|1896.57|1895.93|810
1601533500000|2020-10-01 06:25:00|1896.58|1896.08|1897.18|1896.68|1897.34|1896.76|1896.24|1895.54|664
1601533800000|2020-10-01 06:30:00|1897.19|1896.69|1898.64|1898.14|1898.8|1898.25|1896.86|1896.22|1083
1601534100000|2020-10-01 06:35:00|1898.6|1898.1|1898.44|1897.64|1900.55|1899.93|1897.15|1896.37|1061
1601534400000|2020-10-01 06:40:00|1898.47|1897.67|1897.2|1896.7|1898.6|1898|1897.12|1896.4|832
1601534700000|2020-10-01 06:45:00|1897.35|1896.55|1897.28|1896.78|1897.39|1896.83|1896.54|1895.92|759
1601535000000|2020-10-01 06:50:00|1897.27|1896.77|1896.55|1895.75|1897.45|1896.86|1896.26|1895.55|760
1601535300000|2020-10-01 06:55:00|1896.56|1895.76|1897.17|1896.67|1898.21|1897.55|1896.36|1895.71|916
1601535600000|2020-10-01 07:00:00|1897.19|1896.69|1899.79|1899.29|1900.77|1900.13|1897.11|1896.61|1372
1601535900000|2020-10-01 07:05:00|1899.75|1899.25|1899.03|1898.23|1900.76|1900.09|1898.76|1898.19|1120
1601536200000|2020-10-01 07:10:00|1899.05|1898.25|1898.53|1897.73|1899.88|1899.2|1898.09|1897.42|1054
1601536500000|2020-10-01 07:15:00|1898.32|1897.82|1898.12|1897.32|1898.61|1898|1897.52|1896.89|1041
1601536800000|2020-10-01 07:20:00|1898.13|1897.33|1897.07|1896.27|1898.41|1897.91|1897.07|1896.27|859
1601537100000|2020-10-01 07:25:00|1897.09|1896.29|1896.12|1895.62|1897.39|1896.77|1896.09|1895.51|945
1601537400000|2020-10-01 07:30:00|1896.18|1895.68|1895.83|1895.33|1896.85|1896.05|1895.1|1894.48|1092
1601537700000|2020-10-01 07:35:00|1895.82|1895.32|1895.62|1894.82|1895.98|1895.35|1895.16|1894.53|875
1601538000000|2020-10-01 07:40:00|1895.61|1894.81|1896.27|1895.47|1896.27|1895.56|1895.06|1894.29|1154
1601538300000|2020-10-01 07:45:00|1896.22|1895.42|1897.83|1897.03|1898.18|1897.54|1895.92|1895.3|1020
1601538600000|2020-10-01 07:50:00|1897.82|1897.02|1897.49|1896.69|1897.89|1897.26|1896.93|1896.29|888
1601538900000|2020-10-01 07:55:00|1897.51|1896.71|1897.5|1896.7|1898.03|1897.44|1897.29|1896.67|817
1601539200000|2020-10-01 08:00:00|1897.51|1896.71|1896.39|1895.89|1897.83|1897.19|1896.22|1895.5|1065
1601539500000|2020-10-01 08:05:00|1896.4|1895.9|1895.65|1894.85|1897.18|1896.54|1895.39|1894.78|1019
1601539800000|2020-10-01 08:10:00|1895.63|1894.83|1896.89|1896.09|1897.63|1897|1895.12|1894.57|1002
1601540100000|2020-10-01 08:15:00|1896.88|1896.08|1896.3|1895.8|1897.16|1896.59|1896.13|1895.46|890
1601540400000|2020-10-01 08:20:00|1896.34|1895.84|1896.62|1896.12|1897.23|1896.6|1896.27|1895.69|871
1601540700000|2020-10-01 08:25:00|1896.77|1895.97|1895.87|1895.37|1897.23|1896.72|1895.87|1895.23|769
1601541000000|2020-10-01 08:30:00|1895.89|1895.39|1895.14|1894.34|1896.15|1895.44|1894.58|1894.08|1056
1601541300000|2020-10-01 08:35:00|1895.13|1894.33|1894.33|1893.53|1895.45|1894.88|1893.72|1893.06|1035
1601541600000|2020-10-01 08:40:00|1894.35|1893.55|1894.88|1894.08|1895.35|1894.7|1893.73|1893.05|957
1601541900000|2020-10-01 08:45:00|1894.89|1894.09|1895.06|1894.26|1895.85|1895.12|1894.55|1893.92|888
1601542200000|2020-10-01 08:50:00|1895.17|1894.37|1894.27|1893.77|1895.61|1894.99|1894.01|1893.38|1032
1601542500000|2020-10-01 08:55:00|1894.28|1893.78|1894.69|1894.19|1895.03|1894.53|1894.1|1893.3|863
1601542800000|2020-10-01 09:00:00|1894.83|1894.03|1895.66|1895.16|1896.35|1895.59|1894.6|1894.03|929
1601543100000|2020-10-01 09:05:00|1895.67|1895.17|1896.4|1895.6|1896.79|1896.25|1895.33|1894.66|880
1601543400000|2020-10-01 09:10:00|1896.46|1895.66|1895.87|1895.37|1896.66|1896.02|1895.72|1895.08|690
1601543700000|2020-10-01 09:15:00|1895.86|1895.36|1895.52|1895.02|1897.39|1896.78|1895.5|1894.93|983
1601544000000|2020-10-01 09:20:00|1895.67|1894.87|1894.28|1893.78|1895.95|1895.43|1893.86|1893.25|1043
1601544300000|2020-10-01 09:25:00|1894.3|1893.8|1894.19|1893.39|1894.64|1893.98|1893.7|1892.92|766
1601544600000|2020-10-01 09:30:00|1894.2|1893.4|1895.38|1894.88|1895.93|1895.32|1894.02|1893.37|836
1601544900000|2020-10-01 09:35:00|1895.37|1894.87|1896.18|1895.38|1896.58|1895.91|1895.21|1894.57|818
1601545200000|2020-10-01 09:40:00|1896.19|1895.39|1896.19|1895.39|1896.36|1895.73|1895.52|1894.83|722
1601545500000|2020-10-01 09:45:00|1896.18|1895.38|1896.63|1895.83|1897.02|1896.27|1895.66|1894.99|802
1601545800000|2020-10-01 09:50:00|1896.62|1895.82|1897.96|1897.46|1898.34|1897.7|1896.26|1895.63|996
1601546100000|2020-10-01 09:55:00|1897.95|1897.45|1897.81|1897.31|1898.71|1898.18|1897.8|1897.15|898
1601546400000|2020-10-01 10:00:00|1897.7|1897.2|1897.58|1896.78|1898.1|1897.46|1897.23|1896.56|893
1601546700000|2020-10-01 10:05:00|1897.57|1896.77|1897.97|1897.47|1898.58|1897.94|1896.97|1896.46|870
1601547000000|2020-10-01 10:10:00|1897.99|1897.49|1897.99|1897.49|1898.78|1897.99|1897.43|1896.8|786
1601547300000|2020-10-01 10:15:00|1898.01|1897.51|1898.13|1897.33|1898.66|1897.94|1897.54|1896.92|779
1601547600000|2020-10-01 10:20:00|1898.14|1897.34|1897.43|1896.63|1898.65|1898.02|1897.25|1896.55|758
1601547900000|2020-10-01 10:25:00|1897.44|1896.64|1898.04|1897.54|1898.48|1897.87|1897.16|1896.55|709
1601548200000|2020-10-01 10:30:00|1898.03|1897.53|1897.02|1896.22|1898.16|1897.53|1896.45|1895.88|774
1601548500000|2020-10-01 10:35:00|1896.88|1896.38|1896.46|1895.66|1897.43|1896.79|1896.24|1895.6|823
1601548800000|2020-10-01 10:40:00|1896.5|1895.7|1896.53|1896.03|1896.91|1896.27|1895.93|1895.28|733
1601549100000|2020-10-01 10:45:00|1896.52|1896.02|1895.93|1895.13|1896.74|1896.08|1895.58|1894.85|812
1601549400000|2020-10-01 10:50:00|1895.95|1895.15|1896.49|1895.99|1896.76|1896.13|1895.76|1895.15|773
1601549700000|2020-10-01 10:55:00|1896.5|1896|1896.91|1896.11|1897.52|1896.85|1896.44|1895.82|730
1601550000000|2020-10-01 11:00:00|1896.92|1896.12|1896.05|1895.25|1897.18|1896.47|1895.78|1895.13|749
1601550300000|2020-10-01 11:05:00|1895.89|1895.39|1896.82|1896.32|1897.3|1896.68|1895.83|1895.23|810
1601550600000|2020-10-01 11:10:00|1896.81|1896.31|1899|1898.2|1899.39|1898.71|1896.66|1896.07|1137
1601550900000|2020-10-01 11:15:00|1898.92|1898.12|1899.42|1898.62|1900.25|1899.57|1898.66|1897.98|1269
1601551200000|2020-10-01 11:20:00|1899.44|1898.64|1897.95|1897.15|1899.48|1898.76|1897.68|1897|987
1601551500000|2020-10-01 11:25:00|1897.96|1897.16|1897.74|1896.94|1898.02|1897.3|1897.42|1896.67|876
1601551800000|2020-10-01 11:30:00|1897.6|1897.1|1900.37|1899.57|1900.72|1900.07|1897.49|1896.88|1150
1601552100000|2020-10-01 11:35:00|1900.33|1899.53|1899.76|1899.26|1901.13|1900.33|1899.63|1898.83|1223
1601552400000|2020-10-01 11:40:00|1899.91|1899.11|1900.15|1899.65|1900.68|1900.07|1899.41|1898.77|923
1601552700000|2020-10-01 11:45:00|1900.14|1899.64|1901.2|1900.7|1902.57|1902.07|1900.05|1899.55|1342
1601553000000|2020-10-01 11:50:00|1901.35|1900.55|1900.23|1899.73|1901.35|1900.57|1899.67|1899.02|1145
1601553300000|2020-10-01 11:55:00|1900.24|1899.74|1901.1|1900.3|1901.84|1901.2|1899.99|1899.41|1168
1601553600000|2020-10-01 12:00:00|1900.89|1900.39|1900.34|1899.54|1901.89|1901.22|1899.42|1898.62|1153
1601553900000|2020-10-01 12:05:00|1900.32|1899.52|1898.04|1897.54|1900.55|1899.93|1897.63|1896.83|1083
1601554200000|2020-10-01 12:10:00|1898.05|1897.55|1899.07|1898.27|1899.28|1898.68|1897.87|1897.24|832
1601554500000|2020-10-01 12:15:00|1899.08|1898.28|1901.17|1900.37|1901.22|1900.42|1898.65|1898.05|896
1601554800000|2020-10-01 12:20:00|1901.23|1900.43|1907.35|1906.55|1907.51|1906.71|1901.22|1900.42|1595
1601555100000|2020-10-01 12:25:00|1907.34|1906.54|1907.02|1906.22|1908.02|1907.35|1906.34|1905.54|1344
1601555400000|2020-10-01 12:30:00|1907.03|1906.23|1908.49|1907.69|1909.02|1908.22|1904.42|1903.62|1726
1601555700000|2020-10-01 12:35:00|1908.5|1907.7|1906.94|1906.14|1909.64|1909.12|1906.35|1905.55|1540
1601556000000|2020-10-01 12:40:00|1906.95|1906.15|1907.86|1907.06|1908.97|1908.17|1906.26|1905.56|1338
1601556300000|2020-10-01 12:45:00|1907.89|1907.09|1905.38|1904.88|1907.96|1907.16|1904.9|1904.26|1329
1601556600000|2020-10-01 12:50:00|1905.39|1904.89|1904.32|1903.52|1905.8|1905.19|1903.94|1903.19|1297
1601556900000|2020-10-01 12:55:00|1904.3|1903.5|1904.04|1903.54|1905.09|1904.29|1903.51|1902.88|1235
1601557200000|2020-10-01 13:00:00|1904.09|1903.59|1904.68|1903.88|1906.75|1906.01|1903.58|1902.91|1536
1601557500000|2020-10-01 13:05:00|1904.67|1903.87|1905.12|1904.32|1905.32|1904.66|1902.16|1901.66|1735
1601557800000|2020-10-01 13:10:00|1905.09|1904.29|1904.22|1903.42|1905.13|1904.43|1903.25|1902.45|1321
1601558100000|2020-10-01 13:15:00|1904.2|1903.4|1903.48|1902.68|1905.39|1904.59|1902.77|1901.97|1255
1601558400000|2020-10-01 13:20:00|1903.49|1902.69|1902.69|1901.89|1904.03|1903.23|1901.06|1900.26|1426
1601558700000|2020-10-01 13:25:00|1902.67|1901.87|1903.31|1902.81|1903.8|1903.05|1902.18|1901.38|1319
1601559000000|2020-10-01 13:30:00|1903.35|1902.85|1905.43|1904.63|1905.85|1905.07|1902.87|1902.12|1800
1601559300000|2020-10-01 13:35:00|1905.42|1904.62|1906.02|1905.22|1906.8|1906.21|1905.03|1904.42|1487
1601559600000|2020-10-01 13:40:00|1906.05|1905.25|1905.82|1905.02|1907.21|1906.58|1904.8|1904.17|1467
1601559900000|2020-10-01 13:45:00|1905.77|1904.97|1903.95|1903.45|1906.12|1905.32|1902|1901.31|1716
1601560200000|2020-10-01 13:50:00|1903.97|1903.47|1903.89|1903.39|1904.49|1903.81|1901.87|1901.18|1598
1601560500000|2020-10-01 13:55:00|1903.9|1903.4|1903.21|1902.41|1904.16|1903.66|1902.36|1901.56|1333
1601560800000|2020-10-01 14:00:00|1903.18|1902.38|1901.05|1900.25|1905.88|1905.17|1899.48|1898.68|1980
1601561100000|2020-10-01 14:05:00|1900.99|1900.19|1899.7|1898.9|1901.18|1900.38|1897.96|1897.4|1861
1601561400000|2020-10-01 14:10:00|1899.69|1898.89|1900.69|1900.19|1900.88|1900.19|1896.66|1896|1618
1601561700000|2020-10-01 14:15:00|1900.7|1900.2|1902.53|1901.73|1903.21|1902.41|1899.06|1898.26|1701
1601562000000|2020-10-01 14:20:00|1902.55|1901.75|1899.3|1898.8|1903.12|1902.32|1898.95|1898.45|1554
1601562300000|2020-10-01 14:25:00|1899.31|1898.81|1898.45|1897.65|1899.31|1898.81|1897.11|1896.5|1613
1601562600000|2020-10-01 14:30:00|1898.51|1897.71|1901.02|1900.22|1901.03|1900.41|1897.71|1897.16|1606
1601562900000|2020-10-01 14:35:00|1901.01|1900.21|1900.86|1900.36|1901.59|1900.99|1899.01|1898.3|1554
1601563200000|2020-10-01 14:40:00|1900.9|1900.4|1901.94|1901.14|1903.57|1902.93|1900.74|1900.17|1490
1601563500000|2020-10-01 14:45:00|1901.95|1901.15|1903.94|1903.44|1904.22|1903.59|1901.38|1900.74|1401
1601563800000|2020-10-01 14:50:00|1904.01|1903.51|1903.86|1903.06|1904.16|1903.53|1902.55|1901.84|1359
1601564100000|2020-10-01 14:55:00|1903.87|1903.07|1904.46|1903.96|1904.99|1904.19|1903.29|1902.7|1371
1601564400000|2020-10-01 15:00:00|1904.45|1903.95|1905.49|1904.99|1906.32|1905.77|1904.45|1903.92|1532
1601564700000|2020-10-01 15:05:00|1905.5|1905|1907.31|1906.81|1907.73|1907.14|1905.31|1904.65|1553
1601565000000|2020-10-01 15:10:00|1907.32|1906.82|1908.69|1908.19|1909.07|1908.45|1906.43|1905.77|1538
1601565300000|2020-10-01 15:15:00|1908.66|1908.16|1908.09|1907.29|1909.91|1909.21|1907.79|1907.2|1573
1601565600000|2020-10-01 15:20:00|1908.1|1907.3|1906.69|1906.19|1908.1|1907.53|1905.88|1905.37|1557
1601565900000|2020-10-01 15:25:00|1906.84|1906.04|1909.81|1909.31|1909.84|1909.34|1906.69|1906.04|1515
1601566200000|2020-10-01 15:30:00|1909.89|1909.39|1911.24|1910.74|1911.69|1911|1909.33|1908.7|1535
1601566500000|2020-10-01 15:35:00|1911.25|1910.75|1910.41|1909.91|1912.42|1911.83|1910.24|1909.67|1537
1601566800000|2020-10-01 15:40:00|1910.37|1909.87|1911.54|1910.74|1911.58|1910.97|1909.67|1909.1|1463
1601567100000|2020-10-01 15:45:00|1911.56|1910.76|1910.36|1909.86|1911.68|1911.12|1909.77|1909.18|1431
1601567400000|2020-10-01 15:50:00|1910.38|1909.88|1911.11|1910.61|1911.43|1910.83|1910.19|1909.54|1262
1601567700000|2020-10-01 15:55:00|1911.12|1910.62|1911.01|1910.51|1911.25|1910.68|1910.02|1909.39|1234
1601568000000|2020-10-01 16:00:00|1911|1910.5|1907.81|1907.01|1911.48|1910.93|1907.33|1906.54|1697
1601568300000|2020-10-01 16:05:00|1907.79|1906.99|1908.6|1907.8|1909.17|1908.37|1907.25|1906.65|1611
1601568600000|2020-10-01 16:10:00|1908.47|1907.97|1909.17|1908.37|1909.3|1908.64|1907.8|1907.19|1477
1601568900000|2020-10-01 16:15:00|1909.11|1908.31|1908.73|1907.93|1909.4|1908.74|1907.49|1906.92|1613
1601569200000|2020-10-01 16:20:00|1908.71|1907.91|1909.47|1908.97|1910.47|1909.77|1908.49|1907.73|1441
1601569500000|2020-10-01 16:25:00|1909.48|1908.98|1909.6|1908.8|1910.13|1909.43|1908.99|1908.41|1467
1601569800000|2020-10-01 16:30:00|1909.56|1908.76|1908.15|1907.65|1909.85|1909.25|1907.88|1907.23|1554
1601570100000|2020-10-01 16:35:00|1908.13|1907.63|1907.82|1907.32|1908.32|1907.74|1906.57|1905.98|1467
1601570400000|2020-10-01 16:40:00|1907.84|1907.34|1909.11|1908.31|1909.15|1908.5|1907.75|1907.04|1221
1601570700000|2020-10-01 16:45:00|1909.12|1908.32|1909.64|1909.14|1910.34|1909.72|1908.38|1907.85|1204
1601571000000|2020-10-01 16:50:00|1909.65|1909.15|1909.56|1908.76|1910.26|1909.67|1909.43|1908.76|1063
1601571300000|2020-10-01 16:55:00|1909.62|1908.82|1908.82|1908.32|1909.84|1909.19|1908.19|1907.62|1322
1601571600000|2020-10-01 17:00:00|1908.85|1908.35|1910.01|1909.21|1910.01|1909.37|1908.24|1907.74|1144
1601571900000|2020-10-01 17:05:00|1910.02|1909.22|1911.64|1910.84|1911.89|1911.28|1910.01|1909.22|1276
1601572200000|2020-10-01 17:10:00|1911.65|1910.85|1911.34|1910.54|1911.96|1911.31|1910.91|1910.3|1262
1601572500000|2020-10-01 17:15:00|1911.33|1910.53|1910.6|1910.1|1911.82|1911.19|1910.21|1909.51|1363
1601572800000|2020-10-01 17:20:00|1910.5|1910|1911.41|1910.91|1912.07|1911.5|1910.32|1909.61|1263
1601573100000|2020-10-01 17:25:00|1911.33|1910.83|1910.77|1909.97|1911.64|1911|1910.41|1909.8|1382
1601573400000|2020-10-01 17:30:00|1910.8|1910|1910.5|1909.7|1911.49|1910.84|1909.94|1909.44|1344
1601573700000|2020-10-01 17:35:00|1910.49|1909.69|1910.15|1909.35|1910.88|1910.24|1909.92|1909.32|1177
1601574000000|2020-10-01 17:40:00|1910.1|1909.3|1908.65|1907.85|1910.1|1909.51|1907.41|1906.91|1518
1601574300000|2020-10-01 17:45:00|1908.64|1907.84|1908.86|1908.06|1908.94|1908.26|1908.2|1907.42|1321
1601574600000|2020-10-01 17:50:00|1908.68|1908.18|1909.55|1909.05|1909.89|1909.26|1907.89|1907.21|1243
1601574900000|2020-10-01 17:55:00|1909.54|1909.04|1906.9|1906.1|1909.7|1909.04|1906.4|1905.6|1487
1601575200000|2020-10-01 18:00:00|1906.91|1906.11|1905.89|1905.09|1909.19|1908.39|1905.54|1904.78|1768
1601575500000|2020-10-01 18:05:00|1905.9|1905.1|1906.31|1905.51|1907.46|1906.76|1905.34|1904.84|1768
1601575800000|2020-10-01 18:10:00|1906.22|1905.42|1906.61|1906.11|1907.01|1906.37|1905.33|1904.56|1655
1601576100000|2020-10-01 18:15:00|1906.64|1906.14|1907.35|1906.55|1907.67|1906.97|1906.08|1905.43|1529
1601576400000|2020-10-01 18:20:00|1907.36|1906.56|1907.58|1907.08|1907.9|1907.22|1906.45|1905.83|1464
1601576700000|2020-10-01 18:25:00|1907.57|1907.07|1908.83|1908.03|1909.38|1908.58|1907.12|1906.43|1455
1601577000000|2020-10-01 18:30:00|1908.88|1908.08|1908.91|1908.11|1909.25|1908.47|1908.3|1907.5|1286
1601577300000|2020-10-01 18:35:00|1908.89|1908.09|1908.71|1907.91|1909.21|1908.41|1907.99|1907.34|1174
1601577600000|2020-10-01 18:40:00|1908.7|1907.9|1908.55|1907.75|1908.86|1908.06|1907.84|1907.04|1095
1601577900000|2020-10-01 18:45:00|1908.41|1907.91|1909.76|1909.26|1910.27|1909.72|1907.9|1907.27|1248
1601578200000|2020-10-01 18:50:00|1909.77|1909.27|1909.79|1909.29|1910.29|1909.66|1909.2|1908.51|1297
1601578500000|2020-10-01 18:55:00|1909.78|1909.28|1909.95|1909.45|1910.23|1909.69|1909.09|1908.5|1271
1601578800000|2020-10-01 19:00:00|1909.9|1909.4|1910|1909.5|1910.63|1910.04|1909.24|1908.61|1404
1601579100000|2020-10-01 19:05:00|1909.99|1909.49|1908.86|1908.06|1910.89|1910.31|1908.55|1907.88|1367
1601579400000|2020-10-01 19:10:00|1908.87|1908.07|1908.73|1908.23|1909.41|1908.73|1908.24|1907.62|1269
1601579700000|2020-10-01 19:15:00|1908.76|1908.26|1907.32|1906.52|1909.12|1908.47|1907.21|1906.52|1305
1601580000000|2020-10-01 19:20:00|1907.16|1906.66|1906.91|1906.41|1907.79|1907.04|1906.05|1905.48|1259
1601580300000|2020-10-01 19:25:00|1906.98|1906.48|1906.65|1906.15|1907.4|1906.77|1906.21|1905.47|1268
1601580600000|2020-10-01 19:30:00|1906.7|1906.2|1906.69|1906.19|1907.33|1906.69|1906.36|1905.77|1318
1601580900000|2020-10-01 19:35:00|1906.73|1906.23|1906.24|1905.74|1907.13|1906.56|1905.31|1904.76|1397
1601581200000|2020-10-01 19:40:00|1906.22|1905.72|1906.25|1905.75|1906.58|1906|1905.41|1904.91|1433
1601581500000|2020-10-01 19:45:00|1906.21|1905.71|1905.78|1905.28|1906.49|1905.97|1905.46|1904.87|1356
1601581800000|2020-10-01 19:50:00|1905.79|1905.29|1905.2|1904.7|1906.49|1905.9|1905.17|1904.53|1256
1601582100000|2020-10-01 19:55:00|1905.19|1904.69|1904.31|1903.51|1905.54|1904.95|1904.25|1903.45|1523
1601582400000|2020-10-01 20:00:00|1904.32|1903.52|1905.86|1905.36|1907.12|1906.57|1904.12|1903.32|1185
1601582700000|2020-10-01 20:05:00|1905.87|1905.37|1905.85|1905.35|1906.13|1905.57|1905.49|1904.89|806
1601583000000|2020-10-01 20:10:00|1905.83|1905.33|1905.76|1905.26|1906.58|1905.91|1905.54|1904.93|921
1601583300000|2020-10-01 20:15:00|1905.74|1905.24|1905.16|1904.36|1905.91|1905.31|1904.4|1903.77|992
1601583600000|2020-10-01 20:20:00|1905.14|1904.34|1905.3|1904.8|1905.61|1904.97|1904.81|1904.21|922
1601583900000|2020-10-01 20:25:00|1905.31|1904.81|1905.87|1905.07|1906.53|1905.9|1904.93|1904.41|765
1601584200000|2020-10-01 20:30:00|1905.91|1905.11|1905.71|1905.21|1906.24|1905.55|1905.49|1904.85|648
1601584500000|2020-10-01 20:35:00|1905.78|1905.28|1906.06|1905.56|1906.23|1905.56|1905.32|1904.7|583
1601584800000|2020-10-01 20:40:00|1906.05|1905.55|1905.59|1905.09|1906.34|1905.72|1905.24|1904.71|699
1601585100000|2020-10-01 20:45:00|1905.58|1905.08|1905.24|1904.44|1906.77|1906.17|1904.86|1904.33|997
1601585400000|2020-10-01 20:50:00|1905.37|1904.57|1906.42|1905.62|1906.42|1905.74|1904.75|1904.19|793
1601585700000|2020-10-01 20:55:00|1906.27|1905.77|1906.72|1905.92|1906.83|1906.03|1905.12|1904.49|735
1601589600000|2020-10-01 22:00:00|1905.73|1904.93|1905.31|1904.51|1906.18|1905.38|1905.24|1904.44|388
1601589900000|2020-10-01 22:05:00|1905.34|1904.54|1905.19|1904.39|1905.93|1905.13|1905.12|1904.32|253
1601590200000|2020-10-01 22:10:00|1905.15|1904.35|1905.72|1904.92|1905.81|1905.01|1905.15|1904.35|205
1601590500000|2020-10-01 22:15:00|1905.76|1904.96|1907.51|1906.71|1907.68|1907.02|1905.75|1904.95|408
1601590800000|2020-10-01 22:20:00|1907.46|1906.66|1907.69|1906.89|1907.94|1907.3|1907.29|1906.64|353
1601591100000|2020-10-01 22:25:00|1907.7|1906.9|1906.5|1905.7|1907.83|1907.06|1906.3|1905.5|376
1601591400000|2020-10-01 22:30:00|1906.48|1905.68|1906.99|1906.19|1907.21|1906.41|1906.2|1905.4|281
1601591700000|2020-10-01 22:35:00|1906.97|1906.17|1906.75|1905.95|1907.2|1906.41|1906.56|1905.76|289
1601592000000|2020-10-01 22:40:00|1906.63|1905.83|1906.53|1905.73|1906.96|1906.16|1906.22|1905.42|296
1601592300000|2020-10-01 22:45:00|1906.49|1905.69|1906.01|1905.21|1906.57|1905.77|1905.97|1905.17|209
1601592600000|2020-10-01 22:50:00|1906|1905.2|1906.09|1905.29|1906.23|1905.43|1905.97|1905.17|144
1601592900000|2020-10-01 22:55:00|1906.08|1905.28|1906.25|1905.45|1906.33|1905.53|1905.96|1905.16|156
1601593200000|2020-10-01 23:00:00|1906.26|1905.46|1905.87|1905.07|1906.29|1905.49|1905.79|1904.99|183
1601593500000|2020-10-01 23:05:00|1905.88|1905.08|1905.77|1904.97|1906.17|1905.37|1905.7|1904.9|177
1601593800000|2020-10-01 23:10:00|1905.76|1904.96|1905.72|1904.92|1906|1905.2|1905.5|1904.7|213
1601594100000|2020-10-01 23:15:00|1905.68|1904.88|1905.84|1905.04|1906.03|1905.33|1905.68|1904.88|153
1601594400000|2020-10-01 23:20:00|1905.7|1905.2|1905.78|1904.98|1905.91|1905.22|1905.41|1904.76|189
1601594700000|2020-10-01 23:25:00|1905.63|1905.13|1905.57|1904.77|1905.85|1905.22|1905.37|1904.71|254
1601595000000|2020-10-01 23:30:00|1905.59|1904.79|1905.4|1904.6|1905.84|1905.2|1905.17|1904.52|273
1601595300000|2020-10-01 23:35:00|1905.43|1904.63|1905.09|1904.59|1905.61|1904.94|1905.08|1904.39|259
1601595600000|2020-10-01 23:40:00|1905.13|1904.63|1905.12|1904.32|1905.5|1904.87|1904.91|1904.17|286
1601595900000|2020-10-01 23:45:00|1905.13|1904.33|1904.55|1904.05|1905.21|1904.41|1904.31|1903.72|356
1601596200000|2020-10-01 23:50:00|1904.5|1903.7|1903.88|1903.38|1904.65|1904.07|1902.77|1902.2|585
1601596500000|2020-10-01 23:55:00|1903.94|1903.44|1903.52|1903.02|1904.26|1903.74|1903.09|1902.49|469
1601596800000|2020-10-02 00:00:00|1903.39|1902.89|1903.19|1902.39|1903.87|1903.25|1902.91|1902.32|709
1601597100000|2020-10-02 00:05:00|1903.04|1902.54|1902.18|1901.68|1903.59|1902.91|1902.1|1901.36|772
1601597400000|2020-10-02 00:10:00|1902.28|1901.78|1902.79|1901.99|1903.27|1902.62|1901.32|1900.8|802
1601597700000|2020-10-02 00:15:00|1902.78|1901.98|1903.56|1902.76|1903.62|1903.03|1902.7|1901.9|500
1601598000000|2020-10-02 00:20:00|1903.54|1902.74|1903.45|1902.65|1903.73|1902.93|1903.16|1902.36|358
1601598300000|2020-10-02 00:25:00|1903.46|1902.66|1903.75|1902.95|1904.02|1903.36|1903.46|1902.66|396
1601598600000|2020-10-02 00:30:00|1903.76|1902.96|1902.57|1901.77|1903.84|1903.04|1902.31|1901.51|545
1601598900000|2020-10-02 00:35:00|1902.55|1901.75|1902.2|1901.4|1902.82|1902.02|1901.08|1900.28|640
1601599200000|2020-10-02 00:40:00|1902.18|1901.38|1900.85|1900.05|1902.29|1901.49|1900.57|1899.77|705
1601599500000|2020-10-02 00:45:00|1900.82|1900.02|1901.45|1900.65|1901.53|1900.88|1900.1|1899.3|810
1601599800000|2020-10-02 00:50:00|1901.48|1900.68|1901.78|1900.98|1902|1901.37|1901.25|1900.64|560
1601600100000|2020-10-02 00:55:00|1901.8|1901|1901.1|1900.3|1902.03|1901.34|1900.93|1900.13|449
1601600400000|2020-10-02 01:00:00|1901.14|1900.34|1901.02|1900.52|1901.45|1900.65|1899.45|1898.65|743
1601600700000|2020-10-02 01:05:00|1901.2|1900.4|1901.72|1900.92|1901.83|1901.17|1901.01|1900.38|611
1601601000000|2020-10-02 01:10:00|1901.75|1900.95|1901.07|1900.27|1901.75|1901.11|1900.92|1900.12|459
1601601300000|2020-10-02 01:15:00|1901.06|1900.26|1900.68|1899.88|1901.58|1900.78|1900.55|1899.77|418
1601601600000|2020-10-02 01:20:00|1900.71|1899.91|1899.74|1898.94|1900.71|1899.91|1899.09|1898.29|546
1601601900000|2020-10-02 01:25:00|1899.73|1898.93|1899.27|1898.47|1900|1899.31|1898.87|1898.07|549
1601602200000|2020-10-02 01:30:00|1899.3|1898.5|1899.62|1898.82|1899.93|1899.21|1898.86|1898.07|452
1601602500000|2020-10-02 01:35:00|1899.64|1898.84|1899.76|1898.96|1899.86|1899.18|1899.38|1898.72|401
1601602800000|2020-10-02 01:40:00|1899.59|1899.09|1898.76|1897.96|1899.75|1899.12|1898.46|1897.66|491
1601603100000|2020-10-02 01:45:00|1898.78|1897.98|1898.43|1897.63|1898.79|1897.99|1897.76|1896.96|640
1601603400000|2020-10-02 01:50:00|1898.42|1897.62|1898.7|1898.2|1898.97|1898.32|1898.16|1897.55|521
1601603700000|2020-10-02 01:55:00|1898.87|1898.07|1898.38|1897.58|1898.94|1898.29|1897.81|1897.23|464
1601604000000|2020-10-02 02:00:00|1898.39|1897.59|1897.13|1896.33|1898.71|1897.91|1897|1896.2|654
1601604300000|2020-10-02 02:05:00|1897.14|1896.34|1897|1896.2|1897.68|1896.93|1896.67|1895.97|524
1601604600000|2020-10-02 02:10:00|1896.99|1896.19|1897.23|1896.43|1897.31|1896.62|1896.33|1895.53|423
1601604900000|2020-10-02 02:15:00|1897.2|1896.4|1897.15|1896.65|1897.69|1896.89|1896.45|1895.78|610
1601605200000|2020-10-02 02:20:00|1897.16|1896.66|1897.15|1896.35|1897.42|1896.78|1896.93|1896.27|380
1601605500000|2020-10-02 02:25:00|1897.14|1896.34|1897.84|1897.04|1898.26|1897.46|1897.1|1896.3|468
1601605800000|2020-10-02 02:30:00|1897.88|1897.08|1897.25|1896.45|1898.02|1897.22|1896.44|1895.64|610
1601606100000|2020-10-02 02:35:00|1897.24|1896.44|1897.1|1896.3|1897.46|1896.66|1896.58|1895.93|429
1601606400000|2020-10-02 02:40:00|1897.07|1896.27|1894.42|1893.62|1897.18|1896.38|1892.81|1892.31|731
1601606700000|2020-10-02 02:45:00|1894.44|1893.64|1893.63|1892.83|1894.87|1894.2|1893.63|1892.83|843
1601607000000|2020-10-02 02:50:00|1893.64|1892.84|1893.17|1892.67|1893.64|1892.97|1892.67|1892.03|803
1601607300000|2020-10-02 02:55:00|1893.16|1892.66|1893.56|1893.06|1893.82|1893.06|1891.77|1890.97|737
1601607600000|2020-10-02 03:00:00|1893.55|1893.05|1893.61|1892.81|1894.23|1893.58|1892.73|1891.93|675
1601607900000|2020-10-02 03:05:00|1893.58|1892.78|1893.92|1893.12|1893.92|1893.25|1892.47|1891.7|629
1601608200000|2020-10-02 03:10:00|1893.91|1893.11|1894.09|1893.29|1894.51|1893.88|1893.68|1893.02|520
1601608500000|2020-10-02 03:15:00|1894.07|1893.27|1894.27|1893.77|1894.49|1893.83|1893.83|1893.19|377
1601608800000|2020-10-02 03:20:00|1894.42|1893.62|1895.19|1894.69|1895.72|1895.01|1894.16|1893.52|654
1601609100000|2020-10-02 03:25:00|1895.21|1894.71|1895.63|1894.83|1895.94|1895.24|1895.04|1894.46|519
1601609400000|2020-10-02 03:30:00|1895.61|1894.81|1894.14|1893.34|1896.55|1895.89|1893.61|1893.11|725
1601609700000|2020-10-02 03:35:00|1894.13|1893.33|1894.77|1893.97|1895.24|1894.5|1894.06|1893.26|514
1601610000000|2020-10-02 03:40:00|1894.79|1893.99|1894.74|1893.94|1895.42|1894.76|1894.55|1893.77|358
1601610300000|2020-10-02 03:45:00|1894.68|1893.88|1895.1|1894.3|1895.15|1894.54|1894.51|1893.88|271
1601610600000|2020-10-02 03:50:00|1895.09|1894.29|1895.7|1894.9|1895.7|1894.9|1894.95|1894.24|328
1601610900000|2020-10-02 03:55:00|1895.6|1894.8|1895|1894.2|1895.76|1894.96|1894.81|1894.01|511
1601611200000|2020-10-02 04:00:00|1894.99|1894.19|1894.5|1893.7|1895.03|1894.23|1894.24|1893.44|384
1601611500000|2020-10-02 04:05:00|1894.52|1893.72|1893.4|1892.6|1894.55|1893.75|1893.37|1892.57|496
1601611800000|2020-10-02 04:10:00|1893.49|1892.69|1894.45|1893.65|1894.5|1893.84|1893.33|1892.53|477
1601612100000|2020-10-02 04:15:00|1894.44|1893.64|1894.9|1894.1|1895.12|1894.32|1894.15|1893.35|378
1601612400000|2020-10-02 04:20:00|1894.88|1894.08|1894.42|1893.62|1894.92|1894.12|1894.33|1893.53|337
1601612700000|2020-10-02 04:25:00|1894.39|1893.59|1894.17|1893.37|1894.61|1893.81|1894.07|1893.29|313
1601613000000|2020-10-02 04:30:00|1894.19|1893.39|1895.6|1894.8|1895.94|1895.14|1893.84|1893.04|553
1601613300000|2020-10-02 04:35:00|1895.57|1894.77|1895.91|1895.11|1896.07|1895.27|1895.54|1894.74|332
1601613600000|2020-10-02 04:40:00|1895.88|1895.08|1896.02|1895.22|1896.14|1895.34|1895.26|1894.59|454
1601613900000|2020-10-02 04:45:00|1896|1895.2|1895.86|1895.06|1896.08|1895.28|1895.03|1894.32|377
1601614200000|2020-10-02 04:50:00|1895.8|1895|1893.78|1892.98|1895.95|1895.37|1893.41|1892.61|540
1601614500000|2020-10-02 04:55:00|1893.79|1892.99|1891.71|1890.91|1893.81|1893.01|1890.86|1890.36|1304
1601614800000|2020-10-02 05:00:00|1891.69|1890.89|1892.92|1892.12|1892.99|1892.19|1890.23|1889.43|1448
1601615100000|2020-10-02 05:05:00|1892.95|1892.15|1896.11|1895.31|1896.76|1895.96|1891.7|1890.9|1352
1601615400000|2020-10-02 05:10:00|1896.15|1895.35|1898.24|1897.44|1898.42|1897.62|1894.98|1894.18|1345
1601615700000|2020-10-02 05:15:00|1898.21|1897.41|1904.29|1903.49|1904.77|1903.97|1897.72|1896.92|1547
1601616000000|2020-10-02 05:20:00|1904.41|1903.61|1904.8|1904|1905.72|1904.92|1903.89|1903.09|1338
1601616300000|2020-10-02 05:25:00|1904.85|1904.05|1903.17|1902.37|1904.97|1904.35|1902.78|1902.23|1142
1601616600000|2020-10-02 05:30:00|1903.23|1902.43|1899.21|1898.41|1903.64|1902.84|1899.2|1898.4|1142
1601616900000|2020-10-02 05:35:00|1899.22|1898.42|1903.38|1902.58|1903.4|1902.6|1898.84|1898.04|1394
1601617200000|2020-10-02 05:40:00|1903.37|1902.57|1909.05|1908.25|1909.52|1908.72|1903.29|1902.49|1409
1601617500000|2020-10-02 05:45:00|1909.06|1908.26|1907.22|1906.42|1909.57|1908.88|1906.86|1906.06|1278
1601617800000|2020-10-02 05:50:00|1907.17|1906.37|1908.95|1908.15|1909.07|1908.27|1905.44|1904.64|1230
1601618100000|2020-10-02 05:55:00|1908.96|1908.16|1905.85|1905.05|1909.22|1908.42|1905.1|1904.33|1322
1601618400000|2020-10-02 06:00:00|1906|1905.2|1908.09|1907.29|1908.64|1907.84|1905.98|1905.18|1293
1601618700000|2020-10-02 06:05:00|1908.16|1907.36|1907.39|1906.59|1908.16|1907.5|1906.9|1906.36|1137
1601619000000|2020-10-02 06:10:00|1907.38|1906.58|1908.72|1907.92|1908.85|1908.05|1906.85|1906.35|1062
1601619300000|2020-10-02 06:15:00|1908.66|1907.86|1907.01|1906.51|1908.82|1908.09|1906.91|1906.39|1193
1601619600000|2020-10-02 06:20:00|1906.99|1906.49|1912.24|1911.44|1912.28|1911.5|1906.94|1906.33|1212
1601619900000|2020-10-02 06:25:00|1912.14|1911.34|1913.17|1912.67|1914.91|1914.26|1911.94|1911.34|1685
1601620200000|2020-10-02 06:30:00|1913.15|1912.65|1915.75|1915.25|1916.61|1915.87|1913.14|1912.64|1505
1601620500000|2020-10-02 06:35:00|1915.8|1915.3|1914.19|1913.69|1916.58|1915.78|1914.01|1913.39|1330
1601620800000|2020-10-02 06:40:00|1914.17|1913.67|1915.8|1915|1916.45|1915.74|1913.4|1912.77|1083
1601621100000|2020-10-02 06:45:00|1915.81|1915.01|1915.57|1915.07|1917.59|1916.99|1914.4|1913.81|1352
1601621400000|2020-10-02 06:50:00|1915.54|1915.04|1913.21|1912.41|1915.8|1915.16|1911.56|1910.98|1373
1601621700000|2020-10-02 06:55:00|1913.12|1912.32|1912.98|1912.48|1913.75|1913.14|1912.61|1912.08|999
1601622000000|2020-10-02 07:00:00|1912.95|1912.45|1914.36|1913.86|1915.97|1915.35|1912.9|1912.4|1307
1601622300000|2020-10-02 07:05:00|1914.35|1913.85|1915.38|1914.58|1915.78|1915.24|1913.25|1912.64|1114
1601622600000|2020-10-02 07:10:00|1915.43|1914.63|1914.71|1914.21|1915.64|1915.03|1914.34|1913.77|995
1601622900000|2020-10-02 07:15:00|1914.62|1914.12|1911.52|1911.02|1914.9|1914.4|1911.37|1910.69|1255
1601623200000|2020-10-02 07:20:00|1911.5|1911|1911.09|1910.59|1912.98|1912.48|1910.82|1910.29|1176
1601623500000|2020-10-02 07:25:00|1911.11|1910.61|1911.11|1910.61|1912.75|1912.11|1910.77|1910.23|1436
1601623800000|2020-10-02 07:30:00|1911.08|1910.58|1911.3|1910.5|1911.95|1911.42|1910.09|1909.48|1342
1601624100000|2020-10-02 07:35:00|1911.33|1910.53|1910.81|1910.31|1911.75|1911.06|1909.84|1909.16|1131
1601624400000|2020-10-02 07:40:00|1910.82|1910.32|1909.47|1908.67|1911.11|1910.5|1908.7|1908.14|1190
1601624700000|2020-10-02 07:45:00|1909.49|1908.69|1908.66|1907.86|1909.76|1909.11|1908.03|1907.38|1102
1601625000000|2020-10-02 07:50:00|1908.51|1908.01|1912.45|1911.65|1912.51|1911.84|1908.21|1907.59|1167
1601625300000|2020-10-02 07:55:00|1912.21|1911.71|1910.13|1909.33|1912.63|1911.98|1909.89|1909.27|1215
1601625600000|2020-10-02 08:00:00|1909.96|1909.46|1910.86|1910.36|1911|1910.39|1908.07|1907.45|1278
1601625900000|2020-10-02 08:05:00|1910.87|1910.37|1909.88|1909.38|1911.61|1910.96|1909.24|1908.68|1145
1601626200000|2020-10-02 08:10:00|1909.92|1909.42|1911.99|1911.49|1912.32|1911.58|1909.36|1908.83|1170
1601626500000|2020-10-02 08:15:00|1912|1911.5|1911.35|1910.85|1912.06|1911.5|1910.45|1909.85|1072
1601626800000|2020-10-02 08:20:00|1911.36|1910.86|1912.73|1912.23|1912.96|1912.4|1911.16|1910.51|1037
1601627100000|2020-10-02 08:25:00|1912.88|1912.08|1911.5|1911|1913.2|1912.58|1911.47|1910.88|963
1601627400000|2020-10-02 08:30:00|1911.48|1910.98|1909.75|1909.25|1911.48|1910.98|1908.74|1908.11|1198
1601627700000|2020-10-02 08:35:00|1909.88|1909.08|1909.57|1908.77|1910.63|1909.94|1909.18|1908.55|982
1601628000000|2020-10-02 08:40:00|1909.58|1908.78|1908.36|1907.86|1909.59|1908.94|1907.97|1907.33|1160
1601628300000|2020-10-02 08:45:00|1908.34|1907.84|1907.87|1907.07|1909.12|1908.5|1907.02|1906.31|1172
1601628600000|2020-10-02 08:50:00|1907.84|1907.04|1907.11|1906.31|1907.89|1907.23|1906.25|1905.6|1196
1601628900000|2020-10-02 08:55:00|1907.1|1906.3|1906.35|1905.85|1907.16|1906.47|1905.54|1905.03|1093
1601629200000|2020-10-02 09:00:00|1906.33|1905.83|1906.91|1906.41|1907.43|1906.79|1905.74|1905.04|1191
1601629500000|2020-10-02 09:05:00|1906.89|1906.39|1907.4|1906.9|1907.63|1907.03|1906.27|1905.63|954
1601629800000|2020-10-02 09:10:00|1907.44|1906.94|1908.93|1908.43|1909.6|1908.93|1907.39|1906.8|1073
1601630100000|2020-10-02 09:15:00|1908.96|1908.46|1908.31|1907.81|1909.14|1908.53|1908.24|1907.58|660
1601630400000|2020-10-02 09:20:00|1908.35|1907.85|1907.46|1906.66|1908.99|1908.37|1907.35|1906.55|710
1601630700000|2020-10-02 09:25:00|1907.43|1906.63|1906.74|1905.94|1907.87|1907.13|1906.57|1905.92|793
1601631000000|2020-10-02 09:30:00|1906.61|1906.11|1906.77|1906.27|1907.15|1906.52|1906.11|1905.42|792
1601631300000|2020-10-02 09:35:00|1906.82|1906.32|1906.89|1906.39|1907.76|1907.15|1906.69|1905.92|848
1601631600000|2020-10-02 09:40:00|1907.04|1906.24|1908.21|1907.41|1908.65|1908.03|1906.83|1906.22|859
1601631900000|2020-10-02 09:45:00|1908.18|1907.38|1908.91|1908.11|1908.92|1908.36|1907.79|1906.99|904
1601632200000|2020-10-02 09:50:00|1908.89|1908.09|1910.33|1909.83|1910.61|1910.01|1908.64|1908.04|876
1601632500000|2020-10-02 09:55:00|1910.31|1909.81|1908.05|1907.25|1910.47|1909.82|1907.48|1906.98|920
1601632800000|2020-10-02 10:00:00|1908.22|1907.42|1909.06|1908.26|1909.31|1908.68|1907.42|1906.76|1025
1601633100000|2020-10-02 10:05:00|1909.04|1908.24|1907.07|1906.57|1909.16|1908.53|1906.61|1905.95|962
1601633400000|2020-10-02 10:10:00|1907.22|1906.42|1907.48|1906.68|1908.24|1907.65|1907.07|1906.42|921
1601633700000|2020-10-02 10:15:00|1907.55|1906.75|1907.67|1906.87|1907.88|1907.25|1906.53|1905.73|1016
1601634000000|2020-10-02 10:20:00|1907.51|1907.01|1908.33|1907.53|1909.01|1908.45|1907.09|1906.45|1005
1601634300000|2020-10-02 10:25:00|1908.27|1907.47|1908.48|1907.98|1909.93|1909.28|1907.89|1907.18|957
1601634600000|2020-10-02 10:30:00|1908.49|1907.99|1908.79|1907.99|1909|1908.37|1907.65|1906.85|834
1601634900000|2020-10-02 10:35:00|1908.8|1908|1909.58|1908.78|1909.92|1909.34|1908.17|1907.48|1093
1601635200000|2020-10-02 10:40:00|1909.45|1908.95|1909.02|1908.52|1909.84|1909.2|1908.67|1908.01|850
1601635500000|2020-10-02 10:45:00|1908.94|1908.44|1908.33|1907.53|1909.44|1908.7|1907.83|1907.19|849
1601635800000|2020-10-02 10:50:00|1908.19|1907.69|1909.41|1908.61|1909.84|1909.17|1907.62|1906.97|821
1601636100000|2020-10-02 10:55:00|1909.42|1908.62|1908.42|1907.62|1909.76|1909.1|1908.22|1907.62|757
1601636400000|2020-10-02 11:00:00|1908.36|1907.56|1908.48|1907.68|1909|1908.31|1907.91|1907.11|1178
1601636700000|2020-10-02 11:05:00|1908.46|1907.66|1907.48|1906.68|1908.94|1908.29|1907.29|1906.49|996
1601637000000|2020-10-02 11:10:00|1907.5|1906.7|1907.52|1907.02|1908.37|1907.68|1907.11|1906.42|967
1601637300000|2020-10-02 11:15:00|1907.57|1907.07|1907.24|1906.44|1907.89|1907.38|1906.87|1906.3|824
1601637600000|2020-10-02 11:20:00|1907.23|1906.43|1908.06|1907.56|1908.65|1908.06|1906.79|1906.18|874
1601637900000|2020-10-02 11:25:00|1908.22|1907.42|1909.11|1908.31|1909.23|1908.56|1907.98|1907.38|770
1601638200000|2020-10-02 11:30:00|1909.12|1908.32|1909.14|1908.64|1910.91|1910.41|1908.82|1908.25|1014
1601638500000|2020-10-02 11:35:00|1909.13|1908.63|1909.19|1908.69|1910.71|1910.15|1909.05|1908.4|999
1601638800000|2020-10-02 11:40:00|1909.18|1908.68|1909.29|1908.79|1910.25|1909.63|1907.96|1907.3|1003
1601639100000|2020-10-02 11:45:00|1909.3|1908.8|1909.36|1908.56|1909.77|1909.14|1908.69|1908.04|934
1601639400000|2020-10-02 11:50:00|1909.3|1908.8|1908.65|1907.85|1910.2|1909.49|1908.41|1907.61|1017
1601639700000|2020-10-02 11:55:00|1908.66|1907.86|1908.68|1907.88|1909.03|1908.49|1908.12|1907.36|1024
1601640000000|2020-10-02 12:00:00|1908.22|1907.72|1906.3|1905.8|1909.01|1908.48|1906.04|1905.54|1153
1601640300000|2020-10-02 12:05:00|1906.32|1905.82|1908.11|1907.31|1908.43|1907.76|1906.29|1905.65|1149
1601640600000|2020-10-02 12:10:00|1907.93|1907.43|1910.52|1910.02|1911.27|1910.5|1907.7|1907.09|1340
1601640900000|2020-10-02 12:15:00|1910.44|1909.94|1908.88|1908.38|1910.68|1910.04|1907.87|1907.17|1031
1601641200000|2020-10-02 12:20:00|1908.98|1908.48|1908.63|1907.83|1909.79|1909.29|1907.46|1906.67|1211
1601641500000|2020-10-02 12:25:00|1908.62|1907.82|1909.53|1908.73|1910.8|1909.84|1908.21|1907.42|1116
1601641800000|2020-10-02 12:30:00|1909.69|1908.89|1909.26|1908.46|1912.54|1911.74|1907.72|1905.9|1815
1601642100000|2020-10-02 12:35:00|1909.19|1908.39|1908.24|1907.44|1909.2|1908.4|1906.48|1905.82|1576
1601642400000|2020-10-02 12:40:00|1908.22|1907.42|1908.91|1908.41|1909.37|1908.87|1907.16|1906.36|1411
1601642700000|2020-10-02 12:45:00|1908.89|1908.39|1909.47|1908.67|1910.02|1909.52|1908.07|1907.27|1336
1601643000000|2020-10-02 12:50:00|1909.49|1908.69|1911.51|1910.71|1911.6|1910.98|1908.02|1907.45|1535
1601643300000|2020-10-02 12:55:00|1911.5|1910.7|1911.94|1911.44|1912.24|1911.68|1910.86|1910.23|1435
1601643600000|2020-10-02 13:00:00|1911.91|1911.41|1909.07|1908.57|1912.16|1911.66|1908.69|1908.19|1623
1601643900000|2020-10-02 13:05:00|1909.03|1908.53|1906.72|1906.22|1909.58|1909.01|1906.42|1905.78|1478
1601644200000|2020-10-02 13:10:00|1906.71|1906.21|1903.99|1903.49|1907.24|1906.64|1902.94|1902.14|1637
1601644500000|2020-10-02 13:15:00|1904|1903.5|1904.36|1903.86|1905.57|1905.02|1903.61|1903.11|1440
1601644800000|2020-10-02 13:20:00|1904.38|1903.88|1904.1|1903.6|1904.61|1903.99|1902.79|1902.29|1315
1601645100000|2020-10-02 13:25:00|1904.02|1903.52|1903.67|1902.87|1904.21|1903.58|1902.5|1901.86|1209
1601645400000|2020-10-02 13:30:00|1903.54|1903.04|1903.54|1902.74|1905.95|1905.15|1902.84|1902.04|753
1601645700000|2020-10-02 13:35:00|1903.48|1902.68|1900.85|1900.35|1903.48|1902.68|1898.79|1897.99|766
1601646000000|2020-10-02 13:40:00|1900.88|1900.08|1901.16|1900.66|1901.72|1900.92|1899.35|1898.67|913
1601646300000|2020-10-02 13:45:00|1901.15|1900.65|1899.64|1898.84|1901.87|1901.24|1899.37|1898.57|1568
1601646600000|2020-10-02 13:50:00|1899.63|1898.83|1902.53|1901.73|1902.85|1902.16|1898.53|1897.88|1619
1601646900000|2020-10-02 13:55:00|1902.55|1901.75|1903.37|1902.57|1904.01|1903.21|1901.63|1900.94|1427
1601647200000|2020-10-02 14:00:00|1903.4|1902.6|1902.78|1902.28|1904.05|1903.25|1900.89|1900.18|1538
1601647500000|2020-10-02 14:05:00|1902.81|1902.31|1907.07|1906.27|1907.61|1906.99|1902.73|1902.09|1671
1601647800000|2020-10-02 14:10:00|1907.08|1906.28|1904.57|1903.77|1907.16|1906.54|1902.65|1902.15|1554
1601648100000|2020-10-02 14:15:00|1904.56|1903.76|1905.04|1904.24|1906.38|1905.58|1903.88|1903.38|1404
1601648400000|2020-10-02 14:20:00|1905.05|1904.25|1904.67|1904.17|1906.12|1905.58|1903.89|1903.2|1408
1601648700000|2020-10-02 14:25:00|1904.68|1904.18|1904.26|1903.76|1905.51|1904.98|1903.38|1902.58|1533
1601649000000|2020-10-02 14:30:00|1904.25|1903.75|1903.4|1902.9|1905.03|1904.36|1902.64|1902.04|1593
1601649300000|2020-10-02 14:35:00|1903.49|1902.99|1905.06|1904.56|1905.97|1905.47|1902.77|1902.13|1513
1601649600000|2020-10-02 14:40:00|1905.02|1904.52|1906.18|1905.68|1906.92|1906.34|1904.96|1904.33|1434
1601649900000|2020-10-02 14:45:00|1906.21|1905.71|1907.18|1906.68|1907.46|1906.85|1905.37|1904.79|1292
1601650200000|2020-10-02 14:50:00|1907.14|1906.64|1906.14|1905.64|1907.66|1907.16|1905.41|1904.91|1394
1601650500000|2020-10-02 14:55:00|1906.13|1905.63|1903.98|1903.48|1906.3|1905.66|1903.98|1903.48|1443
1601650800000|2020-10-02 15:00:00|1904.01|1903.51|1905.45|1904.65|1906.16|1905.54|1902.53|1902.03|1503
1601651100000|2020-10-02 15:05:00|1905.44|1904.64|1906.76|1905.96|1907.63|1907.07|1904.78|1904.17|1342
1601651400000|2020-10-02 15:10:00|1906.75|1905.95|1908.09|1907.29|1909.44|1908.64|1906.64|1905.9|1585
1601651700000|2020-10-02 15:15:00|1908.03|1907.23|1909.03|1908.53|1909.35|1908.85|1905.23|1904.56|1678
1601652000000|2020-10-02 15:20:00|1908.96|1908.46|1907.13|1906.63|1910.29|1909.59|1906.8|1906.18|1390
1601652300000|2020-10-02 15:25:00|1907.14|1906.64|1908.1|1907.6|1908.1|1907.6|1906.4|1905.78|1177
1601652600000|2020-10-02 15:30:00|1908.09|1907.59|1906.57|1906.07|1908.16|1907.63|1906.44|1905.83|1212
1601652900000|2020-10-02 15:35:00|1906.56|1906.06|1904.64|1904.14|1907|1906.5|1904.13|1903.43|1296
1601653200000|2020-10-02 15:40:00|1904.65|1904.15|1903.48|1902.68|1904.76|1904.15|1902.62|1901.93|1432
1601653500000|2020-10-02 15:45:00|1903.47|1902.67|1902.39|1901.89|1903.83|1903.18|1902.12|1901.62|1338
1601653800000|2020-10-02 15:50:00|1902.44|1901.94|1902.42|1901.92|1902.87|1902.2|1901.52|1900.84|1340
1601654100000|2020-10-02 15:55:00|1902.43|1901.93|1900.9|1900.4|1903|1902.5|1900.06|1899.26|1382
1601654400000|2020-10-02 16:00:00|1900.86|1900.36|1899.6|1898.8|1901.09|1900.45|1898.99|1898.4|1339
1601654700000|2020-10-02 16:05:00|1899.59|1898.79|1901.44|1900.94|1901.59|1900.96|1898.92|1898.3|1379
1601655000000|2020-10-02 16:10:00|1901.47|1900.97|1903.6|1902.8|1904.34|1903.84|1901.32|1900.66|1376
1601655300000|2020-10-02 16:15:00|1903.58|1902.78|1904.63|1904.13|1905.01|1904.39|1903.02|1902.35|1426
1601655600000|2020-10-02 16:20:00|1904.65|1904.15|1903.66|1903.16|1906.09|1905.29|1902.9|1902.16|1324
1601655900000|2020-10-02 16:25:00|1903.67|1903.17|1902.61|1902.11|1904.18|1903.57|1902.07|1901.54|1136
1601656200000|2020-10-02 16:30:00|1902.62|1902.12|1901.49|1900.99|1903.19|1902.59|1901.34|1900.68|1252
1601656500000|2020-10-02 16:35:00|1901.54|1901.04|1901.83|1901.03|1901.96|1901.27|1900.95|1900.31|1242
1601656800000|2020-10-02 16:40:00|1901.82|1901.02|1902.75|1901.95|1902.76|1902.11|1901.45|1900.84|1169
1601657100000|2020-10-02 16:45:00|1902.8|1902|1900.92|1900.42|1903|1902.43|1900.79|1900.17|1045
1601657400000|2020-10-02 16:50:00|1900.91|1900.41|1901.7|1901.2|1902.39|1901.79|1900.55|1899.93|1122
1601657700000|2020-10-02 16:55:00|1901.87|1901.07|1901.74|1901.24|1902.6|1901.95|1901.2|1900.58|1080
1601658000000|2020-10-02 17:00:00|1901.65|1901.15|1901.82|1901.32|1902.96|1902.39|1901.65|1901.12|1138
1601658300000|2020-10-02 17:05:00|1901.83|1901.33|1902.47|1901.97|1903.38|1902.75|1901.46|1900.84|1123
1601658600000|2020-10-02 17:10:00|1902.49|1901.99|1901.21|1900.71|1902.94|1902.44|1901.14|1900.55|1151
1601658900000|2020-10-02 17:15:00|1901.34|1900.84|1903.1|1902.3|1903.18|1902.45|1900.6|1900.1|1061
1601659200000|2020-10-02 17:20:00|1903.11|1902.31|1903.1|1902.6|1903.61|1902.85|1902.47|1901.78|882
1601659500000|2020-10-02 17:25:00|1903.09|1902.59|1902.78|1902.28|1903.75|1903|1902.41|1901.77|973
1601659800000|2020-10-02 17:30:00|1902.81|1902.31|1900.6|1900.1|1903.24|1902.7|1900.47|1899.82|1001
1601660100000|2020-10-02 17:35:00|1900.61|1900.11|1899.99|1899.49|1900.98|1900.48|1899.47|1898.86|934
1601660400000|2020-10-02 17:40:00|1900|1899.5|1900.75|1900.25|1902.01|1901.51|1898.98|1898.48|1220
1601660700000|2020-10-02 17:45:00|1900.77|1900.27|1900.73|1900.23|1902.09|1901.46|1900.34|1899.84|1003
1601661000000|2020-10-02 17:50:00|1900.81|1900.31|1901.08|1900.58|1901.77|1901.22|1900.36|1899.86|801
1601661300000|2020-10-02 17:55:00|1901.09|1900.59|1901.21|1900.71|1901.88|1901.38|1900.74|1900.24|755
1601661600000|2020-10-02 18:00:00|1901.22|1900.72|1902.23|1901.73|1902.72|1902.22|1901.09|1900.48|825
1601661900000|2020-10-02 18:05:00|1902.24|1901.74|1902.99|1902.49|1903.49|1902.92|1902.1|1901.52|679
1601662200000|2020-10-02 18:10:00|1902.98|1902.48|1902.61|1902.11|1903.19|1902.64|1902.05|1901.52|720
1601662500000|2020-10-02 18:15:00|1902.62|1902.12|1903.29|1902.79|1903.49|1902.93|1902.57|1901.92|565
1601662800000|2020-10-02 18:20:00|1903.25|1902.75|1903.23|1902.73|1903.61|1903.08|1902.83|1902.33|539
1601663100000|2020-10-02 18:25:00|1903.4|1902.6|1902.43|1901.93|1903.4|1902.79|1902.12|1901.49|533
1601663400000|2020-10-02 18:30:00|1902.41|1901.91|1903.19|1902.39|1903.27|1902.71|1902.14|1901.39|695
1601663700000|2020-10-02 18:35:00|1903.17|1902.37|1902.71|1901.91|1903.78|1902.98|1902.56|1901.91|689
1601664000000|2020-10-02 18:40:00|1902.7|1901.9|1902.02|1901.52|1904.1|1903.52|1901.59|1901.06|1032
1601664300000|2020-10-02 18:45:00|1902.03|1901.53|1903.17|1902.37|1903.43|1902.87|1902|1901.36|943
1601664600000|2020-10-02 18:50:00|1903.18|1902.38|1903.04|1902.54|1903.82|1903.2|1902.71|1902.15|767
1601664900000|2020-10-02 18:55:00|1903.03|1902.53|1903.57|1903.07|1904.16|1903.49|1903.03|1902.44|923
1601665200000|2020-10-02 19:00:00|1903.56|1903.06|1903.13|1902.63|1904.07|1903.44|1902.88|1902.11|917
1601665500000|2020-10-02 19:05:00|1903.17|1902.67|1902.95|1902.45|1903.35|1902.82|1902.69|1902.08|618
1601665800000|2020-10-02 19:10:00|1902.92|1902.42|1903.47|1902.97|1904.13|1903.63|1902.56|1901.9|890
1601666100000|2020-10-02 19:15:00|1903.45|1902.95|1903.8|1903|1904.13|1903.5|1902.96|1902.39|727
1601666400000|2020-10-02 19:20:00|1903.81|1903.01|1904.78|1904.28|1905.04|1904.32|1903.32|1902.67|822
1601666700000|2020-10-02 19:25:00|1904.8|1904.3|1903.92|1903.12|1905.03|1904.41|1903.64|1902.84|647
1601667000000|2020-10-02 19:30:00|1903.7|1903.2|1904|1903.2|1904.19|1903.39|1903.35|1902.73|699
1601667300000|2020-10-02 19:35:00|1904.01|1903.21|1904.12|1903.32|1904.47|1903.67|1903.66|1902.93|642
1601667600000|2020-10-02 19:40:00|1904.15|1903.35|1904.08|1903.28|1904.49|1903.69|1903.43|1902.63|663
1601667900000|2020-10-02 19:45:00|1904.07|1903.27|1903.84|1903.04|1904.12|1903.5|1903.36|1902.8|567
1601668200000|2020-10-02 19:50:00|1903.88|1903.08|1902.86|1902.36|1903.95|1903.18|1902.78|1902.19|674
1601668500000|2020-10-02 19:55:00|1902.94|1902.44|1902.19|1901.39|1903.4|1902.81|1901.95|1901.15|881
1601668800000|2020-10-02 20:00:00|1902.21|1901.41|1902.08|1901.28|1902.54|1901.88|1901.83|1901.21|407
1601669100000|2020-10-02 20:05:00|1902.07|1901.27|1901.29|1900.79|1902.33|1901.68|1901.29|1900.62|332
1601669400000|2020-10-02 20:10:00|1901.31|1900.81|1901.51|1900.71|1901.89|1901.22|1900.96|1900.3|359
1601669700000|2020-10-02 20:15:00|1901.59|1900.79|1900.9|1900.1|1901.63|1900.98|1900.88|1900.08|288
1601670000000|2020-10-02 20:20:00|1900.92|1900.12|1900.74|1899.94|1901.19|1900.39|1900.44|1899.64|366
1601670300000|2020-10-02 20:25:00|1900.76|1899.96|1901.08|1900.28|1901.15|1900.44|1900.56|1899.92|249
1601670600000|2020-10-02 20:30:00|1900.91|1900.41|1900.9|1900.1|1901.36|1900.57|1900.58|1899.95|277
1601670900000|2020-10-02 20:35:00|1900.94|1900.14|1901.13|1900.33|1901.37|1900.64|1900.73|1900.06|194
1601671200000|2020-10-02 20:40:00|1901.16|1900.36|1900.75|1899.95|1901.16|1900.36|1899.66|1899.09|424
1601671500000|2020-10-02 20:45:00|1900.79|1899.99|1899.75|1898.95|1900.97|1900.17|1899.44|1898.74|337
1601671800000|2020-10-02 20:50:00|1899.77|1898.97|1901.24|1900.44|1902.33|1900.55|1899.66|1898.71|424
1601672100000|2020-10-02 20:55:00|1901.2|1900.4|1900.82|1898.36|1908.9|1900.4|1898.56|1896.9|458
1601848800000|2020-10-04 22:00:00|1902.55|1901.75|1904.2|1903.4|1906.58|1903.7|1902.32|1901.27|714
1601849100000|2020-10-04 22:05:00|1904.15|1903.35|1904.5|1903.7|1905.43|1904.04|1903.61|1902.61|541
1601849400000|2020-10-04 22:10:00|1904.43|1903.63|1902.23|1901.43|1904.63|1903.83|1901.81|1900.43|570
1601849700000|2020-10-04 22:15:00|1902.09|1901.29|1899.53|1898.73|1902.45|1901.65|1898.51|1897.3|491
1601850000000|2020-10-04 22:20:00|1899.52|1898.72|1901.47|1900.67|1902.02|1900.89|1899.44|1898.64|425
1601850300000|2020-10-04 22:25:00|1901.43|1900.63|1902.07|1901.27|1902.27|1901.47|1901.22|1900.42|333
1601850600000|2020-10-04 22:30:00|1902.08|1901.28|1901.57|1900.77|1902.47|1901.67|1901.47|1900.67|342
1601850900000|2020-10-04 22:35:00|1901.56|1900.76|1900.39|1899.59|1901.6|1900.8|1899.88|1899.08|348
1601851200000|2020-10-04 22:40:00|1900.38|1899.58|1898.87|1898.07|1900.51|1899.71|1898.59|1897.79|435
1601851500000|2020-10-04 22:45:00|1898.9|1898.1|1900.51|1899.71|1900.69|1899.89|1898.86|1898.06|376
1601851800000|2020-10-04 22:50:00|1900.49|1899.69|1900.18|1899.38|1900.59|1899.79|1899.86|1899.06|229
1601852100000|2020-10-04 22:55:00|1900.19|1899.39|1900.86|1900.06|1900.91|1900.11|1899.83|1899.03|258
1601852400000|2020-10-04 23:00:00|1900.88|1900.08|1900.66|1899.86|1901.13|1900.33|1900.29|1899.49|331
1601852700000|2020-10-04 23:05:00|1900.67|1899.87|1901.12|1900.32|1901.19|1900.39|1900.15|1899.35|309
1601853000000|2020-10-04 23:10:00|1901.13|1900.33|1901.92|1901.12|1902.04|1901.24|1900.83|1900.03|354
1601853300000|2020-10-04 23:15:00|1902.04|1901.24|1901.89|1901.09|1902.21|1901.41|1901.38|1900.58|369
1601853600000|2020-10-04 23:20:00|1901.7|1900.9|1901.63|1900.83|1902|1901.2|1901.34|1900.54|325
1601853900000|2020-10-04 23:25:00|1901.64|1900.84|1901.44|1900.64|1902.39|1901.59|1901.39|1900.59|440
1601854200000|2020-10-04 23:30:00|1901.51|1900.71|1901.8|1901|1902.15|1901.35|1900.88|1900.08|353
1601854500000|2020-10-04 23:35:00|1901.81|1901.01|1901.99|1901.19|1901.99|1901.19|1901.11|1900.43|288
1601854800000|2020-10-04 23:40:00|1902.05|1901.25|1902.04|1901.54|1904.77|1903.97|1901.83|1901.13|720
1601855100000|2020-10-04 23:45:00|1901.98|1901.48|1902.54|1901.74|1902.74|1902|1900.98|1900.38|737
1601855400000|2020-10-04 23:50:00|1902.52|1901.72|1902.61|1901.81|1902.77|1901.97|1902.12|1901.32|410
1601855700000|2020-10-04 23:55:00|1902.52|1901.72|1903.53|1902.73|1904.03|1903.23|1902.48|1901.68|574
1601856000000|2020-10-05 00:00:00|1903.51|1902.71|1903.42|1902.62|1903.63|1902.83|1901.62|1899.87|746
1601856300000|2020-10-05 00:05:00|1903.38|1902.58|1902.56|1901.76|1903.38|1902.58|1901.67|1900.93|639
1601856600000|2020-10-05 00:10:00|1902.57|1901.77|1901.5|1900.7|1902.84|1902.04|1901.19|1900.39|750
1601856900000|2020-10-05 00:15:00|1901.51|1900.71|1902.54|1901.74|1903.06|1902.26|1901.11|1900.31|664
1601857200000|2020-10-05 00:20:00|1902.52|1901.72|1901.21|1900.41|1902.57|1901.85|1901.17|1900.37|694
1601857500000|2020-10-05 00:25:00|1901.24|1900.44|1901.44|1900.64|1901.52|1900.82|1900.88|1900.23|437
1601857800000|2020-10-05 00:30:00|1901.41|1900.61|1900.13|1899.33|1901.5|1900.8|1900.06|1899.26|596
1601858100000|2020-10-05 00:35:00|1900.11|1899.31|1901.88|1901.08|1902.89|1902.09|1899.2|1898.4|947
1601858400000|2020-10-05 00:40:00|1901.89|1901.09|1901.06|1900.26|1902.09|1901.29|1900.51|1899.71|517
1601858700000|2020-10-05 00:45:00|1901.07|1900.27|1900.87|1900.07|1901.32|1900.52|1900.61|1899.81|426
1601859000000|2020-10-05 00:50:00|1900.88|1900.08|1900.33|1899.83|1901.18|1900.48|1900.3|1899.68|449
1601859300000|2020-10-05 00:55:00|1900.29|1899.79|1901.31|1900.51|1901.61|1900.81|1900.24|1899.64|398
1601859600000|2020-10-05 01:00:00|1901.32|1900.52|1898.59|1897.79|1901.6|1900.8|1898.24|1897.44|764
1601859900000|2020-10-05 01:05:00|1898.6|1897.8|1899.47|1898.67|1900.44|1899.64|1898.51|1897.71|659
1601860200000|2020-10-05 01:10:00|1899.46|1898.66|1898.76|1897.96|1899.7|1898.9|1898.59|1897.79|403
1601860500000|2020-10-05 01:15:00|1898.71|1897.91|1899.88|1899.08|1900.15|1899.45|1898.71|1897.91|532
1601860800000|2020-10-05 01:20:00|1899.97|1899.17|1900.64|1899.84|1900.82|1900.14|1899.6|1898.8|519
1601861100000|2020-10-05 01:25:00|1900.66|1899.86|1900.59|1899.79|1901.1|1900.44|1900.01|1899.21|478
1601861400000|2020-10-05 01:30:00|1900.6|1899.8|1900.22|1899.42|1900.77|1899.97|1899.61|1898.81|612
1601861700000|2020-10-05 01:35:00|1900.19|1899.39|1900.43|1899.63|1900.53|1899.73|1898.95|1898.15|535
1601862000000|2020-10-05 01:40:00|1900.41|1899.61|1900.04|1899.24|1900.6|1899.8|1899.44|1898.64|487
1601862300000|2020-10-05 01:45:00|1900.07|1899.27|1900.28|1899.48|1900.47|1899.78|1899.58|1898.78|509
1601862600000|2020-10-05 01:50:00|1900.25|1899.45|1900.18|1899.38|1900.52|1899.72|1899.29|1898.49|460
1601862900000|2020-10-05 01:55:00|1900.2|1899.4|1901.26|1900.46|1901.42|1900.64|1899.68|1898.96|611
1601863200000|2020-10-05 02:00:00|1901.24|1900.44|1900.98|1900.18|1901.53|1900.89|1900.76|1899.98|587
1601863500000|2020-10-05 02:05:00|1900.97|1900.17|1900.35|1899.55|1901.16|1900.47|1899.88|1899.24|536
1601863800000|2020-10-05 02:10:00|1900.39|1899.59|1900.23|1899.73|1900.69|1900|1899.85|1899.19|487
1601864100000|2020-10-05 02:15:00|1900.22|1899.72|1900.74|1900.24|1900.88|1900.26|1900.2|1899.64|307
1601864400000|2020-10-05 02:20:00|1900.89|1900.09|1899.89|1899.09|1900.92|1900.29|1899.83|1899.03|384
1601864700000|2020-10-05 02:25:00|1899.9|1899.1|1898.59|1897.79|1900.02|1899.28|1897.89|1897.39|605
1601865000000|2020-10-05 02:30:00|1898.54|1897.74|1899.18|1898.68|1899.63|1898.83|1898.15|1897.6|748
1601865300000|2020-10-05 02:35:00|1899.2|1898.7|1899.15|1898.35|1899.37|1898.7|1898.4|1897.77|377
1601865600000|2020-10-05 02:40:00|1899.14|1898.34|1899.47|1898.67|1899.62|1898.97|1898.95|1898.23|332
1601865900000|2020-10-05 02:45:00|1899.45|1898.65|1899.54|1898.74|1899.59|1898.94|1899.16|1898.36|306
1601866200000|2020-10-05 02:50:00|1899.53|1898.73|1899.23|1898.43|1899.91|1899.29|1899|1898.2|331
1601866500000|2020-10-05 02:55:00|1899.08|1898.58|1899.8|1899|1899.95|1899.35|1899.01|1898.35|436
1601866800000|2020-10-05 03:00:00|1899.78|1898.98|1898.76|1897.96|1899.89|1899.13|1898.39|1897.87|461
1601867100000|2020-10-05 03:05:00|1898.72|1897.92|1898.6|1897.8|1899.03|1898.23|1898.25|1897.6|396
1601867400000|2020-10-05 03:10:00|1898.59|1897.79|1897.53|1896.73|1898.79|1898.04|1896.86|1896.18|501
1601867700000|2020-10-05 03:15:00|1897.54|1896.74|1897.27|1896.47|1897.69|1897.07|1896.89|1896.29|587
1601868000000|2020-10-05 03:20:00|1897.28|1896.48|1896.88|1896.08|1897.86|1897.18|1896.61|1895.81|504
1601868300000|2020-10-05 03:25:00|1896.89|1896.09|1896.97|1896.17|1897.27|1896.47|1896.25|1895.54|504
1601868600000|2020-10-05 03:30:00|1896.96|1896.16|1896.22|1895.42|1896.96|1896.24|1896|1895.33|452
1601868900000|2020-10-05 03:35:00|1896.01|1895.51|1895.87|1895.07|1896.65|1895.99|1894.42|1893.78|692
1601869200000|2020-10-05 03:40:00|1895.82|1895.02|1895|1894.2|1896.46|1895.96|1894.74|1894.2|667
1601869500000|2020-10-05 03:45:00|1894.99|1894.19|1894.47|1893.97|1895.41|1894.72|1894.17|1893.66|717
1601869800000|2020-10-05 03:50:00|1894.46|1893.96|1893.37|1892.87|1894.78|1894|1893.11|1892.61|713
1601870100000|2020-10-05 03:55:00|1893.36|1892.86|1893.18|1892.38|1894.14|1893.52|1892.15|1891.45|880
1601870400000|2020-10-05 04:00:00|1893.17|1892.37|1894|1893.2|1894.05|1893.25|1892.52|1891.99|658
1601870700000|2020-10-05 04:05:00|1893.96|1893.16|1894.05|1893.25|1894.37|1893.57|1893.49|1892.74|440
1601871000000|2020-10-05 04:10:00|1894.02|1893.22|1894.14|1893.64|1894.59|1893.81|1893.95|1893.15|393
1601871300000|2020-10-05 04:15:00|1894.16|1893.66|1894.06|1893.26|1894.42|1893.73|1893.82|1893.02|299
1601871600000|2020-10-05 04:20:00|1894.1|1893.3|1892.98|1892.18|1894.13|1893.43|1892.96|1892.16|430
1601871900000|2020-10-05 04:25:00|1892.96|1892.16|1893.19|1892.39|1893.41|1892.77|1892.82|1892.16|299
1601872200000|2020-10-05 04:30:00|1893.2|1892.4|1893.35|1892.55|1893.83|1893.03|1892.6|1892.04|482
1601872500000|2020-10-05 04:35:00|1893.33|1892.53|1893.18|1892.38|1893.72|1893.06|1892.99|1892.31|409
1601872800000|2020-10-05 04:40:00|1893.17|1892.37|1893.49|1892.99|1893.72|1893.04|1892.44|1891.84|563
1601873100000|2020-10-05 04:45:00|1893.56|1892.76|1892.38|1891.88|1893.92|1893.28|1891.81|1891.15|624
1601873400000|2020-10-05 04:50:00|1892.48|1891.98|1893.23|1892.73|1893.44|1892.78|1892.37|1891.67|379
1601873700000|2020-10-05 04:55:00|1893.38|1892.58|1893.47|1892.97|1893.62|1893.05|1893.02|1892.39|310
1601874000000|2020-10-05 05:00:00|1893.46|1892.96|1893.75|1892.95|1893.98|1893.42|1893.21|1892.5|418
1601874300000|2020-10-05 05:05:00|1893.74|1892.94|1893.18|1892.38|1894.17|1893.47|1892.81|1892.01|497
1601874600000|2020-10-05 05:10:00|1893.21|1892.41|1893.37|1892.87|1893.75|1893.11|1892.8|1892.03|469
1601874900000|2020-10-05 05:15:00|1893.35|1892.85|1893.45|1892.95|1893.77|1893.04|1893.05|1892.42|306
1601875200000|2020-10-05 05:20:00|1893.49|1892.99|1893.49|1892.99|1893.84|1893.22|1892.96|1892.3|427
1601875500000|2020-10-05 05:25:00|1893.65|1892.85|1894.52|1893.72|1894.57|1893.92|1893.5|1892.85|456
1601875800000|2020-10-05 05:30:00|1894.53|1893.73|1894.22|1893.72|1894.85|1894.17|1894.17|1893.46|447
1601876100000|2020-10-05 05:35:00|1894.28|1893.78|1894.44|1893.64|1894.66|1894.02|1894.1|1893.51|329
1601876400000|2020-10-05 05:40:00|1894.48|1893.68|1893.97|1893.17|1894.48|1893.79|1893.81|1893.07|275
1601876700000|2020-10-05 05:45:00|1894.01|1893.21|1894.22|1893.42|1894.94|1894.26|1893.18|1892.38|585
1601877000000|2020-10-05 05:50:00|1894.24|1893.44|1894.91|1894.11|1895|1894.29|1894.1|1893.39|546
1601877300000|2020-10-05 05:55:00|1894.89|1894.39|1895.08|1894.28|1895.26|1894.64|1894.56|1893.76|478
1601877600000|2020-10-05 06:00:00|1895.15|1894.35|1892.63|1892.13|1895.15|1894.35|1891.51|1890.71|1085
1601877900000|2020-10-05 06:05:00|1892.62|1892.12|1893.03|1892.53|1893.61|1893.01|1892.44|1891.81|911
1601878200000|2020-10-05 06:10:00|1893.01|1892.51|1892.13|1891.33|1893.16|1892.57|1891.7|1891.11|770
1601878500000|2020-10-05 06:15:00|1892.11|1891.31|1892.85|1892.35|1893.09|1892.49|1891.57|1890.93|749
1601878800000|2020-10-05 06:20:00|1892.83|1892.33|1892.42|1891.92|1892.99|1892.39|1891.7|1891.09|666
1601879100000|2020-10-05 06:25:00|1892.5|1892|1892.3|1891.8|1893.14|1892.56|1892.21|1891.64|674
1601879400000|2020-10-05 06:30:00|1892.33|1891.83|1892.64|1892.14|1894.02|1893.36|1891.81|1891.18|922
1601879700000|2020-10-05 06:35:00|1892.62|1892.12|1891.76|1890.96|1893.03|1892.53|1891.63|1890.9|895
1601880000000|2020-10-05 06:40:00|1891.81|1891.01|1894.06|1893.26|1894.45|1893.67|1891.65|1891|961
1601880300000|2020-10-05 06:45:00|1893.86|1893.36|1893.97|1893.47|1894.44|1893.82|1893.12|1892.46|739
1601880600000|2020-10-05 06:50:00|1893.98|1893.48|1893.78|1893.28|1894.29|1893.74|1893.45|1892.93|666
1601880900000|2020-10-05 06:55:00|1893.91|1893.11|1893.44|1892.94|1894.41|1893.81|1893.32|1892.7|810
1601881200000|2020-10-05 07:00:00|1893.28|1892.78|1892.43|1891.93|1893.9|1893.22|1892.28|1891.7|1134
1601881500000|2020-10-05 07:05:00|1892.4|1891.9|1890.91|1890.41|1892.74|1892.11|1889.48|1888.98|1254
1601881800000|2020-10-05 07:10:00|1890.92|1890.42|1888.24|1887.74|1891.02|1890.42|1888.19|1887.6|1520
1601882100000|2020-10-05 07:15:00|1888.23|1887.73|1888.62|1888.12|1888.89|1888.24|1887.35|1886.71|1359
1601882400000|2020-10-05 07:20:00|1888.61|1888.11|1889.46|1888.66|1889.74|1889.24|1887.97|1887.45|1135
1601882700000|2020-10-05 07:25:00|1889.48|1888.68|1888.89|1888.39|1889.54|1888.82|1887.9|1887.29|1098
1601883000000|2020-10-05 07:30:00|1888.84|1888.34|1889.69|1889.19|1889.72|1889.22|1888.44|1887.88|1038
1601883300000|2020-10-05 07:35:00|1889.68|1889.18|1889.92|1889.42|1890.64|1889.89|1889.44|1888.79|1100
1601883600000|2020-10-05 07:40:00|1889.93|1889.43|1890.43|1889.93|1890.9|1890.17|1889.76|1889.14|1040
1601883900000|2020-10-05 07:45:00|1890.45|1889.95|1890.87|1890.37|1892.13|1891.5|1890.39|1889.74|1117
1601884200000|2020-10-05 07:50:00|1890.86|1890.36|1890.94|1890.14|1891.2|1890.52|1890.32|1889.82|942
1601884500000|2020-10-05 07:55:00|1891.03|1890.23|1892.8|1892|1893.77|1893.27|1890.84|1890.19|1380
1601884800000|2020-10-05 08:00:00|1892.79|1891.99|1892.69|1892.19|1893.77|1893.17|1892.61|1891.89|1034
1601885100000|2020-10-05 08:05:00|1892.7|1892.2|1893.21|1892.71|1893.39|1892.81|1892.2|1891.66|1010
1601885400000|2020-10-05 08:10:00|1893.22|1892.72|1893.62|1892.82|1893.66|1893.16|1892.89|1892.26|929
1601885700000|2020-10-05 08:15:00|1893.67|1892.87|1893.59|1893.09|1894.5|1893.81|1893.03|1892.4|1073
1601886000000|2020-10-05 08:20:00|1893.56|1893.06|1893.29|1892.79|1893.93|1893.33|1893.11|1892.5|836
1601886300000|2020-10-05 08:25:00|1893.3|1892.8|1893.84|1893.34|1894.1|1893.47|1893.26|1892.63|891
1601886600000|2020-10-05 08:30:00|1893.87|1893.37|1894.27|1893.77|1894.86|1894.22|1893.25|1892.57|908
1601886900000|2020-10-05 08:35:00|1894.29|1893.79|1896.06|1895.56|1896.54|1896.01|1894.29|1893.64|1048
1601887200000|2020-10-05 08:40:00|1896.04|1895.54|1896|1895.2|1896.11|1895.54|1895.22|1894.72|999
1601887500000|2020-10-05 08:45:00|1895.81|1895.31|1898.27|1897.77|1898.9|1898.3|1895.31|1894.64|1311
1601887800000|2020-10-05 08:50:00|1898.29|1897.79|1897.78|1897.28|1898.68|1898.11|1897.54|1896.91|934
1601888100000|2020-10-05 08:55:00|1897.79|1897.29|1898.37|1897.57|1898.49|1897.88|1897.62|1897.02|817
1601888400000|2020-10-05 09:00:00|1898.39|1897.59|1899.79|1899.29|1899.88|1899.32|1897.73|1897.12|1154
1601888700000|2020-10-05 09:05:00|1899.8|1899.3|1900.63|1900.13|1901.27|1900.74|1899.8|1899.27|1191
1601889000000|2020-10-05 09:10:00|1900.62|1900.12|1900.57|1900.07|1900.99|1900.37|1900.03|1899.53|861
1601889300000|2020-10-05 09:15:00|1900.66|1900.16|1900.31|1899.81|1901.05|1900.5|1899.86|1899.24|788
1601889600000|2020-10-05 09:20:00|1900.3|1899.8|1900.02|1899.52|1900.88|1900.3|1899.71|1899.12|867
1601889900000|2020-10-05 09:25:00|1900.04|1899.54|1900.01|1899.51|1900.33|1899.78|1899.41|1898.91|761
1601890200000|2020-10-05 09:30:00|1899.99|1899.49|1900.02|1899.52|1900.32|1899.82|1899.32|1898.72|812
1601890500000|2020-10-05 09:35:00|1899.98|1899.48|1899.86|1899.36|1900.15|1899.64|1899.61|1899|643
1601890800000|2020-10-05 09:40:00|1899.84|1899.34|1899.92|1899.42|1900.1|1899.59|1899.63|1898.98|686
1601891100000|2020-10-05 09:45:00|1899.73|1899.23|1901.43|1900.93|1901.99|1901.39|1899.71|1899.07|736
1601891400000|2020-10-05 09:50:00|1901.44|1900.94|1901.07|1900.57|1901.57|1900.98|1901.05|1900.37|542
1601891700000|2020-10-05 09:55:00|1901.05|1900.55|1901.05|1900.55|1901.18|1900.63|1900.69|1900.19|481
1601892000000|2020-10-05 10:00:00|1901|1900.5|1900.42|1899.92|1901.3|1900.67|1899.9|1899.31|805
1601892300000|2020-10-05 10:05:00|1900.43|1899.93|1900.47|1899.97|1901|1900.48|1900.22|1899.67|756
1601892600000|2020-10-05 10:10:00|1900.5|1900|1900.16|1899.66|1900.68|1900.04|1899.89|1899.28|526
1601892900000|2020-10-05 10:15:00|1900.15|1899.65|1899.54|1899.04|1900.19|1899.66|1899.25|1898.75|756
1601893200000|2020-10-05 10:20:00|1899.49|1898.99|1898.8|1898.3|1899.84|1899.19|1898.76|1898.15|631
1601893500000|2020-10-05 10:25:00|1898.81|1898.31|1898.8|1898|1899.05|1898.5|1898.41|1897.73|660
1601893800000|2020-10-05 10:30:00|1898.79|1897.99|1898.08|1897.58|1899.01|1898.51|1898.08|1897.5|677
1601894100000|2020-10-05 10:35:00|1898.07|1897.57|1899.14|1898.64|1899.4|1898.78|1898.07|1897.57|623
1601894400000|2020-10-05 10:40:00|1899.15|1898.65|1899.56|1899.06|1899.93|1899.42|1898.36|1897.72|799
1601894700000|2020-10-05 10:45:00|1899.62|1899.12|1900.15|1899.65|1900.57|1899.83|1899.58|1898.99|752
1601895000000|2020-10-05 10:50:00|1900.14|1899.64|1900.35|1899.85|1900.82|1900.15|1900.02|1899.39|776
1601895300000|2020-10-05 10:55:00|1900.34|1899.84|1900.5|1900|1900.95|1900.32|1900.34|1899.77|722
1601895600000|2020-10-05 11:00:00|1900.48|1899.98|1899.6|1899.1|1900.61|1900.06|1899.34|1898.71|826
1601895900000|2020-10-05 11:05:00|1899.75|1898.95|1900.06|1899.26|1900.43|1899.81|1899.37|1898.77|725
1601896200000|2020-10-05 11:10:00|1900.09|1899.29|1899.28|1898.78|1900.42|1899.77|1899.19|1898.59|648
1601896500000|2020-10-05 11:15:00|1899.29|1898.79|1899.44|1898.94|1899.67|1899.15|1899.06|1898.56|736
1601896800000|2020-10-05 11:20:00|1899.57|1898.77|1899.53|1898.73|1899.67|1899.11|1898.93|1898.3|783
1601897100000|2020-10-05 11:25:00|1899.56|1898.76|1900.55|1900.05|1900.9|1900.26|1899.35|1898.69|688
1601897400000|2020-10-05 11:30:00|1900.57|1900.07|1900.45|1899.65|1900.86|1900.21|1899.9|1899.17|823
1601897700000|2020-10-05 11:35:00|1900.43|1899.63|1900.11|1899.31|1900.53|1899.92|1899.54|1898.99|769
1601898000000|2020-10-05 11:40:00|1900.15|1899.35|1900.73|1899.93|1900.84|1900.24|1899.65|1899.15|846
1601898300000|2020-10-05 11:45:00|1900.74|1899.94|1901.66|1900.86|1902.53|1902.03|1900.42|1899.88|1204
1601898600000|2020-10-05 11:50:00|1901.59|1900.79|1901.68|1901.18|1902.22|1901.57|1900.67|1899.98|1154
1601898900000|2020-10-05 11:55:00|1901.83|1901.03|1902.53|1901.73|1903.59|1902.96|1901.31|1900.81|1174
1601899200000|2020-10-05 12:00:00|1902.52|1901.72|1903.6|1903.1|1903.86|1903.23|1902.32|1901.66|1156
1601899500000|2020-10-05 12:05:00|1903.63|1903.13|1903.26|1902.76|1904.08|1903.55|1902.57|1902.07|1037
1601899800000|2020-10-05 12:10:00|1903.3|1902.8|1905.99|1905.19|1906.78|1905.98|1903.24|1902.56|1252
1601900100000|2020-10-05 12:15:00|1906.03|1905.23|1905.39|1904.89|1906.84|1906.24|1904.84|1904.25|1367
1601900400000|2020-10-05 12:20:00|1905.38|1904.88|1904.85|1904.35|1905.76|1905.17|1904.45|1903.88|1280
1601900700000|2020-10-05 12:25:00|1904.77|1904.27|1906.33|1905.53|1907.39|1906.77|1904.11|1903.45|1316
1601901000000|2020-10-05 12:30:00|1906.52|1905.72|1907.87|1907.07|1908.45|1907.72|1906.18|1905.38|1337
1601901300000|2020-10-05 12:35:00|1907.85|1907.05|1907.79|1907.29|1908.89|1908.09|1907.19|1906.5|1285
1601901600000|2020-10-05 12:40:00|1907.67|1907.17|1906.16|1905.36|1907.81|1907.19|1905.9|1905.2|1173
1601901900000|2020-10-05 12:45:00|1906.17|1905.37|1906.55|1905.75|1906.9|1906.25|1906.03|1905.29|982
1601902200000|2020-10-05 12:50:00|1906.57|1905.77|1906.08|1905.28|1906.57|1905.89|1904.82|1904.02|986
1601902500000|2020-10-05 12:55:00|1906.09|1905.29|1907.06|1906.56|1907.56|1906.91|1906.08|1905.28|959
1601902800000|2020-10-05 13:00:00|1907.07|1906.57|1907.37|1906.87|1908.76|1908.17|1907.07|1906.56|1133
1601903100000|2020-10-05 13:05:00|1907.38|1906.88|1908.66|1908.16|1908.93|1908.25|1906.7|1906.1|1136
1601903400000|2020-10-05 13:10:00|1908.65|1908.15|1908.51|1907.71|1909.86|1909.06|1908.07|1907.32|1137
1601903700000|2020-10-05 13:15:00|1908.5|1907.7|1908.2|1907.4|1909.36|1908.74|1907.53|1906.91|1002
1601904000000|2020-10-05 13:20:00|1908.19|1907.39|1908.07|1907.27|1908.52|1907.88|1907.52|1906.77|975
1601904300000|2020-10-05 13:25:00|1908.08|1907.28|1906.88|1906.38|1908.08|1907.42|1906.37|1905.57|1059
1601904600000|2020-10-05 13:30:00|1906.89|1906.39|1910.34|1909.84|1910.79|1910.29|1906.1|1905.3|1795
1601904900000|2020-10-05 13:35:00|1910.28|1909.78|1910.35|1909.55|1910.67|1909.98|1909.47|1908.68|1449
1601905200000|2020-10-05 13:40:00|1910.36|1909.56|1909.9|1909.1|1910.79|1910.08|1909.44|1908.69|1339
1601905500000|2020-10-05 13:45:00|1909.93|1909.13|1909.85|1909.35|1910.51|1909.86|1908.36|1907.61|1387
1601905800000|2020-10-05 13:50:00|1909.92|1909.42|1909.7|1908.9|1910.43|1909.75|1908.78|1908.15|1460
1601906100000|2020-10-05 13:55:00|1909.69|1908.89|1909.52|1908.72|1910.3|1909.63|1908.66|1907.93|1359
1601906400000|2020-10-05 14:00:00|1909.38|1908.58|1910.61|1910.11|1910.96|1910.33|1908.6|1907.8|1555
1601906700000|2020-10-05 14:05:00|1910.6|1910.1|1914.07|1913.27|1914.74|1913.97|1910.57|1910.05|1651
1601907000000|2020-10-05 14:10:00|1914.16|1913.36|1912.64|1911.84|1915.8|1915.15|1911.81|1911.01|1545
1601907300000|2020-10-05 14:15:00|1912.63|1911.83|1912.49|1911.69|1913.78|1913.09|1911.92|1911.12|1522
1601907600000|2020-10-05 14:20:00|1912.47|1911.67|1915.77|1915.27|1918.86|1918.06|1912.19|1911.55|1717
1601907900000|2020-10-05 14:25:00|1915.73|1915.23|1915.21|1914.71|1917.22|1916.63|1914.76|1914.12|1547
1601908200000|2020-10-05 14:30:00|1915.2|1914.7|1914.57|1913.77|1915.99|1915.32|1914.44|1913.74|1608
1601908500000|2020-10-05 14:35:00|1914.44|1913.94|1912.36|1911.56|1914.79|1914.19|1911.3|1910.76|1726
1601908800000|2020-10-05 14:40:00|1912.41|1911.61|1911.07|1910.27|1912.86|1912.06|1910.36|1909.76|1656
1601909100000|2020-10-05 14:45:00|1911.06|1910.26|1911.5|1910.7|1913.2|1912.55|1910.93|1910.26|1542
1601909400000|2020-10-05 14:50:00|1911.51|1910.71|1916.3|1915.8|1916.45|1915.83|1911.19|1910.53|1487
1601909700000|2020-10-05 14:55:00|1916.32|1915.82|1917.23|1916.73|1919.18|1918.38|1915.68|1914.88|1817
1601910000000|2020-10-05 15:00:00|1917.24|1916.74|1915.52|1915.02|1917.52|1916.92|1914.47|1913.72|1599
1601910300000|2020-10-05 15:05:00|1915.53|1915.03|1914.45|1913.95|1916.09|1915.43|1913.89|1913.12|1388
1601910600000|2020-10-05 15:10:00|1914.5|1914|1913.64|1913.14|1914.98|1914.38|1913.44|1912.67|1302
1601910900000|2020-10-05 15:15:00|1913.6|1913.1|1916.58|1916.08|1917.55|1916.92|1913.58|1913.04|1423
1601911200000|2020-10-05 15:20:00|1916.55|1916.05|1913.68|1913.18|1916.69|1916.19|1913.19|1912.69|1394
1601911500000|2020-10-05 15:25:00|1913.72|1913.22|1915.74|1914.94|1915.74|1915.1|1913.21|1912.41|1410
1601911800000|2020-10-05 15:30:00|1915.66|1914.86|1915.21|1914.41|1915.94|1915.32|1914.7|1914.15|1253
1601912100000|2020-10-05 15:35:00|1915.19|1914.39|1916.01|1915.51|1917.79|1917.15|1914.56|1913.99|1347
1601912400000|2020-10-05 15:40:00|1916|1915.5|1915.58|1914.78|1917.34|1916.71|1915.58|1914.78|1177
1601912700000|2020-10-05 15:45:00|1915.61|1914.81|1913.21|1912.71|1915.66|1914.86|1913.15|1912.48|1410
1601913000000|2020-10-05 15:50:00|1913.15|1912.65|1913.54|1913.04|1914.06|1913.43|1912.86|1912.07|1231
1601913300000|2020-10-05 15:55:00|1913.56|1913.06|1914.4|1913.9|1914.67|1914.02|1913.28|1912.73|1231
1601913600000|2020-10-05 16:00:00|1914.39|1913.89|1915.43|1914.93|1915.81|1915.13|1914.27|1913.63|1273
1601913900000|2020-10-05 16:05:00|1915.46|1914.96|1913.82|1913.32|1915.76|1915.13|1913.59|1912.81|1136
1601914200000|2020-10-05 16:10:00|1913.96|1913.16|1913.82|1913.02|1914.53|1913.87|1912.89|1912.39|1294
1601914500000|2020-10-05 16:15:00|1913.83|1913.03|1913.48|1912.68|1914.21|1913.49|1912.23|1911.59|1217
1601914800000|2020-10-05 16:20:00|1913.5|1912.7|1914.68|1914.18|1914.99|1914.34|1913.18|1912.55|1099
1601915100000|2020-10-05 16:25:00|1914.69|1914.19|1915.11|1914.61|1915.51|1914.87|1914.51|1913.85|840
1601915400000|2020-10-05 16:30:00|1915.12|1914.62|1916.6|1915.8|1916.9|1916.23|1915.05|1914.34|1072
1601915700000|2020-10-05 16:35:00|1916.61|1915.81|1916.94|1916.14|1916.95|1916.15|1916.07|1915.45|958
1601916000000|2020-10-05 16:40:00|1916.95|1916.15|1916.19|1915.39|1916.95|1916.33|1915.83|1915.21|853
1601916300000|2020-10-05 16:45:00|1916.24|1915.44|1916.56|1915.76|1917.03|1916.36|1915.42|1914.68|910
1601916600000|2020-10-05 16:50:00|1916.53|1915.73|1917.05|1916.25|1917.46|1916.66|1916.2|1915.56|949
1601916900000|2020-10-05 16:55:00|1917.04|1916.24|1916.8|1916|1917.76|1917.1|1916.31|1915.73|1043
1601917200000|2020-10-05 17:00:00|1916.81|1916.01|1916.26|1915.46|1916.99|1916.35|1915.79|1915.02|981
1601917500000|2020-10-05 17:05:00|1916.2|1915.4|1916.24|1915.44|1916.49|1915.85|1915.7|1915.08|764
1601917800000|2020-10-05 17:10:00|1916.25|1915.45|1915.39|1914.59|1916.41|1915.66|1915.14|1914.53|621
1601918100000|2020-10-05 17:15:00|1915.34|1914.84|1915.69|1914.89|1915.8|1915.16|1914.86|1914.06|988
1601918400000|2020-10-05 17:20:00|1915.68|1914.88|1915.69|1915.19|1916|1915.37|1914.61|1913.81|982
1601918700000|2020-10-05 17:25:00|1915.66|1915.16|1915.14|1914.64|1915.95|1915.24|1914.99|1914.23|848
1601919000000|2020-10-05 17:30:00|1915.11|1914.61|1914.82|1914.02|1915.25|1914.61|1914.25|1913.61|733
1601919300000|2020-10-05 17:35:00|1914.81|1914.01|1915.51|1914.71|1915.83|1915.12|1914.66|1914|549
1601919600000|2020-10-05 17:40:00|1915.46|1914.66|1916.11|1915.31|1916.3|1915.5|1914.93|1914.29|741
1601919900000|2020-10-05 17:45:00|1916.16|1915.36|1915.88|1915.38|1916.33|1915.72|1915.01|1914.36|983
1601920200000|2020-10-05 17:50:00|1915.9|1915.4|1915.99|1915.19|1916.37|1915.72|1915.39|1914.78|928
1601920500000|2020-10-05 17:55:00|1916.06|1915.26|1915.84|1915.34|1916.72|1916.22|1915.65|1914.91|925
1601920800000|2020-10-05 18:00:00|1915.83|1915.33|1914.53|1914.03|1915.83|1915.33|1913.78|1913.24|994
1601921100000|2020-10-05 18:05:00|1914.54|1914.04|1914.53|1914.03|1915.15|1914.51|1914.37|1913.75|758
1601921400000|2020-10-05 18:10:00|1914.58|1914.08|1913.85|1913.35|1915|1914.44|1913.77|1913.1|745
1601921700000|2020-10-05 18:15:00|1913.97|1913.17|1914.04|1913.54|1914.34|1913.69|1913.59|1913.06|726
1601922000000|2020-10-05 18:20:00|1914.05|1913.55|1914.32|1913.52|1914.54|1913.9|1913.53|1912.91|523
1601922300000|2020-10-05 18:25:00|1914.33|1913.53|1914.35|1913.85|1914.76|1914.17|1913.56|1912.89|754
1601922600000|2020-10-05 18:30:00|1914.38|1913.88|1914.39|1913.89|1914.89|1914.23|1914.2|1913.56|706
1601922900000|2020-10-05 18:35:00|1914.38|1913.88|1914.53|1914.03|1915.14|1914.48|1914.27|1913.67|587
1601923200000|2020-10-05 18:40:00|1914.54|1914.04|1914.43|1913.93|1914.82|1914.19|1914.32|1913.76|478
1601923500000|2020-10-05 18:45:00|1914.37|1913.87|1914.07|1913.27|1914.81|1914.25|1913.88|1913.26|526
1601923800000|2020-10-05 18:50:00|1914.08|1913.28|1913.65|1913.15|1914.12|1913.45|1913.47|1912.84|668
1601924100000|2020-10-05 18:55:00|1913.66|1913.16|1914.3|1913.8|1914.51|1913.89|1913.53|1912.93|676
1601924400000|2020-10-05 19:00:00|1914.28|1913.78|1914.23|1913.73|1914.59|1913.97|1913.51|1912.85|696
1601924700000|2020-10-05 19:05:00|1914.38|1913.58|1913.23|1912.43|1914.4|1913.67|1913.02|1912.36|560
1601925000000|2020-10-05 19:10:00|1913.22|1912.42|1913.68|1912.88|1913.96|1913.28|1913.02|1912.22|676
1601925300000|2020-10-05 19:15:00|1913.67|1912.87|1913.42|1912.62|1914.16|1913.66|1913.16|1912.52|744
1601925600000|2020-10-05 19:20:00|1913.41|1912.61|1913.49|1912.69|1913.66|1913.02|1913.06|1912.41|550
1601925900000|2020-10-05 19:25:00|1913.48|1912.68|1913.1|1912.3|1913.56|1912.9|1912.76|1912.02|574
1601926200000|2020-10-05 19:30:00|1912.95|1912.15|1913.1|1912.3|1913.81|1913.16|1912.66|1912.01|703
1601926500000|2020-10-05 19:35:00|1913.14|1912.34|1912.69|1911.89|1913.74|1912.94|1912.68|1911.88|679
1601926800000|2020-10-05 19:40:00|1912.7|1911.9|1912.08|1911.58|1913.03|1912.26|1911.64|1910.97|723
1601927100000|2020-10-05 19:45:00|1912.07|1911.57|1912.69|1912.19|1913.21|1912.41|1911.82|1911.19|840
1601927400000|2020-10-05 19:50:00|1912.68|1912.18|1912.91|1912.11|1913.42|1912.7|1912.48|1911.8|937
1601927700000|2020-10-05 19:55:00|1912.9|1912.1|1911.48|1910.68|1913.02|1912.3|1911.38|1910.58|1090
1601928000000|2020-10-05 20:00:00|1911.52|1910.72|1912.23|1911.73|1912.8|1912.08|1911.47|1910.72|581
1601928300000|2020-10-05 20:05:00|1912.24|1911.74|1912.9|1912.1|1912.9|1912.2|1912.18|1911.54|371
1601928600000|2020-10-05 20:10:00|1912.88|1912.08|1914.11|1913.31|1914.23|1913.45|1912.57|1911.97|494
1601928900000|2020-10-05 20:15:00|1914.13|1913.33|1913.88|1913.08|1914.3|1913.62|1913.53|1912.88|218
1601929200000|2020-10-05 20:20:00|1913.93|1913.13|1913.76|1912.96|1914.03|1913.3|1913.52|1912.88|168
1601929500000|2020-10-05 20:25:00|1913.81|1913.01|1913.84|1913.04|1914.04|1913.39|1913.49|1912.9|239
1601929800000|2020-10-05 20:30:00|1913.87|1913.07|1914.24|1913.44|1914.4|1913.82|1913.65|1912.96|239
1601930100000|2020-10-05 20:35:00|1914.27|1913.47|1914.38|1913.58|1914.38|1913.7|1913.63|1912.85|216
1601930400000|2020-10-05 20:40:00|1914.31|1913.51|1914.63|1913.83|1914.76|1914.05|1913.76|1912.96|234
1601930700000|2020-10-05 20:45:00|1914.64|1913.84|1915.18|1914.38|1915.26|1914.46|1914.24|1913.44|315
1601931000000|2020-10-05 20:50:00|1915.15|1914.35|1914.23|1913.43|1915.17|1914.37|1913.81|1913.01|316
1601931300000|2020-10-05 20:55:00|1914.25|1913.45|1913.92|1913.12|1914.98|1913.53|1913.56|1912.25|508
1601935200000|2020-10-05 22:00:00|1913.5|1912.7|1912.63|1911.83|1914.01|1912.75|1911.36|1910.56|414
1601935500000|2020-10-05 22:05:00|1912.57|1911.77|1912.97|1912.17|1913.28|1912.48|1912.35|1911.55|415
1601935800000|2020-10-05 22:10:00|1913.07|1912.27|1912.44|1911.94|1913.08|1912.32|1912.44|1911.78|222
1601936100000|2020-10-05 22:15:00|1912.39|1911.89|1912.58|1911.78|1912.69|1912.01|1912|1911.2|318
1601936400000|2020-10-05 22:20:00|1912.61|1911.81|1912.32|1911.52|1912.69|1911.89|1912|1911.26|218
1601936700000|2020-10-05 22:25:00|1912.29|1911.49|1912.36|1911.56|1912.51|1911.74|1911.99|1911.29|249
1601937000000|2020-10-05 22:30:00|1912.41|1911.61|1913.11|1912.31|1913.27|1912.47|1912.36|1911.56|262
1601937300000|2020-10-05 22:35:00|1913.08|1912.28|1912.98|1912.18|1913.19|1912.47|1912.66|1911.98|173
1601937600000|2020-10-05 22:40:00|1913|1912.2|1912.93|1912.13|1913.05|1912.25|1912.75|1911.95|192
1601937900000|2020-10-05 22:45:00|1912.98|1912.18|1912.83|1912.33|1913.14|1912.36|1912.66|1911.87|168
1601938200000|2020-10-05 22:50:00|1913.02|1912.22|1913.02|1912.52|1913.31|1912.65|1912.81|1912.03|167
1601938500000|2020-10-05 22:55:00|1913.19|1912.39|1913.02|1912.22|1913.22|1912.49|1912.95|1912.15|150
1601938800000|2020-10-05 23:00:00|1913.03|1912.23|1912.23|1911.43|1913.53|1912.73|1911.88|1911.08|239
1601939100000|2020-10-05 23:05:00|1912.24|1911.44|1912.31|1911.51|1912.56|1911.91|1912|1911.2|266
1601939400000|2020-10-05 23:10:00|1912.32|1911.52|1912.55|1911.75|1912.82|1912.17|1912.31|1911.51|220
1601939700000|2020-10-05 23:15:00|1912.57|1911.77|1912.96|1912.16|1913.17|1912.56|1912.46|1911.68|272
1601940000000|2020-10-05 23:20:00|1912.94|1912.14|1913.16|1912.36|1913.31|1912.72|1912.79|1911.99|339
1601940300000|2020-10-05 23:25:00|1913.15|1912.35|1913.15|1912.35|1913.38|1912.72|1913|1912.25|181
1601940600000|2020-10-05 23:30:00|1913.17|1912.37|1912.74|1911.94|1913.48|1912.84|1912.67|1911.87|262
1601940900000|2020-10-05 23:35:00|1912.7|1911.9|1913.77|1912.97|1913.87|1913.18|1912.57|1911.77|277
1601941200000|2020-10-05 23:40:00|1913.76|1912.96|1912.93|1912.13|1913.86|1913.18|1912.76|1911.96|365
1601941500000|2020-10-05 23:45:00|1912.92|1912.12|1913.51|1912.71|1913.69|1913.12|1912.58|1911.92|405
1601941800000|2020-10-05 23:50:00|1913.47|1912.67|1913.19|1912.39|1913.56|1912.96|1912.94|1912.14|298
1601942100000|2020-10-05 23:55:00|1913.2|1912.4|1913.25|1912.45|1913.69|1913.04|1912.89|1912.13|317
1601942400000|2020-10-06 00:00:00|1913.15|1912.65|1913.16|1912.36|1913.56|1912.92|1911.91|1911.4|593
1601942700000|2020-10-06 00:05:00|1913.14|1912.34|1912.97|1912.47|1913.23|1912.55|1912.06|1911.47|478
1601943000000|2020-10-06 00:10:00|1913.13|1912.33|1913.75|1912.95|1914.09|1913.57|1912.96|1912.31|503
1601943300000|2020-10-06 00:15:00|1913.76|1912.96|1914.02|1913.22|1914.41|1913.86|1913.61|1912.88|562
1601943600000|2020-10-06 00:20:00|1914.13|1913.33|1914.21|1913.71|1914.55|1913.88|1913.7|1913.06|471
1601943900000|2020-10-06 00:25:00|1914.19|1913.69|1914.14|1913.34|1914.36|1913.77|1913.67|1913.03|387
1601944200000|2020-10-06 00:30:00|1914.16|1913.36|1913.34|1912.54|1914.55|1914|1913.12|1912.42|609
1601944500000|2020-10-06 00:35:00|1913.31|1912.51|1913.4|1912.9|1913.76|1913.22|1912.64|1911.95|628
1601944800000|2020-10-06 00:40:00|1913.41|1912.91|1913.89|1913.39|1914.16|1913.55|1913.27|1912.62|463
1601945100000|2020-10-06 00:45:00|1913.9|1913.4|1913.83|1913.03|1914.06|1913.41|1913.35|1912.73|479
1601945400000|2020-10-06 00:50:00|1913.86|1913.06|1914.02|1913.22|1914.21|1913.61|1913.53|1912.81|403
1601945700000|2020-10-06 00:55:00|1913.99|1913.19|1914.42|1913.92|1914.67|1913.95|1913.79|1913.07|441
1601946000000|2020-10-06 01:00:00|1914.43|1913.93|1913.79|1913.29|1914.98|1914.39|1913.67|1912.96|630
1601946300000|2020-10-06 01:05:00|1913.76|1913.26|1913.54|1912.74|1914.17|1913.43|1913.05|1912.44|452
1601946600000|2020-10-06 01:10:00|1913.56|1912.76|1913.46|1912.66|1913.92|1913.26|1913.11|1912.37|380
1601946900000|2020-10-06 01:15:00|1913.42|1912.62|1913.25|1912.75|1913.66|1912.86|1911.73|1910.93|785
1601947200000|2020-10-06 01:20:00|1913.2|1912.7|1912.18|1911.68|1913.38|1912.77|1912|1911.21|609
1601947500000|2020-10-06 01:25:00|1912.19|1911.69|1911.58|1910.78|1912.77|1912.14|1911.33|1910.72|572
1601947800000|2020-10-06 01:30:00|1911.54|1910.74|1911|1910.5|1911.76|1911.1|1910.81|1910.21|572
1601948100000|2020-10-06 01:35:00|1910.95|1910.45|1910.32|1909.82|1911.15|1910.5|1909.86|1909.36|502
1601948400000|2020-10-06 01:40:00|1910.31|1909.81|1911.23|1910.73|1911.44|1910.82|1910.29|1909.69|571
1601948700000|2020-10-06 01:45:00|1911.42|1910.62|1911.25|1910.75|1911.47|1910.89|1910.86|1910.26|470
1601949000000|2020-10-06 01:50:00|1911.28|1910.78|1910.97|1910.47|1911.77|1911.13|1910.89|1910.25|431
1601949300000|2020-10-06 01:55:00|1910.96|1910.46|1911.4|1910.6|1911.59|1910.81|1910.75|1910.08|388
1601949600000|2020-10-06 02:00:00|1911.34|1910.54|1911.63|1910.83|1911.82|1911.12|1911.22|1910.42|411
1601949900000|2020-10-06 02:05:00|1911.64|1910.84|1910.77|1909.97|1911.67|1910.87|1910.67|1909.87|392
1601950200000|2020-10-06 02:10:00|1910.8|1910|1910.51|1909.71|1911.09|1910.29|1910.17|1909.52|474
1601950500000|2020-10-06 02:15:00|1910.5|1909.7|1910.07|1909.27|1910.85|1910.21|1909.87|1909.22|472
1601950800000|2020-10-06 02:20:00|1910.11|1909.31|1910.49|1909.69|1910.86|1910.23|1909.95|1909.22|486
1601951100000|2020-10-06 02:25:00|1910.47|1909.67|1910.8|1910.3|1911.08|1910.4|1910.17|1909.52|381
1601951400000|2020-10-06 02:30:00|1910.72|1910.22|1910.46|1909.66|1910.93|1910.25|1910.22|1909.43|365
1601951700000|2020-10-06 02:35:00|1910.42|1909.62|1909.21|1908.41|1910.5|1909.78|1909.08|1908.31|349
1601952000000|2020-10-06 02:40:00|1909.23|1908.43|1909.11|1908.31|1909.39|1908.62|1908.54|1907.89|482
1601952300000|2020-10-06 02:45:00|1909.23|1908.43|1910.04|1909.24|1910.23|1909.44|1909.19|1908.39|470
1601952600000|2020-10-06 02:50:00|1910.07|1909.27|1910|1909.2|1910.2|1909.52|1909.71|1909.06|316
1601952900000|2020-10-06 02:55:00|1909.99|1909.19|1910.39|1909.59|1910.42|1909.62|1909.88|1909.08|328
1601953200000|2020-10-06 03:00:00|1910.38|1909.58|1910.19|1909.39|1910.38|1909.58|1909.84|1909.04|322
1601953500000|2020-10-06 03:05:00|1910.18|1909.38|1910.3|1909.5|1910.35|1909.71|1910.01|1909.27|279
1601953800000|2020-10-06 03:10:00|1910.32|1909.52|1910.91|1910.11|1910.96|1910.32|1910.09|1909.41|452
1601954100000|2020-10-06 03:15:00|1910.89|1910.09|1911.35|1910.55|1911.42|1910.82|1910.8|1910.03|432
1601954400000|2020-10-06 03:20:00|1911.34|1910.54|1911.11|1910.31|1911.46|1910.66|1910.94|1910.15|267
1601954700000|2020-10-06 03:25:00|1911.12|1910.32|1910.84|1910.04|1911.17|1910.37|1910.77|1910|252
1601955000000|2020-10-06 03:30:00|1910.83|1910.03|1912.41|1911.61|1912.59|1911.89|1910.62|1909.82|937
1601955300000|2020-10-06 03:35:00|1912.43|1911.63|1912.39|1911.59|1912.76|1912|1911.79|1911.19|508
1601955600000|2020-10-06 03:40:00|1912.41|1911.61|1912.75|1911.95|1912.88|1912.24|1912.13|1911.48|435
1601955900000|2020-10-06 03:45:00|1912.59|1912.09|1912|1911.2|1912.85|1912.21|1911.85|1911.05|459
1601956200000|2020-10-06 03:50:00|1911.98|1911.18|1912.12|1911.32|1912.42|1911.62|1911.88|1911.08|369
1601956500000|2020-10-06 03:55:00|1912.13|1911.33|1912.29|1911.79|1912.57|1911.89|1911.9|1911.1|384
1601956800000|2020-10-06 04:00:00|1912.3|1911.8|1912.18|1911.38|1912.47|1911.85|1911.97|1911.17|369
1601957100000|2020-10-06 04:05:00|1912.19|1911.39|1912.17|1911.37|1912.48|1911.68|1912.07|1911.27|239
1601957400000|2020-10-06 04:10:00|1912.15|1911.35|1911.46|1910.66|1912.18|1911.38|1911.34|1910.64|310
1601957700000|2020-10-06 04:15:00|1911.45|1910.65|1911.9|1911.1|1911.94|1911.29|1911.31|1910.63|308
1601958000000|2020-10-06 04:20:00|1911.85|1911.05|1911.48|1910.68|1911.87|1911.21|1911.37|1910.57|272
1601958300000|2020-10-06 04:25:00|1911.49|1910.69|1911.87|1911.07|1912.08|1911.41|1911.39|1910.6|274
1601958600000|2020-10-06 04:30:00|1911.88|1911.08|1911.6|1910.8|1912.21|1911.54|1911.4|1910.6|361
1601958900000|2020-10-06 04:35:00|1911.61|1910.81|1910.37|1909.57|1911.61|1910.81|1910.26|1909.46|537
1601959200000|2020-10-06 04:40:00|1910.38|1909.58|1910.43|1909.63|1910.65|1909.94|1910.17|1909.49|347
1601959500000|2020-10-06 04:45:00|1910.44|1909.64|1911.07|1910.27|1911.2|1910.54|1910.3|1909.5|358
1601959800000|2020-10-06 04:50:00|1911.05|1910.25|1912.3|1911.5|1912.35|1911.55|1910.91|1910.25|375
1601960100000|2020-10-06 04:55:00|1912.29|1911.49|1912.73|1911.93|1912.91|1912.26|1912.22|1911.48|551
1601960400000|2020-10-06 05:00:00|1912.75|1911.95|1912.4|1911.6|1912.88|1912.2|1912.11|1911.34|482
1601960700000|2020-10-06 05:05:00|1912.44|1911.64|1911.68|1910.88|1912.82|1912.02|1911.31|1910.51|581
1601961000000|2020-10-06 05:10:00|1911.63|1910.83|1911.48|1910.68|1912|1911.2|1911.18|1910.38|472
1601961300000|2020-10-06 05:15:00|1911.47|1910.67|1912.03|1911.23|1912.03|1911.23|1911.18|1910.38|403
1601961600000|2020-10-06 05:20:00|1912.02|1911.22|1912.21|1911.41|1912.28|1911.54|1911.38|1910.68|380
1601961900000|2020-10-06 05:25:00|1912.17|1911.37|1911.1|1910.3|1912.42|1911.77|1910.89|1910.09|512
1601962200000|2020-10-06 05:30:00|1911.07|1910.27|1911.13|1910.33|1911.55|1910.75|1910.89|1910.09|418
1601962500000|2020-10-06 05:35:00|1911.19|1910.39|1910.71|1910.21|1911.54|1910.74|1910.66|1909.89|332
1601962800000|2020-10-06 05:40:00|1910.68|1910.18|1911.22|1910.42|1911.43|1910.63|1910.68|1910|316
1601963100000|2020-10-06 05:45:00|1911.21|1910.41|1910.8|1910|1911.46|1910.66|1910.78|1909.98|298
1601963400000|2020-10-06 05:50:00|1910.79|1909.99|1911.23|1910.43|1911.4|1910.75|1910.71|1909.91|286
1601963700000|2020-10-06 05:55:00|1911.09|1910.59|1911.5|1910.7|1911.58|1910.94|1910.94|1910.17|306
1601964000000|2020-10-06 06:00:00|1911.49|1910.69|1912.25|1911.45|1912.71|1912.06|1910.41|1909.8|793
1601964300000|2020-10-06 06:05:00|1912.28|1911.48|1910.7|1909.9|1912.36|1911.76|1910.47|1909.85|773
1601964600000|2020-10-06 06:10:00|1910.72|1909.92|1910.09|1909.59|1910.81|1910.03|1909.49|1908.88|796
1601964900000|2020-10-06 06:15:00|1910.03|1909.53|1910.82|1910.32|1911.1|1910.42|1910|1909.42|500
1601965200000|2020-10-06 06:20:00|1910.83|1910.33|1912.09|1911.29|1912.15|1911.51|1910.67|1910.1|572
1601965500000|2020-10-06 06:25:00|1912.12|1911.32|1910.47|1909.67|1912.15|1911.48|1909.87|1909.19|776
1601965800000|2020-10-06 06:30:00|1910.43|1909.63|1911.29|1910.49|1911.57|1910.91|1910.25|1909.45|638
1601966100000|2020-10-06 06:35:00|1911.28|1910.48|1910.94|1910.44|1911.41|1910.75|1910.68|1910.07|681
1601966400000|2020-10-06 06:40:00|1910.95|1910.45|1910.76|1909.96|1911.66|1911.04|1910.45|1909.8|546
1601966700000|2020-10-06 06:45:00|1910.78|1909.98|1911.73|1911.23|1912.05|1911.4|1910.72|1909.98|605
1601967000000|2020-10-06 06:50:00|1911.75|1911.25|1910.77|1909.97|1911.84|1911.29|1910.27|1909.61|486
1601967300000|2020-10-06 06:55:00|1910.76|1909.96|1911.57|1911.07|1911.79|1911.11|1910.68|1909.96|686
1601967600000|2020-10-06 07:00:00|1911.71|1910.91|1912.26|1911.76|1912.35|1911.82|1910.49|1909.76|967
1601967900000|2020-10-06 07:05:00|1912.32|1911.82|1914.14|1913.34|1914.94|1914.35|1912.22|1911.68|1431
1601968200000|2020-10-06 07:10:00|1914.12|1913.32|1912.96|1912.16|1914.72|1914.07|1912.5|1911.7|1172
1601968500000|2020-10-06 07:15:00|1912.92|1912.12|1911.69|1910.89|1912.99|1912.35|1911.38|1910.72|1088
1601968800000|2020-10-06 07:20:00|1911.7|1910.9|1911.84|1911.04|1911.88|1911.25|1910.96|1910.23|973
1601969100000|2020-10-06 07:25:00|1911.82|1911.02|1910.73|1909.93|1912.26|1911.61|1910.4|1909.64|941
1601969400000|2020-10-06 07:30:00|1910.76|1909.96|1910.85|1910.05|1911.18|1910.53|1909.73|1909.04|1114
1601969700000|2020-10-06 07:35:00|1910.69|1910.19|1910.24|1909.44|1911.73|1911.08|1910.02|1909.42|1023
1601970000000|2020-10-06 07:40:00|1910.23|1909.43|1910.09|1909.59|1910.74|1910.09|1908.66|1908.16|1167
1601970300000|2020-10-06 07:45:00|1910.04|1909.54|1910.54|1909.74|1910.68|1910.03|1909.89|1909.19|789
1601970600000|2020-10-06 07:50:00|1910.55|1909.75|1909.33|1908.83|1910.55|1909.88|1908.89|1908.24|925
1601970900000|2020-10-06 07:55:00|1909.48|1908.68|1909.78|1909.28|1910.02|1909.34|1908.9|1908.26|786
1601971200000|2020-10-06 08:00:00|1909.77|1909.27|1910.73|1909.93|1911.13|1910.52|1909.72|1909.14|871
1601971500000|2020-10-06 08:05:00|1910.66|1909.86|1910.19|1909.39|1910.88|1910.24|1910.15|1909.35|853
1601971800000|2020-10-06 08:10:00|1910.2|1909.4|1910.71|1910.21|1910.93|1910.28|1909.73|1908.93|775
1601972100000|2020-10-06 08:15:00|1910.7|1910.2|1910.47|1909.67|1910.9|1910.31|1910.05|1909.33|747
1601972400000|2020-10-06 08:20:00|1910.31|1909.81|1909.57|1908.77|1910.47|1909.9|1909.25|1908.62|889
1601972700000|2020-10-06 08:25:00|1909.56|1908.76|1908.23|1907.43|1909.56|1908.84|1907.66|1907.04|1134
1601973000000|2020-10-06 08:30:00|1908.05|1907.55|1908.08|1907.28|1908.43|1907.77|1907.53|1906.85|892
1601973300000|2020-10-06 08:35:00|1908.15|1907.35|1908.48|1907.68|1908.48|1907.85|1906.97|1906.37|986
1601973600000|2020-10-06 08:40:00|1908.26|1907.76|1907.53|1907.03|1908.48|1907.86|1907.1|1906.45|960
1601973900000|2020-10-06 08:45:00|1907.52|1907.02|1908.32|1907.82|1908.57|1907.94|1906.98|1906.35|855
1601974200000|2020-10-06 08:50:00|1908.31|1907.81|1909.16|1908.36|1909.28|1908.66|1907.91|1907.26|889
1601974500000|2020-10-06 08:55:00|1909.13|1908.33|1909.89|1909.39|1910.03|1909.4|1908.72|1908.07|874
1601974800000|2020-10-06 09:00:00|1909.91|1909.41|1910.59|1909.79|1910.63|1910.01|1909.41|1908.78|890
1601975100000|2020-10-06 09:05:00|1910.6|1909.8|1910.65|1910.15|1910.85|1910.22|1910.18|1909.54|962
1601975400000|2020-10-06 09:10:00|1910.64|1910.14|1912.81|1912.01|1912.87|1912.22|1910.57|1909.96|949
1601975700000|2020-10-06 09:15:00|1912.83|1912.03|1912.8|1912|1913.23|1912.69|1911.64|1911|953
1601976000000|2020-10-06 09:20:00|1912.89|1912.09|1913.22|1912.42|1913.32|1912.73|1911.63|1911.01|924
1601976300000|2020-10-06 09:25:00|1913.23|1912.43|1912.79|1912.29|1914.09|1913.47|1912.61|1911.96|856
1601976600000|2020-10-06 09:30:00|1912.8|1912.3|1913.24|1912.74|1913.95|1913.31|1912.71|1912.06|818
1601976900000|2020-10-06 09:35:00|1913.25|1912.75|1913.76|1913.26|1914.14|1913.54|1913.09|1912.44|860
1601977200000|2020-10-06 09:40:00|1913.78|1913.28|1913.44|1912.94|1913.96|1913.39|1913.41|1912.77|679
1601977500000|2020-10-06 09:45:00|1913.61|1912.81|1913.95|1913.45|1914.14|1913.51|1913.22|1912.61|719
1601977800000|2020-10-06 09:50:00|1913.96|1913.46|1913.49|1912.99|1914.27|1913.63|1913.44|1912.79|773
1601978100000|2020-10-06 09:55:00|1913.64|1912.84|1912.77|1912.27|1913.86|1913.28|1912.37|1911.83|783
1601978400000|2020-10-06 10:00:00|1912.9|1912.1|1911.82|1911.32|1912.9|1912.24|1911.75|1911.12|1006
1601978700000|2020-10-06 10:05:00|1911.86|1911.36|1913.1|1912.3|1913.12|1912.51|1911.8|1911.16|782
1601979000000|2020-10-06 10:10:00|1913.09|1912.29|1913.36|1912.86|1913.55|1912.91|1912.54|1911.92|613
1601979300000|2020-10-06 10:15:00|1913.34|1912.84|1913.06|1912.56|1913.99|1913.36|1912.97|1912.31|732
1601979600000|2020-10-06 10:20:00|1913.2|1912.4|1912.91|1912.41|1913.2|1912.59|1912.35|1911.71|625
1601979900000|2020-10-06 10:25:00|1912.95|1912.45|1913.1|1912.3|1913.89|1913.15|1912.87|1912.25|690
1601980200000|2020-10-06 10:30:00|1913.12|1912.32|1913.32|1912.52|1913.55|1912.8|1912.57|1911.95|623
1601980500000|2020-10-06 10:35:00|1913.31|1912.51|1913.77|1912.97|1913.98|1913.34|1913.26|1912.51|595
1601980800000|2020-10-06 10:40:00|1913.84|1913.04|1913.2|1912.4|1914.13|1913.37|1913.02|1912.4|587
1601981100000|2020-10-06 10:45:00|1913.21|1912.41|1913.58|1913.08|1913.97|1913.29|1912.98|1912.31|653
1601981400000|2020-10-06 10:50:00|1913.72|1912.92|1912.92|1912.12|1913.77|1913.11|1912.64|1912.12|666
1601981700000|2020-10-06 10:55:00|1912.94|1912.14|1913.44|1912.94|1913.89|1913.26|1911.83|1911.22|1169
1601982000000|2020-10-06 11:00:00|1913.47|1912.97|1913.16|1912.66|1913.81|1913.23|1912.85|1912.22|846
1601982300000|2020-10-06 11:05:00|1913.17|1912.67|1913.93|1913.13|1913.98|1913.35|1912.99|1912.34|795
1601982600000|2020-10-06 11:10:00|1913.79|1913.29|1913.76|1913.26|1914.79|1914.16|1913.67|1913.07|811
1601982900000|2020-10-06 11:15:00|1913.69|1913.19|1913.78|1912.98|1915.2|1914.4|1913.54|1912.88|1055
1601983200000|2020-10-06 11:20:00|1913.77|1912.97|1914.57|1914.07|1914.92|1914.3|1913.48|1912.78|758
1601983500000|2020-10-06 11:25:00|1914.56|1914.06|1916.68|1915.88|1916.7|1916.05|1914.56|1913.99|1082
1601983800000|2020-10-06 11:30:00|1916.67|1915.87|1917.95|1917.45|1918.2|1917.51|1916.04|1915.4|1192
1601984100000|2020-10-06 11:35:00|1918.09|1917.29|1918.03|1917.23|1918.62|1917.82|1917.11|1916.31|1375
1601984400000|2020-10-06 11:40:00|1918.01|1917.21|1916.66|1915.86|1918.18|1917.51|1916.52|1915.81|1151
1601984700000|2020-10-06 11:45:00|1916.67|1915.87|1916.87|1916.07|1917.54|1916.87|1916.6|1915.87|962
1601985000000|2020-10-06 11:50:00|1916.89|1916.09|1916.83|1916.33|1917.11|1916.53|1916.21|1915.6|964
1601985300000|2020-10-06 11:55:00|1916.85|1916.35|1917.93|1917.43|1918.19|1917.55|1916.85|1916.26|1087
1601985600000|2020-10-06 12:00:00|1917.86|1917.36|1918.08|1917.28|1919.65|1918.85|1917.5|1916.84|1186
1601985900000|2020-10-06 12:05:00|1918.14|1917.34|1916.34|1915.84|1918.78|1918.13|1916.24|1915.7|1196
1601986200000|2020-10-06 12:10:00|1916.37|1915.87|1914.8|1914|1916.55|1915.92|1914.69|1913.89|1197
1601986500000|2020-10-06 12:15:00|1914.79|1913.99|1914.48|1913.98|1915.01|1914.37|1913.54|1912.88|1129
1601986800000|2020-10-06 12:20:00|1914.5|1914|1917.33|1916.83|1917.77|1917.08|1912.87|1912.07|1436
1601987100000|2020-10-06 12:25:00|1917.96|1917.16|1918.26|1917.46|1918.79|1918.14|1917.28|1916.57|1240
1601987400000|2020-10-06 12:30:00|1918.27|1917.47|1917.81|1917.01|1919.53|1918.73|1917.39|1916.74|1360
1601987700000|2020-10-06 12:35:00|1917.82|1917.02|1915.48|1914.68|1917.87|1917.2|1914.92|1914.28|1365
1601988000000|2020-10-06 12:40:00|1915.46|1914.66|1914.35|1913.55|1915.55|1914.91|1914.06|1913.26|1201
1601988300000|2020-10-06 12:45:00|1914.32|1913.52|1915.66|1914.86|1916.2|1915.56|1914.12|1913.33|1251
1601988600000|2020-10-06 12:50:00|1915.65|1914.85|1916.17|1915.67|1917.56|1916.93|1915.34|1914.62|1047
1601988900000|2020-10-06 12:55:00|1916.12|1915.62|1916.3|1915.5|1916.51|1915.85|1914.5|1913.7|1159
1601989200000|2020-10-06 13:00:00|1916.36|1915.56|1917.15|1916.65|1918.23|1917.63|1916.36|1915.56|1348
1601989500000|2020-10-06 13:05:00|1917.1|1916.6|1918.49|1917.69|1919|1918.2|1917.04|1916.39|1179
1601989800000|2020-10-06 13:10:00|1918.47|1917.67|1918.75|1917.95|1918.82|1918.08|1917.66|1917.03|1063
1601990100000|2020-10-06 13:15:00|1918.77|1917.97|1917.71|1917.21|1919.25|1918.45|1916.41|1915.61|1213
1601990400000|2020-10-06 13:20:00|1917.73|1917.23|1918.25|1917.75|1918.97|1918.27|1917.09|1916.42|1336
1601990700000|2020-10-06 13:25:00|1918.39|1917.59|1919.21|1918.41|1919.57|1918.94|1917.72|1916.98|1275
1601991000000|2020-10-06 13:30:00|1919.04|1918.24|1920.52|1919.72|1921.48|1920.68|1917.7|1917.2|1589
1601991300000|2020-10-06 13:35:00|1920.49|1919.69|1919.41|1918.61|1921.08|1920.4|1919.05|1918.25|1427
1601991600000|2020-10-06 13:40:00|1919.45|1918.65|1918.8|1918|1919.87|1919.07|1917.84|1917.28|1310
1601991900000|2020-10-06 13:45:00|1918.82|1918.02|1917.41|1916.61|1919.33|1918.53|1915.88|1915.09|1537
1601992200000|2020-10-06 13:50:00|1917.25|1916.75|1912.4|1911.9|1917.31|1916.75|1912.4|1911.9|1522
1601992500000|2020-10-06 13:55:00|1912.37|1911.87|1915.49|1914.99|1915.67|1914.99|1912.36|1911.77|1854
1601992800000|2020-10-06 14:00:00|1915.5|1915|1916.23|1915.73|1917.03|1916.46|1914.21|1913.61|1569
1601993100000|2020-10-06 14:05:00|1916.38|1915.58|1918.31|1917.81|1918.6|1917.96|1916.16|1915.56|1404
1601993400000|2020-10-06 14:10:00|1918.32|1917.82|1915.1|1914.3|1918.55|1917.99|1915.1|1914.3|1360
1601993700000|2020-10-06 14:15:00|1915.11|1914.31|1915.32|1914.52|1916.29|1915.66|1913.52|1912.79|1571
1601994000000|2020-10-06 14:20:00|1915.24|1914.44|1914.4|1913.9|1915.93|1915.35|1913.9|1913.21|1298
1601994300000|2020-10-06 14:25:00|1914.56|1914.06|1914.29|1913.79|1914.67|1914.14|1912.69|1911.89|1485
1601994600000|2020-10-06 14:30:00|1914.28|1913.78|1913.16|1912.66|1915.06|1914.56|1912.89|1912.28|1445
1601994900000|2020-10-06 14:35:00|1913.33|1912.53|1913.79|1913.29|1914.57|1913.94|1912.4|1911.88|1355
1601995200000|2020-10-06 14:40:00|1913.86|1913.36|1912.27|1911.47|1916.15|1915.4|1911.87|1911.07|1690
1601995500000|2020-10-06 14:45:00|1912.31|1911.51|1916.49|1915.69|1916.5|1915.79|1911.99|1911.19|1673
1601995800000|2020-10-06 14:50:00|1916.33|1915.53|1915.45|1914.65|1917.75|1917.25|1915.17|1914.45|1475
1601996100000|2020-10-06 14:55:00|1915.41|1914.61|1911.69|1910.89|1915.43|1914.71|1911.38|1910.76|1659
1601996400000|2020-10-06 15:00:00|1911.72|1910.92|1913.02|1912.22|1913.28|1912.48|1910.88|1910.38|1572
1601996700000|2020-10-06 15:05:00|1912.96|1912.16|1912.02|1911.52|1913.89|1913.22|1911.56|1910.93|1467
1601997000000|2020-10-06 15:10:00|1912.17|1911.37|1913.2|1912.7|1913.23|1912.7|1910.9|1910.33|1313
1601997300000|2020-10-06 15:15:00|1913.17|1912.67|1911.81|1911.31|1913.42|1912.82|1911.81|1911.17|1229
1601997600000|2020-10-06 15:20:00|1911.82|1911.32|1909.6|1909.1|1912.08|1911.43|1909.6|1908.9|1479
1601997900000|2020-10-06 15:25:00|1909.63|1909.13|1910.93|1910.43|1911.13|1910.58|1908.68|1908.18|1482
1601998200000|2020-10-06 15:30:00|1910.91|1910.41|1911.1|1910.3|1911.59|1910.99|1909.44|1908.92|1358
1601998500000|2020-10-06 15:35:00|1911.13|1910.33|1910.58|1910.08|1911.72|1911.19|1910.12|1909.5|1147
1601998800000|2020-10-06 15:40:00|1910.59|1910.09|1909.28|1908.78|1910.91|1910.41|1909.02|1908.37|1199
1601999100000|2020-10-06 15:45:00|1909.22|1908.72|1908.49|1907.69|1909.63|1909.02|1907.93|1907.29|1166
1601999400000|2020-10-06 15:50:00|1908.48|1907.68|1906.9|1906.4|1908.48|1907.86|1905.88|1905.08|1285
1601999700000|2020-10-06 15:55:00|1906.93|1906.43|1902.69|1901.89|1907.35|1906.58|1902.26|1901.46|1418
1602000000000|2020-10-06 16:00:00|1902.67|1901.87|1904.92|1904.12|1906.13|1905.33|1901.18|1900.38|1850
1602000300000|2020-10-06 16:05:00|1904.88|1904.08|1905.13|1904.33|1905.47|1904.74|1904.27|1903.47|1588
1602000600000|2020-10-06 16:10:00|1905.12|1904.32|1906.42|1905.62|1906.43|1905.8|1904.91|1904.12|1192
1602000900000|2020-10-06 16:15:00|1906.41|1905.61|1905.94|1905.14|1906.45|1905.79|1905.61|1904.94|1031
1602001200000|2020-10-06 16:20:00|1905.95|1905.15|1905.96|1905.46|1906.31|1905.71|1905.44|1904.8|962
1602001500000|2020-10-06 16:25:00|1906.04|1905.54|1905.96|1905.16|1906.44|1905.8|1905.54|1904.9|1025
1602001800000|2020-10-06 16:30:00|1905.94|1905.14|1905.85|1905.35|1906.44|1905.79|1905.55|1904.88|1007
1602002100000|2020-10-06 16:35:00|1905.86|1905.36|1904.98|1904.48|1906.36|1905.81|1904.81|1904.17|947
1602002400000|2020-10-06 16:40:00|1904.97|1904.47|1904.66|1904.16|1905.65|1905.03|1904.65|1904.01|933
1602002700000|2020-10-06 16:45:00|1904.71|1904.21|1905.22|1904.72|1905.38|1904.76|1903.94|1903.29|1107
1602003000000|2020-10-06 16:50:00|1905.2|1904.7|1905.1|1904.3|1905.3|1904.71|1904.41|1903.81|1066
1602003300000|2020-10-06 16:55:00|1904.97|1904.47|1904.23|1903.73|1905.43|1904.79|1903.83|1903.2|1114
1602003600000|2020-10-06 17:00:00|1904.22|1903.72|1903.5|1902.7|1904.88|1904.2|1903.45|1902.7|867
1602003900000|2020-10-06 17:05:00|1903.49|1902.69|1904.18|1903.68|1904.35|1903.69|1903.26|1902.58|891
1602004200000|2020-10-06 17:10:00|1904.17|1903.67|1904.03|1903.53|1904.42|1903.79|1903.14|1902.53|989
1602004500000|2020-10-06 17:15:00|1904.04|1903.54|1904.49|1903.99|1904.78|1904.28|1903.72|1903.13|704
1602004800000|2020-10-06 17:20:00|1904.5|1904|1903.68|1903.18|1904.79|1904.23|1903.09|1902.5|1069
1602005100000|2020-10-06 17:25:00|1903.69|1903.19|1904.24|1903.74|1904.47|1903.83|1903.39|1902.77|844
1602005400000|2020-10-06 17:30:00|1904.27|1903.77|1903.22|1902.72|1904.4|1903.86|1903.08|1902.56|786
1602005700000|2020-10-06 17:35:00|1903.23|1902.73|1903.18|1902.38|1903.62|1903.03|1902.44|1901.85|841
1602006000000|2020-10-06 17:40:00|1903.19|1902.39|1902.87|1902.07|1903.39|1902.76|1902.38|1901.73|789
1602006300000|2020-10-06 17:45:00|1902.89|1902.09|1901.78|1900.98|1903.18|1902.55|1901.56|1900.76|971
1602006600000|2020-10-06 17:50:00|1901.83|1901.03|1901.39|1900.59|1901.83|1901.05|1898.83|1898.03|1425
1602006900000|2020-10-06 17:55:00|1901.26|1900.76|1901.27|1900.47|1901.58|1900.93|1900.91|1900.19|1161
1602007200000|2020-10-06 18:00:00|1901.24|1900.44|1901.65|1901.15|1902.54|1901.96|1901.1|1900.31|1136
1602007500000|2020-10-06 18:05:00|1901.64|1901.14|1902.57|1902.07|1902.72|1902.08|1901.6|1900.99|771
1602007800000|2020-10-06 18:10:00|1902.56|1902.06|1903.1|1902.6|1903.47|1902.91|1902.46|1901.83|885
1602008100000|2020-10-06 18:15:00|1903.03|1902.53|1903.77|1902.97|1904.08|1903.28|1902.73|1901.98|898
1602008400000|2020-10-06 18:20:00|1903.8|1903|1905.41|1904.61|1905.47|1904.76|1903.65|1902.93|928
1602008700000|2020-10-06 18:25:00|1905.42|1904.62|1905.67|1904.87|1906.09|1905.44|1905.03|1904.39|828
1602009000000|2020-10-06 18:30:00|1905.65|1904.85|1906.12|1905.32|1906.94|1906.14|1905.58|1904.85|804
1602009300000|2020-10-06 18:35:00|1906.13|1905.33|1905.7|1905.2|1906.66|1905.92|1905.59|1904.95|759
1602009600000|2020-10-06 18:40:00|1905.69|1905.19|1905.98|1905.18|1906.91|1906.18|1905.1|1904.5|885
1602009900000|2020-10-06 18:45:00|1905.99|1905.19|1903.49|1902.69|1906.72|1906.06|1903.02|1902.22|953
1602010200000|2020-10-06 18:50:00|1903.48|1902.68|1898.35|1897.55|1903.92|1903.12|1897.78|1896.98|1952
1602010500000|2020-10-06 18:55:00|1898.37|1897.57|1898.11|1897.31|1900.45|1899.65|1892.65|1891.85|2156
1602010800000|2020-10-06 19:00:00|1897.85|1897.05|1894.13|1893.63|1897.92|1897.12|1892.25|1891.45|2200
1602011100000|2020-10-06 19:05:00|1894.16|1893.66|1894.86|1894.06|1895.16|1894.36|1890.5|1889.7|2190
1602011400000|2020-10-06 19:10:00|1894.83|1894.03|1894.95|1894.15|1896.25|1895.45|1893.66|1892.86|1898
1602011700000|2020-10-06 19:15:00|1895.01|1894.21|1893.55|1892.75|1895.79|1894.99|1891.96|1891.16|1892
1602012000000|2020-10-06 19:20:00|1893.56|1892.76|1891.78|1890.98|1894.88|1894.08|1891.55|1890.75|1794
1602012300000|2020-10-06 19:25:00|1891.82|1891.02|1894.34|1893.54|1895.27|1894.47|1891.66|1890.86|1734
1602012600000|2020-10-06 19:30:00|1894.33|1893.53|1895.03|1894.23|1895.51|1894.71|1892.35|1891.55|1693
1602012900000|2020-10-06 19:35:00|1894.85|1894.05|1894.42|1893.62|1895.3|1894.5|1893.76|1892.96|1548
1602013200000|2020-10-06 19:40:00|1894.29|1893.49|1893.28|1892.48|1894.95|1894.15|1892.79|1891.99|1474
1602013500000|2020-10-06 19:45:00|1893.24|1892.44|1890.47|1889.67|1893.89|1893.09|1890.07|1889.27|1629
1602013800000|2020-10-06 19:50:00|1890.5|1889.7|1889.83|1889.03|1890.87|1890.07|1888.49|1887.69|1718
1602014100000|2020-10-06 19:55:00|1889.86|1889.06|1888.42|1887.62|1890.22|1889.42|1887.3|1886.5|1619
1602014400000|2020-10-06 20:00:00|1888.43|1887.63|1887.53|1886.73|1889.66|1888.86|1886.85|1886.05|1235
1602014700000|2020-10-06 20:05:00|1887.59|1886.79|1884.97|1884.17|1887.75|1886.95|1884.41|1883.91|1215
1602015000000|2020-10-06 20:10:00|1884.98|1884.18|1886.72|1885.92|1886.77|1885.97|1884.04|1883.24|954
1602015300000|2020-10-06 20:15:00|1886.7|1885.9|1886.04|1885.24|1887.11|1886.31|1885.99|1885.19|589
1602015600000|2020-10-06 20:20:00|1886.16|1885.36|1886.82|1886.02|1886.85|1886.05|1886.1|1885.3|403
1602015900000|2020-10-06 20:25:00|1886.79|1885.99|1886.7|1885.9|1887.14|1886.34|1886.06|1885.45|453
1602016200000|2020-10-06 20:30:00|1886.78|1885.98|1885.67|1884.87|1886.87|1886.17|1884.18|1883.38|698
1602016500000|2020-10-06 20:35:00|1885.63|1884.83|1883.36|1882.56|1885.92|1885.12|1883.32|1882.52|518
1602016800000|2020-10-06 20:40:00|1883.38|1882.58|1882.68|1881.88|1883.89|1883.17|1881.04|1880.24|712
1602017100000|2020-10-06 20:45:00|1882.67|1881.87|1877.76|1876.96|1882.9|1882.1|1877.39|1876.59|1071
1602017400000|2020-10-06 20:50:00|1877.84|1877.04|1878.29|1877.49|1881.5|1880.7|1877.67|1876.87|1127
1602017700000|2020-10-06 20:55:00|1878.25|1877.45|1878.78|1877.98|1880.54|1878.74|1875.33|1872.81|999
1602021600000|2020-10-06 22:00:00|1880.32|1879.52|1878.51|1877.71|1881.96|1880.77|1876.63|1875.83|1075
1602021900000|2020-10-06 22:05:00|1878.42|1877.62|1878.11|1877.31|1880.05|1879.25|1877.61|1876.81|974
1602022200000|2020-10-06 22:10:00|1878.09|1877.29|1878.91|1878.11|1879.26|1878.46|1877.24|1876.44|679
1602022500000|2020-10-06 22:15:00|1878.9|1878.1|1879.72|1878.92|1879.76|1878.96|1877.93|1877.13|537
1602022800000|2020-10-06 22:20:00|1879.73|1878.93|1879.64|1878.84|1880.29|1879.49|1879.31|1878.51|483
1602023100000|2020-10-06 22:25:00|1879.63|1878.83|1878.94|1878.14|1880.01|1879.21|1878.94|1878.14|400
1602023400000|2020-10-06 22:30:00|1878.89|1878.09|1878.79|1877.99|1879.02|1878.22|1877.68|1876.88|503
1602023700000|2020-10-06 22:35:00|1878.8|1878|1876.75|1875.95|1879.19|1878.39|1875.7|1874.9|655
1602024000000|2020-10-06 22:40:00|1876.72|1875.92|1877.58|1876.78|1877.81|1877.01|1876.48|1875.68|398
1602024300000|2020-10-06 22:45:00|1877.61|1876.81|1877.33|1876.53|1878.22|1877.5|1877.19|1876.39|436
1602024600000|2020-10-06 22:50:00|1877.34|1876.54|1876.14|1875.34|1877.86|1877.06|1876.11|1875.31|388
1602024900000|2020-10-06 22:55:00|1876.15|1875.35|1876.6|1875.8|1876.68|1875.88|1875.27|1874.47|476
1602025200000|2020-10-06 23:00:00|1876.58|1875.78|1878.4|1877.6|1878.73|1877.93|1876.25|1875.45|655
1602025500000|2020-10-06 23:05:00|1878.43|1877.63|1877.57|1876.77|1879.07|1878.27|1877.48|1876.68|548
1602025800000|2020-10-06 23:10:00|1877.51|1876.71|1877.67|1876.87|1878.4|1877.6|1877.42|1876.64|560
1602026100000|2020-10-06 23:15:00|1877.77|1876.97|1877.99|1877.19|1878.29|1877.51|1877.16|1876.5|539
1602026400000|2020-10-06 23:20:00|1877.91|1877.11|1878.57|1877.77|1878.6|1877.8|1877.65|1876.85|476
1602026700000|2020-10-06 23:25:00|1878.58|1877.78|1878.61|1877.81|1878.82|1878.17|1877.93|1877.13|393
1602027000000|2020-10-06 23:30:00|1878.66|1877.86|1878.09|1877.29|1878.77|1877.97|1877.69|1876.89|402
1602027300000|2020-10-06 23:35:00|1878.08|1877.28|1877.79|1876.99|1878.48|1877.68|1877.51|1876.71|365
1602027600000|2020-10-06 23:40:00|1877.7|1876.9|1879.36|1878.56|1879.58|1878.78|1877.67|1876.87|574
1602027900000|2020-10-06 23:45:00|1879.32|1878.52|1879.67|1878.87|1880.54|1879.77|1879.01|1878.21|673
1602028200000|2020-10-06 23:50:00|1879.68|1878.88|1879.67|1878.87|1880.29|1879.49|1878.89|1878.32|553
1602028500000|2020-10-06 23:55:00|1879.79|1878.99|1880.68|1879.88|1881.21|1880.41|1879.35|1878.55|493
1602028800000|2020-10-07 00:00:00|1880.74|1879.94|1880.07|1879.27|1880.77|1879.97|1878.16|1877.36|905
1602029100000|2020-10-07 00:05:00|1880.02|1879.22|1879.45|1878.95|1880.18|1879.54|1878.97|1878.27|629
1602029400000|2020-10-07 00:10:00|1879.41|1878.91|1880.13|1879.33|1880.13|1879.5|1878.89|1878.28|560
1602029700000|2020-10-07 00:15:00|1880.15|1879.35|1880.96|1880.16|1881.15|1880.35|1878.96|1878.43|790
1602030000000|2020-10-07 00:20:00|1880.85|1880.35|1880.58|1880.08|1881.1|1880.44|1880.23|1879.56|701
1602030300000|2020-10-07 00:25:00|1880.7|1880.2|1881.27|1880.47|1881.29|1880.64|1880.26|1879.6|569
1602030600000|2020-10-07 00:30:00|1881.29|1880.49|1879.57|1878.77|1881.29|1880.58|1878.84|1878.11|688
1602030900000|2020-10-07 00:35:00|1879.55|1878.75|1877.81|1877.31|1879.57|1878.77|1877.47|1876.8|622
1602031200000|2020-10-07 00:40:00|1877.79|1877.29|1877.74|1876.94|1878.9|1878.1|1876.94|1876.44|553
1602031500000|2020-10-07 00:45:00|1877.67|1876.87|1877.48|1876.68|1878.6|1877.92|1877.05|1876.38|576
1602031800000|2020-10-07 00:50:00|1877.51|1876.71|1877.87|1877.07|1878.2|1877.48|1877.46|1876.71|559
1602032100000|2020-10-07 00:55:00|1877.83|1877.03|1878.93|1878.13|1879.38|1878.58|1877.66|1877.02|506
1602032400000|2020-10-07 01:00:00|1879.04|1878.24|1878.87|1878.07|1879.04|1878.24|1877.55|1876.75|718
1602032700000|2020-10-07 01:05:00|1878.89|1878.09|1878.67|1877.87|1879.16|1878.36|1877.88|1877.08|551
1602033000000|2020-10-07 01:10:00|1878.7|1877.9|1878.94|1878.14|1879.6|1878.85|1878.47|1877.67|530
1602033300000|2020-10-07 01:15:00|1879.08|1878.28|1878.79|1877.99|1879.53|1878.73|1878.58|1877.86|425
1602033600000|2020-10-07 01:20:00|1878.83|1878.03|1878.3|1877.5|1879.11|1878.31|1878.25|1877.45|419
1602033900000|2020-10-07 01:25:00|1878.31|1877.51|1874.47|1873.67|1878.5|1877.7|1873.61|1872.06|697
1602034200000|2020-10-07 01:30:00|1874.5|1873.7|1875.63|1874.83|1875.78|1874.98|1873.39|1872.59|968
1602034500000|2020-10-07 01:35:00|1875.56|1874.76|1876.45|1875.65|1876.45|1875.65|1875.33|1874.53|611
1602034800000|2020-10-07 01:40:00|1876.27|1875.47|1876.17|1875.37|1876.45|1875.7|1875.88|1875.16|473
1602035100000|2020-10-07 01:45:00|1876.18|1875.38|1876.43|1875.63|1876.61|1875.81|1875.91|1875.11|466
1602035400000|2020-10-07 01:50:00|1876.42|1875.62|1878.47|1877.67|1878.78|1877.98|1876.22|1875.42|707
1602035700000|2020-10-07 01:55:00|1878.51|1877.71|1880.03|1879.23|1881.41|1880.61|1878.37|1877.57|1058
1602036000000|2020-10-07 02:00:00|1879.98|1879.18|1880.45|1879.65|1881.18|1880.38|1879.75|1878.95|854
1602036300000|2020-10-07 02:05:00|1880.46|1879.66|1880.42|1879.62|1880.57|1879.77|1879.01|1878.21|630
1602036600000|2020-10-07 02:10:00|1880.41|1879.61|1879.7|1879.2|1880.45|1879.68|1879.6|1878.86|537
1602036900000|2020-10-07 02:15:00|1879.73|1879.23|1880.75|1879.95|1881.01|1880.21|1879.5|1878.87|638
1602037200000|2020-10-07 02:20:00|1880.77|1879.97|1880.71|1879.91|1880.86|1880.06|1879.42|1878.62|707
1602037500000|2020-10-07 02:25:00|1880.7|1879.9|1880.75|1879.95|1881.19|1880.62|1880.23|1879.57|587
1602037800000|2020-10-07 02:30:00|1880.69|1879.89|1880.23|1879.43|1880.85|1880.18|1879.8|1879.1|589
1602038100000|2020-10-07 02:35:00|1880.21|1879.41|1881.45|1880.65|1881.56|1880.9|1879.77|1879.16|493
1602038400000|2020-10-07 02:40:00|1881.43|1880.63|1880.66|1880.16|1881.76|1880.97|1880.59|1879.93|607
1602038700000|2020-10-07 02:45:00|1880.75|1880.25|1882.05|1881.25|1882.25|1881.58|1880.57|1880|779
1602039000000|2020-10-07 02:50:00|1882.04|1881.24|1881.88|1881.38|1882.44|1881.77|1881.72|1881.22|553
1602039300000|2020-10-07 02:55:00|1881.9|1881.4|1881.63|1880.83|1882.51|1881.95|1881.31|1880.72|568
1602039600000|2020-10-07 03:00:00|1881.65|1880.85|1881.69|1880.89|1881.94|1881.21|1881.23|1880.53|508
1602039900000|2020-10-07 03:05:00|1881.71|1880.91|1882.47|1881.67|1882.59|1882.02|1881.39|1880.59|417
1602040200000|2020-10-07 03:10:00|1882.48|1881.68|1882.66|1881.86|1882.94|1882.16|1882.28|1881.61|445
1602040500000|2020-10-07 03:15:00|1882.65|1881.85|1882.04|1881.24|1883.05|1882.25|1881.97|1881.17|435
1602040800000|2020-10-07 03:20:00|1882|1881.2|1880.3|1879.5|1882.04|1881.24|1880.03|1879.23|628
1602041100000|2020-10-07 03:25:00|1880.43|1879.63|1882.19|1881.39|1882.45|1881.67|1880.31|1879.51|493
1602041400000|2020-10-07 03:30:00|1882.2|1881.4|1882.76|1881.96|1882.94|1882.28|1882.16|1881.36|489
1602041700000|2020-10-07 03:35:00|1882.79|1881.99|1882.84|1882.04|1883.1|1882.3|1882.03|1881.37|450
1602042000000|2020-10-07 03:40:00|1882.85|1882.05|1882.9|1882.1|1883.29|1882.75|1882.8|1882.02|371
1602042300000|2020-10-07 03:45:00|1882.89|1882.09|1884.05|1883.25|1884.37|1883.87|1882.81|1882.01|295
1602042600000|2020-10-07 03:50:00|1883.98|1883.18|1883.6|1882.8|1883.98|1883.27|1883.34|1882.54|486
1602042900000|2020-10-07 03:55:00|1883.62|1882.82|1883.31|1882.51|1883.83|1883.07|1883.26|1882.51|307
1602043200000|2020-10-07 04:00:00|1883.42|1882.62|1883.72|1882.92|1884.21|1883.41|1883.18|1882.44|363
1602043500000|2020-10-07 04:05:00|1883.73|1882.93|1883.88|1883.08|1884.19|1883.5|1883.71|1882.91|255
1602043800000|2020-10-07 04:10:00|1883.89|1883.09|1883.38|1882.58|1883.93|1883.25|1883.21|1882.45|272
1602044100000|2020-10-07 04:15:00|1883.35|1882.55|1883.11|1882.31|1883.36|1882.57|1882.85|1882.08|366
1602044400000|2020-10-07 04:20:00|1883.13|1882.33|1883.44|1882.64|1884.36|1883.64|1882.84|1882.14|347
1602044700000|2020-10-07 04:25:00|1883.45|1882.65|1883.58|1882.78|1883.78|1883.07|1882.98|1882.36|364
1602045000000|2020-10-07 04:30:00|1883.63|1882.83|1883.3|1882.5|1883.67|1882.95|1882.39|1881.8|477
1602045300000|2020-10-07 04:35:00|1883.28|1882.48|1882.55|1881.75|1883.35|1882.71|1882.37|1881.68|304
1602045600000|2020-10-07 04:40:00|1882.59|1881.79|1882.89|1882.39|1883.45|1882.95|1882.52|1881.73|414
1602045900000|2020-10-07 04:45:00|1882.84|1882.34|1883|1882.2|1883.37|1882.59|1882.67|1881.97|390
1602046200000|2020-10-07 04:50:00|1883.01|1882.21|1883.59|1882.79|1883.63|1882.83|1882.92|1882.2|322
1602046500000|2020-10-07 04:55:00|1883.6|1882.8|1883.28|1882.48|1883.63|1883.04|1882.87|1882.11|260
1602046800000|2020-10-07 05:00:00|1883.29|1882.49|1882.9|1882.1|1883.52|1882.86|1882.33|1881.53|451
1602047100000|2020-10-07 05:05:00|1882.86|1882.06|1884.31|1883.51|1884.32|1883.76|1882.81|1882.06|500
1602047400000|2020-10-07 05:10:00|1884.16|1883.66|1885.1|1884.3|1885.2|1884.56|1883.89|1883.27|488
1602047700000|2020-10-07 05:15:00|1885.08|1884.28|1884.71|1883.91|1885.18|1884.57|1884.39|1883.7|458
1602048000000|2020-10-07 05:20:00|1884.74|1883.94|1884.12|1883.32|1884.75|1884.01|1883.73|1883.01|391
1602048300000|2020-10-07 05:25:00|1884.18|1883.38|1884.84|1884.04|1885.17|1884.48|1884.06|1883.26|318
1602048600000|2020-10-07 05:30:00|1884.89|1884.09|1884.75|1883.95|1885.03|1884.41|1884.22|1883.55|274
1602048900000|2020-10-07 05:35:00|1884.74|1883.94|1886.06|1885.56|1886.47|1885.81|1884.63|1883.93|510
1602049200000|2020-10-07 05:40:00|1886|1885.5|1885.95|1885.15|1886.76|1886|1885.28|1884.48|774
1602049500000|2020-10-07 05:45:00|1885.87|1885.07|1886.3|1885.5|1886.73|1885.95|1885.24|1884.47|619
1602049800000|2020-10-07 05:50:00|1886.39|1885.59|1886.9|1886.1|1887.76|1887.12|1885.77|1885.11|822
1602050100000|2020-10-07 05:55:00|1886.64|1886.14|1886.22|1885.42|1887.23|1886.6|1885.86|1885.23|599
1602050400000|2020-10-07 06:00:00|1886.24|1885.44|1886.46|1885.66|1886.87|1886.24|1885.32|1884.52|696
1602050700000|2020-10-07 06:05:00|1886.44|1885.64|1886.95|1886.45|1888.23|1887.61|1886.07|1885.49|817
1602051000000|2020-10-07 06:10:00|1886.86|1886.36|1887.26|1886.76|1887.71|1887.1|1886.66|1886.07|686
1602051300000|2020-10-07 06:15:00|1887.2|1886.7|1888.89|1888.09|1889.27|1888.53|1886.09|1885.59|1077
1602051600000|2020-10-07 06:20:00|1888.87|1888.07|1889.23|1888.43|1889.39|1888.8|1887.88|1887.31|666
1602051900000|2020-10-07 06:25:00|1889.24|1888.44|1889.97|1889.17|1890.18|1889.64|1888.9|1888.32|842
1602052200000|2020-10-07 06:30:00|1889.96|1889.16|1889.62|1889.12|1890.12|1889.51|1889.48|1888.85|754
1602052500000|2020-10-07 06:35:00|1889.63|1889.13|1890.44|1889.94|1890.6|1890|1889.42|1888.79|760
1602052800000|2020-10-07 06:40:00|1890.43|1889.93|1890.87|1890.37|1891.41|1890.78|1889.93|1889.27|860
1602053100000|2020-10-07 06:45:00|1890.85|1890.35|1891.24|1890.44|1891.55|1890.96|1890.48|1889.98|790
1602053400000|2020-10-07 06:50:00|1891.17|1890.37|1891.11|1890.61|1891.44|1890.8|1890.8|1890.23|687
1602053700000|2020-10-07 06:55:00|1891.1|1890.6|1894.62|1894.12|1894.8|1894.23|1890.85|1890.25|1138
1602054000000|2020-10-07 07:00:00|1894.57|1894.07|1894.64|1894.14|1895.83|1895.22|1893.91|1893.41|1152
1602054300000|2020-10-07 07:05:00|1894.61|1894.11|1894.98|1894.48|1896.39|1895.89|1894.61|1894.11|1112
1602054600000|2020-10-07 07:10:00|1894.97|1894.47|1896.2|1895.7|1896.8|1896.3|1894.78|1894.28|1151
1602054900000|2020-10-07 07:15:00|1896.18|1895.68|1897.87|1897.37|1898.32|1897.78|1895.76|1895.11|1111
1602055200000|2020-10-07 07:20:00|1897.85|1897.35|1896.38|1895.88|1898.12|1897.51|1895.64|1894.97|1111
1602055500000|2020-10-07 07:25:00|1896.4|1895.9|1894.93|1894.43|1897.78|1897.2|1894.84|1894.34|1136
1602055800000|2020-10-07 07:30:00|1894.91|1894.41|1893.2|1892.7|1895.29|1894.68|1893.07|1892.56|1243
1602056100000|2020-10-07 07:35:00|1893.18|1892.68|1892.22|1891.72|1893.78|1893.17|1892.22|1891.58|1136
1602056400000|2020-10-07 07:40:00|1892.24|1891.74|1890.52|1890.02|1892.47|1891.83|1890.24|1889.63|1189
1602056700000|2020-10-07 07:45:00|1890.51|1890.01|1891.71|1891.21|1892|1891.35|1890.04|1889.39|1127
1602057000000|2020-10-07 07:50:00|1891.72|1891.22|1892.39|1891.89|1892.58|1891.95|1891.45|1890.81|923
1602057300000|2020-10-07 07:55:00|1892.36|1891.86|1893.23|1892.73|1893.39|1892.74|1892.31|1891.66|899
1602057600000|2020-10-07 08:00:00|1893.24|1892.74|1894.99|1894.49|1895.31|1894.69|1892.86|1892.23|1043
1602057900000|2020-10-07 08:05:00|1894.98|1894.48|1893.97|1893.17|1895.1|1894.54|1893.16|1892.66|1056
1602058200000|2020-10-07 08:10:00|1893.98|1893.18|1893.39|1892.89|1894.19|1893.52|1893.37|1892.8|956
1602058500000|2020-10-07 08:15:00|1893.38|1892.88|1892.69|1892.19|1893.44|1892.94|1892.52|1892|929
1602058800000|2020-10-07 08:20:00|1892.68|1892.18|1893.83|1893.33|1894.08|1893.4|1892.3|1891.79|998
1602059100000|2020-10-07 08:25:00|1893.84|1893.34|1892.45|1891.95|1893.88|1893.34|1892.28|1891.6|806
1602059400000|2020-10-07 08:30:00|1892.44|1891.94|1892.06|1891.56|1893.11|1892.49|1891.92|1891.33|765
1602059700000|2020-10-07 08:35:00|1892.08|1891.58|1890.62|1890.12|1892.14|1891.64|1890.61|1889.97|974
1602060000000|2020-10-07 08:40:00|1890.64|1890.14|1889.9|1889.4|1890.83|1890.24|1889.8|1889.3|826
1602060300000|2020-10-07 08:45:00|1889.93|1889.43|1891.21|1890.71|1891.74|1891.2|1889.65|1889.05|912
1602060600000|2020-10-07 08:50:00|1891.19|1890.69|1890.65|1890.15|1892.29|1891.69|1890.57|1890|856
1602060900000|2020-10-07 08:55:00|1890.66|1890.16|1890.28|1889.78|1890.99|1890.37|1890.01|1889.51|732
1602061200000|2020-10-07 09:00:00|1890.22|1889.72|1889.91|1889.41|1890.45|1889.86|1889.76|1889.15|848
1602061500000|2020-10-07 09:05:00|1889.9|1889.4|1889|1888.5|1889.92|1889.4|1888.63|1888.13|882
1602061800000|2020-10-07 09:10:00|1889.01|1888.51|1889.04|1888.54|1889.39|1888.8|1888.84|1888.21|592
1602062100000|2020-10-07 09:15:00|1889.05|1888.55|1888.62|1888.12|1889.64|1889.14|1888.55|1887.97|743
1602062400000|2020-10-07 09:20:00|1888.61|1888.11|1887.7|1887.2|1888.78|1888.11|1887.6|1887.06|732
1602062700000|2020-10-07 09:25:00|1887.69|1887.19|1887.87|1887.37|1888.37|1887.73|1887.45|1886.79|798
1602063000000|2020-10-07 09:30:00|1887.86|1887.36|1888.51|1887.71|1888.79|1888.15|1886.94|1886.36|1092
1602063300000|2020-10-07 09:35:00|1888.52|1887.72|1889.92|1889.42|1890.28|1889.63|1888.41|1887.7|959
1602063600000|2020-10-07 09:40:00|1889.89|1889.39|1890.7|1889.9|1890.74|1890.14|1889.53|1888.94|800
1602063900000|2020-10-07 09:45:00|1890.52|1890.02|1890.23|1889.73|1890.85|1890.2|1889.9|1889.32|773
1602064200000|2020-10-07 09:50:00|1890.38|1889.58|1888.49|1887.99|1890.48|1889.85|1888.48|1887.98|729
1602064500000|2020-10-07 09:55:00|1888.5|1888|1888.61|1888.11|1889.37|1888.83|1888.32|1887.76|787
1602064800000|2020-10-07 10:00:00|1888.51|1888.01|1889.1|1888.3|1889.15|1888.44|1886.81|1886.29|921
1602065100000|2020-10-07 10:05:00|1889.11|1888.31|1888.89|1888.39|1889.44|1888.84|1887.99|1887.37|839
1602065400000|2020-10-07 10:10:00|1888.91|1888.41|1888.44|1887.64|1889.4|1888.75|1888.3|1887.64|694
1602065700000|2020-10-07 10:15:00|1888.43|1887.63|1888.97|1888.47|1889.1|1888.49|1887.33|1886.75|695
1602066000000|2020-10-07 10:20:00|1888.95|1888.45|1889.03|1888.23|1889.14|1888.52|1888.65|1887.95|507
1602066300000|2020-10-07 10:25:00|1888.88|1888.38|1888.97|1888.17|1889.06|1888.43|1888.3|1887.67|622
1602066600000|2020-10-07 10:30:00|1888.98|1888.18|1888.02|1887.52|1889.03|1888.4|1888.01|1887.37|567
1602066900000|2020-10-07 10:35:00|1888.04|1887.54|1889.49|1888.99|1889.49|1888.99|1887.78|1887.15|704
1602067200000|2020-10-07 10:40:00|1889.48|1888.98|1888.15|1887.35|1889.76|1889.13|1887.37|1886.81|770
1602067500000|2020-10-07 10:45:00|1888.14|1887.34|1887.07|1886.57|1888.22|1887.59|1886.92|1886.34|577
1602067800000|2020-10-07 10:50:00|1887.08|1886.58|1887.66|1887.16|1888|1887.5|1887|1886.36|728
1602068100000|2020-10-07 10:55:00|1887.63|1887.13|1886.06|1885.56|1887.97|1887.39|1885.74|1885.15|1050
1602068400000|2020-10-07 11:00:00|1886.05|1885.55|1887.11|1886.31|1888.42|1887.72|1885.69|1885.19|1097
1602068700000|2020-10-07 11:05:00|1887.12|1886.32|1883.81|1883.01|1887.12|1886.42|1883.37|1882.87|1118
1602069000000|2020-10-07 11:10:00|1883.69|1883.19|1883.84|1883.34|1885.32|1884.72|1883.07|1882.27|1175
1602069300000|2020-10-07 11:15:00|1883.9|1883.4|1885.26|1884.76|1885.4|1884.77|1883.27|1882.69|1146
1602069600000|2020-10-07 11:20:00|1885.27|1884.77|1885.47|1884.97|1885.85|1885.35|1884.69|1884.06|918
1602069900000|2020-10-07 11:25:00|1885.48|1884.98|1885.64|1885.14|1886.27|1885.6|1885.21|1884.69|906
1602070200000|2020-10-07 11:30:00|1885.59|1885.09|1885.54|1885.04|1886.08|1885.46|1885.23|1884.7|795
1602070500000|2020-10-07 11:35:00|1885.55|1885.05|1886.2|1885.7|1886.34|1885.76|1885.35|1884.76|813
1602070800000|2020-10-07 11:40:00|1886.35|1885.55|1886.98|1886.48|1887.4|1886.74|1886.12|1885.55|764
1602071100000|2020-10-07 11:45:00|1887.1|1886.3|1886.68|1886.18|1887.75|1887.25|1886.64|1886.02|844
1602071400000|2020-10-07 11:50:00|1886.69|1886.19|1887.26|1886.76|1887.46|1886.86|1885.91|1885.32|889
1602071700000|2020-10-07 11:55:00|1887.25|1886.75|1888.9|1888.4|1889.42|1888.77|1887.23|1886.6|1073
1602072000000|2020-10-07 12:00:00|1888.91|1888.41|1888.05|1887.55|1889.32|1888.67|1887.32|1886.78|1175
1602072300000|2020-10-07 12:05:00|1887.96|1887.46|1889.18|1888.68|1889.44|1888.91|1887.84|1887.21|822
1602072600000|2020-10-07 12:10:00|1889.16|1888.66|1890.32|1889.82|1891.03|1890.53|1889.05|1888.55|1151
1602072900000|2020-10-07 12:15:00|1890.33|1889.83|1890.06|1889.56|1890.85|1890.31|1889.56|1888.94|968
1602073200000|2020-10-07 12:20:00|1890.07|1889.57|1888.03|1887.53|1890.12|1889.62|1887.87|1887.37|1078
1602073500000|2020-10-07 12:25:00|1888.04|1887.54|1887.1|1886.6|1888.96|1888.36|1886.51|1886|1223
1602073800000|2020-10-07 12:30:00|1887.08|1886.58|1888.41|1887.91|1889.17|1888.58|1887.01|1886.51|1114
1602074100000|2020-10-07 12:35:00|1888.39|1887.89|1890.07|1889.57|1890.22|1889.71|1887.46|1886.85|980
1602074400000|2020-10-07 12:40:00|1890.08|1889.58|1892.09|1891.59|1892.12|1891.62|1889.57|1888.92|1174
1602074700000|2020-10-07 12:45:00|1892.11|1891.61|1891.24|1890.74|1892.27|1891.77|1890.2|1889.6|1172
1602075000000|2020-10-07 12:50:00|1891.19|1890.69|1891.64|1890.84|1892.09|1891.48|1890.35|1889.71|1069
1602075300000|2020-10-07 12:55:00|1891.69|1890.89|1890.11|1889.61|1891.95|1891.32|1889.65|1889.1|1207
1602075600000|2020-10-07 13:00:00|1890.1|1889.6|1888.53|1887.73|1890.91|1890.29|1888.36|1887.7|1227
1602075900000|2020-10-07 13:05:00|1888.55|1887.75|1889.34|1888.84|1889.55|1888.9|1888.16|1887.48|1123
1602076200000|2020-10-07 13:10:00|1889.37|1888.87|1888.99|1888.49|1889.88|1889.25|1888.82|1888.17|991
1602076500000|2020-10-07 13:15:00|1889|1888.5|1888.03|1887.53|1889.83|1889.15|1886.9|1886.1|1310
1602076800000|2020-10-07 13:20:00|1888.05|1887.55|1885.54|1884.74|1888.24|1887.6|1884.03|1883.23|1494
1602077100000|2020-10-07 13:25:00|1885.69|1884.89|1886.58|1885.78|1886.82|1886.2|1885.31|1884.61|1072
1602077400000|2020-10-07 13:30:00|1886.52|1885.72|1888.47|1887.67|1890.19|1889.39|1886.17|1885.37|1738
1602077700000|2020-10-07 13:35:00|1888.5|1887.7|1885.5|1884.7|1888.73|1887.93|1883.89|1883.09|1717
1602078000000|2020-10-07 13:40:00|1885.54|1884.74|1885.56|1884.76|1887.91|1887.11|1885.32|1884.52|1498
1602078300000|2020-10-07 13:45:00|1885.6|1884.8|1888.59|1887.79|1888.71|1887.91|1884.95|1884.32|1619
1602078600000|2020-10-07 13:50:00|1888.63|1887.83|1889.77|1888.97|1890.03|1889.23|1887.72|1886.92|1489
1602078900000|2020-10-07 13:55:00|1889.75|1888.95|1883.75|1882.95|1889.87|1889.07|1883.65|1882.85|1610
1602079200000|2020-10-07 14:00:00|1883.77|1882.97|1884.24|1883.44|1885.56|1884.76|1883.1|1882.3|1669
1602079500000|2020-10-07 14:05:00|1884.22|1883.42|1885.11|1884.31|1885.91|1885.11|1883.95|1883.15|1533
1602079800000|2020-10-07 14:10:00|1885.15|1884.35|1880.36|1879.56|1885.33|1884.53|1880.23|1879.43|1684
1602080100000|2020-10-07 14:15:00|1880.25|1879.75|1881.6|1880.8|1882.17|1881.37|1879.65|1878.85|1750
1602080400000|2020-10-07 14:20:00|1881.57|1880.77|1883.86|1883.06|1884.5|1883.7|1880.9|1880.22|1598
1602080700000|2020-10-07 14:25:00|1883.79|1882.99|1884.3|1883.5|1884.95|1884.29|1883.24|1882.58|1526
1602081000000|2020-10-07 14:30:00|1884.24|1883.44|1885.61|1884.81|1886.17|1885.42|1882.88|1882.1|1587
1602081300000|2020-10-07 14:35:00|1885.62|1884.82|1884.34|1883.54|1885.62|1884.82|1883.05|1882.38|1275
1602081600000|2020-10-07 14:40:00|1884.3|1883.8|1883.97|1883.17|1885.22|1884.56|1883.23|1882.58|1438
1602081900000|2020-10-07 14:45:00|1883.99|1883.19|1883.66|1882.86|1884.03|1883.44|1881.88|1881.3|1416
1602082200000|2020-10-07 14:50:00|1883.63|1882.83|1883.79|1883.29|1884.77|1884.05|1883.44|1882.82|1311
1602082500000|2020-10-07 14:55:00|1883.77|1883.27|1884.23|1883.43|1884.54|1883.84|1882.5|1881.7|1517
1602082800000|2020-10-07 15:00:00|1884.27|1883.47|1887.19|1886.39|1887.9|1887.1|1883.97|1883.24|1798
1602083100000|2020-10-07 15:05:00|1887.2|1886.4|1887.92|1887.12|1887.99|1887.38|1886.55|1885.77|1445
1602083400000|2020-10-07 15:10:00|1887.9|1887.1|1884.81|1884.31|1888.27|1887.68|1883.83|1883.19|1497
1602083700000|2020-10-07 15:15:00|1884.74|1884.24|1886.03|1885.23|1886.52|1885.72|1884.24|1883.54|1320
1602084000000|2020-10-07 15:20:00|1886.19|1885.39|1887.4|1886.6|1887.48|1886.68|1885.58|1885.08|1309
1602084300000|2020-10-07 15:25:00|1887.41|1886.61|1887.07|1886.57|1887.56|1886.91|1885.39|1884.78|1377
1602084600000|2020-10-07 15:30:00|1887.05|1886.55|1888.7|1887.9|1889.17|1888.37|1886.28|1885.62|1307
1602084900000|2020-10-07 15:35:00|1888.73|1887.93|1888.21|1887.41|1889.21|1888.41|1887.81|1887.03|1446
1602085200000|2020-10-07 15:40:00|1888.22|1887.42|1888.54|1887.74|1889.01|1888.21|1887.65|1887.07|1357
1602085500000|2020-10-07 15:45:00|1888.62|1887.82|1888.48|1887.68|1889.03|1888.39|1887.95|1887.15|1202
1602085800000|2020-10-07 15:50:00|1888.5|1887.7|1886.77|1885.97|1888.97|1888.17|1885.99|1885.19|1186
1602086100000|2020-10-07 15:55:00|1886.69|1885.89|1886.23|1885.43|1887.12|1886.32|1885.85|1885.05|1208
1602086400000|2020-10-07 16:00:00|1886.22|1885.42|1884.76|1883.96|1886.33|1885.53|1884.54|1883.79|1238
1602086700000|2020-10-07 16:05:00|1884.77|1883.97|1885.71|1884.91|1885.72|1884.92|1883.86|1883.06|880
1602087000000|2020-10-07 16:10:00|1885.7|1884.9|1884.05|1883.25|1885.7|1884.9|1883.27|1882.47|1052
1602087300000|2020-10-07 16:15:00|1884.03|1883.23|1884.07|1883.57|1884.59|1883.79|1883.37|1882.57|955
1602087600000|2020-10-07 16:20:00|1884.02|1883.52|1885.18|1884.38|1885.27|1884.48|1883.76|1883.14|944
1602087900000|2020-10-07 16:25:00|1885.23|1884.43|1883.4|1882.6|1885.78|1885.06|1881.32|1880.52|1505
1602088200000|2020-10-07 16:30:00|1883.39|1882.59|1884.33|1883.53|1884.74|1883.99|1882.67|1881.87|1101
1602088500000|2020-10-07 16:35:00|1884.34|1883.54|1885.28|1884.48|1885.48|1884.68|1884.26|1883.46|958
1602088800000|2020-10-07 16:40:00|1885.29|1884.49|1885.1|1884.3|1885.69|1884.89|1884.7|1883.9|845
1602089100000|2020-10-07 16:45:00|1885.09|1884.29|1886.32|1885.52|1886.59|1885.79|1885|1884.2|1067
1602089400000|2020-10-07 16:50:00|1886.25|1885.45|1887.26|1886.46|1887.68|1886.88|1885.84|1885.17|989
1602089700000|2020-10-07 16:55:00|1887.16|1886.36|1886.99|1886.19|1887.68|1886.88|1886.41|1885.61|989
1602090000000|2020-10-07 17:00:00|1886.93|1886.13|1887.19|1886.39|1887.71|1886.91|1886.3|1885.5|983
1602090300000|2020-10-07 17:05:00|1887.25|1886.45|1887.25|1886.45|1887.42|1886.75|1885.94|1885.29|903
1602090600000|2020-10-07 17:10:00|1887.27|1886.47|1887.89|1887.09|1888.03|1887.38|1887.01|1886.33|984
1602090900000|2020-10-07 17:15:00|1887.86|1887.06|1886.91|1886.11|1888.09|1887.32|1886.69|1886.05|841
1602091200000|2020-10-07 17:20:00|1886.92|1886.12|1887.65|1886.85|1887.78|1886.98|1886.06|1885.42|831
1602091500000|2020-10-07 17:25:00|1887.64|1886.84|1888.54|1887.74|1888.68|1887.88|1887.31|1886.53|1089
1602091800000|2020-10-07 17:30:00|1888.59|1887.79|1888.18|1887.38|1889.29|1888.49|1887.77|1886.97|1166
1602092100000|2020-10-07 17:35:00|1888.26|1887.46|1888.05|1887.25|1888.28|1887.48|1887.59|1886.79|779
1602092400000|2020-10-07 17:40:00|1888.09|1887.29|1888.24|1887.44|1888.38|1887.58|1887.46|1886.8|643
1602092700000|2020-10-07 17:45:00|1888.28|1887.48|1887.58|1886.78|1888.33|1887.64|1886.94|1886.23|866
1602093000000|2020-10-07 17:50:00|1887.59|1886.79|1887.25|1886.45|1887.94|1887.14|1886.52|1885.82|773
1602093300000|2020-10-07 17:55:00|1887.23|1886.43|1885.75|1884.95|1887.78|1886.98|1885.39|1884.08|771
1602093600000|2020-10-07 18:00:00|1885.64|1884.84|1886.95|1886.15|1887.67|1886.87|1885.47|1882.8|990
1602093900000|2020-10-07 18:05:00|1886.94|1886.14|1887.21|1886.41|1887.58|1886.78|1886.43|1885.77|925
1602094200000|2020-10-07 18:10:00|1887.23|1886.43|1886.74|1885.94|1887.41|1886.61|1886.05|1885.25|945
1602094500000|2020-10-07 18:15:00|1886.73|1885.93|1888.19|1887.39|1888.3|1887.61|1886.12|1885.49|851
1602094800000|2020-10-07 18:20:00|1888.2|1887.4|1886.73|1885.93|1888.2|1887.4|1886.72|1885.92|867
1602095100000|2020-10-07 18:25:00|1886.74|1885.94|1886.52|1885.72|1887.12|1886.37|1886.03|1885.24|863
1602095400000|2020-10-07 18:30:00|1886.53|1885.73|1887.04|1886.24|1887.08|1886.4|1886.3|1885.64|685
1602095700000|2020-10-07 18:35:00|1887.07|1886.27|1887.33|1886.53|1887.38|1886.58|1886.52|1885.81|696
1602096000000|2020-10-07 18:40:00|1887.37|1886.57|1887.21|1886.41|1887.55|1886.75|1886.05|1885.25|663
1602096300000|2020-10-07 18:45:00|1887.26|1886.46|1887.73|1886.93|1887.97|1887.17|1887.26|1886.46|590
1602096600000|2020-10-07 18:50:00|1887.72|1886.92|1887.33|1886.53|1888|1887.2|1887.32|1886.52|658
1602096900000|2020-10-07 18:55:00|1887.32|1886.52|1886.11|1885.31|1887.7|1886.9|1886.06|1885.26|689
1602097200000|2020-10-07 19:00:00|1886.09|1885.29|1887.11|1886.31|1887.57|1886.77|1885.76|1884.96|782
1602097500000|2020-10-07 19:05:00|1887.12|1886.32|1887.2|1886.4|1887.38|1886.58|1886.61|1885.81|658
1602097800000|2020-10-07 19:10:00|1887.23|1886.43|1886.76|1885.96|1887.41|1886.61|1886.72|1885.92|706
1602098100000|2020-10-07 19:15:00|1886.74|1885.94|1886.12|1885.32|1887.3|1886.65|1885.84|1885.05|682
1602098400000|2020-10-07 19:20:00|1886.14|1885.34|1886.32|1885.52|1886.51|1885.72|1885.91|1885.26|568
1602098700000|2020-10-07 19:25:00|1886.33|1885.53|1886.12|1885.32|1886.56|1885.87|1886.06|1885.28|613
1602099000000|2020-10-07 19:30:00|1886.14|1885.34|1886.33|1885.53|1886.87|1886.07|1886.06|1885.31|710
1602099300000|2020-10-07 19:35:00|1886.32|1885.52|1886.39|1885.59|1886.73|1885.96|1886.16|1885.37|631
1602099600000|2020-10-07 19:40:00|1886.4|1885.6|1885.89|1885.09|1886.44|1885.64|1885.61|1884.94|789
1602099900000|2020-10-07 19:45:00|1885.86|1885.06|1886.65|1885.85|1886.75|1885.95|1885.84|1885.05|789
1602100200000|2020-10-07 19:50:00|1886.68|1885.88|1887.27|1886.77|1887.33|1886.79|1886.42|1885.62|646
1602100500000|2020-10-07 19:55:00|1887.28|1886.78|1887.54|1886.74|1888.21|1887.41|1887.2|1886.54|741
1602100800000|2020-10-07 20:00:00|1887.64|1886.84|1887.88|1887.08|1888.04|1887.24|1887.22|1886.42|402
1602101100000|2020-10-07 20:05:00|1887.85|1887.05|1887.68|1886.88|1888.28|1887.48|1887.09|1886.44|353
1602101400000|2020-10-07 20:10:00|1887.65|1886.85|1887.32|1886.52|1887.74|1886.94|1887.24|1886.44|196
1602101700000|2020-10-07 20:15:00|1887.27|1886.47|1887.48|1886.68|1887.66|1886.86|1887.27|1886.47|204
1602102000000|2020-10-07 20:20:00|1887.47|1886.67|1888.14|1887.34|1888.39|1887.59|1887.43|1886.63|192
1602102300000|2020-10-07 20:25:00|1888.08|1887.28|1888.66|1887.86|1888.92|1888.12|1888.08|1887.28|228
1602102600000|2020-10-07 20:30:00|1888.64|1887.84|1888.68|1887.88|1888.77|1887.97|1888.34|1887.54|284
1602102900000|2020-10-07 20:35:00|1888.67|1887.87|1888.54|1887.74|1888.78|1887.98|1888.49|1887.69|191
1602103200000|2020-10-07 20:40:00|1888.55|1887.75|1889.06|1888.26|1889.34|1888.54|1888.53|1887.73|214
1602103500000|2020-10-07 20:45:00|1889.07|1888.27|1888.13|1887.33|1889.07|1888.27|1888.09|1887.29|338
1602103800000|2020-10-07 20:50:00|1888.11|1887.31|1888.26|1887.46|1888.67|1887.87|1886.71|1885.91|407
1602104100000|2020-10-07 20:55:00|1888.19|1887.39|1887.57|1886.77|1889.4|1887.75|1887.47|1886.02|574
1602108000000|2020-10-07 22:00:00|1888.25|1887.45|1887.99|1887.19|1889.99|1887.52|1887.41|1886.16|331
1602108300000|2020-10-07 22:05:00|1887.97|1887.17|1887.96|1887.16|1888.3|1887.5|1887.87|1887.07|252
1602108600000|2020-10-07 22:10:00|1888|1887.2|1888.04|1887.24|1888.14|1887.34|1887.57|1886.77|280
1602108900000|2020-10-07 22:15:00|1888.03|1887.23|1888.25|1887.45|1888.63|1887.83|1887.96|1887.16|345
1602109200000|2020-10-07 22:20:00|1888.22|1887.42|1888.42|1887.62|1888.48|1887.68|1887.86|1887.06|310
1602109500000|2020-10-07 22:25:00|1888.4|1887.6|1888.1|1887.3|1888.42|1887.62|1888|1887.2|155
1602109800000|2020-10-07 22:30:00|1888.06|1887.26|1887.92|1887.12|1888.17|1887.37|1887.88|1887.08|172
1602110100000|2020-10-07 22:35:00|1887.99|1887.19|1887.93|1887.13|1888.05|1887.37|1887.74|1886.98|166
1602110400000|2020-10-07 22:40:00|1887.94|1887.14|1887.96|1887.16|1888.3|1887.5|1887.72|1886.92|207
1602110700000|2020-10-07 22:45:00|1887.95|1887.15|1888.06|1887.26|1888.15|1887.35|1887.95|1887.15|146
1602111000000|2020-10-07 22:50:00|1888.09|1887.29|1888.06|1887.26|1888.84|1888.04|1887.94|1887.14|228
1602111300000|2020-10-07 22:55:00|1888.05|1887.25|1887.99|1887.19|1888.32|1887.52|1887.87|1887.11|207
1602111600000|2020-10-07 23:00:00|1888|1887.2|1887.75|1886.95|1888.11|1887.31|1887.56|1886.81|242
1602111900000|2020-10-07 23:05:00|1887.74|1886.94|1887.88|1887.08|1888.01|1887.21|1887.67|1886.87|144
1602112200000|2020-10-07 23:10:00|1887.87|1887.07|1887.55|1886.75|1888.01|1887.21|1887.28|1886.63|170
1602112500000|2020-10-07 23:15:00|1887.49|1886.69|1887.48|1886.68|1887.7|1886.9|1887.43|1886.63|197
1602112800000|2020-10-07 23:20:00|1887.49|1886.69|1887.57|1886.77|1888.02|1887.22|1887.33|1886.69|240
1602113100000|2020-10-07 23:25:00|1887.56|1886.76|1887.52|1886.72|1887.81|1887.04|1887.23|1886.52|291
1602113400000|2020-10-07 23:30:00|1887.51|1886.71|1887.57|1886.77|1887.79|1886.99|1887.12|1886.48|208
1602113700000|2020-10-07 23:35:00|1887.6|1886.8|1888|1887.2|1888.18|1887.38|1887.6|1886.8|192
1602114000000|2020-10-07 23:40:00|1888.01|1887.21|1887.96|1887.16|1888.06|1887.26|1887.4|1886.75|201
1602114300000|2020-10-07 23:45:00|1888|1887.2|1888.32|1887.52|1888.61|1887.81|1887.66|1886.86|263
1602114600000|2020-10-07 23:50:00|1888.31|1887.51|1887.8|1887|1888.36|1887.56|1887.7|1886.9|214
1602114900000|2020-10-07 23:55:00|1887.81|1887.01|1887.52|1886.72|1887.82|1887.02|1887.36|1886.56|227
1602115200000|2020-10-08 00:00:00|1887.51|1886.71|1885.59|1884.79|1887.51|1886.71|1885.54|1884.74|714
1602115500000|2020-10-08 00:05:00|1885.6|1884.8|1885.85|1885.05|1886.22|1885.42|1884.81|1884.01|532
1602115800000|2020-10-08 00:10:00|1885.88|1885.08|1886.54|1885.74|1886.6|1885.8|1885.53|1884.73|404
1602116100000|2020-10-08 00:15:00|1886.52|1885.72|1886.69|1885.89|1886.9|1886.1|1886.19|1885.39|439
1602116400000|2020-10-08 00:20:00|1886.7|1885.9|1886.81|1886.01|1886.98|1886.18|1886.48|1885.68|373
1602116700000|2020-10-08 00:25:00|1886.82|1886.02|1886.63|1885.83|1886.83|1886.03|1886.14|1885.34|334
1602117000000|2020-10-08 00:30:00|1886.7|1885.9|1886.58|1885.78|1886.75|1885.95|1886.29|1885.49|447
1602117300000|2020-10-08 00:35:00|1886.56|1885.76|1885.92|1885.12|1886.68|1885.88|1885.68|1884.88|497
1602117600000|2020-10-08 00:40:00|1885.93|1885.13|1886.4|1885.6|1886.53|1885.73|1885.74|1884.94|340
1602117900000|2020-10-08 00:45:00|1886.39|1885.59|1887.08|1886.28|1887.2|1886.4|1886.06|1885.26|426
1602118200000|2020-10-08 00:50:00|1887.1|1886.3|1887.08|1886.28|1887.59|1886.79|1886.76|1885.96|599
1602118500000|2020-10-08 00:55:00|1887.11|1886.31|1886.88|1886.08|1887.21|1886.41|1886.43|1885.63|500
1602118800000|2020-10-08 01:00:00|1886.87|1886.07|1887.01|1886.21|1887.56|1886.76|1886.6|1885.8|469
1602119100000|2020-10-08 01:05:00|1886.98|1886.18|1887.61|1886.81|1887.65|1886.85|1886.84|1886.04|373
1602119400000|2020-10-08 01:10:00|1887.6|1886.8|1886.79|1885.99|1887.73|1886.93|1886.5|1885.7|479
1602119700000|2020-10-08 01:15:00|1886.83|1886.03|1885.92|1885.12|1886.85|1886.05|1885.41|1884.61|636
1602120000000|2020-10-08 01:20:00|1885.93|1885.13|1885.63|1884.83|1886.25|1885.45|1885.49|1884.69|465
1602120300000|2020-10-08 01:25:00|1885.64|1884.84|1885.12|1884.32|1885.9|1885.1|1884.9|1884.1|533
1602120600000|2020-10-08 01:30:00|1885.13|1884.33|1885.24|1884.44|1885.28|1884.48|1884.26|1883.46|681
1602120900000|2020-10-08 01:35:00|1885.27|1884.47|1887.03|1886.23|1887.22|1886.42|1885.22|1884.42|646
1602121200000|2020-10-08 01:40:00|1886.99|1886.19|1886.85|1886.05|1887.24|1886.44|1886.52|1885.72|604
1602121500000|2020-10-08 01:45:00|1886.87|1886.07|1887.61|1886.81|1887.88|1887.08|1886.66|1885.86|695
1602121800000|2020-10-08 01:50:00|1887.62|1886.82|1888.35|1887.55|1888.85|1888.05|1887.46|1886.66|585
1602122100000|2020-10-08 01:55:00|1888.36|1887.56|1888.92|1888.12|1889.73|1888.93|1888.25|1887.45|778
1602122400000|2020-10-08 02:00:00|1888.88|1888.08|1888.16|1887.36|1889.07|1888.27|1888.16|1887.36|583
1602122700000|2020-10-08 02:05:00|1888.14|1887.34|1887.88|1887.08|1888.28|1887.63|1887.54|1886.74|513
1602123000000|2020-10-08 02:10:00|1887.87|1887.07|1887.61|1886.81|1888.16|1887.36|1887.46|1886.66|401
1602123300000|2020-10-08 02:15:00|1887.6|1886.8|1887.36|1886.56|1887.63|1886.83|1887|1886.35|315
1602123600000|2020-10-08 02:20:00|1887.38|1886.58|1887.55|1886.75|1887.59|1886.79|1886.96|1886.16|385
1602123900000|2020-10-08 02:25:00|1887.49|1886.69|1887.32|1886.52|1887.81|1887.01|1887.08|1886.28|468
1602124200000|2020-10-08 02:30:00|1887.33|1886.53|1887.54|1886.74|1887.59|1886.79|1886.83|1886.05|438
1602124500000|2020-10-08 02:35:00|1887.53|1886.73|1887.95|1887.15|1887.98|1887.19|1887.13|1886.33|320
1602124800000|2020-10-08 02:40:00|1887.96|1887.16|1887.2|1886.4|1888.1|1887.3|1887.16|1886.36|360
1602125100000|2020-10-08 02:45:00|1887.21|1886.41|1886.52|1885.72|1887.21|1886.41|1886.01|1885.51|429
1602125400000|2020-10-08 02:50:00|1886.53|1885.73|1887.85|1887.05|1887.88|1887.08|1886.41|1885.61|388
1602125700000|2020-10-08 02:55:00|1887.84|1887.04|1887.96|1887.16|1888.13|1887.33|1887.65|1886.85|395
1602126000000|2020-10-08 03:00:00|1887.97|1887.17|1887.67|1886.87|1888.12|1887.32|1887.51|1886.71|385
1602126300000|2020-10-08 03:05:00|1887.66|1886.86|1887.2|1886.4|1887.66|1886.86|1887.1|1886.3|285
1602126600000|2020-10-08 03:10:00|1887.21|1886.41|1886.82|1886.02|1887.47|1886.67|1886.79|1885.99|271
1602126900000|2020-10-08 03:15:00|1886.85|1886.05|1886.7|1885.9|1887.11|1886.31|1886.62|1885.82|280
1602127200000|2020-10-08 03:20:00|1886.69|1885.89|1886.47|1885.67|1886.94|1886.14|1886.23|1885.61|306
1602127500000|2020-10-08 03:25:00|1886.48|1885.68|1884.96|1884.16|1886.64|1885.84|1884.88|1884.08|387
1602127800000|2020-10-08 03:30:00|1884.92|1884.12|1884.73|1883.93|1885.05|1884.31|1883.9|1883.1|645
1602128100000|2020-10-08 03:35:00|1884.72|1883.92|1884.97|1884.17|1885.32|1884.52|1884.6|1883.8|487
1602128400000|2020-10-08 03:40:00|1884.99|1884.19|1885.41|1884.61|1885.46|1884.66|1884.88|1884.08|352
1602128700000|2020-10-08 03:45:00|1885.38|1884.58|1885.68|1884.88|1885.68|1884.88|1884.54|1883.74|385
1602129000000|2020-10-08 03:50:00|1885.6|1884.8|1885.92|1885.12|1885.99|1885.19|1885.53|1884.73|438
1602129300000|2020-10-08 03:55:00|1885.89|1885.09|1885.74|1884.94|1885.98|1885.28|1885.2|1884.47|416
1602129600000|2020-10-08 04:00:00|1885.79|1884.99|1885.36|1884.56|1885.88|1885.17|1885.21|1884.51|476
1602129900000|2020-10-08 04:05:00|1885.37|1884.57|1885.14|1884.34|1885.48|1884.68|1884.76|1884.04|426
1602130200000|2020-10-08 04:10:00|1885.12|1884.32|1885.35|1884.55|1885.36|1884.56|1884.94|1884.14|275
1602130500000|2020-10-08 04:15:00|1885.36|1884.56|1885.8|1885|1885.98|1885.18|1885.02|1884.22|318
1602130800000|2020-10-08 04:20:00|1885.79|1884.99|1885.8|1885|1885.91|1885.11|1885.51|1884.71|255
1602131100000|2020-10-08 04:25:00|1885.79|1884.99|1886.05|1885.25|1886.09|1885.29|1885.77|1884.97|238
1602131400000|2020-10-08 04:30:00|1886.06|1885.26|1885.21|1884.41|1886.1|1885.3|1885.21|1884.41|367
1602131700000|2020-10-08 04:35:00|1885.22|1884.42|1885.67|1884.87|1886.03|1885.23|1885.14|1884.34|347
1602132000000|2020-10-08 04:40:00|1885.68|1884.88|1885.55|1884.75|1885.71|1884.91|1885.48|1884.68|188
1602132300000|2020-10-08 04:45:00|1885.54|1884.74|1886.17|1885.37|1886.24|1885.44|1885.54|1884.74|202
1602132600000|2020-10-08 04:50:00|1886.18|1885.38|1886.51|1885.71|1886.53|1885.73|1886.12|1885.32|263
1602132900000|2020-10-08 04:55:00|1886.49|1885.69|1886.07|1885.27|1886.79|1885.99|1885.94|1885.24|266
1602133200000|2020-10-08 05:00:00|1886.06|1885.26|1887.28|1886.48|1887.35|1886.55|1886.06|1885.26|319
1602133500000|2020-10-08 05:05:00|1887.27|1886.47|1887.16|1886.36|1887.37|1886.57|1887.09|1886.29|260
1602133800000|2020-10-08 05:10:00|1887.15|1886.35|1887.73|1886.93|1888.01|1887.21|1887.1|1886.3|358
1602134100000|2020-10-08 05:15:00|1887.83|1887.03|1889.11|1888.31|1889.25|1888.56|1887.68|1886.91|493
1602134400000|2020-10-08 05:20:00|1889.07|1888.27|1889.16|1888.36|1889.49|1888.69|1889.04|1888.24|505
1602134700000|2020-10-08 05:25:00|1889.17|1888.37|1889.12|1888.32|1889.68|1888.88|1888.31|1887.64|595
1602135000000|2020-10-08 05:30:00|1889.11|1888.31|1889.78|1888.98|1890.03|1889.23|1889.11|1888.31|495
1602135300000|2020-10-08 05:35:00|1889.76|1888.96|1890.31|1889.51|1890.8|1890|1889.65|1888.85|632
1602135600000|2020-10-08 05:40:00|1890.32|1889.52|1889.63|1888.83|1890.69|1889.99|1889.58|1888.78|425
1602135900000|2020-10-08 05:45:00|1889.66|1888.86|1889.42|1888.92|1889.87|1889.21|1889.29|1888.59|463
1602136200000|2020-10-08 05:50:00|1889.41|1888.91|1889.61|1889.11|1890.21|1889.61|1889.35|1888.69|649
1602136500000|2020-10-08 05:55:00|1889.66|1889.16|1889.26|1888.46|1889.81|1889.16|1888.98|1888.35|516
1602136800000|2020-10-08 06:00:00|1889.23|1888.43|1889.15|1888.35|1890.41|1889.75|1888.4|1887.71|880
1602137100000|2020-10-08 06:05:00|1889.11|1888.31|1887.98|1887.18|1889.35|1888.55|1887.7|1887.06|917
1602137400000|2020-10-08 06:10:00|1887.97|1887.17|1887.87|1887.07|1888.48|1887.8|1887.65|1887|704
1602137700000|2020-10-08 06:15:00|1887.86|1887.06|1887.62|1886.82|1887.91|1887.23|1887.2|1886.43|660
1602138000000|2020-10-08 06:20:00|1887.59|1886.79|1888.96|1888.16|1889.25|1888.45|1887.41|1886.75|762
1602138300000|2020-10-08 06:25:00|1889.05|1888.25|1890.17|1889.37|1890.38|1889.88|1889.02|1888.22|835
1602138600000|2020-10-08 06:30:00|1890.18|1889.38|1891.53|1890.73|1892.04|1891.24|1890.1|1889.38|872
1602138900000|2020-10-08 06:35:00|1891.52|1890.72|1892.79|1891.99|1893.49|1892.99|1891.52|1890.72|1102
1602139200000|2020-10-08 06:40:00|1892.8|1892|1893.55|1893.05|1893.74|1893.15|1891.99|1891.19|1006
1602139500000|2020-10-08 06:45:00|1893.51|1893.01|1894.22|1893.42|1894.26|1893.73|1892.48|1891.79|1037
1602139800000|2020-10-08 06:50:00|1894.21|1893.41|1894.44|1893.64|1894.88|1894.24|1893.8|1893.15|930
1602140100000|2020-10-08 06:55:00|1894.45|1893.65|1894.69|1894.19|1894.77|1894.19|1892.96|1892.16|890
1602140400000|2020-10-08 07:00:00|1894.84|1894.34|1893.85|1893.05|1895.88|1895.08|1893.62|1892.82|1264
1602140700000|2020-10-08 07:05:00|1893.88|1893.08|1893.54|1892.74|1894.31|1893.51|1892.97|1892.17|1200
1602141000000|2020-10-08 07:10:00|1893.53|1892.73|1892.22|1891.72|1893.7|1892.9|1892.2|1891.61|1036
1602141300000|2020-10-08 07:15:00|1892.2|1891.7|1892.77|1891.97|1893.23|1892.43|1891.28|1890.68|1230
1602141600000|2020-10-08 07:20:00|1892.76|1891.96|1892.8|1892|1893.23|1892.43|1892.11|1891.31|953
1602141900000|2020-10-08 07:25:00|1892.79|1891.99|1893.17|1892.37|1893.35|1892.72|1892.43|1891.63|859
1602142200000|2020-10-08 07:30:00|1893.18|1892.38|1892.3|1891.8|1893.28|1892.48|1892.3|1891.63|903
1602142500000|2020-10-08 07:35:00|1892.28|1891.78|1892.78|1891.98|1893.45|1892.95|1892.18|1891.52|787
1602142800000|2020-10-08 07:40:00|1892.81|1892.01|1892.05|1891.25|1893.13|1892.39|1891.75|1891.07|817
1602143100000|2020-10-08 07:45:00|1891.96|1891.16|1891.41|1890.61|1892.01|1891.38|1890.56|1889.98|1060
1602143400000|2020-10-08 07:50:00|1891.4|1890.6|1890.78|1890.28|1891.74|1890.94|1890.6|1889.8|852
1602143700000|2020-10-08 07:55:00|1890.77|1890.27|1891.36|1890.56|1891.63|1890.88|1890.69|1890.01|801
1602144000000|2020-10-08 08:00:00|1891.41|1890.61|1891.29|1890.49|1891.74|1891.01|1890.82|1890.02|949
1602144300000|2020-10-08 08:05:00|1891.28|1890.48|1891.18|1890.38|1892.39|1891.59|1890.78|1890.01|884
1602144600000|2020-10-08 08:10:00|1891.2|1890.4|1892.52|1891.72|1892.61|1891.9|1890.81|1890.17|861
1602144900000|2020-10-08 08:15:00|1892.49|1891.69|1890.61|1890.11|1892.56|1891.76|1890.61|1889.9|808
1602145200000|2020-10-08 08:20:00|1890.62|1890.12|1892|1891.2|1892.12|1891.43|1890.62|1889.9|787
1602145500000|2020-10-08 08:25:00|1892.01|1891.21|1891.43|1890.63|1892.25|1891.48|1890.96|1890.16|794
1602145800000|2020-10-08 08:30:00|1891.42|1890.62|1891.96|1891.16|1892.38|1891.58|1891.17|1890.46|792
1602146100000|2020-10-08 08:35:00|1891.97|1891.17|1892.72|1891.92|1892.73|1891.93|1891.46|1890.66|795
1602146400000|2020-10-08 08:40:00|1892.74|1891.94|1893.03|1892.23|1893.24|1892.6|1892.58|1891.83|901
1602146700000|2020-10-08 08:45:00|1893.08|1892.28|1892.78|1891.98|1893.09|1892.41|1892.37|1891.57|779
1602147000000|2020-10-08 08:50:00|1892.8|1892|1893.19|1892.39|1893.19|1892.49|1892.51|1891.71|626
1602147300000|2020-10-08 08:55:00|1893.18|1892.38|1892.41|1891.61|1893.43|1892.8|1892.09|1891.31|894
1602147600000|2020-10-08 09:00:00|1892.36|1891.56|1891.94|1891.14|1892.5|1891.85|1891.37|1890.69|811
1602147900000|2020-10-08 09:05:00|1891.98|1891.18|1892.29|1891.49|1892.31|1891.67|1891.68|1891.03|610
1602148200000|2020-10-08 09:10:00|1892.31|1891.51|1893.19|1892.39|1893.29|1892.58|1892.22|1891.42|773
1602148500000|2020-10-08 09:15:00|1893.2|1892.4|1892.61|1891.81|1893.24|1892.44|1892.21|1891.44|687
1602148800000|2020-10-08 09:20:00|1892.63|1891.83|1892.29|1891.49|1893.04|1892.24|1892.13|1891.49|612
1602149100000|2020-10-08 09:25:00|1892.31|1891.51|1891.4|1890.6|1892.48|1891.68|1891.28|1890.48|639
1602149400000|2020-10-08 09:30:00|1891.41|1890.61|1890.77|1890.27|1891.61|1890.87|1890.59|1889.83|920
1602149700000|2020-10-08 09:35:00|1890.8|1890.3|1891.45|1890.65|1891.59|1890.98|1890.77|1890.15|682
1602150000000|2020-10-08 09:40:00|1891.46|1890.66|1892.15|1891.35|1892.23|1891.61|1891.26|1890.6|879
1602150300000|2020-10-08 09:45:00|1892.14|1891.34|1892.96|1892.16|1893|1892.41|1891.87|1891.26|831
1602150600000|2020-10-08 09:50:00|1892.83|1892.33|1892.29|1891.49|1892.98|1892.34|1891.46|1890.83|785
1602150900000|2020-10-08 09:55:00|1892.3|1891.5|1892.89|1892.39|1893.11|1892.45|1892.19|1891.49|895
1602151200000|2020-10-08 10:00:00|1892.92|1892.42|1892.88|1892.08|1893.18|1892.54|1891.41|1890.61|939
1602151500000|2020-10-08 10:05:00|1892.86|1892.06|1892.55|1891.75|1893.16|1892.5|1892.33|1891.66|721
1602151800000|2020-10-08 10:10:00|1892.53|1891.73|1892.4|1891.6|1892.78|1892.11|1892.14|1891.5|589
1602152100000|2020-10-08 10:15:00|1892.24|1891.74|1892.36|1891.56|1892.77|1892.12|1892.02|1891.35|686
1602152400000|2020-10-08 10:20:00|1892.35|1891.55|1893.05|1892.25|1893.09|1892.43|1892.06|1891.38|742
1602152700000|2020-10-08 10:25:00|1893.06|1892.26|1892.71|1892.21|1893.21|1892.53|1892.26|1891.61|710
1602153000000|2020-10-08 10:30:00|1892.88|1892.08|1893.54|1893.04|1894.39|1893.76|1892.71|1892.08|968
1602153300000|2020-10-08 10:35:00|1893.53|1893.03|1893.96|1893.46|1894.91|1894.14|1892.88|1892.23|847
1602153600000|2020-10-08 10:40:00|1893.98|1893.48|1894.15|1893.65|1894.41|1893.79|1893.32|1892.66|804
1602153900000|2020-10-08 10:45:00|1894.3|1893.5|1894.11|1893.31|1894.83|1894.19|1893.39|1892.79|931
1602154200000|2020-10-08 10:50:00|1894.12|1893.32|1893.94|1893.44|1894.52|1893.87|1893.85|1893.21|690
1602154500000|2020-10-08 10:55:00|1894.11|1893.31|1893.93|1893.13|1894.9|1894.4|1893.4|1892.9|1016
1602154800000|2020-10-08 11:00:00|1893.92|1893.12|1892.65|1891.85|1894.33|1893.53|1892.45|1891.77|1096
1602155100000|2020-10-08 11:05:00|1892.66|1891.86|1892.37|1891.87|1892.85|1892.27|1892.09|1891.5|832
1602155400000|2020-10-08 11:10:00|1892.45|1891.95|1891.9|1891.4|1893.05|1892.4|1891.9|1891.37|658
1602155700000|2020-10-08 11:15:00|1891.91|1891.41|1892.04|1891.24|1892.21|1891.56|1891.24|1890.57|896
1602156000000|2020-10-08 11:20:00|1892.02|1891.22|1892.14|1891.34|1892.25|1891.51|1891.46|1890.7|661
1602156300000|2020-10-08 11:25:00|1892.1|1891.3|1892.21|1891.41|1892.57|1891.77|1891.81|1891.17|677
1602156600000|2020-10-08 11:30:00|1892.22|1891.42|1891.28|1890.48|1892.3|1891.63|1890.66|1889.86|841
1602156900000|2020-10-08 11:35:00|1891.3|1890.5|1891|1890.2|1891.66|1891.11|1890.55|1889.89|873
1602157200000|2020-10-08 11:40:00|1890.86|1890.36|1891.85|1891.35|1892.58|1891.87|1890.56|1889.9|1054
1602157500000|2020-10-08 11:45:00|1892.01|1891.21|1891.26|1890.76|1892.01|1891.39|1891.06|1890.41|736
1602157800000|2020-10-08 11:50:00|1891.29|1890.79|1892.13|1891.63|1892.64|1892.05|1891.24|1890.61|865
1602158100000|2020-10-08 11:55:00|1892.23|1891.43|1892.83|1892.33|1892.98|1892.34|1891.38|1890.84|874
1602158400000|2020-10-08 12:00:00|1892.79|1892.29|1891.58|1891.08|1892.98|1892.35|1891.42|1890.77|812
1602158700000|2020-10-08 12:05:00|1891.57|1891.07|1892.17|1891.67|1892.65|1892|1891.57|1891.07|799
1602159000000|2020-10-08 12:10:00|1892.11|1891.61|1893.72|1893.22|1894.59|1893.79|1891.98|1891.45|1268
1602159300000|2020-10-08 12:15:00|1893.71|1893.21|1897.53|1896.73|1897.85|1897.2|1893.19|1892.56|1476
1602159600000|2020-10-08 12:20:00|1897.52|1896.72|1899.08|1898.58|1899.24|1898.73|1896.75|1895.95|1535
1602159900000|2020-10-08 12:25:00|1899.04|1898.54|1899.01|1898.21|1900.02|1899.23|1898.77|1898.1|1459
1602160200000|2020-10-08 12:30:00|1898.96|1898.16|1898.61|1897.81|1899.8|1899|1897.53|1896.87|1658
1602160500000|2020-10-08 12:35:00|1898.62|1897.82|1897.65|1896.85|1898.68|1898.02|1896.58|1895.84|1308
1602160800000|2020-10-08 12:40:00|1897.66|1896.86|1897.77|1897.27|1898.18|1897.38|1896.14|1895.57|1188
1602161100000|2020-10-08 12:45:00|1897.8|1897.3|1899.51|1899.01|1899.77|1899.13|1897.39|1896.74|1185
1602161400000|2020-10-08 12:50:00|1899.61|1898.81|1898.62|1897.82|1900.37|1899.7|1897.82|1897.32|1328
1602161700000|2020-10-08 12:55:00|1898.6|1897.8|1898.73|1897.93|1899.53|1898.88|1898.1|1897.51|1173
1602162000000|2020-10-08 13:00:00|1898.58|1898.08|1897.2|1896.4|1899.61|1899.02|1896.73|1896.08|1424
1602162300000|2020-10-08 13:05:00|1897.19|1896.39|1896.91|1896.41|1897.61|1896.92|1894.64|1894.03|1586
1602162600000|2020-10-08 13:10:00|1896.84|1896.34|1897.04|1896.54|1897.65|1897.04|1896.66|1896.11|1097
1602162900000|2020-10-08 13:15:00|1897.08|1896.58|1898.25|1897.75|1898.69|1898.07|1897.05|1896.43|984
1602163200000|2020-10-08 13:20:00|1898.24|1897.74|1897.56|1897.06|1898.78|1898.23|1897.52|1897.02|932
1602163500000|2020-10-08 13:25:00|1897.57|1897.07|1897.64|1897.14|1898.13|1897.63|1897.28|1896.72|1005
1602163800000|2020-10-08 13:30:00|1897.66|1897.16|1897.17|1896.67|1899.4|1898.9|1896.47|1895.97|1538
1602164100000|2020-10-08 13:35:00|1897.2|1896.7|1899.31|1898.81|1899.61|1899.11|1896.58|1896.08|1341
1602164400000|2020-10-08 13:40:00|1899.29|1898.79|1897.51|1897.01|1899.69|1899.19|1897.16|1896.66|1264
1602164700000|2020-10-08 13:45:00|1897.49|1896.99|1897.97|1897.47|1899.55|1898.97|1897.41|1896.91|1150
1602165000000|2020-10-08 13:50:00|1897.93|1897.43|1898.97|1898.47|1901.04|1900.48|1897.89|1897.39|1326
1602165300000|2020-10-08 13:55:00|1898.99|1898.49|1895.02|1894.22|1899.31|1898.81|1894.69|1894.11|1636
1602165600000|2020-10-08 14:00:00|1895|1894.2|1887.78|1886.98|1895.17|1894.56|1886.09|1885.29|1960
1602165900000|2020-10-08 14:05:00|1887.76|1886.96|1889.57|1888.77|1890.36|1889.74|1886.9|1886.4|1692
1602166200000|2020-10-08 14:10:00|1889.55|1888.75|1889.45|1888.65|1890.29|1889.7|1888.95|1888.42|1372
1602166500000|2020-10-08 14:15:00|1889.47|1888.67|1887.28|1886.48|1889.85|1889.22|1887.03|1886.34|1431
1602166800000|2020-10-08 14:20:00|1887.27|1886.47|1887.92|1887.42|1889.26|1888.72|1887.01|1886.46|1403
1602167100000|2020-10-08 14:25:00|1887.93|1887.43|1885.52|1884.72|1888.16|1887.54|1885.31|1884.69|1578
1602167400000|2020-10-08 14:30:00|1885.51|1884.71|1887.22|1886.72|1887.45|1886.9|1883.6|1883.03|1713
1602167700000|2020-10-08 14:35:00|1887.23|1886.73|1888.01|1887.51|1888.29|1887.79|1886.67|1886.17|1272
1602168000000|2020-10-08 14:40:00|1888.04|1887.54|1885.87|1885.37|1888.39|1887.89|1885.73|1885.23|1159
1602168300000|2020-10-08 14:45:00|1885.88|1885.38|1887.15|1886.65|1888.03|1887.53|1884.53|1883.89|1256
1602168600000|2020-10-08 14:50:00|1887.12|1886.62|1887.37|1886.87|1888.78|1888.28|1886.69|1886.19|1364
1602168900000|2020-10-08 14:55:00|1887.31|1886.81|1886.14|1885.64|1888.01|1887.51|1886.1|1885.54|1235
1602169200000|2020-10-08 15:00:00|1886.12|1885.62|1887.04|1886.54|1888.3|1887.8|1885.98|1885.48|1341
1602169500000|2020-10-08 15:05:00|1887.06|1886.56|1889.29|1888.79|1889.56|1889.06|1886.98|1886.42|1349
1602169800000|2020-10-08 15:10:00|1889.3|1888.8|1889.71|1889.21|1889.96|1889.42|1888.93|1888.43|1028
1602170100000|2020-10-08 15:15:00|1889.64|1889.14|1889.81|1889.31|1890.18|1889.68|1888.96|1888.46|948
1602170400000|2020-10-08 15:20:00|1889.92|1889.42|1889.34|1888.84|1890.14|1889.6|1888.61|1888.11|1034
1602170700000|2020-10-08 15:25:00|1889.3|1888.8|1889.18|1888.68|1889.55|1889.05|1888.31|1887.75|977
1602171000000|2020-10-08 15:30:00|1889.17|1888.67|1888.13|1887.63|1889.45|1888.9|1887.91|1887.31|1049
1602171300000|2020-10-08 15:35:00|1888.14|1887.64|1889.58|1889.08|1889.71|1889.16|1887.98|1887.35|1137
1602171600000|2020-10-08 15:40:00|1889.56|1889.06|1890.2|1889.7|1890.63|1890|1889.31|1888.73|938
1602171900000|2020-10-08 15:45:00|1890.21|1889.71|1890.21|1889.71|1890.54|1889.96|1889.84|1889.26|973
1602172200000|2020-10-08 15:50:00|1890.22|1889.72|1889.72|1889.22|1890.53|1890.02|1889.6|1889.1|917
1602172500000|2020-10-08 15:55:00|1889.73|1889.23|1889.09|1888.59|1890|1889.48|1888.88|1888.27|914
1602172800000|2020-10-08 16:00:00|1889.1|1888.6|1890.11|1889.61|1890.35|1889.71|1889.01|1888.38|853
1602173100000|2020-10-08 16:05:00|1890.12|1889.62|1890.31|1889.81|1890.69|1890.08|1889.58|1888.93|815
1602173400000|2020-10-08 16:10:00|1890.43|1889.63|1889.93|1889.43|1890.45|1889.8|1889.58|1888.96|731
1602173700000|2020-10-08 16:15:00|1890.01|1889.51|1889.74|1889.24|1890.33|1889.75|1889.55|1888.98|591
1602174000000|2020-10-08 16:20:00|1889.9|1889.1|1889.87|1889.37|1890.14|1889.6|1889.45|1888.95|572
1602174300000|2020-10-08 16:25:00|1889.91|1889.41|1889.52|1889.02|1889.94|1889.44|1889.47|1888.94|514
1602174600000|2020-10-08 16:30:00|1889.56|1889.06|1889.91|1889.41|1890.06|1889.49|1889.22|1888.59|653
1602174900000|2020-10-08 16:35:00|1889.93|1889.43|1889.07|1888.57|1890.04|1889.54|1888.86|1888.24|722
1602175200000|2020-10-08 16:40:00|1889.08|1888.58|1885.92|1885.42|1889.2|1888.65|1885.92|1885.27|1043
1602175500000|2020-10-08 16:45:00|1885.91|1885.41|1885.35|1884.85|1886.82|1886.2|1885.32|1884.82|948
1602175800000|2020-10-08 16:50:00|1885.42|1884.92|1886.22|1885.72|1886.57|1885.92|1885.33|1884.83|885
1602176100000|2020-10-08 16:55:00|1886.2|1885.7|1885.64|1885.14|1886.32|1885.7|1885.26|1884.66|913
1602176400000|2020-10-08 17:00:00|1885.6|1885.1|1883.42|1882.92|1886.08|1885.4|1882.7|1882.1|1227
1602176700000|2020-10-08 17:05:00|1883.45|1882.95|1883.26|1882.76|1883.56|1882.97|1882.26|1881.72|1086
1602177000000|2020-10-08 17:10:00|1883.21|1882.71|1884.13|1883.63|1884.38|1883.75|1883.18|1882.57|998
1602177300000|2020-10-08 17:15:00|1884.17|1883.67|1883.21|1882.41|1884.47|1883.83|1882.76|1882.21|902
1602177600000|2020-10-08 17:20:00|1883.22|1882.42|1886.01|1885.21|1886.02|1885.49|1883.08|1882.39|1095
1602177900000|2020-10-08 17:25:00|1885.86|1885.36|1890.5|1890|1891.39|1890.81|1885.68|1885.12|1570
1602178200000|2020-10-08 17:30:00|1890.59|1890.09|1890.83|1890.33|1892.11|1891.5|1890.07|1889.43|1212
1602178500000|2020-10-08 17:35:00|1890.85|1890.35|1891.02|1890.52|1891.82|1891.19|1890.52|1889.84|968
1602178800000|2020-10-08 17:40:00|1891.03|1890.53|1892.41|1891.91|1892.91|1892.38|1890.7|1890.08|782
1602179100000|2020-10-08 17:45:00|1892.46|1891.96|1892.06|1891.56|1892.46|1891.96|1891.36|1890.74|776
1602179400000|2020-10-08 17:50:00|1892.07|1891.57|1892.25|1891.45|1892.66|1892.05|1891.9|1891.27|575
1602179700000|2020-10-08 17:55:00|1892.26|1891.46|1892.29|1891.79|1892.94|1892.33|1891.83|1891.31|753
1602180000000|2020-10-08 18:00:00|1892.26|1891.76|1891.63|1890.83|1892.46|1891.96|1891.38|1890.76|737
1602180300000|2020-10-08 18:05:00|1891.59|1890.79|1891.64|1891.14|1891.64|1891.14|1891.11|1890.48|708
1602180600000|2020-10-08 18:10:00|1891.6|1891.1|1891.77|1890.97|1892|1891.35|1891.2|1890.63|576
1602180900000|2020-10-08 18:15:00|1891.68|1891.18|1890.82|1890.02|1891.79|1891.18|1890.76|1890.02|584
1602181200000|2020-10-08 18:20:00|1890.79|1889.99|1891.39|1890.59|1891.49|1890.87|1890.5|1889.85|552
1602181500000|2020-10-08 18:25:00|1891.4|1890.6|1891.22|1890.72|1891.45|1890.81|1890.77|1890.12|507
1602181800000|2020-10-08 18:30:00|1891.21|1890.71|1891.84|1891.34|1892.05|1891.52|1890.83|1890.22|583
1602182100000|2020-10-08 18:35:00|1891.83|1891.33|1891.98|1891.48|1892.18|1891.68|1891.71|1891.12|552
1602182400000|2020-10-08 18:40:00|1891.97|1891.47|1891.94|1891.44|1892.4|1891.9|1891.78|1891.17|504
1602182700000|2020-10-08 18:45:00|1891.95|1891.45|1892.94|1892.44|1893.13|1892.55|1891.53|1891.03|662
1602183000000|2020-10-08 18:50:00|1893.11|1892.31|1892.83|1892.03|1893.13|1892.49|1892.39|1891.73|573
1602183300000|2020-10-08 18:55:00|1892.93|1892.13|1893.11|1892.31|1893.47|1892.82|1892.67|1891.93|566
1602183600000|2020-10-08 19:00:00|1892.9|1892.4|1892.94|1892.14|1893.17|1892.54|1892.21|1891.57|835
1602183900000|2020-10-08 19:05:00|1892.95|1892.15|1892.72|1892.22|1893.53|1892.91|1892.48|1891.89|721
1602184200000|2020-10-08 19:10:00|1892.69|1892.19|1892.57|1892.07|1892.98|1892.39|1892.1|1891.38|557
1602184500000|2020-10-08 19:15:00|1892.55|1892.05|1892.53|1891.73|1893.23|1892.58|1892.12|1891.5|587
1602184800000|2020-10-08 19:20:00|1892.51|1891.71|1893.02|1892.52|1893.42|1892.92|1892.23|1891.47|610
1602185100000|2020-10-08 19:25:00|1892.99|1892.49|1892.72|1892.22|1893.25|1892.63|1892.7|1892.09|371
1602185400000|2020-10-08 19:30:00|1892.73|1892.23|1892.91|1892.41|1893.08|1892.54|1892.45|1891.88|388
1602185700000|2020-10-08 19:35:00|1892.9|1892.4|1893.3|1892.8|1893.43|1892.81|1892.89|1892.28|292
1602186000000|2020-10-08 19:40:00|1893.31|1892.81|1893.87|1893.37|1894.02|1893.4|1893.17|1892.67|377
1602186300000|2020-10-08 19:45:00|1893.85|1893.35|1893.79|1893.29|1894.15|1893.65|1893.6|1893.03|465
1602186600000|2020-10-08 19:50:00|1893.8|1893.3|1893.82|1893.32|1894.27|1893.77|1893.44|1892.94|592
1602186900000|2020-10-08 19:55:00|1893.83|1893.33|1894.59|1894.09|1894.79|1894.24|1893.69|1893.16|885
1602187200000|2020-10-08 20:00:00|1894.55|1894.05|1894.31|1893.51|1895.33|1894.75|1894.14|1893.48|543
1602187500000|2020-10-08 20:05:00|1894.3|1893.5|1894|1893.2|1894.39|1893.73|1893.85|1893.17|229
1602187800000|2020-10-08 20:10:00|1894.01|1893.21|1894.64|1893.84|1894.7|1894.05|1893.92|1893.18|208
1602188100000|2020-10-08 20:15:00|1894.65|1893.85|1894.64|1894.14|1895.02|1894.38|1894.49|1893.8|217
1602188400000|2020-10-08 20:20:00|1894.65|1894.15|1894.35|1893.85|1894.92|1894.26|1894.29|1893.65|146
1602188700000|2020-10-08 20:25:00|1894.33|1893.83|1894.22|1893.72|1894.53|1893.88|1894.19|1893.51|166
1602189000000|2020-10-08 20:30:00|1894.38|1893.58|1893.94|1893.44|1894.6|1893.96|1893.88|1893.22|284
1602189300000|2020-10-08 20:35:00|1893.95|1893.45|1893.77|1892.97|1894.22|1893.56|1893.42|1892.71|159
1602189600000|2020-10-08 20:40:00|1893.78|1892.98|1894.12|1893.32|1894.26|1893.46|1893.68|1892.88|170
1602189900000|2020-10-08 20:45:00|1894.05|1893.25|1894.61|1893.81|1894.84|1894.08|1893.82|1893.02|396
1602190200000|2020-10-08 20:50:00|1894.62|1893.82|1893.97|1893.17|1894.66|1893.86|1893.8|1893|350
1602190500000|2020-10-08 20:55:00|1894.06|1893.26|1894|1893.2|1894.91|1893.45|1893.57|1892.05|333
1602194400000|2020-10-08 22:00:00|1894.37|1893.57|1895.12|1893.08|1895.42|1894.12|1894.11|1892.18|415
1602194700000|2020-10-08 22:05:00|1894.65|1893.85|1894.29|1893.49|1895.23|1894.34|1894.23|1892.97|357
1602195000000|2020-10-08 22:10:00|1894.23|1893.43|1894.38|1893.58|1894.61|1893.81|1894.01|1893.21|261
1602195300000|2020-10-08 22:15:00|1894.33|1893.53|1895.15|1894.35|1895.24|1894.44|1894.22|1893.42|323
1602195600000|2020-10-08 22:20:00|1895.16|1894.36|1895.66|1894.86|1895.73|1895.09|1894.94|1894.14|200
1602195900000|2020-10-08 22:25:00|1895.71|1894.91|1896.37|1895.57|1897.23|1896.43|1895.71|1894.91|323
1602196200000|2020-10-08 22:30:00|1896.41|1895.61|1896.18|1895.38|1896.75|1895.95|1896.02|1895.22|254
1602196500000|2020-10-08 22:35:00|1896.19|1895.39|1895.56|1894.76|1896.23|1895.43|1895.25|1894.58|274
1602196800000|2020-10-08 22:40:00|1895.52|1894.72|1895.22|1894.42|1895.64|1894.96|1894.64|1893.84|297
1602197100000|2020-10-08 22:45:00|1895.23|1894.43|1896.21|1895.41|1896.37|1895.57|1895|1894.2|323
1602197400000|2020-10-08 22:50:00|1896.01|1895.21|1896.43|1895.63|1896.52|1895.72|1896.01|1895.21|184
1602197700000|2020-10-08 22:55:00|1896.38|1895.58|1896.8|1896|1896.99|1896.19|1896.35|1895.55|276
1602198000000|2020-10-08 23:00:00|1896.86|1896.06|1896.75|1895.95|1896.91|1896.11|1896.25|1895.45|217
1602198300000|2020-10-08 23:05:00|1896.78|1895.98|1897.11|1896.31|1897.31|1896.51|1896.74|1895.94|219
1602198600000|2020-10-08 23:10:00|1897.13|1896.33|1896.4|1895.6|1897.13|1896.33|1896.32|1895.52|274
1602198900000|2020-10-08 23:15:00|1896.42|1895.62|1896.12|1895.32|1896.68|1895.88|1895.97|1895.17|303
1602199200000|2020-10-08 23:20:00|1896.16|1895.36|1895.97|1895.17|1896.31|1895.51|1895.84|1895.04|322
1602199500000|2020-10-08 23:25:00|1896.03|1895.23|1895.73|1894.93|1896.14|1895.54|1895.65|1894.85|389
1602199800000|2020-10-08 23:30:00|1895.71|1894.91|1896.27|1895.47|1896.48|1895.68|1895.56|1894.76|415
1602200100000|2020-10-08 23:35:00|1896.31|1895.51|1895.85|1895.05|1896.46|1895.66|1895.69|1894.89|307
1602200400000|2020-10-08 23:40:00|1895.86|1895.06|1895.71|1894.91|1896.06|1895.26|1895.46|1894.74|254
1602200700000|2020-10-08 23:45:00|1895.79|1894.99|1895.82|1895.02|1896.15|1895.35|1895.58|1894.78|354
1602201000000|2020-10-08 23:50:00|1895.85|1895.05|1895.62|1894.82|1895.89|1895.27|1895.49|1894.73|264
1602201300000|2020-10-08 23:55:00|1895.6|1894.8|1895.56|1895.06|1895.78|1895.18|1895.37|1894.69|325
1602201600000|2020-10-09 00:00:00|1895.55|1895.05|1897.01|1896.21|1897.18|1896.38|1895.24|1894.59|703
1602201900000|2020-10-09 00:05:00|1896.97|1896.17|1898.91|1898.11|1899.02|1898.22|1896.79|1895.99|734
1602202200000|2020-10-09 00:10:00|1898.93|1898.13|1898.78|1897.98|1898.95|1898.15|1898.51|1897.71|529
1602202500000|2020-10-09 00:15:00|1898.76|1897.96|1898.76|1897.96|1898.9|1898.1|1898.31|1897.51|476
1602202800000|2020-10-09 00:20:00|1898.78|1897.98|1898.14|1897.34|1898.97|1898.17|1897.93|1897.23|521
1602203100000|2020-10-09 00:25:00|1898.13|1897.33|1897.86|1897.06|1898.24|1897.46|1897.72|1897.03|456
1602203400000|2020-10-09 00:30:00|1897.87|1897.07|1899.36|1898.56|1899.4|1898.6|1897.81|1897.01|563
1602203700000|2020-10-09 00:35:00|1899.35|1898.55|1899.08|1898.28|1899.38|1898.58|1898.61|1897.93|419
1602204000000|2020-10-09 00:40:00|1899.04|1898.24|1898.4|1897.6|1899.08|1898.28|1898.26|1897.58|392
1602204300000|2020-10-09 00:45:00|1898.42|1897.62|1899.03|1898.23|1899.05|1898.25|1898.06|1897.44|495
1602204600000|2020-10-09 00:50:00|1899.02|1898.22|1899.1|1898.3|1899.37|1898.57|1898.75|1897.95|497
1602204900000|2020-10-09 00:55:00|1899|1898.2|1899.79|1898.99|1899.88|1899.08|1898.81|1898.01|669
1602205200000|2020-10-09 01:00:00|1899.76|1898.96|1903.07|1902.27|1903.29|1902.49|1899.74|1898.94|1493
1602205500000|2020-10-09 01:05:00|1903.08|1902.28|1902.58|1901.78|1903.77|1902.97|1901.96|1901.3|1229
1602205800000|2020-10-09 01:10:00|1902.61|1901.81|1902.28|1901.78|1903.94|1903.14|1902.14|1901.55|945
1602206100000|2020-10-09 01:15:00|1902.27|1901.77|1903.24|1902.44|1904.14|1903.36|1902.27|1901.68|1072
1602206400000|2020-10-09 01:20:00|1903.26|1902.46|1904.11|1903.31|1904.31|1903.81|1902.91|1902.19|1037
1602206700000|2020-10-09 01:25:00|1904.14|1903.34|1903.46|1902.66|1904.23|1903.43|1902.95|1902.37|844
1602207000000|2020-10-09 01:30:00|1903.47|1902.67|1903.44|1902.64|1904.25|1903.66|1903.04|1902.38|913
1602207300000|2020-10-09 01:35:00|1903.39|1902.59|1904.5|1904|1904.87|1904.27|1903.19|1902.52|978
1602207600000|2020-10-09 01:40:00|1904.49|1903.99|1905.58|1904.78|1905.88|1905.08|1904.14|1903.5|983
1602207900000|2020-10-09 01:45:00|1905.59|1904.79|1904.86|1904.06|1905.94|1905.27|1904.41|1903.64|822
1602208200000|2020-10-09 01:50:00|1904.85|1904.05|1905.58|1904.78|1905.85|1905.05|1904.61|1903.92|710
1602208500000|2020-10-09 01:55:00|1905.63|1904.83|1907.07|1906.27|1907.1|1906.5|1905.57|1904.77|845
1602208800000|2020-10-09 02:00:00|1907.13|1906.33|1907.58|1906.78|1908.86|1908.16|1906.87|1906.15|1016
1602209100000|2020-10-09 02:05:00|1907.57|1906.77|1907.34|1906.84|1908.41|1907.71|1907.24|1906.62|628
1602209400000|2020-10-09 02:10:00|1907.37|1906.87|1906.69|1905.89|1907.61|1906.97|1906.45|1905.77|590
1602209700000|2020-10-09 02:15:00|1906.7|1905.9|1907.11|1906.31|1907.15|1906.43|1906.53|1905.79|546
1602210000000|2020-10-09 02:20:00|1907|1906.5|1906.29|1905.49|1907.19|1906.5|1906.16|1905.46|435
1602210300000|2020-10-09 02:25:00|1906.31|1905.51|1905.99|1905.19|1906.41|1905.73|1905.71|1905.04|462
1602210600000|2020-10-09 02:30:00|1906.01|1905.21|1907.88|1907.08|1908.04|1907.39|1905.91|1905.11|819
1602210900000|2020-10-09 02:35:00|1907.9|1907.1|1909.13|1908.33|1909.37|1908.8|1907.87|1907.07|896
1602211200000|2020-10-09 02:40:00|1909.12|1908.32|1909.73|1908.93|1910.25|1909.63|1908.92|1908.31|1053
1602211500000|2020-10-09 02:45:00|1909.77|1908.97|1909.35|1908.85|1909.95|1909.28|1909.17|1908.55|995
1602211800000|2020-10-09 02:50:00|1909.51|1908.71|1909.28|1908.78|1910.11|1909.42|1909.12|1908.47|661
1602212100000|2020-10-09 02:55:00|1909.43|1908.63|1910.26|1909.76|1910.55|1909.95|1909.29|1908.63|743
1602212400000|2020-10-09 03:00:00|1910.25|1909.75|1911.9|1911.4|1912.43|1911.75|1910.16|1909.53|1028
1602212700000|2020-10-09 03:05:00|1912.05|1911.25|1911.72|1910.92|1912.07|1911.44|1911.16|1910.53|728
1602213000000|2020-10-09 03:10:00|1911.73|1910.93|1911.08|1910.28|1912.05|1911.32|1910.88|1910.22|635
1602213300000|2020-10-09 03:15:00|1911.1|1910.3|1911.79|1910.99|1911.86|1911.19|1910.91|1910.27|719
1602213600000|2020-10-09 03:20:00|1911.8|1911|1912.23|1911.43|1912.37|1911.78|1911.49|1910.88|624
1602213900000|2020-10-09 03:25:00|1912.24|1911.44|1912.46|1911.66|1912.54|1911.87|1911.75|1911.19|530
1602214200000|2020-10-09 03:30:00|1912.49|1911.69|1912.94|1912.14|1913.42|1912.78|1912.22|1911.48|654
1602214500000|2020-10-09 03:35:00|1912.98|1912.18|1911.76|1911.26|1912.98|1912.31|1911.67|1911.13|654
1602214800000|2020-10-09 03:40:00|1911.75|1911.25|1912|1911.5|1912.16|1911.62|1911.65|1911.11|392
1602215100000|2020-10-09 03:45:00|1911.95|1911.45|1911.64|1911.14|1912.12|1911.49|1911.59|1910.97|423
1602215400000|2020-10-09 03:50:00|1911.61|1911.11|1911|1910.2|1911.65|1911.15|1910.42|1909.79|665
1602215700000|2020-10-09 03:55:00|1910.98|1910.18|1911.35|1910.55|1911.38|1910.72|1910.98|1910.18|312
1602216000000|2020-10-09 04:00:00|1911.34|1910.54|1911.1|1910.6|1912.15|1911.53|1911.06|1910.49|483
1602216300000|2020-10-09 04:05:00|1911.26|1910.46|1911.03|1910.53|1911.4|1910.73|1910.92|1910.28|438
1602216600000|2020-10-09 04:10:00|1911.02|1910.52|1910.25|1909.75|1911.06|1910.56|1910.18|1909.59|516
1602216900000|2020-10-09 04:15:00|1910.5|1909.7|1910.11|1909.61|1910.5|1909.82|1909.97|1909.35|385
1602217200000|2020-10-09 04:20:00|1910.1|1909.6|1910.43|1909.93|1910.62|1909.93|1910.1|1909.52|337
1602217500000|2020-10-09 04:25:00|1910.4|1909.9|1909.98|1909.48|1910.7|1909.99|1909.94|1909.34|348
1602217800000|2020-10-09 04:30:00|1909.99|1909.49|1909.84|1909.34|1910.43|1909.74|1909.64|1909.07|423
1602218100000|2020-10-09 04:35:00|1909.99|1909.19|1910.35|1909.85|1910.78|1910.11|1909.73|1909.13|436
1602218400000|2020-10-09 04:40:00|1910.33|1909.83|1909.97|1909.47|1910.77|1910.12|1909.97|1909.47|349
1602218700000|2020-10-09 04:45:00|1909.96|1909.46|1909.89|1909.39|1910.62|1909.97|1909.89|1909.26|347
1602219000000|2020-10-09 04:50:00|1909.96|1909.46|1909.88|1909.38|1910.14|1909.52|1909.84|1909.25|234
1602219300000|2020-10-09 04:55:00|1909.89|1909.39|1909.37|1908.87|1909.91|1909.41|1909.3|1908.8|338
1602219600000|2020-10-09 05:00:00|1909.36|1908.86|1910.29|1909.49|1910.41|1909.76|1909.32|1908.8|415
1602219900000|2020-10-09 05:05:00|1910.12|1909.62|1909.97|1909.47|1910.91|1910.27|1909.9|1909.24|499
1602220200000|2020-10-09 05:10:00|1909.94|1909.44|1910.59|1910.09|1910.86|1910.24|1909.77|1909.23|372
1602220500000|2020-10-09 05:15:00|1910.58|1910.08|1910.95|1910.45|1911.17|1910.58|1910.52|1909.9|487
1602220800000|2020-10-09 05:20:00|1910.93|1910.43|1911.15|1910.65|1911.84|1911.24|1910.79|1910.15|625
1602221100000|2020-10-09 05:25:00|1911.21|1910.71|1911.04|1910.54|1911.52|1910.91|1910.92|1910.33|472
1602221400000|2020-10-09 05:30:00|1911.06|1910.56|1911.36|1910.56|1912.2|1911.61|1910.59|1909.95|813
1602221700000|2020-10-09 05:35:00|1911.35|1910.55|1909.9|1909.4|1912.3|1911.75|1909.6|1908.97|855
1602222000000|2020-10-09 05:40:00|1910.05|1909.25|1910.56|1910.06|1910.9|1910.24|1909|1908.44|929
1602222300000|2020-10-09 05:45:00|1910.54|1910.04|1910.15|1909.65|1911.1|1910.6|1910.07|1909.56|762
1602222600000|2020-10-09 05:50:00|1910.14|1909.64|1908.76|1908.26|1910.26|1909.69|1908.74|1908.24|846
1602222900000|2020-10-09 05:55:00|1908.78|1908.28|1908.88|1908.08|1909.31|1908.69|1908.55|1907.9|602
1602223200000|2020-10-09 06:00:00|1908.9|1908.1|1908.59|1907.79|1909.11|1908.35|1907.85|1907.21|919
1602223500000|2020-10-09 06:05:00|1908.55|1908.05|1907.35|1906.55|1908.97|1908.34|1907.06|1906.43|1013
1602223800000|2020-10-09 06:10:00|1907.36|1906.56|1907.06|1906.26|1907.65|1907.05|1905.99|1905.31|1029
1602224100000|2020-10-09 06:15:00|1907.05|1906.25|1906.76|1905.96|1907.22|1906.56|1906.31|1905.51|929
1602224400000|2020-10-09 06:20:00|1906.81|1906.01|1907.42|1906.92|1907.82|1907.15|1906.53|1905.89|1004
1602224700000|2020-10-09 06:25:00|1907.49|1906.99|1908.14|1907.34|1908.72|1908.03|1907.12|1906.47|998
1602225000000|2020-10-09 06:30:00|1908.16|1907.36|1907.64|1907.14|1908.38|1907.73|1907.35|1906.65|854
1602225300000|2020-10-09 06:35:00|1907.79|1906.99|1908.14|1907.34|1908.26|1907.64|1907.38|1906.73|784
1602225600000|2020-10-09 06:40:00|1908.13|1907.33|1907.63|1906.83|1908.17|1907.53|1907.35|1906.68|725
1602225900000|2020-10-09 06:45:00|1907.62|1906.82|1907.14|1906.34|1907.69|1907.05|1906.9|1906.27|831
1602226200000|2020-10-09 06:50:00|1906.99|1906.49|1907.09|1906.59|1907.23|1906.6|1906.24|1905.6|851
1602226500000|2020-10-09 06:55:00|1907.11|1906.61|1908.1|1907.3|1908.13|1907.46|1906.77|1905.98|817
1602226800000|2020-10-09 07:00:00|1908.11|1907.31|1909.44|1908.64|1910.07|1909.42|1908|1907.29|1173
1602227100000|2020-10-09 07:05:00|1909.46|1908.66|1910.32|1909.82|1910.81|1910.19|1908.78|1908.09|1139
1602227400000|2020-10-09 07:10:00|1910.31|1909.81|1910.26|1909.46|1910.96|1910.31|1910.03|1909.36|883
1602227700000|2020-10-09 07:15:00|1910.25|1909.45|1909.45|1908.65|1910.61|1909.81|1908.21|1907.62|1243
1602228000000|2020-10-09 07:20:00|1909.44|1908.64|1909.07|1908.27|1909.71|1909.03|1908.81|1908.15|882
1602228300000|2020-10-09 07:25:00|1909.11|1908.31|1909.19|1908.39|1909.8|1909.16|1908.82|1908.13|954
1602228600000|2020-10-09 07:30:00|1909.09|1908.29|1909.91|1909.11|1910.03|1909.4|1909.07|1908.29|961
1602228900000|2020-10-09 07:35:00|1909.77|1909.27|1909.99|1909.49|1910.34|1909.72|1909.77|1909.14|664
1602229200000|2020-10-09 07:40:00|1910.03|1909.53|1910.3|1909.5|1910.37|1909.74|1909.69|1909.05|707
1602229500000|2020-10-09 07:45:00|1910.16|1909.66|1910.37|1909.57|1910.64|1910.02|1910.04|1909.32|713
1602229800000|2020-10-09 07:50:00|1910.38|1909.58|1913.4|1912.9|1913.54|1913|1910.19|1909.45|1088
1602230100000|2020-10-09 07:55:00|1913.37|1912.87|1913.65|1912.85|1914.17|1913.56|1912.88|1912.26|1047
1602230400000|2020-10-09 08:00:00|1913.66|1912.86|1914.53|1914.03|1915.82|1915.18|1913.62|1912.86|1376
1602230700000|2020-10-09 08:05:00|1914.58|1914.08|1913.79|1913.29|1915.17|1914.56|1913.75|1913.14|1052
1602231000000|2020-10-09 08:10:00|1913.77|1913.27|1914.05|1913.55|1914.77|1914.15|1913.7|1913.09|1058
1602231300000|2020-10-09 08:15:00|1914.08|1913.58|1913.99|1913.49|1914.44|1913.8|1913.58|1912.98|805
1602231600000|2020-10-09 08:20:00|1913.98|1913.48|1915.27|1914.47|1915.27|1914.63|1913.83|1913.22|939
1602231900000|2020-10-09 08:25:00|1915.14|1914.64|1916.18|1915.68|1916.3|1915.68|1914.43|1913.77|1182
1602232200000|2020-10-09 08:30:00|1916.17|1915.67|1915.71|1914.91|1916.22|1915.68|1915.31|1914.63|993
1602232500000|2020-10-09 08:35:00|1915.7|1914.9|1915.75|1915.25|1916.2|1915.57|1915.3|1914.65|862
1602232800000|2020-10-09 08:40:00|1915.76|1915.26|1916.96|1916.16|1916.96|1916.32|1915.1|1914.4|982
1602233100000|2020-10-09 08:45:00|1917.03|1916.23|1915.87|1915.07|1917.04|1916.41|1915.47|1914.78|883
1602233400000|2020-10-09 08:50:00|1915.85|1915.05|1915.14|1914.64|1916.45|1915.84|1915.03|1914.43|1009
1602233700000|2020-10-09 08:55:00|1915.15|1914.65|1915.66|1914.86|1916.02|1915.28|1914.46|1913.79|1184
1602234000000|2020-10-09 09:00:00|1915.68|1914.88|1914.4|1913.9|1915.85|1915.17|1914.24|1913.57|1055
1602234300000|2020-10-09 09:05:00|1914.38|1913.88|1914.43|1913.93|1914.74|1914.06|1914.21|1913.56|849
1602234600000|2020-10-09 09:10:00|1914.42|1913.92|1914.77|1913.97|1915.19|1914.51|1914.06|1913.46|876
1602234900000|2020-10-09 09:15:00|1914.8|1914|1914.54|1913.74|1915.19|1914.53|1914.04|1913.37|885
1602235200000|2020-10-09 09:20:00|1914.55|1913.75|1913.95|1913.15|1914.95|1914.31|1913.75|1913.06|931
1602235500000|2020-10-09 09:25:00|1913.97|1913.17|1915.1|1914.6|1915.36|1914.79|1913.43|1912.8|1000
1602235800000|2020-10-09 09:30:00|1915.11|1914.61|1913.64|1913.14|1915.21|1914.64|1913.39|1912.63|1050
1602236100000|2020-10-09 09:35:00|1913.61|1913.11|1912.61|1911.81|1914.19|1913.61|1912.48|1911.81|980
1602236400000|2020-10-09 09:40:00|1912.68|1911.88|1912.93|1912.43|1913.3|1912.68|1912.09|1911.42|960
1602236700000|2020-10-09 09:45:00|1912.94|1912.44|1913.14|1912.64|1913.31|1912.7|1912.71|1912.07|611
1602237000000|2020-10-09 09:50:00|1913.13|1912.63|1913.58|1912.78|1913.9|1913.21|1913.05|1912.4|784
1602237300000|2020-10-09 09:55:00|1913.57|1912.77|1914.35|1913.55|1914.93|1914.18|1913.39|1912.76|795
1602237600000|2020-10-09 10:00:00|1914.37|1913.57|1913.81|1913.01|1914.47|1913.94|1913.54|1912.91|722
1602237900000|2020-10-09 10:05:00|1913.62|1913.12|1914.11|1913.31|1914.24|1913.45|1913.61|1912.91|560
1602238200000|2020-10-09 10:10:00|1914.1|1913.3|1914.43|1913.93|1914.8|1914.21|1914.07|1913.3|729
1602238500000|2020-10-09 10:15:00|1914.44|1913.94|1913.71|1912.91|1914.63|1913.98|1913.47|1912.82|704
1602238800000|2020-10-09 10:20:00|1913.72|1912.92|1913.7|1913.2|1914.01|1913.29|1913.4|1912.78|539
1602239100000|2020-10-09 10:25:00|1913.85|1913.05|1915.25|1914.45|1915.29|1914.57|1913.38|1912.75|753
1602239400000|2020-10-09 10:30:00|1915.27|1914.47|1916.17|1915.37|1916.26|1915.61|1915.07|1914.4|872
1602239700000|2020-10-09 10:35:00|1916.02|1915.52|1916.03|1915.23|1916.33|1915.75|1915.58|1914.86|811
1602240000000|2020-10-09 10:40:00|1916.04|1915.24|1916.36|1915.86|1916.66|1916.01|1915.84|1915.19|672
1602240300000|2020-10-09 10:45:00|1916.51|1915.71|1916.62|1915.82|1916.7|1916.07|1915.82|1915.25|597
1602240600000|2020-10-09 10:50:00|1916.59|1915.79|1917.8|1917|1918.59|1917.95|1916.46|1915.79|1103
1602240900000|2020-10-09 10:55:00|1917.83|1917.03|1916.5|1915.7|1917.86|1917.21|1916.27|1915.64|933
1602241200000|2020-10-09 11:00:00|1916.52|1915.72|1916.63|1915.83|1917.67|1916.92|1916.17|1915.6|1066
1602241500000|2020-10-09 11:05:00|1916.64|1915.84|1916.99|1916.19|1917.12|1916.43|1916.19|1915.5|784
1602241800000|2020-10-09 11:10:00|1917|1916.2|1916.37|1915.57|1917.15|1916.49|1915.66|1914.98|826
1602242100000|2020-10-09 11:15:00|1916.36|1915.56|1917.31|1916.51|1917.57|1916.92|1916.29|1915.55|678
1602242400000|2020-10-09 11:20:00|1917.33|1916.53|1918.04|1917.24|1918.07|1917.43|1916.85|1916.18|835
1602242700000|2020-10-09 11:25:00|1918.05|1917.25|1916.07|1915.57|1918.11|1917.39|1915.96|1915.27|1000
1602243000000|2020-10-09 11:30:00|1916.08|1915.58|1915.72|1915.22|1917.15|1916.39|1915.59|1914.91|1019
1602243300000|2020-10-09 11:35:00|1915.87|1915.07|1916.84|1916.34|1917.17|1916.55|1915.86|1915.07|733
1602243600000|2020-10-09 11:40:00|1916.92|1916.12|1916.38|1915.58|1916.92|1916.28|1915.85|1915.2|791
1602243900000|2020-10-09 11:45:00|1916.39|1915.59|1915.4|1914.6|1916.47|1915.82|1915.2|1914.49|869
1602244200000|2020-10-09 11:50:00|1915.39|1914.59|1914.16|1913.36|1915.46|1914.83|1913.98|1913.27|928
1602244500000|2020-10-09 11:55:00|1914.17|1913.37|1913.34|1912.84|1914.43|1913.74|1912.72|1912.22|956
1602244800000|2020-10-09 12:00:00|1913.58|1913.08|1914.4|1913.9|1915.26|1914.62|1913.58|1912.97|1173
1602245100000|2020-10-09 12:05:00|1914.44|1913.94|1915.75|1915.25|1916.75|1916.15|1914.32|1913.67|965
1602245400000|2020-10-09 12:10:00|1915.76|1915.26|1913.59|1913.09|1916.14|1915.51|1913.54|1912.92|904
1602245700000|2020-10-09 12:15:00|1913.57|1913.07|1913.94|1913.14|1914.83|1914.19|1913.28|1912.69|937
1602246000000|2020-10-09 12:20:00|1914|1913.5|1915.63|1914.83|1916.38|1915.71|1914|1913.5|1135
1602246300000|2020-10-09 12:25:00|1915.61|1914.81|1916.22|1915.42|1916.22|1915.57|1915.13|1914.34|928
1602246600000|2020-10-09 12:30:00|1916.23|1915.43|1918.66|1918.16|1919.08|1918.56|1915.87|1915.15|1243
1602246900000|2020-10-09 12:35:00|1918.65|1918.15|1917.76|1916.96|1918.86|1918.17|1917.44|1916.81|1054
1602247200000|2020-10-09 12:40:00|1917.72|1916.92|1917.62|1917.12|1918.45|1917.74|1917.23|1916.65|1090
1602247500000|2020-10-09 12:45:00|1917.63|1917.13|1919.57|1919.07|1920.3|1919.67|1917.37|1916.79|1395
1602247800000|2020-10-09 12:50:00|1919.59|1918.79|1920.55|1919.75|1920.8|1920.23|1918.75|1918.19|1342
1602248100000|2020-10-09 12:55:00|1920.57|1919.77|1921.34|1920.54|1922.12|1921.57|1920.33|1919.53|1461
1602248400000|2020-10-09 13:00:00|1921.33|1920.53|1922.25|1921.75|1922.79|1922.23|1920.99|1920.19|1508
1602248700000|2020-10-09 13:05:00|1922.31|1921.81|1922.18|1921.38|1923.44|1922.9|1921.55|1920.86|1486
1602249000000|2020-10-09 13:10:00|1922.03|1921.53|1921.33|1920.83|1922.97|1922.39|1921.13|1920.54|1391
1602249300000|2020-10-09 13:15:00|1921.34|1920.84|1920.5|1920|1921.5|1920.93|1920.03|1919.41|1131
1602249600000|2020-10-09 13:20:00|1920.49|1919.99|1919.9|1919.4|1921.09|1920.59|1918.95|1918.39|1192
1602249900000|2020-10-09 13:25:00|1919.91|1919.41|1919|1918.5|1920.09|1919.5|1918.92|1918.35|1087
1602250200000|2020-10-09 13:30:00|1918.99|1918.49|1919.72|1919.22|1920.07|1919.54|1918.04|1917.43|1472
1602250500000|2020-10-09 13:35:00|1919.73|1919.23|1917.79|1917.29|1920.21|1919.71|1916.92|1916.28|1411
1602250800000|2020-10-09 13:40:00|1917.77|1917.27|1920.18|1919.38|1920.88|1920.33|1917.58|1917.07|1394
1602251100000|2020-10-09 13:45:00|1920.19|1919.39|1920.92|1920.42|1921.11|1920.53|1918.53|1917.9|1417
1602251400000|2020-10-09 13:50:00|1920.96|1920.46|1921.5|1921|1921.86|1921.28|1919.87|1919.24|1474
1602251700000|2020-10-09 13:55:00|1921.48|1920.98|1923.71|1922.91|1925.29|1924.65|1921.45|1920.88|1644
1602252000000|2020-10-09 14:00:00|1923.65|1922.85|1927.61|1927.11|1927.91|1927.37|1922.61|1921.96|1771
1602252300000|2020-10-09 14:05:00|1927.64|1927.14|1927.28|1926.48|1928.25|1927.75|1926.81|1926.31|1551
1602252600000|2020-10-09 14:10:00|1927.27|1926.47|1928.21|1927.41|1928.92|1928.32|1927.1|1926.4|1532
1602252900000|2020-10-09 14:15:00|1928.2|1927.4|1926.78|1926.28|1928.76|1928.11|1926.64|1925.96|1424
1602253200000|2020-10-09 14:20:00|1926.8|1926.3|1928.56|1928.06|1928.6|1928.08|1926.75|1926.11|1317
1602253500000|2020-10-09 14:25:00|1928.52|1928.02|1928.43|1927.63|1928.96|1928.46|1927.93|1927.27|1268
1602253800000|2020-10-09 14:30:00|1928.29|1927.79|1925.9|1925.4|1928.51|1928.01|1925.55|1924.78|1473
1602254100000|2020-10-09 14:35:00|1925.84|1925.34|1926.79|1925.99|1927.07|1926.47|1925.09|1924.47|1351
1602254400000|2020-10-09 14:40:00|1926.8|1926|1926.49|1925.99|1927.4|1926.84|1926.48|1925.82|994
1602254700000|2020-10-09 14:45:00|1926.5|1926|1928.74|1927.94|1929.57|1929.07|1926.48|1925.98|1422
1602255000000|2020-10-09 14:50:00|1928.71|1927.91|1927.46|1926.96|1929.58|1929.03|1927.37|1926.79|1268
1602255300000|2020-10-09 14:55:00|1927.47|1926.97|1926.9|1926.1|1928.38|1927.77|1926.26|1925.6|1424
1602255600000|2020-10-09 15:00:00|1926.91|1926.11|1925.69|1925.19|1926.91|1926.32|1924.97|1924.36|1356
1602255900000|2020-10-09 15:05:00|1925.7|1925.2|1926.74|1925.94|1927.09|1926.58|1925.66|1925.04|1108
1602256200000|2020-10-09 15:10:00|1926.77|1925.97|1926.52|1926.02|1927.84|1927.19|1926.5|1925.85|1163
1602256500000|2020-10-09 15:15:00|1926.48|1925.98|1926.24|1925.74|1926.89|1926.27|1925.98|1925.36|974
1602256800000|2020-10-09 15:20:00|1926.23|1925.73|1925.87|1925.07|1927.11|1926.46|1925.34|1924.81|922
1602257100000|2020-10-09 15:25:00|1925.85|1925.05|1927.35|1926.85|1927.81|1927.16|1924.88|1924.38|1212
1602257400000|2020-10-09 15:30:00|1927.33|1926.83|1926.12|1925.62|1928.24|1927.59|1925.94|1925.34|1260
1602257700000|2020-10-09 15:35:00|1926.13|1925.63|1926.34|1925.84|1927.65|1927.01|1925.99|1925.39|1057
1602258000000|2020-10-09 15:40:00|1926.32|1925.82|1924.99|1924.49|1926.42|1925.82|1924.9|1924.32|1267
1602258300000|2020-10-09 15:45:00|1924.96|1924.46|1924.66|1923.86|1925.76|1925.15|1923.87|1923.23|1379
1602258600000|2020-10-09 15:50:00|1924.42|1923.92|1922.05|1921.55|1925.1|1924.49|1921.63|1921.13|1408
1602258900000|2020-10-09 15:55:00|1922.03|1921.53|1920.85|1920.05|1922.48|1921.8|1920.33|1919.62|1445
1602259200000|2020-10-09 16:00:00|1920.66|1920.16|1920.41|1919.91|1921.68|1921.05|1919.89|1919.29|1451
1602259500000|2020-10-09 16:05:00|1920.4|1919.9|1921.79|1921.29|1922.21|1921.61|1920|1919.38|1376
1602259800000|2020-10-09 16:10:00|1921.81|1921.31|1923.36|1922.56|1923.37|1922.71|1921.49|1920.87|1137
1602260100000|2020-10-09 16:15:00|1923.35|1922.55|1923.65|1923.15|1923.83|1923.25|1922.04|1921.4|1203
1602260400000|2020-10-09 16:20:00|1923.68|1923.18|1925.08|1924.28|1925.61|1924.97|1923.56|1923.06|1388
1602260700000|2020-10-09 16:25:00|1925.09|1924.29|1924.98|1924.18|1926.22|1925.6|1924.4|1923.77|1280
1602261000000|2020-10-09 16:30:00|1924.97|1924.17|1923.35|1922.85|1925.46|1924.8|1923.23|1922.63|1220
1602261300000|2020-10-09 16:35:00|1923.39|1922.89|1923.53|1922.73|1924.01|1923.35|1922.9|1922.26|1121
1602261600000|2020-10-09 16:40:00|1923.56|1922.76|1923.02|1922.22|1924.21|1923.56|1922.08|1921.32|1073
1602261900000|2020-10-09 16:45:00|1923.05|1922.25|1922.82|1922.02|1924.11|1923.45|1922.38|1921.62|886
1602262200000|2020-10-09 16:50:00|1922.68|1922.18|1923.22|1922.42|1923.36|1922.67|1922.52|1921.73|704
1602262500000|2020-10-09 16:55:00|1923.24|1922.44|1923.87|1923.07|1924.35|1923.71|1923.02|1922.38|831
1602262800000|2020-10-09 17:00:00|1923.71|1923.21|1924.68|1924.18|1924.82|1924.21|1922.97|1922.17|921
1602263100000|2020-10-09 17:05:00|1924.7|1924.2|1924.49|1923.99|1925.65|1925.07|1924.39|1923.77|1123
1602263400000|2020-10-09 17:10:00|1924.48|1923.98|1925.6|1924.8|1925.6|1924.95|1924.04|1923.41|969
1602263700000|2020-10-09 17:15:00|1925.59|1924.79|1924.18|1923.38|1926.17|1925.51|1923.85|1923.22|1004
1602264000000|2020-10-09 17:20:00|1924.17|1923.37|1922.61|1921.81|1924.3|1923.62|1922.38|1921.78|1042
1602264300000|2020-10-09 17:25:00|1922.51|1922.01|1921.18|1920.38|1922.9|1922.29|1920.95|1920.36|1119
1602264600000|2020-10-09 17:30:00|1921.17|1920.37|1922.42|1921.92|1922.54|1921.96|1921.08|1920.37|967
1602264900000|2020-10-09 17:35:00|1922.44|1921.94|1922.59|1922.09|1922.94|1922.31|1922.23|1921.58|739
1602265200000|2020-10-09 17:40:00|1922.62|1922.12|1922.54|1922.04|1922.77|1922.23|1921.5|1921|799
1602265500000|2020-10-09 17:45:00|1922.53|1922.03|1924.48|1923.98|1924.72|1924.1|1922.3|1921.72|760
1602265800000|2020-10-09 17:50:00|1924.44|1923.94|1925.46|1924.96|1925.56|1924.97|1924.22|1923.58|673
1602266100000|2020-10-09 17:55:00|1925.47|1924.97|1925.54|1924.74|1925.81|1925.18|1925.24|1924.61|703
1602266400000|2020-10-09 18:00:00|1925.55|1924.75|1925.96|1925.16|1926.25|1925.61|1925.13|1924.46|938
1602266700000|2020-10-09 18:05:00|1925.83|1925.33|1926.23|1925.43|1926.24|1925.48|1925.4|1924.75|691
1602267000000|2020-10-09 18:10:00|1926.22|1925.42|1927.08|1926.58|1927.77|1927.13|1926.12|1925.32|939
1602267300000|2020-10-09 18:15:00|1927.06|1926.56|1927.61|1927.11|1928.05|1927.38|1926.98|1926.34|863
1602267600000|2020-10-09 18:20:00|1927.6|1927.1|1929.07|1928.27|1929.15|1928.54|1927.28|1926.71|989
1602267900000|2020-10-09 18:25:00|1929.06|1928.26|1929.58|1928.78|1929.69|1928.99|1928.64|1927.9|1052
1602268200000|2020-10-09 18:30:00|1929.59|1928.79|1929.69|1929.19|1929.87|1929.28|1928.71|1928.21|881
1602268500000|2020-10-09 18:35:00|1929.66|1929.16|1928.77|1927.97|1929.96|1929.4|1928.77|1927.97|1031
1602268800000|2020-10-09 18:40:00|1928.76|1927.96|1929.57|1928.77|1929.91|1929.28|1927.9|1927.25|1016
1602269100000|2020-10-09 18:45:00|1929.58|1928.78|1929.48|1928.98|1930.05|1929.41|1928.61|1928.02|899
1602269400000|2020-10-09 18:50:00|1929.45|1928.95|1928.9|1928.4|1929.61|1929|1927.97|1927.33|830
1602269700000|2020-10-09 18:55:00|1928.83|1928.33|1928.52|1928.02|1929.68|1929.04|1928.41|1927.77|793
1602270000000|2020-10-09 19:00:00|1928.55|1928.05|1927.02|1926.22|1928.89|1928.23|1926.78|1926.08|861
1602270300000|2020-10-09 19:05:00|1926.61|1926.11|1926.92|1926.42|1927.12|1926.48|1926.5|1925.88|695
1602270600000|2020-10-09 19:10:00|1926.94|1926.44|1926.84|1926.04|1927.23|1926.6|1926.59|1926|684
1602270900000|2020-10-09 19:15:00|1926.83|1926.03|1927.34|1926.84|1927.7|1926.96|1926.64|1925.94|667
1602271200000|2020-10-09 19:20:00|1927.49|1926.69|1927.37|1926.87|1927.54|1926.94|1926.88|1926.25|492
1602271500000|2020-10-09 19:25:00|1927.36|1926.86|1927.74|1927.24|1927.9|1927.27|1927.17|1926.51|481
1602271800000|2020-10-09 19:30:00|1927.75|1927.25|1927.85|1927.35|1928.04|1927.4|1927.21|1926.55|627
1602272100000|2020-10-09 19:35:00|1927.86|1927.36|1927.9|1927.4|1928.35|1927.73|1927.32|1926.8|626
1602272400000|2020-10-09 19:40:00|1927.89|1927.39|1928.13|1927.63|1928.32|1927.73|1927.75|1927.1|576
1602272700000|2020-10-09 19:45:00|1928.28|1927.48|1928.24|1927.74|1928.61|1928.04|1927.9|1927.28|762
1602273000000|2020-10-09 19:50:00|1928.23|1927.73|1928.35|1927.55|1928.53|1928.02|1927.83|1927.2|704
1602273300000|2020-10-09 19:55:00|1928.23|1927.73|1929.16|1928.66|1929.57|1928.94|1928.19|1927.56|769
1602273600000|2020-10-09 20:00:00|1929.14|1928.64|1928.68|1928.18|1929.35|1928.75|1928.27|1927.63|514
1602273900000|2020-10-09 20:05:00|1928.67|1928.17|1928.83|1928.03|1929.16|1928.48|1928.51|1927.87|293
1602274200000|2020-10-09 20:10:00|1928.69|1928.19|1928.49|1927.69|1928.94|1928.25|1928.29|1927.56|340
1602274500000|2020-10-09 20:15:00|1928.47|1927.67|1929.03|1928.23|1929.07|1928.27|1928.37|1927.67|226
1602274800000|2020-10-09 20:20:00|1929.04|1928.24|1929.19|1928.39|1929.19|1928.39|1928.46|1927.8|249
1602275100000|2020-10-09 20:25:00|1929.16|1928.36|1929.44|1928.64|1929.72|1928.92|1928.92|1928.12|294
1602275400000|2020-10-09 20:30:00|1929.45|1928.65|1929.63|1928.83|1930.25|1929.45|1929.13|1928.33|375
1602275700000|2020-10-09 20:35:00|1929.61|1928.81|1929.73|1928.93|1929.92|1929.12|1929.5|1928.7|283
1602276000000|2020-10-09 20:40:00|1929.74|1928.94|1930.08|1929.28|1930.11|1929.31|1929.52|1928.72|273
1602276300000|2020-10-09 20:45:00|1930.01|1929.21|1930.87|1930.07|1931.02|1930.22|1929.93|1929.13|501
1602276600000|2020-10-09 20:50:00|1930.85|1930.05|1930.5|1929.7|1931.02|1930.22|1929.57|1928.77|565
1602276900000|2020-10-09 20:55:00|1930.57|1929.77|1931.59|1929.55|1934.77|1930.19|1929.99|1926.32|851
1602453600000|2020-10-11 22:00:00|1927.94|1927.14|1927.44|1926.64|1930.01|1928.44|1926.8|1926|720
1602453900000|2020-10-11 22:05:00|1927.4|1926.6|1929.47|1928.67|1931.31|1930.51|1927.15|1926.35|891
1602454200000|2020-10-11 22:10:00|1929.49|1928.69|1928.22|1927.42|1929.5|1928.7|1927.72|1926.92|594
1602454500000|2020-10-11 22:15:00|1928.21|1927.41|1929.51|1928.71|1929.9|1929.1|1928.02|1927.22|548
1602454800000|2020-10-11 22:20:00|1929.46|1928.66|1929.2|1928.4|1929.69|1928.89|1928.54|1927.74|431
1602455100000|2020-10-11 22:25:00|1929.18|1928.38|1929.23|1928.43|1929.98|1929.18|1929|1928.2|382
1602455400000|2020-10-11 22:30:00|1929.21|1928.41|1929.13|1928.33|1929.6|1928.8|1928.62|1927.82|390
1602455700000|2020-10-11 22:35:00|1929.11|1928.31|1929.32|1928.52|1929.66|1928.86|1929.02|1928.22|352
1602456000000|2020-10-11 22:40:00|1929.33|1928.53|1930.76|1929.96|1930.78|1929.98|1928.89|1928.18|301
1602456300000|2020-10-11 22:45:00|1930.78|1929.98|1930.57|1929.77|1930.97|1930.17|1930.14|1929.34|406
1602456600000|2020-10-11 22:50:00|1930.58|1929.78|1930.43|1929.63|1930.74|1929.94|1930.12|1929.32|321
1602456900000|2020-10-11 22:55:00|1930.39|1929.59|1929.84|1929.04|1930.39|1929.59|1929.38|1928.58|314
1602457200000|2020-10-11 23:00:00|1929.82|1929.02|1930.58|1929.78|1930.64|1929.84|1929.78|1928.98|442
1602457500000|2020-10-11 23:05:00|1930.57|1929.77|1931.05|1930.25|1931.07|1930.27|1930.27|1929.47|275
1602457800000|2020-10-11 23:10:00|1931.04|1930.24|1932.87|1932.07|1933|1932.2|1930.98|1930.18|661
1602458100000|2020-10-11 23:15:00|1932.86|1932.06|1932.75|1931.95|1933.33|1932.53|1932.18|1931.38|525
1602458400000|2020-10-11 23:20:00|1932.61|1931.81|1932.57|1931.77|1933.79|1932.99|1932.03|1931.23|796
1602458700000|2020-10-11 23:25:00|1932.56|1931.76|1931.81|1931.01|1932.59|1931.97|1931.59|1930.85|578
1602459000000|2020-10-11 23:30:00|1931.51|1930.99|1930.01|1929.21|1931.88|1931.29|1929.91|1929.17|652
1602459300000|2020-10-11 23:35:00|1930.06|1929.26|1931.39|1930.59|1931.82|1931.02|1929.98|1929.18|737
1602459600000|2020-10-11 23:40:00|1931.4|1930.6|1930.44|1929.64|1931.42|1930.72|1930.37|1929.57|580
1602459900000|2020-10-11 23:45:00|1930.45|1929.65|1931.31|1930.51|1931.51|1930.71|1930.27|1929.47|480
1602460200000|2020-10-11 23:50:00|1931.3|1930.5|1930.29|1929.49|1931.56|1930.76|1930.24|1929.44|420
1602460500000|2020-10-11 23:55:00|1930.23|1929.43|1929.63|1928.83|1930.5|1929.7|1928.93|1928.22|529
1602460800000|2020-10-12 00:00:00|1929.62|1928.82|1928.27|1927.77|1929.62|1928.82|1927.85|1927.24|782
1602461100000|2020-10-12 00:05:00|1928.26|1927.76|1927.73|1927.23|1928.43|1927.78|1926.1|1925.3|883
1602461400000|2020-10-12 00:10:00|1927.7|1927.2|1925.96|1925.16|1927.89|1927.2|1925.57|1924.77|709
1602461700000|2020-10-12 00:15:00|1925.97|1925.17|1926.43|1925.63|1926.99|1926.26|1925.54|1924.74|878
1602462000000|2020-10-12 00:20:00|1926.56|1925.76|1927.21|1926.71|1927.63|1926.88|1926.5|1925.7|701
1602462300000|2020-10-12 00:25:00|1927.36|1926.56|1926.72|1925.92|1927.48|1926.88|1926.71|1925.91|487
1602462600000|2020-10-12 00:30:00|1926.73|1925.93|1927.03|1926.23|1927.11|1926.52|1926.02|1925.22|818
1602462900000|2020-10-12 00:35:00|1927.12|1926.32|1926.88|1926.08|1927.53|1926.87|1926.74|1925.94|603
1602463200000|2020-10-12 00:40:00|1926.89|1926.09|1927.54|1926.74|1927.62|1926.9|1926.81|1926.01|458
1602463500000|2020-10-12 00:45:00|1927.53|1926.73|1925.81|1925.01|1927.7|1926.9|1925.62|1924.82|629
1602463800000|2020-10-12 00:50:00|1925.86|1925.06|1923.43|1922.93|1926.35|1925.65|1922.95|1922.15|1110
1602464100000|2020-10-12 00:55:00|1923.49|1922.99|1925.51|1924.71|1925.65|1925.06|1923.49|1922.75|883
1602464400000|2020-10-12 01:00:00|1925.52|1924.72|1923.34|1922.54|1925.52|1924.72|1922.04|1921.24|1451
1602464700000|2020-10-12 01:05:00|1923.33|1922.53|1924.44|1923.64|1924.87|1924.22|1922.46|1921.66|1117
1602465000000|2020-10-12 01:10:00|1924.46|1923.66|1924.45|1923.65|1925.75|1925.12|1924.41|1923.61|1026
1602465300000|2020-10-12 01:15:00|1924.4|1923.6|1925.92|1925.12|1926.04|1925.24|1923.22|1922.42|1155
1602465600000|2020-10-12 01:20:00|1926.03|1925.23|1928.85|1928.05|1929.08|1928.28|1925.6|1924.8|1209
1602465900000|2020-10-12 01:25:00|1928.88|1928.08|1927.71|1926.91|1929.25|1928.45|1927.22|1926.42|1337
1602466200000|2020-10-12 01:30:00|1927.7|1926.9|1928.63|1927.83|1930.78|1929.98|1927.41|1926.61|1631
1602466500000|2020-10-12 01:35:00|1928.65|1927.85|1927.29|1926.49|1929.34|1928.54|1927.12|1926.32|1211
1602466800000|2020-10-12 01:40:00|1927.27|1926.47|1928.04|1927.54|1928.98|1928.18|1927.26|1926.46|1007
1602467100000|2020-10-12 01:45:00|1928.19|1927.39|1927.71|1927.21|1928.58|1927.93|1926.9|1926.1|955
1602467400000|2020-10-12 01:50:00|1927.69|1927.19|1928.09|1927.59|1929.02|1928.45|1927.66|1927.03|1045
1602467700000|2020-10-12 01:55:00|1928.24|1927.44|1927.75|1926.95|1928.66|1928.09|1927.62|1926.9|731
1602468000000|2020-10-12 02:00:00|1927.74|1926.94|1925.7|1924.9|1927.76|1927.03|1925|1924.49|959
1602468300000|2020-10-12 02:05:00|1925.68|1924.88|1925.12|1924.32|1926.61|1925.99|1925.05|1924.25|807
1602468600000|2020-10-12 02:10:00|1925.17|1924.37|1926.5|1925.7|1926.59|1925.93|1924.39|1923.68|784
1602468900000|2020-10-12 02:15:00|1926.46|1925.66|1925.91|1925.11|1926.49|1925.69|1925.47|1924.82|636
1602469200000|2020-10-12 02:20:00|1925.93|1925.13|1925.82|1925.02|1926.02|1925.22|1925.26|1924.48|488
1602469500000|2020-10-12 02:25:00|1925.83|1925.03|1926.79|1925.99|1927.14|1926.38|1925.62|1924.82|516
1602469800000|2020-10-12 02:30:00|1926.78|1925.98|1927.42|1926.62|1927.58|1926.95|1926.19|1925.39|793
1602470100000|2020-10-12 02:35:00|1927.41|1926.61|1927.22|1926.42|1927.74|1926.94|1926.96|1926.19|626
1602470400000|2020-10-12 02:40:00|1927.21|1926.41|1927.44|1926.64|1927.61|1926.81|1926.57|1925.94|626
1602470700000|2020-10-12 02:45:00|1927.46|1926.66|1927.2|1926.4|1927.68|1926.88|1926.65|1925.85|481
1602471000000|2020-10-12 02:50:00|1927.17|1926.37|1926.92|1926.12|1927.37|1926.57|1926.52|1925.72|447
1602471300000|2020-10-12 02:55:00|1926.93|1926.13|1927.97|1927.17|1928.09|1927.43|1926.24|1925.44|477
1602471600000|2020-10-12 03:00:00|1927.95|1927.15|1927.32|1926.82|1928|1927.2|1927.2|1926.56|371
1602471900000|2020-10-12 03:05:00|1927.44|1926.94|1926.98|1926.48|1927.59|1926.95|1926.93|1926.43|281
1602472200000|2020-10-12 03:10:00|1927.13|1926.33|1927.62|1926.82|1928|1927.2|1926.1|1925.3|749
1602472500000|2020-10-12 03:15:00|1927.66|1926.86|1928.66|1927.86|1929.04|1928.47|1927.66|1926.86|624
1602472800000|2020-10-12 03:20:00|1928.64|1927.84|1928.98|1928.18|1930.11|1929.31|1928.5|1927.76|998
1602473100000|2020-10-12 03:25:00|1929.07|1928.27|1928.57|1927.77|1929.1|1928.3|1928.4|1927.6|702
1602473400000|2020-10-12 03:30:00|1928.55|1927.75|1928.53|1927.73|1929.23|1928.43|1928.25|1927.59|505
1602473700000|2020-10-12 03:35:00|1928.55|1927.75|1928.19|1927.39|1928.88|1928.25|1927.96|1927.16|333
1602474000000|2020-10-12 03:40:00|1928.12|1927.32|1927.36|1926.56|1928.2|1927.4|1927.32|1926.52|345
1602474300000|2020-10-12 03:45:00|1927.37|1926.57|1928.23|1927.43|1928.35|1927.55|1927.37|1926.57|373
1602474600000|2020-10-12 03:50:00|1928.25|1927.45|1927.45|1926.65|1928.29|1927.49|1927.14|1926.34|501
1602474900000|2020-10-12 03:55:00|1927.43|1926.63|1927.79|1926.99|1928.22|1927.42|1927.39|1926.59|381
1602475200000|2020-10-12 04:00:00|1927.8|1927|1928.03|1927.23|1928.24|1927.44|1927.44|1926.64|397
1602475500000|2020-10-12 04:05:00|1928|1927.2|1927.9|1927.4|1928.05|1927.44|1927.57|1926.77|225
1602475800000|2020-10-12 04:10:00|1927.96|1927.16|1927.76|1926.96|1928.17|1927.6|1927.73|1926.93|233
1602476100000|2020-10-12 04:15:00|1927.77|1926.97|1927.84|1927.04|1928.01|1927.21|1927.66|1926.86|240
1602476400000|2020-10-12 04:20:00|1927.82|1927.02|1929.56|1928.76|1930.01|1929.29|1927.64|1926.84|798
1602476700000|2020-10-12 04:25:00|1929.61|1928.81|1929.08|1928.28|1929.79|1929.1|1928.72|1927.93|636
1602477000000|2020-10-12 04:30:00|1929.03|1928.23|1928.69|1927.89|1929.08|1928.28|1928.36|1927.56|456
1602477300000|2020-10-12 04:35:00|1928.7|1927.9|1929.51|1928.71|1929.75|1928.95|1928.45|1927.65|603
1602477600000|2020-10-12 04:40:00|1929.54|1928.74|1930.35|1929.55|1930.4|1929.66|1928.87|1928.32|578
1602477900000|2020-10-12 04:45:00|1930.38|1929.58|1929.78|1928.98|1930.99|1930.41|1929.74|1928.94|528
1602478200000|2020-10-12 04:50:00|1929.77|1928.97|1929.49|1928.69|1929.91|1929.26|1929.35|1928.55|374
1602478500000|2020-10-12 04:55:00|1929.5|1928.7|1929.14|1928.34|1929.5|1928.7|1929.02|1928.22|333
1602478800000|2020-10-12 05:00:00|1929.13|1928.33|1929.86|1929.06|1930.1|1929.6|1928.39|1927.8|587
1602479100000|2020-10-12 05:05:00|1929.91|1929.11|1929.66|1928.86|1930.69|1930.1|1929.19|1928.52|536
1602479400000|2020-10-12 05:10:00|1929.7|1928.9|1929.61|1928.81|1930.52|1929.72|1929.35|1928.56|509
1602479700000|2020-10-12 05:15:00|1929.63|1928.83|1929.65|1928.85|1929.77|1929.06|1928.73|1928.14|497
1602480000000|2020-10-12 05:20:00|1929.68|1928.88|1929.52|1928.72|1929.78|1928.98|1928.83|1928.26|291
1602480300000|2020-10-12 05:25:00|1929.51|1928.71|1930.01|1929.51|1930.22|1929.53|1929.13|1928.33|540
1602480600000|2020-10-12 05:30:00|1930.16|1929.36|1930.59|1929.79|1930.62|1929.94|1929.12|1928.32|947
1602480900000|2020-10-12 05:35:00|1930.57|1929.77|1929.95|1929.45|1931.09|1930.29|1928.64|1927.84|913
1602481200000|2020-10-12 05:40:00|1929.93|1929.43|1930.73|1929.93|1931.17|1930.39|1929.76|1928.96|809
1602481500000|2020-10-12 05:45:00|1930.74|1929.94|1931.95|1931.15|1932.44|1931.64|1930.56|1929.76|968
1602481800000|2020-10-12 05:50:00|1931.98|1931.18|1931.43|1930.63|1932.13|1931.33|1930.98|1930.39|555
1602482100000|2020-10-12 05:55:00|1931.4|1930.6|1931.04|1930.24|1931.43|1930.63|1930.43|1929.76|603
1602482400000|2020-10-12 06:00:00|1931.03|1930.23|1931.51|1930.71|1932.1|1931.59|1930.12|1929.32|874
1602482700000|2020-10-12 06:05:00|1931.42|1930.62|1927.6|1926.8|1931.42|1930.62|1927.09|1926.37|1126
1602483000000|2020-10-12 06:10:00|1927.61|1926.81|1929.07|1928.27|1929.22|1928.58|1927.21|1926.41|980
1602483300000|2020-10-12 06:15:00|1929.06|1928.26|1929.82|1929.02|1930.27|1929.56|1928.58|1927.86|773
1602483600000|2020-10-12 06:20:00|1929.67|1929.17|1928.52|1928.02|1929.95|1929.36|1928.18|1927.58|860
1602483900000|2020-10-12 06:25:00|1928.53|1928.03|1928.31|1927.51|1928.91|1928.33|1927.7|1926.92|740
1602484200000|2020-10-12 06:30:00|1928.22|1927.42|1927.91|1927.41|1928.55|1927.95|1927.66|1926.97|699
1602484500000|2020-10-12 06:35:00|1927.9|1927.4|1927.87|1927.07|1928.76|1928.2|1927.28|1926.77|626
1602484800000|2020-10-12 06:40:00|1927.86|1927.06|1928.5|1927.7|1928.64|1928.02|1927.72|1927.03|660
1602485100000|2020-10-12 06:45:00|1928.58|1927.78|1928.4|1927.9|1929.17|1928.52|1927.75|1927.15|854
1602485400000|2020-10-12 06:50:00|1928.43|1927.93|1926.57|1926.07|1928.74|1928.08|1926.44|1925.84|977
1602485700000|2020-10-12 06:55:00|1926.58|1926.08|1926.47|1925.97|1926.75|1926.25|1925.54|1924.93|1285
1602486000000|2020-10-12 07:00:00|1926.46|1925.96|1928.08|1927.58|1928.25|1927.7|1926.17|1925.67|1057
1602486300000|2020-10-12 07:05:00|1928.1|1927.6|1927.45|1926.95|1928.36|1927.78|1927.26|1926.68|844
1602486600000|2020-10-12 07:10:00|1927.46|1926.96|1927.47|1926.97|1927.71|1927.13|1926.42|1925.79|850
1602486900000|2020-10-12 07:15:00|1927.48|1926.98|1925.4|1924.9|1927.55|1927.05|1925.34|1924.75|926
1602487200000|2020-10-12 07:20:00|1925.41|1924.91|1925.2|1924.7|1926.17|1925.6|1924.6|1924.01|1107
1602487500000|2020-10-12 07:25:00|1925.21|1924.71|1925.41|1924.91|1925.51|1924.93|1924.5|1923.84|1018
1602487800000|2020-10-12 07:30:00|1925.45|1924.95|1925.49|1924.99|1926.31|1925.69|1925.37|1924.75|898
1602488100000|2020-10-12 07:35:00|1925.64|1924.84|1924.93|1924.43|1926.09|1925.43|1924.29|1923.64|941
1602488400000|2020-10-12 07:40:00|1924.95|1924.45|1925.5|1925|1925.68|1925.1|1924.68|1924.01|709
1602488700000|2020-10-12 07:45:00|1925.47|1924.97|1925.25|1924.45|1925.72|1925.07|1924.2|1923.7|727
1602489000000|2020-10-12 07:50:00|1925.07|1924.57|1925.58|1925.08|1926.05|1925.41|1924.88|1924.25|757
1602489300000|2020-10-12 07:55:00|1925.59|1925.09|1926.57|1926.07|1926.71|1926.07|1924.95|1924.38|809
1602489600000|2020-10-12 08:00:00|1926.58|1926.08|1926.56|1926.06|1926.83|1926.2|1926.02|1925.38|778
1602489900000|2020-10-12 08:05:00|1926.55|1926.05|1926.62|1925.82|1926.82|1926.24|1926.09|1925.49|798
1602490200000|2020-10-12 08:10:00|1926.61|1925.81|1926.7|1926.2|1926.87|1926.29|1926.3|1925.64|651
1602490500000|2020-10-12 08:15:00|1926.71|1926.21|1925.57|1925.07|1926.75|1926.25|1924.69|1924.01|938
1602490800000|2020-10-12 08:20:00|1925.47|1924.97|1925.77|1925.27|1925.97|1925.47|1925.31|1924.63|719
1602491100000|2020-10-12 08:25:00|1925.79|1925.29|1925.63|1925.13|1926.28|1925.69|1925.44|1924.84|728
1602491400000|2020-10-12 08:30:00|1925.64|1925.14|1924.37|1923.87|1926.04|1925.43|1924.24|1923.65|908
1602491700000|2020-10-12 08:35:00|1924.38|1923.88|1923.32|1922.82|1924.95|1924.36|1923.06|1922.48|865
1602492000000|2020-10-12 08:40:00|1923.48|1922.68|1923.56|1923.06|1923.68|1923.11|1922.86|1922.24|871
1602492300000|2020-10-12 08:45:00|1923.55|1923.05|1923.76|1923.26|1924.08|1923.58|1923.17|1922.57|687
1602492600000|2020-10-12 08:50:00|1923.75|1923.25|1923.17|1922.67|1923.88|1923.28|1923.03|1922.53|614
1602492900000|2020-10-12 08:55:00|1923.2|1922.7|1924.03|1923.53|1924.26|1923.63|1922.95|1922.45|646
1602493200000|2020-10-12 09:00:00|1924.02|1923.52|1923.24|1922.74|1924.27|1923.67|1922.74|1922.12|796
1602493500000|2020-10-12 09:05:00|1923.22|1922.72|1922.84|1922.34|1923.49|1922.85|1922.5|1922|750
1602493800000|2020-10-12 09:10:00|1922.82|1922.32|1922.49|1921.99|1923.17|1922.59|1922.3|1921.8|595
1602494100000|2020-10-12 09:15:00|1922.45|1921.95|1921.31|1920.81|1923.19|1922.55|1920.99|1920.36|773
1602494400000|2020-10-12 09:20:00|1921.42|1920.92|1922.4|1921.9|1922.54|1921.96|1921.18|1920.55|1016
1602494700000|2020-10-12 09:25:00|1922.41|1921.91|1920.24|1919.74|1922.59|1922.03|1920.16|1919.66|805
1602495000000|2020-10-12 09:30:00|1920.27|1919.77|1920.26|1919.76|1920.96|1920.34|1919.42|1918.92|1158
1602495300000|2020-10-12 09:35:00|1920.27|1919.77|1921.15|1920.65|1921.22|1920.72|1920.08|1919.55|867
1602495600000|2020-10-12 09:40:00|1921.12|1920.62|1922.22|1921.72|1922.4|1921.83|1920.79|1920.29|870
1602495900000|2020-10-12 09:45:00|1922.23|1921.73|1922.23|1921.73|1922.52|1921.87|1921.61|1921.11|748
1602496200000|2020-10-12 09:50:00|1922.25|1921.75|1923.2|1922.7|1923.22|1922.72|1922.05|1921.52|721
1602496500000|2020-10-12 09:55:00|1923.22|1922.72|1922.61|1922.11|1923.22|1922.72|1921.67|1921.1|653
1602496800000|2020-10-12 10:00:00|1922.6|1922.1|1922.93|1922.43|1923.22|1922.64|1922.46|1921.8|800
1602497100000|2020-10-12 10:05:00|1922.94|1922.44|1923.39|1922.89|1923.5|1922.92|1922.82|1922.1|703
1602497400000|2020-10-12 10:10:00|1923.4|1922.9|1922.92|1922.42|1923.78|1923.17|1922.9|1922.24|699
1602497700000|2020-10-12 10:15:00|1922.91|1922.41|1923.5|1923|1923.66|1923.11|1922.79|1922.14|663
1602498000000|2020-10-12 10:20:00|1923.52|1923.02|1923.49|1922.99|1923.84|1923.16|1923.03|1922.38|541
1602498300000|2020-10-12 10:25:00|1923.5|1923|1923.67|1923.17|1923.91|1923.35|1923.41|1922.81|458
1602498600000|2020-10-12 10:30:00|1923.69|1923.19|1920.96|1920.46|1923.89|1923.29|1920.71|1920.21|1023
1602498900000|2020-10-12 10:35:00|1920.99|1920.49|1921.6|1921.1|1921.68|1921.11|1920.85|1920.2|685
1602499200000|2020-10-12 10:40:00|1921.61|1921.11|1921.86|1921.36|1921.97|1921.47|1921.57|1921.06|481
1602499500000|2020-10-12 10:45:00|1921.88|1921.38|1921.79|1921.29|1921.99|1921.41|1921.01|1920.51|501
1602499800000|2020-10-12 10:50:00|1921.78|1921.28|1921.42|1920.92|1921.94|1921.32|1921.16|1920.55|517
1602500100000|2020-10-12 10:55:00|1921.41|1920.91|1920.32|1919.82|1921.95|1921.4|1920.32|1919.74|682
1602500400000|2020-10-12 11:00:00|1920.33|1919.83|1920.05|1919.55|1920.6|1920|1918.63|1918.13|1139
1602500700000|2020-10-12 11:05:00|1919.98|1919.48|1920.7|1920.2|1920.72|1920.21|1919.98|1919.43|789
1602501000000|2020-10-12 11:10:00|1920.75|1920.25|1921.28|1920.78|1922.15|1921.53|1920.69|1920.19|870
1602501300000|2020-10-12 11:15:00|1921.29|1920.79|1922.2|1921.7|1922.38|1921.78|1921.03|1920.48|676
1602501600000|2020-10-12 11:20:00|1922.19|1921.69|1922.34|1921.84|1922.47|1921.9|1921.85|1921.26|696
1602501900000|2020-10-12 11:25:00|1922.35|1921.85|1922.7|1922.2|1922.88|1922.32|1922.24|1921.65|615
1602502200000|2020-10-12 11:30:00|1922.69|1922.19|1921.64|1920.84|1922.77|1922.22|1921.11|1920.53|833
1602502500000|2020-10-12 11:35:00|1921.49|1920.99|1922.47|1921.97|1922.54|1922.01|1921.38|1920.74|709
1602502800000|2020-10-12 11:40:00|1922.48|1921.98|1922.95|1922.45|1923.5|1922.97|1922.27|1921.65|882
1602503100000|2020-10-12 11:45:00|1923.02|1922.52|1923.92|1923.42|1924.24|1923.74|1922.81|1922.31|965
1602503400000|2020-10-12 11:50:00|1923.82|1923.32|1924.86|1924.36|1925.04|1924.54|1923.31|1922.81|830
1602503700000|2020-10-12 11:55:00|1924.84|1924.34|1924.91|1924.41|1925.4|1924.76|1924.62|1924.03|768
1602504000000|2020-10-12 12:00:00|1924.88|1924.38|1925.57|1925.07|1925.84|1925.3|1924.75|1924.25|1029
1602504300000|2020-10-12 12:05:00|1925.59|1925.09|1926.2|1925.7|1926.46|1925.82|1924.91|1924.41|1026
1602504600000|2020-10-12 12:10:00|1926.15|1925.65|1926.7|1926.2|1927.06|1926.5|1925.87|1925.26|991
1602504900000|2020-10-12 12:15:00|1926.68|1926.18|1926.55|1926.05|1927.67|1927.12|1926.42|1925.84|1139
1602505200000|2020-10-12 12:20:00|1926.46|1925.96|1923.81|1923.31|1926.67|1926.17|1923.81|1923.21|1297
1602505500000|2020-10-12 12:25:00|1923.79|1923.29|1923.74|1923.24|1924.02|1923.49|1922.42|1921.92|1196
1602505800000|2020-10-12 12:30:00|1923.89|1923.09|1925.48|1924.98|1925.83|1925.29|1923.76|1923.09|1153
1602506100000|2020-10-12 12:35:00|1925.49|1924.99|1925.95|1925.45|1926.37|1925.78|1924.99|1924.34|905
1602506400000|2020-10-12 12:40:00|1925.93|1925.43|1926.44|1925.94|1927.07|1926.44|1925.58|1925.05|965
1602506700000|2020-10-12 12:45:00|1926.43|1925.93|1927.68|1927.18|1927.96|1927.46|1926.3|1925.7|926
1602507000000|2020-10-12 12:50:00|1927.7|1927.2|1927.34|1926.84|1928.9|1928.28|1927.27|1926.68|969
1602507300000|2020-10-12 12:55:00|1927.33|1926.83|1925.48|1924.98|1927.34|1926.84|1925.36|1924.74|1009
1602507600000|2020-10-12 13:00:00|1925.47|1924.97|1923.16|1922.66|1925.47|1924.97|1922.68|1922.1|1478
1602507900000|2020-10-12 13:05:00|1923.17|1922.67|1921.84|1921.34|1923.57|1923.07|1921.03|1920.42|1537
1602508200000|2020-10-12 13:10:00|1921.95|1921.45|1922.27|1921.77|1923.16|1922.55|1921.84|1921.24|1247
1602508500000|2020-10-12 13:15:00|1922.31|1921.81|1923.28|1922.78|1923.8|1923.3|1921.85|1921.35|1224
1602508800000|2020-10-12 13:20:00|1923.26|1922.76|1923.6|1923.1|1923.7|1923.2|1923.07|1922.57|789
1602509100000|2020-10-12 13:25:00|1923.58|1923.08|1923.74|1923.24|1924.32|1923.82|1923.27|1922.77|852
1602509400000|2020-10-12 13:30:00|1923.73|1923.23|1923.16|1922.66|1924.67|1924.17|1921.69|1921.19|1496
1602509700000|2020-10-12 13:35:00|1923.14|1922.64|1922.13|1921.63|1923.91|1923.41|1922|1921.5|1291
1602510000000|2020-10-12 13:40:00|1922.14|1921.64|1923.03|1922.53|1923.37|1922.87|1919.99|1919.49|1503
1602510300000|2020-10-12 13:45:00|1922.96|1922.46|1924.08|1923.58|1924.63|1924.13|1922.63|1922.13|1230
1602510600000|2020-10-12 13:50:00|1924.07|1923.57|1923.64|1923.14|1924.61|1924.11|1923.59|1923.09|1134
1602510900000|2020-10-12 13:55:00|1923.61|1923.11|1924.5|1924|1925.04|1924.54|1922.87|1922.37|1311
1602511200000|2020-10-12 14:00:00|1924.49|1923.99|1924.97|1924.47|1926.29|1925.66|1922.96|1922.38|1440
1602511500000|2020-10-12 14:05:00|1924.98|1924.48|1924.95|1924.45|1926.27|1925.62|1924.38|1923.88|1116
1602511800000|2020-10-12 14:10:00|1924.93|1924.43|1924.73|1924.23|1926.09|1925.53|1924.51|1923.96|1136
1602512100000|2020-10-12 14:15:00|1924.74|1924.24|1923.32|1922.82|1925.38|1924.88|1922.76|1922.26|1203
1602512400000|2020-10-12 14:20:00|1923.27|1922.77|1922.77|1922.27|1923.41|1922.85|1921.83|1921.33|1379
1602512700000|2020-10-12 14:25:00|1922.79|1922.29|1923.13|1922.63|1923.25|1922.75|1920.99|1920.49|1362
1602513000000|2020-10-12 14:30:00|1923.14|1922.64|1922.82|1922.32|1923.41|1922.86|1921.96|1921.46|1142
1602513300000|2020-10-12 14:35:00|1922.81|1922.31|1919.56|1919.06|1923.43|1922.93|1919.56|1919.06|1171
1602513600000|2020-10-12 14:40:00|1919.58|1919.08|1924.34|1923.84|1924.71|1924.21|1919.55|1919.05|1572
1602513900000|2020-10-12 14:45:00|1924.33|1923.83|1924.95|1924.45|1925.23|1924.73|1923.59|1922.97|1342
1602514200000|2020-10-12 14:50:00|1924.93|1924.43|1924.76|1924.26|1925.81|1925.31|1924.67|1924.17|1295
1602514500000|2020-10-12 14:55:00|1924.72|1924.22|1924.76|1924.26|1925.32|1924.82|1923.73|1923.11|1309
1602514800000|2020-10-12 15:00:00|1924.78|1924.28|1923.45|1922.95|1925.08|1924.52|1922.32|1921.82|1215
1602515100000|2020-10-12 15:05:00|1923.46|1922.96|1923.25|1922.75|1924.11|1923.61|1922.7|1922.2|974
1602515400000|2020-10-12 15:10:00|1923.26|1922.76|1922.35|1921.85|1923.73|1923.23|1922.18|1921.66|916
1602515700000|2020-10-12 15:15:00|1922.37|1921.87|1921.79|1921.29|1922.4|1921.9|1920.97|1920.44|1188
1602516000000|2020-10-12 15:20:00|1921.81|1921.31|1921.43|1920.93|1921.91|1921.33|1920.56|1920.03|1150
1602516300000|2020-10-12 15:25:00|1921.45|1920.95|1921.52|1920.72|1922.21|1921.68|1920.95|1920.45|1132
1602516600000|2020-10-12 15:30:00|1921.36|1920.86|1922.13|1921.63|1922.33|1921.83|1921.32|1920.78|1017
1602516900000|2020-10-12 15:35:00|1922.15|1921.65|1922.68|1922.18|1923.34|1922.84|1921.61|1921.11|984
1602517200000|2020-10-12 15:40:00|1922.67|1922.17|1922.71|1922.21|1923.09|1922.51|1922.31|1921.81|946
1602517500000|2020-10-12 15:45:00|1922.66|1922.16|1922.71|1922.21|1923.4|1922.9|1922.6|1922.1|824
1602517800000|2020-10-12 15:50:00|1922.72|1922.22|1922.87|1922.37|1923.1|1922.6|1922.28|1921.78|749
1602518100000|2020-10-12 15:55:00|1922.88|1922.38|1923.38|1922.88|1923.73|1923.05|1922.65|1922.15|870
1602518400000|2020-10-12 16:00:00|1923.37|1922.87|1922.4|1921.9|1923.55|1923.05|1922.29|1921.79|981
1602518700000|2020-10-12 16:05:00|1922.39|1921.89|1923.86|1923.36|1924.08|1923.58|1922.38|1921.88|693
1602519000000|2020-10-12 16:10:00|1923.84|1923.34|1924.25|1923.75|1924.42|1923.89|1923.81|1923.3|679
1602519300000|2020-10-12 16:15:00|1924.26|1923.76|1923.97|1923.47|1924.33|1923.83|1923.75|1923.12|701
1602519600000|2020-10-12 16:20:00|1923.96|1923.46|1924.85|1924.35|1925.27|1924.63|1923.86|1923.27|713
1602519900000|2020-10-12 16:25:00|1924.86|1924.36|1924.99|1924.49|1925.21|1924.71|1924.15|1923.65|950
1602520200000|2020-10-12 16:30:00|1924.97|1924.47|1924.83|1924.33|1925.21|1924.68|1924.65|1924.05|795
1602520500000|2020-10-12 16:35:00|1924.82|1924.32|1925.1|1924.6|1925.51|1924.94|1924.75|1924.25|744
1602520800000|2020-10-12 16:40:00|1925.11|1924.61|1924.88|1924.38|1925.82|1925.32|1924.82|1924.32|873
1602521100000|2020-10-12 16:45:00|1924.87|1924.37|1925.9|1925.4|1926.07|1925.57|1924.71|1924.21|806
1602521400000|2020-10-12 16:50:00|1925.89|1925.39|1925.57|1925.07|1926.09|1925.59|1925.3|1924.8|622
1602521700000|2020-10-12 16:55:00|1925.56|1925.06|1925.19|1924.69|1926.07|1925.57|1925.12|1924.56|816
1602522000000|2020-10-12 17:00:00|1925.2|1924.7|1924.45|1923.95|1925.76|1925.26|1924.34|1923.84|692
1602522300000|2020-10-12 17:05:00|1924.44|1923.94|1923.84|1923.04|1924.45|1923.95|1922.32|1921.82|1000
1602522600000|2020-10-12 17:10:00|1923.83|1923.03|1924.66|1924.16|1924.76|1924.24|1923.26|1922.67|857
1602522900000|2020-10-12 17:15:00|1924.64|1924.14|1925.18|1924.68|1925.65|1925.15|1924.55|1924.05|592
1602523200000|2020-10-12 17:20:00|1925.17|1924.67|1924.91|1924.41|1925.43|1924.77|1924.78|1924.16|732
1602523500000|2020-10-12 17:25:00|1924.88|1924.38|1923.86|1923.36|1925.69|1925.04|1923.77|1923.12|802
1602523800000|2020-10-12 17:30:00|1923.87|1923.37|1924.1|1923.6|1924.72|1924.09|1923.36|1922.73|797
1602524100000|2020-10-12 17:35:00|1924.07|1923.57|1923.86|1923.36|1924.64|1923.99|1923.7|1923.12|763
1602524400000|2020-10-12 17:40:00|1923.85|1923.35|1923.96|1923.46|1924.58|1924|1923.8|1923.19|840
1602524700000|2020-10-12 17:45:00|1923.99|1923.49|1923.39|1922.89|1924.51|1923.89|1922.67|1922.17|797
1602525000000|2020-10-12 17:50:00|1923.36|1922.86|1923.62|1923.12|1923.98|1923.35|1922.99|1922.49|665
1602525300000|2020-10-12 17:55:00|1923.63|1923.13|1923.81|1923.31|1924.22|1923.62|1923.33|1922.78|659
1602525600000|2020-10-12 18:00:00|1923.8|1923.3|1923.03|1922.53|1924.17|1923.67|1922.77|1922.27|601
1602525900000|2020-10-12 18:05:00|1923.04|1922.54|1922.32|1921.52|1923.21|1922.65|1921.79|1921.29|737
1602526200000|2020-10-12 18:10:00|1922.33|1921.53|1922.41|1921.61|1922.71|1922.04|1921.82|1921.26|648
1602526500000|2020-10-12 18:15:00|1922.42|1921.62|1922.51|1922.01|1922.62|1922.04|1922.07|1921.42|565
1602526800000|2020-10-12 18:20:00|1922.52|1922.02|1922.49|1921.69|1922.83|1922.24|1922.24|1921.65|616
1602527100000|2020-10-12 18:25:00|1922.27|1921.77|1923.05|1922.25|1923.21|1922.57|1922.27|1921.72|571
1602527400000|2020-10-12 18:30:00|1923.06|1922.26|1922.85|1922.35|1923.33|1922.66|1922.69|1922.03|384
1602527700000|2020-10-12 18:35:00|1923|1922.2|1922.04|1921.54|1923.12|1922.45|1921.97|1921.33|477
1602528000000|2020-10-12 18:40:00|1922.05|1921.55|1922.06|1921.56|1922.45|1921.81|1920.58|1919.95|795
1602528300000|2020-10-12 18:45:00|1922.2|1921.4|1922.57|1922.07|1922.62|1922.12|1922.06|1921.4|600
1602528600000|2020-10-12 18:50:00|1922.58|1922.08|1923.45|1922.65|1923.76|1923.12|1922.02|1921.4|738
1602528900000|2020-10-12 18:55:00|1923.48|1922.68|1923.41|1922.91|1923.63|1923.02|1923.07|1922.45|677
1602529200000|2020-10-12 19:00:00|1923.36|1922.86|1923.75|1923.25|1923.96|1923.3|1923.22|1922.6|535
1602529500000|2020-10-12 19:05:00|1923.74|1923.24|1923.26|1922.76|1924.11|1923.61|1923.24|1922.74|551
1602529800000|2020-10-12 19:10:00|1923.25|1922.75|1923.66|1923.16|1923.92|1923.42|1923.05|1922.55|540
1602530100000|2020-10-12 19:15:00|1923.69|1923.19|1923.03|1922.53|1924|1923.5|1922.85|1922.29|538
1602530400000|2020-10-12 19:20:00|1923.1|1922.6|1924.34|1923.84|1924.36|1923.86|1923.08|1922.58|572
1602530700000|2020-10-12 19:25:00|1924.33|1923.83|1924.47|1923.97|1924.61|1924.03|1924.15|1923.64|453
1602531000000|2020-10-12 19:30:00|1924.52|1924.02|1924.2|1923.7|1924.7|1924.11|1924.13|1923.63|526
1602531300000|2020-10-12 19:35:00|1924.26|1923.76|1924.07|1923.57|1924.6|1924.03|1923.92|1923.29|518
1602531600000|2020-10-12 19:40:00|1924.06|1923.56|1923.57|1923.07|1924.39|1923.83|1922.4|1921.9|563
1602531900000|2020-10-12 19:45:00|1923.56|1923.06|1923.48|1922.98|1924.06|1923.41|1923.4|1922.84|678
1602532200000|2020-10-12 19:50:00|1923.52|1923.02|1923.7|1922.9|1923.89|1923.26|1923.2|1922.56|734
1602532500000|2020-10-12 19:55:00|1923.55|1923.05|1923.66|1923.16|1923.95|1923.45|1923.31|1922.73|748
1602532800000|2020-10-12 20:00:00|1923.61|1923.11|1923.73|1923.23|1923.9|1923.31|1923.32|1922.67|393
1602533100000|2020-10-12 20:05:00|1923.87|1923.07|1923.64|1922.84|1923.89|1923.24|1923.3|1922.65|179
1602533400000|2020-10-12 20:10:00|1923.63|1922.83|1923.57|1922.77|1923.65|1922.92|1923.34|1922.69|175
1602533700000|2020-10-12 20:15:00|1923.58|1922.78|1923.78|1922.98|1923.85|1923.18|1923.05|1922.36|171
1602534000000|2020-10-12 20:20:00|1923.76|1922.96|1923.56|1922.76|1923.77|1923.09|1923.52|1922.76|125
1602534300000|2020-10-12 20:25:00|1923.57|1922.77|1923.27|1922.77|1923.69|1922.99|1923.27|1922.59|140
1602534600000|2020-10-12 20:30:00|1923.28|1922.78|1923.26|1922.46|1923.49|1922.78|1922.84|1922.04|191
1602534900000|2020-10-12 20:35:00|1923.3|1922.5|1923.43|1922.63|1923.56|1922.76|1923.27|1922.47|109
1602535200000|2020-10-12 20:40:00|1923.41|1922.61|1923.32|1922.52|1923.57|1922.77|1922.98|1922.33|94
1602535500000|2020-10-12 20:45:00|1923.31|1922.51|1922.44|1921.64|1923.57|1922.77|1922.11|1921.36|289
1602535800000|2020-10-12 20:50:00|1922.41|1921.61|1923.16|1922.36|1923.65|1922.89|1922.41|1921.61|272
1602536100000|2020-10-12 20:55:00|1923.17|1922.37|1923.19|1922.39|1923.26|1922.46|1922.79|1921.99|255
1602540000000|2020-10-12 22:00:00|1923.55|1922.75|1924.48|1923.68|1924.74|1923.94|1923.19|1922.39|465
1602540300000|2020-10-12 22:05:00|1924.53|1923.73|1924.49|1923.69|1924.69|1923.89|1924.28|1923.48|238
1602540600000|2020-10-12 22:10:00|1924.48|1923.68|1924.09|1923.29|1924.69|1923.89|1923.92|1923.12|233
1602540900000|2020-10-12 22:15:00|1924.08|1923.28|1924.21|1923.41|1924.33|1923.53|1923.9|1923.1|154
1602541200000|2020-10-12 22:20:00|1924.2|1923.4|1924.33|1923.53|1924.4|1923.6|1924.03|1923.23|151
1602541500000|2020-10-12 22:25:00|1924.3|1923.5|1924.15|1923.35|1924.43|1923.63|1924.05|1923.25|136
1602541800000|2020-10-12 22:30:00|1924.17|1923.37|1924.43|1923.63|1924.43|1923.63|1924|1923.2|190
1602542100000|2020-10-12 22:35:00|1924.42|1923.62|1924.47|1923.67|1924.76|1923.96|1924.26|1923.46|184
1602542400000|2020-10-12 22:40:00|1924.48|1923.68|1924.62|1923.82|1924.87|1924.12|1924.4|1923.64|155
1602542700000|2020-10-12 22:45:00|1924.61|1923.81|1924.84|1924.04|1924.91|1924.29|1924.44|1923.73|279
1602543000000|2020-10-12 22:50:00|1924.85|1924.05|1924.58|1923.78|1924.94|1924.29|1924.51|1923.71|198
1602543300000|2020-10-12 22:55:00|1924.59|1923.79|1924.55|1923.75|1924.77|1924.14|1924.45|1923.65|231
1602543600000|2020-10-12 23:00:00|1924.58|1923.78|1924.69|1924.19|1924.92|1924.26|1924.29|1923.49|248
1602543900000|2020-10-12 23:05:00|1924.71|1924.21|1924.37|1923.57|1924.9|1924.29|1924.29|1923.49|196
1602544200000|2020-10-12 23:10:00|1924.38|1923.58|1924.88|1924.08|1924.96|1924.26|1924.27|1923.47|226
1602544500000|2020-10-12 23:15:00|1924.85|1924.05|1924.88|1924.08|1924.96|1924.36|1924.65|1923.9|262
1602544800000|2020-10-12 23:20:00|1924.87|1924.07|1924.5|1923.7|1924.88|1924.08|1924.35|1923.59|171
1602545100000|2020-10-12 23:25:00|1924.47|1923.67|1924.5|1923.7|1924.65|1923.85|1924.44|1923.64|121
1602545400000|2020-10-12 23:30:00|1924.49|1923.69|1924.45|1923.65|1924.58|1923.78|1924.42|1923.62|162
1602545700000|2020-10-12 23:35:00|1924.44|1923.64|1924.59|1923.79|1924.86|1924.19|1924.4|1923.61|199
1602546000000|2020-10-12 23:40:00|1924.61|1923.81|1924.53|1924.03|1924.89|1924.24|1924.47|1923.68|259
1602546300000|2020-10-12 23:45:00|1924.56|1924.06|1925.32|1924.52|1925.79|1924.99|1924.2|1923.55|454
1602546600000|2020-10-12 23:50:00|1925.28|1924.48|1924.71|1923.91|1925.35|1924.55|1924.19|1923.39|314
1602546900000|2020-10-12 23:55:00|1924.66|1923.86|1925.61|1924.81|1925.88|1925.25|1924.58|1923.86|321
1602547200000|2020-10-13 00:00:00|1925.63|1924.83|1922.51|1921.71|1925.63|1924.83|1922.22|1921.68|792
1602547500000|2020-10-13 00:05:00|1922.52|1921.72|1921.33|1920.53|1922.71|1922.07|1921.21|1920.41|861
1602547800000|2020-10-13 00:10:00|1921.31|1920.51|1921.42|1920.62|1922.09|1921.52|1920.86|1920.2|746
1602548100000|2020-10-13 00:15:00|1921.37|1920.57|1921.75|1920.95|1922.07|1921.38|1920.01|1919.23|1041
1602548400000|2020-10-13 00:20:00|1921.76|1920.96|1921.72|1920.92|1922.54|1921.86|1921.38|1920.71|633
1602548700000|2020-10-13 00:25:00|1921.71|1920.91|1920.92|1920.12|1922.04|1921.39|1920.63|1920.01|564
1602549000000|2020-10-13 00:30:00|1920.91|1920.11|1919.8|1919|1920.91|1920.25|1919.18|1918.52|771
1602549300000|2020-10-13 00:35:00|1919.83|1919.03|1921.45|1920.65|1921.58|1920.78|1918.89|1918.24|939
1602549600000|2020-10-13 00:40:00|1921.44|1920.64|1921.17|1920.37|1921.56|1920.81|1920.94|1920.14|589
1602549900000|2020-10-13 00:45:00|1921.18|1920.38|1921.96|1921.16|1921.99|1921.38|1920.57|1919.77|634
1602550200000|2020-10-13 00:50:00|1921.98|1921.18|1922.53|1921.73|1922.73|1921.93|1921.86|1921.06|682
1602550500000|2020-10-13 00:55:00|1922.52|1921.72|1922.35|1921.55|1922.74|1921.96|1922.18|1921.38|483
1602550800000|2020-10-13 01:00:00|1922.33|1921.53|1918.46|1917.66|1922.33|1921.53|1917.69|1917.19|1328
1602551100000|2020-10-13 01:05:00|1918.52|1917.72|1918.66|1917.86|1919.59|1918.93|1918.13|1917.33|1077
1602551400000|2020-10-13 01:10:00|1918.65|1917.85|1918.87|1918.07|1919.17|1918.48|1917.6|1916.98|942
1602551700000|2020-10-13 01:15:00|1918.85|1918.05|1919.88|1919.08|1920.94|1920.19|1918.71|1918.05|977
1602552000000|2020-10-13 01:20:00|1919.89|1919.09|1919.62|1918.82|1919.98|1919.29|1919.08|1918.45|727
1602552300000|2020-10-13 01:25:00|1919.61|1918.81|1918.76|1917.96|1919.63|1918.9|1918.54|1917.83|828
1602552600000|2020-10-13 01:30:00|1918.8|1918|1920.3|1919.5|1920.55|1919.9|1918.42|1917.71|916
1602552900000|2020-10-13 01:35:00|1920.31|1919.51|1919.48|1918.98|1920.63|1919.83|1919.4|1918.77|867
1602553200000|2020-10-13 01:40:00|1919.54|1919.04|1919.16|1918.36|1919.91|1919.27|1918.98|1918.35|751
1602553500000|2020-10-13 01:45:00|1919.17|1918.37|1918.97|1918.17|1919.18|1918.5|1917.81|1917.27|836
1602553800000|2020-10-13 01:50:00|1919.01|1918.21|1919.41|1918.61|1919.78|1919.06|1918.8|1918|539
1602554100000|2020-10-13 01:55:00|1919.4|1918.6|1917.24|1916.44|1919.68|1918.88|1917.01|1916.38|685
1602554400000|2020-10-13 02:00:00|1917.22|1916.42|1916.18|1915.68|1917.77|1917.1|1916.03|1915.29|1157
1602554700000|2020-10-13 02:05:00|1916.16|1915.66|1915.76|1914.96|1916.44|1915.86|1915.22|1914.7|1033
1602555000000|2020-10-13 02:10:00|1915.79|1914.99|1916.15|1915.35|1916.26|1915.54|1914.79|1914.16|1088
1602555300000|2020-10-13 02:15:00|1916.14|1915.34|1915.97|1915.17|1916.58|1916.03|1915.39|1914.73|746
1602555600000|2020-10-13 02:20:00|1915.83|1915.33|1914.91|1914.41|1916.28|1915.66|1914.66|1914.04|859
1602555900000|2020-10-13 02:25:00|1914.88|1914.38|1912.9|1912.4|1914.98|1914.48|1912.05|1911.41|1421
1602556200000|2020-10-13 02:30:00|1912.86|1912.36|1914.25|1913.45|1914.43|1913.9|1912.48|1911.71|1277
1602556500000|2020-10-13 02:35:00|1914.26|1913.46|1912.9|1912.1|1914.49|1913.78|1912.41|1911.79|910
1602556800000|2020-10-13 02:40:00|1912.74|1912.24|1913.39|1912.89|1913.57|1912.94|1912.31|1911.68|1084
1602557100000|2020-10-13 02:45:00|1913.38|1912.88|1911.6|1911.1|1913.54|1912.88|1911.6|1911.04|1030
1602557400000|2020-10-13 02:50:00|1911.64|1911.14|1912.55|1911.75|1913.48|1912.92|1911.53|1910.94|908
1602557700000|2020-10-13 02:55:00|1912.58|1911.78|1913.47|1912.97|1913.64|1913.01|1911.9|1911.1|758
1602558000000|2020-10-13 03:00:00|1913.58|1912.78|1913.08|1912.28|1913.59|1912.96|1912.28|1911.57|791
1602558300000|2020-10-13 03:05:00|1913.11|1912.31|1912.14|1911.34|1913.16|1912.53|1911.68|1911.07|780
1602558600000|2020-10-13 03:10:00|1911.98|1911.48|1912.48|1911.98|1912.69|1912.06|1911.98|1911.19|652
1602558900000|2020-10-13 03:15:00|1912.47|1911.97|1912.84|1912.34|1912.95|1912.37|1912.4|1911.75|514
1602559200000|2020-10-13 03:20:00|1912.77|1912.27|1913.01|1912.51|1913.06|1912.56|1912.62|1911.98|605
1602559500000|2020-10-13 03:25:00|1913.02|1912.52|1912|1911.5|1913.13|1912.59|1911.89|1911.38|546
1602559800000|2020-10-13 03:30:00|1912.13|1911.33|1911.56|1911.06|1912.58|1911.97|1911.48|1910.88|670
1602560100000|2020-10-13 03:35:00|1911.54|1911.04|1911.91|1911.41|1911.96|1911.44|1911.3|1910.77|507
1602560400000|2020-10-13 03:40:00|1911.94|1911.44|1911.22|1910.72|1912.11|1911.54|1911.07|1910.56|509
1602560700000|2020-10-13 03:45:00|1911.26|1910.76|1911.23|1910.73|1911.79|1911.17|1911.11|1910.48|528
1602561000000|2020-10-13 03:50:00|1911.5|1910.7|1911.19|1910.69|1911.6|1911|1910.91|1910.32|507
1602561300000|2020-10-13 03:55:00|1911.25|1910.75|1911.71|1911.21|1912.09|1911.54|1911.17|1910.6|397
1602561600000|2020-10-13 04:00:00|1911.9|1911.1|1911.31|1910.51|1911.93|1911.3|1911.11|1910.46|484
1602561900000|2020-10-13 04:05:00|1911.3|1910.5|1910.92|1910.42|1911.38|1910.76|1910.63|1909.99|482
1602562200000|2020-10-13 04:10:00|1910.89|1910.39|1910.89|1910.39|1911.11|1910.52|1910.71|1910.12|311
1602562500000|2020-10-13 04:15:00|1911.04|1910.24|1911.1|1910.6|1911.16|1910.62|1910.63|1909.98|371
1602562800000|2020-10-13 04:20:00|1911.08|1910.58|1911.17|1910.67|1911.44|1910.84|1911.08|1910.43|374
1602563100000|2020-10-13 04:25:00|1911.18|1910.68|1910.91|1910.41|1911.39|1910.77|1910.77|1910.25|368
1602563400000|2020-10-13 04:30:00|1910.9|1910.4|1911.22|1910.72|1911.63|1910.99|1910.63|1909.97|523
1602563700000|2020-10-13 04:35:00|1911.21|1910.71|1911.48|1910.98|1911.7|1911.06|1911.11|1910.44|358
1602564000000|2020-10-13 04:40:00|1911.49|1910.99|1912.23|1911.73|1912.3|1911.8|1911.32|1910.74|563
1602564300000|2020-10-13 04:45:00|1912.25|1911.75|1912.53|1912.03|1912.66|1912.06|1911.86|1911.22|736
1602564600000|2020-10-13 04:50:00|1912.5|1912|1912.67|1912.17|1912.77|1912.21|1912.33|1911.79|563
1602564900000|2020-10-13 04:55:00|1912.68|1912.18|1912.44|1911.94|1912.74|1912.18|1912.12|1911.62|405
1602565200000|2020-10-13 05:00:00|1912.45|1911.95|1911.66|1911.16|1912.64|1912.14|1911.44|1910.86|577
1602565500000|2020-10-13 05:05:00|1911.62|1911.12|1912.24|1911.74|1912.33|1911.76|1911.55|1910.94|563
1602565800000|2020-10-13 05:10:00|1912.23|1911.73|1913.78|1913.28|1913.91|1913.41|1912.2|1911.65|715
1602566100000|2020-10-13 05:15:00|1913.76|1913.26|1914.26|1913.76|1914.55|1913.91|1913.55|1912.92|767
1602566400000|2020-10-13 05:20:00|1914.25|1913.75|1915.01|1914.51|1915.48|1914.88|1914.25|1913.75|897
1602566700000|2020-10-13 05:25:00|1915.02|1914.52|1915.83|1915.33|1916.06|1915.53|1914.78|1914.24|928
1602567000000|2020-10-13 05:30:00|1915.78|1915.28|1915.39|1914.89|1916.76|1916.21|1915.39|1914.85|1134
1602567300000|2020-10-13 05:35:00|1915.4|1914.9|1916.46|1915.96|1917.13|1916.5|1915.4|1914.85|957
1602567600000|2020-10-13 05:40:00|1916.51|1916.01|1917.3|1916.5|1917.32|1916.69|1916.19|1915.53|771
1602567900000|2020-10-13 05:45:00|1917.23|1916.43|1916.71|1915.91|1917.35|1916.69|1916.35|1915.61|697
1602568200000|2020-10-13 05:50:00|1916.7|1915.9|1915.92|1915.12|1917.13|1916.48|1915.75|1915.04|682
1602568500000|2020-10-13 05:55:00|1915.93|1915.13|1915.43|1914.63|1915.93|1915.13|1914.65|1914|772
1602568800000|2020-10-13 06:00:00|1915.47|1914.67|1914.78|1913.98|1915.76|1914.96|1914.02|1913.32|1060
1602569100000|2020-10-13 06:05:00|1914.76|1913.96|1915.4|1914.6|1915.58|1914.97|1914.08|1913.39|873
1602569400000|2020-10-13 06:10:00|1915.39|1914.59|1915.51|1914.71|1915.71|1915.1|1915.01|1914.29|776
1602569700000|2020-10-13 06:15:00|1915.57|1914.77|1917.73|1916.93|1918.07|1917.44|1915.34|1914.64|1033
1602570000000|2020-10-13 06:20:00|1917.72|1916.92|1917.18|1916.38|1918.36|1917.56|1916.71|1916.1|907
1602570300000|2020-10-13 06:25:00|1917.2|1916.4|1917.78|1916.98|1918.08|1917.43|1916.98|1916.37|592
1602570600000|2020-10-13 06:30:00|1917.63|1917.13|1918.14|1917.34|1919.08|1918.49|1917.45|1916.8|838
1602570900000|2020-10-13 06:35:00|1918.16|1917.36|1916.12|1915.32|1918.4|1917.75|1915.15|1914.65|1172
1602571200000|2020-10-13 06:40:00|1916.13|1915.33|1916.8|1916.3|1917.26|1916.62|1915.83|1915.21|916
1602571500000|2020-10-13 06:45:00|1916.85|1916.35|1918.19|1917.69|1918.85|1918.16|1915.95|1915.45|1079
1602571800000|2020-10-13 06:50:00|1918.25|1917.75|1917.58|1917.08|1918.69|1918.05|1917.08|1916.54|737
1602572100000|2020-10-13 06:55:00|1917.66|1917.16|1916.9|1916.1|1917.85|1917.25|1916.57|1916.02|1042
1602572400000|2020-10-13 07:00:00|1916.74|1916.24|1915.47|1914.97|1917.24|1916.6|1914.85|1914.35|1409
1602572700000|2020-10-13 07:05:00|1915.49|1914.99|1916.47|1915.97|1917.04|1916.41|1915.22|1914.63|1169
1602573000000|2020-10-13 07:10:00|1916.49|1915.99|1915.86|1915.36|1917.46|1916.85|1915.71|1915.21|1015
1602573300000|2020-10-13 07:15:00|1915.85|1915.35|1916.7|1916.2|1917.07|1916.47|1914.93|1914.43|1129
1602573600000|2020-10-13 07:20:00|1916.67|1916.17|1918.2|1917.7|1918.35|1917.73|1916.15|1915.53|1013
1602573900000|2020-10-13 07:25:00|1918.21|1917.71|1918.64|1918.14|1919.24|1918.67|1917.53|1916.98|1182
1602574200000|2020-10-13 07:30:00|1918.61|1918.11|1918.26|1917.76|1918.73|1918.21|1917.59|1917.09|974
1602574500000|2020-10-13 07:35:00|1918.25|1917.75|1919.2|1918.7|1919.52|1918.87|1918.16|1917.52|916
1602574800000|2020-10-13 07:40:00|1919.24|1918.74|1919.09|1918.59|1919.97|1919.36|1918.89|1918.24|984
1602575100000|2020-10-13 07:45:00|1919.16|1918.66|1920.02|1919.52|1921.15|1920.51|1918.96|1918.36|935
1602575400000|2020-10-13 07:50:00|1920.01|1919.51|1919.05|1918.55|1920.37|1919.78|1919.02|1918.52|757
1602575700000|2020-10-13 07:55:00|1919.04|1918.54|1918.92|1918.42|1919.77|1919.17|1918.82|1918.32|818
1602576000000|2020-10-13 08:00:00|1918.93|1918.43|1920.21|1919.71|1920.36|1919.71|1918.36|1917.86|940
1602576300000|2020-10-13 08:05:00|1920.22|1919.72|1921.09|1920.59|1921.51|1920.88|1920.06|1919.42|1070
1602576600000|2020-10-13 08:10:00|1921.08|1920.58|1920.44|1919.94|1921.2|1920.67|1920.26|1919.76|916
1602576900000|2020-10-13 08:15:00|1920.48|1919.98|1920.53|1920.03|1920.85|1920.27|1920.2|1919.67|908
1602577200000|2020-10-13 08:20:00|1920.51|1920.01|1920.87|1920.37|1921.34|1920.7|1920.34|1919.83|798
1602577500000|2020-10-13 08:25:00|1920.88|1920.38|1922.14|1921.64|1922.67|1922.05|1920.88|1920.24|989
1602577800000|2020-10-13 08:30:00|1922.1|1921.6|1924.08|1923.58|1924.41|1923.77|1922.05|1921.44|1204
1602578100000|2020-10-13 08:35:00|1924.03|1923.53|1923.78|1923.28|1924.81|1924.01|1923.38|1922.77|1062
1602578400000|2020-10-13 08:40:00|1923.92|1923.12|1924.6|1924.1|1925.05|1924.47|1923.59|1923.01|1059
1602578700000|2020-10-13 08:45:00|1924.59|1924.09|1923.48|1922.98|1925.39|1924.84|1923.31|1922.65|1144
1602579000000|2020-10-13 08:50:00|1923.45|1922.95|1922.67|1922.17|1923.95|1923.45|1922.6|1922.04|1055
1602579300000|2020-10-13 08:55:00|1922.69|1922.19|1923.12|1922.62|1923.33|1922.81|1922.49|1921.99|738
1602579600000|2020-10-13 09:00:00|1923.05|1922.55|1921.92|1921.12|1923.21|1922.6|1921.23|1920.58|1012
1602579900000|2020-10-13 09:05:00|1921.9|1921.1|1923.1|1922.6|1923.42|1922.82|1921.85|1921.1|1004
1602580200000|2020-10-13 09:10:00|1923.11|1922.61|1923.71|1923.21|1923.84|1923.25|1922.93|1922.39|809
1602580500000|2020-10-13 09:15:00|1923.67|1923.17|1924.41|1923.91|1924.47|1923.91|1923.15|1922.56|839
1602580800000|2020-10-13 09:20:00|1924.4|1923.9|1923.49|1922.99|1924.58|1924|1923.46|1922.96|781
1602581100000|2020-10-13 09:25:00|1923.47|1922.97|1922.89|1922.39|1923.92|1923.28|1922.74|1922.24|688
1602581400000|2020-10-13 09:30:00|1922.88|1922.38|1921.93|1921.43|1922.88|1922.38|1921.51|1920.9|972
1602581700000|2020-10-13 09:35:00|1921.94|1921.44|1921.89|1921.39|1922.65|1922.06|1921.88|1921.38|764
1602582000000|2020-10-13 09:40:00|1921.88|1921.38|1922.26|1921.76|1922.61|1922.01|1921.87|1921.37|641
1602582300000|2020-10-13 09:45:00|1922.29|1921.79|1921.71|1921.21|1922.47|1921.84|1921.71|1921.21|601
1602582600000|2020-10-13 09:50:00|1921.73|1921.23|1921.19|1920.69|1922.17|1921.63|1921.01|1920.51|889
1602582900000|2020-10-13 09:55:00|1921.15|1920.65|1921.42|1920.92|1921.62|1921.12|1921.1|1920.6|607
1602583200000|2020-10-13 10:00:00|1921.39|1920.89|1921|1920.5|1921.63|1921.13|1920.84|1920.34|691
1602583500000|2020-10-13 10:05:00|1920.96|1920.46|1921.23|1920.73|1921.78|1921.16|1920.86|1920.36|690
1602583800000|2020-10-13 10:10:00|1921.22|1920.72|1922.24|1921.74|1922.55|1922.05|1921.17|1920.55|994
1602584100000|2020-10-13 10:15:00|1922.23|1921.73|1920.51|1920.01|1922.44|1921.78|1920.22|1919.65|829
1602584400000|2020-10-13 10:20:00|1920.53|1920.03|1920.87|1920.37|1921.65|1920.99|1920.5|1920|613
1602584700000|2020-10-13 10:25:00|1920.88|1920.38|1921.66|1921.16|1921.92|1921.42|1920.86|1920.36|674
1602585000000|2020-10-13 10:30:00|1921.67|1921.17|1921.93|1921.43|1922.09|1921.49|1921.21|1920.71|562
1602585300000|2020-10-13 10:35:00|1921.97|1921.47|1921.81|1921.31|1922.41|1921.79|1921.74|1921.15|655
1602585600000|2020-10-13 10:40:00|1921.75|1921.25|1921.87|1921.37|1922.29|1921.67|1921.75|1921.18|625
1602585900000|2020-10-13 10:45:00|1921.82|1921.32|1921.42|1920.92|1922.35|1921.73|1921.36|1920.79|720
1602586200000|2020-10-13 10:50:00|1921.43|1920.93|1921.65|1921.15|1921.96|1921.34|1921.09|1920.57|629
1602586500000|2020-10-13 10:55:00|1921.66|1921.16|1921.37|1920.87|1921.97|1921.43|1921.24|1920.73|642
1602586800000|2020-10-13 11:00:00|1921.41|1920.91|1921.12|1920.62|1921.56|1921.06|1921.01|1920.39|788
1602587100000|2020-10-13 11:05:00|1921.1|1920.6|1921.42|1920.92|1921.6|1921.02|1920.37|1919.82|844
1602587400000|2020-10-13 11:10:00|1921.43|1920.93|1921.5|1921|1921.74|1921.24|1921.27|1920.77|682
1602587700000|2020-10-13 11:15:00|1921.51|1921.01|1920.06|1919.56|1921.61|1921.07|1919.77|1919.27|835
1602588000000|2020-10-13 11:20:00|1920.07|1919.57|1920.76|1920.26|1920.89|1920.29|1919.19|1918.69|1087
1602588300000|2020-10-13 11:25:00|1920.75|1920.25|1921.27|1920.77|1921.46|1920.87|1920.03|1919.42|927
1602588600000|2020-10-13 11:30:00|1921.29|1920.79|1921.7|1921.2|1923.09|1922.29|1921.29|1920.68|1140
1602588900000|2020-10-13 11:35:00|1921.69|1921.19|1921.54|1921.04|1922.3|1921.69|1920.68|1920.12|985
1602589200000|2020-10-13 11:40:00|1921.68|1920.88|1920.12|1919.62|1921.72|1921.07|1918.97|1918.21|872
1602589500000|2020-10-13 11:45:00|1920.11|1919.61|1920.17|1919.67|1920.68|1920.03|1919.19|1918.6|1056
1602589800000|2020-10-13 11:50:00|1920.18|1919.68|1919.35|1918.85|1920.39|1919.74|1919.15|1918.52|886
1602590100000|2020-10-13 11:55:00|1919.32|1918.82|1920.62|1920.12|1921.03|1920.38|1919.15|1918.54|935
1602590400000|2020-10-13 12:00:00|1920.63|1920.13|1920.38|1919.88|1921.4|1920.78|1920.09|1919.52|859
1602590700000|2020-10-13 12:05:00|1920.37|1919.87|1919.49|1918.99|1920.79|1920.16|1919.37|1918.83|967
1602591000000|2020-10-13 12:10:00|1919.5|1919|1921.77|1921.27|1922.22|1921.58|1919.5|1918.87|1044
1602591300000|2020-10-13 12:15:00|1921.83|1921.33|1922.11|1921.61|1923.06|1922.41|1921.61|1920.98|983
1602591600000|2020-10-13 12:20:00|1922.12|1921.62|1922.41|1921.91|1923.62|1923|1921.52|1920.92|1445
1602591900000|2020-10-13 12:25:00|1922.28|1921.78|1921.48|1920.68|1922.82|1922.28|1921.36|1920.68|1163
1602592200000|2020-10-13 12:30:00|1921.37|1920.57|1923.54|1923.04|1924.53|1923.93|1920.56|1919.82|1487
1602592500000|2020-10-13 12:35:00|1923.53|1923.03|1921.33|1920.53|1924.44|1923.92|1920.5|1919.91|1347
1602592800000|2020-10-13 12:40:00|1921.44|1920.64|1916.51|1915.71|1921.5|1920.88|1914.43|1913.87|1556
1602593100000|2020-10-13 12:45:00|1916.49|1915.69|1916.13|1915.63|1917.53|1917.03|1915.13|1914.33|1796
1602593400000|2020-10-13 12:50:00|1916.12|1915.62|1913.3|1912.5|1916.32|1915.66|1912.56|1911.93|1677
1602593700000|2020-10-13 12:55:00|1913.26|1912.46|1909.91|1909.41|1913.63|1913.01|1909.59|1908.79|1806
1602594000000|2020-10-13 13:00:00|1909.92|1909.42|1906.99|1906.19|1909.92|1909.42|1905.18|1904.56|1936
1602594300000|2020-10-13 13:05:00|1906.98|1906.18|1909.34|1908.84|1910.06|1909.45|1906.06|1905.26|1876
1602594600000|2020-10-13 13:10:00|1909.35|1908.85|1907.87|1907.37|1909.4|1908.85|1906.34|1905.54|1645
1602594900000|2020-10-13 13:15:00|1907.88|1907.38|1903.94|1903.14|1908.19|1907.69|1903.25|1902.45|1619
1602595200000|2020-10-13 13:20:00|1904.01|1903.21|1902.79|1902.29|1904.3|1903.8|1901.5|1900.81|1901
1602595500000|2020-10-13 13:25:00|1902.8|1902.3|1902.55|1902.05|1904.68|1904.18|1901.79|1900.99|1853
1602595800000|2020-10-13 13:30:00|1902.62|1902.12|1901.54|1901.04|1902.77|1902.12|1899.82|1899.02|2037
1602596100000|2020-10-13 13:35:00|1901.56|1901.06|1895.61|1895.11|1901.56|1901.06|1893.74|1892.94|2014
1602596400000|2020-10-13 13:40:00|1895.95|1895.45|1897.47|1896.97|1898.64|1897.93|1894.88|1894.17|2009
1602596700000|2020-10-13 13:45:00|1897.45|1896.95|1898.31|1897.81|1898.86|1898.36|1897.27|1896.69|1735
1602597000000|2020-10-13 13:50:00|1898.33|1897.83|1897.06|1896.56|1898.33|1897.83|1895.7|1895.13|1751
1602597300000|2020-10-13 13:55:00|1897.01|1896.51|1896.21|1895.71|1897.94|1897.34|1894.94|1894.31|1754
1602597600000|2020-10-13 14:00:00|1896.2|1895.7|1892.14|1891.64|1896.35|1895.85|1891.15|1890.62|1983
1602597900000|2020-10-13 14:05:00|1892.11|1891.61|1892.63|1891.83|1895.58|1894.97|1890.34|1889.54|1962
1602598200000|2020-10-13 14:10:00|1892.61|1891.81|1889.51|1889.01|1892.82|1892.02|1887.88|1887.08|2000
1602598500000|2020-10-13 14:15:00|1889.49|1888.99|1890.19|1889.69|1891.13|1890.61|1886.73|1886.23|1777
1602598800000|2020-10-13 14:20:00|1890.21|1889.71|1892|1891.5|1892.14|1891.55|1889.57|1889.07|1660
1602599100000|2020-10-13 14:25:00|1891.99|1891.49|1892.7|1892.2|1893.7|1893.08|1890.1|1889.41|1729
1602599400000|2020-10-13 14:30:00|1892.69|1892.19|1892.09|1891.59|1893.09|1892.59|1890.24|1889.66|1671
1602599700000|2020-10-13 14:35:00|1892.08|1891.58|1891.55|1891.05|1892.53|1892|1890.96|1890.36|1438
1602600000000|2020-10-13 14:40:00|1891.56|1891.06|1892.03|1891.53|1892.22|1891.71|1889.06|1888.56|1585
1602600300000|2020-10-13 14:45:00|1891.85|1891.35|1889.85|1889.35|1891.86|1891.36|1888.17|1887.64|1566
1602600600000|2020-10-13 14:50:00|1889.84|1889.34|1888.53|1888.03|1889.98|1889.48|1887.71|1887.12|1598
1602600900000|2020-10-13 14:55:00|1888.67|1888.17|1892.87|1892.37|1893.13|1892.62|1888|1887.43|1642
1602601200000|2020-10-13 15:00:00|1892.86|1892.36|1891.69|1891.19|1893.29|1892.79|1891.09|1890.51|1582
1602601500000|2020-10-13 15:05:00|1891.72|1891.22|1891.71|1891.21|1893.37|1892.75|1891.25|1890.75|1408
1602601800000|2020-10-13 15:10:00|1891.68|1891.18|1891.76|1891.26|1892.21|1891.63|1890.42|1889.92|1272
1602602100000|2020-10-13 15:15:00|1891.83|1891.33|1891.53|1891.03|1892.17|1891.67|1891.03|1890.53|1079
1602602400000|2020-10-13 15:20:00|1891.52|1891.02|1891.41|1890.91|1891.97|1891.45|1890.93|1890.43|1132
1602602700000|2020-10-13 15:25:00|1891.42|1890.92|1891.27|1890.77|1891.86|1891.36|1890.57|1890|1055
1602603000000|2020-10-13 15:30:00|1891.26|1890.76|1894.05|1893.55|1894.12|1893.56|1890.95|1890.45|1252
1602603300000|2020-10-13 15:35:00|1894.08|1893.58|1895.43|1894.93|1895.89|1895.36|1893.47|1892.85|1487
1602603600000|2020-10-13 15:40:00|1895.4|1894.9|1893.59|1893.09|1895.71|1895.14|1893.49|1892.99|1301
1602603900000|2020-10-13 15:45:00|1893.61|1893.11|1893.75|1893.25|1893.77|1893.27|1892.28|1891.78|1135
1602604200000|2020-10-13 15:50:00|1893.74|1893.24|1895.26|1894.76|1895.79|1895.29|1893.56|1892.97|1006
1602604500000|2020-10-13 15:55:00|1895.31|1894.81|1894.98|1894.48|1895.55|1895.05|1894.67|1894.17|827
1602604800000|2020-10-13 16:00:00|1895|1894.5|1893.92|1893.42|1895|1894.5|1893.41|1892.91|1159
1602605100000|2020-10-13 16:05:00|1893.93|1893.43|1894.3|1893.8|1895.23|1894.56|1893.65|1893.15|1090
1602605400000|2020-10-13 16:10:00|1894.35|1893.85|1893.99|1893.49|1894.62|1894.01|1891.96|1891.46|1431
1602605700000|2020-10-13 16:15:00|1893.96|1893.46|1893.41|1892.91|1894.35|1893.74|1892.56|1892.02|1042
1602606000000|2020-10-13 16:20:00|1893.44|1892.94|1892.68|1892.18|1893.65|1893.11|1892.26|1891.76|974
1602606300000|2020-10-13 16:25:00|1892.67|1892.17|1893.03|1892.53|1893.75|1893.15|1892.27|1891.71|1017
1602606600000|2020-10-13 16:30:00|1892.9|1892.4|1893.1|1892.6|1893.47|1892.97|1892.52|1892.02|1020
1602606900000|2020-10-13 16:35:00|1893.08|1892.58|1892|1891.5|1893.42|1892.92|1891.94|1891.44|1190
1602607200000|2020-10-13 16:40:00|1892.03|1891.53|1891.16|1890.66|1892.53|1892.03|1890.48|1889.98|1102
1602607500000|2020-10-13 16:45:00|1891.25|1890.75|1892.14|1891.64|1892.37|1891.87|1891.1|1890.6|1066
1602607800000|2020-10-13 16:50:00|1892.11|1891.61|1892.56|1892.06|1892.85|1892.35|1891.68|1891.04|800
1602608100000|2020-10-13 16:55:00|1892.54|1892.04|1891.66|1891.16|1892.72|1892.12|1891.1|1890.5|972
1602608400000|2020-10-13 17:00:00|1891.82|1891.02|1890.77|1890.27|1891.94|1891.32|1890.69|1890.04|915
1602608700000|2020-10-13 17:05:00|1890.76|1890.26|1889.18|1888.68|1891.32|1890.71|1889.03|1888.53|1003
1602609000000|2020-10-13 17:10:00|1889.17|1888.67|1891.15|1890.65|1891.65|1891.09|1889.16|1888.66|1126
1602609300000|2020-10-13 17:15:00|1891.16|1890.66|1892.8|1892.3|1893.5|1893|1890.99|1890.49|1135
1602609600000|2020-10-13 17:20:00|1892.81|1892.31|1892.71|1892.21|1893.23|1892.73|1891.94|1891.44|1173
1602609900000|2020-10-13 17:25:00|1892.69|1892.19|1891.71|1891.21|1893.29|1892.79|1891.14|1890.64|1184
1602610200000|2020-10-13 17:30:00|1891.69|1891.19|1890.48|1889.98|1892.55|1892|1890.2|1889.6|1006
1602610500000|2020-10-13 17:35:00|1890.46|1889.96|1890.94|1890.44|1891.13|1890.56|1890.03|1889.53|734
1602610800000|2020-10-13 17:40:00|1890.91|1890.41|1891.03|1890.53|1891.2|1890.7|1890.58|1890.08|697
1602611100000|2020-10-13 17:45:00|1891.04|1890.54|1891.2|1890.7|1891.23|1890.73|1890.24|1889.74|542
1602611400000|2020-10-13 17:50:00|1891.21|1890.71|1891.56|1891.06|1891.88|1891.38|1891.18|1890.68|442
1602611700000|2020-10-13 17:55:00|1891.57|1891.07|1890.8|1890.3|1891.7|1891.2|1889.85|1889.35|798
1602612000000|2020-10-13 18:00:00|1890.81|1890.31|1890.2|1889.7|1891.07|1890.57|1889.87|1889.35|905
1602612300000|2020-10-13 18:05:00|1890.21|1889.71|1890.58|1890.08|1890.61|1890.11|1889.69|1889.19|829
1602612600000|2020-10-13 18:10:00|1890.56|1890.06|1892.52|1892.02|1892.56|1892.06|1890.49|1889.99|709
1602612900000|2020-10-13 18:15:00|1892.51|1892.01|1892.7|1892.2|1892.81|1892.31|1891.92|1891.38|681
1602613200000|2020-10-13 18:20:00|1892.69|1892.19|1892.91|1892.41|1893.01|1892.51|1892.47|1891.94|588
1602613500000|2020-10-13 18:25:00|1892.9|1892.4|1892.92|1892.42|1893.6|1893.09|1892.68|1892.18|903
1602613800000|2020-10-13 18:30:00|1892.93|1892.43|1893.88|1893.38|1894.35|1893.72|1891.71|1891.07|1015
1602614100000|2020-10-13 18:35:00|1893.89|1893.39|1894.49|1893.99|1894.63|1894.05|1893.75|1893.1|784
1602614400000|2020-10-13 18:40:00|1894.5|1894|1893.93|1893.43|1894.6|1894.1|1893.76|1893.26|768
1602614700000|2020-10-13 18:45:00|1893.92|1893.42|1894.66|1894.16|1894.86|1894.28|1893.48|1892.9|912
1602615000000|2020-10-13 18:50:00|1894.63|1894.13|1894.32|1893.82|1894.71|1894.21|1893.83|1893.33|852
1602615300000|2020-10-13 18:55:00|1894.34|1893.84|1894.93|1894.43|1895.46|1894.96|1894.34|1893.8|835
1602615600000|2020-10-13 19:00:00|1894.92|1894.42|1894.57|1894.07|1895.31|1894.81|1894.33|1893.73|808
1602615900000|2020-10-13 19:05:00|1894.56|1894.06|1893.6|1893.1|1894.81|1894.16|1893.42|1892.92|552
1602616200000|2020-10-13 19:10:00|1893.59|1893.09|1893.89|1893.09|1894.01|1893.44|1893.19|1892.69|627
1602616500000|2020-10-13 19:15:00|1893.73|1893.23|1893.26|1892.76|1894.08|1893.58|1892.81|1892.31|561
1602616800000|2020-10-13 19:20:00|1893.27|1892.77|1894.34|1893.84|1894.48|1893.94|1893.05|1892.55|603
1602617100000|2020-10-13 19:25:00|1894.35|1893.85|1893.65|1893.15|1894.39|1893.89|1893.52|1893.01|463
1602617400000|2020-10-13 19:30:00|1893.59|1893.09|1894.38|1893.88|1894.58|1894.08|1893.59|1893.09|465
1602617700000|2020-10-13 19:35:00|1894.35|1893.85|1894.74|1894.24|1895.12|1894.62|1894.22|1893.69|490
1602618000000|2020-10-13 19:40:00|1894.75|1894.25|1894.69|1894.19|1895.22|1894.65|1894.55|1894.05|486
1602618300000|2020-10-13 19:45:00|1894.68|1894.18|1894.24|1893.74|1894.94|1894.44|1894.23|1893.73|597
1602618600000|2020-10-13 19:50:00|1894.28|1893.78|1895.23|1894.73|1895.55|1895.03|1894.28|1893.78|720
1602618900000|2020-10-13 19:55:00|1895.22|1894.72|1893.33|1892.83|1895.54|1894.89|1893.33|1892.79|798
1602619200000|2020-10-13 20:00:00|1893.29|1892.79|1893.52|1892.72|1894.14|1893.64|1893.18|1892.61|528
1602619500000|2020-10-13 20:05:00|1893.36|1892.86|1893.08|1892.58|1893.6|1893.03|1893.08|1892.53|343
1602619800000|2020-10-13 20:10:00|1892.94|1892.44|1892.75|1892.25|1893.16|1892.52|1892.4|1891.82|371
1602620100000|2020-10-13 20:15:00|1892.68|1892.18|1891.89|1891.39|1892.83|1892.19|1891.78|1891.18|424
1602620400000|2020-10-13 20:20:00|1891.87|1891.37|1892.19|1891.69|1892.25|1891.75|1891.83|1891.25|185
1602620700000|2020-10-13 20:25:00|1892.17|1891.67|1892.37|1891.87|1892.69|1892.18|1892.16|1891.53|215
1602621000000|2020-10-13 20:30:00|1892.47|1891.97|1891.79|1891.29|1892.57|1891.97|1891.47|1890.83|400
1602621300000|2020-10-13 20:35:00|1891.96|1891.16|1892.3|1891.5|1892.46|1891.81|1891.72|1891.08|217
1602621600000|2020-10-13 20:40:00|1892.31|1891.51|1892.49|1891.99|1892.84|1892.26|1892.04|1891.45|237
1602621900000|2020-10-13 20:45:00|1892.54|1892.04|1891.7|1890.9|1892.65|1892.15|1891.66|1890.86|327
1602622200000|2020-10-13 20:50:00|1891.72|1890.92|1891.7|1890.9|1892.27|1891.62|1891.4|1890.6|346
1602622500000|2020-10-13 20:55:00|1891.68|1890.88|1891.7|1890.9|1892.01|1891.27|1891.36|1890.56|306
1602626400000|2020-10-13 22:00:00|1892.93|1892.13|1893.55|1892.75|1893.76|1892.96|1892.48|1891.68|537
1602626700000|2020-10-13 22:05:00|1893.54|1892.74|1893.76|1892.96|1894.33|1893.09|1893.3|1892.07|258
1602627000000|2020-10-13 22:10:00|1893.74|1892.94|1893.65|1892.85|1893.9|1893.1|1893.4|1892.6|227
1602627300000|2020-10-13 22:15:00|1893.62|1892.82|1893.07|1892.27|1893.63|1892.83|1892.78|1891.98|234
1602627600000|2020-10-13 22:20:00|1893.08|1892.28|1893.64|1892.84|1893.95|1893.15|1892.88|1892.08|174
1602627900000|2020-10-13 22:25:00|1893.66|1892.86|1893.53|1892.73|1893.66|1892.9|1893.31|1892.64|161
1602628200000|2020-10-13 22:30:00|1893.56|1892.76|1893.14|1892.34|1893.78|1893.02|1893.01|1892.21|256
1602628500000|2020-10-13 22:35:00|1893.08|1892.28|1893.36|1892.56|1893.61|1892.95|1892.97|1892.28|274
1602628800000|2020-10-13 22:40:00|1893.45|1892.65|1892.99|1892.19|1893.81|1893.01|1892.98|1892.18|242
1602629100000|2020-10-13 22:45:00|1893|1892.2|1893.38|1892.58|1893.58|1892.78|1892.95|1892.15|281
1602629400000|2020-10-13 22:50:00|1893.4|1892.6|1893.06|1892.26|1893.4|1892.6|1892.76|1891.96|249
1602629700000|2020-10-13 22:55:00|1893.07|1892.27|1892.6|1891.8|1893.1|1892.3|1892.49|1891.69|224
1602630000000|2020-10-13 23:00:00|1892.59|1891.79|1892.82|1892.02|1893.12|1892.32|1892.4|1891.6|343
1602630300000|2020-10-13 23:05:00|1892.79|1891.99|1892.76|1892.26|1893.13|1892.42|1892.63|1891.83|296
1602630600000|2020-10-13 23:10:00|1892.82|1892.32|1893.01|1892.21|1893.34|1892.58|1892.77|1892.1|279
1602630900000|2020-10-13 23:15:00|1893.02|1892.22|1892.43|1891.63|1893.07|1892.37|1892.36|1891.58|248
1602631200000|2020-10-13 23:20:00|1892.42|1891.62|1892.71|1891.91|1892.71|1892.05|1892.09|1891.38|290
1602631500000|2020-10-13 23:25:00|1892.69|1891.89|1892.8|1892|1892.93|1892.28|1892.29|1891.61|199
1602631800000|2020-10-13 23:30:00|1892.79|1891.99|1892.3|1891.5|1892.79|1891.99|1892.24|1891.48|220
1602632100000|2020-10-13 23:35:00|1892.29|1891.49|1891.96|1891.16|1892.3|1891.5|1891.43|1890.76|318
1602632400000|2020-10-13 23:40:00|1891.95|1891.15|1892.74|1891.94|1892.74|1892.1|1891.79|1891.15|442
1602632700000|2020-10-13 23:45:00|1892.73|1891.93|1892.67|1891.87|1892.92|1892.25|1891.85|1891.19|430
1602633000000|2020-10-13 23:50:00|1892.66|1891.86|1893.05|1892.25|1893.34|1892.74|1892.47|1891.82|360
1602633300000|2020-10-13 23:55:00|1893.04|1892.24|1893.75|1893.25|1893.81|1893.31|1892.75|1892.11|318
1602633600000|2020-10-14 00:00:00|1893.74|1893.24|1891.05|1890.55|1893.74|1893.24|1890.52|1889.9|900
1602633900000|2020-10-14 00:05:00|1891.09|1890.59|1891.24|1890.74|1891.68|1891.15|1890.87|1890.35|651
1602634200000|2020-10-14 00:10:00|1891.36|1890.86|1893|1892.5|1893.36|1892.77|1891.32|1890.73|686
1602634500000|2020-10-14 00:15:00|1893.01|1892.51|1892.71|1892.21|1893.16|1892.56|1892.11|1891.45|647
1602634800000|2020-10-14 00:20:00|1892.63|1892.13|1892.6|1892.1|1893.19|1892.69|1892.17|1891.54|429
1602635100000|2020-10-14 00:25:00|1892.59|1892.09|1892.56|1891.76|1893|1892.3|1892.09|1891.41|474
1602635400000|2020-10-14 00:30:00|1892.46|1891.96|1892.97|1892.17|1893.05|1892.4|1892.46|1891.83|285
1602635700000|2020-10-14 00:35:00|1892.81|1892.31|1893.11|1892.61|1893.35|1892.73|1892.79|1892.17|337
1602636000000|2020-10-14 00:40:00|1893.32|1892.52|1894.48|1893.68|1894.55|1893.91|1893.14|1892.5|639
1602636300000|2020-10-14 00:45:00|1894.46|1893.66|1894.48|1893.68|1894.58|1893.92|1893.72|1893.16|544
1602636600000|2020-10-14 00:50:00|1894.51|1893.71|1893.05|1892.25|1894.91|1894.13|1892.87|1892.24|762
1602636900000|2020-10-14 00:55:00|1893.14|1892.34|1892.16|1891.66|1893.14|1892.43|1892|1891.37|635
1602637200000|2020-10-14 01:00:00|1892.12|1891.62|1891.27|1890.77|1893.26|1892.67|1891.27|1890.65|1029
1602637500000|2020-10-14 01:05:00|1891.28|1890.78|1890.35|1889.85|1892.03|1891.39|1890.1|1889.47|937
1602637800000|2020-10-14 01:10:00|1890.34|1889.84|1890.79|1889.99|1891.06|1890.41|1889.87|1889.25|861
1602638100000|2020-10-14 01:15:00|1890.78|1889.98|1887.74|1887.24|1890.85|1890.19|1887.67|1887.15|1334
1602638400000|2020-10-14 01:20:00|1887.77|1887.27|1884.1|1883.6|1887.85|1887.34|1882.82|1882.14|1708
1602638700000|2020-10-14 01:25:00|1884.14|1883.64|1884.74|1884.24|1886.51|1885.93|1884.1|1883.52|1390
1602639000000|2020-10-14 01:30:00|1884.75|1884.25|1887.09|1886.59|1887.39|1886.74|1884.64|1884.01|1323
1602639300000|2020-10-14 01:35:00|1887.08|1886.58|1888.1|1887.6|1888.5|1888|1886.96|1886.37|964
1602639600000|2020-10-14 01:40:00|1888.25|1887.45|1888.71|1887.91|1889.61|1889.05|1887.99|1887.36|964
1602639900000|2020-10-14 01:45:00|1888.73|1887.93|1889.38|1888.88|1889.94|1889.38|1888.13|1887.5|1049
1602640200000|2020-10-14 01:50:00|1889.46|1888.96|1890.59|1889.79|1891.16|1890.41|1889.37|1888.72|971
1602640500000|2020-10-14 01:55:00|1890.6|1889.8|1890.8|1890|1892.06|1891.29|1890.41|1889.77|987
1602640800000|2020-10-14 02:00:00|1890.78|1889.98|1890.71|1889.91|1891.25|1890.45|1890.4|1889.73|741
1602641100000|2020-10-14 02:05:00|1890.73|1889.93|1891.4|1890.9|1891.96|1891.32|1890.56|1889.88|796
1602641400000|2020-10-14 02:10:00|1891.39|1890.89|1893.75|1892.95|1893.8|1893.2|1891.31|1890.64|912
1602641700000|2020-10-14 02:15:00|1893.73|1892.93|1893.58|1893.08|1894.74|1894.14|1893.28|1892.63|1023
1602642000000|2020-10-14 02:20:00|1893.57|1893.07|1893.72|1892.92|1894.15|1893.5|1893.44|1892.8|628
1602642300000|2020-10-14 02:25:00|1893.71|1892.91|1893.72|1892.92|1894.33|1893.65|1893.35|1892.73|557
1602642600000|2020-10-14 02:30:00|1893.7|1892.9|1894.09|1893.29|1894.33|1893.66|1892.92|1892.3|848
1602642900000|2020-10-14 02:35:00|1894.05|1893.25|1893.13|1892.33|1894.12|1893.32|1892.9|1892.3|700
1602643200000|2020-10-14 02:40:00|1893.15|1892.35|1893.27|1892.47|1893.34|1892.67|1892.69|1892.02|681
1602643500000|2020-10-14 02:45:00|1893.26|1892.46|1894.32|1893.52|1894.32|1893.68|1893.26|1892.46|779
1602643800000|2020-10-14 02:50:00|1894.31|1893.51|1895.57|1895.07|1895.72|1895.1|1894.27|1893.47|846
1602644100000|2020-10-14 02:55:00|1895.56|1895.06|1896.13|1895.33|1896.23|1895.58|1895.24|1894.64|673
1602644400000|2020-10-14 03:00:00|1896.08|1895.28|1895.59|1894.79|1896.25|1895.46|1894.81|1894.31|691
1602644700000|2020-10-14 03:05:00|1895.6|1894.8|1896.37|1895.87|1896.73|1896.11|1895.58|1894.78|731
1602645000000|2020-10-14 03:10:00|1896.41|1895.91|1896.18|1895.38|1896.6|1895.97|1895.91|1895.29|585
1602645300000|2020-10-14 03:15:00|1896.16|1895.36|1896.1|1895.3|1896.76|1896.21|1895.65|1895.05|704
1602645600000|2020-10-14 03:20:00|1896.09|1895.29|1896.31|1895.51|1896.56|1895.76|1895.66|1895.01|410
1602645900000|2020-10-14 03:25:00|1896.3|1895.5|1895.81|1895.31|1896.52|1895.84|1895.77|1895.17|457
1602646200000|2020-10-14 03:30:00|1895.85|1895.35|1896.4|1895.6|1896.73|1896.06|1895.61|1894.98|452
1602646500000|2020-10-14 03:35:00|1896.39|1895.59|1897.15|1896.35|1897.23|1896.61|1896.34|1895.59|494
1602646800000|2020-10-14 03:40:00|1897.14|1896.34|1896.98|1896.48|1897.39|1896.8|1896.56|1895.92|507
1602647100000|2020-10-14 03:45:00|1896.9|1896.4|1897.09|1896.59|1897.51|1896.88|1896.86|1896.25|549
1602647400000|2020-10-14 03:50:00|1897.1|1896.6|1896.96|1896.16|1898.15|1897.57|1896.6|1895.98|710
1602647700000|2020-10-14 03:55:00|1896.97|1896.17|1896.41|1895.91|1897.03|1896.41|1896.2|1895.62|540
1602648000000|2020-10-14 04:00:00|1896.43|1895.93|1896.22|1895.72|1896.84|1896.2|1896.12|1895.51|396
1602648300000|2020-10-14 04:05:00|1896.23|1895.73|1896.84|1896.04|1896.88|1896.24|1896.22|1895.54|426
1602648600000|2020-10-14 04:10:00|1896.85|1896.05|1897.54|1897.04|1897.67|1897.07|1896.76|1896.05|500
1602648900000|2020-10-14 04:15:00|1897.56|1897.06|1897.58|1897.08|1898|1897.37|1897.34|1896.66|472
1602649200000|2020-10-14 04:20:00|1897.76|1896.96|1897.7|1896.9|1898.04|1897.43|1897.42|1896.77|446
1602649500000|2020-10-14 04:25:00|1897.69|1896.89|1897.3|1896.5|1897.72|1897.12|1897.06|1896.45|416
1602649800000|2020-10-14 04:30:00|1897.31|1896.51|1897.34|1896.54|1897.45|1896.79|1896.93|1896.29|395
1602650100000|2020-10-14 04:35:00|1897.35|1896.55|1897.53|1896.73|1897.74|1897.08|1897.16|1896.52|346
1602650400000|2020-10-14 04:40:00|1897.35|1896.85|1896.54|1895.74|1897.52|1896.88|1896.2|1895.56|590
1602650700000|2020-10-14 04:45:00|1896.55|1895.75|1895.59|1895.09|1896.74|1896.09|1895.46|1894.82|440
1602651000000|2020-10-14 04:50:00|1895.74|1894.94|1895.01|1894.21|1895.84|1895.1|1894.53|1893.84|823
1602651300000|2020-10-14 04:55:00|1895|1894.2|1895.01|1894.21|1895.47|1894.77|1894.62|1893.85|532
1602651600000|2020-10-14 05:00:00|1894.97|1894.17|1894.41|1893.91|1895.46|1894.82|1894.36|1893.79|545
1602651900000|2020-10-14 05:05:00|1894.47|1893.97|1895.28|1894.78|1895.86|1895.16|1893.99|1893.32|572
1602652200000|2020-10-14 05:10:00|1895.26|1894.76|1894.89|1894.39|1895.75|1895.1|1894.82|1894.19|388
1602652500000|2020-10-14 05:15:00|1894.9|1894.4|1895.04|1894.24|1895.71|1895.09|1894.8|1894.16|354
1602652800000|2020-10-14 05:20:00|1894.86|1894.36|1895.27|1894.47|1895.32|1894.66|1894.3|1893.73|467
1602653100000|2020-10-14 05:25:00|1895.29|1894.49|1896.03|1895.23|1896.05|1895.4|1895.03|1894.33|568
1602653400000|2020-10-14 05:30:00|1896.04|1895.24|1894.67|1893.87|1896.04|1895.28|1894.39|1893.73|723
1602653700000|2020-10-14 05:35:00|1894.66|1893.86|1893.53|1893.03|1894.77|1894.02|1892.91|1892.32|819
1602654000000|2020-10-14 05:40:00|1893.51|1893.01|1894.6|1893.8|1894.62|1893.99|1893.34|1892.54|682
1602654300000|2020-10-14 05:45:00|1894.61|1893.81|1894.96|1894.46|1895.82|1895.2|1894.39|1893.74|659
1602654600000|2020-10-14 05:50:00|1894.95|1894.45|1894.89|1894.39|1895.55|1894.9|1894.87|1894.22|507
1602654900000|2020-10-14 05:55:00|1894.9|1894.4|1895.58|1894.78|1896.26|1895.56|1894.75|1894.14|701
1602655200000|2020-10-14 06:00:00|1895.57|1894.77|1895.08|1894.58|1896.11|1895.48|1894.53|1893.9|893
1602655500000|2020-10-14 06:05:00|1895.2|1894.4|1895.83|1895.03|1896.13|1895.49|1894.78|1894.16|667
1602655800000|2020-10-14 06:10:00|1895.85|1895.05|1896.32|1895.82|1896.59|1896.02|1895.16|1894.62|691
1602656100000|2020-10-14 06:15:00|1896.33|1895.83|1896.76|1896.26|1896.94|1896.33|1895.69|1895.07|672
1602656400000|2020-10-14 06:20:00|1896.71|1896.21|1897.35|1896.55|1897.68|1897|1896.49|1895.91|870
1602656700000|2020-10-14 06:25:00|1897.39|1896.59|1896.87|1896.07|1897.39|1896.77|1896.37|1895.76|733
1602657000000|2020-10-14 06:30:00|1896.67|1896.17|1896.97|1896.47|1897.7|1897.08|1896.65|1896.04|790
1602657300000|2020-10-14 06:35:00|1897.12|1896.32|1897.03|1896.23|1897.65|1897.02|1896.63|1896.04|771
1602657600000|2020-10-14 06:40:00|1897.01|1896.21|1898.04|1897.54|1898.38|1897.74|1896.92|1896.21|950
1602657900000|2020-10-14 06:45:00|1898.01|1897.51|1897.3|1896.8|1898.44|1897.85|1897.25|1896.67|932
1602658200000|2020-10-14 06:50:00|1897.29|1896.79|1897.24|1896.74|1898.24|1897.62|1897.2|1896.68|808
1602658500000|2020-10-14 06:55:00|1897.34|1896.84|1897.56|1897.06|1898.14|1897.51|1897.12|1896.54|818
1602658800000|2020-10-14 07:00:00|1897.6|1897.1|1897.23|1896.43|1898.11|1897.61|1895.45|1894.9|1207
1602659100000|2020-10-14 07:05:00|1897.08|1896.58|1895.56|1895.06|1897.27|1896.62|1895.54|1894.94|1020
1602659400000|2020-10-14 07:10:00|1895.58|1895.08|1894.94|1894.44|1895.73|1895.13|1894.9|1894.3|1046
1602659700000|2020-10-14 07:15:00|1894.99|1894.49|1893.36|1892.86|1895.63|1895|1893.33|1892.83|996
1602660000000|2020-10-14 07:20:00|1893.43|1892.93|1895.27|1894.47|1895.38|1894.8|1893.38|1892.76|1020
1602660300000|2020-10-14 07:25:00|1895.25|1894.45|1895.64|1895.14|1896.34|1895.82|1895.04|1894.42|855
1602660600000|2020-10-14 07:30:00|1895.69|1895.19|1894.45|1893.95|1895.8|1895.2|1894.31|1893.81|798
1602660900000|2020-10-14 07:35:00|1894.47|1893.97|1896.56|1896.06|1896.82|1896.19|1894.4|1893.9|993
1602661200000|2020-10-14 07:40:00|1896.59|1896.09|1896.17|1895.67|1896.91|1896.3|1895.99|1895.39|666
1602661500000|2020-10-14 07:45:00|1896.16|1895.66|1896.36|1895.56|1896.89|1896.29|1895.65|1895.11|761
1602661800000|2020-10-14 07:50:00|1896.37|1895.57|1896.04|1895.24|1896.85|1896.21|1895.72|1895.04|652
1602662100000|2020-10-14 07:55:00|1895.91|1895.41|1895.9|1895.4|1896.07|1895.44|1895.33|1894.76|648
1602662400000|2020-10-14 08:00:00|1896|1895.5|1896.92|1896.42|1897.44|1896.81|1896|1895.37|881
1602662700000|2020-10-14 08:05:00|1897.07|1896.27|1896.83|1896.33|1897.79|1897.21|1896.75|1896.16|848
1602663000000|2020-10-14 08:10:00|1896.85|1896.35|1896.69|1896.19|1897.35|1896.73|1896.65|1896.11|620
1602663300000|2020-10-14 08:15:00|1896.68|1896.18|1897.23|1896.73|1897.54|1896.94|1896.61|1896.04|584
1602663600000|2020-10-14 08:20:00|1897.26|1896.76|1897.57|1897.07|1897.84|1897.21|1897.13|1896.49|700
1602663900000|2020-10-14 08:25:00|1897.58|1897.08|1897.96|1897.46|1898.15|1897.54|1896.98|1896.41|726
1602664200000|2020-10-14 08:30:00|1897.97|1897.47|1899.57|1899.07|1900.18|1899.56|1897.94|1897.44|1163
1602664500000|2020-10-14 08:35:00|1899.56|1899.06|1899.25|1898.75|1900.2|1899.67|1899.2|1898.53|1009
1602664800000|2020-10-14 08:40:00|1899.36|1898.86|1899.29|1898.79|1900.25|1899.54|1899.22|1898.6|768
1602665100000|2020-10-14 08:45:00|1899.31|1898.81|1899.58|1899.08|1900.52|1899.9|1899.3|1898.69|777
1602665400000|2020-10-14 08:50:00|1899.59|1899.09|1899.74|1899.24|1900.02|1899.42|1899.56|1899.02|588
1602665700000|2020-10-14 08:55:00|1899.87|1899.07|1899.51|1898.71|1899.95|1899.34|1899.22|1898.66|675
1602666000000|2020-10-14 09:00:00|1899.39|1898.89|1898.92|1898.42|1900.97|1900.17|1898.83|1898.17|1116
1602666300000|2020-10-14 09:05:00|1898.91|1898.41|1898.73|1898.23|1899.35|1898.73|1898.72|1898.11|789
1602666600000|2020-10-14 09:10:00|1898.77|1898.27|1897.8|1897.3|1899.05|1898.45|1897.4|1896.82|920
1602666900000|2020-10-14 09:15:00|1897.85|1897.35|1898.12|1897.32|1898.81|1898.17|1897.74|1897.09|793
1602667200000|2020-10-14 09:20:00|1897.99|1897.49|1897.89|1897.39|1898.44|1897.8|1897.77|1897.2|642
1602667500000|2020-10-14 09:25:00|1897.88|1897.38|1897.25|1896.75|1898.24|1897.64|1897.22|1896.59|705
1602667800000|2020-10-14 09:30:00|1897.26|1896.76|1896.44|1895.64|1897.49|1896.96|1895.93|1895.37|921
1602668100000|2020-10-14 09:35:00|1896.34|1895.54|1895.91|1895.41|1896.79|1896.02|1895.65|1895.07|732
1602668400000|2020-10-14 09:40:00|1895.92|1895.42|1896.43|1895.63|1896.98|1896.27|1895.9|1895.34|747
1602668700000|2020-10-14 09:45:00|1896.28|1895.78|1896.8|1896|1896.85|1896.18|1896.05|1895.4|567
1602669000000|2020-10-14 09:50:00|1896.81|1896.01|1897.52|1897.02|1897.74|1897.15|1896.74|1896.01|731
1602669300000|2020-10-14 09:55:00|1897.51|1897.01|1898.34|1897.84|1898.43|1897.9|1897.29|1896.79|657
1602669600000|2020-10-14 10:00:00|1898.32|1897.82|1898.56|1898.06|1899.03|1898.44|1898.26|1897.55|729
1602669900000|2020-10-14 10:05:00|1898.55|1898.05|1897.69|1897.19|1898.7|1898.11|1897.3|1896.73|732
1602670200000|2020-10-14 10:10:00|1897.73|1897.23|1895.15|1894.65|1898.09|1897.52|1894.77|1894.27|1033
1602670500000|2020-10-14 10:15:00|1895.18|1894.68|1896.34|1895.54|1896.57|1895.98|1895.07|1894.44|933
1602670800000|2020-10-14 10:20:00|1896.25|1895.75|1897.52|1897.02|1897.68|1897.06|1896.24|1895.59|690
1602671100000|2020-10-14 10:25:00|1897.5|1897|1898.69|1897.89|1898.86|1898.21|1896.64|1896.06|933
1602671400000|2020-10-14 10:30:00|1898.68|1897.88|1899.56|1898.76|1899.85|1899.24|1898.28|1897.51|946
1602671700000|2020-10-14 10:35:00|1899.58|1898.78|1899.09|1898.59|1900.1|1899.35|1898.98|1898.34|764
1602672000000|2020-10-14 10:40:00|1899.08|1898.58|1899.04|1898.54|1899.69|1899.08|1898.67|1898.05|717
1602672300000|2020-10-14 10:45:00|1899.05|1898.55|1898.72|1898.22|1899.44|1898.8|1898.62|1898.01|712
1602672600000|2020-10-14 10:50:00|1898.7|1898.2|1899.84|1899.34|1900.33|1899.69|1898.46|1897.83|804
1602672900000|2020-10-14 10:55:00|1899.85|1899.35|1899.11|1898.31|1900.01|1899.37|1898.74|1898.1|721
1602673200000|2020-10-14 11:00:00|1899.12|1898.32|1900.53|1899.73|1900.72|1900|1898.92|1898.27|782
1602673500000|2020-10-14 11:05:00|1900.55|1899.75|1900.6|1900.1|1901.2|1900.55|1900.21|1899.59|826
1602673800000|2020-10-14 11:10:00|1900.63|1900.13|1901.8|1901.3|1901.96|1901.32|1900.54|1899.89|829
1602674100000|2020-10-14 11:15:00|1901.81|1901.31|1901.12|1900.32|1901.81|1901.31|1900.77|1900.15|829
1602674400000|2020-10-14 11:20:00|1900.97|1900.47|1902.63|1902.13|1903.31|1902.67|1900.92|1900.32|940
1602674700000|2020-10-14 11:25:00|1902.64|1902.14|1902.51|1902.01|1903.09|1902.43|1901.88|1901.18|714
1602675000000|2020-10-14 11:30:00|1902.5|1902|1901.44|1900.64|1902.87|1902.26|1901.38|1900.63|939
1602675300000|2020-10-14 11:35:00|1901.46|1900.66|1901.53|1900.73|1902.02|1901.34|1901.13|1900.44|843
1602675600000|2020-10-14 11:40:00|1901.38|1900.88|1900.55|1900.05|1901.42|1900.92|1900.43|1899.82|943
1602675900000|2020-10-14 11:45:00|1900.62|1900.12|1900.08|1899.28|1900.93|1900.28|1898.39|1897.79|1008
1602676200000|2020-10-14 11:50:00|1900.09|1899.29|1900.17|1899.37|1900.34|1899.79|1899.45|1898.83|779
1602676500000|2020-10-14 11:55:00|1900.2|1899.4|1900.86|1900.06|1901.4|1900.76|1899.91|1899.33|875
1602676800000|2020-10-14 12:00:00|1900.69|1900.19|1899.43|1898.93|1901.24|1900.62|1899.16|1898.66|967
1602677100000|2020-10-14 12:05:00|1899.46|1898.96|1901.83|1901.33|1902.03|1901.42|1899.37|1898.72|924
1602677400000|2020-10-14 12:10:00|1901.81|1901.31|1900.7|1900.2|1901.98|1901.44|1900.44|1899.89|882
1602677700000|2020-10-14 12:15:00|1900.69|1900.19|1904.13|1903.63|1904.56|1903.96|1900.69|1900.14|1413
1602678000000|2020-10-14 12:20:00|1904.12|1903.62|1904.7|1904.2|1905.37|1904.71|1903.13|1902.58|1356
1602678300000|2020-10-14 12:25:00|1904.69|1904.19|1905.85|1905.05|1906.06|1905.5|1904.14|1903.51|1261
1602678600000|2020-10-14 12:30:00|1905.89|1905.09|1905.69|1905.19|1907.69|1907.19|1905.03|1904.23|1525
1602678900000|2020-10-14 12:35:00|1905.66|1905.16|1905.94|1905.44|1907|1906.5|1905.53|1904.92|1239
1602679200000|2020-10-14 12:40:00|1905.99|1905.49|1907.67|1907.17|1907.89|1907.39|1905.91|1905.41|1363
1602679500000|2020-10-14 12:45:00|1907.71|1907.21|1908.82|1908.32|1909.66|1909.16|1907.23|1906.64|1454
1602679800000|2020-10-14 12:50:00|1908.7|1908.2|1908.64|1908.14|1909.5|1908.92|1907.88|1907.37|1242
1602680100000|2020-10-14 12:55:00|1908.59|1908.09|1908.06|1907.56|1909.63|1909.07|1907.68|1907.08|1288
1602680400000|2020-10-14 13:00:00|1907.97|1907.47|1907.77|1907.27|1909.98|1909.42|1907.1|1906.6|1633
1602680700000|2020-10-14 13:05:00|1907.76|1907.26|1906.87|1906.37|1908.52|1908.02|1906.77|1906.27|1273
1602681000000|2020-10-14 13:10:00|1906.83|1906.33|1909.79|1908.99|1909.79|1909.1|1906.81|1906.31|1157
1602681300000|2020-10-14 13:15:00|1909.64|1909.14|1909.15|1908.35|1910.09|1909.59|1908.92|1908.35|1237
1602681600000|2020-10-14 13:20:00|1908.98|1908.48|1908.78|1908.28|1909.26|1908.75|1908.02|1907.52|1024
1602681900000|2020-10-14 13:25:00|1908.79|1908.29|1907.93|1907.43|1908.88|1908.38|1907.2|1906.7|1046
1602682200000|2020-10-14 13:30:00|1908.03|1907.53|1906.39|1905.89|1908.69|1908.08|1905.22|1904.58|1577
1602682500000|2020-10-14 13:35:00|1906.4|1905.9|1906.86|1906.36|1906.92|1906.42|1905.35|1904.85|1462
1602682800000|2020-10-14 13:40:00|1906.85|1906.35|1908.02|1907.52|1908.21|1907.71|1906.46|1905.94|1417
1602683100000|2020-10-14 13:45:00|1908.05|1907.55|1909.65|1909.15|1909.84|1909.34|1907.84|1907.34|1377
1602683400000|2020-10-14 13:50:00|1909.69|1909.19|1911.04|1910.54|1911.41|1910.91|1909.61|1909.11|1234
1602683700000|2020-10-14 13:55:00|1910.96|1910.46|1912.64|1912.14|1913.31|1912.77|1910|1909.5|1442
1602684000000|2020-10-14 14:00:00|1912.65|1912.15|1912.28|1911.78|1912.87|1912.37|1910.71|1910.21|1482
1602684300000|2020-10-14 14:05:00|1912.27|1911.77|1911.63|1911.13|1913.1|1912.52|1911.52|1910.95|1370
1602684600000|2020-10-14 14:10:00|1911.64|1911.14|1909.87|1909.37|1911.8|1911.28|1909.76|1909.15|1465
1602684900000|2020-10-14 14:15:00|1909.88|1909.38|1909.25|1908.75|1911.93|1911.43|1909.06|1908.56|1552
1602685200000|2020-10-14 14:20:00|1909.2|1908.7|1909.72|1909.22|1909.97|1909.47|1909.03|1908.53|1192
1602685500000|2020-10-14 14:25:00|1909.71|1909.21|1908.06|1907.56|1910.52|1910.02|1907.01|1906.51|1416
1602685800000|2020-10-14 14:30:00|1908.07|1907.57|1907.6|1907.1|1908.31|1907.78|1906.45|1905.95|1360
1602686100000|2020-10-14 14:35:00|1907.54|1907.04|1908.97|1908.47|1909.04|1908.54|1907.05|1906.55|1307
1602686400000|2020-10-14 14:40:00|1908.94|1908.44|1908.83|1908.33|1909.01|1908.51|1907.73|1907.23|1191
1602686700000|2020-10-14 14:45:00|1908.82|1908.32|1909.72|1909.22|1909.95|1909.44|1908.78|1908.28|1178
1602687000000|2020-10-14 14:50:00|1909.77|1909.27|1909.87|1909.37|1910.86|1910.26|1909.7|1909.11|1263
1602687300000|2020-10-14 14:55:00|1909.85|1909.35|1907.51|1907.01|1909.91|1909.41|1906.37|1905.87|1511
1602687600000|2020-10-14 15:00:00|1907.59|1907.09|1909.84|1909.34|1910.09|1909.59|1907.51|1907.01|1397
1602687900000|2020-10-14 15:05:00|1909.91|1909.41|1910.51|1910.01|1910.99|1910.49|1909.73|1909.23|1203
1602688200000|2020-10-14 15:10:00|1910.56|1910.06|1910.42|1909.92|1911.31|1910.81|1910.17|1909.67|1175
1602688500000|2020-10-14 15:15:00|1910.4|1909.9|1911.06|1910.56|1911.63|1911.13|1910.37|1909.87|965
1602688800000|2020-10-14 15:20:00|1911.05|1910.55|1911.5|1911|1911.75|1911.25|1909.89|1909.39|1284
1602689100000|2020-10-14 15:25:00|1911.51|1911.01|1911.56|1911.06|1912.45|1911.95|1911.25|1910.75|1206
1602689400000|2020-10-14 15:30:00|1911.57|1911.07|1909.9|1909.4|1911.99|1911.49|1909.78|1909.22|1147
1602689700000|2020-10-14 15:35:00|1909.89|1909.39|1910.04|1909.54|1910.6|1910.1|1909.66|1909.16|1046
1602690000000|2020-10-14 15:40:00|1910.05|1909.55|1909.45|1908.95|1910.71|1910.1|1909.23|1908.73|1050
1602690300000|2020-10-14 15:45:00|1909.47|1908.97|1906.65|1906.15|1910.02|1909.52|1906.4|1905.9|1447
1602690600000|2020-10-14 15:50:00|1906.62|1906.12|1904.81|1904.31|1906.64|1906.14|1904.75|1904.25|1504
1602690900000|2020-10-14 15:55:00|1904.78|1904.28|1903.51|1903.01|1905.42|1904.91|1903.02|1902.52|1365
1602691200000|2020-10-14 16:00:00|1903.63|1903.13|1903.53|1903.03|1904.25|1903.75|1902.26|1901.76|1536
1602691500000|2020-10-14 16:05:00|1903.54|1903.04|1903.87|1903.37|1905.03|1904.39|1903.38|1902.88|1289
1602691800000|2020-10-14 16:10:00|1903.93|1903.43|1903.56|1903.06|1903.94|1903.44|1902.46|1901.96|1189
1602692100000|2020-10-14 16:15:00|1903.57|1903.07|1902.32|1901.82|1903.59|1903.09|1902.14|1901.64|1324
1602692400000|2020-10-14 16:20:00|1902.31|1901.81|1900.67|1900.17|1902.63|1902.13|1900.17|1899.67|1482
1602692700000|2020-10-14 16:25:00|1900.66|1900.16|1901.18|1900.68|1902.01|1901.51|1900.52|1900.02|1159
1602693000000|2020-10-14 16:30:00|1901.23|1900.73|1901.07|1900.57|1902.16|1901.66|1900.61|1900.11|1211
1602693300000|2020-10-14 16:35:00|1901.08|1900.58|1901.41|1900.91|1902.18|1901.68|1900.24|1899.74|1176
1602693600000|2020-10-14 16:40:00|1901.42|1900.92|1901.03|1900.53|1902.12|1901.62|1900.94|1900.44|1178
1602693900000|2020-10-14 16:45:00|1901.02|1900.52|1900.98|1900.48|1901.59|1901.03|1900.46|1899.95|1124
1602694200000|2020-10-14 16:50:00|1900.97|1900.47|1901.06|1900.56|1901.83|1901.21|1900.07|1899.48|1205
1602694500000|2020-10-14 16:55:00|1901.07|1900.57|1901.59|1901.09|1901.6|1901.1|1900.63|1900.01|1133
1602694800000|2020-10-14 17:00:00|1901.6|1901.1|1904.15|1903.35|1904.32|1903.77|1901.33|1900.7|1205
1602695100000|2020-10-14 17:05:00|1904.18|1903.38|1903.28|1902.48|1904.27|1903.64|1902.55|1901.92|1014
1602695400000|2020-10-14 17:10:00|1903.27|1902.47|1903.12|1902.62|1904.19|1903.6|1902.84|1902.2|961
1602695700000|2020-10-14 17:15:00|1903.11|1902.61|1903.23|1902.73|1903.44|1902.94|1902.43|1901.79|852
1602696000000|2020-10-14 17:20:00|1903.26|1902.76|1902.53|1902.03|1903.4|1902.83|1902.23|1901.59|904
1602696300000|2020-10-14 17:25:00|1902.56|1902.06|1903.68|1903.18|1903.88|1903.32|1902.51|1901.82|685
1602696600000|2020-10-14 17:30:00|1903.71|1903.21|1902.78|1902.28|1904.21|1903.56|1902.69|1902.06|750
1602696900000|2020-10-14 17:35:00|1902.77|1902.27|1904.14|1903.64|1904.19|1903.69|1902.77|1902.12|744
1602697200000|2020-10-14 17:40:00|1904.13|1903.63|1903.91|1903.41|1904.37|1903.85|1903.82|1903.18|564
1602697500000|2020-10-14 17:45:00|1903.92|1903.42|1903.9|1903.4|1904.22|1903.72|1903.81|1903.28|572
1602697800000|2020-10-14 17:50:00|1903.89|1903.39|1903.66|1903.16|1904.24|1903.63|1903.36|1902.86|589
1602698100000|2020-10-14 17:55:00|1903.78|1903.28|1903|1902.5|1903.8|1903.3|1902.8|1902.3|598
1602698400000|2020-10-14 18:00:00|1902.97|1902.47|1903.02|1902.52|1903.22|1902.61|1902.53|1902.03|578
1602698700000|2020-10-14 18:05:00|1903.01|1902.51|1903.41|1902.91|1903.56|1903.06|1902.96|1902.46|673
1602699000000|2020-10-14 18:10:00|1903.4|1902.9|1903.53|1903.03|1903.74|1903.24|1903.27|1902.77|505
1602699300000|2020-10-14 18:15:00|1903.52|1903.02|1902.33|1901.83|1903.57|1903.07|1902.31|1901.81|701
1602699600000|2020-10-14 18:20:00|1902.34|1901.84|1901.05|1900.55|1902.53|1902.01|1901.05|1900.43|859
1602699900000|2020-10-14 18:25:00|1901.1|1900.6|1901.38|1900.88|1901.52|1901.02|1900.69|1900.14|765
1602700200000|2020-10-14 18:30:00|1901.37|1900.87|1901.25|1900.75|1901.56|1901.06|1900.67|1900.17|709
1602700500000|2020-10-14 18:35:00|1901.24|1900.74|1901.49|1900.99|1901.64|1901.14|1901.06|1900.56|558
1602700800000|2020-10-14 18:40:00|1901.5|1901|1902.04|1901.54|1902.25|1901.75|1901.42|1900.92|445
1602701100000|2020-10-14 18:45:00|1902.03|1901.53|1902.44|1901.94|1902.52|1902.02|1901.79|1901.29|381
1602701400000|2020-10-14 18:50:00|1902.43|1901.93|1902.81|1902.31|1902.87|1902.37|1902.38|1901.88|463
1602701700000|2020-10-14 18:55:00|1902.82|1902.32|1903.04|1902.54|1903.14|1902.64|1902.74|1902.24|498
1602702000000|2020-10-14 19:00:00|1903.03|1902.53|1904.21|1903.71|1904.36|1903.84|1903|1902.5|610
1602702300000|2020-10-14 19:05:00|1904.23|1903.73|1903.97|1903.47|1904.36|1903.86|1903.87|1903.37|383
1602702600000|2020-10-14 19:10:00|1903.96|1903.46|1904.36|1903.86|1904.48|1903.92|1903.57|1903.05|559
1602702900000|2020-10-14 19:15:00|1904.35|1903.85|1903.5|1903|1904.53|1904.03|1903.5|1902.97|577
1602703200000|2020-10-14 19:20:00|1903.51|1903.01|1904.22|1903.72|1904.33|1903.8|1903.51|1903.01|596
1602703500000|2020-10-14 19:25:00|1904.21|1903.71|1904.74|1904.24|1904.8|1904.3|1903.92|1903.27|528
1602703800000|2020-10-14 19:30:00|1904.73|1904.23|1904.35|1903.85|1904.85|1904.28|1904.23|1903.6|546
1602704100000|2020-10-14 19:35:00|1904.37|1903.87|1904.58|1904.08|1905.05|1904.46|1904.31|1903.66|674
1602704400000|2020-10-14 19:40:00|1904.51|1904.01|1904.61|1904.11|1904.77|1904.16|1904.24|1903.62|575
1602704700000|2020-10-14 19:45:00|1904.62|1904.12|1904.08|1903.58|1904.82|1904.17|1903.68|1903.18|649
1602705000000|2020-10-14 19:50:00|1904.09|1903.59|1903.6|1903.1|1904.58|1903.96|1903.56|1902.96|739
1602705300000|2020-10-14 19:55:00|1903.57|1903.07|1900.11|1899.31|1904.16|1903.53|1899.67|1899.09|1037
1602705600000|2020-10-14 20:00:00|1899.41|1898.91|1902.08|1901.28|1902.63|1901.97|1899.41|1898.86|491
1602705900000|2020-10-14 20:05:00|1902.07|1901.27|1901.06|1900.26|1902.14|1901.5|1900.4|1899.9|291
1602706200000|2020-10-14 20:10:00|1901.08|1900.28|1900.88|1900.38|1901.13|1900.5|1899.91|1899.23|369
1602706500000|2020-10-14 20:15:00|1900.8|1900.3|1901.31|1900.51|1901.39|1900.8|1900.74|1900.11|289
1602706800000|2020-10-14 20:20:00|1901.33|1900.53|1901.42|1900.62|1901.57|1900.85|1901.26|1900.46|168
1602707100000|2020-10-14 20:25:00|1901.43|1900.63|1901.63|1900.83|1901.81|1901.01|1900.82|1900.12|238
1602707400000|2020-10-14 20:30:00|1901.61|1900.81|1901.17|1900.37|1901.74|1901.2|1901.06|1900.33|264
1602707700000|2020-10-14 20:35:00|1901.18|1900.38|1901.09|1900.29|1901.31|1900.51|1900.87|1900.07|144
1602708000000|2020-10-14 20:40:00|1901.22|1900.42|1901|1900.2|1901.27|1900.47|1900.88|1900.08|181
1602708300000|2020-10-14 20:45:00|1900.99|1900.19|1900.76|1899.96|1901.6|1900.8|1900.63|1899.83|328
1602708600000|2020-10-14 20:50:00|1900.71|1899.91|1900.98|1900.18|1901.52|1900.72|1900.64|1899.84|207
1602708900000|2020-10-14 20:55:00|1900.97|1900.17|1902.3|1901.5|1902.6|1901.8|1900.84|1900.04|360
1602712800000|2020-10-14 22:00:00|1902.76|1901.96|1902.14|1901.34|1903.17|1902.37|1901.79|1900.99|431
1602713100000|2020-10-14 22:05:00|1902.24|1901.44|1902.05|1901.25|1902.6|1901.8|1901.82|1901.02|284
1602713400000|2020-10-14 22:10:00|1902.03|1901.23|1902.54|1901.74|1903.29|1902.49|1901.95|1901.15|319
1602713700000|2020-10-14 22:15:00|1902.5|1901.7|1902.9|1902.1|1903.03|1902.23|1902.46|1901.66|212
1602714000000|2020-10-14 22:20:00|1902.88|1902.08|1902.24|1901.44|1903.07|1902.27|1902.1|1901.3|331
1602714300000|2020-10-14 22:25:00|1902.25|1901.45|1902|1901.2|1902.34|1901.54|1901.71|1900.91|296
1602714600000|2020-10-14 22:30:00|1901.95|1901.15|1901.31|1900.51|1902.15|1901.49|1900.85|1900.22|248
1602714900000|2020-10-14 22:35:00|1901.3|1900.5|1901.7|1900.9|1901.79|1900.99|1900.37|1899.66|436
1602715200000|2020-10-14 22:40:00|1901.69|1900.89|1899.58|1898.78|1901.72|1900.92|1899.55|1898.75|508
1602715500000|2020-10-14 22:45:00|1899.57|1898.77|1899.37|1898.57|1900.62|1899.82|1899.06|1898.31|424
1602715800000|2020-10-14 22:50:00|1899.39|1898.59|1900.03|1899.23|1900.07|1899.36|1898.91|1898.26|458
1602716100000|2020-10-14 22:55:00|1899.99|1899.19|1899.76|1898.96|1900.28|1899.48|1899.7|1898.9|278
1602716400000|2020-10-14 23:00:00|1899.78|1898.98|1900.59|1899.79|1900.9|1900.1|1899.75|1898.95|400
1602716700000|2020-10-14 23:05:00|1900.58|1899.78|1900.78|1899.98|1900.93|1900.13|1900.46|1899.66|304
1602717000000|2020-10-14 23:10:00|1900.72|1899.92|1900.46|1899.66|1900.83|1900.03|1900.03|1899.23|258
1602717300000|2020-10-14 23:15:00|1900.44|1899.64|1899.97|1899.17|1900.48|1899.68|1899.33|1898.53|284
1602717600000|2020-10-14 23:20:00|1899.94|1899.14|1900.46|1899.66|1900.62|1899.82|1899.71|1898.91|314
1602717900000|2020-10-14 23:25:00|1900.44|1899.64|1899.88|1899.08|1900.45|1899.65|1899.4|1898.6|339
1602718200000|2020-10-14 23:30:00|1899.72|1898.92|1899.34|1898.54|1899.93|1899.13|1899.09|1898.44|309
1602718500000|2020-10-14 23:35:00|1899.33|1898.53|1899.31|1898.81|1899.92|1899.3|1899.21|1898.44|302
1602718800000|2020-10-14 23:40:00|1899.3|1898.8|1899.36|1898.56|1899.69|1898.89|1899.16|1898.36|262
1602719100000|2020-10-14 23:45:00|1899.37|1898.57|1898.38|1897.58|1899.4|1898.6|1897.5|1896.7|575
1602719400000|2020-10-14 23:50:00|1898.39|1897.59|1898.11|1897.31|1898.7|1897.9|1897.9|1897.16|366
1602719700000|2020-10-14 23:55:00|1898.1|1897.3|1898.74|1897.94|1898.75|1898.08|1897.89|1897.24|431
1602720000000|2020-10-15 00:00:00|1898.73|1897.93|1899.57|1899.07|1900.03|1899.36|1897.99|1897.37|658
1602720300000|2020-10-15 00:05:00|1899.56|1899.06|1899.83|1899.33|1900.11|1899.52|1899.02|1898.4|432
1602720600000|2020-10-15 00:10:00|1899.79|1899.29|1900.73|1899.93|1900.84|1900.2|1899.21|1898.59|500
1602720900000|2020-10-15 00:15:00|1900.74|1899.94|1900.21|1899.41|1900.76|1900.14|1899.81|1899.13|435
1602721200000|2020-10-15 00:20:00|1900.2|1899.4|1899.95|1899.15|1900.2|1899.48|1898.87|1898.25|460
1602721500000|2020-10-15 00:25:00|1899.81|1899.31|1898.93|1898.43|1900.02|1899.41|1898.78|1898.27|433
1602721800000|2020-10-15 00:30:00|1898.9|1898.4|1898.66|1898.16|1900.29|1899.64|1898.66|1898.03|583
1602722100000|2020-10-15 00:35:00|1898.67|1898.17|1899.21|1898.41|1899.33|1898.74|1898.67|1898.01|361
1602722400000|2020-10-15 00:40:00|1899.22|1898.42|1898.88|1898.38|1899.42|1898.81|1898.65|1898|434
1602722700000|2020-10-15 00:45:00|1898.86|1898.36|1896.43|1895.63|1898.9|1898.4|1895.86|1895.3|920
1602723000000|2020-10-15 00:50:00|1896.4|1895.6|1895.5|1894.7|1896.86|1896.17|1894.93|1894.41|825
1602723300000|2020-10-15 00:55:00|1895.46|1894.66|1896.43|1895.63|1896.71|1896.04|1895.28|1894.48|760
1602723600000|2020-10-15 01:00:00|1896.32|1895.52|1893.16|1892.36|1897|1896.38|1892.37|1891.72|1417
1602723900000|2020-10-15 01:05:00|1893.19|1892.39|1895.99|1895.19|1896.04|1895.33|1892.65|1891.85|1260
1602724200000|2020-10-15 01:10:00|1895.98|1895.18|1896.71|1895.91|1897.04|1896.42|1895.6|1895.06|982
1602724500000|2020-10-15 01:15:00|1896.57|1896.07|1898.16|1897.36|1898.22|1897.59|1895.94|1895.14|1021
1602724800000|2020-10-15 01:20:00|1898.18|1897.38|1895.38|1894.58|1898.18|1897.6|1894.15|1893.35|1213
1602725100000|2020-10-15 01:25:00|1895.41|1894.61|1895.31|1894.51|1895.69|1894.91|1894.32|1893.61|828
1602725400000|2020-10-15 01:30:00|1895.29|1894.49|1894.74|1893.94|1895.81|1895.15|1893.06|1892.26|974
1602725700000|2020-10-15 01:35:00|1894.75|1893.95|1895.1|1894.3|1895.19|1894.57|1894.34|1893.83|784
1602726000000|2020-10-15 01:40:00|1895.09|1894.29|1895.63|1895.13|1896.42|1895.71|1895.04|1894.24|678
1602726300000|2020-10-15 01:45:00|1895.64|1895.14|1894.9|1894.1|1896.08|1895.44|1894.64|1893.99|677
1602726600000|2020-10-15 01:50:00|1894.89|1894.09|1896.67|1895.87|1896.83|1896.26|1894.58|1893.92|869
1602726900000|2020-10-15 01:55:00|1896.65|1895.85|1897.67|1896.87|1897.85|1897.14|1896.38|1895.76|892
1602727200000|2020-10-15 02:00:00|1897.69|1896.89|1898.04|1897.24|1898.18|1897.55|1896.85|1896.22|703
1602727500000|2020-10-15 02:05:00|1898.07|1897.27|1898.63|1897.83|1898.95|1898.15|1897.87|1897.11|650
1602727800000|2020-10-15 02:10:00|1898.62|1897.82|1897.95|1897.15|1898.71|1898.02|1897.52|1896.77|784
1602728100000|2020-10-15 02:15:00|1898|1897.2|1898.42|1897.62|1898.47|1897.82|1897.49|1896.95|708
1602728400000|2020-10-15 02:20:00|1898.4|1897.6|1898.52|1897.72|1898.59|1897.93|1897.95|1897.2|430
1602728700000|2020-10-15 02:25:00|1898.49|1897.69|1897.77|1896.97|1898.49|1897.81|1897.64|1896.97|360
1602729000000|2020-10-15 02:30:00|1897.78|1896.98|1897.49|1896.69|1898.04|1897.36|1897.28|1896.58|516
1602729300000|2020-10-15 02:35:00|1897.5|1896.7|1897.01|1896.21|1897.79|1897.16|1896.81|1896.11|509
1602729600000|2020-10-15 02:40:00|1897.02|1896.22|1897.56|1897.06|1897.98|1897.35|1896.74|1896.08|554
1602729900000|2020-10-15 02:45:00|1897.52|1897.02|1896.64|1895.84|1898.22|1897.54|1896.42|1895.79|715
1602730200000|2020-10-15 02:50:00|1896.65|1895.85|1894.93|1894.43|1896.73|1896.08|1894.07|1893.3|1125
1602730500000|2020-10-15 02:55:00|1895.08|1894.28|1895.23|1894.73|1895.82|1895.19|1894.83|1894.17|868
1602730800000|2020-10-15 03:00:00|1895.22|1894.72|1895.27|1894.47|1895.34|1894.72|1893.65|1892.99|902
1602731100000|2020-10-15 03:05:00|1895.33|1894.53|1895.82|1895.02|1896.03|1895.4|1894.79|1894.15|662
1602731400000|2020-10-15 03:10:00|1895.68|1895.18|1895.98|1895.18|1896.36|1895.74|1895.48|1894.85|623
1602731700000|2020-10-15 03:15:00|1895.99|1895.19|1896.73|1895.93|1897.09|1896.47|1895.75|1895.17|712
1602732000000|2020-10-15 03:20:00|1896.75|1895.95|1896.84|1896.04|1897.49|1896.84|1896.75|1895.95|493
1602732300000|2020-10-15 03:25:00|1896.75|1896.25|1897.09|1896.59|1897.49|1896.94|1896.34|1895.68|532
1602732600000|2020-10-15 03:30:00|1897.12|1896.62|1897.82|1897.02|1897.83|1897.2|1896.81|1896.13|466
1602732900000|2020-10-15 03:35:00|1897.83|1897.03|1898.14|1897.34|1898.44|1897.85|1897.73|1897.02|490
1602733200000|2020-10-15 03:40:00|1897.99|1897.49|1897.74|1896.94|1898.17|1897.53|1896.92|1896.27|468
1602733500000|2020-10-15 03:45:00|1897.73|1896.93|1898.29|1897.49|1898.54|1897.89|1897.43|1896.8|410
1602733800000|2020-10-15 03:50:00|1898.3|1897.5|1898.27|1897.47|1898.64|1898|1898.07|1897.4|322
1602734100000|2020-10-15 03:55:00|1898.28|1897.48|1898.53|1898.03|1898.69|1898.04|1897.94|1897.26|314
1602734400000|2020-10-15 04:00:00|1898.55|1898.05|1898.09|1897.59|1898.75|1898.23|1898.08|1897.52|399
1602734700000|2020-10-15 04:05:00|1898.13|1897.63|1897.93|1897.43|1898.29|1897.71|1897.33|1896.77|450
1602735000000|2020-10-15 04:10:00|1897.95|1897.45|1897.57|1897.07|1898.49|1897.86|1897.41|1896.81|389
1602735300000|2020-10-15 04:15:00|1897.6|1897.1|1897.84|1897.34|1898.08|1897.43|1897.52|1896.92|328
1602735600000|2020-10-15 04:20:00|1897.83|1897.33|1898.57|1897.77|1898.71|1897.95|1897.83|1897.3|378
1602735900000|2020-10-15 04:25:00|1898.62|1897.82|1900.71|1899.91|1900.8|1900.13|1898.44|1897.82|701
1602736200000|2020-10-15 04:30:00|1900.61|1900.11|1901.62|1900.82|1901.87|1901.26|1900.59|1899.95|779
1602736500000|2020-10-15 04:35:00|1901.63|1900.83|1901.06|1900.56|1901.79|1901.15|1900.68|1900.03|581
1602736800000|2020-10-15 04:40:00|1901.21|1900.41|1901.49|1900.99|1901.77|1901.13|1901.11|1900.39|433
1602737100000|2020-10-15 04:45:00|1901.64|1900.84|1902.33|1901.53|1902.38|1901.83|1901.06|1900.43|405
1602737400000|2020-10-15 04:50:00|1902.37|1901.57|1901.96|1901.16|1902.37|1901.57|1901.57|1900.98|527
1602737700000|2020-10-15 04:55:00|1901.95|1901.15|1901.69|1900.89|1902.23|1901.54|1901.18|1900.56|438
1602738000000|2020-10-15 05:00:00|1901.55|1901.05|1901.7|1900.9|1902.55|1901.86|1901.06|1900.48|615
1602738300000|2020-10-15 05:05:00|1901.69|1900.89|1900.64|1900.14|1901.84|1901.18|1900.63|1900.09|543
1602738600000|2020-10-15 05:10:00|1900.66|1900.16|1901.09|1900.29|1901.27|1900.6|1900.28|1899.66|425
1602738900000|2020-10-15 05:15:00|1901.06|1900.26|1901.46|1900.66|1901.52|1900.92|1900.45|1899.72|477
1602739200000|2020-10-15 05:20:00|1901.45|1900.65|1901.3|1900.8|1901.57|1900.93|1900.99|1900.35|352
1602739500000|2020-10-15 05:25:00|1901.32|1900.82|1900.84|1900.34|1902.21|1901.58|1900.78|1900.09|525
1602739800000|2020-10-15 05:30:00|1900.85|1900.35|1899.25|1898.45|1901.25|1900.63|1898.94|1898.3|788
1602740100000|2020-10-15 05:35:00|1899.22|1898.42|1899.77|1899.27|1900.14|1899.49|1898.91|1898.23|679
1602740400000|2020-10-15 05:40:00|1899.92|1899.12|1900.72|1899.92|1900.91|1900.21|1899.74|1899.12|676
1602740700000|2020-10-15 05:45:00|1900.56|1900.06|1899.93|1899.43|1900.84|1900.06|1899.9|1899.22|519
1602741000000|2020-10-15 05:50:00|1900.08|1899.28|1899.52|1898.72|1900.16|1899.48|1899.32|1898.68|510
1602741300000|2020-10-15 05:55:00|1899.38|1898.88|1899.1|1898.3|1899.71|1899.06|1898.44|1897.79|614
1602741600000|2020-10-15 06:00:00|1899.09|1898.29|1897.31|1896.51|1899.12|1898.47|1896.39|1895.72|1132
1602741900000|2020-10-15 06:05:00|1897.3|1896.5|1897.6|1897.1|1898.16|1897.56|1896.41|1895.83|870
1602742200000|2020-10-15 06:10:00|1897.58|1897.08|1898.22|1897.42|1898.69|1898.03|1896.78|1896.22|937
1602742500000|2020-10-15 06:15:00|1898.2|1897.4|1897.52|1897.02|1898.34|1897.83|1897.28|1896.63|924
1602742800000|2020-10-15 06:20:00|1897.5|1897|1899.85|1899.05|1900.18|1899.67|1897.37|1896.73|1108
1602743100000|2020-10-15 06:25:00|1899.87|1899.07|1899.46|1898.96|1900.72|1900.2|1899.3|1898.68|1052
1602743400000|2020-10-15 06:30:00|1899.45|1898.95|1898.81|1898.31|1900.09|1899.46|1898.79|1898.15|875
1602743700000|2020-10-15 06:35:00|1898.82|1898.32|1897.35|1896.85|1899.09|1898.52|1897.35|1896.85|732
1602744000000|2020-10-15 06:40:00|1897.28|1896.78|1898.22|1897.72|1898.48|1897.84|1896.98|1896.26|834
1602744300000|2020-10-15 06:45:00|1898.37|1897.57|1897.02|1896.22|1898.57|1897.93|1896.47|1895.93|915
1602744600000|2020-10-15 06:50:00|1897.03|1896.23|1898.72|1898.22|1898.9|1898.29|1896.35|1895.8|1026
1602744900000|2020-10-15 06:55:00|1898.77|1898.27|1898.39|1897.89|1899.27|1898.65|1897.92|1897.37|906
1602745200000|2020-10-15 07:00:00|1898.54|1897.74|1898.94|1898.44|1899.16|1898.44|1897.39|1896.6|1056
1602745500000|2020-10-15 07:05:00|1898.95|1898.45|1898.39|1897.59|1899.78|1899.18|1897.56|1896.97|1099
1602745800000|2020-10-15 07:10:00|1898.41|1897.61|1899.5|1899|1899.59|1899|1897.88|1897.12|828
1602746100000|2020-10-15 07:15:00|1899.49|1898.99|1899.05|1898.25|1899.66|1899.05|1898.05|1897.46|1001
1602746400000|2020-10-15 07:20:00|1898.91|1898.41|1897.48|1896.68|1900.35|1899.75|1896.94|1896.14|1206
1602746700000|2020-10-15 07:25:00|1897.49|1896.69|1900.39|1899.59|1900.39|1899.78|1896.68|1896.03|1271
1602747000000|2020-10-15 07:30:00|1900.36|1899.56|1900.62|1900.12|1901.08|1900.52|1899.82|1899.11|1066
1602747300000|2020-10-15 07:35:00|1900.63|1900.13|1900.51|1900.01|1900.78|1900.27|1899.75|1899.14|845
1602747600000|2020-10-15 07:40:00|1900.53|1900.03|1903.1|1902.6|1903.55|1902.98|1900.31|1899.66|1113
1602747900000|2020-10-15 07:45:00|1903.25|1902.45|1902.68|1901.88|1904.04|1903.54|1902.62|1901.87|1141
1602748200000|2020-10-15 07:50:00|1902.73|1901.93|1902.34|1901.84|1902.87|1902.23|1901.98|1901.38|946
1602748500000|2020-10-15 07:55:00|1902.36|1901.86|1902.71|1902.21|1903.38|1902.88|1902.36|1901.81|754
1602748800000|2020-10-15 08:00:00|1902.72|1902.22|1901.79|1900.99|1903.24|1902.6|1901.63|1900.99|901
1602749100000|2020-10-15 08:05:00|1901.56|1901.06|1901.39|1900.89|1901.88|1901.24|1900.49|1899.85|983
1602749400000|2020-10-15 08:10:00|1901.4|1900.9|1901.82|1901.32|1902.19|1901.61|1901.03|1900.42|761
1602749700000|2020-10-15 08:15:00|1901.83|1901.33|1900.77|1900.27|1902.01|1901.38|1900.67|1900.07|889
1602750000000|2020-10-15 08:20:00|1900.75|1900.25|1897.99|1897.49|1901.06|1900.43|1897.57|1896.78|1321
1602750300000|2020-10-15 08:25:00|1898.14|1897.34|1897.08|1896.58|1898.53|1897.73|1895.62|1894.93|1415
1602750600000|2020-10-15 08:30:00|1897.07|1896.57|1895.74|1894.94|1897.49|1896.93|1894.96|1894.46|1333
1602750900000|2020-10-15 08:35:00|1895.73|1894.93|1897.66|1896.86|1897.74|1897.24|1895.5|1894.7|1170
1602751200000|2020-10-15 08:40:00|1897.67|1896.87|1896.27|1895.77|1897.81|1897.1|1895.39|1894.74|1167
1602751500000|2020-10-15 08:45:00|1896.26|1895.76|1894.8|1894|1897.01|1896.43|1894.35|1893.73|1141
1602751800000|2020-10-15 08:50:00|1894.76|1893.96|1895.29|1894.49|1895.68|1894.88|1893.19|1892.39|1342
1602752100000|2020-10-15 08:55:00|1895.3|1894.5|1895.24|1894.74|1896.24|1895.59|1894.98|1894.35|1137
1602752400000|2020-10-15 09:00:00|1895.25|1894.75|1891.8|1891.3|1895.25|1894.75|1891.62|1890.95|1461
1602752700000|2020-10-15 09:05:00|1891.81|1891.31|1893.59|1892.79|1893.68|1892.98|1890.74|1890.03|1414
1602753000000|2020-10-15 09:10:00|1893.58|1892.78|1893.02|1892.22|1893.62|1892.97|1890.71|1890.14|1258
1602753300000|2020-10-15 09:15:00|1892.84|1892.34|1893.71|1892.91|1893.98|1893.32|1892.35|1891.71|1002
1602753600000|2020-10-15 09:20:00|1893.66|1892.86|1892.13|1891.63|1893.67|1893.03|1891.78|1891.25|1103
1602753900000|2020-10-15 09:25:00|1892.12|1891.62|1892.41|1891.61|1893.26|1892.65|1891.29|1890.69|1147
1602754200000|2020-10-15 09:30:00|1892.15|1891.65|1890.64|1890.14|1892.63|1891.97|1890.52|1889.92|1104
1602754500000|2020-10-15 09:35:00|1890.65|1890.15|1891.48|1890.98|1891.75|1891.25|1890.6|1890.1|919
1602754800000|2020-10-15 09:40:00|1891.47|1890.97|1892.89|1892.39|1893.48|1892.84|1890.18|1889.68|1084
1602755100000|2020-10-15 09:45:00|1892.78|1892.28|1895.04|1894.54|1895.61|1895.11|1892.43|1891.93|1155
1602755400000|2020-10-15 09:50:00|1895.05|1894.55|1894.91|1894.41|1895.47|1894.83|1894.26|1893.64|813
1602755700000|2020-10-15 09:55:00|1894.9|1894.4|1897.18|1896.38|1897.49|1896.84|1894.83|1894.22|1013
1602756000000|2020-10-15 10:00:00|1897.25|1896.45|1897|1896.2|1898.13|1897.39|1896.59|1895.94|1030
1602756300000|2020-10-15 10:05:00|1897.03|1896.23|1895.26|1894.76|1897.07|1896.5|1895.14|1894.57|941
1602756600000|2020-10-15 10:10:00|1895.33|1894.83|1895.13|1894.33|1896.26|1895.66|1894.73|1894.15|954
1602756900000|2020-10-15 10:15:00|1895.12|1894.32|1895.85|1895.05|1895.89|1895.39|1892.89|1892.36|1361
1602757200000|2020-10-15 10:20:00|1895.86|1895.06|1895.26|1894.76|1896.49|1895.89|1894.94|1894.32|1044
1602757500000|2020-10-15 10:25:00|1895.28|1894.78|1897.43|1896.63|1897.58|1896.93|1895.03|1894.53|939
1602757800000|2020-10-15 10:30:00|1897.42|1896.62|1897.26|1896.76|1897.56|1896.88|1896.08|1895.43|994
1602758100000|2020-10-15 10:35:00|1897.24|1896.74|1896.11|1895.61|1897.82|1897.32|1896.04|1895.41|886
1602758400000|2020-10-15 10:40:00|1896.1|1895.6|1896.31|1895.51|1896.74|1896.15|1895.38|1894.86|900
1602758700000|2020-10-15 10:45:00|1896.3|1895.5|1896.42|1895.62|1897.15|1896.65|1895.59|1894.96|1039
1602759000000|2020-10-15 10:50:00|1896.25|1895.75|1896.76|1895.96|1897.27|1896.53|1896.25|1895.7|814
1602759300000|2020-10-15 10:55:00|1896.73|1895.93|1897.04|1896.54|1897.72|1897.12|1896.07|1895.57|914
1602759600000|2020-10-15 11:00:00|1897.05|1896.55|1897.2|1896.7|1897.8|1897.14|1896.4|1895.76|1000
1602759900000|2020-10-15 11:05:00|1897.27|1896.77|1895.75|1894.95|1897.46|1896.82|1894.98|1894.35|1010
1602760200000|2020-10-15 11:10:00|1895.77|1894.97|1893.77|1893.27|1895.84|1895.17|1893.68|1893.1|891
1602760500000|2020-10-15 11:15:00|1893.93|1893.13|1894.58|1894.08|1894.8|1894.17|1893.11|1892.47|821
1602760800000|2020-10-15 11:20:00|1894.6|1894.1|1895.26|1894.46|1895.8|1895.12|1894.56|1893.9|869
1602761100000|2020-10-15 11:25:00|1895.22|1894.42|1896.58|1896.08|1896.78|1896.19|1894.89|1894.26|831
1602761400000|2020-10-15 11:30:00|1896.56|1896.06|1896.37|1895.87|1897.43|1896.77|1896.06|1895.56|781
1602761700000|2020-10-15 11:35:00|1896.38|1895.88|1894.96|1894.16|1897.33|1896.78|1894.79|1894.16|889
1602762000000|2020-10-15 11:40:00|1894.81|1894.31|1894.01|1893.51|1895.41|1894.78|1893.26|1892.69|1025
1602762300000|2020-10-15 11:45:00|1894.13|1893.33|1892.26|1891.76|1894.49|1893.99|1892.11|1891.55|976
1602762600000|2020-10-15 11:50:00|1892.23|1891.73|1892.82|1892.32|1893.66|1893.16|1891.7|1891.2|1257
1602762900000|2020-10-15 11:55:00|1892.83|1892.33|1892.02|1891.52|1893.33|1892.76|1891.86|1891.31|1005
1602763200000|2020-10-15 12:00:00|1892.03|1891.53|1893.4|1892.6|1893.91|1893.29|1891.56|1891.06|1283
1602763500000|2020-10-15 12:05:00|1893.38|1892.58|1891.74|1891.24|1893.4|1892.79|1891.49|1890.89|1208
1602763800000|2020-10-15 12:10:00|1891.78|1891.28|1891.66|1891.16|1892.75|1892.13|1890.37|1889.75|1516
1602764100000|2020-10-15 12:15:00|1891.7|1891.2|1894.08|1893.58|1894.6|1894.03|1889.86|1889.36|1498
1602764400000|2020-10-15 12:20:00|1894.13|1893.63|1895.5|1894.7|1896.14|1895.64|1893.45|1892.95|1562
1602764700000|2020-10-15 12:25:00|1895.52|1894.72|1896|1895.2|1896.07|1895.4|1894.55|1893.84|1309
1602765000000|2020-10-15 12:30:00|1896.1|1895.3|1895.44|1894.64|1896.72|1896.04|1894.45|1893.82|1701
1602765300000|2020-10-15 12:35:00|1895.39|1894.59|1896.78|1896.28|1897.08|1896.46|1894.63|1894.02|1553
1602765600000|2020-10-15 12:40:00|1896.74|1896.24|1895.76|1895.26|1896.94|1896.44|1893.99|1893.36|1222
1602765900000|2020-10-15 12:45:00|1895.77|1895.27|1894.58|1894.08|1896.91|1896.3|1894.27|1893.7|1141
1602766200000|2020-10-15 12:50:00|1894.66|1893.86|1895.65|1895.15|1896.78|1896.28|1893.43|1892.93|1402
1602766500000|2020-10-15 12:55:00|1895.64|1895.14|1895.65|1895.15|1896.76|1896.14|1894.9|1894.36|1206
1602766800000|2020-10-15 13:00:00|1895.64|1895.14|1895.8|1895.3|1898.5|1897.99|1892.29|1891.79|1950
1602767100000|2020-10-15 13:05:00|1895.82|1895.32|1895.67|1894.87|1896.64|1896.07|1894.37|1893.87|1502
1602767400000|2020-10-15 13:10:00|1895.59|1895.09|1893.1|1892.6|1895.91|1895.37|1892.33|1891.83|1580
1602767700000|2020-10-15 13:15:00|1893.14|1892.64|1895.59|1895.09|1896.19|1895.56|1891.99|1891.49|1513
1602768000000|2020-10-15 13:20:00|1895.5|1895|1894.39|1893.89|1895.97|1895.47|1894.05|1893.53|1130
1602768300000|2020-10-15 13:25:00|1894.4|1893.9|1893.06|1892.56|1894.53|1893.93|1892.65|1892.05|1331
1602768600000|2020-10-15 13:30:00|1893.16|1892.66|1896.77|1896.27|1897.51|1897.01|1892.23|1891.73|1899
1602768900000|2020-10-15 13:35:00|1896.75|1896.25|1896.83|1896.33|1897.05|1896.49|1894.87|1894.32|1460
1602769200000|2020-10-15 13:40:00|1896.8|1896.3|1899.93|1899.43|1900.62|1900|1895.44|1894.94|1746
1602769500000|2020-10-15 13:45:00|1899.91|1899.41|1897.37|1896.87|1900.69|1900.06|1896.97|1896.44|1822
1602769800000|2020-10-15 13:50:00|1897.38|1896.88|1900.26|1899.76|1902.74|1902.05|1896.96|1896.39|1822
1602770100000|2020-10-15 13:55:00|1900.28|1899.78|1896.01|1895.51|1902.01|1901.21|1895.72|1895.09|1861
1602770400000|2020-10-15 14:00:00|1895.92|1895.42|1894.13|1893.63|1895.92|1895.42|1892.93|1892.43|1838
1602770700000|2020-10-15 14:05:00|1894.12|1893.62|1894|1893.5|1895.62|1895.02|1892.19|1891.69|1726
1602771000000|2020-10-15 14:10:00|1894.01|1893.51|1895.63|1895.13|1896.7|1896.05|1893.92|1893.28|1533
1602771300000|2020-10-15 14:15:00|1895.69|1895.19|1894.53|1894.03|1897.58|1897.05|1893.8|1893.3|1681
1602771600000|2020-10-15 14:20:00|1894.52|1894.02|1896.3|1895.8|1899.22|1898.72|1894.14|1893.64|1694
1602771900000|2020-10-15 14:25:00|1896.25|1895.75|1895|1894.5|1897.09|1896.59|1894.1|1893.6|1563
1602772200000|2020-10-15 14:30:00|1894.97|1894.47|1895.01|1894.51|1895.72|1895.22|1893.48|1892.98|1497
1602772500000|2020-10-15 14:35:00|1894.98|1894.48|1894.89|1894.39|1895.76|1895.26|1893.82|1893.32|1626
1602772800000|2020-10-15 14:40:00|1894.93|1894.43|1897.21|1896.71|1898.04|1897.51|1894.58|1894.08|1650
1602773100000|2020-10-15 14:45:00|1897.22|1896.72|1898.29|1897.79|1898.39|1897.87|1896.75|1896.16|1554
1602773400000|2020-10-15 14:50:00|1898.3|1897.8|1899.78|1899.28|1900.89|1900.39|1898.23|1897.73|1683
1602773700000|2020-10-15 14:55:00|1899.81|1899.31|1899.97|1899.47|1901.69|1901.14|1898.73|1898.11|1519
1602774000000|2020-10-15 15:00:00|1900.04|1899.54|1900.71|1900.21|1901.39|1900.73|1899.55|1899.05|1517
1602774300000|2020-10-15 15:05:00|1900.7|1900.2|1899.73|1899.23|1901.31|1900.75|1899.68|1899.09|1420
1602774600000|2020-10-15 15:10:00|1899.69|1899.19|1900.42|1899.92|1901.08|1900.58|1899.68|1899.18|1142
1602774900000|2020-10-15 15:15:00|1900.44|1899.94|1901.88|1901.38|1903.24|1902.64|1900.38|1899.88|1566
1602775200000|2020-10-15 15:20:00|1902.06|1901.26|1903.26|1902.76|1904.28|1903.78|1901.5|1901|1327
1602775500000|2020-10-15 15:25:00|1903.31|1902.81|1904.89|1904.39|1905.2|1904.7|1903.29|1902.78|1540
1602775800000|2020-10-15 15:30:00|1904.9|1904.4|1904.33|1903.83|1905.35|1904.85|1904.06|1903.56|1329
1602776100000|2020-10-15 15:35:00|1904.39|1903.89|1906.03|1905.53|1906.04|1905.54|1904.39|1903.8|1144
1602776400000|2020-10-15 15:40:00|1906.01|1905.51|1906.46|1905.96|1907.09|1906.51|1905.99|1905.49|1378
1602776700000|2020-10-15 15:45:00|1906.49|1905.99|1905.18|1904.68|1907.24|1906.74|1905.18|1904.65|1301
1602777000000|2020-10-15 15:50:00|1905.16|1904.66|1904.4|1903.6|1906.07|1905.49|1903.94|1903.34|1235
1602777300000|2020-10-15 15:55:00|1904.41|1903.61|1903.96|1903.46|1905.73|1905.16|1903.96|1903.4|1404
1602777600000|2020-10-15 16:00:00|1903.95|1903.45|1904.53|1904.03|1904.89|1904.29|1903.36|1902.82|1181
1602777900000|2020-10-15 16:05:00|1904.65|1904.15|1903.91|1903.41|1905.27|1904.68|1903.85|1903.33|1023
1602778200000|2020-10-15 16:10:00|1903.9|1903.4|1903.07|1902.57|1904.28|1903.71|1903.04|1902.45|970
1602778500000|2020-10-15 16:15:00|1903.09|1902.59|1904.02|1903.52|1904.33|1903.83|1903.08|1902.58|846
1602778800000|2020-10-15 16:20:00|1904.08|1903.58|1903.97|1903.47|1904.81|1904.31|1903.47|1902.97|846
1602779100000|2020-10-15 16:25:00|1903.96|1903.46|1903.65|1903.15|1904.63|1904.1|1903.53|1903.03|817
1602779400000|2020-10-15 16:30:00|1903.66|1903.16|1902.38|1901.88|1904.58|1903.96|1902.12|1901.62|933
1602779700000|2020-10-15 16:35:00|1902.37|1901.87|1903.59|1903.09|1903.74|1903.18|1902.37|1901.74|1030
1602780000000|2020-10-15 16:40:00|1903.58|1903.08|1903.58|1902.78|1904.36|1903.71|1903.28|1902.73|771
1602780300000|2020-10-15 16:45:00|1903.44|1902.94|1903.57|1902.77|1904.19|1903.59|1903.17|1902.54|790
1602780600000|2020-10-15 16:50:00|1903.35|1902.85|1903.79|1903.29|1903.95|1903.32|1903.04|1902.43|761
1602780900000|2020-10-15 16:55:00|1903.68|1903.18|1904|1903.5|1904.63|1904.01|1903.66|1903.04|820
1602781200000|2020-10-15 17:00:00|1903.99|1903.49|1903.2|1902.7|1904.44|1903.77|1903.18|1902.68|788
1602781500000|2020-10-15 17:05:00|1903.26|1902.76|1903.12|1902.62|1903.96|1903.31|1902.99|1902.4|779
1602781800000|2020-10-15 17:10:00|1903.13|1902.63|1903.96|1903.46|1904.31|1903.7|1903.09|1902.53|618
1602782100000|2020-10-15 17:15:00|1903.91|1903.41|1904.34|1903.84|1905.6|1904.97|1903.51|1902.96|853
1602782400000|2020-10-15 17:20:00|1904.35|1903.85|1904.61|1904.11|1905.1|1904.47|1904.08|1903.58|797
1602782700000|2020-10-15 17:25:00|1904.6|1904.1|1904.94|1904.44|1906.05|1905.43|1904.56|1904.06|928
1602783000000|2020-10-15 17:30:00|1904.96|1904.46|1906.48|1905.98|1906.76|1906.12|1904.71|1904.11|783
1602783300000|2020-10-15 17:35:00|1906.43|1905.93|1906.93|1906.43|1908.12|1907.47|1906.39|1905.81|1110
1602783600000|2020-10-15 17:40:00|1906.92|1906.42|1906.96|1906.46|1907.67|1907.1|1906.37|1905.82|908
1602783900000|2020-10-15 17:45:00|1906.97|1906.47|1906.5|1906|1907.36|1906.77|1906.39|1905.79|771
1602784200000|2020-10-15 17:50:00|1906.51|1906.01|1906.31|1905.81|1907.57|1906.94|1906.29|1905.63|708
1602784500000|2020-10-15 17:55:00|1906.3|1905.8|1905.6|1905.1|1906.45|1905.95|1905.53|1904.97|701
1602784800000|2020-10-15 18:00:00|1905.62|1905.12|1905.33|1904.53|1905.9|1905.27|1904.61|1904.04|902
1602785100000|2020-10-15 18:05:00|1905.21|1904.71|1905.95|1905.15|1906.11|1905.45|1905.05|1904.55|613
1602785400000|2020-10-15 18:10:00|1905.96|1905.16|1906.07|1905.27|1906.16|1905.55|1905.33|1904.77|606
1602785700000|2020-10-15 18:15:00|1906.1|1905.3|1906.58|1905.78|1906.82|1906.13|1905.93|1905.29|645
1602786000000|2020-10-15 18:20:00|1906.59|1905.79|1906.14|1905.64|1907.59|1907|1906.14|1905.54|672
1602786300000|2020-10-15 18:25:00|1906.13|1905.63|1905.63|1905.13|1906.54|1906.04|1905.55|1904.91|781
1602786600000|2020-10-15 18:30:00|1905.64|1905.14|1905.4|1904.9|1905.93|1905.31|1905.28|1904.65|649
1602786900000|2020-10-15 18:35:00|1905.39|1904.89|1904.71|1904.21|1905.59|1904.97|1904.71|1904.21|651
1602787200000|2020-10-15 18:40:00|1904.75|1904.25|1905.04|1904.54|1905.19|1904.66|1904.66|1904.16|536
1602787500000|2020-10-15 18:45:00|1905.05|1904.55|1905.17|1904.67|1905.64|1905.01|1905.01|1904.4|534
1602787800000|2020-10-15 18:50:00|1905.2|1904.7|1905.98|1905.48|1906.28|1905.71|1905.09|1904.59|527
1602788100000|2020-10-15 18:55:00|1905.97|1905.47|1906.17|1905.67|1906.6|1906.1|1905.86|1905.36|605
1602788400000|2020-10-15 19:00:00|1906.19|1905.69|1905.79|1905.29|1906.55|1905.92|1905.77|1905.16|626
1602788700000|2020-10-15 19:05:00|1905.8|1905.3|1905.56|1905.06|1906.14|1905.56|1905.55|1904.91|517
1602789000000|2020-10-15 19:10:00|1905.55|1905.05|1905.84|1905.34|1906.03|1905.47|1905.36|1904.86|465
1602789300000|2020-10-15 19:15:00|1905.82|1905.32|1905.77|1905.27|1906.5|1905.89|1905.63|1905.03|584
1602789600000|2020-10-15 19:20:00|1905.82|1905.32|1905.97|1905.47|1906.21|1905.64|1905.49|1904.92|587
1602789900000|2020-10-15 19:25:00|1905.96|1905.46|1906.87|1906.07|1907.21|1906.67|1905.93|1905.32|629
1602790200000|2020-10-15 19:30:00|1906.88|1906.08|1907.67|1907.17|1907.91|1907.28|1906.72|1906.08|674
1602790500000|2020-10-15 19:35:00|1907.6|1907.1|1908.1|1907.6|1908.7|1908.19|1907.58|1907.08|599
1602790800000|2020-10-15 19:40:00|1908.26|1907.46|1908.26|1907.76|1908.89|1908.39|1907.75|1907.17|592
1602791100000|2020-10-15 19:45:00|1908.27|1907.77|1907.19|1906.69|1908.74|1908.24|1907.19|1906.69|712
1602791400000|2020-10-15 19:50:00|1907.22|1906.72|1906.87|1906.37|1907.81|1907.31|1906.63|1906.05|986
1602791700000|2020-10-15 19:55:00|1906.84|1906.34|1906.92|1906.42|1907.14|1906.55|1906.42|1905.92|1061
1602792000000|2020-10-15 20:00:00|1906.83|1906.33|1907.52|1907.02|1908.34|1907.84|1906.71|1906.21|558
1602792300000|2020-10-15 20:05:00|1907.51|1907.01|1907.98|1907.48|1908.24|1907.73|1907.5|1906.77|315
1602792600000|2020-10-15 20:10:00|1907.97|1907.47|1907.22|1906.72|1908.07|1907.54|1907.21|1906.71|234
1602792900000|2020-10-15 20:15:00|1907.2|1906.7|1908.05|1907.25|1908.11|1907.37|1907.15|1906.59|310
1602793200000|2020-10-15 20:20:00|1908.12|1907.32|1907.84|1907.04|1908.29|1907.64|1907.44|1906.81|215
1602793500000|2020-10-15 20:25:00|1907.81|1907.01|1908|1907.5|1908.19|1907.52|1907.68|1906.99|160
1602793800000|2020-10-15 20:30:00|1908.08|1907.58|1907.93|1907.13|1908.53|1907.88|1907.82|1907.13|323
1602794100000|2020-10-15 20:35:00|1907.74|1907.24|1908.02|1907.22|1908.27|1907.59|1907.74|1907.1|152
1602794400000|2020-10-15 20:40:00|1908.05|1907.25|1908.68|1907.88|1908.81|1908.18|1907.91|1907.22|204
1602794700000|2020-10-15 20:45:00|1908.67|1907.87|1909.21|1908.41|1909.4|1908.78|1908.5|1907.84|330
1602795000000|2020-10-15 20:50:00|1909.2|1908.4|1908.4|1907.6|1909.25|1908.45|1907.94|1907.44|194
1602795300000|2020-10-15 20:55:00|1908.38|1907.58|1909.02|1908.22|1909.02|1908.22|1908.18|1907.38|276
1602799200000|2020-10-15 22:00:00|1908.75|1907.95|1909.38|1908.58|1909.54|1908.74|1908.67|1907.87|335
1602799500000|2020-10-15 22:05:00|1909.37|1908.57|1908.48|1907.68|1909.54|1908.74|1908.39|1907.59|296
1602799800000|2020-10-15 22:10:00|1908.6|1907.8|1908.52|1907.72|1908.65|1907.85|1908.3|1907.5|193
1602800100000|2020-10-15 22:15:00|1908.42|1907.62|1908.43|1907.63|1908.56|1907.76|1908.28|1907.48|155
1602800400000|2020-10-15 22:20:00|1908.44|1907.64|1908.01|1907.51|1908.57|1907.77|1907.85|1907.22|223
1602800700000|2020-10-15 22:25:00|1907.95|1907.45|1907.93|1907.13|1908.16|1907.53|1907.59|1906.9|268
1602801000000|2020-10-15 22:30:00|1907.92|1907.12|1908.2|1907.4|1908.28|1907.48|1907.7|1906.91|289
1602801300000|2020-10-15 22:35:00|1908.11|1907.31|1908.52|1907.72|1908.56|1907.76|1908.02|1907.22|239
1602801600000|2020-10-15 22:40:00|1908.5|1907.7|1908.53|1907.73|1908.74|1908.03|1908.36|1907.68|218
1602801900000|2020-10-15 22:45:00|1908.52|1907.72|1908.64|1907.84|1908.74|1908.09|1908.34|1907.64|199
1602802200000|2020-10-15 22:50:00|1908.63|1907.83|1908.4|1907.6|1908.82|1908.07|1908.28|1907.52|206
1602802500000|2020-10-15 22:55:00|1908.41|1907.61|1908|1907.2|1908.52|1907.87|1907.84|1907.16|237
1602802800000|2020-10-15 23:00:00|1907.98|1907.18|1908.75|1907.95|1908.81|1908.01|1907.89|1907.15|293
1602803100000|2020-10-15 23:05:00|1908.73|1907.93|1908.67|1907.87|1908.94|1908.17|1908.46|1907.73|251
1602803400000|2020-10-15 23:10:00|1908.69|1907.89|1908.55|1907.75|1908.75|1908.01|1908.21|1907.6|223
1602803700000|2020-10-15 23:15:00|1908.54|1907.74|1908.92|1908.12|1909.15|1908.35|1908.33|1907.61|277
1602804000000|2020-10-15 23:20:00|1908.86|1908.06|1909.02|1908.22|1909.25|1908.45|1908.76|1908.06|193
1602804300000|2020-10-15 23:25:00|1909.04|1908.24|1909.08|1908.28|1909.26|1908.46|1909.02|1908.22|175
1602804600000|2020-10-15 23:30:00|1909.1|1908.3|1908.76|1908.26|1909.12|1908.32|1908.58|1907.92|226
1602804900000|2020-10-15 23:35:00|1908.75|1908.25|1908.83|1908.03|1909.08|1908.28|1908.4|1907.75|223
1602805200000|2020-10-15 23:40:00|1908.84|1908.04|1908.41|1907.61|1908.86|1908.13|1908.31|1907.61|208
1602805500000|2020-10-15 23:45:00|1908.33|1907.83|1906.99|1906.49|1908.43|1907.83|1906.93|1906.26|516
1602805800000|2020-10-15 23:50:00|1907.05|1906.55|1906.98|1906.48|1907.29|1906.74|1906.83|1906.25|298
1602806100000|2020-10-15 23:55:00|1906.97|1906.47|1906.91|1906.11|1907.15|1906.5|1905.97|1905.31|387
1602806400000|2020-10-16 00:00:00|1906.94|1906.14|1906.19|1905.39|1907.18|1906.46|1905.42|1904.62|893
1602806700000|2020-10-16 00:05:00|1906.2|1905.4|1906.66|1905.86|1907.05|1906.29|1906.06|1905.26|647
1602807000000|2020-10-16 00:10:00|1906.67|1905.87|1907.06|1906.26|1907.23|1906.52|1906.42|1905.79|565
1602807300000|2020-10-16 00:15:00|1907.17|1906.37|1906.11|1905.31|1907.35|1906.55|1905.92|1905.12|696
1602807600000|2020-10-16 00:20:00|1906.1|1905.3|1905.56|1905.06|1906.67|1906.02|1905.48|1904.8|705
1602807900000|2020-10-16 00:25:00|1905.71|1904.91|1906.01|1905.21|1906.59|1905.96|1905.46|1904.83|460
1602808200000|2020-10-16 00:30:00|1906|1905.2|1905.68|1904.88|1906.3|1905.59|1905.53|1904.88|401
1602808500000|2020-10-16 00:35:00|1905.7|1904.9|1906.42|1905.62|1906.68|1905.88|1905.55|1904.87|469
1602808800000|2020-10-16 00:40:00|1906.39|1905.59|1906.42|1905.62|1906.8|1906.06|1906.37|1905.57|366
1602809100000|2020-10-16 00:45:00|1906.41|1905.61|1906.59|1905.79|1906.84|1906.04|1906.3|1905.53|460
1602809400000|2020-10-16 00:50:00|1906.6|1905.8|1906.78|1905.98|1907.41|1906.75|1906.4|1905.6|523
1602809700000|2020-10-16 00:55:00|1906.77|1905.97|1908.01|1907.21|1908.11|1907.31|1906.77|1905.97|679
1602810000000|2020-10-16 01:00:00|1908.02|1907.22|1910.63|1909.83|1910.91|1910.19|1906.66|1906.14|1281
1602810300000|2020-10-16 01:05:00|1910.64|1909.84|1910.77|1909.97|1911.15|1910.42|1910.06|1909.39|1053
1602810600000|2020-10-16 01:10:00|1910.86|1910.06|1909.48|1908.68|1911.1|1910.3|1909.23|1908.43|854
1602810900000|2020-10-16 01:15:00|1909.46|1908.66|1909.46|1908.96|1910.12|1909.32|1909.31|1908.52|784
1602811200000|2020-10-16 01:20:00|1909.47|1908.97|1909.94|1909.14|1910.32|1909.72|1909.07|1908.39|791
1602811500000|2020-10-16 01:25:00|1909.93|1909.13|1908.95|1908.15|1910.67|1909.87|1908.91|1908.11|759
1602811800000|2020-10-16 01:30:00|1908.99|1908.19|1909.58|1908.78|1909.72|1908.95|1908.74|1907.94|753
1602812100000|2020-10-16 01:35:00|1909.56|1908.76|1909.13|1908.33|1910.18|1909.38|1908.78|1908.13|691
1602812400000|2020-10-16 01:40:00|1909.12|1908.32|1908.85|1908.05|1909.46|1908.73|1908.4|1907.74|583
1602812700000|2020-10-16 01:45:00|1908.86|1908.06|1909.3|1908.5|1909.75|1908.95|1908.64|1907.92|632
1602813000000|2020-10-16 01:50:00|1909.28|1908.48|1907.97|1907.17|1909.31|1908.51|1907.8|1907.09|524
1602813300000|2020-10-16 01:55:00|1907.93|1907.13|1908.28|1907.48|1908.51|1907.71|1907.77|1906.99|618
1602813600000|2020-10-16 02:00:00|1908.27|1907.47|1907.26|1906.46|1908.66|1907.86|1906.14|1905.59|789
1602813900000|2020-10-16 02:05:00|1907.25|1906.45|1907.4|1906.6|1907.4|1906.77|1906.44|1905.82|629
1602814200000|2020-10-16 02:10:00|1907.41|1906.61|1907.24|1906.44|1907.42|1906.82|1906.7|1906.1|519
1602814500000|2020-10-16 02:15:00|1907.25|1906.45|1907.19|1906.39|1907.66|1906.9|1907.06|1906.34|444
1602814800000|2020-10-16 02:20:00|1907.2|1906.4|1907.63|1906.83|1907.8|1907.07|1907.2|1906.4|328
1602815100000|2020-10-16 02:25:00|1907.62|1906.82|1907.71|1906.91|1908.03|1907.39|1907.32|1906.52|322
1602815400000|2020-10-16 02:30:00|1907.78|1906.98|1906.94|1906.14|1907.89|1907.09|1906.69|1905.89|532
1602815700000|2020-10-16 02:35:00|1906.93|1906.13|1907.6|1906.8|1907.64|1906.84|1906.61|1906|498
1602816000000|2020-10-16 02:40:00|1907.59|1906.79|1908.69|1907.89|1908.75|1907.95|1907.48|1906.74|516
1602816300000|2020-10-16 02:45:00|1908.66|1907.86|1909.37|1908.57|1909.57|1908.84|1908.54|1907.85|595
1602816600000|2020-10-16 02:50:00|1909.39|1908.59|1908.87|1908.07|1909.59|1908.92|1908.77|1908.04|442
1602816900000|2020-10-16 02:55:00|1908.89|1908.09|1908.9|1908.1|1909.19|1908.53|1908.59|1907.79|433
1602817200000|2020-10-16 03:00:00|1908.89|1908.09|1908.61|1907.81|1909.61|1908.93|1908.54|1907.74|545
1602817500000|2020-10-16 03:05:00|1908.62|1907.82|1908.21|1907.41|1908.76|1908.14|1908|1907.34|511
1602817800000|2020-10-16 03:10:00|1908.2|1907.4|1907.92|1907.12|1908.48|1907.68|1907.76|1907.1|410
1602818100000|2020-10-16 03:15:00|1907.91|1907.11|1907.76|1906.96|1908.03|1907.36|1907.34|1906.68|565
1602818400000|2020-10-16 03:20:00|1907.75|1906.95|1907.3|1906.5|1907.89|1907.09|1906.57|1905.77|526
1602818700000|2020-10-16 03:25:00|1907.31|1906.51|1905.93|1905.13|1907.4|1906.74|1905.42|1904.8|762
1602819000000|2020-10-16 03:30:00|1905.87|1905.07|1906.67|1906.17|1906.87|1906.23|1905.54|1904.82|677
1602819300000|2020-10-16 03:35:00|1906.68|1906.18|1906.99|1906.19|1907.31|1906.64|1906.65|1905.99|409
1602819600000|2020-10-16 03:40:00|1906.84|1906.34|1907.04|1906.24|1907.22|1906.53|1906.76|1906.05|304
1602819900000|2020-10-16 03:45:00|1907.05|1906.25|1907.1|1906.3|1907.43|1906.75|1906.96|1906.16|257
1602820200000|2020-10-16 03:50:00|1907.09|1906.29|1907.03|1906.23|1907.44|1906.72|1906.93|1906.14|229
1602820500000|2020-10-16 03:55:00|1907.05|1906.25|1906.46|1905.66|1907.14|1906.34|1906.1|1905.45|413
1602820800000|2020-10-16 04:00:00|1906.4|1905.6|1906.09|1905.29|1906.59|1905.84|1905.94|1905.26|366
1602821100000|2020-10-16 04:05:00|1906.15|1905.35|1905.73|1904.93|1906.26|1905.46|1905.54|1904.83|365
1602821400000|2020-10-16 04:10:00|1905.69|1904.89|1905.78|1904.98|1906.35|1905.55|1905.64|1904.84|371
1602821700000|2020-10-16 04:15:00|1905.76|1904.96|1905.54|1905.04|1905.88|1905.25|1905.34|1904.75|387
1602822000000|2020-10-16 04:20:00|1905.69|1904.89|1905.39|1904.59|1905.98|1905.26|1905.07|1904.55|379
1602822300000|2020-10-16 04:25:00|1905.38|1904.58|1904.81|1904.01|1905.55|1904.9|1904.7|1903.9|472
1602822600000|2020-10-16 04:30:00|1904.77|1903.97|1904.79|1903.99|1905.06|1904.26|1904.36|1903.71|511
1602822900000|2020-10-16 04:35:00|1904.8|1904|1905.29|1904.49|1905.41|1904.67|1904.72|1903.92|380
1602823200000|2020-10-16 04:40:00|1905.3|1904.5|1905.97|1905.17|1906.17|1905.37|1905.3|1904.5|354
1602823500000|2020-10-16 04:45:00|1905.98|1905.18|1906.36|1905.56|1906.38|1905.58|1905.97|1905.17|233
1602823800000|2020-10-16 04:50:00|1906.37|1905.57|1906.28|1905.48|1906.48|1905.74|1906.06|1905.26|276
1602824100000|2020-10-16 04:55:00|1906.27|1905.47|1906.26|1905.46|1906.43|1905.72|1905.9|1905.1|325
1602824400000|2020-10-16 05:00:00|1906.23|1905.43|1907.15|1906.35|1907.59|1906.83|1906.23|1905.43|588
1602824700000|2020-10-16 05:05:00|1907.23|1906.43|1906.65|1906.15|1907.69|1907.02|1906.64|1905.99|503
1602825000000|2020-10-16 05:10:00|1906.66|1906.16|1907.04|1906.24|1907.27|1906.59|1906.62|1906|379
1602825300000|2020-10-16 05:15:00|1906.89|1906.39|1907.67|1906.87|1907.67|1906.99|1906.86|1906.21|372
1602825600000|2020-10-16 05:20:00|1907.66|1906.86|1908.27|1907.77|1908.61|1907.97|1907.59|1906.82|489
1602825900000|2020-10-16 05:25:00|1908.26|1907.76|1908.33|1907.83|1908.53|1907.84|1908.01|1907.34|401
1602826200000|2020-10-16 05:30:00|1908.32|1907.82|1907.55|1906.75|1909.47|1908.81|1907.17|1906.53|730
1602826500000|2020-10-16 05:35:00|1907.54|1906.74|1907.34|1906.54|1907.68|1906.88|1906.99|1906.32|614
1602826800000|2020-10-16 05:40:00|1907.39|1906.59|1906.15|1905.35|1907.61|1907|1905.41|1904.8|755
1602827100000|2020-10-16 05:45:00|1906.14|1905.34|1905.7|1904.9|1906.51|1905.71|1905.23|1904.58|593
1602827400000|2020-10-16 05:50:00|1905.71|1904.91|1906.02|1905.22|1906.32|1905.52|1905.4|1904.7|525
1602827700000|2020-10-16 05:55:00|1906|1905.2|1906.23|1905.43|1906.64|1906.03|1905.96|1905.16|550
1602828000000|2020-10-16 06:00:00|1906.24|1905.44|1906.21|1905.41|1906.5|1905.7|1905|1904.25|897
1602828300000|2020-10-16 06:05:00|1906.2|1905.4|1906.49|1905.69|1907.19|1906.39|1906.07|1905.27|592
1602828600000|2020-10-16 06:10:00|1906.5|1905.7|1906.05|1905.25|1907.12|1906.32|1906.03|1905.23|699
1602828900000|2020-10-16 06:15:00|1906.06|1905.26|1905.83|1905.03|1906.47|1905.8|1905.3|1904.5|632
1602829200000|2020-10-16 06:20:00|1905.82|1905.02|1904.62|1903.82|1905.99|1905.2|1904.43|1903.63|743
1602829500000|2020-10-16 06:25:00|1904.64|1903.84|1904.4|1903.6|1905.47|1904.8|1903.68|1903.18|783
1602829800000|2020-10-16 06:30:00|1904.39|1903.59|1905.32|1904.52|1905.32|1904.56|1903.89|1903.09|802
1602830100000|2020-10-16 06:35:00|1905.31|1904.51|1904.76|1903.96|1905.34|1904.55|1904.11|1903.4|750
1602830400000|2020-10-16 06:40:00|1904.78|1903.98|1904.02|1903.22|1905|1904.2|1903.75|1902.95|584
1602830700000|2020-10-16 06:45:00|1904.03|1903.23|1904.48|1903.68|1904.67|1903.9|1903.68|1903|619
1602831000000|2020-10-16 06:50:00|1904.46|1903.66|1903.35|1902.85|1904.67|1903.87|1903.16|1902.58|659
1602831300000|2020-10-16 06:55:00|1903.36|1902.86|1906.31|1905.51|1906.47|1905.8|1903.36|1902.62|988
1602831600000|2020-10-16 07:00:00|1906.3|1905.5|1906.01|1905.51|1906.85|1906.08|1905.02|1904.28|1246
1602831900000|2020-10-16 07:05:00|1905.99|1905.49|1906.14|1905.64|1906.53|1905.95|1905.31|1904.64|966
1602832200000|2020-10-16 07:10:00|1906.19|1905.69|1906.6|1905.8|1907.36|1906.79|1905.73|1905.06|998
1602832500000|2020-10-16 07:15:00|1906.62|1905.82|1907.68|1907.18|1907.8|1907.24|1905.85|1905.21|815
1602832800000|2020-10-16 07:20:00|1907.63|1907.13|1907.51|1907.01|1908.21|1907.53|1906.13|1905.49|1099
1602833100000|2020-10-16 07:25:00|1907.66|1906.86|1907.04|1906.24|1908.32|1907.7|1906.49|1905.99|1030
1602833400000|2020-10-16 07:30:00|1907.03|1906.23|1906.88|1906.08|1908.12|1907.42|1906.59|1906.05|966
1602833700000|2020-10-16 07:35:00|1906.87|1906.07|1907.9|1907.1|1908.12|1907.36|1906.66|1906.06|871
1602834000000|2020-10-16 07:40:00|1908.01|1907.21|1908.52|1907.72|1908.83|1908.14|1907.74|1907.1|1067
1602834300000|2020-10-16 07:45:00|1908.53|1907.73|1909.66|1908.86|1909.92|1909.23|1908.23|1907.59|909
1602834600000|2020-10-16 07:50:00|1909.65|1908.85|1909.09|1908.29|1910.31|1909.71|1908.03|1907.43|893
1602834900000|2020-10-16 07:55:00|1909.04|1908.24|1909.78|1908.98|1910.03|1909.4|1908.7|1907.91|800
1602835200000|2020-10-16 08:00:00|1909.76|1908.96|1910.31|1909.81|1910.67|1910|1909.5|1908.72|984
1602835500000|2020-10-16 08:05:00|1910.3|1909.8|1909.37|1908.57|1910.98|1910.18|1909.29|1908.56|930
1602835800000|2020-10-16 08:10:00|1909.38|1908.58|1910|1909.2|1910.33|1909.69|1908.91|1908.27|833
1602836100000|2020-10-16 08:15:00|1909.99|1909.19|1910.22|1909.72|1910.62|1910.07|1909.44|1908.82|801
1602836400000|2020-10-16 08:20:00|1910.21|1909.71|1909.75|1909.25|1910.75|1910.13|1909.01|1908.33|849
1602836700000|2020-10-16 08:25:00|1909.76|1909.26|1910.18|1909.38|1910.74|1910.02|1909.5|1908.86|719
1602837000000|2020-10-16 08:30:00|1910.11|1909.31|1911.19|1910.69|1911.57|1911.03|1909.9|1909.26|920
1602837300000|2020-10-16 08:35:00|1911.17|1910.67|1912.72|1911.92|1913.23|1912.73|1911.11|1910.45|1110
1602837600000|2020-10-16 08:40:00|1912.74|1911.94|1912|1911.2|1912.9|1912.18|1911.82|1911.17|920
1602837900000|2020-10-16 08:45:00|1911.96|1911.16|1911.87|1911.07|1912.33|1911.53|1911.63|1910.83|720
1602838200000|2020-10-16 08:50:00|1911.89|1911.09|1910.4|1909.6|1911.89|1911.09|1910.13|1909.49|737
1602838500000|2020-10-16 08:55:00|1910.39|1909.59|1910.44|1909.64|1910.8|1910.08|1910.07|1909.46|611
1602838800000|2020-10-16 09:00:00|1910.43|1909.63|1910.83|1910.33|1910.96|1910.33|1909.33|1908.53|801
1602839100000|2020-10-16 09:05:00|1910.84|1910.34|1910.75|1909.95|1911.18|1910.55|1910.03|1909.37|818
1602839400000|2020-10-16 09:10:00|1910.7|1909.9|1909.98|1909.18|1910.74|1910.04|1909.61|1908.98|728
1602839700000|2020-10-16 09:15:00|1909.96|1909.16|1910.39|1909.89|1910.58|1909.89|1909.56|1908.91|629
1602840000000|2020-10-16 09:20:00|1910.38|1909.88|1909.72|1908.92|1910.81|1910.12|1909.51|1908.81|679
1602840300000|2020-10-16 09:25:00|1909.78|1908.98|1908.88|1908.38|1910.42|1909.79|1908.73|1908.04|725
1602840600000|2020-10-16 09:30:00|1908.85|1908.35|1908.65|1907.85|1909.67|1909.02|1907.99|1907.38|812
1602840900000|2020-10-16 09:35:00|1908.64|1907.84|1908.19|1907.39|1909.06|1908.38|1907.89|1907.13|666
1602841200000|2020-10-16 09:40:00|1908.2|1907.4|1908.86|1908.06|1909.11|1908.46|1907.49|1906.77|688
1602841500000|2020-10-16 09:45:00|1908.87|1908.07|1907.93|1907.13|1908.89|1908.25|1907.92|1907.12|593
1602841800000|2020-10-16 09:50:00|1907.91|1907.11|1908.4|1907.6|1908.44|1907.68|1907.63|1906.88|520
1602842100000|2020-10-16 09:55:00|1908.41|1907.61|1907.96|1907.16|1908.62|1907.85|1906.99|1906.19|628
1602842400000|2020-10-16 10:00:00|1907.87|1907.37|1907.55|1906.75|1908.2|1907.52|1907.21|1906.48|513
1602842700000|2020-10-16 10:05:00|1907.6|1906.8|1908.99|1908.19|1909.28|1908.54|1907.52|1906.72|761
1602843000000|2020-10-16 10:10:00|1909|1908.2|1908.85|1908.35|1909.44|1908.82|1908.66|1907.99|637
1602843300000|2020-10-16 10:15:00|1909.02|1908.22|1908.73|1907.93|1909.5|1908.87|1908.69|1907.93|570
1602843600000|2020-10-16 10:20:00|1908.75|1907.95|1909.16|1908.36|1909.36|1908.74|1908.6|1907.95|530
1602843900000|2020-10-16 10:25:00|1909.15|1908.35|1909.87|1909.07|1910.04|1909.43|1908.97|1908.34|644
1602844200000|2020-10-16 10:30:00|1909.89|1909.09|1910.14|1909.34|1910.18|1909.54|1909.49|1908.83|504
1602844500000|2020-10-16 10:35:00|1910.13|1909.33|1910.03|1909.23|1910.26|1909.63|1909.56|1908.85|508
1602844800000|2020-10-16 10:40:00|1909.94|1909.44|1910.44|1909.64|1910.44|1909.85|1908.79|1908.28|773
1602845100000|2020-10-16 10:45:00|1910.45|1909.65|1910.16|1909.36|1910.52|1909.89|1909.92|1909.25|696
1602845400000|2020-10-16 10:50:00|1910.17|1909.37|1908.25|1907.45|1910.31|1909.54|1907.81|1907.01|973
1602845700000|2020-10-16 10:55:00|1908.22|1907.42|1908.96|1908.16|1909.06|1908.4|1906.36|1905.56|1409
1602846000000|2020-10-16 11:00:00|1908.94|1908.14|1909.84|1909.04|1910.21|1909.58|1908.33|1907.83|1098
1602846300000|2020-10-16 11:05:00|1909.85|1909.05|1910.6|1910.1|1911.78|1911.14|1909.67|1909.02|997
1602846600000|2020-10-16 11:10:00|1910.65|1910.15|1908.83|1908.03|1910.82|1910.25|1908.19|1907.68|1036
1602846900000|2020-10-16 11:15:00|1908.67|1908.17|1909.62|1908.82|1909.85|1909.14|1908.55|1907.79|820
1602847200000|2020-10-16 11:20:00|1909.65|1908.85|1909.58|1908.78|1909.8|1909.16|1909.19|1908.56|639
1602847500000|2020-10-16 11:25:00|1909.43|1908.93|1909.62|1908.82|1910.23|1909.48|1909.09|1908.52|694
1602847800000|2020-10-16 11:30:00|1909.66|1908.86|1910.24|1909.74|1910.64|1909.99|1909.54|1908.84|818
1602848100000|2020-10-16 11:35:00|1910.29|1909.79|1910.69|1909.89|1911.24|1910.61|1910.27|1909.63|661
1602848400000|2020-10-16 11:40:00|1910.71|1909.91|1909.63|1909.13|1910.76|1910.08|1909.27|1908.7|777
1602848700000|2020-10-16 11:45:00|1909.61|1909.11|1909.82|1909.32|1910.46|1909.9|1909.61|1909.05|601
1602849000000|2020-10-16 11:50:00|1909.81|1909.31|1910.07|1909.57|1910.42|1909.87|1909.45|1908.94|637
1602849300000|2020-10-16 11:55:00|1910.08|1909.58|1909.83|1909.03|1910.48|1909.85|1909.62|1908.96|756
1602849600000|2020-10-16 12:00:00|1909.84|1909.04|1909.49|1908.69|1912.02|1911.34|1909.36|1908.69|1067
1602849900000|2020-10-16 12:05:00|1909.5|1908.7|1910.68|1910.18|1910.99|1910.23|1908.76|1908.18|874
1602850200000|2020-10-16 12:10:00|1910.69|1910.19|1913.3|1912.5|1913.3|1912.51|1910.27|1909.51|1061
1602850500000|2020-10-16 12:15:00|1913.32|1912.52|1913.95|1913.15|1914.34|1913.58|1912.61|1911.81|1206
1602850800000|2020-10-16 12:20:00|1914|1913.2|1911.8|1911|1914.39|1913.81|1911.74|1910.94|1220
1602851100000|2020-10-16 12:25:00|1911.79|1910.99|1910.89|1910.09|1911.84|1911.14|1910.53|1909.73|977
1602851400000|2020-10-16 12:30:00|1910.85|1910.05|1909.72|1908.92|1911|1910.2|1907.9|1907.1|1354
1602851700000|2020-10-16 12:35:00|1909.71|1908.91|1910.02|1909.52|1910.34|1909.77|1907.68|1906.99|1456
1602852000000|2020-10-16 12:40:00|1910.18|1909.38|1908.46|1907.96|1911.05|1910.45|1908.34|1907.74|1228
1602852300000|2020-10-16 12:45:00|1908.49|1907.99|1907.28|1906.78|1909.59|1908.93|1906.79|1906.22|1511
1602852600000|2020-10-16 12:50:00|1907.3|1906.8|1906.99|1906.19|1907.47|1906.89|1905.45|1904.87|1375
1602852900000|2020-10-16 12:55:00|1906.94|1906.14|1907.22|1906.72|1907.72|1907.17|1906.19|1905.54|934
1602853200000|2020-10-16 13:00:00|1907.23|1906.73|1906.1|1905.6|1908.71|1908.12|1905.85|1905.18|1420
1602853500000|2020-10-16 13:05:00|1906.12|1905.62|1908.2|1907.7|1908.48|1907.86|1905.12|1904.51|1470
1602853800000|2020-10-16 13:10:00|1908.35|1907.55|1908.27|1907.47|1909.04|1908.42|1907.3|1906.8|1318
1602854100000|2020-10-16 13:15:00|1908.23|1907.43|1907.35|1906.85|1909.11|1908.36|1906.97|1906.36|1258
1602854400000|2020-10-16 13:20:00|1907.34|1906.84|1908.38|1907.88|1908.6|1907.95|1907.21|1906.61|984
1602854700000|2020-10-16 13:25:00|1908.39|1907.89|1909.09|1908.59|1909.94|1909.44|1908.34|1907.69|1153
1602855000000|2020-10-16 13:30:00|1909.1|1908.6|1906.29|1905.49|1910.93|1910.32|1905.78|1905.22|1611
1602855300000|2020-10-16 13:35:00|1906.27|1905.47|1905.64|1905.14|1906.5|1906|1905.11|1904.61|1322
1602855600000|2020-10-16 13:40:00|1905.7|1905.2|1906.5|1906|1907.13|1906.48|1904.46|1903.66|1263
1602855900000|2020-10-16 13:45:00|1906.55|1906.05|1907.56|1907.06|1908.79|1908.19|1906.32|1905.77|1274
1602856200000|2020-10-16 13:50:00|1907.65|1907.15|1907.86|1907.36|1909.5|1909|1907.51|1907.01|1258
1602856500000|2020-10-16 13:55:00|1907.91|1907.41|1906.4|1905.6|1908.71|1908.21|1906.33|1905.53|1156
1602856800000|2020-10-16 14:00:00|1906.43|1905.63|1906.88|1906.38|1908.32|1907.7|1905.58|1905.08|1569
1602857100000|2020-10-16 14:05:00|1906.87|1906.37|1907|1906.5|1907.89|1907.39|1906.02|1905.52|1300
1602857400000|2020-10-16 14:10:00|1906.99|1906.49|1908.81|1908.31|1909.62|1909.12|1906.99|1906.49|1271
1602857700000|2020-10-16 14:15:00|1908.82|1908.32|1909.35|1908.85|1909.81|1909.31|1908.45|1907.95|1253
1602858000000|2020-10-16 14:20:00|1909.34|1908.84|1907.35|1906.85|1909.65|1909.15|1906.83|1906.33|1381
1602858300000|2020-10-16 14:25:00|1907.34|1906.84|1906.26|1905.46|1907.49|1906.85|1905.34|1904.84|1547
1602858600000|2020-10-16 14:30:00|1906.09|1905.59|1903.5|1903|1906.13|1905.63|1903.29|1902.59|1713
1602858900000|2020-10-16 14:35:00|1903.49|1902.99|1905.15|1904.65|1905.2|1904.7|1902.79|1902.23|1490
1602859200000|2020-10-16 14:40:00|1905.11|1904.61|1903.27|1902.77|1905.29|1904.69|1902.74|1902.24|1341
1602859500000|2020-10-16 14:45:00|1903.26|1902.76|1900.37|1899.57|1904.1|1903.48|1900.02|1899.49|1515
1602859800000|2020-10-16 14:50:00|1900.35|1899.55|1901.64|1901.14|1901.94|1901.36|1899.3|1898.8|1437
1602860100000|2020-10-16 14:55:00|1901.68|1901.18|1902.51|1902.01|1902.99|1902.49|1901.17|1900.63|1290
1602860400000|2020-10-16 15:00:00|1902.5|1902|1901.93|1901.43|1903.16|1902.54|1901.37|1900.73|1241
1602860700000|2020-10-16 15:05:00|1902.05|1901.55|1902.91|1902.41|1902.97|1902.45|1900.77|1900.27|1213
1602861000000|2020-10-16 15:10:00|1902.94|1902.44|1903.52|1903.02|1904.09|1903.43|1902.12|1901.55|1346
1602861300000|2020-10-16 15:15:00|1903.54|1903.04|1902.44|1901.94|1903.54|1903.04|1902.27|1901.65|1155
1602861600000|2020-10-16 15:20:00|1902.45|1901.95|1898.72|1898.22|1902.52|1902|1898.13|1897.6|1575
1602861900000|2020-10-16 15:25:00|1898.74|1898.24|1899.29|1898.79|1899.36|1898.86|1898.28|1897.68|1320
1602862200000|2020-10-16 15:30:00|1899.28|1898.78|1899.81|1899.31|1900.22|1899.68|1898.89|1898.31|1107
1602862500000|2020-10-16 15:35:00|1899.8|1899.3|1899.12|1898.62|1900.2|1899.67|1898.57|1897.93|1184
1602862800000|2020-10-16 15:40:00|1899.14|1898.64|1900.59|1900.09|1900.73|1900.23|1898.35|1897.81|1250
1602863100000|2020-10-16 15:45:00|1900.57|1900.07|1901.19|1900.69|1901.32|1900.73|1900.42|1899.79|861
1602863400000|2020-10-16 15:50:00|1901.2|1900.7|1901.65|1901.15|1901.89|1901.24|1901.08|1900.44|817
1602863700000|2020-10-16 15:55:00|1901.66|1901.16|1901.85|1901.35|1902.06|1901.5|1901.23|1900.6|898
1602864000000|2020-10-16 16:00:00|1901.82|1901.32|1902.17|1901.67|1902.38|1901.72|1901.55|1900.9|835
1602864300000|2020-10-16 16:05:00|1902.16|1901.66|1901.97|1901.47|1902.35|1901.76|1901.54|1900.92|866
1602864600000|2020-10-16 16:10:00|1901.96|1901.46|1901.66|1901.16|1902.06|1901.46|1901.2|1900.55|711
1602864900000|2020-10-16 16:15:00|1901.67|1901.17|1901.04|1900.54|1901.67|1901.17|1900.83|1900.25|683
1602865200000|2020-10-16 16:20:00|1900.97|1900.47|1901.01|1900.51|1901.13|1900.56|1900|1899.48|743
1602865500000|2020-10-16 16:25:00|1901|1900.5|1901.64|1901.14|1901.9|1901.28|1900.91|1900.41|566
1602865800000|2020-10-16 16:30:00|1901.59|1901.09|1900.68|1900.18|1901.85|1901.26|1900.37|1899.82|881
1602866100000|2020-10-16 16:35:00|1900.65|1900.15|1901.21|1900.71|1901.47|1900.97|1900.43|1899.9|685
1602866400000|2020-10-16 16:40:00|1901.2|1900.7|1901.23|1900.73|1901.39|1900.89|1900.18|1899.67|767
1602866700000|2020-10-16 16:45:00|1901.16|1900.66|1902.65|1901.85|1902.67|1902.17|1901.15|1900.65|638
1602867000000|2020-10-16 16:50:00|1902.66|1901.86|1903.37|1902.87|1903.53|1902.89|1902.05|1901.44|716
1602867300000|2020-10-16 16:55:00|1903.38|1902.88|1903.36|1902.56|1903.54|1902.97|1902.93|1902.3|551
1602867600000|2020-10-16 17:00:00|1903.19|1902.69|1903.07|1902.57|1903.93|1903.3|1903.04|1902.4|666
1602867900000|2020-10-16 17:05:00|1903.08|1902.58|1904.35|1903.85|1904.86|1904.26|1902.85|1902.3|706
1602868200000|2020-10-16 17:10:00|1904.34|1903.84|1903.57|1902.77|1904.49|1903.87|1903.35|1902.7|649
1602868500000|2020-10-16 17:15:00|1903.48|1902.98|1903.53|1902.73|1903.83|1903.2|1903.1|1902.47|579
1602868800000|2020-10-16 17:20:00|1903.52|1902.72|1903.32|1902.52|1903.8|1903.09|1903.03|1902.4|594
1602869100000|2020-10-16 17:25:00|1903.33|1902.53|1903.48|1902.98|1903.7|1903.13|1902.54|1901.89|765
1602869400000|2020-10-16 17:30:00|1903.49|1902.99|1902.67|1902.17|1903.63|1903.11|1902.14|1901.5|682
1602869700000|2020-10-16 17:35:00|1902.68|1902.18|1902.25|1901.75|1902.83|1902.2|1902|1901.37|597
1602870000000|2020-10-16 17:40:00|1902.4|1901.6|1902.4|1901.9|1903.03|1902.36|1902.09|1901.45|598
1602870300000|2020-10-16 17:45:00|1902.39|1901.89|1902.43|1901.93|1902.71|1902.1|1902.28|1901.64|472
1602870600000|2020-10-16 17:50:00|1902.46|1901.96|1902.33|1901.53|1902.59|1901.96|1901.93|1901.29|431
1602870900000|2020-10-16 17:55:00|1902.2|1901.7|1902.23|1901.73|1902.64|1902.01|1901.62|1901|511
1602871200000|2020-10-16 18:00:00|1902.25|1901.75|1902.05|1901.25|1902.36|1901.76|1901.75|1901.09|604
1602871500000|2020-10-16 18:05:00|1902.06|1901.26|1902.7|1902.2|1902.88|1902.27|1901.64|1901.01|641
1602871800000|2020-10-16 18:10:00|1902.69|1902.19|1903.42|1902.62|1903.54|1902.94|1902.45|1901.83|547
1602872100000|2020-10-16 18:15:00|1903.44|1902.64|1902.54|1902.04|1903.44|1902.72|1902.35|1901.67|469
1602872400000|2020-10-16 18:20:00|1902.53|1902.03|1902.52|1902.02|1902.83|1902.19|1902.25|1901.62|443
1602872700000|2020-10-16 18:25:00|1902.66|1901.86|1902.94|1902.44|1903.12|1902.51|1902.28|1901.64|523
1602873000000|2020-10-16 18:30:00|1902.92|1902.42|1903.07|1902.57|1903.19|1902.61|1902.52|1901.89|506
1602873300000|2020-10-16 18:35:00|1903.06|1902.56|1903.46|1902.66|1903.47|1902.83|1902.94|1902.31|483
1602873600000|2020-10-16 18:40:00|1903.45|1902.65|1903|1902.5|1903.6|1902.95|1902.87|1902.37|557
1602873900000|2020-10-16 18:45:00|1903.01|1902.51|1903.11|1902.31|1903.45|1902.81|1902.72|1902.15|633
1602874200000|2020-10-16 18:50:00|1902.98|1902.48|1903.71|1903.21|1903.85|1903.24|1902.97|1902.31|499
1602874500000|2020-10-16 18:55:00|1903.72|1903.22|1903.92|1903.42|1904.09|1903.54|1903.55|1902.91|518
1602874800000|2020-10-16 19:00:00|1903.93|1903.43|1902.85|1902.05|1903.98|1903.45|1902.66|1902.03|605
1602875100000|2020-10-16 19:05:00|1902.86|1902.06|1902.15|1901.65|1902.93|1902.28|1901.8|1901.16|639
1602875400000|2020-10-16 19:10:00|1902.1|1901.6|1901.53|1901.03|1902.43|1901.93|1901.41|1900.82|484
1602875700000|2020-10-16 19:15:00|1901.52|1901.02|1901.43|1900.63|1901.6|1901.1|1900.99|1900.35|484
1602876000000|2020-10-16 19:20:00|1901.42|1900.62|1901.49|1900.69|1901.68|1901.01|1901.07|1900.53|470
1602876300000|2020-10-16 19:25:00|1901.48|1900.68|1900.66|1900.16|1901.57|1900.96|1900.56|1899.95|599
1602876600000|2020-10-16 19:30:00|1900.63|1900.13|1900.47|1899.97|1900.7|1900.13|1899.93|1899.35|783
1602876900000|2020-10-16 19:35:00|1900.44|1899.94|1900.44|1899.94|1901.26|1900.64|1900.19|1899.65|654
1602877200000|2020-10-16 19:40:00|1900.43|1899.93|1900.91|1900.11|1900.95|1900.26|1900.26|1899.48|709
1602877500000|2020-10-16 19:45:00|1900.94|1900.14|1900.56|1900.06|1901.02|1900.45|1900.48|1899.83|628
1602877800000|2020-10-16 19:50:00|1900.78|1899.98|1900.01|1899.51|1901.15|1900.5|1899.49|1898.88|842
1602878100000|2020-10-16 19:55:00|1899.98|1899.48|1899.87|1899.37|1900.4|1899.74|1899.44|1898.82|1156
1602878400000|2020-10-16 20:00:00|1900.01|1899.51|1899.92|1899.42|1900.59|1899.99|1899.6|1898.95|513
1602878700000|2020-10-16 20:05:00|1899.91|1899.41|1899.7|1899.2|1900.05|1899.42|1899.5|1898.87|251
1602879000000|2020-10-16 20:10:00|1899.75|1899.25|1899.22|1898.72|1900.04|1899.38|1899.1|1898.6|338
1602879300000|2020-10-16 20:15:00|1899.24|1898.74|1899.29|1898.49|1899.51|1898.88|1899.01|1898.39|349
1602879600000|2020-10-16 20:20:00|1899.28|1898.48|1899.22|1898.42|1899.43|1898.84|1898.68|1898.04|286
1602879900000|2020-10-16 20:25:00|1899.18|1898.38|1899.57|1898.77|1899.77|1899.12|1898.94|1898.27|262
1602880200000|2020-10-16 20:30:00|1899.55|1898.75|1899.03|1898.23|1899.59|1898.79|1898.77|1898.03|280
1602880500000|2020-10-16 20:35:00|1899.04|1898.24|1898.66|1897.86|1899.04|1898.31|1898.55|1897.86|248
1602880800000|2020-10-16 20:40:00|1898.61|1897.81|1899.2|1898.4|1899.44|1898.7|1898.34|1897.74|321
1602881100000|2020-10-16 20:45:00|1899.19|1898.39|1898.75|1897.95|1899.48|1898.68|1898.41|1897.61|337
1602881400000|2020-10-16 20:50:00|1898.8|1898|1899.4|1898.6|1899.47|1898.67|1898.5|1897.7|192
1602881700000|2020-10-16 20:55:00|1899.41|1898.61|1899.8|1899|1899.91|1899.11|1899.05|1898.25|194
1603058400000|2020-10-18 22:00:00|1900.2|1899.4|1900.35|1899.55|1901.03|1900.23|1899.36|1898.56|419
1603058700000|2020-10-18 22:05:00|1900.33|1899.53|1900.7|1899.9|1901.02|1900.22|1900.25|1899.45|365
1603059000000|2020-10-18 22:10:00|1900.73|1899.93|1900.02|1899.22|1900.84|1900.04|1899.91|1899.11|284
1603059300000|2020-10-18 22:15:00|1900|1899.2|1900.93|1900.13|1901.07|1900.27|1899.79|1898.99|307
1603059600000|2020-10-18 22:20:00|1900.83|1900.03|1901.19|1900.39|1901.98|1900.49|1900.38|1899.48|261
1603059900000|2020-10-18 22:25:00|1901.18|1900.38|1902.52|1901.72|1902.52|1901.72|1900.96|1900.16|344
1603060200000|2020-10-18 22:30:00|1902.51|1901.71|1902.79|1901.99|1902.97|1902.17|1902.33|1901.53|424
1603060500000|2020-10-18 22:35:00|1902.78|1901.98|1903.16|1902.36|1903.47|1902.67|1902.22|1901.42|322
1603060800000|2020-10-18 22:40:00|1903.14|1902.34|1902.09|1901.29|1903.23|1902.43|1901.69|1900.89|339
1603061100000|2020-10-18 22:45:00|1902.25|1901.15|1901.28|1900.18|1902.25|1901.15|1901.15|1900.05|368
1603061400000|2020-10-18 22:50:00|1901.26|1900.16|1901.07|1899.97|1901.43|1900.33|1900.74|1899.64|345
1603061700000|2020-10-18 22:55:00|1901.06|1899.96|1901.46|1900.36|1901.46|1900.36|1900.7|1899.6|275
1603062000000|2020-10-18 23:00:00|1901.18|1900.08|1900.88|1899.78|1901.23|1900.13|1900.49|1899.39|294
1603062300000|2020-10-18 23:05:00|1900.89|1899.79|1901.15|1900.05|1901.34|1900.24|1900.6|1899.5|234
1603062600000|2020-10-18 23:10:00|1901.13|1900.03|1901.14|1900.04|1901.33|1900.23|1900.95|1899.85|190
1603062900000|2020-10-18 23:15:00|1901.23|1900.13|1901.59|1900.49|1902.06|1900.96|1901.13|1900.03|328
1603063200000|2020-10-18 23:20:00|1901.6|1900.5|1901.04|1899.94|1901.75|1900.65|1900.35|1899.25|177
1603063500000|2020-10-18 23:25:00|1901.03|1899.93|1901.07|1899.97|1901.15|1900.05|1900.48|1899.38|150
1603063800000|2020-10-18 23:30:00|1900.98|1899.88|1899.98|1898.88|1901|1899.9|1899.58|1898.62|289
1603064100000|2020-10-18 23:35:00|1900|1898.9|1900.72|1899.62|1901|1899.9|1899.19|1898.14|378
1603064400000|2020-10-18 23:40:00|1900.61|1899.51|1900.25|1899.15|1901.18|1900.08|1900.21|1899.11|251
1603064700000|2020-10-18 23:45:00|1900.22|1899.12|1900.34|1899.24|1900.55|1899.45|1900.04|1898.94|156
1603065000000|2020-10-18 23:50:00|1900.35|1899.25|1900.7|1899.6|1900.75|1899.65|1900.29|1899.19|183
1603065300000|2020-10-18 23:55:00|1900.75|1899.65|1901.12|1900.02|1901.38|1900.47|1900.64|1899.54|209
1603065600000|2020-10-19 00:00:00|1901.39|1900.59|1902.2|1901.1|1902.7|1901.78|1900.93|1899.88|663
1603065900000|2020-10-19 00:05:00|1902.28|1901.18|1901.12|1900.32|1902.36|1901.26|1900.91|1900.06|416
1603066200000|2020-10-19 00:10:00|1901.05|1900.25|1901.33|1900.23|1901.44|1900.54|1900.96|1899.86|275
1603066500000|2020-10-19 00:15:00|1901.4|1900.3|1900.97|1899.87|1901.5|1900.54|1900.83|1899.73|291
1603066800000|2020-10-19 00:20:00|1900.96|1899.86|1901.56|1900.46|1902.05|1901.08|1900.68|1899.58|356
1603067100000|2020-10-19 00:25:00|1901.55|1900.45|1901.41|1900.31|1901.74|1900.64|1901.09|1899.99|266
1603067400000|2020-10-19 00:30:00|1901.4|1900.3|1901.58|1900.48|1901.78|1900.79|1900.98|1899.88|320
1603067700000|2020-10-19 00:35:00|1901.62|1900.52|1901.05|1899.95|1901.84|1900.89|1901.05|1899.95|331
1603068000000|2020-10-19 00:40:00|1900.99|1899.89|1900.55|1899.45|1901.09|1899.99|1900.5|1899.4|298
1603068300000|2020-10-19 00:45:00|1900.54|1899.44|1899.88|1898.78|1901.23|1900.13|1899.84|1898.74|344
1603068600000|2020-10-19 00:50:00|1899.93|1898.83|1900.6|1899.5|1900.94|1900.02|1899.58|1898.48|415
1603068900000|2020-10-19 00:55:00|1900.81|1899.71|1901.97|1900.87|1901.98|1901.05|1900.53|1899.43|387
1603069200000|2020-10-19 01:00:00|1901.82|1900.72|1900.44|1899.34|1903.51|1902.41|1899.94|1898.95|1084
1603069500000|2020-10-19 01:05:00|1900.49|1899.39|1899.49|1898.39|1900.54|1899.44|1898.76|1897.66|947
1603069800000|2020-10-19 01:10:00|1899.37|1898.27|1898.99|1897.89|1899.58|1898.48|1897.68|1896.58|804
1603070100000|2020-10-19 01:15:00|1899.01|1897.91|1900|1898.9|1900.27|1899.17|1898.49|1897.39|708
1603070400000|2020-10-19 01:20:00|1900.03|1898.93|1899.47|1898.37|1900.55|1899.45|1899.18|1898.08|775
1603070700000|2020-10-19 01:25:00|1899.58|1898.48|1900.78|1899.68|1901.17|1900.07|1899.45|1898.35|668
1603071000000|2020-10-19 01:30:00|1900.82|1899.72|1901.51|1900.41|1901.67|1900.57|1900.21|1899.11|502
1603071300000|2020-10-19 01:35:00|1901.57|1900.47|1902.22|1901.12|1902.49|1901.53|1901.38|1900.28|769
1603071600000|2020-10-19 01:40:00|1902.26|1901.16|1901.59|1900.49|1902.3|1901.2|1901.17|1900.21|530
1603071900000|2020-10-19 01:45:00|1901.58|1900.48|1902.64|1901.84|1902.83|1902.03|1901.17|1900.23|534
1603072200000|2020-10-19 01:50:00|1902.66|1901.86|1902.8|1901.7|1903.55|1902.71|1901.73|1900.74|883
1603072500000|2020-10-19 01:55:00|1902.74|1901.64|1902.35|1901.25|1902.96|1902.05|1901.69|1900.72|768
1603072800000|2020-10-19 02:00:00|1902.38|1901.28|1901.84|1900.74|1902.63|1901.53|1901.26|1900.16|702
1603073100000|2020-10-19 02:05:00|1901.89|1900.79|1902.43|1901.33|1902.91|1901.81|1901.72|1900.62|572
1603073400000|2020-10-19 02:10:00|1902.45|1901.35|1902.72|1901.62|1902.88|1901.78|1901.81|1900.71|593
1603073700000|2020-10-19 02:15:00|1902.8|1901.7|1902.34|1901.24|1902.86|1901.76|1902.01|1900.91|467
1603074000000|2020-10-19 02:20:00|1902.38|1901.28|1902.18|1901.08|1902.76|1901.75|1901.94|1900.96|441
1603074300000|2020-10-19 02:25:00|1902.12|1901.02|1902.08|1900.98|1902.29|1901.23|1901.61|1900.59|321
1603074600000|2020-10-19 02:30:00|1902.1|1901|1901.26|1900.16|1902.44|1901.45|1901.03|1899.99|597
1603074900000|2020-10-19 02:35:00|1901.24|1900.14|1901.82|1900.72|1901.92|1900.82|1901.01|1900.01|634
1603075200000|2020-10-19 02:40:00|1901.67|1900.57|1901.73|1900.63|1902.02|1900.92|1901.25|1900.15|571
1603075500000|2020-10-19 02:45:00|1902.02|1900.92|1902.05|1900.95|1902.13|1901.17|1901.33|1900.23|473
1603075800000|2020-10-19 02:50:00|1902.04|1900.94|1902.09|1900.99|1902.5|1901.4|1901.63|1900.53|425
1603076100000|2020-10-19 02:55:00|1902.14|1901.04|1902.73|1901.63|1902.87|1901.77|1901.7|1900.6|570
1603076400000|2020-10-19 03:00:00|1902.76|1901.66|1902.45|1901.35|1903.09|1901.99|1902.11|1901.12|590
1603076700000|2020-10-19 03:05:00|1902.32|1901.22|1902.15|1901.05|1902.45|1901.45|1901.76|1900.71|405
1603077000000|2020-10-19 03:10:00|1902.16|1901.06|1901.2|1900.1|1902.45|1901.35|1900.81|1899.78|667
1603077300000|2020-10-19 03:15:00|1901.19|1900.09|1901.09|1899.99|1901.56|1900.46|1900.33|1899.23|572
1603077600000|2020-10-19 03:20:00|1901.03|1899.93|1901.72|1900.62|1901.97|1900.87|1900.88|1899.79|384
1603077900000|2020-10-19 03:25:00|1901.81|1900.71|1901.3|1900.2|1901.96|1900.86|1901.13|1900.03|303
1603078200000|2020-10-19 03:30:00|1901.38|1900.28|1901.27|1900.17|1901.43|1900.33|1900.87|1899.92|300
1603078500000|2020-10-19 03:35:00|1901.26|1900.16|1901.36|1900.26|1901.52|1900.42|1901.13|1900.03|120
1603078800000|2020-10-19 03:40:00|1901.34|1900.24|1901.73|1900.63|1901.9|1900.8|1901.23|1900.22|272
1603079100000|2020-10-19 03:45:00|1901.74|1900.64|1901.88|1900.78|1901.99|1900.89|1901.39|1900.29|191
1603079400000|2020-10-19 03:50:00|1901.93|1900.83|1901.86|1900.76|1902.12|1901.02|1901.65|1900.55|167
1603079700000|2020-10-19 03:55:00|1901.84|1900.74|1901.72|1900.62|1901.89|1900.79|1901.51|1900.41|170
1603080000000|2020-10-19 04:00:00|1901.75|1900.65|1901.86|1900.76|1902.05|1900.99|1901.68|1900.58|142
1603080300000|2020-10-19 04:05:00|1901.9|1900.8|1901.66|1900.56|1901.98|1900.88|1901.63|1900.53|144
1603080600000|2020-10-19 04:10:00|1901.67|1900.57|1901.86|1900.76|1902.07|1900.97|1901.44|1900.48|157
1603080900000|2020-10-19 04:15:00|1901.79|1900.69|1901.7|1900.6|1902.07|1901.04|1901.5|1900.45|190
1603081200000|2020-10-19 04:20:00|1901.69|1900.59|1901.92|1900.82|1902.03|1901.08|1901.42|1900.45|198
1603081500000|2020-10-19 04:25:00|1901.9|1900.8|1902.06|1900.96|1902.34|1901.35|1901.86|1900.8|239
1603081800000|2020-10-19 04:30:00|1902|1900.9|1901.14|1900.04|1902.15|1901.05|1900.75|1899.8|387
1603082100000|2020-10-19 04:35:00|1901.12|1900.02|1901.97|1900.87|1902.01|1900.91|1900.84|1899.74|246
1603082400000|2020-10-19 04:40:00|1901.95|1900.85|1902.93|1901.83|1903.14|1902.04|1901.75|1900.65|193
1603082700000|2020-10-19 04:45:00|1902.94|1901.84|1903.28|1902.18|1903.65|1902.55|1902.83|1901.73|442
1603083000000|2020-10-19 04:50:00|1903.26|1902.16|1903.75|1902.65|1904.13|1903.03|1903.26|1902.16|375
1603083300000|2020-10-19 04:55:00|1903.77|1902.67|1903.49|1902.39|1904.01|1903.04|1903.21|1902.11|382
1603083600000|2020-10-19 05:00:00|1903.41|1902.31|1903.8|1902.7|1904.55|1903.45|1903.09|1902.02|613
1603083900000|2020-10-19 05:05:00|1903.79|1902.69|1903.96|1902.86|1904.1|1903|1903.19|1902.32|418
1603084200000|2020-10-19 05:10:00|1903.97|1902.87|1903.32|1902.52|1904.05|1902.95|1903.13|1902.1|406
1603084500000|2020-10-19 05:15:00|1903.29|1902.49|1903.63|1902.53|1903.73|1902.63|1902.9|1901.94|351
1603084800000|2020-10-19 05:20:00|1903.66|1902.56|1903.58|1902.48|1903.75|1902.77|1902.98|1901.88|267
1603085100000|2020-10-19 05:25:00|1903.44|1902.34|1903.82|1902.72|1904.2|1903.1|1903.08|1902.14|221
1603085400000|2020-10-19 05:30:00|1903.91|1902.81|1905.45|1904.35|1905.57|1904.47|1903.33|1902.39|805
1603085700000|2020-10-19 05:35:00|1905.44|1904.34|1905.92|1904.82|1906.05|1904.95|1905.14|1904.04|789
1603086000000|2020-10-19 05:40:00|1905.9|1904.8|1906.7|1905.6|1906.96|1905.87|1905.16|1904.06|988
1603086300000|2020-10-19 05:45:00|1906.6|1905.5|1907.51|1906.41|1907.78|1906.68|1906.39|1905.29|924
1603086600000|2020-10-19 05:50:00|1907.54|1906.44|1909.18|1908.08|1909.44|1908.34|1907.24|1906.14|1029
1603086900000|2020-10-19 05:55:00|1909.03|1907.93|1908.62|1907.52|1909.81|1908.71|1908.48|1907.51|1227
1603087200000|2020-10-19 06:00:00|1908.66|1907.56|1908.69|1907.59|1909.56|1908.75|1908.31|1907.28|963
1603087500000|2020-10-19 06:05:00|1908.45|1907.35|1910.02|1908.92|1910.55|1909.65|1908.42|1907.32|1394
1603087800000|2020-10-19 06:10:00|1910.07|1908.97|1909.65|1908.85|1911.09|1909.99|1909.45|1908.6|1201
1603088100000|2020-10-19 06:15:00|1909.75|1908.95|1910.92|1909.82|1911.19|1910.09|1909.18|1908.26|1104
1603088400000|2020-10-19 06:20:00|1910.8|1909.7|1911.05|1909.95|1911.43|1910.33|1910.25|1909.15|1167
1603088700000|2020-10-19 06:25:00|1911.06|1909.96|1911.04|1909.94|1911.67|1910.57|1910.4|1909.4|1054
1603089000000|2020-10-19 06:30:00|1911|1909.9|1910.92|1909.82|1911.44|1910.34|1910.06|1909.11|1219
1603089300000|2020-10-19 06:35:00|1910.88|1909.78|1910.25|1909.45|1911.14|1910.04|1909.94|1909.08|1005
1603089600000|2020-10-19 06:40:00|1910.24|1909.44|1909.99|1908.89|1910.83|1909.73|1909.46|1908.55|1093
1603089900000|2020-10-19 06:45:00|1909.86|1908.76|1909.53|1908.73|1910.17|1909.09|1909.4|1908.45|941
1603090200000|2020-10-19 06:50:00|1909.51|1908.71|1910.1|1909|1910.2|1909.1|1909.19|1908.11|828
1603090500000|2020-10-19 06:55:00|1909.99|1908.89|1909.22|1908.42|1910.5|1909.4|1909.07|1908.13|772
1603090800000|2020-10-19 07:00:00|1909.26|1908.46|1909.95|1908.85|1910.26|1909.46|1909|1908.05|1042
1603091100000|2020-10-19 07:05:00|1909.99|1908.89|1909.38|1908.58|1910.51|1909.41|1909.03|1908.08|876
1603091400000|2020-10-19 07:10:00|1909.29|1908.49|1909.33|1908.53|1909.77|1908.75|1909.13|1908.19|830
1603091700000|2020-10-19 07:15:00|1909.49|1908.39|1909.85|1909.05|1910.76|1909.66|1909.22|1908.33|831
1603092000000|2020-10-19 07:20:00|1909.84|1909.04|1910.95|1909.85|1911.25|1910.3|1909.8|1908.78|881
1603092300000|2020-10-19 07:25:00|1910.94|1909.84|1910.4|1909.6|1911.27|1910.22|1910.26|1909.31|782
1603092600000|2020-10-19 07:30:00|1910.37|1909.57|1910.94|1910.14|1911.47|1910.53|1910|1909.05|856
1603092900000|2020-10-19 07:35:00|1910.95|1910.15|1910.64|1909.54|1911.46|1910.39|1910.32|1909.41|568
1603093200000|2020-10-19 07:40:00|1910.52|1909.42|1911.76|1910.66|1912.02|1911.19|1909.83|1908.85|947
1603093500000|2020-10-19 07:45:00|1911.74|1910.64|1910.27|1909.47|1912.3|1911.5|1909.99|1909.11|867
1603093800000|2020-10-19 07:50:00|1910.28|1909.48|1910.04|1909.24|1910.67|1909.72|1909.98|1909.02|625
1603094100000|2020-10-19 07:55:00|1910.01|1909.21|1909.84|1908.74|1910.52|1909.56|1909.6|1908.59|572
1603094400000|2020-10-19 08:00:00|1909.88|1908.78|1909.6|1908.5|1910.25|1909.15|1909.28|1908.32|728
1603094700000|2020-10-19 08:05:00|1909.48|1908.68|1910.27|1909.17|1910.5|1909.58|1909.32|1908.44|721
1603095000000|2020-10-19 08:10:00|1910.22|1909.12|1909.46|1908.66|1910.68|1909.68|1909.27|1908.27|752
1603095300000|2020-10-19 08:15:00|1909.4|1908.6|1910.15|1909.05|1910.18|1909.17|1908.93|1907.95|660
1603095600000|2020-10-19 08:20:00|1910.14|1909.04|1912.02|1910.92|1912.12|1911.06|1909.91|1908.89|643
1603095900000|2020-10-19 08:25:00|1912.05|1910.95|1911.15|1910.35|1912.4|1911.38|1911.09|1910.1|751
1603096200000|2020-10-19 08:30:00|1911.16|1910.36|1911.13|1910.03|1912.71|1911.61|1910.86|1909.89|770
1603096500000|2020-10-19 08:35:00|1911.07|1909.97|1911.7|1910.6|1911.89|1910.88|1910.83|1909.9|687
1603096800000|2020-10-19 08:40:00|1911.73|1910.63|1910.82|1910.02|1911.89|1910.79|1910.68|1909.77|640
1603097100000|2020-10-19 08:45:00|1910.75|1909.95|1910.87|1910.07|1911.55|1910.6|1910.72|1909.77|657
1603097400000|2020-10-19 08:50:00|1911.02|1909.92|1912.24|1911.44|1913.01|1912.05|1910.78|1909.86|818
1603097700000|2020-10-19 08:55:00|1912.28|1911.48|1911.92|1910.82|1912.61|1911.52|1911.55|1910.59|692
1603098000000|2020-10-19 09:00:00|1911.96|1910.86|1911.45|1910.35|1912.22|1911.15|1911.14|1910.28|881
1603098300000|2020-10-19 09:05:00|1911.44|1910.34|1911.65|1910.85|1912.53|1911.43|1911.13|1910.16|727
1603098600000|2020-10-19 09:10:00|1911.68|1910.88|1910.74|1909.64|1911.87|1910.92|1910.55|1909.63|593
1603098900000|2020-10-19 09:15:00|1910.72|1909.62|1910.31|1909.81|1910.88|1909.97|1910.09|1909.34|592
1603099200000|2020-10-19 09:20:00|1910.3|1909.8|1910.46|1909.96|1911.26|1910.72|1910.25|1909.64|684
1603099500000|2020-10-19 09:25:00|1910.45|1909.95|1911.46|1910.66|1911.66|1911.13|1910.31|1909.69|799
1603099800000|2020-10-19 09:30:00|1911.45|1910.65|1910.81|1910.31|1911.76|1911.15|1910.43|1909.74|912
1603100100000|2020-10-19 09:35:00|1910.96|1910.16|1911.18|1910.68|1911.36|1910.78|1910.41|1909.8|652
1603100400000|2020-10-19 09:40:00|1911.16|1910.66|1911.61|1911.11|1912.22|1911.57|1910.98|1910.33|647
1603100700000|2020-10-19 09:45:00|1911.78|1910.98|1911.74|1911.24|1913.23|1912.58|1911.48|1910.87|893
1603101000000|2020-10-19 09:50:00|1911.77|1911.27|1911.88|1911.08|1912.27|1911.67|1911.32|1910.77|759
1603101300000|2020-10-19 09:55:00|1911.89|1911.09|1911.56|1911.06|1912.11|1911.46|1911.04|1910.41|635
1603101600000|2020-10-19 10:00:00|1911.55|1911.05|1912.17|1911.67|1912.61|1912.01|1911.27|1910.63|699
1603101900000|2020-10-19 10:05:00|1912.19|1911.69|1912.17|1911.67|1913.07|1912.51|1912.05|1911.39|493
1603102200000|2020-10-19 10:10:00|1912.15|1911.65|1912.07|1911.57|1912.53|1911.96|1911.88|1911.27|522
1603102500000|2020-10-19 10:15:00|1912.06|1911.56|1912.12|1911.62|1912.66|1912.06|1911.94|1911.32|559
1603102800000|2020-10-19 10:20:00|1912.11|1911.61|1912.72|1912.22|1912.98|1912.36|1912|1911.36|610
1603103100000|2020-10-19 10:25:00|1912.74|1912.24|1913.09|1912.59|1913.99|1913.39|1912.67|1912.07|819
1603103400000|2020-10-19 10:30:00|1913.11|1912.61|1912.79|1912.29|1913.43|1912.85|1912.68|1912.03|656
1603103700000|2020-10-19 10:35:00|1912.8|1912.3|1912.66|1912.16|1913.23|1912.56|1912.02|1911.44|776
1603104000000|2020-10-19 10:40:00|1912.59|1912.09|1911.89|1911.39|1912.7|1912.12|1911.81|1911.2|622
1603104300000|2020-10-19 10:45:00|1911.87|1911.37|1912.52|1911.72|1912.74|1912.13|1911.38|1910.8|686
1603104600000|2020-10-19 10:50:00|1912.54|1911.74|1913.05|1912.55|1914.33|1913.71|1912.25|1911.63|845
1603104900000|2020-10-19 10:55:00|1913.01|1912.51|1913.91|1913.41|1914.22|1913.7|1912.99|1912.38|789
1603105200000|2020-10-19 11:00:00|1913.96|1913.46|1913.34|1912.84|1914.27|1913.62|1913.3|1912.65|899
1603105500000|2020-10-19 11:05:00|1913.35|1912.85|1913.2|1912.7|1913.75|1913.22|1913.07|1912.52|634
1603105800000|2020-10-19 11:10:00|1913.34|1912.54|1912.55|1912.05|1913.43|1912.81|1912.54|1911.89|506
1603106100000|2020-10-19 11:15:00|1912.57|1912.07|1912.67|1912.17|1912.86|1912.31|1912.22|1911.69|435
1603106400000|2020-10-19 11:20:00|1912.66|1912.16|1912.39|1911.89|1913.25|1912.63|1912.32|1911.71|513
1603106700000|2020-10-19 11:25:00|1912.5|1911.7|1913.4|1912.9|1913.49|1912.96|1912.35|1911.7|489
1603107000000|2020-10-19 11:30:00|1913.38|1912.88|1912.66|1912.16|1913.74|1913.05|1912.57|1911.97|682
1603107300000|2020-10-19 11:35:00|1912.68|1912.18|1913.13|1912.63|1913.9|1913.28|1912.19|1911.55|809
1603107600000|2020-10-19 11:40:00|1913.15|1912.65|1912.8|1912.3|1913.68|1913.06|1912.75|1912.19|627
1603107900000|2020-10-19 11:45:00|1912.81|1912.31|1911.99|1911.49|1913.2|1912.59|1911.83|1911.22|847
1603108200000|2020-10-19 11:50:00|1911.98|1911.48|1912.38|1911.58|1912.97|1912.32|1911.82|1911.17|714
1603108500000|2020-10-19 11:55:00|1912.37|1911.57|1912.5|1912|1912.88|1912.26|1912.19|1911.57|578
1603108800000|2020-10-19 12:00:00|1912.52|1912.02|1912.87|1912.37|1913.81|1913.31|1912.33|1911.8|985
1603109100000|2020-10-19 12:05:00|1912.88|1912.38|1914.9|1914.4|1915.66|1914.93|1912.69|1912.11|944
1603109400000|2020-10-19 12:10:00|1914.89|1914.39|1916.63|1916.13|1917.25|1916.64|1914.62|1914.12|1423
1603109700000|2020-10-19 12:15:00|1916.61|1916.11|1917.13|1916.33|1919.03|1918.23|1916.3|1915.62|1372
1603110000000|2020-10-19 12:20:00|1917.17|1916.37|1916.76|1916.26|1918.29|1917.64|1916.49|1915.89|1333
1603110300000|2020-10-19 12:25:00|1916.77|1916.27|1916.01|1915.51|1917.23|1916.63|1915.77|1915.12|949
1603110600000|2020-10-19 12:30:00|1916.02|1915.52|1915.59|1914.79|1917.38|1916.72|1915.02|1914.52|1203
1603110900000|2020-10-19 12:35:00|1915.58|1914.78|1915.77|1915.27|1916.5|1915.87|1915.26|1914.69|878
1603111200000|2020-10-19 12:40:00|1915.78|1915.28|1914.63|1914.13|1916.36|1915.75|1914.43|1913.9|891
1603111500000|2020-10-19 12:45:00|1914.64|1914.14|1912.42|1911.92|1915.12|1914.48|1911.82|1911.31|997
1603111800000|2020-10-19 12:50:00|1912.43|1911.93|1910.13|1909.63|1912.45|1911.93|1910.03|1909.25|1189
1603112100000|2020-10-19 12:55:00|1910.07|1909.57|1912.18|1911.68|1912.82|1912.24|1909.51|1908.89|1143
1603112400000|2020-10-19 13:00:00|1912.24|1911.74|1911.27|1910.77|1912.78|1912.28|1911.02|1910.52|1356
1603112700000|2020-10-19 13:05:00|1911.26|1910.76|1911.6|1911.1|1911.97|1911.47|1910.79|1910.29|1026
1603113000000|2020-10-19 13:10:00|1911.59|1911.09|1911.21|1910.71|1912.1|1911.6|1910.82|1910.32|825
1603113300000|2020-10-19 13:15:00|1911.2|1910.7|1912.07|1911.57|1912.32|1911.82|1910.24|1909.74|969
1603113600000|2020-10-19 13:20:00|1912.06|1911.56|1912.38|1911.88|1912.61|1912|1911.57|1910.92|873
1603113900000|2020-10-19 13:25:00|1912.37|1911.87|1912.03|1911.53|1912.72|1912.11|1911.91|1911.29|731
1603114200000|2020-10-19 13:30:00|1912.06|1911.56|1909.6|1909.1|1912.7|1912.14|1908.8|1908.3|1588
1603114500000|2020-10-19 13:35:00|1909.69|1909.19|1909.14|1908.64|1910.06|1909.44|1907.83|1907.23|1511
1603114800000|2020-10-19 13:40:00|1909.15|1908.65|1909.26|1908.76|1910.88|1910.27|1908.34|1907.81|1357
1603115100000|2020-10-19 13:45:00|1909.32|1908.82|1910.08|1909.58|1910.36|1909.76|1907.64|1907.14|1271
1603115400000|2020-10-19 13:50:00|1910.06|1909.56|1909.64|1909.14|1910.5|1909.92|1908.75|1908.25|1261
1603115700000|2020-10-19 13:55:00|1909.58|1909.08|1907.57|1907.07|1910.25|1909.62|1907.32|1906.7|1173
1603116000000|2020-10-19 14:00:00|1907.59|1907.09|1906.04|1905.54|1907.59|1907.09|1905.61|1905.11|1648
1603116300000|2020-10-19 14:05:00|1906.19|1905.69|1905.72|1905.22|1906.6|1905.95|1904.92|1904.42|1357
1603116600000|2020-10-19 14:10:00|1905.71|1905.21|1905.71|1905.21|1905.94|1905.37|1903.17|1902.67|1638
1603116900000|2020-10-19 14:15:00|1905.74|1905.24|1908.43|1907.93|1908.62|1908.11|1905.21|1904.61|1614
1603117200000|2020-10-19 14:20:00|1908.44|1907.94|1909.25|1908.75|1909.47|1908.83|1907.86|1907.36|1195
1603117500000|2020-10-19 14:25:00|1909.24|1908.74|1910.28|1909.48|1910.57|1909.93|1909.15|1908.57|1278
1603117800000|2020-10-19 14:30:00|1910.36|1909.56|1909.34|1908.84|1910.36|1909.73|1909.15|1908.52|1246
1603118100000|2020-10-19 14:35:00|1909.33|1908.83|1908.95|1908.15|1909.54|1909.04|1907.88|1907.24|1444
1603118400000|2020-10-19 14:40:00|1908.94|1908.14|1907.77|1907.27|1909.45|1908.8|1907.22|1906.72|1209
1603118700000|2020-10-19 14:45:00|1907.79|1907.29|1908.87|1908.37|1909.04|1908.49|1906.83|1906.18|1317
1603119000000|2020-10-19 14:50:00|1908.88|1908.38|1908|1907.5|1909.15|1908.54|1908|1907.5|1197
1603119300000|2020-10-19 14:55:00|1907.99|1907.49|1908.87|1908.37|1909.34|1908.75|1907.82|1907.22|1125
1603119600000|2020-10-19 15:00:00|1908.81|1908.31|1909.85|1909.35|1910.07|1909.48|1908.79|1908.15|971
1603119900000|2020-10-19 15:05:00|1909.84|1909.34|1908.13|1907.63|1909.97|1909.36|1907.97|1907.43|1032
1603120200000|2020-10-19 15:10:00|1908.11|1907.61|1907.07|1906.57|1908.36|1907.73|1906.83|1906.32|1089
1603120500000|2020-10-19 15:15:00|1907.12|1906.62|1907.68|1907.18|1908.05|1907.55|1905.77|1905.27|1089
1603120800000|2020-10-19 15:20:00|1907.69|1907.19|1904.62|1904.12|1907.93|1907.43|1904.44|1903.81|1290
1603121100000|2020-10-19 15:25:00|1904.77|1903.97|1906.55|1906.05|1906.89|1906.32|1904.28|1903.78|1131
1603121400000|2020-10-19 15:30:00|1906.52|1906.02|1906.48|1905.98|1907.21|1906.7|1905.97|1905.39|1050
1603121700000|2020-10-19 15:35:00|1906.49|1905.99|1905.98|1905.48|1907.19|1906.69|1905.68|1905.13|1016
1603122000000|2020-10-19 15:40:00|1905.9|1905.4|1905.95|1905.45|1906.83|1906.32|1905.5|1904.9|946
1603122300000|2020-10-19 15:45:00|1905.94|1905.44|1907.52|1907.02|1908.19|1907.47|1905.86|1905.24|970
1603122600000|2020-10-19 15:50:00|1907.53|1907.03|1907.57|1907.07|1908.14|1907.47|1907.21|1906.71|798
1603122900000|2020-10-19 15:55:00|1907.53|1907.03|1908.59|1908.09|1909.01|1908.44|1907.29|1906.68|1068
1603123200000|2020-10-19 16:00:00|1908.62|1908.12|1908.72|1908.22|1909.26|1908.76|1908.29|1907.65|889
1603123500000|2020-10-19 16:05:00|1908.71|1908.21|1908.83|1908.33|1909.06|1908.48|1907.66|1907.09|867
1603123800000|2020-10-19 16:10:00|1908.85|1908.35|1908.86|1908.06|1909.07|1908.52|1908.09|1907.57|819
1603124100000|2020-10-19 16:15:00|1908.78|1908.28|1909.2|1908.4|1909.39|1908.8|1908.64|1908|827
1603124400000|2020-10-19 16:20:00|1909.09|1908.59|1909.24|1908.74|1909.88|1909.26|1908.94|1908.34|954
1603124700000|2020-10-19 16:25:00|1909.25|1908.75|1909.65|1908.85|1909.81|1909.21|1908.84|1908.31|821
1603125000000|2020-10-19 16:30:00|1909.64|1908.84|1910.29|1909.49|1910.5|1909.91|1909.34|1908.74|923
1603125300000|2020-10-19 16:35:00|1910.3|1909.5|1910.18|1909.68|1910.51|1909.92|1910.04|1909.39|751
1603125600000|2020-10-19 16:40:00|1910.22|1909.72|1910.05|1909.25|1910.44|1909.82|1909.35|1908.69|772
1603125900000|2020-10-19 16:45:00|1910.04|1909.24|1910.29|1909.79|1910.54|1909.99|1909.86|1909.24|492
1603126200000|2020-10-19 16:50:00|1910.3|1909.8|1909.87|1909.37|1910.44|1909.87|1909.62|1909.12|633
1603126500000|2020-10-19 16:55:00|1909.88|1909.38|1910.08|1909.58|1910.3|1909.72|1909.75|1909.13|583
1603126800000|2020-10-19 17:00:00|1910.05|1909.55|1910.31|1909.81|1910.33|1909.83|1909.92|1909.31|530
1603127100000|2020-10-19 17:05:00|1910.29|1909.79|1909.71|1909.21|1910.33|1909.83|1909.65|1909.15|577
1603127400000|2020-10-19 17:10:00|1909.81|1909.31|1910.38|1909.88|1910.76|1910.26|1909.77|1909.27|678
1603127700000|2020-10-19 17:15:00|1910.39|1909.89|1910.38|1909.88|1910.43|1909.93|1909.93|1909.33|516
1603128000000|2020-10-19 17:20:00|1910.37|1909.87|1909.25|1908.75|1910.57|1910.07|1908.47|1907.97|677
1603128300000|2020-10-19 17:25:00|1909.22|1908.72|1908.81|1908.31|1909.35|1908.72|1908.32|1907.68|757
1603128600000|2020-10-19 17:30:00|1908.86|1908.36|1908.32|1907.82|1909.29|1908.72|1908.22|1907.64|677
1603128900000|2020-10-19 17:35:00|1908.3|1907.8|1907.63|1907.13|1908.34|1907.84|1907.46|1906.85|669
1603129200000|2020-10-19 17:40:00|1907.64|1907.14|1907.48|1906.98|1907.87|1907.2|1906.87|1906.35|648
1603129500000|2020-10-19 17:45:00|1907.49|1906.99|1906.82|1906.32|1907.61|1907.03|1906.78|1906.28|651
1603129800000|2020-10-19 17:50:00|1906.83|1906.33|1906.95|1906.45|1907.07|1906.47|1906.45|1905.9|778
1603130100000|2020-10-19 17:55:00|1906.94|1906.44|1906.02|1905.52|1906.94|1906.44|1905.5|1904.93|696
1603130400000|2020-10-19 18:00:00|1906.01|1905.51|1905.56|1905.06|1906.13|1905.51|1905.3|1904.69|829
1603130700000|2020-10-19 18:05:00|1905.55|1905.05|1906.27|1905.77|1906.33|1905.83|1905.3|1904.76|721
1603131000000|2020-10-19 18:10:00|1906.26|1905.76|1906.7|1906.2|1906.74|1906.24|1906.06|1905.56|574
1603131300000|2020-10-19 18:15:00|1906.71|1906.21|1906.41|1905.91|1906.86|1906.36|1906.09|1905.59|606
1603131600000|2020-10-19 18:20:00|1906.4|1905.9|1907.39|1906.89|1907.49|1906.99|1906.32|1905.82|519
1603131900000|2020-10-19 18:25:00|1907.42|1906.92|1906.97|1906.47|1907.44|1906.94|1906.66|1906.16|561
1603132200000|2020-10-19 18:30:00|1907.01|1906.51|1906|1905.5|1907.06|1906.56|1905.51|1905.01|693
1603132500000|2020-10-19 18:35:00|1906.01|1905.51|1905.99|1905.49|1906.24|1905.74|1905.5|1905|741
1603132800000|2020-10-19 18:40:00|1906.08|1905.58|1905.35|1904.85|1906.58|1905.93|1905.31|1904.81|921
1603133100000|2020-10-19 18:45:00|1905.36|1904.86|1903.75|1903.25|1905.36|1904.86|1903.59|1903.06|1042
1603133400000|2020-10-19 18:50:00|1903.89|1903.09|1903.38|1902.88|1903.89|1903.37|1902.83|1902.26|943
1603133700000|2020-10-19 18:55:00|1903.4|1902.9|1903.29|1902.79|1904.29|1903.79|1903|1902.43|1030
1603134000000|2020-10-19 19:00:00|1903.28|1902.78|1903.11|1902.61|1903.6|1902.97|1901.88|1901.38|1318
1603134300000|2020-10-19 19:05:00|1903.12|1902.62|1902.87|1902.37|1903.2|1902.62|1901.76|1901.06|1187
1603134600000|2020-10-19 19:10:00|1902.85|1902.35|1904.33|1903.83|1904.59|1903.9|1902.52|1901.87|1238
1603134900000|2020-10-19 19:15:00|1904.32|1903.82|1903.69|1902.89|1904.5|1903.93|1903.31|1902.67|1073
1603135200000|2020-10-19 19:20:00|1903.68|1902.88|1902.92|1902.42|1904.47|1903.97|1902.9|1902.38|1010
1603135500000|2020-10-19 19:25:00|1902.93|1902.43|1904.36|1903.56|1904.46|1903.84|1902.92|1902.35|947
1603135800000|2020-10-19 19:30:00|1904.37|1903.57|1903.78|1903.28|1904.43|1903.81|1903.73|1903.14|873
1603136100000|2020-10-19 19:35:00|1903.79|1903.29|1903.94|1903.44|1904.07|1903.45|1903.47|1902.84|662
1603136400000|2020-10-19 19:40:00|1903.9|1903.4|1903.46|1902.96|1904.02|1903.4|1903.34|1902.78|620
1603136700000|2020-10-19 19:45:00|1903.48|1902.98|1903.31|1902.51|1903.87|1903.24|1902.91|1902.3|738
1603137000000|2020-10-19 19:50:00|1903.34|1902.54|1901.21|1900.71|1903.34|1902.65|1901.08|1900.49|1095
1603137300000|2020-10-19 19:55:00|1901.23|1900.73|1901.19|1900.69|1901.83|1901.19|1900.93|1900.26|1143
1603137600000|2020-10-19 20:00:00|1901.26|1900.76|1901.9|1901.1|1902.31|1901.68|1901.2|1900.54|536
1603137900000|2020-10-19 20:05:00|1901.91|1901.11|1902.58|1901.78|1902.85|1902.24|1901.65|1901.06|373
1603138200000|2020-10-19 20:10:00|1902.59|1901.79|1902.45|1901.65|1902.82|1902.21|1901.95|1901.41|316
1603138500000|2020-10-19 20:15:00|1902.3|1901.8|1902.65|1902.15|1903.03|1902.37|1902.14|1901.54|265
1603138800000|2020-10-19 20:20:00|1902.68|1902.18|1902.62|1902.12|1903.05|1902.32|1902.54|1901.93|238
1603139100000|2020-10-19 20:25:00|1902.78|1901.98|1903.76|1903.26|1903.91|1903.29|1902.53|1901.87|396
1603139400000|2020-10-19 20:30:00|1903.79|1903.29|1903.75|1902.95|1904.26|1903.59|1903.4|1902.72|428
1603139700000|2020-10-19 20:35:00|1903.91|1903.11|1903.97|1903.47|1904.06|1903.47|1903.38|1902.8|288
1603140000000|2020-10-19 20:40:00|1903.99|1903.49|1904.18|1903.38|1904.3|1903.59|1903.64|1903|282
1603140300000|2020-10-19 20:45:00|1904.2|1903.4|1903.62|1902.82|1904.46|1903.74|1903.55|1902.79|319
1603140600000|2020-10-19 20:50:00|1903.61|1902.81|1903.87|1903.07|1904.1|1903.41|1903.45|1902.8|308
1603140900000|2020-10-19 20:55:00|1903.91|1903.11|1905.01|1904.21|1905.4|1904.48|1903.91|1903.11|341
1603144800000|2020-10-19 22:00:00|1904.84|1904.04|1904.19|1903.39|1905.33|1904.39|1903.78|1902.93|445
1603145100000|2020-10-19 22:05:00|1904.18|1903.38|1904.73|1903.93|1904.79|1903.99|1903.95|1903.15|340
1603145400000|2020-10-19 22:10:00|1904.68|1903.88|1904.45|1903.65|1904.95|1904.28|1904.44|1903.64|379
1603145700000|2020-10-19 22:15:00|1904.48|1903.68|1904.73|1903.93|1904.91|1904.11|1904.4|1903.6|315
1603146000000|2020-10-19 22:20:00|1904.76|1903.96|1904.29|1903.49|1905.09|1904.29|1904.21|1903.41|259
1603146300000|2020-10-19 22:25:00|1904.34|1903.54|1903.89|1903.09|1904.51|1903.86|1903.7|1902.9|265
1603146600000|2020-10-19 22:30:00|1903.84|1903.04|1903.79|1902.99|1904.03|1903.31|1903.5|1902.83|220
1603146900000|2020-10-19 22:35:00|1903.82|1903.02|1903.63|1902.83|1903.83|1903.16|1903.4|1902.6|275
1603147200000|2020-10-19 22:40:00|1903.62|1902.82|1903.74|1902.94|1903.81|1903.13|1903.41|1902.65|201
1603147500000|2020-10-19 22:45:00|1903.59|1903.09|1903.56|1903.06|1903.81|1903.18|1903.51|1902.9|179
1603147800000|2020-10-19 22:50:00|1903.54|1903.04|1903.46|1902.66|1903.74|1903.08|1903.37|1902.62|154
1603148100000|2020-10-19 22:55:00|1903.45|1902.65|1903.85|1903.05|1903.94|1903.32|1903.45|1902.65|181
1603148400000|2020-10-19 23:00:00|1903.89|1903.09|1903.66|1902.86|1903.94|1903.24|1903.52|1902.72|201
1603148700000|2020-10-19 23:05:00|1903.67|1902.87|1902.79|1901.99|1903.86|1903.06|1902.79|1901.99|267
1603149000000|2020-10-19 23:10:00|1902.88|1902.08|1902.94|1902.14|1903.02|1902.26|1902.7|1902|199
1603149300000|2020-10-19 23:15:00|1903.02|1902.22|1903.13|1902.33|1903.31|1902.69|1902.76|1902.09|231
1603149600000|2020-10-19 23:20:00|1903.23|1902.43|1903.43|1902.63|1903.47|1902.87|1902.81|1902.13|265
1603149900000|2020-10-19 23:25:00|1903.42|1902.62|1903.32|1902.52|1903.44|1902.72|1902.93|1902.28|230
1603150200000|2020-10-19 23:30:00|1903.31|1902.51|1902.88|1902.08|1903.31|1902.64|1902.43|1901.63|442
1603150500000|2020-10-19 23:35:00|1902.95|1902.15|1902.83|1902.33|1903.16|1902.51|1902.64|1901.99|350
1603150800000|2020-10-19 23:40:00|1902.82|1902.32|1903.27|1902.47|1903.54|1902.89|1902.82|1902.16|355
1603151100000|2020-10-19 23:45:00|1903.28|1902.48|1903.42|1902.62|1903.72|1903.08|1903.11|1902.45|316
1603151400000|2020-10-19 23:50:00|1903.5|1902.7|1903.4|1902.6|1903.82|1903.15|1903.28|1902.48|312
1603151700000|2020-10-19 23:55:00|1903.39|1902.59|1903.49|1902.69|1903.73|1903.03|1903.36|1902.58|262
1603152000000|2020-10-20 00:00:00|1903.5|1902.7|1902.5|1901.7|1903.95|1903.38|1902.08|1901.32|671
1603152300000|2020-10-20 00:05:00|1902.52|1901.72|1903.21|1902.41|1903.31|1902.63|1902.37|1901.63|527
1603152600000|2020-10-20 00:10:00|1903.05|1902.55|1903.3|1902.5|1903.4|1902.78|1902.91|1902.26|418
1603152900000|2020-10-20 00:15:00|1903.32|1902.52|1902.86|1902.06|1903.37|1902.71|1902.51|1901.86|447
1603153200000|2020-10-20 00:20:00|1902.85|1902.05|1903.1|1902.3|1903.34|1902.74|1902.51|1901.91|354
1603153500000|2020-10-20 00:25:00|1903.09|1902.29|1902.48|1901.98|1903.53|1902.96|1902.45|1901.79|508
1603153800000|2020-10-20 00:30:00|1902.63|1901.83|1902.72|1902.22|1903.06|1902.42|1902.39|1901.74|283
1603154100000|2020-10-20 00:35:00|1902.7|1902.2|1902.82|1902.02|1903.18|1902.58|1902.37|1901.7|390
1603154400000|2020-10-20 00:40:00|1902.81|1902.01|1903.37|1902.87|1903.42|1902.92|1902.51|1901.86|370
1603154700000|2020-10-20 00:45:00|1903.36|1902.86|1903.76|1903.26|1903.95|1903.3|1903.16|1902.54|509
1603155000000|2020-10-20 00:50:00|1903.74|1903.24|1903.99|1903.19|1904.49|1903.92|1903.59|1903.08|607
1603155300000|2020-10-20 00:55:00|1903.96|1903.16|1903.66|1903.16|1904.15|1903.65|1903.18|1902.58|581
1603155600000|2020-10-20 01:00:00|1903.67|1903.17|1901.69|1901.19|1904.43|1903.81|1901.08|1900.28|1135
1603155900000|2020-10-20 01:05:00|1901.65|1901.15|1902.31|1901.51|1902.39|1901.77|1901.61|1900.9|887
1603156200000|2020-10-20 01:10:00|1902.13|1901.63|1902.61|1902.11|1902.85|1902.23|1901.67|1901|700
1603156500000|2020-10-20 01:15:00|1902.76|1901.96|1903.94|1903.14|1904.09|1903.46|1902.33|1901.76|889
1603156800000|2020-10-20 01:20:00|1903.86|1903.36|1904.17|1903.37|1904.62|1904.01|1903.54|1902.89|749
1603157100000|2020-10-20 01:25:00|1904.18|1903.38|1903.12|1902.32|1904.18|1903.53|1902.45|1901.95|682
1603157400000|2020-10-20 01:30:00|1903.13|1902.33|1903.38|1902.58|1903.52|1902.84|1902.55|1901.9|762
1603157700000|2020-10-20 01:35:00|1903.41|1902.61|1902.62|1902.12|1903.63|1902.95|1902.57|1902.07|713
1603158000000|2020-10-20 01:40:00|1902.65|1902.15|1901.62|1901.12|1902.95|1902.29|1901.53|1900.96|851
1603158300000|2020-10-20 01:45:00|1901.67|1901.17|1899.55|1899.05|1901.85|1901.27|1899.3|1898.62|1125
1603158600000|2020-10-20 01:50:00|1899.6|1899.1|1899.91|1899.41|1900.14|1899.5|1899.27|1898.6|871
1603158900000|2020-10-20 01:55:00|1899.87|1899.37|1896.95|1896.45|1900.06|1899.44|1896.95|1896.25|1289
1603159200000|2020-10-20 02:00:00|1896.93|1896.43|1896.71|1895.91|1897.1|1896.5|1894.91|1894.35|1355
1603159500000|2020-10-20 02:05:00|1896.7|1895.9|1897.09|1896.29|1897.32|1896.69|1895.39|1894.74|1118
1603159800000|2020-10-20 02:10:00|1897.14|1896.34|1898.56|1897.76|1898.69|1898.11|1896.8|1896.09|954
1603160100000|2020-10-20 02:15:00|1898.64|1897.84|1899.13|1898.63|1899.69|1899.08|1898.33|1897.7|861
1603160400000|2020-10-20 02:20:00|1899.11|1898.61|1900.32|1899.52|1900.93|1900.43|1899.11|1898.55|897
1603160700000|2020-10-20 02:25:00|1900.3|1899.5|1900.2|1899.7|1900.57|1900.05|1899.69|1899.03|538
1603161000000|2020-10-20 02:30:00|1900.18|1899.68|1900.06|1899.26|1900.42|1899.83|1898.75|1898.02|962
1603161300000|2020-10-20 02:35:00|1900.16|1899.36|1900.1|1899.3|1900.75|1900.13|1899.85|1899.22|705
1603161600000|2020-10-20 02:40:00|1899.89|1899.39|1899.85|1899.35|1900.48|1899.75|1899.48|1898.86|608
1603161900000|2020-10-20 02:45:00|1899.86|1899.36|1900.63|1900.13|1900.7|1900.13|1899.6|1899.04|536
1603162200000|2020-10-20 02:50:00|1900.67|1900.17|1900.98|1900.48|1901.46|1900.77|1900.11|1899.49|859
1603162500000|2020-10-20 02:55:00|1900.97|1900.47|1901.46|1900.66|1901.79|1901.23|1900.76|1900.1|699
1603162800000|2020-10-20 03:00:00|1901.48|1900.68|1902.74|1901.94|1902.97|1902.3|1901.23|1900.43|732
1603163100000|2020-10-20 03:05:00|1902.79|1901.99|1903.48|1902.68|1903.53|1902.77|1902.71|1901.93|670
1603163400000|2020-10-20 03:10:00|1903.46|1902.66|1904.34|1903.54|1904.55|1903.81|1903.46|1902.66|653
1603163700000|2020-10-20 03:15:00|1904.3|1903.5|1903.55|1902.75|1904.46|1903.66|1903.35|1902.75|556
1603164000000|2020-10-20 03:20:00|1903.41|1902.91|1902.97|1902.17|1903.77|1903.24|1902.74|1902.08|617
1603164300000|2020-10-20 03:25:00|1902.98|1902.18|1903.25|1902.45|1903.47|1902.86|1902.81|1902.14|497
1603164600000|2020-10-20 03:30:00|1903.24|1902.44|1902.01|1901.51|1903.33|1902.63|1901.46|1900.81|474
1603164900000|2020-10-20 03:35:00|1902.16|1901.36|1900.39|1899.89|1902.18|1901.58|1900.31|1899.81|717
1603165200000|2020-10-20 03:40:00|1900.43|1899.93|1901.19|1900.69|1901.3|1900.8|1900.19|1899.56|627
1603165500000|2020-10-20 03:45:00|1901.22|1900.72|1901.62|1900.82|1901.71|1901.07|1900.83|1900.18|490
1603165800000|2020-10-20 03:50:00|1901.61|1900.81|1900.91|1900.11|1901.64|1900.99|1900.52|1899.83|445
1603166100000|2020-10-20 03:55:00|1900.89|1900.09|1901.36|1900.86|1901.45|1900.9|1900.61|1900.07|324
1603166400000|2020-10-20 04:00:00|1901.33|1900.83|1901.16|1900.66|1901.45|1900.83|1900.91|1900.26|440
1603166700000|2020-10-20 04:05:00|1901.31|1900.51|1901.18|1900.68|1901.43|1900.8|1900.8|1900.26|338
1603167000000|2020-10-20 04:10:00|1901.19|1900.69|1901.63|1901.13|1901.77|1901.16|1900.95|1900.34|381
1603167300000|2020-10-20 04:15:00|1901.64|1901.14|1901.64|1901.14|1902.03|1901.4|1901.51|1900.84|397
1603167600000|2020-10-20 04:20:00|1901.79|1900.99|1902.25|1901.45|1902.36|1901.75|1901.5|1900.8|349
1603167900000|2020-10-20 04:25:00|1902.13|1901.63|1902.6|1902.1|1902.69|1902.1|1902|1901.33|406
1603168200000|2020-10-20 04:30:00|1902.59|1902.09|1901.17|1900.37|1902.59|1902.09|1900.76|1900.18|589
1603168500000|2020-10-20 04:35:00|1900.93|1900.43|1901.16|1900.66|1901.52|1900.89|1900.91|1900.28|395
1603168800000|2020-10-20 04:40:00|1901.15|1900.65|1901.8|1901|1901.83|1901.18|1900.99|1900.45|303
1603169100000|2020-10-20 04:45:00|1901.79|1900.99|1901.08|1900.58|1902.02|1901.36|1901.07|1900.41|323
1603169400000|2020-10-20 04:50:00|1901.06|1900.56|1901.78|1901.28|1901.97|1901.33|1901.06|1900.41|325
1603169700000|2020-10-20 04:55:00|1901.79|1901.29|1901.8|1901|1902.08|1901.4|1901.6|1900.98|425
1603170000000|2020-10-20 05:00:00|1901.79|1900.99|1902.79|1901.99|1902.95|1902.31|1901.28|1900.65|552
1603170300000|2020-10-20 05:05:00|1902.78|1901.98|1902.22|1901.72|1903.16|1902.46|1902.16|1901.46|505
1603170600000|2020-10-20 05:10:00|1902.37|1901.57|1903.1|1902.3|1903.12|1902.39|1901.89|1901.24|432
1603170900000|2020-10-20 05:15:00|1903.11|1902.31|1902.45|1901.65|1903.13|1902.45|1902.25|1901.64|431
1603171200000|2020-10-20 05:20:00|1902.47|1901.67|1901.79|1900.99|1902.77|1901.97|1901.72|1900.92|417
1603171500000|2020-10-20 05:25:00|1901.81|1901.01|1902.37|1901.57|1902.41|1901.62|1901.65|1900.85|420
1603171800000|2020-10-20 05:30:00|1902.38|1901.58|1900.87|1900.07|1902.4|1901.69|1900.15|1899.4|817
1603172100000|2020-10-20 05:35:00|1900.75|1900.25|1900.54|1899.74|1900.89|1900.27|1899.99|1899.3|639
1603172400000|2020-10-20 05:40:00|1900.53|1899.73|1901.23|1900.43|1901.31|1900.51|1900.15|1899.42|578
1603172700000|2020-10-20 05:45:00|1901.24|1900.44|1900.81|1900.01|1901.34|1900.62|1900.47|1899.82|478
1603173000000|2020-10-20 05:50:00|1900.8|1900|1902.61|1901.81|1902.71|1902.04|1900.57|1899.9|717
1603173300000|2020-10-20 05:55:00|1902.62|1901.82|1902.3|1901.5|1903.51|1902.71|1902.06|1901.41|680
1603173600000|2020-10-20 06:00:00|1902.29|1901.49|1901.63|1900.83|1902.71|1901.91|1901.41|1900.61|689
1603173900000|2020-10-20 06:05:00|1901.65|1900.85|1901.02|1900.22|1901.7|1900.9|1900.6|1899.8|622
1603174200000|2020-10-20 06:10:00|1901.03|1900.23|1900.15|1899.35|1901.74|1901.06|1899.28|1898.48|819
1603174500000|2020-10-20 06:15:00|1900.17|1899.37|1901.76|1900.96|1902.13|1901.33|1900.09|1899.29|809
1603174800000|2020-10-20 06:20:00|1901.72|1900.92|1902.83|1902.03|1902.91|1902.11|1901.35|1900.55|871
1603175100000|2020-10-20 06:25:00|1902.92|1902.12|1903.02|1902.22|1903.78|1902.98|1902.69|1902.01|816
1603175400000|2020-10-20 06:30:00|1903.01|1902.21|1902.88|1902.38|1904.57|1903.77|1902.87|1902.21|968
1603175700000|2020-10-20 06:35:00|1903.03|1902.23|1903.4|1902.6|1904.02|1903.3|1902.24|1901.53|872
1603176000000|2020-10-20 06:40:00|1903.37|1902.57|1902.89|1902.09|1903.58|1902.96|1902.67|1901.99|691
1603176300000|2020-10-20 06:45:00|1902.7|1902.2|1902.51|1901.71|1903|1902.29|1901.92|1901.28|741
1603176600000|2020-10-20 06:50:00|1902.5|1901.7|1901.76|1900.96|1902.99|1902.32|1901.13|1900.45|747
1603176900000|2020-10-20 06:55:00|1901.73|1900.93|1902.44|1901.64|1902.65|1902.03|1901.38|1900.63|733
1603177200000|2020-10-20 07:00:00|1902.29|1901.79|1903.62|1902.82|1904.07|1903.33|1900.65|1900.02|1159
1603177500000|2020-10-20 07:05:00|1903.64|1902.84|1902.05|1901.55|1903.8|1903.22|1901.98|1901.32|945
1603177800000|2020-10-20 07:10:00|1902.06|1901.56|1900.68|1899.88|1902.46|1901.96|1900.26|1899.69|970
1603178100000|2020-10-20 07:15:00|1900.67|1899.87|1901.6|1901.1|1902.09|1901.43|1899.86|1899.18|1065
1603178400000|2020-10-20 07:20:00|1901.58|1901.08|1901.42|1900.92|1901.92|1901.3|1900.87|1900.31|765
1603178700000|2020-10-20 07:25:00|1901.43|1900.93|1901.14|1900.34|1901.83|1901.26|1900.54|1899.95|880
1603179000000|2020-10-20 07:30:00|1901.07|1900.57|1901.02|1900.52|1902.08|1901.44|1900.48|1899.93|851
1603179300000|2020-10-20 07:35:00|1901.03|1900.53|1901.39|1900.89|1901.76|1901.26|1900.94|1900.26|648
1603179600000|2020-10-20 07:40:00|1901.36|1900.86|1902.4|1901.9|1902.71|1902.08|1901.28|1900.61|928
1603179900000|2020-10-20 07:45:00|1902.39|1901.89|1901.48|1900.98|1903.17|1902.6|1901.35|1900.67|786
1603180200000|2020-10-20 07:50:00|1901.5|1901|1901.71|1901.21|1901.98|1901.48|1900.95|1900.34|695
1603180500000|2020-10-20 07:55:00|1901.7|1901.2|1900.89|1900.39|1902.01|1901.51|1900.74|1900.18|875
1603180800000|2020-10-20 08:00:00|1900.9|1900.4|1901.36|1900.86|1901.52|1900.9|1899.96|1899.33|888
1603181100000|2020-10-20 08:05:00|1901.37|1900.87|1901.66|1900.86|1901.96|1901.46|1901.14|1900.52|745
1603181400000|2020-10-20 08:10:00|1901.65|1900.85|1902.39|1901.89|1902.65|1902|1900.64|1900.04|800
1603181700000|2020-10-20 08:15:00|1902.36|1901.86|1902.01|1901.51|1902.63|1902.03|1901.86|1901.21|560
1603182000000|2020-10-20 08:20:00|1902.03|1901.53|1902.5|1902|1902.78|1902.28|1901.86|1901.26|545
1603182300000|2020-10-20 08:25:00|1902.66|1901.86|1902.5|1902|1902.73|1902.11|1901.77|1901.17|568
1603182600000|2020-10-20 08:30:00|1902.47|1901.97|1901.66|1901.16|1902.63|1901.99|1901.21|1900.63|709
1603182900000|2020-10-20 08:35:00|1901.64|1901.14|1902.43|1901.93|1902.5|1902|1901.52|1900.87|588
1603183200000|2020-10-20 08:40:00|1902.44|1901.94|1902.53|1902.03|1903.12|1902.49|1902.4|1901.74|785
1603183500000|2020-10-20 08:45:00|1902.54|1902.04|1903.03|1902.53|1903.2|1902.58|1902.19|1901.69|561
1603183800000|2020-10-20 08:50:00|1903.02|1902.52|1902.68|1902.18|1903.49|1902.97|1902.47|1901.9|803
1603184100000|2020-10-20 08:55:00|1902.67|1902.17|1901.96|1901.46|1903.27|1902.62|1901.89|1901.39|699
1603184400000|2020-10-20 09:00:00|1902|1901.5|1903.34|1902.84|1903.5|1902.9|1901.44|1900.8|779
1603184700000|2020-10-20 09:05:00|1903.39|1902.89|1903.61|1903.11|1903.89|1903.25|1902.8|1902.28|836
1603185000000|2020-10-20 09:10:00|1903.62|1903.12|1905.19|1904.39|1905.36|1904.67|1903.49|1902.94|888
1603185300000|2020-10-20 09:15:00|1905.2|1904.4|1906.67|1906.17|1907.47|1906.87|1905.08|1904.35|1258
1603185600000|2020-10-20 09:20:00|1906.66|1906.16|1906.87|1906.37|1906.91|1906.41|1905.69|1905.14|972
1603185900000|2020-10-20 09:25:00|1906.83|1906.33|1906.88|1906.38|1907.42|1906.81|1906.67|1906.12|867
1603186200000|2020-10-20 09:30:00|1907.03|1906.23|1907.29|1906.79|1907.78|1907.18|1906.07|1905.43|1182
1603186500000|2020-10-20 09:35:00|1907.28|1906.78|1908.27|1907.47|1908.29|1907.63|1906.63|1906.02|923
1603186800000|2020-10-20 09:40:00|1908.26|1907.46|1907.17|1906.67|1908.55|1908.04|1907.09|1906.48|828
1603187100000|2020-10-20 09:45:00|1907.19|1906.69|1906.65|1906.15|1907.56|1906.93|1906.54|1906.02|609
1603187400000|2020-10-20 09:50:00|1906.61|1906.11|1906.65|1906.15|1906.93|1906.33|1906.36|1905.76|529
1603187700000|2020-10-20 09:55:00|1906.58|1906.08|1906.45|1905.95|1906.94|1906.4|1906.17|1905.57|522
1603188000000|2020-10-20 10:00:00|1906.49|1905.99|1906.64|1906.14|1907.56|1906.98|1906.42|1905.92|684
1603188300000|2020-10-20 10:05:00|1906.73|1906.23|1906.91|1906.41|1907.99|1907.38|1906.6|1905.94|684
1603188600000|2020-10-20 10:10:00|1906.9|1906.4|1906.95|1906.45|1907.31|1906.72|1906.22|1905.61|665
1603188900000|2020-10-20 10:15:00|1906.94|1906.44|1908.17|1907.37|1908.44|1907.83|1906.94|1906.44|791
1603189200000|2020-10-20 10:20:00|1908.03|1907.53|1907.55|1906.75|1908.57|1907.95|1907.33|1906.7|667
1603189500000|2020-10-20 10:25:00|1907.54|1906.74|1907.67|1907.17|1907.89|1907.24|1907.06|1906.44|625
1603189800000|2020-10-20 10:30:00|1907.68|1907.18|1907.17|1906.37|1908.53|1907.91|1906.66|1906.07|829
1603190100000|2020-10-20 10:35:00|1907.04|1906.54|1905.62|1905.12|1907.3|1906.64|1905.59|1905.09|799
1603190400000|2020-10-20 10:40:00|1905.61|1905.11|1906.13|1905.63|1906.4|1905.75|1905.57|1904.95|624
1603190700000|2020-10-20 10:45:00|1906.14|1905.64|1905.93|1905.43|1906.56|1905.97|1905.69|1905.08|622
1603191000000|2020-10-20 10:50:00|1905.94|1905.44|1905.69|1905.19|1906.16|1905.5|1904.75|1904.17|840
1603191300000|2020-10-20 10:55:00|1905.7|1905.2|1905.92|1905.42|1906.84|1906.22|1905.61|1904.97|733
1603191600000|2020-10-20 11:00:00|1905.91|1905.41|1906.18|1905.68|1906.53|1905.91|1905.49|1904.88|785
1603191900000|2020-10-20 11:05:00|1906.17|1905.67|1905.61|1905.11|1906.46|1905.81|1905.56|1904.99|511
1603192200000|2020-10-20 11:10:00|1905.62|1905.12|1905.27|1904.77|1905.73|1905.14|1905.16|1904.56|483
1603192500000|2020-10-20 11:15:00|1905.28|1904.78|1905.36|1904.86|1905.59|1904.94|1904.79|1904.23|617
1603192800000|2020-10-20 11:20:00|1905.37|1904.87|1905.06|1904.56|1905.48|1904.92|1905|1904.39|505
1603193100000|2020-10-20 11:25:00|1905.09|1904.59|1905.36|1904.86|1905.95|1905.3|1905.02|1904.51|562
1603193400000|2020-10-20 11:30:00|1905.34|1904.84|1905.15|1904.35|1905.7|1905.13|1904.9|1904.25|686
1603193700000|2020-10-20 11:35:00|1905.16|1904.36|1904.86|1904.36|1905.37|1904.86|1904.52|1903.88|642
1603194000000|2020-10-20 11:40:00|1904.88|1904.38|1904.1|1903.6|1905.09|1904.49|1904|1903.46|630
1603194300000|2020-10-20 11:45:00|1904.06|1903.56|1904.5|1904|1905.09|1904.44|1903.92|1903.27|745
1603194600000|2020-10-20 11:50:00|1904.64|1903.84|1904.6|1904.1|1905.3|1904.76|1904.35|1903.71|584
1603194900000|2020-10-20 11:55:00|1904.57|1904.07|1905.54|1905.04|1905.92|1905.28|1904.57|1903.92|686
1603195200000|2020-10-20 12:00:00|1905.55|1905.05|1902.42|1901.92|1905.64|1905.14|1902.12|1901.46|1115
1603195500000|2020-10-20 12:05:00|1902.39|1901.89|1902.6|1902.1|1903.32|1902.8|1901.88|1901.23|982
1603195800000|2020-10-20 12:10:00|1902.76|1901.96|1903.37|1902.87|1904.25|1903.67|1902.26|1901.67|880
1603196100000|2020-10-20 12:15:00|1903.19|1902.69|1902.15|1901.65|1903.45|1902.82|1901.95|1901.35|946
1603196400000|2020-10-20 12:20:00|1902.2|1901.7|1901.47|1900.97|1903.44|1902.85|1900.59|1900.09|1142
1603196700000|2020-10-20 12:25:00|1901.52|1901.02|1902.56|1901.76|1903.35|1902.72|1901.51|1901.01|1075
1603197000000|2020-10-20 12:30:00|1902.57|1901.77|1903.11|1902.31|1903.4|1902.74|1901.96|1901.4|1020
1603197300000|2020-10-20 12:35:00|1903.12|1902.32|1905.13|1904.63|1905.78|1905.18|1901.86|1901.3|1208
1603197600000|2020-10-20 12:40:00|1905.11|1904.61|1905.82|1905.32|1906.13|1905.56|1904.3|1903.65|1151
1603197900000|2020-10-20 12:45:00|1905.83|1905.33|1906.15|1905.65|1906.66|1906.12|1905.73|1905.17|1142
1603198200000|2020-10-20 12:50:00|1906.14|1905.64|1906.3|1905.8|1907.23|1906.63|1905.87|1905.33|953
1603198500000|2020-10-20 12:55:00|1906.31|1905.81|1905.69|1904.89|1907.82|1907.2|1905.09|1904.45|1247
1603198800000|2020-10-20 13:00:00|1905.37|1904.87|1902.79|1902.29|1906.31|1905.65|1902.67|1902.17|1299
1603199100000|2020-10-20 13:05:00|1902.86|1902.36|1903.2|1902.7|1903.81|1903.23|1902.79|1902.25|997
1603199400000|2020-10-20 13:10:00|1903.19|1902.69|1902.17|1901.67|1903.8|1903.16|1901.3|1900.8|1040
1603199700000|2020-10-20 13:15:00|1902.15|1901.65|1901.85|1901.35|1903.04|1902.54|1900.87|1900.31|1117
1603200000000|2020-10-20 13:20:00|1901.86|1901.36|1901.43|1900.93|1902.48|1901.9|1900.81|1900.26|1182
1603200300000|2020-10-20 13:25:00|1901.42|1900.92|1902.82|1902.32|1902.87|1902.36|1901.23|1900.62|1120
1603200600000|2020-10-20 13:30:00|1902.77|1902.27|1903.85|1903.35|1904.95|1904.42|1902.3|1901.79|1676
1603200900000|2020-10-20 13:35:00|1903.84|1903.34|1901.36|1900.56|1904.25|1903.75|1899.64|1899|1559
1603201200000|2020-10-20 13:40:00|1901.32|1900.82|1901.7|1901.2|1901.9|1901.34|1899.97|1899.37|1541
1603201500000|2020-10-20 13:45:00|1901.71|1901.21|1902.87|1902.37|1903.72|1903.22|1901.71|1901.21|1363
1603201800000|2020-10-20 13:50:00|1902.85|1902.35|1901.4|1900.9|1903.24|1902.65|1901.28|1900.64|1396
1603202100000|2020-10-20 13:55:00|1901.35|1900.85|1901.23|1900.73|1902.34|1901.75|1901.07|1900.57|1415
1603202400000|2020-10-20 14:00:00|1901.38|1900.58|1899.31|1898.81|1901.59|1900.96|1897.98|1897.46|1778
1603202700000|2020-10-20 14:05:00|1899.32|1898.82|1902.05|1901.55|1903.18|1902.68|1899.22|1898.59|1530
1603203000000|2020-10-20 14:10:00|1902.09|1901.59|1902.19|1901.69|1903.85|1903.24|1901.53|1900.94|1446
1603203300000|2020-10-20 14:15:00|1902.24|1901.74|1902.18|1901.38|1902.74|1902.11|1899.98|1899.31|1495
1603203600000|2020-10-20 14:20:00|1902.04|1901.54|1900.57|1900.07|1903.15|1902.6|1900.38|1899.86|1382
1603203900000|2020-10-20 14:25:00|1900.64|1900.14|1901.3|1900.8|1901.49|1900.91|1900.25|1899.74|1260
1603204200000|2020-10-20 14:30:00|1901.32|1900.82|1903.21|1902.71|1904.16|1903.55|1901.22|1900.64|1400
1603204500000|2020-10-20 14:35:00|1903.23|1902.73|1905.21|1904.71|1905.44|1904.94|1902.65|1902.04|1321
1603204800000|2020-10-20 14:40:00|1905.17|1904.67|1906.57|1906.07|1906.68|1906.17|1905.02|1904.52|1449
1603205100000|2020-10-20 14:45:00|1906.58|1906.08|1909.95|1909.45|1910.49|1909.91|1906.33|1905.71|1706
1603205400000|2020-10-20 14:50:00|1909.96|1909.46|1911.35|1910.85|1912.76|1912.24|1908.38|1907.88|1722
1603205700000|2020-10-20 14:55:00|1911.34|1910.84|1909.24|1908.74|1911.54|1911|1909.09|1908.59|1638
1603206000000|2020-10-20 15:00:00|1909.27|1908.77|1907.39|1906.89|1909.9|1909.4|1906.06|1905.29|1778
1603206300000|2020-10-20 15:05:00|1907.35|1906.85|1908.35|1907.85|1908.58|1908.08|1906.9|1906.26|1396
1603206600000|2020-10-20 15:10:00|1908.34|1907.84|1908.78|1908.28|1909.11|1908.51|1907.74|1907.12|1317
1603206900000|2020-10-20 15:15:00|1908.77|1908.27|1909.54|1909.04|1909.89|1909.3|1908.23|1907.59|1387
1603207200000|2020-10-20 15:20:00|1909.53|1909.03|1910.51|1910.01|1910.74|1910.09|1909.42|1908.62|1247
1603207500000|2020-10-20 15:25:00|1910.53|1910.03|1910.27|1909.77|1911.53|1910.89|1908.54|1908|1301
1603207800000|2020-10-20 15:30:00|1910.35|1909.85|1910.17|1909.67|1911.09|1910.45|1909.52|1908.87|1167
1603208100000|2020-10-20 15:35:00|1910.11|1909.61|1910.99|1910.49|1911.26|1910.52|1909.89|1909.25|1108
1603208400000|2020-10-20 15:40:00|1911|1910.5|1911.58|1911.08|1911.83|1911.21|1910.22|1909.56|1041
1603208700000|2020-10-20 15:45:00|1911.61|1911.11|1911.45|1910.95|1912.24|1911.63|1911.32|1910.67|1143
1603209000000|2020-10-20 15:50:00|1911.31|1910.81|1911.66|1911.16|1912.48|1911.9|1911.01|1910.39|1076
1603209300000|2020-10-20 15:55:00|1911.65|1911.15|1911.27|1910.77|1911.95|1911.36|1910.64|1910.04|998
1603209600000|2020-10-20 16:00:00|1911.29|1910.79|1912.13|1911.63|1912.32|1911.7|1910.45|1909.95|1076
1603209900000|2020-10-20 16:05:00|1912.14|1911.64|1911.17|1910.37|1912.38|1911.76|1911.01|1910.36|860
1603210200000|2020-10-20 16:10:00|1911.04|1910.54|1910.38|1909.88|1911.87|1911.23|1910.33|1909.76|889
1603210500000|2020-10-20 16:15:00|1910.39|1909.89|1911.7|1911.2|1912.27|1911.63|1910.39|1909.81|977
1603210800000|2020-10-20 16:20:00|1911.65|1911.15|1910.6|1910.1|1911.98|1911.41|1910.55|1910.05|741
1603211100000|2020-10-20 16:25:00|1910.59|1910.09|1909.77|1909.27|1910.84|1910.34|1909.59|1908.97|859
1603211400000|2020-10-20 16:30:00|1909.78|1909.28|1910.27|1909.77|1910.66|1910.01|1909.29|1908.72|1043
1603211700000|2020-10-20 16:35:00|1910.34|1909.84|1910.43|1909.63|1911.45|1910.87|1910.11|1909.44|1193
1603212000000|2020-10-20 16:40:00|1910.44|1909.64|1909.91|1909.11|1910.6|1910.04|1909.41|1908.61|966
1603212300000|2020-10-20 16:45:00|1909.77|1909.27|1908.54|1908.04|1910.64|1910.03|1908.42|1907.82|1057
1603212600000|2020-10-20 16:50:00|1908.53|1908.03|1908.27|1907.47|1909.03|1908.31|1908.13|1907.47|917
1603212900000|2020-10-20 16:55:00|1908.28|1907.48|1909.27|1908.47|1909.53|1908.88|1908.08|1907.42|762
1603213200000|2020-10-20 17:00:00|1909.3|1908.5|1909.75|1909.25|1910.41|1909.77|1909.26|1908.5|892
1603213500000|2020-10-20 17:05:00|1909.78|1909.28|1909.78|1909.28|1910.48|1909.88|1909.78|1909.12|690
1603213800000|2020-10-20 17:10:00|1909.8|1909.3|1910.83|1910.03|1911.27|1910.62|1909.79|1909.18|806
1603214100000|2020-10-20 17:15:00|1910.84|1910.04|1912.19|1911.69|1912.52|1911.93|1910.81|1910.03|877
1603214400000|2020-10-20 17:20:00|1912.17|1911.67|1912.46|1911.66|1912.57|1911.92|1911.5|1910.88|1028
1603214700000|2020-10-20 17:25:00|1912.54|1911.74|1912.06|1911.26|1912.99|1912.42|1912.03|1911.23|872
1603215000000|2020-10-20 17:30:00|1912.07|1911.27|1912.31|1911.81|1912.66|1912|1911.5|1910.85|653
1603215300000|2020-10-20 17:35:00|1912.3|1911.8|1912.72|1911.92|1913.28|1912.48|1912.24|1911.57|685
1603215600000|2020-10-20 17:40:00|1912.71|1911.91|1913.21|1912.71|1913.36|1912.75|1912.42|1911.62|710
1603215900000|2020-10-20 17:45:00|1913.26|1912.76|1913.26|1912.46|1913.43|1912.79|1912.76|1912.12|798
1603216200000|2020-10-20 17:50:00|1913.25|1912.45|1912.99|1912.49|1913.97|1913.47|1912.95|1912.4|927
1603216500000|2020-10-20 17:55:00|1912.98|1912.48|1913.36|1912.86|1913.6|1913.07|1912.34|1911.73|897
1603216800000|2020-10-20 18:00:00|1913.37|1912.87|1913.99|1913.19|1914.19|1913.59|1913.35|1912.83|783
1603217100000|2020-10-20 18:05:00|1914|1913.2|1913.91|1913.11|1914.21|1913.56|1913.11|1912.56|855
1603217400000|2020-10-20 18:10:00|1913.9|1913.1|1914.54|1913.74|1914.55|1913.91|1913.79|1913.06|667
1603217700000|2020-10-20 18:15:00|1914.55|1913.75|1913.86|1913.36|1914.56|1913.91|1913.17|1912.67|842
1603218000000|2020-10-20 18:20:00|1913.87|1913.37|1911.76|1911.26|1914.03|1913.42|1911.68|1911.15|989
1603218300000|2020-10-20 18:25:00|1911.73|1911.23|1912.3|1911.5|1912.54|1911.91|1911.72|1911.19|945
1603218600000|2020-10-20 18:30:00|1912.29|1911.49|1912.3|1911.8|1912.6|1912.06|1912.12|1911.48|656
1603218900000|2020-10-20 18:35:00|1912.45|1911.65|1911.35|1910.85|1912.5|1911.87|1911.1|1910.6|828
1603219200000|2020-10-20 18:40:00|1911.5|1910.7|1912.19|1911.69|1912.49|1911.87|1911.2|1910.55|733
1603219500000|2020-10-20 18:45:00|1912.21|1911.71|1911.24|1910.74|1912.21|1911.71|1911.13|1910.57|865
1603219800000|2020-10-20 18:50:00|1911.25|1910.75|1910.92|1910.42|1911.47|1910.84|1910.82|1910.14|893
1603220100000|2020-10-20 18:55:00|1910.91|1910.41|1910.71|1910.21|1911.25|1910.63|1910.48|1909.96|751
1603220400000|2020-10-20 19:00:00|1910.73|1910.23|1912.41|1911.91|1912.84|1912.18|1910.73|1910.23|811
1603220700000|2020-10-20 19:05:00|1912.4|1911.9|1911.6|1911.1|1912.57|1911.95|1911.54|1910.89|796
1603221000000|2020-10-20 19:10:00|1911.61|1911.11|1911.27|1910.47|1911.95|1911.19|1910.78|1910.16|975
1603221300000|2020-10-20 19:15:00|1911.12|1910.62|1911.44|1910.64|1911.6|1910.9|1910.34|1909.74|901
1603221600000|2020-10-20 19:20:00|1911.43|1910.63|1911.67|1911.17|1912.24|1911.61|1910.96|1910.37|833
1603221900000|2020-10-20 19:25:00|1911.68|1911.18|1911.76|1911.26|1912.32|1911.62|1911.63|1911.01|744
1603222200000|2020-10-20 19:30:00|1911.74|1911.24|1911.04|1910.54|1912.12|1911.46|1910.99|1910.37|780
1603222500000|2020-10-20 19:35:00|1911.03|1910.53|1911.69|1911.19|1911.84|1911.22|1910.5|1909.88|724
1603222800000|2020-10-20 19:40:00|1911.62|1911.12|1910.99|1910.19|1912.63|1912|1910.65|1910.04|862
1603223100000|2020-10-20 19:45:00|1911|1910.2|1910.24|1909.44|1911.13|1910.48|1909.92|1909.36|841
1603223400000|2020-10-20 19:50:00|1910.23|1909.43|1910.17|1909.67|1910.66|1910.16|1909.89|1909.26|804
1603223700000|2020-10-20 19:55:00|1910.16|1909.66|1910.13|1909.63|1910.85|1910.2|1909.35|1908.74|934
1603224000000|2020-10-20 20:00:00|1910.28|1909.48|1909.97|1909.47|1910.46|1909.79|1909.91|1909.26|354
1603224300000|2020-10-20 20:05:00|1909.99|1909.49|1910.59|1910.09|1910.6|1910.1|1909.94|1909.33|289
1603224600000|2020-10-20 20:10:00|1910.57|1910.07|1910.66|1910.16|1910.82|1910.32|1910.34|1909.78|272
1603224900000|2020-10-20 20:15:00|1910.7|1910.2|1910.64|1910.14|1910.96|1910.41|1910.45|1909.86|188
1603225200000|2020-10-20 20:20:00|1910.61|1910.11|1910.39|1909.89|1910.99|1910.45|1910.32|1909.68|202
1603225500000|2020-10-20 20:25:00|1910.55|1909.75|1910.27|1909.77|1910.61|1910.04|1909.99|1909.41|249
1603225800000|2020-10-20 20:30:00|1910.28|1909.78|1910.66|1909.86|1910.79|1910.12|1910.17|1909.55|324
1603226100000|2020-10-20 20:35:00|1910.51|1910.01|1907.96|1907.16|1910.66|1910.01|1907.86|1907.06|315
1603226400000|2020-10-20 20:40:00|1907.95|1907.15|1908.42|1907.92|1908.62|1908.04|1907.01|1906.51|536
1603226700000|2020-10-20 20:45:00|1908.5|1907.7|1907.23|1906.43|1908.64|1908.05|1907.23|1906.43|430
1603227000000|2020-10-20 20:50:00|1907.27|1906.47|1908.08|1907.28|1908.47|1907.73|1907.12|1906.32|416
1603227300000|2020-10-20 20:55:00|1908.17|1907.37|1906.93|1906.13|1908.3|1907.5|1906.78|1905.98|308
1603231200000|2020-10-20 22:00:00|1909.17|1908.37|1910.75|1909.95|1910.87|1910.07|1909.15|1908.35|364
1603231500000|2020-10-20 22:05:00|1910.76|1909.96|1910.19|1909.39|1910.76|1909.96|1909.74|1908.94|322
1603231800000|2020-10-20 22:10:00|1910.17|1909.37|1910.4|1909.6|1910.74|1909.94|1910.15|1909.35|272
1603232100000|2020-10-20 22:15:00|1910.35|1909.55|1909.7|1908.9|1910.47|1909.67|1909.56|1908.76|267
1603232400000|2020-10-20 22:20:00|1909.73|1908.93|1910|1909.2|1910.11|1909.31|1909.55|1908.75|340
1603232700000|2020-10-20 22:25:00|1910.01|1909.21|1909.38|1908.58|1910.01|1909.21|1909.15|1908.35|366
1603233000000|2020-10-20 22:30:00|1909.37|1908.57|1909.17|1908.37|1909.63|1908.83|1909.02|1908.22|389
1603233300000|2020-10-20 22:35:00|1909.16|1908.36|1909.4|1908.6|1909.48|1908.68|1909.07|1908.27|218
1603233600000|2020-10-20 22:40:00|1909.41|1908.61|1909.68|1908.88|1909.71|1908.91|1909.26|1908.46|234
1603233900000|2020-10-20 22:45:00|1909.71|1908.91|1909.9|1909.1|1909.99|1909.19|1909.6|1908.8|219
1603234200000|2020-10-20 22:50:00|1909.88|1909.08|1910.57|1909.77|1910.67|1909.87|1909.72|1908.92|389
1603234500000|2020-10-20 22:55:00|1910.58|1909.78|1911.52|1910.72|1912.16|1911.36|1910.53|1909.73|432
1603234800000|2020-10-20 23:00:00|1911.51|1910.71|1911.41|1910.61|1913.02|1912.22|1911.17|1910.49|569
1603235100000|2020-10-20 23:05:00|1911.4|1910.6|1911.39|1910.59|1911.82|1911.02|1910.89|1910.09|428
1603235400000|2020-10-20 23:10:00|1911.36|1910.56|1911.85|1911.05|1911.97|1911.17|1911.31|1910.51|282
1603235700000|2020-10-20 23:15:00|1911.84|1911.04|1911.99|1911.19|1912.53|1911.81|1911.8|1911|376
1603236000000|2020-10-20 23:20:00|1912.01|1911.21|1912.41|1911.61|1912.89|1912.24|1911.68|1910.88|284
1603236300000|2020-10-20 23:25:00|1912.37|1911.57|1911.96|1911.16|1912.79|1911.99|1911.92|1911.12|229
1603236600000|2020-10-20 23:30:00|1911.95|1911.15|1911.81|1911.01|1912.11|1911.42|1911.71|1910.91|311
1603236900000|2020-10-20 23:35:00|1911.8|1911|1911.77|1910.97|1912.13|1911.33|1911.65|1910.85|212
1603237200000|2020-10-20 23:40:00|1911.76|1910.96|1911.28|1910.48|1911.89|1911.09|1911.28|1910.48|281
1603237500000|2020-10-20 23:45:00|1911.29|1910.49|1911.14|1910.34|1911.6|1910.8|1910.94|1910.17|325
1603237800000|2020-10-20 23:50:00|1911.15|1910.35|1911.45|1910.65|1911.55|1910.75|1911.1|1910.3|240
1603238100000|2020-10-20 23:55:00|1911.46|1910.66|1911.23|1910.43|1911.52|1910.72|1910.91|1910.24|234
1603238400000|2020-10-21 00:00:00|1910.99|1910.49|1911.73|1911.23|1911.93|1911.23|1910.47|1909.81|580
1603238700000|2020-10-21 00:05:00|1911.74|1911.24|1913.7|1912.9|1913.88|1913.08|1911.6|1910.91|787
1603239000000|2020-10-21 00:10:00|1913.71|1912.91|1914.32|1913.82|1914.72|1914.07|1913.63|1912.83|776
1603239300000|2020-10-21 00:15:00|1914.24|1913.74|1915.07|1914.57|1915.53|1915.03|1914.09|1913.45|867
1603239600000|2020-10-21 00:20:00|1915.13|1914.63|1914.87|1914.07|1916.04|1915.49|1914.72|1914.07|789
1603239900000|2020-10-21 00:25:00|1914.74|1914.24|1912.93|1912.43|1914.93|1914.29|1912.53|1911.82|779
1603240200000|2020-10-21 00:30:00|1913|1912.5|1913.24|1912.44|1913.6|1912.99|1912.72|1912.07|698
1603240500000|2020-10-21 00:35:00|1913.23|1912.43|1913|1912.2|1913.54|1912.8|1912.87|1912.11|547
1603240800000|2020-10-21 00:40:00|1913.01|1912.21|1912.88|1912.08|1913.76|1912.96|1912.86|1912.08|519
1603241100000|2020-10-21 00:45:00|1912.91|1912.11|1914.72|1913.92|1914.84|1914.04|1912.78|1912.04|498
1603241400000|2020-10-21 00:50:00|1914.71|1913.91|1914.41|1913.61|1915.85|1915.17|1914.34|1913.54|633
1603241700000|2020-10-21 00:55:00|1914.34|1913.54|1915.11|1914.31|1915.27|1914.47|1914.26|1913.53|632
1603242000000|2020-10-21 01:00:00|1915.12|1914.32|1916.25|1915.75|1916.87|1916.22|1914.61|1913.81|1283
1603242300000|2020-10-21 01:05:00|1916.21|1915.71|1916.26|1915.46|1917.32|1916.77|1915.57|1914.96|995
1603242600000|2020-10-21 01:10:00|1916.28|1915.48|1916.03|1915.23|1916.84|1916.04|1915.19|1914.53|879
1603242900000|2020-10-21 01:15:00|1916.05|1915.25|1915.89|1915.09|1916.65|1916.02|1915.32|1914.69|844
1603243200000|2020-10-21 01:20:00|1915.78|1914.98|1914.81|1914.01|1916.43|1915.63|1914.5|1913.7|774
1603243500000|2020-10-21 01:25:00|1914.87|1914.07|1914.93|1914.13|1915.2|1914.47|1914.06|1913.42|778
1603243800000|2020-10-21 01:30:00|1914.94|1914.14|1914|1913.5|1915.43|1914.63|1913.86|1913.15|932
1603244100000|2020-10-21 01:35:00|1914.15|1913.35|1914.2|1913.4|1914.68|1913.88|1913.94|1913.23|676
1603244400000|2020-10-21 01:40:00|1914.21|1913.41|1915.39|1914.59|1915.7|1914.96|1914.21|1913.41|628
1603244700000|2020-10-21 01:45:00|1915.4|1914.6|1915.9|1915.1|1916.24|1915.63|1915.29|1914.57|850
1603245000000|2020-10-21 01:50:00|1915.91|1915.11|1915.59|1914.79|1916.81|1916.01|1915.35|1914.7|723
1603245300000|2020-10-21 01:55:00|1915.64|1914.84|1915.59|1914.79|1916.21|1915.54|1915.3|1914.68|588
1603245600000|2020-10-21 02:00:00|1915.65|1914.85|1917.17|1916.37|1917.23|1916.64|1915.65|1914.85|797
1603245900000|2020-10-21 02:05:00|1917.16|1916.36|1918.27|1917.77|1919.25|1918.67|1917.09|1916.35|1364
1603246200000|2020-10-21 02:10:00|1918.2|1917.7|1919.6|1919.1|1920.4|1919.66|1918.1|1917.42|1112
1603246500000|2020-10-21 02:15:00|1919.75|1918.95|1919.84|1919.04|1920.47|1919.79|1919.27|1918.59|795
1603246800000|2020-10-21 02:20:00|1919.83|1919.03|1920.26|1919.46|1920.96|1920.16|1919.67|1919.03|733
1603247100000|2020-10-21 02:25:00|1920.06|1919.56|1919.11|1918.31|1920.68|1920.09|1918.8|1918.07|783
1603247400000|2020-10-21 02:30:00|1919.1|1918.3|1918.94|1918.44|1919.82|1919.15|1918.85|1918.14|675
1603247700000|2020-10-21 02:35:00|1918.93|1918.43|1918.58|1917.78|1919.44|1918.82|1918.35|1917.73|709
1603248000000|2020-10-21 02:40:00|1918.59|1917.79|1919.09|1918.29|1919.42|1918.75|1918.38|1917.75|601
1603248300000|2020-10-21 02:45:00|1919.07|1918.27|1919.53|1919.03|1920.18|1919.6|1918.92|1918.23|783
1603248600000|2020-10-21 02:50:00|1919.54|1919.04|1920|1919.2|1920.3|1919.64|1919.48|1918.83|624
1603248900000|2020-10-21 02:55:00|1919.92|1919.12|1919.02|1918.22|1920.01|1919.3|1918.76|1918.17|641
1603249200000|2020-10-21 03:00:00|1919.03|1918.23|1919.21|1918.41|1919.4|1918.77|1918.85|1918.2|670
1603249500000|2020-10-21 03:05:00|1919.2|1918.4|1919.46|1918.66|1919.63|1918.9|1918.83|1918.18|510
1603249800000|2020-10-21 03:10:00|1919.45|1918.65|1918.88|1918.38|1919.74|1918.97|1918.82|1918.21|545
1603250100000|2020-10-21 03:15:00|1918.87|1918.37|1918.83|1918.33|1919.06|1918.4|1918.43|1917.82|674
1603250400000|2020-10-21 03:20:00|1918.77|1918.27|1918.43|1917.93|1919.16|1918.52|1918.39|1917.79|596
1603250700000|2020-10-21 03:25:00|1918.44|1917.94|1918.87|1918.07|1919.26|1918.63|1918.34|1917.76|613
1603251000000|2020-10-21 03:30:00|1918.86|1918.06|1919.13|1918.63|1919.73|1919.21|1918.64|1917.98|643
1603251300000|2020-10-21 03:35:00|1919.27|1918.47|1919.23|1918.43|1919.27|1918.66|1918.9|1918.25|419
1603251600000|2020-10-21 03:40:00|1919.21|1918.41|1918.21|1917.71|1919.41|1918.73|1918.21|1917.6|417
1603251900000|2020-10-21 03:45:00|1918.35|1917.55|1918.57|1918.07|1918.88|1918.25|1918.17|1917.53|451
1603252200000|2020-10-21 03:50:00|1918.72|1917.92|1918.36|1917.56|1918.92|1918.33|1918.05|1917.46|446
1603252500000|2020-10-21 03:55:00|1918.35|1917.55|1918.12|1917.32|1918.54|1917.74|1918|1917.32|370
1603252800000|2020-10-21 04:00:00|1918.14|1917.34|1918.24|1917.44|1918.4|1917.68|1917.66|1917.04|473
1603253100000|2020-10-21 04:05:00|1918.25|1917.45|1918.16|1917.36|1918.3|1917.5|1917.69|1917.05|373
1603253400000|2020-10-21 04:10:00|1918.17|1917.37|1918.59|1917.79|1918.78|1917.98|1918.16|1917.36|421
1603253700000|2020-10-21 04:15:00|1918.56|1917.76|1918.27|1917.47|1918.6|1917.8|1918.03|1917.36|388
1603254000000|2020-10-21 04:20:00|1918.26|1917.46|1919.46|1918.66|1919.58|1918.89|1917.88|1917.26|628
1603254300000|2020-10-21 04:25:00|1919.48|1918.68|1919.15|1918.35|1919.56|1918.91|1919|1918.28|542
1603254600000|2020-10-21 04:30:00|1919.19|1918.39|1919.19|1918.39|1919.46|1918.66|1918.44|1917.82|617
1603254900000|2020-10-21 04:35:00|1919.2|1918.4|1919.41|1918.61|1919.82|1919.02|1918.81|1918.22|672
1603255200000|2020-10-21 04:40:00|1919.4|1918.6|1919.25|1918.45|1919.76|1919.02|1918.69|1918.05|523
1603255500000|2020-10-21 04:45:00|1919.27|1918.47|1919.27|1918.47|1919.36|1918.68|1918.79|1918.17|327
1603255800000|2020-10-21 04:50:00|1919.28|1918.48|1919.49|1918.69|1919.52|1918.75|1918.91|1918.32|377
1603256100000|2020-10-21 04:55:00|1919.48|1918.68|1919.49|1918.69|1920.15|1919.35|1919.22|1918.62|419
1603256400000|2020-10-21 05:00:00|1919.5|1918.7|1919.89|1919.39|1920.14|1919.48|1919.29|1918.66|452
1603256700000|2020-10-21 05:05:00|1920.04|1919.24|1919.03|1918.53|1920.36|1919.72|1919.02|1918.42|510
1603257000000|2020-10-21 05:10:00|1919.02|1918.52|1918.52|1918.02|1919.02|1918.52|1918.32|1917.73|665
1603257300000|2020-10-21 05:15:00|1918.67|1917.87|1917.85|1917.35|1919.02|1918.5|1917.65|1917.15|568
1603257600000|2020-10-21 05:20:00|1917.88|1917.38|1917.09|1916.59|1918.14|1917.47|1916.97|1916.37|802
1603257900000|2020-10-21 05:25:00|1916.99|1916.49|1917.33|1916.83|1917.98|1917.32|1916.83|1916.24|784
1603258200000|2020-10-21 05:30:00|1917.37|1916.87|1917.46|1916.66|1918.23|1917.57|1916.91|1916.41|845
1603258500000|2020-10-21 05:35:00|1917.3|1916.8|1917.7|1916.9|1917.82|1917.16|1915.96|1915.31|845
1603258800000|2020-10-21 05:40:00|1917.55|1917.05|1918.43|1917.93|1918.62|1917.98|1917.42|1916.78|718
1603259100000|2020-10-21 05:45:00|1918.42|1917.92|1917.31|1916.51|1918.61|1917.97|1916.97|1916.42|771
1603259400000|2020-10-21 05:50:00|1917.29|1916.49|1918.07|1917.57|1918.24|1917.57|1916.69|1916.18|808
1603259700000|2020-10-21 05:55:00|1918.08|1917.58|1916.71|1915.91|1918.3|1917.66|1916.57|1915.81|794
1603260000000|2020-10-21 06:00:00|1916.76|1915.96|1916.21|1915.41|1916.89|1916.22|1915.24|1914.59|1117
1603260300000|2020-10-21 06:05:00|1916.2|1915.4|1916.78|1915.98|1916.78|1916.15|1915.46|1914.82|809
1603260600000|2020-10-21 06:10:00|1916.75|1915.95|1917.14|1916.34|1917.66|1916.95|1915.82|1915.02|840
1603260900000|2020-10-21 06:15:00|1917.17|1916.37|1917.46|1916.66|1918.03|1917.23|1916.93|1916.13|938
1603261200000|2020-10-21 06:20:00|1917.45|1916.65|1918.11|1917.31|1918.14|1917.47|1916.75|1916.02|805
1603261500000|2020-10-21 06:25:00|1918.1|1917.3|1919.04|1918.24|1919.25|1918.61|1917.8|1917.18|991
1603261800000|2020-10-21 06:30:00|1919.05|1918.25|1918.26|1917.76|1919.07|1918.46|1917.37|1916.75|814
1603262100000|2020-10-21 06:35:00|1918.24|1917.74|1918.2|1917.7|1918.63|1918.09|1917.87|1917.22|704
1603262400000|2020-10-21 06:40:00|1918.21|1917.71|1920.53|1919.73|1920.85|1920.12|1918.13|1917.5|1106
1603262700000|2020-10-21 06:45:00|1920.58|1919.78|1918.88|1918.38|1920.8|1920.13|1918.84|1918.28|973
1603263000000|2020-10-21 06:50:00|1918.84|1918.34|1918.85|1918.05|1919.68|1919.04|1918.6|1917.99|967
1603263300000|2020-10-21 06:55:00|1918.89|1918.09|1918.02|1917.52|1919.16|1918.53|1917.8|1917.16|988
1603263600000|2020-10-21 07:00:00|1918.01|1917.51|1918.66|1918.16|1919.26|1918.6|1916.85|1916.21|1106
1603263900000|2020-10-21 07:05:00|1918.63|1918.13|1918.99|1918.49|1919.35|1918.79|1918.26|1917.64|866
1603264200000|2020-10-21 07:10:00|1919.01|1918.51|1919.99|1919.49|1920.5|1919.9|1918.7|1918.09|1143
1603264500000|2020-10-21 07:15:00|1919.96|1919.46|1918.88|1918.38|1920.25|1919.63|1918.74|1918.11|1032
1603264800000|2020-10-21 07:20:00|1918.93|1918.43|1918.81|1918.31|1920.07|1919.44|1918.61|1918.02|891
1603265100000|2020-10-21 07:25:00|1918.82|1918.32|1918.9|1918.4|1919.85|1919.29|1918.53|1917.9|964
1603265400000|2020-10-21 07:30:00|1918.87|1918.37|1918.83|1918.33|1919.18|1918.56|1918.31|1917.81|817
1603265700000|2020-10-21 07:35:00|1918.86|1918.36|1919.18|1918.68|1919.4|1918.84|1918.51|1918.01|796
1603266000000|2020-10-21 07:40:00|1919.17|1918.67|1918.88|1918.38|1919.75|1919.16|1918.57|1918.01|805
1603266300000|2020-10-21 07:45:00|1918.89|1918.39|1919.01|1918.51|1919.29|1918.79|1918.44|1917.89|866
1603266600000|2020-10-21 07:50:00|1919.02|1918.52|1919.7|1919.2|1919.83|1919.23|1918.6|1918.02|740
1603266900000|2020-10-21 07:55:00|1919.71|1919.21|1920.79|1920.29|1921.35|1920.6|1919.41|1918.81|1322
1603267200000|2020-10-21 08:00:00|1920.81|1920.31|1921.3|1920.8|1922.1|1921.45|1920.5|1919.89|1127
1603267500000|2020-10-21 08:05:00|1921.31|1920.81|1922.01|1921.51|1922.33|1921.75|1921.06|1920.54|1043
1603267800000|2020-10-21 08:10:00|1922.02|1921.52|1922.62|1922.12|1922.99|1922.48|1921.51|1921.01|946
1603268100000|2020-10-21 08:15:00|1922.63|1922.13|1921.87|1921.37|1923.13|1922.61|1921.87|1921.33|1010
1603268400000|2020-10-21 08:20:00|1921.82|1921.32|1919.93|1919.43|1922.45|1921.87|1919.7|1919.14|1086
1603268700000|2020-10-21 08:25:00|1919.94|1919.44|1919.35|1918.55|1920.34|1919.78|1918.87|1918.27|1143
1603269000000|2020-10-21 08:30:00|1919.33|1918.53|1919.35|1918.55|1919.86|1919.26|1918.61|1917.98|1042
1603269300000|2020-10-21 08:35:00|1919.21|1918.71|1919.61|1919.11|1919.81|1919.19|1918.96|1918.34|760
1603269600000|2020-10-21 08:40:00|1919.58|1919.08|1918.11|1917.61|1919.61|1919.11|1917.97|1917.33|933
1603269900000|2020-10-21 08:45:00|1918.1|1917.6|1918.69|1918.19|1919.01|1918.41|1918.08|1917.46|836
1603270200000|2020-10-21 08:50:00|1918.72|1918.22|1917.33|1916.83|1918.81|1918.22|1917.2|1916.56|866
1603270500000|2020-10-21 08:55:00|1917.34|1916.84|1916.04|1915.24|1917.65|1916.99|1915.5|1915|1101
1603270800000|2020-10-21 09:00:00|1916.09|1915.29|1916.88|1916.38|1916.95|1916.41|1914.84|1914.34|1102
1603271100000|2020-10-21 09:05:00|1916.89|1916.39|1917.54|1917.04|1917.81|1917.17|1916.8|1916.24|792
1603271400000|2020-10-21 09:10:00|1917.55|1917.05|1916.92|1916.42|1917.88|1917.24|1916.7|1916.08|875
1603271700000|2020-10-21 09:15:00|1916.99|1916.49|1918.02|1917.52|1918.32|1917.66|1916.54|1916.04|815
1603272000000|2020-10-21 09:20:00|1918.03|1917.53|1918.08|1917.58|1918.37|1917.85|1917.64|1917.06|760
1603272300000|2020-10-21 09:25:00|1918.06|1917.56|1916.47|1915.97|1918.52|1917.96|1916.37|1915.72|829
1603272600000|2020-10-21 09:30:00|1916.53|1916.03|1918.02|1917.52|1918.67|1918.04|1916.48|1915.93|965
1603272900000|2020-10-21 09:35:00|1918.01|1917.51|1917.24|1916.74|1918.41|1917.79|1916.74|1916.1|797
1603273200000|2020-10-21 09:40:00|1917.29|1916.79|1917.44|1916.94|1918.32|1917.68|1916.89|1916.39|724
1603273500000|2020-10-21 09:45:00|1917.5|1917|1917.87|1917.37|1918.13|1917.53|1917.21|1916.62|558
1603273800000|2020-10-21 09:50:00|1917.94|1917.14|1917.33|1916.83|1918.3|1917.7|1917.31|1916.71|672
1603274100000|2020-10-21 09:55:00|1917.35|1916.85|1916.78|1916.28|1917.6|1917.02|1916.25|1915.65|759
1603274400000|2020-10-21 10:00:00|1916.81|1916.31|1917.74|1917.24|1917.92|1917.38|1916.57|1915.92|741
1603274700000|2020-10-21 10:05:00|1917.73|1917.23|1917.78|1917.28|1918.04|1917.39|1917.49|1916.86|438
1603275000000|2020-10-21 10:10:00|1917.8|1917.3|1917.83|1917.33|1918.26|1917.74|1917.7|1917.05|568
1603275300000|2020-10-21 10:15:00|1917.82|1917.32|1917.89|1917.39|1918.16|1917.57|1917.28|1916.78|623
1603275600000|2020-10-21 10:20:00|1917.94|1917.44|1918.36|1917.86|1918.55|1918.01|1917.48|1916.87|732
1603275900000|2020-10-21 10:25:00|1918.37|1917.87|1918.31|1917.81|1918.63|1917.97|1917.95|1917.32|545
1603276200000|2020-10-21 10:30:00|1918.3|1917.8|1918.05|1917.55|1918.55|1917.91|1917.98|1917.28|582
1603276500000|2020-10-21 10:35:00|1918.07|1917.57|1919.02|1918.52|1919.23|1918.69|1917.96|1917.33|663
1603276800000|2020-10-21 10:40:00|1919.01|1918.51|1918.57|1918.07|1919.65|1919.1|1918.52|1917.91|717
1603277100000|2020-10-21 10:45:00|1918.72|1917.92|1919.15|1918.35|1919.49|1918.87|1918.57|1917.92|649
1603277400000|2020-10-21 10:50:00|1918.99|1918.49|1918.62|1918.12|1919.33|1918.72|1918.4|1917.81|525
1603277700000|2020-10-21 10:55:00|1918.64|1918.14|1918.6|1917.8|1919.1|1918.45|1918.03|1917.44|604
1603278000000|2020-10-21 11:00:00|1918.49|1917.99|1917.9|1917.1|1918.81|1918.09|1917.14|1916.57|1016
1603278300000|2020-10-21 11:05:00|1917.74|1917.24|1918.99|1918.49|1919.16|1918.52|1917.56|1916.95|689
1603278600000|2020-10-21 11:10:00|1918.98|1918.48|1919.09|1918.59|1919.44|1918.82|1918.91|1918.32|550
1603278900000|2020-10-21 11:15:00|1919.14|1918.64|1919.18|1918.68|1919.41|1918.78|1918.91|1918.3|502
1603279200000|2020-10-21 11:20:00|1919.17|1918.67|1919.5|1919|1919.7|1919.1|1918.95|1918.33|601
1603279500000|2020-10-21 11:25:00|1919.49|1918.99|1918.01|1917.51|1920.1|1919.47|1917.8|1917.3|973
1603279800000|2020-10-21 11:30:00|1918.15|1917.35|1916.61|1916.11|1918.34|1917.84|1916.19|1915.63|990
1603280100000|2020-10-21 11:35:00|1916.66|1916.16|1916.57|1915.77|1917.28|1916.64|1915.89|1915.23|910
1603280400000|2020-10-21 11:40:00|1916.33|1915.83|1916.17|1915.67|1916.87|1916.3|1916.09|1915.48|695
1603280700000|2020-10-21 11:45:00|1916.19|1915.69|1915.33|1914.83|1916.84|1916.19|1915.16|1914.6|968
1603281000000|2020-10-21 11:50:00|1915.38|1914.88|1916.79|1916.29|1916.84|1916.34|1915.38|1914.88|836
1603281300000|2020-10-21 11:55:00|1916.81|1916.31|1916.52|1916.02|1917.84|1917.34|1916.29|1915.79|926
1603281600000|2020-10-21 12:00:00|1916.65|1916.15|1918.03|1917.53|1918.27|1917.63|1916.65|1916.15|975
1603281900000|2020-10-21 12:05:00|1918.18|1917.38|1918.3|1917.8|1918.69|1918.1|1917.86|1917.23|912
1603282200000|2020-10-21 12:10:00|1918.28|1917.78|1918.74|1918.24|1918.8|1918.26|1917.85|1917.21|754
1603282500000|2020-10-21 12:15:00|1918.76|1918.26|1920.5|1920|1920.5|1920|1918.68|1918.07|1130
1603282800000|2020-10-21 12:20:00|1920.43|1919.93|1922.07|1921.57|1923.32|1922.82|1919.52|1919.02|1636
1603283100000|2020-10-21 12:25:00|1922.25|1921.45|1921.65|1920.85|1922.32|1921.7|1920.64|1920|1376
1603283400000|2020-10-21 12:30:00|1921.66|1920.86|1922.72|1921.92|1924.72|1924.18|1921.66|1920.86|1564
1603283700000|2020-10-21 12:35:00|1922.6|1921.8|1923.17|1922.67|1923.75|1923.22|1922.29|1921.7|1211
1603284000000|2020-10-21 12:40:00|1923.18|1922.68|1924.01|1923.51|1924.32|1923.75|1922.59|1921.97|1199
1603284300000|2020-10-21 12:45:00|1924.16|1923.66|1924.12|1923.32|1924.46|1923.84|1923.05|1922.26|1094
1603284600000|2020-10-21 12:50:00|1924.1|1923.3|1925.26|1924.76|1926.68|1926.18|1924|1923.29|1434
1603284900000|2020-10-21 12:55:00|1925.23|1924.73|1925.15|1924.65|1926.04|1925.42|1924.62|1924.03|1448
1603285200000|2020-10-21 13:00:00|1925.14|1924.64|1922.62|1922.12|1925.62|1925.12|1922.37|1921.76|1628
1603285500000|2020-10-21 13:05:00|1922.67|1922.17|1924.61|1924.11|1924.86|1924.31|1922.63|1922.13|1199
1603285800000|2020-10-21 13:10:00|1924.65|1924.15|1925.57|1925.07|1926.02|1925.45|1924.47|1923.83|1228
1603286100000|2020-10-21 13:15:00|1925.58|1925.08|1924.4|1923.9|1926.44|1925.9|1923.16|1922.64|1384
1603286400000|2020-10-21 13:20:00|1924.42|1923.92|1924.06|1923.56|1925.18|1924.58|1923.71|1923.13|1155
1603286700000|2020-10-21 13:25:00|1924.05|1923.55|1923.14|1922.64|1924.78|1924.28|1922.22|1921.72|1364
1603287000000|2020-10-21 13:30:00|1923.18|1922.68|1924.64|1924.14|1925.15|1924.6|1922.64|1922.14|1456
1603287300000|2020-10-21 13:35:00|1924.61|1924.11|1924.13|1923.63|1924.99|1924.48|1923.45|1922.91|1330
1603287600000|2020-10-21 13:40:00|1924.12|1923.62|1924.94|1924.44|1925.16|1924.66|1923.27|1922.77|1447
1603287900000|2020-10-21 13:45:00|1924.95|1924.45|1924|1923.5|1925.53|1925.03|1923.7|1923.2|1387
1603288200000|2020-10-21 13:50:00|1923.97|1923.47|1925.1|1924.3|1925.41|1924.85|1923.95|1923.39|1327
1603288500000|2020-10-21 13:55:00|1925.11|1924.31|1926.45|1925.95|1926.91|1926.3|1924.77|1924.16|1437
1603288800000|2020-10-21 14:00:00|1926.43|1925.93|1926.99|1926.49|1927.35|1926.85|1924.77|1924.27|1544
1603289100000|2020-10-21 14:05:00|1927.1|1926.6|1925.58|1924.78|1928.74|1928.24|1925.28|1924.69|1684
1603289400000|2020-10-21 14:10:00|1925.48|1924.98|1928.33|1927.83|1928.58|1928.08|1925.46|1924.96|1299
1603289700000|2020-10-21 14:15:00|1928.35|1927.85|1928.28|1927.78|1928.51|1928.01|1927.52|1927.02|1197
1603290000000|2020-10-21 14:20:00|1928.27|1927.77|1927.39|1926.89|1929.41|1928.91|1927.04|1926.54|1368
1603290300000|2020-10-21 14:25:00|1927.36|1926.86|1927.69|1927.19|1928.39|1927.89|1926.35|1925.85|1366
1603290600000|2020-10-21 14:30:00|1927.7|1927.2|1929.1|1928.6|1929.32|1928.82|1926.33|1925.83|1369
1603290900000|2020-10-21 14:35:00|1929.11|1928.61|1930.51|1930.01|1931.08|1930.57|1929.09|1928.59|1618
1603291200000|2020-10-21 14:40:00|1930.62|1930.12|1930.3|1929.8|1931.88|1931.21|1929.12|1928.47|1569
1603291500000|2020-10-21 14:45:00|1930.29|1929.79|1930.3|1929.8|1931.44|1930.94|1930.04|1929.51|1382
1603291800000|2020-10-21 14:50:00|1930.41|1929.61|1928.89|1928.39|1930.42|1929.78|1928.08|1927.58|1403
1603292100000|2020-10-21 14:55:00|1928.94|1928.44|1927.83|1927.33|1929.45|1928.95|1927.39|1926.89|1294
1603292400000|2020-10-21 15:00:00|1927.8|1927.3|1925.68|1925.18|1928.56|1928.04|1925.07|1924.54|1647
1603292700000|2020-10-21 15:05:00|1925.67|1925.17|1925.33|1924.83|1926.31|1925.68|1923.86|1923.3|1635
1603293000000|2020-10-21 15:10:00|1925.29|1924.79|1922.97|1922.47|1925.33|1924.83|1922.78|1922.28|1514
1603293300000|2020-10-21 15:15:00|1922.93|1922.43|1923.4|1922.9|1923.44|1922.94|1920.52|1919.76|1826
1603293600000|2020-10-21 15:20:00|1923.41|1922.91|1923.69|1923.19|1923.94|1923.44|1921.93|1921.42|1663
1603293900000|2020-10-21 15:25:00|1923.68|1923.18|1924.49|1923.99|1924.65|1924.15|1923.14|1922.5|1492
1603294200000|2020-10-21 15:30:00|1924.53|1924.03|1925.45|1924.95|1925.91|1925.41|1924.01|1923.51|1322
1603294500000|2020-10-21 15:35:00|1925.49|1924.99|1926.09|1925.59|1926.71|1926.21|1925.1|1924.6|1285
1603294800000|2020-10-21 15:40:00|1926.11|1925.61|1926.77|1925.97|1927.11|1926.5|1926.02|1925.52|1102
1603295100000|2020-10-21 15:45:00|1926.57|1926.07|1927.37|1926.87|1927.83|1927.32|1926.35|1925.85|1075
1603295400000|2020-10-21 15:50:00|1927.39|1926.89|1927.76|1927.26|1928.58|1927.94|1927.37|1926.8|1051
1603295700000|2020-10-21 15:55:00|1927.64|1927.14|1925.49|1924.99|1927.73|1927.23|1925.04|1924.44|1187
1603296000000|2020-10-21 16:00:00|1925.5|1925|1927.95|1927.45|1928.13|1927.61|1925.28|1924.78|1096
1603296300000|2020-10-21 16:05:00|1927.96|1927.46|1927.82|1927.32|1927.99|1927.49|1927.26|1926.71|1027
1603296600000|2020-10-21 16:10:00|1927.78|1927.28|1927.31|1926.81|1927.92|1927.42|1926.73|1926.23|991
1603296900000|2020-10-21 16:15:00|1927.33|1926.83|1927.29|1926.79|1928.1|1927.6|1927.02|1926.52|844
1603297200000|2020-10-21 16:20:00|1927.22|1926.72|1929|1928.5|1929.42|1928.86|1927.22|1926.72|1405
1603297500000|2020-10-21 16:25:00|1929.01|1928.51|1929.18|1928.68|1929.66|1929.16|1928.72|1928.22|1088
1603297800000|2020-10-21 16:30:00|1929.19|1928.69|1927.44|1926.94|1929.48|1928.98|1926.88|1926.32|1121
1603298100000|2020-10-21 16:35:00|1927.47|1926.97|1927.22|1926.72|1927.72|1927.09|1926.63|1926.02|1090
1603298400000|2020-10-21 16:40:00|1927.37|1926.57|1926.98|1926.48|1927.45|1926.95|1926.55|1926.04|805
1603298700000|2020-10-21 16:45:00|1926.99|1926.49|1926.17|1925.67|1927.31|1926.71|1926.08|1925.45|804
1603299000000|2020-10-21 16:50:00|1926.18|1925.68|1925.06|1924.56|1926.94|1926.43|1925.03|1924.53|870
1603299300000|2020-10-21 16:55:00|1925.05|1924.55|1925.34|1924.84|1925.71|1925.1|1924.17|1923.55|1272
1603299600000|2020-10-21 17:00:00|1925.35|1924.85|1924.95|1924.45|1926.11|1925.44|1924.03|1923.36|1253
1603299900000|2020-10-21 17:05:00|1925|1924.5|1924.29|1923.79|1925.27|1924.75|1923.22|1922.72|1095
1603300200000|2020-10-21 17:10:00|1924.28|1923.78|1924.62|1924.12|1924.9|1924.35|1923.95|1923.33|853
1603300500000|2020-10-21 17:15:00|1924.61|1924.11|1925.31|1924.81|1925.48|1924.98|1924.44|1923.85|868
1603300800000|2020-10-21 17:20:00|1925.26|1924.76|1924.56|1924.06|1925.32|1924.82|1924.34|1923.84|864
1603301100000|2020-10-21 17:25:00|1924.59|1924.09|1926.43|1925.93|1926.54|1926.03|1923.65|1923.11|1031
1603301400000|2020-10-21 17:30:00|1926.37|1925.87|1926.2|1925.7|1926.44|1925.94|1925.23|1924.73|817
1603301700000|2020-10-21 17:35:00|1926.19|1925.69|1925.34|1924.84|1926.38|1925.76|1925.15|1924.58|656
1603302000000|2020-10-21 17:40:00|1925.35|1924.85|1925.37|1924.87|1925.68|1925.14|1924.79|1924.29|610
1603302300000|2020-10-21 17:45:00|1925.38|1924.88|1924.89|1924.39|1925.66|1925.07|1924.59|1924.09|481
1603302600000|2020-10-21 17:50:00|1925.02|1924.52|1924.4|1923.9|1925.34|1924.84|1924.13|1923.63|655
1603302900000|2020-10-21 17:55:00|1924.44|1923.94|1925.07|1924.27|1925.28|1924.57|1924.1|1923.6|627
1603303200000|2020-10-21 18:00:00|1925.16|1924.36|1925.58|1925.08|1926|1925.5|1924.42|1923.92|577
1603303500000|2020-10-21 18:05:00|1925.59|1925.09|1925.19|1924.69|1925.64|1925.14|1924.92|1924.42|561
1603303800000|2020-10-21 18:10:00|1925.18|1924.68|1925.62|1925.12|1925.86|1925.36|1924.96|1924.46|426
1603304100000|2020-10-21 18:15:00|1925.59|1925.09|1925.19|1924.69|1925.73|1925.23|1925.05|1924.55|375
1603304400000|2020-10-21 18:20:00|1925.22|1924.72|1925.02|1924.52|1925.56|1924.96|1924.64|1924.03|477
1603304700000|2020-10-21 18:25:00|1925.01|1924.51|1925.1|1924.6|1926.25|1925.62|1925.01|1924.51|634
1603305000000|2020-10-21 18:30:00|1925.09|1924.59|1924.91|1924.41|1925.63|1925.13|1924.67|1924.13|638
1603305300000|2020-10-21 18:35:00|1924.9|1924.4|1923.93|1923.43|1925.24|1924.63|1923.91|1923.41|541
1603305600000|2020-10-21 18:40:00|1923.96|1923.46|1924.86|1924.36|1924.98|1924.41|1923.94|1923.44|549
1603305900000|2020-10-21 18:45:00|1924.83|1924.33|1923.91|1923.41|1924.99|1924.46|1923.83|1923.22|471
1603306200000|2020-10-21 18:50:00|1923.9|1923.4|1923.4|1922.9|1924.2|1923.64|1923.22|1922.72|548
1603306500000|2020-10-21 18:55:00|1923.41|1922.91|1923.35|1922.85|1923.85|1923.19|1923.17|1922.67|602
1603306800000|2020-10-21 19:00:00|1923.28|1922.78|1923.46|1922.96|1923.73|1923.17|1922.75|1922.25|682
1603307100000|2020-10-21 19:05:00|1923.63|1922.83|1922.85|1922.05|1923.68|1923.18|1922.38|1921.84|735
1603307400000|2020-10-21 19:10:00|1922.84|1922.04|1922.55|1921.75|1922.96|1922.31|1922.15|1921.52|752
1603307700000|2020-10-21 19:15:00|1922.56|1921.76|1922.48|1921.68|1922.62|1921.92|1921.88|1921.23|713
1603308000000|2020-10-21 19:20:00|1922.47|1921.67|1923.18|1922.68|1923.31|1922.73|1922.25|1921.59|694
1603308300000|2020-10-21 19:25:00|1923.19|1922.69|1923.79|1923.29|1924.06|1923.42|1923.13|1922.63|626
1603308600000|2020-10-21 19:30:00|1923.94|1923.14|1924.2|1923.7|1924.98|1924.34|1923.79|1923.09|726
1603308900000|2020-10-21 19:35:00|1924.21|1923.71|1923.83|1923.03|1924.51|1923.79|1923.46|1922.81|894
1603309200000|2020-10-21 19:40:00|1923.82|1923.02|1923.62|1922.82|1924.13|1923.47|1923.24|1922.54|883
1603309500000|2020-10-21 19:45:00|1923.61|1922.81|1923.87|1923.07|1924.06|1923.39|1923.42|1922.67|678
1603309800000|2020-10-21 19:50:00|1923.94|1923.14|1924.85|1924.05|1924.97|1924.33|1923.71|1923.09|879
1603310100000|2020-10-21 19:55:00|1924.84|1924.04|1925|1924.2|1925.1|1924.48|1924|1923.3|1101
1603310400000|2020-10-21 20:00:00|1925.05|1924.25|1924.51|1923.71|1925.28|1924.71|1924.13|1923.52|523
1603310700000|2020-10-21 20:05:00|1924.53|1923.73|1924.67|1923.87|1924.8|1924.16|1924.3|1923.64|399
1603311000000|2020-10-21 20:10:00|1924.7|1923.9|1924.84|1924.04|1925.13|1924.46|1924.37|1923.74|335
1603311300000|2020-10-21 20:15:00|1924.85|1924.05|1924.39|1923.89|1924.85|1924.17|1924.33|1923.74|275
1603311600000|2020-10-21 20:20:00|1924.52|1923.72|1925.31|1924.51|1925.35|1924.78|1924.12|1923.42|400
1603311900000|2020-10-21 20:25:00|1925.32|1924.52|1924.01|1923.21|1925.51|1924.78|1923.9|1923.18|362
1603312200000|2020-10-21 20:30:00|1923.99|1923.19|1924.87|1924.07|1925.05|1924.47|1923.74|1923.07|556
1603312500000|2020-10-21 20:35:00|1924.88|1924.08|1924.98|1924.18|1925.17|1924.52|1924.74|1923.97|257
1603312800000|2020-10-21 20:40:00|1924.97|1924.17|1924.87|1924.07|1925.13|1924.33|1924.48|1923.68|211
1603313100000|2020-10-21 20:45:00|1924.89|1924.09|1924.95|1924.15|1925.53|1924.73|1924.77|1923.97|277
1603313400000|2020-10-21 20:50:00|1924.96|1924.16|1925.21|1924.41|1925.28|1924.48|1924.85|1924.05|229
1603313700000|2020-10-21 20:55:00|1925.22|1924.42|1925.02|1924.22|1925.48|1924.68|1924.72|1923.92|355
1603317600000|2020-10-21 22:00:00|1925.49|1924.69|1925.26|1924.46|1925.5|1924.7|1924.79|1923.99|272
1603317900000|2020-10-21 22:05:00|1925.25|1924.45|1924.93|1924.13|1925.39|1924.59|1924.71|1923.91|205
1603318200000|2020-10-21 22:10:00|1924.89|1924.09|1925.53|1924.73|1925.56|1924.76|1924.89|1924.09|159
1603318500000|2020-10-21 22:15:00|1925.52|1924.72|1925.59|1925.09|1925.67|1925.14|1925.39|1924.62|136
1603318800000|2020-10-21 22:20:00|1925.61|1925.11|1925.44|1924.94|1925.76|1925.14|1925.22|1924.65|173
1603319100000|2020-10-21 22:25:00|1925.43|1924.93|1925.59|1925.09|1925.76|1925.19|1925.39|1924.76|211
1603319400000|2020-10-21 22:30:00|1925.58|1925.08|1925.72|1925.22|1925.94|1925.32|1925.55|1924.91|219
1603319700000|2020-10-21 22:35:00|1925.71|1925.21|1925.82|1925.32|1925.94|1925.4|1925.6|1924.99|255
1603320000000|2020-10-21 22:40:00|1925.8|1925.3|1926.18|1925.68|1926.29|1925.79|1925.63|1924.98|400
1603320300000|2020-10-21 22:45:00|1926.12|1925.62|1925.89|1925.39|1926.29|1925.79|1925.39|1924.8|291
1603320600000|2020-10-21 22:50:00|1925.9|1925.4|1925.49|1924.99|1926.2|1925.64|1925.46|1924.79|248
1603320900000|2020-10-21 22:55:00|1925.64|1924.84|1924.7|1923.9|1925.78|1925.15|1924.61|1923.81|210
1603321200000|2020-10-21 23:00:00|1924.69|1923.89|1924.51|1923.71|1925|1924.33|1924.4|1923.6|245
1603321500000|2020-10-21 23:05:00|1924.47|1923.97|1924.44|1923.64|1924.71|1923.97|1924.31|1923.55|222
1603321800000|2020-10-21 23:10:00|1924.45|1923.65|1924.8|1924.3|1925.07|1924.43|1924.32|1923.65|368
1603322100000|2020-10-21 23:15:00|1924.89|1924.39|1924.01|1923.21|1925.04|1924.53|1924|1923.2|283
1603322400000|2020-10-21 23:20:00|1924.04|1923.24|1921.96|1921.16|1924.07|1923.27|1921.71|1921.12|597
1603322700000|2020-10-21 23:25:00|1921.99|1921.19|1922.97|1922.17|1923.05|1922.31|1921.86|1921.18|335
1603323000000|2020-10-21 23:30:00|1922.96|1922.16|1922.9|1922.1|1923.21|1922.57|1922.81|1922.05|283
1603323300000|2020-10-21 23:35:00|1922.88|1922.08|1922.08|1921.28|1923.5|1922.83|1921.55|1920.75|633
1603323600000|2020-10-21 23:40:00|1922.09|1921.29|1922.07|1921.27|1922.28|1921.61|1920.7|1920|630
1603323900000|2020-10-21 23:45:00|1922.05|1921.25|1921.79|1921.29|1922.15|1921.51|1920.78|1919.98|600
1603324200000|2020-10-21 23:50:00|1921.76|1921.26|1921.66|1920.86|1922.22|1921.55|1921.19|1920.54|397
1603324500000|2020-10-21 23:55:00|1921.65|1920.85|1921.72|1921.22|1922.35|1921.66|1921.6|1920.85|450
1603324800000|2020-10-22 00:00:00|1921.87|1921.07|1921|1920.5|1921.89|1921.34|1920.28|1919.53|729
1603325100000|2020-10-22 00:05:00|1921.01|1920.51|1921.59|1921.09|1921.87|1921.24|1920.82|1920.24|608
1603325400000|2020-10-22 00:10:00|1921.62|1921.12|1921.24|1920.74|1922.4|1921.69|1920.78|1920.18|606
1603325700000|2020-10-22 00:15:00|1921.22|1920.72|1920.94|1920.44|1922.54|1921.94|1920.87|1920.28|715
1603326000000|2020-10-22 00:20:00|1920.92|1920.42|1921.06|1920.56|1921.43|1920.85|1920.72|1920.14|460
1603326300000|2020-10-22 00:25:00|1921.05|1920.55|1920.15|1919.65|1921.2|1920.57|1919.92|1919.41|455
1603326600000|2020-10-22 00:30:00|1920.17|1919.67|1920.33|1919.83|1920.67|1920.15|1919.93|1919.37|557
1603326900000|2020-10-22 00:35:00|1920.32|1919.82|1920.86|1920.06|1921.41|1920.87|1920.13|1919.63|457
1603327200000|2020-10-22 00:40:00|1920.84|1920.04|1921.15|1920.65|1921.41|1920.78|1920.41|1919.73|487
1603327500000|2020-10-22 00:45:00|1921.1|1920.6|1921.49|1920.69|1921.6|1921.02|1920.99|1920.37|463
1603327800000|2020-10-22 00:50:00|1921.54|1920.74|1921.44|1920.64|1921.77|1921.11|1920.77|1920.05|485
1603328100000|2020-10-22 00:55:00|1921.43|1920.63|1921.8|1921|1922.05|1921.41|1921.4|1920.63|535
1603328400000|2020-10-22 01:00:00|1921.82|1921.02|1922.11|1921.31|1922.61|1922.03|1920.89|1920.24|875
1603328700000|2020-10-22 01:05:00|1922.1|1921.3|1920.86|1920.06|1922.17|1921.45|1920.37|1919.76|828
1603329000000|2020-10-22 01:10:00|1920.84|1920.04|1921.43|1920.93|1921.72|1921.12|1920.57|1919.94|607
1603329300000|2020-10-22 01:15:00|1921.44|1920.94|1921.99|1921.49|1922.07|1921.49|1921.19|1920.54|597
1603329600000|2020-10-22 01:20:00|1922|1921.5|1921.1|1920.6|1922.08|1921.5|1921.09|1920.48|503
1603329900000|2020-10-22 01:25:00|1921.08|1920.58|1918.74|1918.24|1921.49|1920.86|1918.73|1918.13|816
1603330200000|2020-10-22 01:30:00|1918.73|1918.23|1917.68|1916.88|1919.98|1919.48|1917.09|1916.56|1018
1603330500000|2020-10-22 01:35:00|1917.61|1917.11|1917.01|1916.51|1917.97|1917.32|1915.96|1915.33|985
1603330800000|2020-10-22 01:40:00|1917.16|1916.36|1917.41|1916.91|1917.78|1917.12|1916.23|1915.71|929
1603331100000|2020-10-22 01:45:00|1917.43|1916.93|1918.04|1917.54|1918.29|1917.71|1917.13|1916.51|766
1603331400000|2020-10-22 01:50:00|1918.19|1917.39|1917.71|1916.91|1918.84|1918.2|1917.46|1916.79|656
1603331700000|2020-10-22 01:55:00|1917.72|1916.92|1916.74|1915.94|1917.72|1917.07|1916.24|1915.61|868
1603332000000|2020-10-22 02:00:00|1916.75|1915.95|1916.35|1915.85|1917.06|1916.54|1915.8|1915.3|925
1603332300000|2020-10-22 02:05:00|1916.29|1915.79|1914.16|1913.66|1916.7|1916.06|1913.26|1912.59|1299
1603332600000|2020-10-22 02:10:00|1914.22|1913.72|1911.61|1911.11|1914.56|1913.99|1911.13|1910.33|1211
1603332900000|2020-10-22 02:15:00|1911.58|1911.08|1912.79|1912.29|1913.5|1912.95|1911.42|1910.86|901
1603333200000|2020-10-22 02:20:00|1912.81|1912.31|1913.8|1913.3|1914.09|1913.44|1912.19|1911.69|703
1603333500000|2020-10-22 02:25:00|1913.82|1913.32|1913.83|1913.33|1914.16|1913.51|1913.62|1913.11|519
1603333800000|2020-10-22 02:30:00|1913.84|1913.34|1913.99|1913.49|1914.26|1913.62|1912.83|1912.19|771
1603334100000|2020-10-22 02:35:00|1914.17|1913.37|1914.17|1913.67|1914.72|1914.1|1913.73|1913.08|710
1603334400000|2020-10-22 02:40:00|1914.2|1913.7|1915.34|1914.84|1915.5|1915|1914.07|1913.49|642
1603334700000|2020-10-22 02:45:00|1915.32|1914.82|1914.81|1914.01|1915.62|1915.01|1914.45|1913.81|911
1603335000000|2020-10-22 02:50:00|1914.8|1914|1915.21|1914.41|1915.28|1914.69|1914.37|1913.77|591
1603335300000|2020-10-22 02:55:00|1915.22|1914.42|1915.06|1914.56|1915.68|1915.03|1914.68|1914.06|540
1603335600000|2020-10-22 03:00:00|1915.05|1914.55|1915.56|1915.06|1916.12|1915.55|1915.05|1914.44|651
1603335900000|2020-10-22 03:05:00|1915.58|1915.08|1914.71|1913.91|1915.73|1915.13|1914.35|1913.63|526
1603336200000|2020-10-22 03:10:00|1914.67|1914.17|1913.61|1913.11|1914.73|1914.23|1913.32|1912.71|512
1603336500000|2020-10-22 03:15:00|1913.67|1913.17|1914.58|1913.78|1914.67|1914.16|1913.6|1913.1|484
1603336800000|2020-10-22 03:20:00|1914.59|1913.79|1913.35|1912.85|1914.59|1913.9|1913.22|1912.55|465
1603337100000|2020-10-22 03:25:00|1913.37|1912.87|1913.62|1913.12|1913.77|1913.19|1913.14|1912.54|415
1603337400000|2020-10-22 03:30:00|1913.77|1913.27|1913.34|1912.54|1913.9|1913.3|1913.14|1912.47|340
1603337700000|2020-10-22 03:35:00|1913.33|1912.53|1913.74|1913.24|1914.13|1913.5|1913.13|1912.5|345
1603338000000|2020-10-22 03:40:00|1913.7|1913.2|1914.22|1913.72|1914.33|1913.78|1913.65|1913|316
1603338300000|2020-10-22 03:45:00|1914.23|1913.73|1914.09|1913.29|1914.44|1913.81|1913.9|1913.25|357
1603338600000|2020-10-22 03:50:00|1914.1|1913.3|1914.32|1913.82|1914.57|1913.94|1913.81|1913.14|363
1603338900000|2020-10-22 03:55:00|1914.33|1913.83|1914.06|1913.56|1914.53|1913.88|1913.75|1913.1|374
1603339200000|2020-10-22 04:00:00|1914.04|1913.54|1913.87|1913.37|1914.31|1913.64|1913.48|1912.83|431
1603339500000|2020-10-22 04:05:00|1913.82|1913.32|1914.05|1913.55|1914.37|1913.76|1913.56|1913|377
1603339800000|2020-10-22 04:10:00|1914.2|1913.4|1914.11|1913.61|1914.36|1913.8|1913.69|1913.03|416
1603340100000|2020-10-22 04:15:00|1914.1|1913.6|1914.16|1913.36|1914.38|1913.74|1914|1913.32|288
1603340400000|2020-10-22 04:20:00|1914.03|1913.53|1914.09|1913.29|1914.23|1913.58|1913.65|1913.03|375
1603340700000|2020-10-22 04:25:00|1914.1|1913.3|1914.14|1913.64|1914.27|1913.66|1913.73|1913.08|322
1603341000000|2020-10-22 04:30:00|1914.15|1913.65|1913.98|1913.18|1914.29|1913.66|1913.66|1913.01|342
1603341300000|2020-10-22 04:35:00|1913.99|1913.19|1914.14|1913.64|1914.21|1913.71|1913.76|1913.1|266
1603341600000|2020-10-22 04:40:00|1914.16|1913.66|1914.15|1913.65|1914.33|1913.68|1913.73|1913.09|224
1603341900000|2020-10-22 04:45:00|1914.3|1913.5|1914.22|1913.42|1914.3|1913.67|1913.77|1913.11|281
1603342200000|2020-10-22 04:50:00|1914.23|1913.43|1914.22|1913.72|1914.37|1913.74|1913.93|1913.26|305
1603342500000|2020-10-22 04:55:00|1914.23|1913.73|1914.05|1913.25|1914.26|1913.76|1913.9|1913.25|335
1603342800000|2020-10-22 05:00:00|1913.9|1913.4|1914.77|1914.27|1914.94|1914.34|1913.84|1913.2|485
1603343100000|2020-10-22 05:05:00|1914.76|1914.26|1914.51|1914.01|1914.98|1914.39|1914.47|1913.86|461
1603343400000|2020-10-22 05:10:00|1914.52|1914.02|1914.32|1913.82|1914.76|1914.14|1914.25|1913.59|361
1603343700000|2020-10-22 05:15:00|1914.31|1913.81|1914.64|1914.14|1915.15|1914.52|1914.29|1913.63|539
1603344000000|2020-10-22 05:20:00|1914.65|1914.15|1915.28|1914.48|1915.38|1914.73|1914.56|1913.88|425
1603344300000|2020-10-22 05:25:00|1915.13|1914.63|1915.84|1915.34|1916.22|1915.59|1915.13|1914.58|644
1603344600000|2020-10-22 05:30:00|1915.86|1915.36|1916.08|1915.58|1916.41|1915.83|1915.47|1914.96|786
1603344900000|2020-10-22 05:35:00|1916.04|1915.54|1915.6|1915.1|1916.22|1915.57|1915.13|1914.49|650
1603345200000|2020-10-22 05:40:00|1915.61|1915.11|1915.83|1915.33|1916.36|1915.75|1915.24|1914.61|571
1603345500000|2020-10-22 05:45:00|1915.81|1915.31|1914.97|1914.47|1915.91|1915.41|1914.86|1914.24|497
1603345800000|2020-10-22 05:50:00|1914.98|1914.48|1914.86|1914.36|1915.48|1914.85|1914.74|1914.21|409
1603346100000|2020-10-22 05:55:00|1914.87|1914.37|1914.89|1914.39|1915.22|1914.68|1914|1913.4|633
1603346400000|2020-10-22 06:00:00|1914.92|1914.42|1914|1913.5|1915.35|1914.73|1913.83|1913.2|853
1603346700000|2020-10-22 06:05:00|1914.01|1913.51|1914.56|1914.06|1914.7|1914.07|1913.83|1913.17|733
1603347000000|2020-10-22 06:10:00|1914.53|1914.03|1914.64|1914.14|1914.8|1914.2|1913.85|1913.27|696
1603347300000|2020-10-22 06:15:00|1914.65|1914.15|1916.24|1915.44|1916.26|1915.63|1914.43|1913.8|812
1603347600000|2020-10-22 06:20:00|1916.22|1915.42|1916.29|1915.79|1916.85|1916.21|1915.61|1914.95|898
1603347900000|2020-10-22 06:25:00|1916.32|1915.82|1916.67|1915.87|1916.98|1916.33|1915.88|1915.17|833
1603348200000|2020-10-22 06:30:00|1916.58|1916.08|1917.68|1917.18|1917.99|1917.34|1916.52|1915.93|1069
1603348500000|2020-10-22 06:35:00|1917.61|1917.11|1916.85|1916.35|1917.93|1917.29|1916.82|1916.23|831
1603348800000|2020-10-22 06:40:00|1916.83|1916.33|1918.47|1917.67|1918.51|1917.87|1916.57|1915.97|994
1603349100000|2020-10-22 06:45:00|1918.45|1917.65|1918.03|1917.53|1918.48|1917.83|1917.67|1917.15|769
1603349400000|2020-10-22 06:50:00|1918.04|1917.54|1917.73|1917.23|1918.24|1917.72|1917.21|1916.55|796
1603349700000|2020-10-22 06:55:00|1917.68|1917.18|1918.15|1917.65|1918.39|1917.75|1916.95|1916.35|800
1603350000000|2020-10-22 07:00:00|1918.12|1917.62|1915.74|1915.24|1918.12|1917.62|1915.73|1915.12|1073
1603350300000|2020-10-22 07:05:00|1915.8|1915.3|1915.99|1915.49|1916.51|1915.97|1915.21|1914.65|1014
1603350600000|2020-10-22 07:10:00|1916.12|1915.32|1917.6|1916.8|1917.62|1917.11|1915.39|1914.77|916
1603350900000|2020-10-22 07:15:00|1917.58|1916.78|1918.44|1917.94|1918.61|1917.98|1916.96|1916.37|1052
1603351200000|2020-10-22 07:20:00|1918.45|1917.95|1918.76|1917.96|1918.95|1918.35|1918.07|1917.46|979
1603351500000|2020-10-22 07:25:00|1918.61|1918.11|1919.69|1919.19|1920.12|1919.55|1918.52|1917.88|886
1603351800000|2020-10-22 07:30:00|1919.7|1919.2|1920.54|1920.04|1920.66|1920.11|1919.52|1918.87|1107
1603352100000|2020-10-22 07:35:00|1920.53|1920.03|1920.39|1919.89|1920.77|1920.27|1920|1919.5|921
1603352400000|2020-10-22 07:40:00|1920.4|1919.9|1920.23|1919.73|1920.75|1920.22|1919.83|1919.26|963
1603352700000|2020-10-22 07:45:00|1920.2|1919.7|1920.11|1919.61|1920.31|1919.81|1919.19|1918.51|970
1603353000000|2020-10-22 07:50:00|1920.1|1919.6|1919.52|1919.02|1920.47|1919.97|1919.15|1918.52|699
1603353300000|2020-10-22 07:55:00|1919.58|1919.08|1919.56|1919.06|1919.99|1919.43|1919.11|1918.55|765
1603353600000|2020-10-22 08:00:00|1919.55|1919.05|1919.76|1919.26|1919.81|1919.31|1918.5|1917.92|1014
1603353900000|2020-10-22 08:05:00|1919.74|1919.24|1918.57|1918.07|1920.02|1919.52|1918.21|1917.57|900
1603354200000|2020-10-22 08:10:00|1918.7|1917.9|1918.37|1917.87|1918.85|1918.35|1918.11|1917.56|645
1603354500000|2020-10-22 08:15:00|1918.35|1917.85|1918.22|1917.72|1918.65|1918.08|1918.01|1917.44|883
1603354800000|2020-10-22 08:20:00|1918.23|1917.73|1919.18|1918.68|1919.38|1918.76|1918.21|1917.63|656
1603355100000|2020-10-22 08:25:00|1919.17|1918.67|1919.13|1918.63|1919.33|1918.78|1918.9|1918.34|662
1603355400000|2020-10-22 08:30:00|1919.15|1918.65|1918.94|1918.44|1919.36|1918.83|1918.66|1918.09|736
1603355700000|2020-10-22 08:35:00|1918.97|1918.47|1918.53|1918.03|1919.72|1919.01|1918.39|1917.88|660
1603356000000|2020-10-22 08:40:00|1918.51|1918.01|1918.15|1917.65|1918.68|1918.11|1918.11|1917.6|583
1603356300000|2020-10-22 08:45:00|1918.16|1917.66|1917.69|1917.19|1918.62|1918|1917.46|1916.87|875
1603356600000|2020-10-22 08:50:00|1917.7|1917.2|1918.17|1917.37|1918.38|1917.77|1917.52|1916.95|718
1603356900000|2020-10-22 08:55:00|1918.02|1917.52|1917.29|1916.79|1918.13|1917.52|1917.02|1916.38|902
1603357200000|2020-10-22 09:00:00|1917.44|1916.64|1917.11|1916.61|1917.99|1917.37|1917.02|1916.52|819
1603357500000|2020-10-22 09:05:00|1917.12|1916.62|1918.02|1917.52|1918.51|1917.9|1917.09|1916.45|1003
1603357800000|2020-10-22 09:10:00|1917.99|1917.49|1917.31|1916.81|1918.2|1917.56|1917.09|1916.56|873
1603358100000|2020-10-22 09:15:00|1917.32|1916.82|1918.13|1917.63|1918.3|1917.75|1917.13|1916.61|855
1603358400000|2020-10-22 09:20:00|1918.12|1917.62|1917.57|1917.07|1918.37|1917.71|1917.35|1916.81|825
1603358700000|2020-10-22 09:25:00|1917.56|1917.06|1917.05|1916.55|1917.91|1917.39|1916.9|1916.4|769
1603359000000|2020-10-22 09:30:00|1917.06|1916.56|1917.48|1916.98|1917.78|1917.24|1916.86|1916.3|817
1603359300000|2020-10-22 09:35:00|1917.59|1916.79|1917.23|1916.73|1917.81|1917.31|1917.09|1916.56|697
1603359600000|2020-10-22 09:40:00|1917.24|1916.74|1917.7|1917.2|1917.91|1917.27|1917.1|1916.48|589
1603359900000|2020-10-22 09:45:00|1917.71|1917.21|1917.69|1917.19|1918.14|1917.53|1917.43|1916.8|560
1603360200000|2020-10-22 09:50:00|1917.71|1917.21|1917.87|1917.37|1918.42|1917.83|1917.68|1917.06|745
1603360500000|2020-10-22 09:55:00|1917.89|1917.39|1918.22|1917.72|1918.81|1918.21|1917.6|1916.95|736
1603360800000|2020-10-22 10:00:00|1918.23|1917.73|1916.73|1915.93|1918.56|1917.92|1916.4|1915.77|830
1603361100000|2020-10-22 10:05:00|1916.77|1915.97|1916.92|1916.12|1917.04|1916.38|1916.07|1915.5|816
1603361400000|2020-10-22 10:10:00|1916.93|1916.13|1916.37|1915.87|1917.03|1916.4|1915.95|1915.39|720
1603361700000|2020-10-22 10:15:00|1916.35|1915.85|1916.92|1916.12|1917.01|1916.49|1916.07|1915.51|752
1603362000000|2020-10-22 10:20:00|1916.74|1916.24|1917.59|1917.09|1917.96|1917.39|1916.6|1915.93|748
1603362300000|2020-10-22 10:25:00|1917.57|1917.07|1918.2|1917.7|1918.74|1918.24|1917.41|1916.84|753
1603362600000|2020-10-22 10:30:00|1918.35|1917.55|1918.33|1917.83|1919.29|1918.65|1918.2|1917.55|757
1603362900000|2020-10-22 10:35:00|1918.35|1917.85|1918.19|1917.69|1918.79|1918.15|1917.85|1917.21|578
1603363200000|2020-10-22 10:40:00|1918.18|1917.68|1917.76|1916.96|1918.73|1918.17|1917.58|1916.96|502
1603363500000|2020-10-22 10:45:00|1917.64|1917.14|1917.64|1917.14|1918.15|1917.55|1917.24|1916.64|566
1603363800000|2020-10-22 10:50:00|1917.65|1917.15|1917.21|1916.71|1917.77|1917.24|1917.16|1916.58|448
1603364100000|2020-10-22 10:55:00|1917.22|1916.72|1917.32|1916.82|1917.88|1917.22|1917.11|1916.58|408
1603364400000|2020-10-22 11:00:00|1917.33|1916.83|1916.66|1916.16|1917.64|1916.97|1916.48|1915.84|678
1603364700000|2020-10-22 11:05:00|1916.65|1916.15|1916.13|1915.63|1917.26|1916.67|1916.02|1915.32|527
1603365000000|2020-10-22 11:10:00|1916.14|1915.64|1915.84|1915.34|1916.43|1915.93|1915.74|1915.11|564
1603365300000|2020-10-22 11:15:00|1915.85|1915.35|1916.64|1916.14|1916.64|1916.14|1915.68|1915.12|595
1603365600000|2020-10-22 11:20:00|1916.59|1916.09|1916.24|1915.74|1916.7|1916.12|1916.02|1915.45|515
1603365900000|2020-10-22 11:25:00|1916.36|1915.56|1915.81|1915.31|1916.39|1915.85|1915.7|1915.13|567
1603366200000|2020-10-22 11:30:00|1915.93|1915.13|1914.25|1913.75|1916.17|1915.5|1913.63|1913.04|1029
1603366500000|2020-10-22 11:35:00|1914.23|1913.73|1915.14|1914.64|1915.44|1914.94|1913.89|1913.38|1180
1603366800000|2020-10-22 11:40:00|1915.13|1914.63|1915.42|1914.92|1915.78|1915.08|1914.88|1914.38|914
1603367100000|2020-10-22 11:45:00|1915.43|1914.93|1915.06|1914.56|1915.77|1915.2|1914.55|1914.05|794
1603367400000|2020-10-22 11:50:00|1915.04|1914.54|1915.33|1914.83|1915.58|1914.97|1914.63|1913.96|694
1603367700000|2020-10-22 11:55:00|1915.37|1914.87|1914.51|1914.01|1915.44|1914.9|1914.31|1913.67|680
1603368000000|2020-10-22 12:00:00|1914.53|1914.03|1914.39|1913.89|1915.29|1914.66|1913.94|1913.41|869
1603368300000|2020-10-22 12:05:00|1914.32|1913.82|1911.94|1911.44|1914.55|1913.96|1911.35|1910.57|1171
1603368600000|2020-10-22 12:10:00|1911.95|1911.45|1905.49|1904.69|1911.96|1911.46|1905.03|1904.23|1600
1603368900000|2020-10-22 12:15:00|1905.46|1904.66|1906.87|1906.37|1908.33|1907.7|1904.79|1904.11|1756
1603369200000|2020-10-22 12:20:00|1907.09|1906.59|1907.47|1906.67|1907.52|1906.87|1905.15|1904.61|1631
1603369500000|2020-10-22 12:25:00|1907.46|1906.66|1906.47|1905.67|1907.46|1906.66|1905.77|1905.08|1337
1603369800000|2020-10-22 12:30:00|1906.4|1905.6|1906.07|1905.27|1906.6|1905.92|1902.87|1902.07|1924
1603370100000|2020-10-22 12:35:00|1906.08|1905.28|1906.69|1906.19|1907.23|1906.59|1904.23|1903.6|1559
1603370400000|2020-10-22 12:40:00|1906.6|1906.1|1907.24|1906.44|1908.07|1907.42|1905.79|1905.22|1416
1603370700000|2020-10-22 12:45:00|1907.09|1906.59|1905.84|1905.34|1907.09|1906.59|1905.47|1904.8|1204
1603371000000|2020-10-22 12:50:00|1905.85|1905.35|1907.16|1906.66|1908.84|1908.11|1905.21|1904.66|1273
1603371300000|2020-10-22 12:55:00|1907.17|1906.67|1906.06|1905.56|1907.43|1906.79|1905.09|1904.56|1162
1603371600000|2020-10-22 13:00:00|1906.08|1905.58|1906.82|1906.02|1907.84|1907.14|1904.83|1904.2|1577
1603371900000|2020-10-22 13:05:00|1906.78|1905.98|1907.33|1906.83|1907.88|1907.34|1906.16|1905.55|1291
1603372200000|2020-10-22 13:10:00|1907.38|1906.88|1905.5|1905|1908.47|1907.78|1905.36|1904.86|1290
1603372500000|2020-10-22 13:15:00|1905.49|1904.99|1906.74|1905.94|1907.06|1906.45|1903.94|1903.33|1518
1603372800000|2020-10-22 13:20:00|1906.75|1905.95|1906.16|1905.66|1907.41|1906.74|1905.24|1904.74|1147
1603373100000|2020-10-22 13:25:00|1906.17|1905.67|1906.23|1905.73|1906.79|1906.21|1905.42|1904.92|1064
1603373400000|2020-10-22 13:30:00|1906.24|1905.74|1905.98|1905.48|1907.8|1907.22|1904.97|1904.47|1481
1603373700000|2020-10-22 13:35:00|1906.04|1905.54|1904.97|1904.47|1907.19|1906.52|1904.67|1904.17|1396
1603374000000|2020-10-22 13:40:00|1904.96|1904.46|1904.13|1903.63|1905.84|1905.2|1904.01|1903.46|1404
1603374300000|2020-10-22 13:45:00|1904.03|1903.53|1904.95|1904.45|1905.98|1905.42|1903.14|1902.62|1504
1603374600000|2020-10-22 13:50:00|1904.99|1904.49|1904.62|1904.12|1905.03|1904.49|1903.34|1902.79|1391
1603374900000|2020-10-22 13:55:00|1904.51|1904.01|1902.22|1901.42|1904.71|1904.15|1901.21|1900.59|1617
1603375200000|2020-10-22 14:00:00|1902.2|1901.4|1901.9|1901.4|1902.27|1901.54|1900.23|1899.59|1797
1603375500000|2020-10-22 14:05:00|1901.93|1901.43|1901.83|1901.33|1903.77|1903.21|1901.33|1900.83|1518
1603375800000|2020-10-22 14:10:00|1901.91|1901.41|1903.12|1902.62|1903.52|1902.97|1901.27|1900.62|1572
1603376100000|2020-10-22 14:15:00|1903.14|1902.64|1902.49|1901.99|1904.12|1903.52|1902.37|1901.76|1474
1603376400000|2020-10-22 14:20:00|1902.48|1901.98|1897|1896.5|1902.5|1902|1894.94|1894.44|1753
1603376700000|2020-10-22 14:25:00|1897.04|1896.54|1897.2|1896.7|1898|1897.4|1896.31|1895.74|1626
1603377000000|2020-10-22 14:30:00|1897.09|1896.59|1897.34|1896.84|1897.9|1897.4|1896.04|1895.44|1591
1603377300000|2020-10-22 14:35:00|1897.35|1896.85|1897.74|1897.24|1898.44|1897.94|1895.23|1894.73|1677
1603377600000|2020-10-22 14:40:00|1897.75|1897.25|1895.88|1895.38|1898.52|1897.97|1895.17|1894.37|1839
1603377900000|2020-10-22 14:45:00|1895.87|1895.37|1896.62|1896.12|1897.36|1896.82|1895.02|1894.37|1655
1603378200000|2020-10-22 14:50:00|1896.65|1896.15|1900.21|1899.41|1900.71|1900.15|1895.91|1895.27|1827
1603378500000|2020-10-22 14:55:00|1900.02|1899.52|1899.42|1898.92|1900.83|1900.21|1898.34|1897.73|1581
1603378800000|2020-10-22 15:00:00|1899.43|1898.93|1900.17|1899.67|1901.04|1900.4|1898.52|1898.02|1513
1603379100000|2020-10-22 15:05:00|1900.13|1899.63|1899.16|1898.66|1900.68|1900.09|1898.7|1898.18|1235
1603379400000|2020-10-22 15:10:00|1899.17|1898.67|1900.16|1899.66|1900.23|1899.73|1897.93|1897.23|1396
1603379700000|2020-10-22 15:15:00|1900.1|1899.6|1898.58|1898.08|1900.1|1899.6|1897.69|1897.11|1489
1603380000000|2020-10-22 15:20:00|1898.68|1898.18|1900.8|1900.3|1901.19|1900.57|1897.95|1897.31|1492
1603380300000|2020-10-22 15:25:00|1900.81|1900.31|1901.15|1900.65|1902.89|1902.33|1900.24|1899.74|1488
1603380600000|2020-10-22 15:30:00|1901.17|1900.67|1902.19|1901.69|1902.48|1901.98|1901.04|1900.43|1194
1603380900000|2020-10-22 15:35:00|1902.18|1901.68|1901.28|1900.78|1902.77|1902.2|1901.07|1900.49|1270
1603381200000|2020-10-22 15:40:00|1901.38|1900.58|1902.21|1901.71|1903.16|1902.59|1900.83|1900.22|1217
1603381500000|2020-10-22 15:45:00|1902.2|1901.7|1902.1|1901.6|1902.42|1901.84|1901.84|1901.2|1098
1603381800000|2020-10-22 15:50:00|1902.07|1901.57|1900.72|1900.22|1903.05|1902.41|1900.52|1899.96|1197
1603382100000|2020-10-22 15:55:00|1900.75|1900.25|1900.64|1900.14|1901.56|1900.96|1899.91|1899.26|1209
1603382400000|2020-10-22 16:00:00|1900.63|1900.13|1901.05|1900.55|1901.81|1901.18|1900.43|1899.78|1092
1603382700000|2020-10-22 16:05:00|1901.03|1900.53|1902.58|1902.08|1902.73|1902.23|1900.95|1900.32|1046
1603383000000|2020-10-22 16:10:00|1902.57|1902.07|1901.54|1901.04|1902.66|1902.14|1901.1|1900.6|903
1603383300000|2020-10-22 16:15:00|1901.5|1901|1902.64|1902.14|1902.85|1902.28|1901.3|1900.73|915
1603383600000|2020-10-22 16:20:00|1902.63|1902.13|1901.8|1901|1902.81|1902.21|1901.3|1900.7|813
1603383900000|2020-10-22 16:25:00|1901.81|1901.01|1902.32|1901.82|1902.73|1902.11|1901.57|1900.97|737
1603384200000|2020-10-22 16:30:00|1902.31|1901.81|1901.72|1901.22|1902.64|1902.14|1901.17|1900.55|796
1603384500000|2020-10-22 16:35:00|1901.7|1901.2|1901.33|1900.83|1901.94|1901.31|1901.06|1900.41|757
1603384800000|2020-10-22 16:40:00|1901.29|1900.79|1901.42|1900.92|1901.63|1901.03|1899.68|1899.17|994
1603385100000|2020-10-22 16:45:00|1901.57|1900.77|1901.61|1900.81|1901.77|1901.18|1900.77|1900.1|812
1603385400000|2020-10-22 16:50:00|1901.62|1900.82|1901.28|1900.78|1901.71|1901.07|1901.01|1900.35|791
1603385700000|2020-10-22 16:55:00|1901.24|1900.74|1901.03|1900.23|1901.61|1901.06|1900.87|1900.23|718
1603386000000|2020-10-22 17:00:00|1901.02|1900.22|1900.47|1899.67|1901.45|1900.79|1900.19|1899.55|809
1603386300000|2020-10-22 17:05:00|1900.33|1899.83|1901.37|1900.87|1901.59|1900.94|1900.32|1899.82|795
1603386600000|2020-10-22 17:10:00|1901.52|1900.72|1901.46|1900.96|1901.82|1901.25|1900.34|1899.76|907
1603386900000|2020-10-22 17:15:00|1901.47|1900.97|1900.4|1899.6|1901.59|1901.09|1900.18|1899.56|848
1603387200000|2020-10-22 17:20:00|1900.41|1899.61|1901.44|1900.94|1902.36|1901.72|1900.26|1899.57|907
1603387500000|2020-10-22 17:25:00|1901.42|1900.92|1903.42|1902.92|1903.63|1902.99|1901.29|1900.69|954
1603387800000|2020-10-22 17:30:00|1903.47|1902.97|1903.16|1902.66|1903.77|1903.27|1903|1902.35|799
1603388100000|2020-10-22 17:35:00|1903.17|1902.67|1903.33|1902.53|1903.79|1903.29|1902.84|1902.19|701
1603388400000|2020-10-22 17:40:00|1903.34|1902.54|1903.85|1903.05|1904.03|1903.38|1903.15|1902.45|775
1603388700000|2020-10-22 17:45:00|1903.76|1903.26|1903.87|1903.37|1904.11|1903.49|1903.42|1902.78|749
1603389000000|2020-10-22 17:50:00|1903.88|1903.38|1904.18|1903.68|1904.41|1903.82|1903.56|1902.98|762
1603389300000|2020-10-22 17:55:00|1904.22|1903.72|1903.98|1903.48|1906.1|1905.31|1903.87|1903.31|876
1603389600000|2020-10-22 18:00:00|1904.12|1903.32|1904.14|1903.64|1904.62|1904.01|1903.97|1903.32|900
1603389900000|2020-10-22 18:05:00|1904.13|1903.63|1903.66|1903.16|1904.42|1903.83|1903.53|1902.93|704
1603390200000|2020-10-22 18:10:00|1903.69|1903.19|1903.88|1903.38|1904.14|1903.49|1903.52|1902.88|564
1603390500000|2020-10-22 18:15:00|1903.87|1903.37|1904.27|1903.77|1904.99|1904.38|1903.81|1903.15|721
1603390800000|2020-10-22 18:20:00|1904.42|1903.62|1904.58|1903.78|1904.7|1904.12|1904.19|1903.56|595
1603391100000|2020-10-22 18:25:00|1904.59|1903.79|1903.71|1903.21|1904.63|1903.97|1903.6|1902.93|736
1603391400000|2020-10-22 18:30:00|1903.67|1903.17|1904.12|1903.62|1904.43|1903.83|1903.56|1903.02|545
1603391700000|2020-10-22 18:35:00|1904.18|1903.68|1904.62|1903.82|1904.93|1904.42|1904.18|1903.61|450
1603392000000|2020-10-22 18:40:00|1904.61|1903.81|1904.14|1903.64|1904.68|1904.03|1904.03|1903.4|592
1603392300000|2020-10-22 18:45:00|1904.23|1903.43|1904.48|1903.98|1904.79|1904.27|1904.07|1903.43|561
1603392600000|2020-10-22 18:50:00|1904.5|1904|1904.45|1903.95|1904.77|1904.24|1904.27|1903.75|525
1603392900000|2020-10-22 18:55:00|1904.44|1903.94|1904.51|1904.01|1905.05|1904.45|1904.39|1903.8|490
1603393200000|2020-10-22 19:00:00|1904.54|1904.04|1904.89|1904.39|1905.33|1904.73|1904.35|1903.81|469
1603393500000|2020-10-22 19:05:00|1904.91|1904.41|1903.89|1903.39|1905.05|1904.43|1903.89|1903.26|455
1603393800000|2020-10-22 19:10:00|1903.9|1903.4|1903.05|1902.55|1904.15|1903.5|1903.02|1902.35|632
1603394100000|2020-10-22 19:15:00|1903.04|1902.54|1903.35|1902.55|1903.44|1902.81|1902.91|1902.32|572
1603394400000|2020-10-22 19:20:00|1903.37|1902.57|1903.36|1902.86|1903.52|1902.94|1903.18|1902.55|456
1603394700000|2020-10-22 19:25:00|1903.37|1902.87|1904.48|1903.98|1904.8|1904.22|1903.27|1902.62|543
1603395000000|2020-10-22 19:30:00|1904.52|1904.02|1904.98|1904.48|1905.45|1904.8|1904.4|1903.78|628
1603395300000|2020-10-22 19:35:00|1905.13|1904.33|1904.96|1904.46|1905.6|1904.95|1904.9|1904.26|483
1603395600000|2020-10-22 19:40:00|1904.95|1904.45|1904.67|1904.17|1905.5|1904.88|1904.61|1904.03|539
1603395900000|2020-10-22 19:45:00|1904.89|1904.09|1905.22|1904.42|1905.49|1904.87|1904.56|1903.94|593
1603396200000|2020-10-22 19:50:00|1905.24|1904.44|1905.19|1904.69|1905.88|1905.08|1904.04|1903.4|628
1603396500000|2020-10-22 19:55:00|1905.43|1904.63|1905.53|1905.03|1905.96|1905.26|1904.66|1903.86|901
1603396800000|2020-10-22 20:00:00|1905.69|1905.19|1905.79|1904.99|1905.85|1905.19|1904.9|1904.17|464
1603397100000|2020-10-22 20:05:00|1905.8|1905|1905.17|1904.37|1905.8|1905|1904.53|1903.84|352
1603397400000|2020-10-22 20:10:00|1905.15|1904.35|1904.95|1904.15|1905.95|1905.22|1904.63|1903.99|528
1603397700000|2020-10-22 20:15:00|1904.93|1904.13|1904.79|1903.99|1905.51|1904.73|1904.65|1903.85|635
1603398000000|2020-10-22 20:20:00|1904.8|1904|1904.81|1904.01|1905.47|1904.67|1904.57|1903.77|412
1603398300000|2020-10-22 20:25:00|1904.85|1904.05|1905.07|1904.27|1905.29|1904.61|1904.66|1903.86|269
1603398600000|2020-10-22 20:30:00|1905.06|1904.26|1904.86|1904.06|1905.3|1904.5|1904.8|1904|229
1603398900000|2020-10-22 20:35:00|1904.85|1904.05|1904.7|1903.9|1905.08|1904.28|1904.52|1903.87|173
1603399200000|2020-10-22 20:40:00|1904.73|1903.93|1904.2|1903.4|1904.84|1904.04|1904.13|1903.33|231
1603399500000|2020-10-22 20:45:00|1904.25|1903.45|1904.92|1904.12|1905.02|1904.22|1904.16|1903.42|333
1603399800000|2020-10-22 20:50:00|1904.9|1904.1|1904.34|1903.54|1905.16|1904.36|1904.13|1903.48|240
1603400100000|2020-10-22 20:55:00|1904.35|1903.55|1904.59|1903.79|1904.86|1904.06|1904.17|1903.37|314
1603404000000|2020-10-22 22:00:00|1904.85|1904.05|1905.67|1904.87|1906.43|1905.63|1904.83|1904.03|481
1603404300000|2020-10-22 22:05:00|1905.52|1904.72|1905.82|1905.02|1906.3|1905.26|1905.47|1904.3|270
1603404600000|2020-10-22 22:10:00|1905.83|1905.03|1905.52|1904.72|1905.87|1905.07|1905.33|1904.53|251
1603404900000|2020-10-22 22:15:00|1905.65|1904.85|1906.14|1905.34|1906.45|1905.65|1905.49|1904.69|320
1603405200000|2020-10-22 22:20:00|1906.18|1905.38|1905.78|1904.98|1906.24|1905.44|1905.32|1904.52|342
1603405500000|2020-10-22 22:25:00|1905.87|1905.07|1905.96|1905.16|1906.14|1905.39|1905.6|1904.8|336
1603405800000|2020-10-22 22:30:00|1905.95|1905.15|1906.23|1905.43|1906.28|1905.55|1905.68|1904.99|293
1603406100000|2020-10-22 22:35:00|1906.22|1905.42|1906.91|1906.11|1907.13|1906.4|1905.9|1905.27|374
1603406400000|2020-10-22 22:40:00|1906.89|1906.09|1907.02|1906.22|1907.14|1906.43|1906.65|1906.01|421
1603406700000|2020-10-22 22:45:00|1907|1906.2|1907.21|1906.41|1907.27|1906.5|1906.42|1905.79|461
1603407000000|2020-10-22 22:50:00|1907.2|1906.4|1907.51|1906.71|1907.98|1907.18|1906.84|1906.21|557
1603407300000|2020-10-22 22:55:00|1907.49|1906.69|1906.93|1906.13|1907.63|1906.93|1906.78|1906.13|382
1603407600000|2020-10-22 23:00:00|1906.76|1906.26|1906.27|1905.47|1906.97|1906.33|1906.08|1905.41|324
1603407900000|2020-10-22 23:05:00|1906.26|1905.46|1905.82|1905.02|1906.32|1905.63|1905.63|1905|316
1603408200000|2020-10-22 23:10:00|1905.68|1905.18|1905.81|1905.01|1906.08|1905.42|1905.32|1904.64|580
1603408500000|2020-10-22 23:15:00|1905.87|1905.07|1905.7|1904.9|1906.02|1905.37|1905.63|1904.83|324
1603408800000|2020-10-22 23:20:00|1905.71|1904.91|1905.88|1905.08|1905.98|1905.18|1905.68|1904.88|209
1603409100000|2020-10-22 23:25:00|1905.89|1905.09|1906.14|1905.34|1906.39|1905.67|1905.65|1904.85|283
1603409400000|2020-10-22 23:30:00|1906.12|1905.32|1906.3|1905.5|1906.4|1905.6|1905.86|1905.2|312
1603409700000|2020-10-22 23:35:00|1906.27|1905.47|1906.28|1905.48|1906.43|1905.63|1905.76|1905.11|303
1603410000000|2020-10-22 23:40:00|1906.24|1905.44|1906.16|1905.36|1906.7|1906.07|1905.89|1905.27|482
1603410300000|2020-10-22 23:45:00|1906.03|1905.53|1905.57|1904.77|1906.26|1905.53|1904.94|1904.3|668
1603410600000|2020-10-22 23:50:00|1905.58|1904.78|1905.52|1904.72|1905.92|1905.22|1905.19|1904.56|293
1603410900000|2020-10-22 23:55:00|1905.53|1904.73|1905.5|1904.7|1905.69|1905.08|1905.07|1904.4|374
1603411200000|2020-10-23 00:00:00|1905.45|1904.65|1904.33|1903.83|1905.54|1904.76|1903.91|1903.28|769
1603411500000|2020-10-23 00:05:00|1904.32|1903.82|1904.14|1903.64|1905.07|1904.43|1903.84|1903.21|812
1603411800000|2020-10-23 00:10:00|1904.08|1903.58|1904.23|1903.43|1904.35|1903.63|1903.54|1902.96|569
1603412100000|2020-10-23 00:15:00|1904.3|1903.5|1904.07|1903.27|1904.67|1904.02|1903.64|1903.02|617
1603412400000|2020-10-23 00:20:00|1904.11|1903.31|1903.66|1902.86|1904.41|1903.85|1903.43|1902.72|468
1603412700000|2020-10-23 00:25:00|1903.68|1902.88|1904.53|1903.73|1904.74|1904|1903.44|1902.82|486
1603413000000|2020-10-23 00:30:00|1904.56|1903.76|1903.74|1903.24|1904.56|1903.76|1903.49|1902.88|635
1603413300000|2020-10-23 00:35:00|1903.89|1903.09|1902.39|1901.59|1903.91|1903.23|1902.15|1901.5|661
1603413600000|2020-10-23 00:40:00|1902.38|1901.58|1902.86|1902.36|1903.23|1902.61|1901.68|1901.04|681
1603413900000|2020-10-23 00:45:00|1902.87|1902.37|1903.82|1903.02|1903.87|1903.22|1902.51|1901.88|729
1603414200000|2020-10-23 00:50:00|1903.68|1903.18|1904.79|1904.29|1905.31|1904.81|1903.67|1903.04|695
1603414500000|2020-10-23 00:55:00|1904.94|1904.44|1903.64|1902.84|1904.97|1904.47|1903.29|1902.68|897
1603414800000|2020-10-23 01:00:00|1903.48|1902.98|1902.8|1902.3|1905.33|1904.53|1902.78|1902.21|1004
1603415100000|2020-10-23 01:05:00|1902.84|1902.34|1903|1902.2|1903.14|1902.5|1902.07|1901.48|843
1603415400000|2020-10-23 01:10:00|1903.03|1902.23|1903.21|1902.41|1903.5|1902.89|1902.35|1901.76|645
1603415700000|2020-10-23 01:15:00|1903.05|1902.55|1904.26|1903.76|1904.65|1904.1|1902.75|1902.11|698
1603416000000|2020-10-23 01:20:00|1904.27|1903.77|1903.65|1903.15|1904.43|1903.79|1903.56|1902.96|638
1603416300000|2020-10-23 01:25:00|1903.64|1903.14|1904.32|1903.82|1904.88|1904.38|1903.6|1903.01|704
1603416600000|2020-10-23 01:30:00|1904.31|1903.81|1903.46|1902.96|1904.48|1903.98|1903.38|1902.65|703
1603416900000|2020-10-23 01:35:00|1903.48|1902.98|1903.63|1903.13|1904.56|1903.94|1903.15|1902.58|691
1603417200000|2020-10-23 01:40:00|1903.65|1903.15|1903.53|1903.03|1904.07|1903.44|1903.4|1902.72|645
1603417500000|2020-10-23 01:45:00|1903.52|1903.02|1902.79|1902.29|1903.67|1903.06|1902.7|1902.06|748
1603417800000|2020-10-23 01:50:00|1902.78|1902.28|1903.62|1902.82|1903.71|1903.12|1901.95|1901.31|840
1603418100000|2020-10-23 01:55:00|1903.45|1902.95|1904.68|1904.18|1905.04|1904.48|1903.45|1902.95|754
1603418400000|2020-10-23 02:00:00|1904.62|1904.12|1905.26|1904.76|1905.43|1904.82|1904.55|1904.03|721
1603418700000|2020-10-23 02:05:00|1905.29|1904.79|1905.26|1904.76|1906.07|1905.47|1905.1|1904.51|751
1603419000000|2020-10-23 02:10:00|1905.25|1904.75|1905.62|1905.12|1905.81|1905.23|1904.68|1904.08|734
1603419300000|2020-10-23 02:15:00|1905.63|1905.13|1905.82|1905.02|1906.13|1905.49|1904.99|1904.43|658
1603419600000|2020-10-23 02:20:00|1905.63|1905.13|1906.01|1905.51|1906.12|1905.57|1905.62|1904.92|398
1603419900000|2020-10-23 02:25:00|1906.16|1905.36|1906.33|1905.53|1906.43|1905.77|1905.8|1905.13|515
1603420200000|2020-10-23 02:30:00|1906.14|1905.64|1905.69|1905.19|1906.8|1906.18|1905.67|1905.06|605
1603420500000|2020-10-23 02:35:00|1905.7|1905.2|1905.57|1905.07|1906.62|1906.01|1905.33|1904.76|813
1603420800000|2020-10-23 02:40:00|1905.6|1905.1|1906.24|1905.44|1906.64|1906.14|1905.46|1904.89|990
1603421100000|2020-10-23 02:45:00|1906.23|1905.43|1906.96|1906.46|1907.42|1906.83|1905.96|1905.34|761
1603421400000|2020-10-23 02:50:00|1906.93|1906.43|1906.94|1906.44|1907.53|1906.88|1906.73|1906.1|549
1603421700000|2020-10-23 02:55:00|1906.92|1906.42|1907.15|1906.65|1907.37|1906.73|1906.49|1905.95|472
1603422000000|2020-10-23 03:00:00|1907.16|1906.66|1907.74|1906.94|1907.84|1907.2|1907.09|1906.44|625
1603422300000|2020-10-23 03:05:00|1907.66|1907.16|1907.26|1906.46|1908.21|1907.61|1907.07|1906.45|578
1603422600000|2020-10-23 03:10:00|1907.11|1906.61|1906.79|1906.29|1907.34|1906.69|1906.73|1906.13|476
1603422900000|2020-10-23 03:15:00|1906.81|1906.31|1906.41|1905.91|1907.05|1906.4|1906.26|1905.64|547
1603423200000|2020-10-23 03:20:00|1906.45|1905.95|1906.31|1905.51|1906.81|1906.22|1906.14|1905.5|505
1603423500000|2020-10-23 03:25:00|1906.14|1905.64|1905.81|1905.31|1906.35|1905.73|1905.74|1905.09|484
1603423800000|2020-10-23 03:30:00|1905.76|1905.26|1906.1|1905.3|1906.3|1905.64|1905.61|1905.05|482
1603424100000|2020-10-23 03:35:00|1906.12|1905.32|1906.41|1905.61|1906.57|1905.88|1905.62|1904.99|515
1603424400000|2020-10-23 03:40:00|1906.42|1905.62|1906.04|1905.24|1906.43|1905.64|1905.69|1905.09|323
1603424700000|2020-10-23 03:45:00|1906.05|1905.25|1905.74|1905.24|1906.06|1905.41|1905.57|1905.02|367
1603425000000|2020-10-23 03:50:00|1905.76|1905.26|1906.12|1905.62|1906.52|1905.96|1905.7|1905.11|321
1603425300000|2020-10-23 03:55:00|1906.11|1905.61|1906.67|1906.17|1907.04|1906.44|1906.04|1905.45|304
1603425600000|2020-10-23 04:00:00|1906.68|1906.18|1906.78|1906.28|1907.1|1906.47|1906.68|1906.06|316
1603425900000|2020-10-23 04:05:00|1906.76|1906.26|1906.81|1906.31|1907.27|1906.62|1906.39|1905.84|416
1603426200000|2020-10-23 04:10:00|1906.96|1906.16|1906.78|1906.28|1906.99|1906.35|1906.57|1905.95|281
1603426500000|2020-10-23 04:15:00|1906.74|1906.24|1905.82|1905.32|1906.91|1906.29|1905.63|1905.01|365
1603426800000|2020-10-23 04:20:00|1905.83|1905.33|1905.72|1905.22|1906.31|1905.68|1905.71|1905.11|308
1603427100000|2020-10-23 04:25:00|1905.87|1905.07|1905.38|1904.58|1906.14|1905.49|1905.2|1904.58|389
1603427400000|2020-10-23 04:30:00|1905.42|1904.62|1905.22|1904.72|1905.55|1904.95|1904.95|1904.28|423
1603427700000|2020-10-23 04:35:00|1905.37|1904.57|1905.15|1904.65|1905.39|1904.74|1904.73|1904.19|467
1603428000000|2020-10-23 04:40:00|1905.29|1904.49|1905.19|1904.69|1905.31|1904.7|1904.7|1904.11|378
1603428300000|2020-10-23 04:45:00|1905.18|1904.68|1905.62|1905.12|1906.04|1905.39|1905.12|1904.51|361
1603428600000|2020-10-23 04:50:00|1905.61|1905.11|1906.16|1905.36|1906.23|1905.63|1905.53|1904.89|391
1603428900000|2020-10-23 04:55:00|1906.2|1905.4|1906.1|1905.6|1906.35|1905.69|1905.93|1905.25|322
1603429200000|2020-10-23 05:00:00|1906.17|1905.67|1906.29|1905.79|1906.74|1906.14|1906.17|1905.56|316
1603429500000|2020-10-23 05:05:00|1906.28|1905.78|1906.3|1905.8|1906.59|1905.95|1906.16|1905.51|226
1603429800000|2020-10-23 05:10:00|1906.28|1905.78|1906.1|1905.6|1906.28|1905.78|1905.67|1905.17|392
1603430100000|2020-10-23 05:15:00|1906.11|1905.61|1905.45|1904.95|1906.15|1905.65|1905.4|1904.81|331
1603430400000|2020-10-23 05:20:00|1905.47|1904.97|1905.84|1905.34|1906.05|1905.45|1905.36|1904.71|377
1603430700000|2020-10-23 05:25:00|1905.83|1905.33|1906.17|1905.37|1906.27|1905.67|1905.65|1904.97|334
1603431000000|2020-10-23 05:30:00|1906.03|1905.53|1906.32|1905.52|1906.71|1906.1|1905.83|1905.19|626
1603431300000|2020-10-23 05:35:00|1906.31|1905.51|1905.88|1905.38|1906.63|1905.98|1905.8|1905.13|437
1603431600000|2020-10-23 05:40:00|1905.87|1905.37|1906.32|1905.82|1906.51|1905.92|1905.78|1905.16|482
1603431900000|2020-10-23 05:45:00|1906.3|1905.8|1906.26|1905.46|1906.44|1905.81|1905.96|1905.34|460
1603432200000|2020-10-23 05:50:00|1906.13|1905.63|1905.25|1904.45|1906.32|1905.66|1904.79|1904.26|672
1603432500000|2020-10-23 05:55:00|1905.26|1904.46|1905.13|1904.63|1905.92|1905.29|1904.95|1904.34|612
1603432800000|2020-10-23 06:00:00|1905.21|1904.71|1905.8|1905|1905.95|1905.24|1904.03|1903.28|1073
1603433100000|2020-10-23 06:05:00|1905.81|1905.01|1904.87|1904.07|1906.17|1905.46|1904.53|1903.88|846
1603433400000|2020-10-23 06:10:00|1904.76|1904.26|1903.35|1902.55|1905.04|1904.42|1903.04|1902.42|1084
1603433700000|2020-10-23 06:15:00|1903.49|1902.69|1904.15|1903.35|1904.49|1903.82|1903.39|1902.69|832
1603434000000|2020-10-23 06:20:00|1904.16|1903.36|1903.51|1903.01|1904.64|1903.99|1903.47|1902.83|773
1603434300000|2020-10-23 06:25:00|1903.53|1903.03|1903.89|1903.39|1904.23|1903.59|1903.48|1902.83|611
1603434600000|2020-10-23 06:30:00|1903.9|1903.4|1905.24|1904.74|1905.56|1905.05|1903.19|1902.59|951
1603434900000|2020-10-23 06:35:00|1905.25|1904.75|1905.04|1904.54|1905.69|1905.06|1904.95|1904.3|650
1603435200000|2020-10-23 06:40:00|1905.07|1904.57|1904.82|1904.32|1905.57|1904.97|1904.72|1904.11|748
1603435500000|2020-10-23 06:45:00|1904.8|1904.3|1904.83|1904.33|1905.26|1904.64|1904.58|1904.08|729
1603435800000|2020-10-23 06:50:00|1904.98|1904.18|1906.69|1906.19|1907.18|1906.53|1904.82|1904.18|870
1603436100000|2020-10-23 06:55:00|1906.71|1906.21|1906.83|1906.33|1907.06|1906.44|1906.39|1905.82|811
1603436400000|2020-10-23 07:00:00|1906.81|1906.31|1907.54|1907.04|1908.06|1907.36|1906.67|1906.07|1087
1603436700000|2020-10-23 07:05:00|1907.55|1907.05|1906.82|1906.32|1907.75|1907.25|1906.74|1906.08|864
1603437000000|2020-10-23 07:10:00|1906.95|1906.15|1906.74|1906.24|1907.47|1906.82|1906.19|1905.59|947
1603437300000|2020-10-23 07:15:00|1906.73|1906.23|1906.34|1905.84|1907.25|1906.68|1906.19|1905.61|825
1603437600000|2020-10-23 07:20:00|1906.4|1905.9|1906.9|1906.4|1907.49|1906.99|1906.3|1905.65|790
1603437900000|2020-10-23 07:25:00|1906.91|1906.41|1906.91|1906.41|1907.66|1907.16|1906.87|1906.37|617
1603438200000|2020-10-23 07:30:00|1906.94|1906.44|1907.28|1906.78|1907.6|1906.99|1906.9|1906.28|953
1603438500000|2020-10-23 07:35:00|1907.27|1906.77|1908.33|1907.53|1908.53|1907.85|1906.1|1905.38|1010
1603438800000|2020-10-23 07:40:00|1908.29|1907.49|1908.61|1908.11|1909.81|1909.15|1907.65|1907.09|1264
1603439100000|2020-10-23 07:45:00|1908.63|1908.13|1908.62|1908.12|1909.4|1908.81|1908.34|1907.82|804
1603439400000|2020-10-23 07:50:00|1908.63|1908.13|1908.7|1908.2|1909.36|1908.8|1908.15|1907.64|968
1603439700000|2020-10-23 07:55:00|1908.69|1908.19|1909.13|1908.63|1909.27|1908.77|1908.6|1907.95|634
1603440000000|2020-10-23 08:00:00|1909.15|1908.65|1909.35|1908.85|1909.53|1909.01|1908.82|1908.21|928
1603440300000|2020-10-23 08:05:00|1909.34|1908.84|1908.73|1908.23|1909.66|1909.06|1908.68|1908.05|734
1603440600000|2020-10-23 08:10:00|1908.9|1908.1|1909.63|1909.13|1909.94|1909.31|1907.98|1907.37|1079
1603440900000|2020-10-23 08:15:00|1909.67|1909.17|1910.11|1909.61|1911.07|1910.44|1909.31|1908.69|960
1603441200000|2020-10-23 08:20:00|1910.14|1909.64|1910|1909.5|1910.58|1909.95|1909.74|1909.22|739
1603441500000|2020-10-23 08:25:00|1910.01|1909.51|1911.29|1910.49|1911.4|1910.67|1910.01|1909.51|812
1603441800000|2020-10-23 08:30:00|1911.3|1910.5|1911.34|1910.84|1911.62|1911.02|1910.53|1909.96|838
1603442100000|2020-10-23 08:35:00|1911.35|1910.85|1911.59|1911.09|1912.25|1911.66|1911.28|1910.72|731
1603442400000|2020-10-23 08:40:00|1911.56|1911.06|1912.15|1911.65|1912.67|1912.05|1911.22|1910.62|859
1603442700000|2020-10-23 08:45:00|1912.3|1911.5|1910.96|1910.46|1912.31|1911.67|1910.9|1910.3|678
1603443000000|2020-10-23 08:50:00|1910.97|1910.47|1911.34|1910.84|1911.76|1911.15|1910.82|1910.17|716
1603443300000|2020-10-23 08:55:00|1911.32|1910.82|1911.33|1910.83|1912.18|1911.53|1910.97|1910.34|717
1603443600000|2020-10-23 09:00:00|1911.3|1910.8|1911.15|1910.35|1911.93|1911.34|1910.7|1910.09|841
1603443900000|2020-10-23 09:05:00|1911.01|1910.51|1910.22|1909.72|1911.12|1910.57|1910.14|1909.55|693
1603444200000|2020-10-23 09:10:00|1910.2|1909.7|1910.36|1909.56|1910.6|1909.98|1909.86|1909.36|736
1603444500000|2020-10-23 09:15:00|1910.35|1909.55|1911.58|1910.78|1911.59|1910.98|1910.09|1909.49|834
1603444800000|2020-10-23 09:20:00|1911.59|1910.79|1911.03|1910.53|1911.82|1911.02|1910.99|1910.33|582
1603445100000|2020-10-23 09:25:00|1911.05|1910.55|1910.93|1910.43|1911.97|1911.37|1910.88|1910.38|793
1603445400000|2020-10-23 09:30:00|1910.91|1910.41|1911.48|1910.98|1911.67|1911.04|1910.85|1910.3|631
1603445700000|2020-10-23 09:35:00|1911.5|1911|1911.2|1910.7|1911.89|1911.29|1911.12|1910.53|715
1603446000000|2020-10-23 09:40:00|1911.19|1910.69|1910.43|1909.93|1911.39|1910.73|1910.43|1909.93|622
1603446300000|2020-10-23 09:45:00|1910.47|1909.97|1909.53|1909.03|1910.66|1910|1909.47|1908.83|758
1603446600000|2020-10-23 09:50:00|1909.54|1909.04|1910.07|1909.57|1910.46|1909.87|1909.44|1908.88|464
1603446900000|2020-10-23 09:55:00|1910.06|1909.56|1909.49|1908.99|1910.25|1909.61|1909.37|1908.73|598
1603447200000|2020-10-23 10:00:00|1909.48|1908.98|1909.57|1909.07|1909.91|1909.27|1909.39|1908.8|598
1603447500000|2020-10-23 10:05:00|1909.56|1909.06|1908.88|1908.38|1909.75|1909.12|1908.72|1908.22|627
1603447800000|2020-10-23 10:10:00|1908.87|1908.37|1909.53|1909.03|1909.94|1909.32|1908.72|1908.11|629
1603448100000|2020-10-23 10:15:00|1909.54|1909.04|1909.51|1908.71|1909.86|1909.21|1909.17|1908.56|576
1603448400000|2020-10-23 10:20:00|1909.5|1908.7|1909.88|1909.38|1910.61|1909.96|1909.18|1908.65|603
1603448700000|2020-10-23 10:25:00|1909.85|1909.35|1909.92|1909.42|1910.65|1910.03|1909.74|1909.2|520
1603449000000|2020-10-23 10:30:00|1909.94|1909.44|1910.44|1909.94|1910.62|1910.04|1909.94|1909.33|549
1603449300000|2020-10-23 10:35:00|1910.43|1909.93|1911.16|1910.36|1911.16|1910.6|1910.26|1909.76|462
1603449600000|2020-10-23 10:40:00|1911.02|1910.52|1911.1|1910.6|1911.48|1910.98|1910.85|1910.34|618
1603449900000|2020-10-23 10:45:00|1911.09|1910.59|1909.66|1909.16|1911.46|1910.82|1909.63|1909.13|598
1603450200000|2020-10-23 10:50:00|1909.67|1909.17|1910.18|1909.68|1910.28|1909.78|1909.67|1909.08|475
1603450500000|2020-10-23 10:55:00|1910.2|1909.7|1910.83|1910.33|1910.95|1910.36|1910.16|1909.66|530
1603450800000|2020-10-23 11:00:00|1910.84|1910.34|1910.18|1909.68|1911.17|1910.67|1910.08|1909.56|620
1603451100000|2020-10-23 11:05:00|1910.21|1909.71|1910.27|1909.77|1910.91|1910.28|1909.93|1909.38|615
1603451400000|2020-10-23 11:10:00|1910.26|1909.76|1912|1911.2|1912.14|1911.48|1909.86|1909.3|813
1603451700000|2020-10-23 11:15:00|1912.02|1911.22|1911.86|1911.36|1912.44|1911.79|1911.52|1910.9|865
1603452000000|2020-10-23 11:20:00|1911.83|1911.33|1911.56|1911.06|1912.12|1911.48|1911.21|1910.55|629
1603452300000|2020-10-23 11:25:00|1911.57|1911.07|1910.89|1910.39|1912.11|1911.47|1910.82|1910.19|591
1603452600000|2020-10-23 11:30:00|1910.88|1910.38|1912.21|1911.71|1912.26|1911.76|1910.87|1910.37|749
1603452900000|2020-10-23 11:35:00|1912.23|1911.73|1911.25|1910.75|1913.17|1912.66|1911.22|1910.72|863
1603453200000|2020-10-23 11:40:00|1911.27|1910.77|1911.91|1911.41|1911.94|1911.41|1911.16|1910.58|829
1603453500000|2020-10-23 11:45:00|1911.9|1911.4|1911.62|1911.12|1912.66|1912.16|1911.39|1910.86|851
1603453800000|2020-10-23 11:50:00|1911.6|1911.1|1911.44|1910.94|1911.68|1911.18|1910.82|1910.21|576
1603454100000|2020-10-23 11:55:00|1911.61|1910.81|1910.85|1910.35|1911.84|1911.34|1910.61|1910.11|738
1603454400000|2020-10-23 12:00:00|1910.83|1910.33|1911.62|1911.12|1911.96|1911.39|1910.83|1910.2|943
1603454700000|2020-10-23 12:05:00|1911.64|1911.14|1911.96|1911.46|1912.27|1911.77|1911.16|1910.56|749
1603455000000|2020-10-23 12:10:00|1911.97|1911.47|1912.94|1912.44|1913.54|1913.01|1911.83|1911.32|1154
1603455300000|2020-10-23 12:15:00|1912.95|1912.45|1913.28|1912.78|1913.5|1912.94|1912.79|1912.27|928
1603455600000|2020-10-23 12:20:00|1913.29|1912.79|1913.11|1912.61|1913.76|1913.26|1911.31|1910.79|1212
1603455900000|2020-10-23 12:25:00|1913.12|1912.62|1914.07|1913.57|1914.69|1914.06|1913.04|1912.45|1273
1603456200000|2020-10-23 12:30:00|1914.05|1913.55|1914.09|1913.59|1914.76|1914.11|1913.67|1913.17|1034
1603456500000|2020-10-23 12:35:00|1914.11|1913.61|1913.18|1912.68|1914.21|1913.71|1912.93|1912.39|1016
1603456800000|2020-10-23 12:40:00|1913.32|1912.52|1911.83|1911.33|1913.43|1912.84|1911.28|1910.78|1056
1603457100000|2020-10-23 12:45:00|1911.82|1911.32|1911.97|1911.47|1914.04|1913.4|1911.78|1911.17|1050
1603457400000|2020-10-23 12:50:00|1911.98|1911.48|1910.33|1909.83|1912.01|1911.5|1909.63|1909.02|1101
1603457700000|2020-10-23 12:55:00|1910.38|1909.88|1910.56|1910.06|1910.84|1910.34|1909.52|1909.01|999
1603458000000|2020-10-23 13:00:00|1910.55|1910.05|1911.06|1910.56|1912.06|1911.38|1910.3|1909.77|1121
1603458300000|2020-10-23 13:05:00|1911.08|1910.58|1910.5|1909.7|1911.91|1911.41|1909.9|1909.4|1092
1603458600000|2020-10-23 13:10:00|1910.35|1909.85|1910.06|1909.56|1911.2|1910.7|1909.67|1909.17|900
1603458900000|2020-10-23 13:15:00|1910.08|1909.58|1908.96|1908.46|1910.2|1909.61|1907.69|1907.16|1435
1603459200000|2020-10-23 13:20:00|1908.89|1908.39|1909.86|1909.36|1910.07|1909.57|1908.47|1907.91|924
1603459500000|2020-10-23 13:25:00|1909.85|1909.35|1908.59|1908.09|1910.24|1909.74|1907.99|1907.49|901
1603459800000|2020-10-23 13:30:00|1908.51|1908.01|1906.02|1905.52|1909.64|1909|1905.88|1905.28|1465
1603460100000|2020-10-23 13:35:00|1905.54|1905.04|1907.63|1906.83|1907.76|1907.17|1904.54|1904.04|1600
1603460400000|2020-10-23 13:40:00|1907.41|1906.91|1907.33|1906.53|1908.07|1907.47|1905.63|1904.96|1366
1603460700000|2020-10-23 13:45:00|1907.35|1906.55|1908.6|1908.1|1909.39|1908.81|1906.43|1905.89|1466
1603461000000|2020-10-23 13:50:00|1908.62|1908.12|1906.56|1906.06|1909.08|1908.49|1906.23|1905.6|1447
1603461300000|2020-10-23 13:55:00|1906.61|1906.11|1903.5|1903|1906.98|1906.37|1903.41|1902.82|1604
1603461600000|2020-10-23 14:00:00|1903.57|1903.07|1905.25|1904.75|1906.12|1905.54|1903.14|1902.6|1445
1603461900000|2020-10-23 14:05:00|1905.22|1904.72|1906.04|1905.54|1906.19|1905.59|1904.54|1903.99|1367
1603462200000|2020-10-23 14:10:00|1906.03|1905.53|1906.05|1905.55|1906.67|1906.15|1905.15|1904.51|1092
1603462500000|2020-10-23 14:15:00|1906.06|1905.56|1905.68|1905.18|1907.24|1906.74|1905.67|1905.17|1038
1603462800000|2020-10-23 14:20:00|1905.66|1905.16|1900.72|1899.92|1905.86|1905.36|1900.09|1899.59|1435
1603463100000|2020-10-23 14:25:00|1900.73|1899.93|1899.66|1899.16|1902.16|1901.62|1899.26|1898.76|1488
1603463400000|2020-10-23 14:30:00|1899.64|1899.14|1901.66|1901.16|1902.25|1901.75|1899.05|1898.44|1434
1603463700000|2020-10-23 14:35:00|1901.67|1901.17|1900.91|1900.41|1902.2|1901.7|1900.55|1899.94|1236
1603464000000|2020-10-23 14:40:00|1900.93|1900.43|1900|1899.5|1902.38|1901.78|1899.97|1899.47|1097
1603464300000|2020-10-23 14:45:00|1899.98|1899.48|1896.18|1895.38|1900.33|1899.79|1896.02|1895.32|1591
1603464600000|2020-10-23 14:50:00|1896.17|1895.37|1895.98|1895.48|1896.83|1896.33|1894.71|1894.14|1794
1603464900000|2020-10-23 14:55:00|1895.94|1895.44|1898.16|1897.66|1898.31|1897.8|1894.88|1894.38|1384
1603465200000|2020-10-23 15:00:00|1898.14|1897.64|1899.56|1899.06|1900.13|1899.63|1897.55|1896.99|1388
1603465500000|2020-10-23 15:05:00|1899.61|1899.11|1901.35|1900.55|1901.88|1901.26|1899.6|1899.07|1168
1603465800000|2020-10-23 15:10:00|1901.22|1900.72|1900.34|1899.84|1901.56|1901.06|1899.3|1898.66|1312
1603466100000|2020-10-23 15:15:00|1900.36|1899.86|1901.04|1900.24|1901.6|1901.01|1899.22|1898.57|1370
1603466400000|2020-10-23 15:20:00|1900.91|1900.41|1898.32|1897.82|1901.11|1900.47|1898.28|1897.61|1276
1603466700000|2020-10-23 15:25:00|1898.27|1897.77|1898.99|1898.49|1899.19|1898.69|1896.72|1896.14|1268
1603467000000|2020-10-23 15:30:00|1898.91|1898.41|1899.65|1899.15|1899.96|1899.38|1898.5|1897.89|1228
1603467300000|2020-10-23 15:35:00|1899.63|1899.13|1898.42|1897.92|1899.83|1899.16|1897.89|1897.35|1094
1603467600000|2020-10-23 15:40:00|1898.41|1897.91|1897.8|1897.3|1898.66|1898.06|1897.74|1897.24|1050
1603467900000|2020-10-23 15:45:00|1897.78|1897.28|1897.1|1896.6|1898.5|1898|1896.99|1896.49|1100
1603468200000|2020-10-23 15:50:00|1897.11|1896.61|1896.59|1896.09|1897.38|1896.88|1896.2|1895.6|1045
1603468500000|2020-10-23 15:55:00|1896.58|1896.08|1899.13|1898.63|1899.32|1898.66|1896.42|1895.86|1039
1603468800000|2020-10-23 16:00:00|1899.16|1898.66|1897.95|1897.45|1899.16|1898.66|1897.61|1897|951
1603469100000|2020-10-23 16:05:00|1897.96|1897.46|1898.89|1898.39|1899|1898.5|1897.57|1897.07|942
1603469400000|2020-10-23 16:10:00|1898.9|1898.4|1897.59|1897.09|1898.96|1898.46|1897.58|1897.08|832
1603469700000|2020-10-23 16:15:00|1897.58|1897.08|1898.14|1897.64|1898.74|1898.24|1897.22|1896.72|1196
1603470000000|2020-10-23 16:20:00|1898.15|1897.65|1897.86|1897.36|1898.15|1897.65|1896.15|1895.65|1242
1603470300000|2020-10-23 16:25:00|1897.85|1897.35|1897.44|1896.94|1897.9|1897.4|1896.15|1895.65|1002
1603470600000|2020-10-23 16:30:00|1897.45|1896.95|1898.44|1897.94|1898.61|1898.11|1896.61|1896.1|1024
1603470900000|2020-10-23 16:35:00|1898.45|1897.95|1899|1898.5|1899.22|1898.72|1898.22|1897.72|749
1603471200000|2020-10-23 16:40:00|1898.99|1898.49|1899.77|1899.27|1899.92|1899.42|1898.93|1898.43|943
1603471500000|2020-10-23 16:45:00|1899.76|1899.26|1900.41|1899.91|1900.41|1899.91|1899.29|1898.79|787
1603471800000|2020-10-23 16:50:00|1900.43|1899.93|1901.15|1900.65|1901.3|1900.8|1900.12|1899.62|944
1603472100000|2020-10-23 16:55:00|1901.16|1900.66|1901.3|1900.8|1901.69|1901.18|1900.52|1899.95|877
1603472400000|2020-10-23 17:00:00|1901.23|1900.73|1902.27|1901.77|1902.34|1901.84|1901.07|1900.53|689
1603472700000|2020-10-23 17:05:00|1902.21|1901.71|1903.06|1902.56|1903.37|1902.71|1901.98|1901.48|859
1603473000000|2020-10-23 17:10:00|1903.05|1902.55|1903.32|1902.82|1903.67|1903.07|1902.89|1902.39|737
1603473300000|2020-10-23 17:15:00|1903.3|1902.8|1903.93|1903.43|1904.17|1903.59|1903.15|1902.65|807
1603473600000|2020-10-23 17:20:00|1903.94|1903.44|1904.41|1903.91|1905.9|1905.32|1903.64|1903.14|946
1603473900000|2020-10-23 17:25:00|1904.4|1903.9|1903.21|1902.71|1904.59|1904.09|1903.2|1902.7|958
1603474200000|2020-10-23 17:30:00|1903.2|1902.7|1903.78|1903.28|1904.26|1903.76|1902.99|1902.49|802
1603474500000|2020-10-23 17:35:00|1903.75|1903.25|1903.47|1902.97|1904.28|1903.78|1903.1|1902.6|810
1603474800000|2020-10-23 17:40:00|1903.48|1902.98|1903.2|1902.7|1903.57|1903.07|1902.79|1902.29|500
1603475100000|2020-10-23 17:45:00|1903.21|1902.71|1902.95|1902.45|1904.09|1903.59|1902.71|1902.21|660
1603475400000|2020-10-23 17:50:00|1902.96|1902.46|1903.78|1903.28|1904.09|1903.54|1902.84|1902.34|694
1603475700000|2020-10-23 17:55:00|1903.76|1903.26|1903.52|1903.02|1904.03|1903.53|1902.84|1902.34|597
1603476000000|2020-10-23 18:00:00|1903.53|1903.03|1903.98|1903.48|1904.13|1903.53|1903.41|1902.81|591
1603476300000|2020-10-23 18:05:00|1903.99|1903.49|1903.66|1903.16|1904.33|1903.72|1903.49|1902.84|549
1603476600000|2020-10-23 18:10:00|1903.67|1903.17|1903.69|1903.19|1903.94|1903.44|1903.3|1902.7|435
1603476900000|2020-10-23 18:15:00|1903.85|1903.05|1904.4|1903.6|1904.68|1904.05|1903.64|1903.05|498
1603477200000|2020-10-23 18:20:00|1904.25|1903.75|1904.62|1903.82|1905.02|1904.43|1904.23|1903.59|587
1603477500000|2020-10-23 18:25:00|1904.64|1903.84|1904.98|1904.18|1905.25|1904.59|1904.2|1903.59|627
1603477800000|2020-10-23 18:30:00|1904.91|1904.41|1904.59|1903.79|1905.06|1904.43|1904.2|1903.67|535
1603478100000|2020-10-23 18:35:00|1904.58|1903.78|1904.46|1903.96|1904.63|1904.03|1904.21|1903.55|387
1603478400000|2020-10-23 18:40:00|1904.45|1903.95|1904.51|1903.71|1904.8|1904.15|1904.24|1903.61|404
1603478700000|2020-10-23 18:45:00|1904.5|1903.7|1904.37|1903.87|1904.76|1904.12|1904.22|1903.63|339
1603479000000|2020-10-23 18:50:00|1904.33|1903.83|1903.56|1903.06|1904.54|1903.92|1903.53|1902.9|434
1603479300000|2020-10-23 18:55:00|1903.55|1903.05|1902.43|1901.93|1903.71|1903.06|1902.35|1901.85|678
1603479600000|2020-10-23 19:00:00|1902.48|1901.98|1902.23|1901.73|1902.8|1902.15|1901.87|1901.3|655
1603479900000|2020-10-23 19:05:00|1902.22|1901.72|1901.81|1901.31|1902.83|1902.21|1901.71|1901.16|461
1603480200000|2020-10-23 19:10:00|1901.8|1901.3|1902.69|1902.19|1902.86|1902.3|1901.5|1901|527
1603480500000|2020-10-23 19:15:00|1902.7|1902.2|1902.36|1901.86|1902.84|1902.3|1902.32|1901.67|363
1603480800000|2020-10-23 19:20:00|1902.49|1901.69|1902.73|1902.23|1902.79|1902.25|1901.93|1901.43|323
1603481100000|2020-10-23 19:25:00|1902.72|1902.22|1903.31|1902.81|1903.56|1903.06|1902.36|1901.78|529
1603481400000|2020-10-23 19:30:00|1903.28|1902.78|1902.53|1902.03|1903.42|1902.88|1902.4|1901.83|642
1603481700000|2020-10-23 19:35:00|1902.51|1902.01|1902.37|1901.87|1902.65|1902.01|1902.24|1901.74|436
1603482000000|2020-10-23 19:40:00|1902.36|1901.86|1902.68|1902.18|1903.13|1902.5|1902.28|1901.7|449
1603482300000|2020-10-23 19:45:00|1902.65|1902.15|1902.45|1901.95|1902.92|1902.3|1902.39|1901.81|632
1603482600000|2020-10-23 19:50:00|1902.46|1901.96|1903.28|1902.78|1903.32|1902.81|1902.39|1901.79|695
1603482900000|2020-10-23 19:55:00|1903.29|1902.79|1904.09|1903.59|1904.34|1903.71|1903.16|1902.54|1048
1603483200000|2020-10-23 20:00:00|1904.1|1903.6|1903.48|1902.68|1904.35|1903.69|1903.29|1902.58|458
1603483500000|2020-10-23 20:05:00|1903.49|1902.69|1903.53|1902.73|1903.72|1902.92|1903.21|1902.53|197
1603483800000|2020-10-23 20:10:00|1903.47|1902.67|1903.46|1902.66|1903.68|1902.88|1903.24|1902.44|231
1603484100000|2020-10-23 20:15:00|1903.44|1902.64|1903.43|1902.63|1903.83|1903.03|1903.37|1902.57|257
1603484400000|2020-10-23 20:20:00|1903.42|1902.62|1903|1902.2|1903.5|1902.7|1902.75|1901.95|276
1603484700000|2020-10-23 20:25:00|1903.02|1902.22|1903.24|1902.44|1903.3|1902.5|1902.85|1902.05|223
1603485000000|2020-10-23 20:30:00|1903.27|1902.47|1903.31|1902.51|1903.58|1902.78|1903.16|1902.36|234
1603485300000|2020-10-23 20:35:00|1903.32|1902.52|1902.45|1901.65|1903.44|1902.64|1902.13|1901.33|440
1603485600000|2020-10-23 20:40:00|1902.44|1901.64|1902.98|1902.18|1903.21|1902.41|1902.32|1901.52|337
1603485900000|2020-10-23 20:45:00|1903.17|1902.37|1902.82|1902.02|1903.37|1902.57|1902.69|1901.89|356
1603486200000|2020-10-23 20:50:00|1902.85|1902.05|1901.96|1901.16|1903.31|1902.51|1901.61|1900.81|434
1603486500000|2020-10-23 20:55:00|1901.98|1901.18|1902.42|1901.62|1902.65|1901.85|1899.83|1899.03|462
1603663200000|2020-10-25 22:00:00|1902.62|1901.82|1902.02|1901.22|1903.17|1902.06|1901.45|1899.59|569
1603663500000|2020-10-25 22:05:00|1902|1901.2|1900.67|1899.87|1902.55|1901.75|1900.03|1899.23|1037
1603663800000|2020-10-25 22:10:00|1900.62|1899.82|1900.1|1899.3|1901.39|1900.59|1899.95|1899.15|685
1603664100000|2020-10-25 22:15:00|1900.12|1899.32|1898.15|1897.35|1900.47|1899.67|1897.64|1896.84|802
1603664400000|2020-10-25 22:20:00|1898.21|1897.41|1896.77|1895.97|1898.6|1897.8|1896.75|1895.95|812
1603664700000|2020-10-25 22:25:00|1896.75|1895.95|1897.89|1897.09|1898.11|1897.31|1896.15|1895.35|678
1603665000000|2020-10-25 22:30:00|1897.85|1897.05|1899.11|1898.31|1899.47|1898.71|1897.7|1897.05|463
1603665300000|2020-10-25 22:35:00|1899.12|1898.32|1898.54|1897.74|1899.44|1898.84|1898.13|1897.4|441
1603665600000|2020-10-25 22:40:00|1898.48|1897.68|1897.59|1896.79|1898.63|1897.95|1897.41|1896.71|473
1603665900000|2020-10-25 22:45:00|1897.58|1896.78|1897.18|1896.38|1898.41|1897.73|1897.09|1896.31|391
1603666200000|2020-10-25 22:50:00|1897.19|1896.39|1896.93|1896.13|1897.86|1897.06|1896.5|1895.74|527
1603666500000|2020-10-25 22:55:00|1896.9|1896.1|1893.9|1893.1|1896.94|1896.14|1891.77|1890.97|1138
1603666800000|2020-10-25 23:00:00|1894.01|1893.21|1895.62|1894.82|1895.83|1895.11|1893.56|1892.87|818
1603667100000|2020-10-25 23:05:00|1895.6|1894.8|1896.58|1895.78|1896.85|1896.09|1895.6|1894.8|636
1603667400000|2020-10-25 23:10:00|1896.56|1895.76|1897.09|1896.29|1897.5|1896.7|1896.25|1895.45|424
1603667700000|2020-10-25 23:15:00|1896.99|1896.19|1897.19|1896.39|1897.56|1896.76|1896.72|1895.92|376
1603668000000|2020-10-25 23:20:00|1897.16|1896.36|1897.72|1896.92|1898.04|1897.24|1897.01|1896.21|419
1603668300000|2020-10-25 23:25:00|1897.71|1896.91|1897.64|1896.84|1897.77|1896.97|1897.45|1896.65|261
1603668600000|2020-10-25 23:30:00|1897.62|1896.82|1897.21|1896.41|1897.83|1897.03|1896.88|1896.08|408
1603668900000|2020-10-25 23:35:00|1897.22|1896.42|1897.43|1896.93|1897.79|1897.09|1897.04|1896.24|256
1603669200000|2020-10-25 23:40:00|1897.44|1896.94|1897.97|1897.17|1897.98|1897.18|1896.65|1896.03|376
1603669500000|2020-10-25 23:45:00|1897.92|1897.12|1898.91|1898.11|1899.38|1898.58|1897.83|1897.03|403
1603669800000|2020-10-25 23:50:00|1898.94|1898.14|1899.62|1899.12|1900.18|1899.38|1898.55|1898.03|539
1603670100000|2020-10-25 23:55:00|1899.61|1899.11|1899.01|1898.21|1900.03|1899.34|1898.56|1897.88|637
1603670400000|2020-10-26 00:00:00|1899|1898.2|1898.52|1898.02|1899.41|1898.61|1898.12|1897.4|768
1603670700000|2020-10-26 00:05:00|1898.56|1898.06|1899.41|1898.61|1899.44|1898.75|1898.34|1897.65|585
1603671000000|2020-10-26 00:10:00|1899.39|1898.59|1899.51|1898.71|1899.6|1898.88|1899.09|1898.43|454
1603671300000|2020-10-26 00:15:00|1899.52|1898.72|1900.41|1899.61|1900.61|1899.81|1899.11|1898.45|578
1603671600000|2020-10-26 00:20:00|1900.4|1899.6|1900.49|1899.99|1901.26|1900.46|1900.11|1899.49|622
1603671900000|2020-10-26 00:25:00|1900.48|1899.98|1900.23|1899.43|1900.9|1900.28|1900.06|1899.43|505
1603672200000|2020-10-26 00:30:00|1900.22|1899.42|1900.36|1899.86|1900.41|1899.91|1899.92|1899.28|370
1603672500000|2020-10-26 00:35:00|1900.37|1899.87|1900.19|1899.39|1900.64|1899.94|1899.87|1899.26|377
1603672800000|2020-10-26 00:40:00|1900.18|1899.38|1899.5|1899|1900.18|1899.52|1899.42|1898.8|454
1603673100000|2020-10-26 00:45:00|1899.48|1898.98|1900.39|1899.59|1900.48|1899.68|1899.44|1898.8|343
1603673400000|2020-10-26 00:50:00|1900.4|1899.6|1900.25|1899.45|1900.65|1900.01|1899.75|1899.11|519
1603673700000|2020-10-26 00:55:00|1900.23|1899.43|1900.67|1899.87|1901.32|1900.6|1900.15|1899.35|478
1603674000000|2020-10-26 01:00:00|1900.71|1899.91|1901.3|1900.5|1902.01|1901.48|1900.15|1899.65|1049
1603674300000|2020-10-26 01:05:00|1901.28|1900.48|1902.46|1901.66|1902.74|1901.94|1900.9|1900.23|747
1603674600000|2020-10-26 01:10:00|1902.45|1901.65|1902.48|1901.98|1902.94|1902.27|1902.26|1901.46|622
1603674900000|2020-10-26 01:15:00|1902.45|1901.95|1902.3|1901.8|1902.75|1901.99|1902.1|1901.47|611
1603675200000|2020-10-26 01:20:00|1902.29|1901.79|1901.6|1901.1|1902.8|1902.14|1901.48|1900.83|530
1603675500000|2020-10-26 01:25:00|1901.64|1901.14|1901.73|1900.93|1902.13|1901.4|1901.48|1900.83|572
1603675800000|2020-10-26 01:30:00|1901.74|1900.94|1899|1898.5|1901.75|1901.03|1898.95|1898.35|1254
1603676100000|2020-10-26 01:35:00|1899.01|1898.51|1897.83|1897.33|1899.59|1898.95|1897.82|1897.12|1185
1603676400000|2020-10-26 01:40:00|1897.74|1897.24|1897.04|1896.54|1898.23|1897.61|1897.03|1896.42|979
1603676700000|2020-10-26 01:45:00|1897.01|1896.51|1898.1|1897.3|1898.7|1897.99|1896.88|1896.1|854
1603677000000|2020-10-26 01:50:00|1898.14|1897.34|1898.71|1897.91|1898.91|1898.12|1897.97|1897.17|611
1603677300000|2020-10-26 01:55:00|1898.69|1897.89|1898|1897.5|1899.12|1898.36|1897.99|1897.35|567
1603677600000|2020-10-26 02:00:00|1898.02|1897.52|1899.22|1898.42|1899.22|1898.46|1897.51|1896.87|761
1603677900000|2020-10-26 02:05:00|1899.21|1898.41|1899.05|1898.55|1899.5|1898.86|1898.52|1897.91|717
1603678200000|2020-10-26 02:10:00|1899.21|1898.41|1898.48|1897.98|1899.29|1898.67|1898.33|1897.73|709
1603678500000|2020-10-26 02:15:00|1898.46|1897.96|1898.88|1898.38|1899.13|1898.6|1897.94|1897.32|673
1603678800000|2020-10-26 02:20:00|1898.87|1898.37|1900|1899.2|1900.04|1899.27|1898.79|1898.2|479
1603679100000|2020-10-26 02:25:00|1900.01|1899.21|1900.21|1899.71|1900.47|1899.9|1899.9|1899.2|571
1603679400000|2020-10-26 02:30:00|1900.19|1899.69|1901.23|1900.43|1901.48|1900.76|1899.74|1899.09|745
1603679700000|2020-10-26 02:35:00|1901.21|1900.41|1900.9|1900.1|1901.5|1900.7|1900.51|1899.71|534
1603680000000|2020-10-26 02:40:00|1900.88|1900.08|1899.68|1898.88|1901|1900.2|1899.65|1898.85|607
1603680300000|2020-10-26 02:45:00|1899.69|1898.89|1900|1899.2|1900.1|1899.45|1899.31|1898.63|665
1603680600000|2020-10-26 02:50:00|1899.99|1899.19|1900.02|1899.22|1900.22|1899.57|1898.95|1898.34|709
1603680900000|2020-10-26 02:55:00|1900.01|1899.21|1899.66|1898.86|1900.22|1899.57|1899.03|1898.46|659
1603681200000|2020-10-26 03:00:00|1899.64|1898.84|1900.22|1899.42|1900.56|1899.91|1899.34|1898.66|502
1603681500000|2020-10-26 03:05:00|1900.27|1899.47|1899.91|1899.41|1900.33|1899.68|1899.2|1898.56|642
1603681800000|2020-10-26 03:10:00|1899.9|1899.4|1899.8|1899|1900.18|1899.54|1899.45|1898.8|527
1603682100000|2020-10-26 03:15:00|1899.62|1899.12|1898.3|1897.8|1899.77|1899.13|1898.2|1897.62|731
1603682400000|2020-10-26 03:20:00|1898.31|1897.81|1898.08|1897.28|1898.79|1898.16|1897.53|1896.94|1021
1603682700000|2020-10-26 03:25:00|1898.09|1897.29|1898.48|1897.68|1898.98|1898.18|1897.58|1896.96|738
1603683000000|2020-10-26 03:30:00|1898.47|1897.67|1898.58|1898.08|1898.78|1898.18|1897.87|1897.25|609
1603683300000|2020-10-26 03:35:00|1898.57|1898.07|1898.96|1898.16|1899.12|1898.5|1898.46|1897.81|387
1603683600000|2020-10-26 03:40:00|1898.95|1898.15|1898.64|1897.84|1899.09|1898.42|1898.13|1897.51|305
1603683900000|2020-10-26 03:45:00|1898.63|1897.83|1899.14|1898.34|1899.2|1898.54|1898.44|1897.78|271
1603684200000|2020-10-26 03:50:00|1899.13|1898.33|1898.93|1898.13|1899.14|1898.34|1898.76|1897.96|259
1603684500000|2020-10-26 03:55:00|1898.92|1898.12|1898.81|1898.01|1899.1|1898.42|1898.59|1897.79|321
1603684800000|2020-10-26 04:00:00|1898.8|1898|1898.76|1897.96|1898.92|1898.23|1898.63|1897.84|285
1603685100000|2020-10-26 04:05:00|1898.78|1897.98|1898.89|1898.09|1899.06|1898.26|1898.67|1897.87|323
1603685400000|2020-10-26 04:10:00|1898.9|1898.1|1898.54|1897.74|1899.06|1898.26|1898.42|1897.62|258
1603685700000|2020-10-26 04:15:00|1898.53|1897.73|1898.71|1897.91|1898.79|1897.99|1898.21|1897.48|185
1603686000000|2020-10-26 04:20:00|1898.76|1897.96|1899.07|1898.57|1899.39|1898.75|1898.61|1897.83|340
1603686300000|2020-10-26 04:25:00|1899.22|1898.42|1899.34|1898.54|1899.46|1898.79|1899|1898.32|262
1603686600000|2020-10-26 04:30:00|1899.36|1898.56|1898.29|1897.49|1899.36|1898.56|1897.87|1897.21|538
1603686900000|2020-10-26 04:35:00|1898.31|1897.51|1898.2|1897.4|1898.31|1897.72|1897.8|1897.17|387
1603687200000|2020-10-26 04:40:00|1898.17|1897.37|1898.18|1897.38|1898.55|1897.93|1897.96|1897.31|383
1603687500000|2020-10-26 04:45:00|1898.17|1897.37|1898.72|1897.92|1898.78|1898.14|1897.7|1897.08|387
1603687800000|2020-10-26 04:50:00|1898.71|1897.91|1898.56|1897.76|1898.79|1898.15|1898.19|1897.52|316
1603688100000|2020-10-26 04:55:00|1898.52|1897.72|1897.9|1897.4|1898.6|1897.94|1897.64|1897.02|466
1603688400000|2020-10-26 05:00:00|1897.91|1897.41|1898.75|1897.95|1898.79|1897.99|1897.65|1896.99|458
1603688700000|2020-10-26 05:05:00|1898.74|1897.94|1898.72|1898.22|1898.97|1898.37|1898.61|1897.86|337
1603689000000|2020-10-26 05:10:00|1898.87|1898.07|1897.97|1897.47|1898.96|1898.39|1897.91|1897.26|415
1603689300000|2020-10-26 05:15:00|1898.19|1897.39|1897.98|1897.18|1898.46|1897.81|1897.79|1897.08|307
1603689600000|2020-10-26 05:20:00|1897.99|1897.19|1897.62|1897.12|1898.12|1897.45|1897.52|1896.94|396
1603689900000|2020-10-26 05:25:00|1897.63|1897.13|1898.29|1897.49|1898.65|1898.14|1896.93|1896.41|617
1603690200000|2020-10-26 05:30:00|1898.2|1897.7|1896.24|1895.44|1898.79|1898.16|1895.98|1895.38|1014
1603690500000|2020-10-26 05:35:00|1896.16|1895.66|1896.48|1895.98|1897.11|1896.39|1895.99|1895.44|792
1603690800000|2020-10-26 05:40:00|1896.49|1895.99|1895.42|1894.62|1897.1|1896.5|1895.22|1894.58|914
1603691100000|2020-10-26 05:45:00|1895.43|1894.63|1896.54|1895.74|1896.54|1895.86|1895.25|1894.56|926
1603691400000|2020-10-26 05:50:00|1896.55|1895.75|1896.86|1896.06|1897.27|1896.77|1896.18|1895.49|675
1603691700000|2020-10-26 05:55:00|1896.87|1896.07|1897.36|1896.56|1897.49|1896.69|1896.21|1895.5|691
1603692000000|2020-10-26 06:00:00|1897.46|1896.66|1897.32|1896.82|1898.25|1897.58|1896.65|1896.07|744
1603692300000|2020-10-26 06:05:00|1897.3|1896.8|1897.44|1896.94|1897.7|1896.98|1897.01|1896.35|615
1603692600000|2020-10-26 06:10:00|1897.59|1896.79|1897.51|1896.71|1898.2|1897.41|1897.1|1896.41|675
1603692900000|2020-10-26 06:15:00|1897.52|1896.72|1896.92|1896.42|1897.79|1897.18|1896.47|1895.84|604
1603693200000|2020-10-26 06:20:00|1897.07|1896.27|1897.61|1896.81|1897.76|1896.96|1896.61|1895.97|601
1603693500000|2020-10-26 06:25:00|1897.6|1896.8|1898.66|1898.16|1899.24|1898.57|1897.32|1896.55|835
1603693800000|2020-10-26 06:30:00|1898.69|1898.19|1898.56|1897.76|1899.19|1898.53|1898.22|1897.58|660
1603694100000|2020-10-26 06:35:00|1898.58|1897.78|1899.01|1898.21|1899.28|1898.61|1898.33|1897.62|651
1603694400000|2020-10-26 06:40:00|1898.98|1898.18|1899.03|1898.23|1899.2|1898.53|1898.53|1897.78|650
1603694700000|2020-10-26 06:45:00|1899.04|1898.24|1898.54|1898.04|1899.27|1898.58|1898.27|1897.47|672
1603695000000|2020-10-26 06:50:00|1898.6|1898.1|1898.34|1897.54|1899.22|1898.42|1898.12|1897.41|630
1603695300000|2020-10-26 06:55:00|1898.33|1897.53|1898.08|1897.58|1899.05|1898.39|1898.05|1897.4|587
1603695600000|2020-10-26 07:00:00|1898.1|1897.6|1898.34|1897.54|1899.03|1898.23|1897.31|1896.69|856
1603695900000|2020-10-26 07:05:00|1898.36|1897.56|1898.2|1897.4|1898.82|1898.02|1897.19|1896.53|943
1603696200000|2020-10-26 07:10:00|1898.22|1897.42|1897.58|1896.78|1898.31|1897.61|1897.51|1896.71|724
1603696500000|2020-10-26 07:15:00|1897.59|1896.79|1898.75|1898.25|1899.09|1898.39|1897.56|1896.77|833
1603696800000|2020-10-26 07:20:00|1898.74|1898.24|1899.68|1899.18|1900.44|1899.73|1898.67|1898.01|1031
1603697100000|2020-10-26 07:25:00|1899.79|1898.99|1899.25|1898.75|1900|1899.39|1898.97|1898.32|922
1603697400000|2020-10-26 07:30:00|1899.24|1898.74|1900.29|1899.79|1900.44|1899.93|1899.09|1898.51|693
1603697700000|2020-10-26 07:35:00|1900.26|1899.76|1900.46|1899.96|1901.15|1900.58|1899.9|1899.31|930
1603698000000|2020-10-26 07:40:00|1900.47|1899.97|1900.95|1900.45|1901.29|1900.66|1900.31|1899.68|817
1603698300000|2020-10-26 07:45:00|1900.89|1900.39|1902.02|1901.52|1902.59|1902.01|1900.61|1899.96|769
1603698600000|2020-10-26 07:50:00|1902.01|1901.51|1901.8|1901.3|1902.41|1901.79|1901.39|1900.8|705
1603698900000|2020-10-26 07:55:00|1901.79|1901.29|1900.7|1900.2|1902.23|1901.59|1900.65|1900.15|940
1603699200000|2020-10-26 08:00:00|1900.64|1900.14|1899.52|1899.02|1900.64|1900.14|1898.73|1898.23|1190
1603699500000|2020-10-26 08:05:00|1899.54|1899.04|1901.86|1901.06|1901.94|1901.41|1899.32|1898.69|1085
1603699800000|2020-10-26 08:10:00|1901.88|1901.08|1900.68|1900.18|1902.25|1901.75|1900.52|1900.01|1090
1603700100000|2020-10-26 08:15:00|1900.66|1900.16|1898.94|1898.14|1900.74|1900.2|1898.75|1898.12|1054
1603700400000|2020-10-26 08:20:00|1898.95|1898.15|1898.58|1898.08|1899.93|1899.43|1898.58|1898.08|1096
1603700700000|2020-10-26 08:25:00|1898.6|1898.1|1897.23|1896.73|1898.68|1898.18|1896.77|1896.26|1206
1603701000000|2020-10-26 08:30:00|1897.25|1896.75|1897.38|1896.88|1898.11|1897.53|1897.1|1896.55|933
1603701300000|2020-10-26 08:35:00|1897.39|1896.89|1897.41|1896.91|1897.84|1897.26|1896.8|1896.18|867
1603701600000|2020-10-26 08:40:00|1897.43|1896.93|1898.73|1898.23|1898.81|1898.31|1896.55|1895.96|797
1603701900000|2020-10-26 08:45:00|1898.71|1898.21|1901.24|1900.74|1901.36|1900.86|1898.68|1898|1163
1603702200000|2020-10-26 08:50:00|1901.25|1900.75|1900.12|1899.62|1901.31|1900.75|1899.73|1899.13|749
1603702500000|2020-10-26 08:55:00|1900.14|1899.64|1898.78|1898.28|1900.67|1900.05|1898.43|1897.8|812
1603702800000|2020-10-26 09:00:00|1898.76|1898.26|1898.86|1898.36|1899.3|1898.63|1898.17|1897.56|888
1603703100000|2020-10-26 09:05:00|1898.9|1898.4|1899.09|1898.59|1899.27|1898.65|1897.96|1897.42|777
1603703400000|2020-10-26 09:10:00|1899.1|1898.6|1900.68|1900.18|1900.99|1900.41|1898.85|1898.26|849
1603703700000|2020-10-26 09:15:00|1900.66|1900.16|1900.27|1899.77|1901.58|1901|1900.17|1899.54|963
1603704000000|2020-10-26 09:20:00|1900.24|1899.74|1899.79|1899.29|1900.27|1899.77|1899.65|1899.05|536
1603704300000|2020-10-26 09:25:00|1899.81|1899.31|1900.23|1899.73|1900.42|1899.82|1898.86|1898.25|896
1603704600000|2020-10-26 09:30:00|1900.21|1899.71|1900.7|1899.9|1901.19|1900.61|1900.21|1899.61|737
1603704900000|2020-10-26 09:35:00|1900.56|1900.06|1900.29|1899.79|1900.71|1900.1|1899.85|1899.19|675
1603705200000|2020-10-26 09:40:00|1900.19|1899.69|1901.5|1901|1901.64|1901.05|1900.19|1899.63|734
1603705500000|2020-10-26 09:45:00|1901.49|1900.99|1902.16|1901.66|1902.41|1901.91|1901.01|1900.46|800
1603705800000|2020-10-26 09:50:00|1902.15|1901.65|1902.78|1902.28|1903.15|1902.47|1901.96|1901.32|743
1603706100000|2020-10-26 09:55:00|1902.77|1902.27|1903.06|1902.56|1903.39|1902.75|1901.88|1901.28|896
1603706400000|2020-10-26 10:00:00|1903.05|1902.55|1902.63|1902.13|1903.41|1902.91|1902.09|1901.59|878
1603706700000|2020-10-26 10:05:00|1902.61|1902.11|1903.15|1902.65|1903.44|1902.88|1902.33|1901.71|735
1603707000000|2020-10-26 10:10:00|1903.16|1902.66|1902.96|1902.46|1905.03|1904.53|1902.96|1902.43|985
1603707300000|2020-10-26 10:15:00|1902.95|1902.45|1902.71|1902.21|1903.59|1902.99|1902.66|1902.1|761
1603707600000|2020-10-26 10:20:00|1902.7|1902.2|1902.92|1902.42|1903.3|1902.69|1902.44|1901.83|617
1603707900000|2020-10-26 10:25:00|1902.93|1902.43|1901.95|1901.45|1903.28|1902.65|1901.93|1901.32|754
1603708200000|2020-10-26 10:30:00|1902|1901.5|1902.79|1902.29|1903.21|1902.61|1901.53|1901.03|763
1603708500000|2020-10-26 10:35:00|1902.8|1902.3|1903.1|1902.6|1903.32|1902.77|1902.75|1902.11|571
1603708800000|2020-10-26 10:40:00|1903.09|1902.59|1903.28|1902.78|1903.33|1902.81|1902.75|1902.21|520
1603709100000|2020-10-26 10:45:00|1903.26|1902.76|1904.2|1903.7|1904.66|1904.02|1903.17|1902.67|742
1603709400000|2020-10-26 10:50:00|1904.19|1903.69|1905.29|1904.79|1905.69|1905.19|1903.92|1903.32|876
1603709700000|2020-10-26 10:55:00|1905.32|1904.82|1904.95|1904.45|1905.72|1904.99|1904.39|1903.8|809
1603710000000|2020-10-26 11:00:00|1904.96|1904.46|1905.3|1904.8|1905.93|1905.31|1904.21|1903.7|982
1603710300000|2020-10-26 11:05:00|1905.31|1904.81|1905.17|1904.67|1905.96|1905.39|1905.08|1904.46|703
1603710600000|2020-10-26 11:10:00|1905.15|1904.65|1904.51|1904.01|1905.26|1904.76|1904.4|1903.81|772
1603710900000|2020-10-26 11:15:00|1904.49|1903.99|1904.06|1903.26|1904.71|1904.07|1903.67|1903.12|743
1603711200000|2020-10-26 11:20:00|1903.92|1903.42|1904.25|1903.75|1904.76|1904.08|1903.08|1902.47|799
1603711500000|2020-10-26 11:25:00|1904.24|1903.74|1904.36|1903.86|1904.97|1904.35|1904.06|1903.4|601
1603711800000|2020-10-26 11:30:00|1904.37|1903.87|1904.95|1904.45|1905.27|1904.72|1904.09|1903.47|810
1603712100000|2020-10-26 11:35:00|1904.96|1904.46|1904.78|1904.28|1905.42|1904.77|1904.25|1903.66|785
1603712400000|2020-10-26 11:40:00|1904.79|1904.29|1905.24|1904.74|1905.73|1905.14|1904.68|1904.08|755
1603712700000|2020-10-26 11:45:00|1905.23|1904.73|1905.03|1904.53|1905.41|1904.79|1904.62|1904.04|710
1603713000000|2020-10-26 11:50:00|1905.01|1904.51|1904.58|1904.08|1905.31|1904.67|1904.53|1904.03|608
1603713300000|2020-10-26 11:55:00|1904.57|1904.07|1904.19|1903.69|1904.89|1904.25|1903.65|1903.03|868
1603713600000|2020-10-26 12:00:00|1904.1|1903.6|1902.76|1902.26|1904.76|1904.16|1902.64|1902.03|1263
1603713900000|2020-10-26 12:05:00|1902.78|1902.28|1903.78|1903.28|1904.11|1903.51|1901.99|1901.49|1151
1603714200000|2020-10-26 12:10:00|1903.77|1903.27|1901.52|1901.02|1904.06|1903.4|1901.16|1900.64|1243
1603714500000|2020-10-26 12:15:00|1901.55|1901.05|1903.08|1902.58|1903.24|1902.74|1901.43|1900.93|1074
1603714800000|2020-10-26 12:20:00|1902.96|1902.46|1903.23|1902.73|1903.94|1903.36|1901.56|1901.05|1239
1603715100000|2020-10-26 12:25:00|1903.18|1902.68|1905.63|1904.83|1905.94|1905.28|1902.73|1902.07|1327
1603715400000|2020-10-26 12:30:00|1905.49|1904.99|1905.94|1905.44|1906.35|1905.73|1905.33|1904.67|1266
1603715700000|2020-10-26 12:35:00|1906|1905.5|1905.4|1904.6|1906.59|1906.03|1905.2|1904.59|1138
1603716000000|2020-10-26 12:40:00|1905.3|1904.8|1903.76|1902.96|1905.55|1904.9|1903.24|1902.62|1303
1603716300000|2020-10-26 12:45:00|1903.74|1902.94|1902.25|1901.75|1904.1|1903.6|1902.19|1901.59|1263
1603716600000|2020-10-26 12:50:00|1902.28|1901.78|1900.59|1900.09|1902.75|1902.19|1900.34|1899.79|1344
1603716900000|2020-10-26 12:55:00|1900.6|1900.1|1901.99|1901.49|1902.24|1901.74|1900.41|1899.88|1154
1603717200000|2020-10-26 13:00:00|1902.01|1901.51|1902.69|1902.19|1903.14|1902.54|1900.27|1899.65|1538
1603717500000|2020-10-26 13:05:00|1902.7|1902.2|1902.51|1902.01|1903.24|1902.71|1901.88|1901.28|1108
1603717800000|2020-10-26 13:10:00|1902.6|1902.1|1902.63|1902.13|1903.76|1903.2|1901.85|1901.22|1153
1603718100000|2020-10-26 13:15:00|1902.77|1901.97|1901.9|1901.4|1903.58|1903|1901.18|1900.55|1174
1603718400000|2020-10-26 13:20:00|1901.91|1901.41|1902.16|1901.66|1903.27|1902.77|1901.31|1900.74|1069
1603718700000|2020-10-26 13:25:00|1902.11|1901.61|1904.64|1904.14|1904.8|1904.23|1901.85|1901.23|1054
1603719000000|2020-10-26 13:30:00|1904.6|1904.1|1903.94|1903.14|1905.76|1905|1903.2|1902.7|1099
1603719300000|2020-10-26 13:35:00|1903.99|1903.19|1904.33|1903.53|1905.31|1904.68|1903.39|1902.77|976
1603719600000|2020-10-26 13:40:00|1904.32|1903.82|1904.12|1903.32|1905.24|1904.51|1902.29|1901.79|991
1603719900000|2020-10-26 13:45:00|1904.19|1903.39|1903.2|1902.4|1904.33|1903.57|1902.87|1902.27|957
1603720200000|2020-10-26 13:50:00|1903.21|1902.41|1905.39|1904.89|1906.09|1905.56|1903.15|1902.41|973
1603720500000|2020-10-26 13:55:00|1905.35|1904.85|1905.68|1904.88|1907.19|1906.5|1904.87|1904.27|938
1603720800000|2020-10-26 14:00:00|1905.67|1904.87|1907.86|1907.36|1908.63|1908.13|1905.27|1904.65|1070
1603721100000|2020-10-26 14:05:00|1907.97|1907.47|1907.67|1906.87|1908.95|1908.45|1907.15|1906.49|962
1603721400000|2020-10-26 14:10:00|1907.68|1906.88|1906.2|1905.7|1907.71|1907.08|1905.76|1905.11|940
1603721700000|2020-10-26 14:15:00|1906.35|1905.55|1907.15|1906.35|1907.55|1906.92|1905.42|1904.77|913
1603722000000|2020-10-26 14:20:00|1907.19|1906.39|1904.89|1904.39|1908.05|1907.55|1904.88|1904.31|970
1603722300000|2020-10-26 14:25:00|1905.04|1904.24|1904.49|1903.99|1905.16|1904.57|1904.14|1903.55|912
1603722600000|2020-10-26 14:30:00|1904.48|1903.98|1904.65|1904.15|1905.02|1904.39|1902.72|1902.2|1106
1603722900000|2020-10-26 14:35:00|1904.75|1903.95|1906.2|1905.7|1906.62|1906.02|1903.78|1903.2|1335
1603723200000|2020-10-26 14:40:00|1906.12|1905.62|1906.03|1905.53|1906.92|1906.26|1905.79|1905.15|1281
1603723500000|2020-10-26 14:45:00|1906.05|1905.55|1905.68|1905.18|1906.87|1906.3|1904.79|1904.15|1422
1603723800000|2020-10-26 14:50:00|1905.66|1905.16|1905.64|1905.14|1905.83|1905.26|1904.61|1903.99|1455
1603724100000|2020-10-26 14:55:00|1905.67|1905.17|1904.25|1903.75|1905.86|1905.33|1904.1|1903.42|1292
1603724400000|2020-10-26 15:00:00|1904.29|1903.79|1900.62|1900.12|1904.29|1903.79|1899.33|1898.53|1813
1603724700000|2020-10-26 15:05:00|1900.65|1900.15|1902.06|1901.56|1902.29|1901.65|1899.91|1899.33|1518
1603725000000|2020-10-26 15:10:00|1902.05|1901.55|1904.78|1904.28|1905.05|1904.43|1902.05|1901.55|1445
1603725300000|2020-10-26 15:15:00|1904.75|1904.25|1904.14|1903.64|1905.37|1904.74|1903.37|1902.81|1374
1603725600000|2020-10-26 15:20:00|1904.12|1903.62|1904.86|1904.36|1905.5|1905|1903.72|1903.07|1207
1603725900000|2020-10-26 15:25:00|1904.87|1904.37|1904.82|1904.32|1905.54|1904.96|1904.42|1903.92|1079
1603726200000|2020-10-26 15:30:00|1904.83|1904.33|1903.22|1902.72|1904.83|1904.33|1903.01|1902.51|1182
1603726500000|2020-10-26 15:35:00|1903.2|1902.7|1903.8|1903.3|1904.57|1903.95|1902.19|1901.68|1228
1603726800000|2020-10-26 15:40:00|1903.79|1903.29|1903.71|1902.91|1904.25|1903.62|1903.07|1902.5|1127
1603727100000|2020-10-26 15:45:00|1903.57|1903.07|1905.27|1904.47|1905.36|1904.71|1903.56|1902.96|1057
1603727400000|2020-10-26 15:50:00|1905.26|1904.46|1905.46|1904.96|1906.04|1905.4|1904.83|1904.26|1283
1603727700000|2020-10-26 15:55:00|1905.47|1904.97|1904.91|1904.11|1906.3|1905.64|1904.65|1903.91|1170
1603728000000|2020-10-26 16:00:00|1904.89|1904.09|1905.86|1905.36|1906.63|1906.03|1904.53|1903.91|1367
1603728300000|2020-10-26 16:05:00|1905.87|1905.37|1905.79|1904.99|1906.38|1905.58|1904.82|1904.02|1165
1603728600000|2020-10-26 16:10:00|1905.82|1905.02|1905.4|1904.6|1906.17|1905.46|1905.03|1904.37|1048
1603728900000|2020-10-26 16:15:00|1905.36|1904.56|1904.89|1904.39|1905.82|1905.17|1904.65|1903.98|1081
1603729200000|2020-10-26 16:20:00|1904.88|1904.38|1905.29|1904.49|1905.57|1904.92|1904.23|1903.52|969
1603729500000|2020-10-26 16:25:00|1905.31|1904.51|1905.4|1904.6|1905.92|1905.25|1905.09|1904.29|1009
1603729800000|2020-10-26 16:30:00|1905.39|1904.59|1905.47|1904.67|1905.9|1905.21|1905.23|1904.43|824
1603730100000|2020-10-26 16:35:00|1905.46|1904.66|1904.66|1904.16|1905.81|1905.06|1904.44|1903.79|766
1603730400000|2020-10-26 16:40:00|1904.65|1904.15|1904.52|1903.72|1904.94|1904.35|1904.35|1903.72|760
1603730700000|2020-10-26 16:45:00|1904.53|1903.73|1904.61|1903.81|1904.81|1904.16|1904.08|1903.45|713
1603731000000|2020-10-26 16:50:00|1904.62|1903.82|1903.8|1903.3|1904.64|1903.98|1903.36|1902.76|869
1603731300000|2020-10-26 16:55:00|1903.79|1903.29|1904.42|1903.92|1904.5|1903.92|1903.63|1902.98|749
1603731600000|2020-10-26 17:00:00|1904.44|1903.94|1904.81|1904.01|1905.25|1904.45|1904.04|1903.38|785
1603731900000|2020-10-26 17:05:00|1904.77|1903.97|1905.46|1904.66|1905.52|1904.72|1904.61|1903.84|770
1603732200000|2020-10-26 17:10:00|1905.47|1904.67|1905.32|1904.52|1905.61|1904.97|1904.94|1904.3|718
1603732500000|2020-10-26 17:15:00|1905.33|1904.53|1904.26|1903.46|1905.49|1904.83|1903.99|1903.35|787
1603732800000|2020-10-26 17:20:00|1904.27|1903.47|1904.42|1903.62|1904.67|1904.03|1904.01|1903.34|853
1603733100000|2020-10-26 17:25:00|1904.44|1903.64|1904.34|1903.84|1904.67|1904.09|1903.47|1902.95|695
1603733400000|2020-10-26 17:30:00|1904.33|1903.83|1901.24|1900.74|1904.51|1903.85|1901.24|1900.74|1074
1603733700000|2020-10-26 17:35:00|1901.25|1900.75|1902.4|1901.9|1902.6|1901.96|1900.63|1900.11|1179
1603734000000|2020-10-26 17:40:00|1902.39|1901.89|1901.89|1901.39|1902.83|1902.17|1901.73|1901.06|781
1603734300000|2020-10-26 17:45:00|1901.88|1901.38|1902.13|1901.33|1902.15|1901.51|1900.99|1900.34|804
1603734600000|2020-10-26 17:50:00|1902.14|1901.34|1902.86|1902.06|1902.95|1902.35|1901.89|1901.23|738
1603734900000|2020-10-26 17:55:00|1902.87|1902.07|1902.89|1902.39|1903.12|1902.47|1902.5|1901.81|566
1603735200000|2020-10-26 18:00:00|1902.88|1902.38|1903.21|1902.71|1903.39|1902.75|1902.63|1902.05|647
1603735500000|2020-10-26 18:05:00|1903.22|1902.72|1903.35|1902.55|1903.92|1903.28|1903.09|1902.44|725
1603735800000|2020-10-26 18:10:00|1903.36|1902.56|1903.11|1902.61|1903.79|1903.16|1902.93|1902.28|667
1603736100000|2020-10-26 18:15:00|1903.1|1902.6|1903.57|1902.77|1903.88|1903.25|1903.07|1902.43|634
1603736400000|2020-10-26 18:20:00|1903.38|1902.88|1903.73|1903.23|1903.87|1903.28|1903.1|1902.5|621
1603736700000|2020-10-26 18:25:00|1903.9|1903.1|1904.09|1903.29|1904.59|1903.95|1903.66|1903.08|671
1603737000000|2020-10-26 18:30:00|1904.15|1903.35|1903.49|1902.69|1904.21|1903.54|1903.33|1902.66|556
1603737300000|2020-10-26 18:35:00|1903.51|1902.71|1903.72|1902.92|1903.72|1903.09|1903.07|1902.42|477
1603737600000|2020-10-26 18:40:00|1903.57|1903.07|1903.84|1903.04|1904.06|1903.51|1903.27|1902.62|642
1603737900000|2020-10-26 18:45:00|1903.87|1903.07|1903.18|1902.68|1903.91|1903.28|1903.01|1902.4|672
1603738200000|2020-10-26 18:50:00|1903.2|1902.7|1903.5|1902.7|1903.7|1903.07|1903.17|1902.54|629
1603738500000|2020-10-26 18:55:00|1903.53|1902.73|1903.7|1903.2|1904|1903.41|1903.27|1902.62|543
1603738800000|2020-10-26 19:00:00|1903.71|1903.21|1904.19|1903.69|1904.56|1903.95|1903.62|1903.04|789
1603739100000|2020-10-26 19:05:00|1904.2|1903.7|1903.54|1902.74|1904.41|1903.75|1903.43|1902.73|572
1603739400000|2020-10-26 19:10:00|1903.52|1902.72|1902.87|1902.07|1903.56|1902.94|1902.67|1901.96|612
1603739700000|2020-10-26 19:15:00|1902.85|1902.05|1902.17|1901.67|1904.03|1903.4|1901.95|1901.31|942
1603740000000|2020-10-26 19:20:00|1902.16|1901.66|1902.02|1901.22|1903.42|1902.8|1901.03|1900.39|1232
1603740300000|2020-10-26 19:25:00|1902|1901.2|1902.9|1902.4|1903.06|1902.42|1901.9|1901.19|1043
1603740600000|2020-10-26 19:30:00|1902.87|1902.37|1903.03|1902.23|1903.45|1902.78|1902.26|1901.67|818
1603740900000|2020-10-26 19:35:00|1903.04|1902.24|1902.62|1901.82|1903.25|1902.62|1902.45|1901.65|618
1603741200000|2020-10-26 19:40:00|1902.58|1901.78|1903.52|1902.72|1903.54|1902.85|1902.41|1901.61|559
1603741500000|2020-10-26 19:45:00|1903.48|1902.68|1902.64|1901.84|1904.5|1903.87|1902.49|1901.69|691
1603741800000|2020-10-26 19:50:00|1902.62|1901.82|1901.99|1901.49|1903.2|1902.56|1901.97|1901.34|963
1603742100000|2020-10-26 19:55:00|1902.02|1901.52|1902.77|1902.27|1903|1902.45|1902.02|1901.49|1038
1603742400000|2020-10-26 20:00:00|1902.78|1902.28|1902.81|1902.31|1903.13|1902.56|1902.32|1901.73|482
1603742700000|2020-10-26 20:05:00|1902.9|1902.4|1903.21|1902.71|1903.43|1902.79|1902.66|1902.01|423
1603743000000|2020-10-26 20:10:00|1903.25|1902.75|1902.81|1902.31|1903.36|1902.8|1902.58|1901.97|371
1603743300000|2020-10-26 20:15:00|1902.8|1902.3|1902.53|1902.03|1902.99|1902.44|1902.52|1901.81|203
1603743600000|2020-10-26 20:20:00|1902.52|1902.02|1902.62|1901.82|1902.77|1902.11|1902.47|1901.82|183
1603743900000|2020-10-26 20:25:00|1902.63|1901.83|1902.07|1901.57|1902.7|1902.07|1901.88|1901.23|289
1603744200000|2020-10-26 20:30:00|1901.95|1901.45|1901.51|1900.71|1902.11|1901.55|1901.18|1900.46|372
1603744500000|2020-10-26 20:35:00|1901.5|1900.7|1901.89|1901.09|1901.98|1901.32|1901.3|1900.5|295
1603744800000|2020-10-26 20:40:00|1901.9|1901.1|1902.27|1901.47|1902.42|1901.72|1901.82|1901.08|271
1603745100000|2020-10-26 20:45:00|1902.26|1901.46|1901.69|1900.89|1902.56|1901.8|1901.44|1900.77|271
1603745400000|2020-10-26 20:50:00|1901.7|1900.9|1902.23|1901.43|1902.59|1901.79|1901.68|1900.88|293
1603745700000|2020-10-26 20:55:00|1902.22|1901.42|1902.75|1901.95|1902.92|1902.2|1902.17|1901.37|242
1603749600000|2020-10-26 22:00:00|1902.88|1902.08|1902.56|1901.76|1903.16|1902.36|1902.22|1901.42|319
1603749900000|2020-10-26 22:05:00|1902.48|1901.68|1902.41|1901.61|1902.6|1901.8|1902.38|1901.58|189
1603750200000|2020-10-26 22:10:00|1902.53|1901.73|1902.78|1901.98|1902.88|1902.08|1902.4|1901.6|148
1603750500000|2020-10-26 22:15:00|1902.77|1901.97|1902.78|1901.98|1902.84|1902.04|1902.53|1901.73|116
1603750800000|2020-10-26 22:20:00|1902.76|1901.96|1902.74|1902.24|1902.99|1902.28|1902.65|1901.85|139
1603751100000|2020-10-26 22:25:00|1902.73|1902.23|1903.12|1902.32|1903.19|1902.46|1902.7|1902.12|177
1603751400000|2020-10-26 22:30:00|1903|1902.5|1902.89|1902.09|1903.26|1902.53|1902.72|1902.08|200
1603751700000|2020-10-26 22:35:00|1902.9|1902.1|1902.2|1901.4|1902.91|1902.25|1902.11|1901.31|347
1603752000000|2020-10-26 22:40:00|1902.21|1901.41|1902.23|1901.43|1902.41|1901.76|1901.89|1901.09|332
1603752300000|2020-10-26 22:45:00|1902.25|1901.45|1902.61|1902.11|1902.93|1902.28|1902.09|1901.4|335
1603752600000|2020-10-26 22:50:00|1902.62|1902.12|1902.94|1902.44|1903.09|1902.47|1902.42|1901.75|297
1603752900000|2020-10-26 22:55:00|1902.99|1902.49|1902.99|1902.19|1903.3|1902.68|1902.76|1901.96|362
1603753200000|2020-10-26 23:00:00|1903|1902.2|1902.78|1902.28|1903.06|1902.46|1902.71|1902|202
1603753500000|2020-10-26 23:05:00|1902.8|1902.3|1902.87|1902.37|1903.11|1902.5|1902.53|1901.84|155
1603753800000|2020-10-26 23:10:00|1902.94|1902.44|1902.86|1902.36|1903.05|1902.5|1902.56|1901.91|156
1603754100000|2020-10-26 23:15:00|1902.82|1902.32|1902.79|1901.99|1903.01|1902.32|1902.54|1901.75|120
1603754400000|2020-10-26 23:20:00|1902.78|1901.98|1902.61|1902.11|1902.83|1902.22|1902.36|1901.86|81
1603754700000|2020-10-26 23:25:00|1902.62|1902.12|1902.83|1902.33|1902.94|1902.4|1902.61|1901.99|112
1603755000000|2020-10-26 23:30:00|1902.82|1902.32|1902.94|1902.44|1903.27|1902.77|1902.8|1902.26|151
1603755300000|2020-10-26 23:35:00|1902.95|1902.45|1902.78|1902.28|1903.35|1902.7|1902.71|1902.21|164
1603755600000|2020-10-26 23:40:00|1902.73|1902.23|1903.45|1902.95|1903.72|1903.22|1902.71|1902.21|332
1603755900000|2020-10-26 23:45:00|1903.46|1902.96|1902.97|1902.47|1903.61|1903.02|1902.39|1901.7|334
1603756200000|2020-10-26 23:50:00|1903.19|1902.39|1902.99|1902.19|1903.29|1902.6|1902.84|1902.18|165
1603756500000|2020-10-26 23:55:00|1902.98|1902.18|1902.53|1902.03|1903.11|1902.47|1902.24|1901.74|208
1603756800000|2020-10-27 00:00:00|1902.59|1902.09|1903.62|1902.82|1903.71|1903.04|1902.2|1901.7|544
1603757100000|2020-10-27 00:05:00|1903.65|1902.85|1903.94|1903.14|1903.99|1903.28|1903.37|1902.57|441
1603757400000|2020-10-27 00:10:00|1903.85|1903.05|1904.12|1903.62|1904.44|1903.79|1903.64|1902.84|447
1603757700000|2020-10-27 00:15:00|1904.13|1903.63|1904.72|1903.92|1904.96|1904.16|1903.83|1903.15|426
1603758000000|2020-10-27 00:20:00|1904.71|1903.91|1904.74|1904.24|1905.03|1904.37|1904.67|1903.91|295
1603758300000|2020-10-27 00:25:00|1904.78|1904.28|1904.7|1903.9|1905.04|1904.36|1904.54|1903.9|211
1603758600000|2020-10-27 00:30:00|1904.77|1903.97|1905.05|1904.25|1905.05|1904.42|1904.26|1903.46|371
1603758900000|2020-10-27 00:35:00|1905|1904.2|1905.08|1904.28|1905.38|1904.65|1904.8|1904.03|323
1603759200000|2020-10-27 00:40:00|1905.09|1904.29|1904.88|1904.08|1905.26|1904.61|1904.75|1903.95|273
1603759500000|2020-10-27 00:45:00|1904.89|1904.09|1905.04|1904.54|1905.19|1904.67|1904.87|1904.08|266
1603759800000|2020-10-27 00:50:00|1905.02|1904.52|1905.53|1905.03|1905.82|1905.21|1904.74|1904.23|313
1603760100000|2020-10-27 00:55:00|1905.48|1904.98|1905.52|1905.02|1905.99|1905.31|1905.11|1904.48|392
1603760400000|2020-10-27 01:00:00|1905.7|1905.2|1907.46|1906.96|1907.77|1907.13|1905.67|1905.17|1152
1603760700000|2020-10-27 01:05:00|1907.62|1906.82|1907.75|1906.95|1908.28|1907.58|1907.24|1906.69|654
1603761000000|2020-10-27 01:10:00|1907.79|1906.99|1908.44|1907.64|1908.66|1908|1907.31|1906.52|506
1603761300000|2020-10-27 01:15:00|1908.3|1907.8|1907.74|1906.94|1908.61|1907.9|1907.62|1906.89|466
1603761600000|2020-10-27 01:20:00|1907.75|1906.95|1908.17|1907.37|1908.36|1907.61|1907.12|1906.32|465
1603761900000|2020-10-27 01:25:00|1908.19|1907.39|1908.38|1907.58|1908.47|1907.83|1907.82|1907.15|521
1603762200000|2020-10-27 01:30:00|1908.23|1907.73|1906.53|1905.73|1908.48|1907.84|1906.14|1905.64|665
1603762500000|2020-10-27 01:35:00|1906.58|1905.78|1908.08|1907.28|1908.19|1907.54|1906.37|1905.7|773
1603762800000|2020-10-27 01:40:00|1907.99|1907.49|1907.7|1907.2|1908.39|1907.74|1907.59|1906.92|571
1603763100000|2020-10-27 01:45:00|1907.71|1907.21|1908.57|1908.07|1909.05|1908.46|1907.71|1907.08|604
1603763400000|2020-10-27 01:50:00|1908.59|1908.09|1908.28|1907.48|1908.81|1908.22|1907.75|1907.09|576
1603763700000|2020-10-27 01:55:00|1908.25|1907.45|1907.13|1906.63|1908.34|1907.72|1906.79|1906.1|599
1603764000000|2020-10-27 02:00:00|1907.26|1906.76|1907.81|1907.31|1908.44|1907.79|1907.26|1906.66|557
1603764300000|2020-10-27 02:05:00|1907.82|1907.32|1908.18|1907.38|1908.23|1907.69|1907.62|1906.95|340
1603764600000|2020-10-27 02:10:00|1908.16|1907.36|1909.54|1909.04|1910.07|1909.27|1907.66|1906.86|768
1603764900000|2020-10-27 02:15:00|1909.55|1909.05|1909.38|1908.88|1909.93|1909.33|1909.17|1908.6|620
1603765200000|2020-10-27 02:20:00|1909.35|1908.85|1909.69|1909.19|1909.94|1909.31|1909.21|1908.53|485
1603765500000|2020-10-27 02:25:00|1909.68|1909.18|1909.57|1909.07|1910.09|1909.57|1909.42|1908.81|442
1603765800000|2020-10-27 02:30:00|1909.69|1909.19|1910.06|1909.56|1910.34|1909.84|1909.66|1909.16|581
1603766100000|2020-10-27 02:35:00|1910.07|1909.57|1909.71|1909.21|1910.32|1909.62|1909.71|1909.06|501
1603766400000|2020-10-27 02:40:00|1909.75|1909.25|1910.37|1909.57|1910.42|1909.81|1909.7|1909.07|615
1603766700000|2020-10-27 02:45:00|1910.38|1909.58|1909.7|1909.2|1910.88|1910.17|1909.66|1909.07|504
1603767000000|2020-10-27 02:50:00|1909.66|1909.16|1909.73|1908.93|1909.87|1909.23|1909.35|1908.66|496
1603767300000|2020-10-27 02:55:00|1909.72|1908.92|1909.23|1908.43|1910.02|1909.25|1909.22|1908.42|427
1603767600000|2020-10-27 03:00:00|1909.25|1908.45|1908.84|1908.04|1909.31|1908.51|1908.75|1907.95|473
1603767900000|2020-10-27 03:05:00|1908.88|1908.08|1908.98|1908.18|1909.04|1908.24|1908.7|1907.9|487
1603768200000|2020-10-27 03:10:00|1909.03|1908.23|1908.44|1907.64|1909.55|1909.03|1908.38|1907.58|549
1603768500000|2020-10-27 03:15:00|1908.38|1907.58|1908.85|1908.05|1908.94|1908.14|1908.32|1907.52|375
1603768800000|2020-10-27 03:20:00|1908.84|1908.04|1908.63|1907.83|1909.09|1908.29|1908.52|1907.72|322
1603769100000|2020-10-27 03:25:00|1908.57|1907.77|1908.33|1907.83|1908.8|1908.1|1908.16|1907.36|517
1603769400000|2020-10-27 03:30:00|1908.35|1907.85|1908.18|1907.38|1908.94|1908.14|1908.1|1907.3|510
1603769700000|2020-10-27 03:35:00|1908.17|1907.37|1908.55|1907.75|1908.65|1907.85|1908.1|1907.3|389
1603770000000|2020-10-27 03:40:00|1908.56|1907.76|1908.66|1907.86|1909.14|1908.34|1908.3|1907.65|407
1603770300000|2020-10-27 03:45:00|1908.62|1907.82|1908.32|1907.52|1908.78|1908.1|1908.1|1907.43|306
1603770600000|2020-10-27 03:50:00|1908.34|1907.54|1908.51|1907.71|1908.72|1907.92|1908.28|1907.48|319
1603770900000|2020-10-27 03:55:00|1908.53|1907.73|1908.08|1907.28|1908.61|1907.81|1907.88|1907.08|369
1603771200000|2020-10-27 04:00:00|1908.06|1907.26|1908.32|1907.52|1908.53|1907.73|1908.05|1907.25|346
1603771500000|2020-10-27 04:05:00|1908.31|1907.51|1908.47|1907.67|1908.56|1907.89|1908.19|1907.39|248
1603771800000|2020-10-27 04:10:00|1908.46|1907.66|1908.51|1907.71|1908.66|1907.86|1908.31|1907.54|222
1603772100000|2020-10-27 04:15:00|1908.5|1907.7|1908.4|1907.6|1908.92|1908.12|1908.39|1907.59|239
1603772400000|2020-10-27 04:20:00|1908.39|1907.59|1907.71|1906.91|1908.5|1907.7|1907.37|1906.57|413
1603772700000|2020-10-27 04:25:00|1907.72|1906.92|1908|1907.5|1908.15|1907.63|1907.54|1906.87|323
1603773000000|2020-10-27 04:30:00|1908.09|1907.59|1908.05|1907.25|1908.33|1907.68|1907.66|1907|325
1603773300000|2020-10-27 04:35:00|1908.03|1907.23|1908.4|1907.6|1908.56|1907.76|1907.93|1907.23|239
1603773600000|2020-10-27 04:40:00|1908.41|1907.61|1908.41|1907.61|1908.62|1907.82|1908.27|1907.47|220
1603773900000|2020-10-27 04:45:00|1908.4|1907.6|1908.68|1907.88|1908.77|1907.97|1908.31|1907.51|234
1603774200000|2020-10-27 04:50:00|1908.7|1907.9|1908.37|1907.57|1908.82|1908.02|1908.32|1907.52|197
1603774500000|2020-10-27 04:55:00|1908.36|1907.56|1908.18|1907.38|1908.66|1907.86|1908.18|1907.38|300
1603774800000|2020-10-27 05:00:00|1908.16|1907.36|1909.04|1908.24|1909.1|1908.45|1908.11|1907.31|421
1603775100000|2020-10-27 05:05:00|1909.03|1908.23|1908.78|1907.98|1909.05|1908.43|1908.28|1907.61|361
1603775400000|2020-10-27 05:10:00|1908.75|1907.95|1908.48|1907.68|1909.29|1908.67|1908.41|1907.61|374
1603775700000|2020-10-27 05:15:00|1908.49|1907.69|1908.31|1907.51|1908.5|1907.7|1907.87|1907.07|258
1603776000000|2020-10-27 05:20:00|1908.32|1907.52|1908.31|1907.51|1908.51|1907.71|1908.21|1907.41|196
1603776300000|2020-10-27 05:25:00|1908.33|1907.53|1908.34|1907.54|1908.47|1907.67|1908.04|1907.24|288
1603776600000|2020-10-27 05:30:00|1908.4|1907.6|1908.53|1908.03|1909.49|1908.69|1908.4|1907.6|722
1603776900000|2020-10-27 05:35:00|1908.55|1908.05|1907.87|1907.37|1908.83|1908.22|1907.81|1907.18|515
1603777200000|2020-10-27 05:40:00|1908.08|1907.28|1907.65|1906.85|1908.24|1907.58|1907.04|1906.39|614
1603777500000|2020-10-27 05:45:00|1907.64|1906.84|1908.63|1907.83|1908.74|1908.18|1907.19|1906.52|542
1603777800000|2020-10-27 05:50:00|1908.62|1907.82|1908.36|1907.56|1908.74|1908.06|1907.96|1907.16|500
1603778100000|2020-10-27 05:55:00|1908.39|1907.59|1908.21|1907.41|1908.49|1907.69|1907.89|1907.09|483
1603778400000|2020-10-27 06:00:00|1908.26|1907.46|1909.43|1908.63|1909.83|1909.03|1908.23|1907.43|755
1603778700000|2020-10-27 06:05:00|1909.54|1908.74|1909.06|1908.26|1910.16|1909.36|1908.92|1908.12|720
1603779000000|2020-10-27 06:10:00|1909.03|1908.23|1909.87|1909.07|1909.92|1909.12|1908.93|1908.13|636
1603779300000|2020-10-27 06:15:00|1909.86|1909.06|1910.15|1909.35|1910.83|1910.03|1909.61|1908.81|789
1603779600000|2020-10-27 06:20:00|1910.14|1909.34|1910|1909.2|1910.5|1909.81|1909.33|1908.67|730
1603779900000|2020-10-27 06:25:00|1909.98|1909.18|1909.8|1909|1910.09|1909.36|1909.32|1908.52|436
1603780200000|2020-10-27 06:30:00|1909.81|1909.01|1909.63|1908.83|1910.44|1909.64|1909.37|1908.57|696
1603780500000|2020-10-27 06:35:00|1909.77|1908.97|1909.51|1909.01|1909.99|1909.19|1909.34|1908.58|477
1603780800000|2020-10-27 06:40:00|1909.7|1908.9|1908.79|1908.29|1909.86|1909.2|1908.78|1908.17|433
1603781100000|2020-10-27 06:45:00|1908.94|1908.14|1908.67|1907.87|1909.08|1908.4|1908.27|1907.47|638
1603781400000|2020-10-27 06:50:00|1908.68|1907.88|1908.86|1908.06|1909.12|1908.56|1908.38|1907.7|486
1603781700000|2020-10-27 06:55:00|1908.64|1908.14|1909.2|1908.4|1909.53|1908.82|1908.64|1907.99|651
1603782000000|2020-10-27 07:00:00|1909.22|1908.42|1907.72|1907.22|1909.22|1908.42|1907.65|1906.97|635
1603782300000|2020-10-27 07:05:00|1907.75|1907.25|1907.07|1906.27|1907.94|1907.25|1904.99|1904.49|1109
1603782600000|2020-10-27 07:10:00|1907.05|1906.25|1906.59|1906.09|1907.69|1907.08|1905.44|1904.79|966
1603782900000|2020-10-27 07:15:00|1906.61|1906.11|1905.79|1905.29|1906.89|1906.19|1905.52|1904.97|845
1603783200000|2020-10-27 07:20:00|1905.8|1905.3|1906|1905.2|1906|1905.5|1905.24|1904.64|805
1603783500000|2020-10-27 07:25:00|1906.02|1905.22|1905.2|1904.7|1906.1|1905.56|1904.46|1903.9|726
1603783800000|2020-10-27 07:30:00|1905.18|1904.68|1906|1905.5|1906.08|1905.5|1904.81|1904.2|679
1603784100000|2020-10-27 07:35:00|1906.07|1905.57|1906.59|1905.79|1906.8|1906.15|1905.96|1905.39|567
1603784400000|2020-10-27 07:40:00|1906.4|1905.9|1906.21|1905.71|1906.76|1906.16|1905.94|1905.33|491
1603784700000|2020-10-27 07:45:00|1906.22|1905.72|1905.86|1905.36|1906.93|1906.43|1905.71|1905.06|606
1603785000000|2020-10-27 07:50:00|1905.85|1905.35|1904.53|1903.73|1906.03|1905.41|1903.5|1902.88|904
1603785300000|2020-10-27 07:55:00|1904.51|1903.71|1904.67|1903.87|1905.38|1904.67|1903.65|1902.99|950
1603785600000|2020-10-27 08:00:00|1904.59|1903.79|1905.3|1904.8|1905.32|1904.82|1903.55|1902.99|931
1603785900000|2020-10-27 08:05:00|1905.32|1904.82|1904.11|1903.61|1905.57|1904.91|1903.84|1903.24|836
1603786200000|2020-10-27 08:10:00|1903.88|1903.38|1902.18|1901.68|1904.29|1903.69|1901.75|1901.13|1310
1603786500000|2020-10-27 08:15:00|1902.21|1901.71|1902.64|1902.14|1903|1902.5|1901.96|1901.38|1038
1603786800000|2020-10-27 08:20:00|1902.63|1902.13|1902.45|1901.95|1902.97|1902.32|1901.72|1901.22|968
1603787100000|2020-10-27 08:25:00|1902.43|1901.93|1902.27|1901.77|1902.83|1902.24|1901.75|1901|902
1603787400000|2020-10-27 08:30:00|1902.23|1901.73|1901.6|1900.8|1903.12|1902.55|1901.46|1900.66|968
1603787700000|2020-10-27 08:35:00|1901.65|1900.85|1902.41|1901.91|1902.7|1902.12|1901.06|1900.46|806
1603788000000|2020-10-27 08:40:00|1902.42|1901.92|1902.14|1901.64|1902.97|1902.33|1901.82|1901.18|903
1603788300000|2020-10-27 08:45:00|1902.15|1901.65|1902.39|1901.89|1902.88|1902.23|1901.7|1901.08|930
1603788600000|2020-10-27 08:50:00|1902.38|1901.88|1901.19|1900.69|1902.5|1901.89|1900.57|1899.77|984
1603788900000|2020-10-27 08:55:00|1901.2|1900.7|1901.56|1901.06|1901.94|1901.37|1901.09|1900.49|748
1603789200000|2020-10-27 09:00:00|1901.58|1901.08|1900.89|1900.09|1902.05|1901.5|1900.38|1899.72|955
1603789500000|2020-10-27 09:05:00|1900.93|1900.13|1900.04|1899.24|1901.34|1900.74|1899.72|1899.01|810
1603789800000|2020-10-27 09:10:00|1900.05|1899.25|1900.33|1899.53|1900.46|1899.72|1899.24|1898.44|1033
1603790100000|2020-10-27 09:15:00|1900.32|1899.52|1898.96|1898.16|1900.32|1899.64|1898.2|1897.52|1051
1603790400000|2020-10-27 09:20:00|1898.93|1898.13|1899.75|1898.95|1899.88|1899.24|1898.75|1898.01|742
1603790700000|2020-10-27 09:25:00|1899.74|1898.94|1900.25|1899.45|1900.64|1899.98|1899.59|1898.93|833
1603791000000|2020-10-27 09:30:00|1900.24|1899.44|1900.87|1900.07|1900.88|1900.23|1899.45|1898.75|816
1603791300000|2020-10-27 09:35:00|1900.78|1900.28|1901.21|1900.71|1901.5|1900.83|1900.66|1899.99|716
1603791600000|2020-10-27 09:40:00|1901.36|1900.56|1900.83|1900.33|1901.45|1900.83|1900.64|1900|615
1603791900000|2020-10-27 09:45:00|1900.8|1900.3|1901.15|1900.35|1901.51|1900.86|1900.76|1900.24|487
1603792200000|2020-10-27 09:50:00|1901.18|1900.38|1901.16|1900.66|1901.54|1900.87|1900.59|1899.91|752
1603792500000|2020-10-27 09:55:00|1901.15|1900.65|1901.47|1900.67|1901.54|1900.87|1900.47|1899.85|713
1603792800000|2020-10-27 10:00:00|1901.5|1900.7|1900.56|1899.76|1901.69|1901.05|1900.42|1899.7|671
1603793100000|2020-10-27 10:05:00|1900.55|1899.75|1900.11|1899.61|1900.99|1900.36|1900.09|1899.59|636
1603793400000|2020-10-27 10:10:00|1900.12|1899.62|1900.3|1899.5|1900.4|1899.81|1899.65|1899.02|705
1603793700000|2020-10-27 10:15:00|1900.34|1899.54|1901.91|1901.11|1902.43|1901.83|1900.14|1899.52|772
1603794000000|2020-10-27 10:20:00|1901.89|1901.09|1900.75|1899.95|1901.99|1901.19|1900.48|1899.76|662
1603794300000|2020-10-27 10:25:00|1900.66|1900.16|1899.31|1898.51|1901.18|1900.53|1898.94|1898.28|632
1603794600000|2020-10-27 10:30:00|1899.29|1898.49|1900.08|1899.28|1900.08|1899.47|1898.8|1898|815
1603794900000|2020-10-27 10:35:00|1900.09|1899.29|1900.77|1899.97|1900.9|1900.24|1899.88|1899.25|616
1603795200000|2020-10-27 10:40:00|1900.76|1899.96|1900.91|1900.41|1901.11|1900.5|1899.66|1899.07|636
1603795500000|2020-10-27 10:45:00|1900.92|1900.42|1900.69|1900.19|1901.38|1900.68|1900.29|1899.55|690
1603795800000|2020-10-27 10:50:00|1900.7|1900.2|1900.69|1899.89|1900.83|1900.2|1899.95|1899.31|586
1603796100000|2020-10-27 10:55:00|1900.67|1899.87|1901.28|1900.48|1901.33|1900.65|1900.27|1899.62|631
1603796400000|2020-10-27 11:00:00|1901.14|1900.64|1902.18|1901.38|1902.21|1901.55|1901.04|1900.24|706
1603796700000|2020-10-27 11:05:00|1902.19|1901.39|1901.62|1901.12|1902.19|1901.45|1901.29|1900.66|722
1603797000000|2020-10-27 11:10:00|1901.56|1901.06|1902.37|1901.87|1903.35|1902.75|1901.52|1900.92|899
1603797300000|2020-10-27 11:15:00|1902.38|1901.88|1902.27|1901.47|1902.91|1902.22|1901.8|1901.1|666
1603797600000|2020-10-27 11:20:00|1902.26|1901.46|1902.94|1902.44|1903.19|1902.52|1902.09|1901.41|649
1603797900000|2020-10-27 11:25:00|1902.95|1902.45|1903.07|1902.27|1903.2|1902.55|1902.49|1901.81|642
1603798200000|2020-10-27 11:30:00|1903.08|1902.28|1902.81|1902.01|1903.11|1902.42|1902.22|1901.42|599
1603798500000|2020-10-27 11:35:00|1902.82|1902.02|1903.06|1902.26|1903.27|1902.64|1902.58|1901.78|670
1603798800000|2020-10-27 11:40:00|1903.05|1902.25|1903.11|1902.31|1903.25|1902.64|1902.73|1902.05|501
1603799100000|2020-10-27 11:45:00|1903.1|1902.3|1903.25|1902.75|1903.47|1902.84|1902.92|1902.16|666
1603799400000|2020-10-27 11:50:00|1903.26|1902.76|1903.29|1902.49|1903.41|1902.78|1902.7|1901.9|616
1603799700000|2020-10-27 11:55:00|1903.28|1902.48|1903.29|1902.49|1903.38|1902.72|1902.76|1902.06|523
1603800000000|2020-10-27 12:00:00|1903.32|1902.52|1903.36|1902.86|1904.09|1903.46|1902.94|1902.37|1030
1603800300000|2020-10-27 12:05:00|1903.34|1902.84|1902.74|1901.94|1904.01|1903.21|1902.31|1901.69|901
1603800600000|2020-10-27 12:10:00|1902.73|1901.93|1903.48|1902.68|1903.54|1902.74|1902.21|1901.55|711
1603800900000|2020-10-27 12:15:00|1903.49|1902.69|1904|1903.2|1904.93|1904.26|1903.42|1902.62|896
1603801200000|2020-10-27 12:20:00|1903.89|1903.09|1903.48|1902.68|1904.41|1903.78|1903.21|1902.64|836
1603801500000|2020-10-27 12:25:00|1903.35|1902.85|1903.06|1902.26|1903.48|1902.85|1902.4|1901.82|802
1603801800000|2020-10-27 12:30:00|1903.13|1902.33|1902.33|1901.53|1903.22|1902.42|1901.12|1900.52|1174
1603802100000|2020-10-27 12:35:00|1902.32|1901.52|1902.85|1902.05|1902.85|1902.22|1901.59|1900.93|861
1603802400000|2020-10-27 12:40:00|1902.86|1902.06|1903.61|1902.81|1904.38|1903.84|1902.81|1902.06|984
1603802700000|2020-10-27 12:45:00|1903.65|1902.85|1903.47|1902.97|1904.4|1903.9|1903.42|1902.75|862
1603803000000|2020-10-27 12:50:00|1903.48|1902.98|1904.53|1903.73|1904.82|1904.26|1903.45|1902.81|961
1603803300000|2020-10-27 12:55:00|1904.54|1903.74|1906.23|1905.43|1906.32|1905.6|1904.42|1903.71|1035
1603803600000|2020-10-27 13:00:00|1906.2|1905.4|1905.19|1904.69|1906.66|1906.04|1904.93|1904.36|1209
1603803900000|2020-10-27 13:05:00|1905.18|1904.68|1907.84|1907.04|1908.08|1907.34|1904.66|1904.05|1206
1603804200000|2020-10-27 13:10:00|1907.82|1907.02|1905.98|1905.18|1907.84|1907.04|1905.73|1905.09|1128
1603804500000|2020-10-27 13:15:00|1906|1905.2|1905.2|1904.7|1906.05|1905.4|1904.72|1904.07|1027
1603804800000|2020-10-27 13:20:00|1905.35|1904.55|1905.65|1904.85|1905.86|1905.19|1904.5|1903.93|996
1603805100000|2020-10-27 13:25:00|1905.57|1904.77|1904.54|1904.04|1905.69|1904.89|1904.48|1903.85|827
1603805400000|2020-10-27 13:30:00|1904.53|1904.03|1904.57|1903.77|1905.05|1904.38|1902.43|1901.89|1549
1603805700000|2020-10-27 13:35:00|1904.58|1903.78|1905.86|1905.36|1906.46|1905.91|1903.77|1903.13|1392
1603806000000|2020-10-27 13:40:00|1905.89|1905.39|1906.9|1906.4|1907.04|1906.4|1905.48|1904.84|1419
1603806300000|2020-10-27 13:45:00|1906.89|1906.39|1905.9|1905.4|1907.38|1906.76|1905.22|1904.61|1301
1603806600000|2020-10-27 13:50:00|1905.85|1905.35|1906.55|1905.75|1906.86|1906.17|1905.23|1904.46|1311
1603806900000|2020-10-27 13:55:00|1906.52|1905.72|1907.21|1906.41|1907.35|1906.69|1905.82|1905.21|1202
1603807200000|2020-10-27 14:00:00|1907.23|1906.43|1906.61|1906.11|1908.47|1907.93|1906.53|1905.99|1433
1603807500000|2020-10-27 14:05:00|1906.56|1906.06|1907.63|1907.13|1908.1|1907.52|1906.19|1905.56|1340
1603807800000|2020-10-27 14:10:00|1907.62|1907.12|1907.24|1906.44|1908.45|1907.81|1906.83|1906.22|1285
1603808100000|2020-10-27 14:15:00|1907.19|1906.39|1907.09|1906.29|1908.19|1907.54|1905.81|1905.25|1293
1603808400000|2020-10-27 14:20:00|1907.1|1906.3|1906.49|1905.69|1907.4|1906.76|1905.73|1904.93|1339
1603808700000|2020-10-27 14:25:00|1906.5|1905.7|1906.36|1905.86|1907.02|1906.36|1905.77|1905.17|1252
1603809000000|2020-10-27 14:30:00|1906.38|1905.88|1907.17|1906.67|1907.47|1906.86|1906.25|1905.67|1169
1603809300000|2020-10-27 14:35:00|1907.21|1906.71|1906.81|1906.31|1907.47|1906.83|1906.24|1905.62|1084
1603809600000|2020-10-27 14:40:00|1906.86|1906.36|1906.37|1905.87|1907.72|1906.98|1906.31|1905.81|1242
1603809900000|2020-10-27 14:45:00|1906.36|1905.86|1907.4|1906.9|1907.81|1907.24|1906.2|1905.67|1266
1603810200000|2020-10-27 14:50:00|1907.37|1906.87|1907.97|1907.47|1908.2|1907.55|1907.16|1906.59|1125
1603810500000|2020-10-27 14:55:00|1907.96|1907.46|1906.09|1905.59|1908.34|1907.74|1906|1905.35|1207
1603810800000|2020-10-27 15:00:00|1906.08|1905.58|1906.97|1906.47|1907.34|1906.75|1904.99|1904.4|1295
1603811100000|2020-10-27 15:05:00|1907.08|1906.58|1906.27|1905.77|1907.41|1906.85|1906.1|1905.49|1147
1603811400000|2020-10-27 15:10:00|1906.29|1905.79|1907.16|1906.36|1907.4|1906.77|1905.93|1905.32|978
1603811700000|2020-10-27 15:15:00|1906.99|1906.49|1908.78|1908.28|1909.5|1908.7|1906.99|1906.49|1134
1603812000000|2020-10-27 15:20:00|1908.76|1908.26|1908.72|1908.22|1909.66|1909.04|1908.44|1907.92|1032
1603812300000|2020-10-27 15:25:00|1908.7|1908.2|1908.55|1908.05|1909.64|1909.04|1908.44|1907.81|1078
1603812600000|2020-10-27 15:30:00|1908.58|1908.08|1908.71|1907.91|1908.9|1908.26|1907.28|1906.68|1092
1603812900000|2020-10-27 15:35:00|1908.72|1907.92|1910.53|1910.03|1911.88|1911.18|1908.63|1907.92|1219
1603813200000|2020-10-27 15:40:00|1910.54|1910.04|1909.65|1909.15|1911.63|1910.86|1909.57|1909.01|1199
1603813500000|2020-10-27 15:45:00|1909.66|1909.16|1909.91|1909.41|1910.21|1909.56|1909.14|1908.62|952
1603813800000|2020-10-27 15:50:00|1909.92|1909.42|1909.42|1908.92|1910.15|1909.64|1909.38|1908.85|1011
1603814100000|2020-10-27 15:55:00|1909.44|1908.94|1908.87|1908.37|1909.65|1909.15|1908.44|1907.85|1112
1603814400000|2020-10-27 16:00:00|1908.88|1908.38|1909.96|1909.46|1910.4|1909.76|1908.86|1908.19|908
1603814700000|2020-10-27 16:05:00|1909.94|1909.44|1909.64|1909.14|1910.12|1909.58|1909.58|1909.01|748
1603815000000|2020-10-27 16:10:00|1909.63|1909.13|1910.22|1909.42|1910.4|1909.6|1908.61|1907.96|986
1603815300000|2020-10-27 16:15:00|1910.23|1909.43|1910.09|1909.59|1910.52|1909.9|1909.82|1909.27|828
1603815600000|2020-10-27 16:20:00|1910.1|1909.6|1909.53|1909.03|1910.58|1910.07|1909.36|1908.82|944
1603815900000|2020-10-27 16:25:00|1909.54|1909.04|1908.95|1908.45|1909.84|1909.18|1908.25|1907.63|934
1603816200000|2020-10-27 16:30:00|1908.97|1908.47|1908.48|1907.98|1909.2|1908.6|1908.3|1907.7|812
1603816500000|2020-10-27 16:35:00|1908.5|1908|1908.85|1908.35|1909.08|1908.47|1907.92|1907.29|920
1603816800000|2020-10-27 16:40:00|1908.98|1908.18|1908.55|1908.05|1909.15|1908.52|1908.5|1907.9|626
1603817100000|2020-10-27 16:45:00|1908.63|1908.13|1909.25|1908.75|1909.36|1908.86|1908.36|1907.85|710
1603817400000|2020-10-27 16:50:00|1909.24|1908.74|1909.18|1908.68|1909.55|1908.97|1908.93|1908.35|592
1603817700000|2020-10-27 16:55:00|1909.17|1908.67|1909.6|1909.1|1909.86|1909.36|1909.1|1908.53|707
1603818000000|2020-10-27 17:00:00|1909.55|1909.05|1910.13|1909.63|1910.58|1909.95|1909.55|1909.05|648
1603818300000|2020-10-27 17:05:00|1910.35|1909.55|1910.16|1909.36|1910.55|1909.97|1909.82|1909.18|642
1603818600000|2020-10-27 17:10:00|1910.15|1909.35|1909.95|1909.45|1910.65|1910|1909.82|1909.32|671
1603818900000|2020-10-27 17:15:00|1909.94|1909.44|1910.55|1910.05|1910.78|1910.14|1909.93|1909.28|578
1603819200000|2020-10-27 17:20:00|1910.74|1909.94|1910.96|1910.16|1911.09|1910.4|1910.38|1909.74|877
1603819500000|2020-10-27 17:25:00|1910.95|1910.15|1910.3|1909.8|1911.02|1910.32|1909.97|1909.34|748
1603819800000|2020-10-27 17:30:00|1910.31|1909.81|1910.24|1909.74|1911.08|1910.47|1910.2|1909.57|686
1603820100000|2020-10-27 17:35:00|1910.22|1909.72|1910.78|1910.28|1911.03|1910.31|1909.59|1909.03|679
1603820400000|2020-10-27 17:40:00|1910.94|1910.14|1911.01|1910.51|1911.43|1910.79|1910.72|1910.09|641
1603820700000|2020-10-27 17:45:00|1911.03|1910.53|1911.25|1910.75|1911.5|1910.83|1910.92|1910.28|425
1603821000000|2020-10-27 17:50:00|1911.24|1910.74|1909.62|1909.12|1911.46|1910.78|1909.61|1909.11|545
1603821300000|2020-10-27 17:55:00|1909.63|1909.13|1908.95|1908.45|1909.9|1909.26|1908.95|1908.3|487
1603821600000|2020-10-27 18:00:00|1908.96|1908.46|1909.3|1908.5|1909.6|1908.88|1908.78|1908.2|676
1603821900000|2020-10-27 18:05:00|1909.29|1908.49|1908.92|1908.42|1909.5|1908.91|1908.91|1908.27|567
1603822200000|2020-10-27 18:10:00|1908.93|1908.43|1909.17|1908.67|1909.44|1908.83|1908.66|1908.1|544
1603822500000|2020-10-27 18:15:00|1909.21|1908.71|1908.63|1907.83|1909.54|1908.88|1908.41|1907.8|499
1603822800000|2020-10-27 18:20:00|1908.62|1907.82|1909.17|1908.37|1909.2|1908.41|1908.4|1907.75|548
1603823100000|2020-10-27 18:25:00|1909.19|1908.39|1909.17|1908.67|1909.78|1909.12|1909.06|1908.38|541
1603823400000|2020-10-27 18:30:00|1909.34|1908.54|1909.75|1909.25|1910.13|1909.46|1908.94|1908.32|401
1603823700000|2020-10-27 18:35:00|1909.74|1909.24|1909.9|1909.1|1910.36|1909.61|1909.67|1909.04|321
1603824000000|2020-10-27 18:40:00|1909.89|1909.09|1909.12|1908.32|1910|1909.2|1908.83|1908.17|437
1603824300000|2020-10-27 18:45:00|1909.11|1908.31|1908.83|1908.03|1909.11|1908.46|1908.14|1907.48|647
1603824600000|2020-10-27 18:50:00|1908.84|1908.04|1908.51|1907.71|1908.84|1908.04|1908.39|1907.59|550
1603824900000|2020-10-27 18:55:00|1908.48|1907.68|1908.41|1907.61|1908.62|1907.82|1908.32|1907.52|505
1603825200000|2020-10-27 19:00:00|1908.42|1907.62|1909.1|1908.3|1909.21|1908.41|1908.23|1907.43|488
1603825500000|2020-10-27 19:05:00|1909.09|1908.29|1908.31|1907.51|1909.23|1908.43|1908.12|1907.42|526
1603825800000|2020-10-27 19:10:00|1908.32|1907.52|1907.65|1906.85|1908.73|1907.94|1907.11|1906.53|737
1603826100000|2020-10-27 19:15:00|1907.63|1906.83|1906.94|1906.14|1907.75|1907.09|1906.72|1906.02|647
1603826400000|2020-10-27 19:20:00|1906.92|1906.12|1907.4|1906.6|1907.49|1906.69|1906.9|1906.1|682
1603826700000|2020-10-27 19:25:00|1907.39|1906.59|1907.02|1906.22|1907.79|1906.99|1906.94|1906.14|508
1603827000000|2020-10-27 19:30:00|1907|1906.2|1907.15|1906.35|1907.26|1906.46|1906.93|1906.13|451
1603827300000|2020-10-27 19:35:00|1907.17|1906.37|1907.39|1906.89|1907.76|1907.08|1906.65|1906.13|528
1603827600000|2020-10-27 19:40:00|1907.54|1906.74|1908.67|1907.87|1908.7|1907.95|1907.43|1906.66|609
1603827900000|2020-10-27 19:45:00|1908.68|1907.88|1908.3|1907.8|1908.86|1908.14|1908.13|1907.44|576
1603828200000|2020-10-27 19:50:00|1908.29|1907.79|1908.51|1907.71|1908.67|1907.87|1907.83|1907.04|707
1603828500000|2020-10-27 19:55:00|1908.52|1907.72|1908.14|1907.34|1908.88|1908.21|1907.88|1907.11|787
1603828800000|2020-10-27 20:00:00|1908.22|1907.42|1907.63|1906.83|1908.35|1907.55|1907.34|1906.78|323
1603829100000|2020-10-27 20:05:00|1907.64|1906.84|1908.2|1907.4|1908.38|1907.58|1907.24|1906.63|368
1603829400000|2020-10-27 20:10:00|1908.04|1907.54|1907.91|1907.11|1908.72|1907.92|1906.81|1906.01|543
1603829700000|2020-10-27 20:15:00|1907.95|1907.15|1907.88|1907.08|1908.42|1907.62|1907.47|1906.67|658
1603830000000|2020-10-27 20:20:00|1907.84|1907.04|1907.92|1907.12|1908.02|1907.23|1907.54|1906.74|368
1603830300000|2020-10-27 20:25:00|1907.91|1907.11|1907.79|1906.99|1908.04|1907.24|1907.76|1906.96|191
1603830600000|2020-10-27 20:30:00|1907.78|1906.98|1907.33|1906.53|1908.16|1907.36|1906.99|1906.19|340
1603830900000|2020-10-27 20:35:00|1907.36|1906.56|1907.75|1906.95|1907.76|1906.96|1907.15|1906.37|279
1603831200000|2020-10-27 20:40:00|1907.81|1907.01|1907.55|1906.75|1907.94|1907.14|1907.46|1906.66|245
1603831500000|2020-10-27 20:45:00|1907.47|1906.67|1907.08|1906.28|1907.7|1906.9|1906.86|1906.18|385
1603831800000|2020-10-27 20:50:00|1907.07|1906.27|1907.97|1907.17|1908.08|1907.28|1907.02|1906.22|389
1603832100000|2020-10-27 20:55:00|1907.96|1907.16|1908.34|1907.54|1908.39|1907.59|1907.86|1907.06|353
1603836000000|2020-10-27 22:00:00|1907.96|1907.16|1908.43|1907.63|1908.44|1907.64|1907.8|1907|291
1603836300000|2020-10-27 22:05:00|1908.44|1907.64|1907.46|1906.66|1908.53|1907.73|1907.43|1906.63|440
1603836600000|2020-10-27 22:10:00|1907.45|1906.65|1907.06|1906.26|1907.62|1906.82|1906.78|1906.01|398
1603836900000|2020-10-27 22:15:00|1907.19|1906.39|1907.41|1906.61|1907.72|1906.92|1906.79|1905.99|432
1603837200000|2020-10-27 22:20:00|1907.4|1906.6|1908.14|1907.34|1908.25|1907.45|1906.92|1906.12|524
1603837500000|2020-10-27 22:25:00|1908.13|1907.33|1907.75|1906.95|1908.99|1908.19|1907.6|1906.8|582
1603837800000|2020-10-27 22:30:00|1907.77|1906.97|1907.77|1906.97|1908.37|1907.71|1907.03|1906.23|770
1603838100000|2020-10-27 22:35:00|1907.83|1907.03|1907.51|1906.71|1907.92|1907.12|1907.36|1906.56|499
1603838400000|2020-10-27 22:40:00|1907.49|1906.69|1905.31|1904.51|1907.52|1906.72|1905.14|1904.34|709
1603838700000|2020-10-27 22:45:00|1905.32|1904.52|1905.95|1905.15|1906.38|1905.73|1905.17|1904.37|632
1603839000000|2020-10-27 22:50:00|1905.94|1905.14|1905.1|1904.3|1906.09|1905.45|1904.76|1904.1|495
1603839300000|2020-10-27 22:55:00|1905.09|1904.29|1905.14|1904.34|1905.37|1904.68|1904.87|1904.2|429
1603839600000|2020-10-27 23:00:00|1905.16|1904.36|1905.62|1904.82|1905.76|1905.05|1905.04|1904.24|489
1603839900000|2020-10-27 23:05:00|1905.48|1904.98|1904.95|1904.15|1906.08|1905.39|1904.92|1904.12|352
1603840200000|2020-10-27 23:10:00|1904.96|1904.16|1905.08|1904.28|1905.37|1904.57|1904.76|1903.96|334
1603840500000|2020-10-27 23:15:00|1905.07|1904.27|1905.32|1904.52|1905.33|1904.65|1904.93|1904.25|222
1603840800000|2020-10-27 23:20:00|1905.31|1904.51|1905.16|1904.36|1905.54|1904.79|1904.72|1903.92|322
1603841100000|2020-10-27 23:25:00|1905.15|1904.35|1905.29|1904.49|1905.52|1904.96|1905.05|1904.25|249
1603841400000|2020-10-27 23:30:00|1905.3|1904.5|1905.7|1904.9|1905.92|1905.31|1905.24|1904.45|436
1603841700000|2020-10-27 23:35:00|1905.71|1904.91|1905.72|1904.92|1905.99|1905.23|1905.52|1904.72|255
1603842000000|2020-10-27 23:40:00|1905.74|1904.94|1905.38|1904.58|1905.8|1905.07|1905.38|1904.58|140
1603842300000|2020-10-27 23:45:00|1905.37|1904.57|1905.45|1904.65|1905.85|1905.18|1905.28|1904.48|516
1603842600000|2020-10-27 23:50:00|1905.46|1904.66|1905.64|1904.84|1905.96|1905.31|1905.37|1904.57|378
1603842900000|2020-10-27 23:55:00|1905.63|1904.83|1905.73|1904.93|1905.86|1905.18|1905.51|1904.71|259
1603843200000|2020-10-28 00:00:00|1905.74|1904.94|1905.07|1904.57|1905.78|1904.98|1905.03|1904.23|389
1603843500000|2020-10-28 00:05:00|1905.12|1904.62|1903.66|1902.86|1905.55|1904.9|1903.3|1902.5|654
1603843800000|2020-10-28 00:10:00|1903.69|1902.89|1903.2|1902.7|1903.92|1903.33|1902.79|1902.21|726
1603844100000|2020-10-28 00:15:00|1903.18|1902.68|1903.45|1902.95|1903.73|1903.22|1902.99|1902.39|538
1603844400000|2020-10-28 00:20:00|1903.41|1902.91|1904.63|1904.13|1904.75|1904.24|1903.35|1902.66|550
1603844700000|2020-10-28 00:25:00|1904.66|1904.16|1905.51|1905.01|1905.7|1905.13|1904.21|1903.58|571
1603845000000|2020-10-28 00:30:00|1905.31|1904.81|1906|1905.2|1906.12|1905.48|1905.19|1904.42|652
1603845300000|2020-10-28 00:35:00|1906.02|1905.22|1906.17|1905.37|1906.48|1905.85|1905.62|1904.96|592
1603845600000|2020-10-28 00:40:00|1906.18|1905.38|1906.2|1905.4|1906.35|1905.65|1905.71|1905.06|410
1603845900000|2020-10-28 00:45:00|1906.19|1905.39|1906.32|1905.82|1906.53|1905.92|1905.74|1905.09|461
1603846200000|2020-10-28 00:50:00|1906.33|1905.83|1907.84|1907.04|1907.92|1907.19|1906.28|1905.61|633
1603846500000|2020-10-28 00:55:00|1907.82|1907.02|1907.18|1906.38|1908.17|1907.51|1907.03|1906.33|636
1603846800000|2020-10-28 01:00:00|1907.17|1906.37|1905.98|1905.18|1907.28|1906.64|1905.88|1905.17|909
1603847100000|2020-10-28 01:05:00|1905.97|1905.17|1906.34|1905.54|1906.38|1905.73|1905.52|1904.78|595
1603847400000|2020-10-28 01:10:00|1906.35|1905.55|1906.02|1905.22|1906.38|1905.69|1905.28|1904.48|716
1603847700000|2020-10-28 01:15:00|1906|1905.2|1906.65|1905.85|1906.76|1905.96|1905.77|1904.97|669
1603848000000|2020-10-28 01:20:00|1906.66|1905.86|1906.54|1905.74|1906.66|1905.86|1906.11|1905.31|540
1603848300000|2020-10-28 01:25:00|1906.52|1905.72|1907.17|1906.67|1907.41|1906.81|1906.08|1905.44|698
1603848600000|2020-10-28 01:30:00|1907.32|1906.52|1908.32|1907.52|1908.61|1908.01|1907.16|1906.52|921
1603848900000|2020-10-28 01:35:00|1908.33|1907.53|1907.97|1907.17|1908.69|1908.05|1907.91|1907.11|734
1603849200000|2020-10-28 01:40:00|1907.91|1907.11|1907.34|1906.54|1908.1|1907.3|1906.91|1906.23|673
1603849500000|2020-10-28 01:45:00|1907.3|1906.5|1906.69|1905.89|1907.53|1906.75|1906.46|1905.66|600
1603849800000|2020-10-28 01:50:00|1906.72|1905.92|1907.15|1906.35|1907.21|1906.45|1906.32|1905.54|576
1603850100000|2020-10-28 01:55:00|1907.16|1906.36|1907.23|1906.43|1907.67|1907.08|1906.99|1906.19|550
1603850400000|2020-10-28 02:00:00|1907.21|1906.41|1907.45|1906.65|1907.49|1906.84|1906.69|1905.89|554
1603850700000|2020-10-28 02:05:00|1907.43|1906.63|1906.51|1905.71|1907.45|1906.65|1906.24|1905.62|545
1603851000000|2020-10-28 02:10:00|1906.5|1905.7|1906.94|1906.14|1907.28|1906.5|1906.37|1905.59|437
1603851300000|2020-10-28 02:15:00|1906.93|1906.13|1906.91|1906.11|1907.49|1906.87|1906.89|1906.09|415
1603851600000|2020-10-28 02:20:00|1906.95|1906.15|1907.21|1906.41|1907.57|1906.77|1906.46|1905.66|404
1603851900000|2020-10-28 02:25:00|1907.24|1906.44|1907.31|1906.51|1907.65|1906.97|1906.94|1906.24|495
1603852200000|2020-10-28 02:30:00|1907.29|1906.49|1907.34|1906.54|1907.67|1906.99|1906.89|1906.25|742
1603852500000|2020-10-28 02:35:00|1907.35|1906.55|1907.48|1906.68|1907.85|1907.05|1907.27|1906.47|448
1603852800000|2020-10-28 02:40:00|1907.49|1906.69|1907.09|1906.29|1907.59|1906.94|1906.76|1906.15|639
1603853100000|2020-10-28 02:45:00|1907.12|1906.32|1906.94|1906.14|1907.41|1906.67|1906.71|1905.91|601
1603853400000|2020-10-28 02:50:00|1906.9|1906.1|1906.69|1905.89|1907.09|1906.29|1906.36|1905.56|465
1603853700000|2020-10-28 02:55:00|1906.7|1905.9|1906.13|1905.33|1906.71|1905.91|1905.98|1905.18|301
1603854000000|2020-10-28 03:00:00|1906.16|1905.36|1905.47|1904.67|1906.16|1905.41|1905.08|1904.36|673
1603854300000|2020-10-28 03:05:00|1905.32|1904.82|1905.11|1904.61|1905.59|1905.03|1904.89|1904.22|657
1603854600000|2020-10-28 03:10:00|1905.26|1904.46|1905.53|1904.73|1905.6|1904.98|1904.81|1904.16|531
1603854900000|2020-10-28 03:15:00|1905.52|1904.72|1906.1|1905.3|1906.34|1905.61|1905.08|1904.43|583
1603855200000|2020-10-28 03:20:00|1905.94|1905.44|1906.37|1905.57|1906.45|1905.8|1905.73|1905.12|433
1603855500000|2020-10-28 03:25:00|1906.22|1905.72|1906.8|1906|1907|1906.34|1906.21|1905.59|463
1603855800000|2020-10-28 03:30:00|1906.65|1906.15|1906.64|1905.84|1907|1906.34|1906.21|1905.57|395
1603856100000|2020-10-28 03:35:00|1906.63|1905.83|1906.76|1906.26|1906.93|1906.27|1906.48|1905.81|270
1603856400000|2020-10-28 03:40:00|1906.95|1906.15|1907.06|1906.26|1907.41|1906.79|1906.74|1906.08|571
1603856700000|2020-10-28 03:45:00|1907.07|1906.27|1907.37|1906.57|1907.48|1906.82|1906.84|1906.21|246
1603857000000|2020-10-28 03:50:00|1907.36|1906.56|1907.38|1906.58|1907.52|1906.87|1907.09|1906.39|257
1603857300000|2020-10-28 03:55:00|1907.39|1906.59|1907.21|1906.41|1907.57|1906.85|1907.04|1906.4|215
1603857600000|2020-10-28 04:00:00|1907.24|1906.44|1907.67|1907.17|1907.92|1907.28|1906.88|1906.19|449
1603857900000|2020-10-28 04:05:00|1907.66|1907.16|1907.84|1907.04|1907.97|1907.33|1907.54|1906.88|334
1603858200000|2020-10-28 04:10:00|1907.88|1907.08|1907.77|1906.97|1908.13|1907.48|1907.58|1906.93|399
1603858500000|2020-10-28 04:15:00|1907.63|1907.13|1907.77|1907.27|1908.17|1907.51|1907.59|1906.9|357
1603858800000|2020-10-28 04:20:00|1907.76|1907.26|1907.52|1907.02|1907.94|1907.3|1907.41|1906.78|383
1603859100000|2020-10-28 04:25:00|1907.53|1907.03|1907.7|1907.2|1907.8|1907.23|1907.35|1906.7|464
1603859400000|2020-10-28 04:30:00|1907.81|1907.01|1908.34|1907.84|1908.52|1908.01|1907.54|1906.89|508
1603859700000|2020-10-28 04:35:00|1908.37|1907.87|1908.81|1908.01|1908.88|1908.23|1908.37|1907.74|429
1603860000000|2020-10-28 04:40:00|1908.65|1908.15|1908.94|1908.44|1909.15|1908.45|1908.57|1907.92|411
1603860300000|2020-10-28 04:45:00|1908.9|1908.4|1909.23|1908.43|1909.29|1908.62|1908.73|1908.14|325
1603860600000|2020-10-28 04:50:00|1909.22|1908.42|1909.07|1908.27|1909.26|1908.58|1908.54|1908.04|363
1603860900000|2020-10-28 04:55:00|1909.06|1908.26|1908.68|1907.88|1909.15|1908.44|1908.42|1907.77|298
1603861200000|2020-10-28 05:00:00|1908.67|1907.87|1909.25|1908.45|1909.27|1908.61|1908.52|1907.72|364
1603861500000|2020-10-28 05:05:00|1909.24|1908.44|1908.39|1907.89|1909.25|1908.5|1908.35|1907.74|364
1603861800000|2020-10-28 05:10:00|1908.56|1907.76|1908.49|1907.69|1908.58|1907.97|1908.19|1907.52|304
1603862100000|2020-10-28 05:15:00|1908.47|1907.67|1908.36|1907.56|1908.72|1908.05|1908.16|1907.51|301
1603862400000|2020-10-28 05:20:00|1908.38|1907.58|1908.36|1907.56|1908.62|1907.95|1908.18|1907.51|287
1603862700000|2020-10-28 05:25:00|1908.35|1907.55|1907.85|1907.05|1908.45|1907.78|1907.62|1906.97|342
1603863000000|2020-10-28 05:30:00|1907.83|1907.03|1908.21|1907.41|1908.83|1908.1|1907.61|1906.96|508
1603863300000|2020-10-28 05:35:00|1908.2|1907.4|1908.54|1907.74|1908.97|1908.32|1907.97|1907.31|621
1603863600000|2020-10-28 05:40:00|1908.52|1907.72|1908.69|1908.19|1909.09|1908.41|1908.41|1907.61|489
1603863900000|2020-10-28 05:45:00|1908.84|1908.04|1909.01|1908.51|1909.19|1908.56|1908.38|1907.79|576
1603864200000|2020-10-28 05:50:00|1909|1908.5|1908.86|1908.06|1909.71|1908.98|1908.64|1908.02|738
1603864500000|2020-10-28 05:55:00|1908.83|1908.03|1908.65|1908.15|1909.15|1908.49|1908.58|1907.9|503
1603864800000|2020-10-28 06:00:00|1908.68|1908.18|1909.24|1908.74|1909.66|1908.99|1907.92|1907.28|752
1603865100000|2020-10-28 06:05:00|1909.39|1908.59|1910.09|1909.59|1910.45|1909.77|1908.99|1908.35|1034
1603865400000|2020-10-28 06:10:00|1910.08|1909.58|1910.03|1909.53|1910.93|1910.27|1909.82|1909.18|1111
1603865700000|2020-10-28 06:15:00|1910.02|1909.52|1910.41|1909.61|1911.28|1910.63|1909.15|1908.53|991
1603866000000|2020-10-28 06:20:00|1910.46|1909.66|1910.04|1909.24|1910.63|1909.83|1909.74|1908.94|610
1603866300000|2020-10-28 06:25:00|1910.03|1909.23|1910.08|1909.28|1910.76|1909.96|1909.76|1909.02|727
1603866600000|2020-10-28 06:30:00|1910.1|1909.3|1909.92|1909.12|1910.48|1909.68|1909.63|1908.97|673
1603866900000|2020-10-28 06:35:00|1909.89|1909.09|1908.98|1908.48|1910.44|1909.64|1908.95|1908.43|692
1603867200000|2020-10-28 06:40:00|1909.05|1908.55|1908.38|1907.58|1909.37|1908.63|1908.05|1907.36|790
1603867500000|2020-10-28 06:45:00|1908.36|1907.56|1907.6|1906.8|1908.66|1907.97|1907.3|1906.65|618
1603867800000|2020-10-28 06:50:00|1907.59|1906.79|1906.69|1905.89|1907.8|1907|1905.96|1905.26|1049
1603868100000|2020-10-28 06:55:00|1906.71|1905.91|1906.87|1906.07|1906.87|1906.21|1905.82|1905.02|945
1603868400000|2020-10-28 07:00:00|1906.84|1906.04|1907.19|1906.39|1907.8|1907|1906.76|1905.96|856
1603868700000|2020-10-28 07:05:00|1907.18|1906.38|1907.27|1906.47|1908.21|1907.56|1907.01|1906.21|849
1603869000000|2020-10-28 07:10:00|1907.26|1906.46|1906.97|1906.17|1907.65|1906.85|1906.71|1905.94|713
1603869300000|2020-10-28 07:15:00|1907.04|1906.24|1906.65|1905.85|1907.04|1906.34|1906.12|1905.32|667
1603869600000|2020-10-28 07:20:00|1906.62|1905.82|1906.77|1905.97|1906.85|1906.2|1906.05|1905.31|766
1603869900000|2020-10-28 07:25:00|1906.78|1905.98|1906.87|1906.07|1907.12|1906.51|1906.18|1905.38|769
1603870200000|2020-10-28 07:30:00|1906.86|1906.06|1907.56|1907.06|1907.62|1907.06|1906.65|1905.85|720
1603870500000|2020-10-28 07:35:00|1907.55|1907.05|1907.13|1906.33|1908.1|1907.45|1907.13|1906.33|716
1603870800000|2020-10-28 07:40:00|1907.14|1906.34|1907.74|1906.94|1908.23|1907.43|1907.14|1906.34|633
1603871100000|2020-10-28 07:45:00|1907.72|1906.92|1907.75|1906.95|1907.98|1907.18|1907.34|1906.54|696
1603871400000|2020-10-28 07:50:00|1907.77|1906.97|1907.13|1906.63|1908|1907.32|1906.95|1906.15|869
1603871700000|2020-10-28 07:55:00|1907.12|1906.62|1906.56|1905.76|1907.72|1907.02|1906.32|1905.61|614
1603872000000|2020-10-28 08:00:00|1906.53|1905.73|1907.01|1906.21|1907.25|1906.5|1905.74|1905.19|700
1603872300000|2020-10-28 08:05:00|1906.98|1906.18|1906.73|1906.23|1907.04|1906.38|1906.16|1905.36|628
1603872600000|2020-10-28 08:10:00|1906.72|1906.22|1906.65|1905.85|1906.97|1906.33|1905.63|1905.02|727
1603872900000|2020-10-28 08:15:00|1906.66|1905.86|1903.82|1903.02|1906.66|1905.99|1903.56|1902.91|1035
1603873200000|2020-10-28 08:20:00|1903.81|1903.01|1903.34|1902.54|1904.38|1903.76|1902.85|1902.09|1295
1603873500000|2020-10-28 08:25:00|1903.33|1902.53|1903.09|1902.29|1904.11|1903.43|1902.97|1902.17|1085
1603873800000|2020-10-28 08:30:00|1903.11|1902.31|1903.97|1903.17|1904.19|1903.5|1902.56|1901.76|1119
1603874100000|2020-10-28 08:35:00|1904|1903.2|1903.15|1902.35|1904.08|1903.43|1903.1|1902.3|964
1603874400000|2020-10-28 08:40:00|1903.17|1902.37|1904.32|1903.52|1904.44|1903.82|1902.44|1901.64|1014
1603874700000|2020-10-28 08:45:00|1904.17|1903.67|1903.67|1903.17|1904.43|1903.84|1903.43|1902.68|790
1603875000000|2020-10-28 08:50:00|1903.83|1903.03|1903.3|1902.8|1904.39|1903.77|1903.07|1902.44|856
1603875300000|2020-10-28 08:55:00|1903.31|1902.81|1904.56|1903.76|1904.9|1904.29|1903.07|1902.43|976
1603875600000|2020-10-28 09:00:00|1904.36|1903.86|1903.21|1902.41|1904.7|1904.1|1902.22|1901.72|1084
1603875900000|2020-10-28 09:05:00|1903.18|1902.38|1903.28|1902.48|1903.97|1903.34|1902.84|1902.11|901
1603876200000|2020-10-28 09:10:00|1903.29|1902.49|1902.8|1902.3|1903.29|1902.51|1902.14|1901.5|1049
1603876500000|2020-10-28 09:15:00|1902.85|1902.35|1902.64|1901.84|1903.2|1902.53|1902.39|1901.8|780
1603876800000|2020-10-28 09:20:00|1902.66|1901.86|1901.81|1901.01|1902.92|1902.26|1901.61|1900.81|952
1603877100000|2020-10-28 09:25:00|1901.8|1901|1901.6|1901.1|1902.11|1901.46|1901.47|1900.79|874
1603877400000|2020-10-28 09:30:00|1901.61|1901.11|1902.16|1901.36|1902.18|1901.52|1901.09|1900.46|792
1603877700000|2020-10-28 09:35:00|1902.02|1901.52|1901.31|1900.51|1902.35|1901.73|1900.95|1900.36|755
1603878000000|2020-10-28 09:40:00|1901.16|1900.66|1900.46|1899.96|1901.55|1900.98|1900.29|1899.69|1015
1603878300000|2020-10-28 09:45:00|1900.47|1899.97|1900.48|1899.68|1901.15|1900.52|1900.09|1899.47|939
1603878600000|2020-10-28 09:50:00|1900.47|1899.67|1900.54|1899.74|1901.17|1900.45|1900|1899.23|888
1603878900000|2020-10-28 09:55:00|1900.39|1899.59|1900.23|1899.73|1900.65|1900.05|1899.69|1899.03|916
1603879200000|2020-10-28 10:00:00|1900.22|1899.72|1900.59|1899.79|1900.6|1899.97|1899.16|1898.36|1089
1603879500000|2020-10-28 10:05:00|1900.6|1899.8|1900.83|1900.03|1901.26|1900.66|1900.25|1899.57|893
1603879800000|2020-10-28 10:10:00|1900.84|1900.04|1900.91|1900.41|1901.17|1900.55|1900.55|1899.78|909
1603880100000|2020-10-28 10:15:00|1900.92|1900.42|1900.61|1899.81|1901.09|1900.42|1899.75|1899.11|885
1603880400000|2020-10-28 10:20:00|1900.56|1899.76|1899.68|1898.88|1900.59|1899.94|1899.53|1898.85|728
1603880700000|2020-10-28 10:25:00|1899.69|1898.89|1897.61|1896.81|1899.89|1899.28|1897.2|1896.46|1078
1603881000000|2020-10-28 10:30:00|1897.62|1896.82|1897.66|1897.16|1898.08|1897.47|1896.81|1896.17|1074
1603881300000|2020-10-28 10:35:00|1897.68|1897.18|1898.19|1897.69|1898.53|1897.83|1896.76|1896.24|1052
1603881600000|2020-10-28 10:40:00|1898.2|1897.7|1898.08|1897.28|1898.77|1898.15|1897.4|1896.76|884
1603881900000|2020-10-28 10:45:00|1898.09|1897.29|1896.98|1896.18|1898.11|1897.42|1896.5|1895.88|896
1603882200000|2020-10-28 10:50:00|1896.94|1896.14|1896.87|1896.07|1897.12|1896.46|1896.15|1895.51|1147
1603882500000|2020-10-28 10:55:00|1896.89|1896.09|1897.08|1896.28|1897.48|1896.8|1896.18|1895.55|855
1603882800000|2020-10-28 11:00:00|1897.03|1896.23|1896.69|1896.19|1897.14|1896.5|1895.88|1895.22|1134
1603883100000|2020-10-28 11:05:00|1896.85|1896.05|1895.89|1895.39|1896.85|1896.33|1894.12|1893.32|1345
1603883400000|2020-10-28 11:10:00|1895.83|1895.33|1895.41|1894.61|1896.62|1895.95|1894.72|1894.14|1245
1603883700000|2020-10-28 11:15:00|1895.4|1894.6|1894.36|1893.56|1895.4|1894.76|1893.83|1893.27|1331
1603884000000|2020-10-28 11:20:00|1894.31|1893.51|1892.81|1892.31|1894.54|1893.78|1892.17|1891.58|1469
1603884300000|2020-10-28 11:25:00|1892.83|1892.33|1894.44|1893.64|1894.55|1893.94|1892.45|1891.78|1157
1603884600000|2020-10-28 11:30:00|1894.45|1893.65|1893.37|1892.57|1894.91|1894.33|1892.99|1892.37|1191
1603884900000|2020-10-28 11:35:00|1893.32|1892.52|1893.31|1892.51|1893.41|1892.81|1892.23|1891.61|1139
1603885200000|2020-10-28 11:40:00|1893.32|1892.52|1892.53|1891.73|1893.71|1893.07|1892.11|1891.44|1143
1603885500000|2020-10-28 11:45:00|1892.55|1891.75|1892.83|1892.03|1893.12|1892.49|1891.99|1891.33|1228
1603885800000|2020-10-28 11:50:00|1892.72|1892.22|1893.69|1893.19|1894.29|1893.66|1892.72|1892.14|1043
1603886100000|2020-10-28 11:55:00|1893.84|1893.04|1892.04|1891.24|1894.62|1894.12|1891.14|1890.34|1296
1603886400000|2020-10-28 12:00:00|1891.79|1891.29|1889.91|1889.11|1892.2|1891.66|1889.81|1889.01|1682
1603886700000|2020-10-28 12:05:00|1889.92|1889.12|1887.68|1886.88|1890.17|1889.59|1886.44|1885.64|1761
1603887000000|2020-10-28 12:10:00|1887.66|1886.86|1888|1887.2|1889.7|1889.01|1886.51|1885.88|1419
1603887300000|2020-10-28 12:15:00|1887.98|1887.18|1889.12|1888.32|1889.26|1888.63|1885.84|1885.32|1404
1603887600000|2020-10-28 12:20:00|1889.03|1888.23|1883.53|1882.73|1889.09|1888.29|1883.01|1882.51|1576
1603887900000|2020-10-28 12:25:00|1883.43|1882.63|1884.34|1883.54|1884.48|1883.93|1882.01|1881.51|1761
1603888200000|2020-10-28 12:30:00|1884.3|1883.5|1882.41|1881.61|1885|1884.22|1881.75|1880.95|1742
1603888500000|2020-10-28 12:35:00|1882.38|1881.58|1880.37|1879.57|1882.58|1881.78|1879.38|1878.58|1737
1603888800000|2020-10-28 12:40:00|1880.39|1879.59|1878.78|1877.98|1880.39|1879.59|1877.52|1876.72|1796
1603889100000|2020-10-28 12:45:00|1878.76|1877.96|1880.18|1879.38|1880.18|1879.56|1877.2|1876.4|1673
1603889400000|2020-10-28 12:50:00|1880.21|1879.41|1882.37|1881.57|1883.3|1882.67|1879.65|1878.94|1625
1603889700000|2020-10-28 12:55:00|1882.21|1881.71|1882.65|1882.15|1883.15|1882.58|1881.01|1880.51|1436
1603890000000|2020-10-28 13:00:00|1882.56|1882.06|1880.97|1880.47|1882.91|1882.11|1879.83|1879.24|1732
1603890300000|2020-10-28 13:05:00|1880.98|1880.48|1878.67|1877.87|1880.98|1880.48|1877.59|1876.84|1759
1603890600000|2020-10-28 13:10:00|1878.88|1878.08|1880.95|1880.15|1881.83|1881.03|1877.02|1876.22|1693
1603890900000|2020-10-28 13:15:00|1880.97|1880.17|1879.7|1879.2|1880.97|1880.22|1877.79|1877.21|1586
1603891200000|2020-10-28 13:20:00|1879.74|1879.24|1881.19|1880.39|1881.58|1880.97|1879.01|1878.39|1447
1603891500000|2020-10-28 13:25:00|1881.2|1880.4|1880.43|1879.93|1881.2|1880.64|1878.81|1878.19|1335
1603891800000|2020-10-28 13:30:00|1880.47|1879.97|1880.21|1879.71|1882.41|1881.76|1879.08|1878.36|1931
1603892100000|2020-10-28 13:35:00|1880.22|1879.72|1881.31|1880.51|1881.42|1880.74|1879.74|1879.12|1656
1603892400000|2020-10-28 13:40:00|1881.3|1880.5|1879.42|1878.92|1881.37|1880.75|1878.97|1878.23|1596
1603892700000|2020-10-28 13:45:00|1879.4|1878.9|1880.36|1879.86|1881.66|1880.97|1878.41|1877.67|1706
1603893000000|2020-10-28 13:50:00|1880.32|1879.82|1875.54|1874.74|1880.41|1879.91|1875.18|1874.41|1824
1603893300000|2020-10-28 13:55:00|1875.5|1874.7|1876.59|1876.09|1877.37|1876.84|1873.58|1872.86|1718
1603893600000|2020-10-28 14:00:00|1876.51|1876.01|1877.82|1877.02|1879.07|1878.45|1873.92|1873.23|1916
1603893900000|2020-10-28 14:05:00|1877.81|1877.01|1876.67|1876.17|1878.02|1877.4|1875.92|1875.12|1604
1603894200000|2020-10-28 14:10:00|1876.62|1876.12|1876.54|1876.04|1877.6|1877.1|1875.33|1874.73|1631
1603894500000|2020-10-28 14:15:00|1876.56|1876.06|1875.94|1875.44|1876.94|1876.34|1875.76|1875.15|1657
1603894800000|2020-10-28 14:20:00|1875.96|1875.46|1875.57|1875.07|1877.36|1876.83|1875.54|1874.89|1751
1603895100000|2020-10-28 14:25:00|1875.58|1875.08|1875.54|1874.74|1876.52|1875.96|1874.83|1874.14|1673
1603895400000|2020-10-28 14:30:00|1875.55|1874.75|1876.54|1875.74|1877.28|1876.77|1873.99|1873.49|1775
1603895700000|2020-10-28 14:35:00|1876.55|1875.75|1877.95|1877.15|1878.53|1878.03|1875.38|1874.67|1685
1603896000000|2020-10-28 14:40:00|1877.86|1877.06|1877.09|1876.29|1878.37|1877.58|1876.34|1875.54|1582
1603896300000|2020-10-28 14:45:00|1877.1|1876.3|1876.48|1875.98|1877.18|1876.59|1875.89|1875.16|1390
1603896600000|2020-10-28 14:50:00|1876.49|1875.99|1873.09|1872.59|1877.78|1877.14|1871.06|1870.26|1841
1603896900000|2020-10-28 14:55:00|1873.01|1872.51|1872.4|1871.6|1873.31|1872.74|1870.96|1870.46|1723
1603897200000|2020-10-28 15:00:00|1872.09|1871.59|1873.36|1872.56|1873.55|1872.9|1869.87|1869.07|1758
1603897500000|2020-10-28 15:05:00|1873.34|1872.54|1875.31|1874.51|1876.09|1875.29|1873.33|1872.54|1664
1603897800000|2020-10-28 15:10:00|1875.25|1874.45|1875.99|1875.19|1876.46|1875.89|1874.04|1873.24|1643
1603898100000|2020-10-28 15:15:00|1876.06|1875.26|1876.58|1875.78|1876.74|1876.08|1875.33|1874.56|1523
1603898400000|2020-10-28 15:20:00|1876.57|1875.77|1878.09|1877.59|1878.81|1878.01|1875.93|1875.13|1484
1603898700000|2020-10-28 15:25:00|1878.23|1877.43|1878.03|1877.23|1878.75|1877.97|1876.05|1875.41|1314
1603899000000|2020-10-28 15:30:00|1878.04|1877.24|1877.44|1876.64|1878.58|1877.78|1877.18|1876.38|1380
1603899300000|2020-10-28 15:35:00|1877.49|1876.69|1879.89|1879.09|1880.14|1879.59|1877.33|1876.53|1406
1603899600000|2020-10-28 15:40:00|1879.73|1878.93|1878.09|1877.29|1879.75|1879.07|1877.54|1876.84|1427
1603899900000|2020-10-28 15:45:00|1877.86|1877.36|1880.69|1879.89|1881.06|1880.48|1877.76|1877.08|1518
1603900200000|2020-10-28 15:50:00|1880.68|1879.88|1881.87|1881.07|1882.31|1881.51|1879.9|1879.1|1407
1603900500000|2020-10-28 15:55:00|1881.83|1881.03|1882.83|1882.03|1883.84|1883.17|1881.59|1880.79|1572
1603900800000|2020-10-28 16:00:00|1882.85|1882.05|1881.55|1881.05|1883.02|1882.49|1880.45|1879.95|1559
1603901100000|2020-10-28 16:05:00|1881.59|1881.09|1883.37|1882.87|1883.74|1883.08|1881.53|1880.89|1335
1603901400000|2020-10-28 16:10:00|1883.35|1882.85|1882.3|1881.5|1884.15|1883.43|1882.12|1881.32|1176
1603901700000|2020-10-28 16:15:00|1882.31|1881.51|1882.79|1881.99|1883.69|1882.89|1882.13|1881.48|1306
1603902000000|2020-10-28 16:20:00|1882.78|1881.98|1881.67|1880.87|1883.2|1882.58|1881.23|1880.43|1190
1603902300000|2020-10-28 16:25:00|1881.66|1880.86|1882.93|1882.43|1883.12|1882.45|1881.65|1880.85|1194
1603902600000|2020-10-28 16:30:00|1882.97|1882.47|1884.09|1883.29|1884.7|1883.98|1882.36|1881.73|1263
1603902900000|2020-10-28 16:35:00|1884.08|1883.28|1882.44|1881.64|1884.67|1883.87|1882.35|1881.55|1136
1603903200000|2020-10-28 16:40:00|1882.5|1881.7|1882.64|1881.84|1882.92|1882.12|1881.67|1880.94|1110
1603903500000|2020-10-28 16:45:00|1882.73|1881.93|1882.47|1881.67|1883.24|1882.6|1882.02|1881.35|916
1603903800000|2020-10-28 16:50:00|1882.42|1881.62|1881.21|1880.41|1882.66|1881.86|1880.92|1880.19|1106
1603904100000|2020-10-28 16:55:00|1881.22|1880.42|1881.18|1880.38|1882.2|1881.42|1880.26|1879.74|1214
1603904400000|2020-10-28 17:00:00|1881.13|1880.33|1880.77|1879.97|1881.56|1880.76|1880.08|1879.45|1212
1603904700000|2020-10-28 17:05:00|1880.7|1879.9|1880.33|1879.83|1881.77|1881.12|1880.2|1879.65|1184
1603905000000|2020-10-28 17:10:00|1880.3|1879.8|1880.26|1879.76|1880.94|1880.37|1879.55|1878.97|1239
1603905300000|2020-10-28 17:15:00|1880.27|1879.77|1879.83|1879.33|1880.92|1880.27|1879.09|1878.59|1105
1603905600000|2020-10-28 17:20:00|1879.79|1879.29|1879.14|1878.64|1879.9|1879.29|1877.4|1876.76|1220
1603905900000|2020-10-28 17:25:00|1879.18|1878.68|1879.78|1879.28|1880.17|1879.37|1877.76|1877.13|1211
1603906200000|2020-10-28 17:30:00|1879.93|1879.43|1880.62|1879.82|1881.11|1880.48|1879.38|1878.58|929
1603906500000|2020-10-28 17:35:00|1880.6|1879.8|1882.06|1881.26|1882.17|1881.51|1880.32|1879.52|954
1603906800000|2020-10-28 17:40:00|1882.05|1881.25|1880.9|1880.4|1882.16|1881.36|1880.32|1879.7|789
1603907100000|2020-10-28 17:45:00|1881.05|1880.25|1880.69|1879.89|1881.1|1880.58|1880.19|1879.6|792
1603907400000|2020-10-28 17:50:00|1880.74|1879.94|1881|1880.2|1881.45|1880.8|1880.43|1879.76|846
1603907700000|2020-10-28 17:55:00|1880.92|1880.12|1881.48|1880.68|1881.96|1881.16|1880.43|1879.83|930
1603908000000|2020-10-28 18:00:00|1881.47|1880.67|1880.23|1879.73|1881.59|1880.79|1879.98|1879.31|976
1603908300000|2020-10-28 18:05:00|1880.22|1879.72|1880.5|1879.7|1881.45|1880.84|1880.09|1879.46|970
1603908600000|2020-10-28 18:10:00|1880.28|1879.78|1878.93|1878.43|1880.41|1879.8|1878.75|1878.13|1104
1603908900000|2020-10-28 18:15:00|1878.87|1878.37|1878.54|1878.04|1879.15|1878.53|1877.53|1876.9|1155
1603909200000|2020-10-28 18:20:00|1878.45|1877.95|1879.46|1878.96|1879.62|1879.1|1878.24|1877.73|1040
1603909500000|2020-10-28 18:25:00|1879.48|1878.98|1878.76|1878.26|1880.13|1879.51|1878.5|1877.9|1189
1603909800000|2020-10-28 18:30:00|1878.79|1878.29|1880.02|1879.52|1880.24|1879.59|1878.74|1878.07|962
1603910100000|2020-10-28 18:35:00|1880.04|1879.54|1878.81|1878.01|1880.15|1879.54|1878.38|1877.72|966
1603910400000|2020-10-28 18:40:00|1878.82|1878.02|1879.69|1878.89|1880.11|1879.47|1878.51|1877.88|932
1603910700000|2020-10-28 18:45:00|1879.7|1878.9|1878.38|1877.58|1879.98|1879.33|1878.32|1877.58|982
1603911000000|2020-10-28 18:50:00|1878.37|1877.57|1877.48|1876.68|1879|1878.48|1877.29|1876.68|871
1603911300000|2020-10-28 18:55:00|1877.5|1876.7|1877.38|1876.58|1879.09|1878.43|1877.1|1876.57|1085
1603911600000|2020-10-28 19:00:00|1877.36|1876.56|1877.55|1876.75|1877.78|1877.13|1876.5|1875.7|1097
1603911900000|2020-10-28 19:05:00|1877.49|1876.69|1877.82|1877.02|1878.11|1877.42|1877.24|1876.44|1007
1603912200000|2020-10-28 19:10:00|1877.76|1876.96|1877.85|1877.05|1878.13|1877.34|1876.96|1876.26|970
1603912500000|2020-10-28 19:15:00|1877.84|1877.04|1877.78|1876.98|1878.18|1877.49|1877.41|1876.71|982
1603912800000|2020-10-28 19:20:00|1877.82|1877.02|1879.06|1878.26|1879.58|1878.92|1877.1|1876.3|941
1603913100000|2020-10-28 19:25:00|1879.02|1878.22|1877.99|1877.19|1879.19|1878.39|1877.99|1877.19|839
1603913400000|2020-10-28 19:30:00|1878|1877.2|1879.15|1878.35|1879.5|1878.7|1877.99|1877.19|1016
1603913700000|2020-10-28 19:35:00|1879.17|1878.37|1878.5|1877.7|1879.51|1878.71|1878.37|1877.57|876
1603914000000|2020-10-28 19:40:00|1878.49|1877.69|1878.87|1878.07|1879.59|1878.94|1878.48|1877.68|795
1603914300000|2020-10-28 19:45:00|1878.85|1878.05|1878.59|1877.79|1879.7|1878.96|1878.59|1877.79|922
1603914600000|2020-10-28 19:50:00|1878.63|1877.83|1878.17|1877.67|1878.87|1878.07|1877.99|1877.36|902
1603914900000|2020-10-28 19:55:00|1878.16|1877.66|1877.51|1876.71|1878.43|1877.73|1876.71|1876.07|1286
1603915200000|2020-10-28 20:00:00|1877.54|1876.74|1876.2|1875.7|1878.05|1877.44|1875.94|1875.29|741
1603915500000|2020-10-28 20:05:00|1876.22|1875.72|1876.95|1876.15|1877.03|1876.38|1876.21|1875.71|456
1603915800000|2020-10-28 20:10:00|1876.86|1876.36|1876.42|1875.92|1877.02|1876.4|1875.35|1874.7|457
1603916100000|2020-10-28 20:15:00|1876.4|1875.9|1876.77|1875.97|1876.85|1876.21|1876.22|1875.57|266
1603916400000|2020-10-28 20:20:00|1876.65|1876.15|1876.95|1876.45|1876.98|1876.47|1876.46|1875.83|241
1603916700000|2020-10-28 20:25:00|1877.09|1876.29|1876.49|1875.69|1877.28|1876.66|1876.25|1875.61|205
1603917000000|2020-10-28 20:30:00|1876.5|1875.7|1877.24|1876.44|1877.73|1876.93|1876.13|1875.59|325
1603917300000|2020-10-28 20:35:00|1877.25|1876.45|1876.97|1876.47|1877.36|1876.67|1876.95|1876.23|140
1603917600000|2020-10-28 20:40:00|1877.11|1876.31|1877|1876.2|1877.19|1876.39|1876.89|1876.09|192
1603917900000|2020-10-28 20:45:00|1877.01|1876.21|1876.67|1875.87|1877.01|1876.21|1876.27|1875.48|413
1603918200000|2020-10-28 20:50:00|1876.69|1875.89|1877.23|1876.43|1877.29|1876.49|1876.62|1875.82|289
1603918500000|2020-10-28 20:55:00|1877.46|1876.66|1877.46|1876.66|1878.22|1877.42|1877.22|1876.42|407
1603922400000|2020-10-28 22:00:00|1877.22|1876.42|1878.21|1877.41|1878.33|1877.53|1876.71|1875.91|359
1603922700000|2020-10-28 22:05:00|1878.27|1877.47|1878.82|1878.02|1878.95|1878.15|1877.97|1877.17|356
1603923000000|2020-10-28 22:10:00|1878.8|1878|1878.21|1877.41|1878.95|1878.15|1877.88|1877.08|283
1603923300000|2020-10-28 22:15:00|1878.16|1877.36|1878.21|1877.41|1878.52|1877.72|1877.83|1877.03|261
1603923600000|2020-10-28 22:20:00|1878.19|1877.39|1878.47|1877.67|1878.51|1877.71|1877.46|1876.66|228
1603923900000|2020-10-28 22:25:00|1878.51|1877.71|1878.77|1877.97|1879.06|1878.26|1878.4|1877.6|205
1603924200000|2020-10-28 22:30:00|1878.74|1877.94|1878.47|1877.67|1879.39|1878.59|1878.41|1877.61|261
1603924500000|2020-10-28 22:35:00|1878.51|1877.71|1878.85|1878.05|1878.99|1878.19|1878.28|1877.48|224
1603924800000|2020-10-28 22:40:00|1878.88|1878.08|1878.47|1877.67|1879|1878.2|1878.19|1877.39|190
1603925100000|2020-10-28 22:45:00|1878.52|1877.72|1878.69|1877.89|1878.75|1877.95|1877.99|1877.19|200
1603925400000|2020-10-28 22:50:00|1878.68|1877.88|1878.67|1877.87|1878.91|1878.11|1878.59|1877.79|177
1603925700000|2020-10-28 22:55:00|1878.66|1877.86|1878.28|1877.48|1879.08|1878.28|1878.27|1877.47|170
1603926000000|2020-10-28 23:00:00|1878.4|1877.6|1878.09|1877.29|1878.8|1878|1877.75|1876.95|268
1603926300000|2020-10-28 23:05:00|1878.11|1877.31|1878.06|1877.26|1878.6|1877.8|1877.81|1877.01|230
1603926600000|2020-10-28 23:10:00|1878.07|1877.27|1877.69|1876.89|1878.52|1877.72|1877.39|1876.59|229
1603926900000|2020-10-28 23:15:00|1877.67|1876.87|1877.85|1877.05|1877.93|1877.13|1877.34|1876.54|228
1603927200000|2020-10-28 23:20:00|1878.01|1877.21|1877.99|1877.19|1878.35|1877.55|1877.46|1876.66|236
1603927500000|2020-10-28 23:25:00|1877.98|1877.18|1877.75|1876.95|1878.06|1877.26|1877.31|1876.51|276
1603927800000|2020-10-28 23:30:00|1877.7|1876.9|1879.34|1878.54|1879.38|1878.58|1877.59|1876.79|335
1603928100000|2020-10-28 23:35:00|1879.32|1878.52|1879.57|1878.77|1879.64|1878.84|1878.99|1878.19|354
1603928400000|2020-10-28 23:40:00|1879.58|1878.78|1879.98|1879.18|1880.29|1879.49|1879.28|1878.48|609
1603928700000|2020-10-28 23:45:00|1879.97|1879.17|1880.18|1879.38|1880.31|1879.51|1879.26|1878.46|383
1603929000000|2020-10-28 23:50:00|1880.19|1879.39|1879.77|1878.97|1880.25|1879.58|1879.68|1878.88|303
1603929300000|2020-10-28 23:55:00|1879.78|1878.98|1880.14|1879.34|1880.18|1879.57|1879.43|1878.73|344
1603929600000|2020-10-29 00:00:00|1880.13|1879.33|1880.05|1879.25|1880.4|1879.72|1878.92|1878.12|692
1603929900000|2020-10-29 00:05:00|1880.07|1879.27|1880.1|1879.3|1880.27|1879.47|1879.49|1878.79|486
1603930200000|2020-10-29 00:10:00|1880.12|1879.32|1880.35|1879.55|1880.41|1879.69|1879.82|1879.02|435
1603930500000|2020-10-29 00:15:00|1880.29|1879.49|1880.27|1879.47|1880.38|1879.59|1879.48|1878.68|382
1603930800000|2020-10-29 00:20:00|1880.23|1879.43|1880.3|1879.8|1880.48|1879.88|1880.16|1879.36|359
1603931100000|2020-10-29 00:25:00|1880.38|1879.88|1880.02|1879.22|1880.55|1879.92|1879.87|1879.07|476
1603931400000|2020-10-29 00:30:00|1880.01|1879.21|1880.59|1879.79|1880.75|1880.08|1880.01|1879.21|438
1603931700000|2020-10-29 00:35:00|1880.6|1879.8|1879.68|1878.88|1880.6|1879.91|1879.56|1878.76|478
1603932000000|2020-10-29 00:40:00|1879.69|1878.89|1879.67|1878.87|1879.94|1879.14|1879.34|1878.57|424
1603932300000|2020-10-29 00:45:00|1879.66|1878.86|1878.83|1878.03|1879.66|1878.86|1878.8|1878|417
1603932600000|2020-10-29 00:50:00|1878.84|1878.04|1878.93|1878.13|1879.33|1878.53|1878.42|1877.62|605
1603932900000|2020-10-29 00:55:00|1878.94|1878.14|1878.79|1877.99|1879.78|1879.17|1878.53|1877.73|588
1603933200000|2020-10-29 01:00:00|1878.78|1877.98|1877.23|1876.43|1878.87|1878.07|1877.02|1876.22|1157
1603933500000|2020-10-29 01:05:00|1877.24|1876.44|1878.01|1877.21|1878.02|1877.22|1876.63|1875.84|970
1603933800000|2020-10-29 01:10:00|1878.03|1877.23|1878.34|1877.54|1878.55|1877.81|1877.96|1877.16|625
1603934100000|2020-10-29 01:15:00|1878.35|1877.55|1878.17|1877.37|1878.38|1877.72|1876.66|1875.86|725
1603934400000|2020-10-29 01:20:00|1878.18|1877.38|1876.36|1875.56|1878.29|1877.49|1876.15|1875.47|690
1603934700000|2020-10-29 01:25:00|1876.38|1875.58|1876.68|1875.88|1877.17|1876.5|1876.13|1875.49|666
1603935000000|2020-10-29 01:30:00|1876.72|1875.92|1878.55|1878.05|1878.72|1878.07|1876.72|1875.92|824
1603935300000|2020-10-29 01:35:00|1878.7|1877.9|1878.6|1877.8|1878.84|1878.22|1877.88|1877.08|704
1603935600000|2020-10-29 01:40:00|1878.62|1877.82|1879.12|1878.32|1879.38|1878.58|1878.37|1877.57|685
1603935900000|2020-10-29 01:45:00|1879.14|1878.34|1879.58|1878.78|1879.67|1878.96|1878.89|1878.1|460
1603936200000|2020-10-29 01:50:00|1879.57|1878.77|1878.7|1877.9|1879.92|1879.12|1878.39|1877.59|587
1603936500000|2020-10-29 01:55:00|1878.69|1877.89|1878.68|1877.88|1879.66|1879.01|1878.46|1877.79|575
1603936800000|2020-10-29 02:00:00|1878.69|1877.89|1878.88|1878.08|1879.02|1878.34|1878.25|1877.55|565
1603937100000|2020-10-29 02:05:00|1878.89|1878.09|1879|1878.2|1879.34|1878.66|1878.35|1877.55|607
1603937400000|2020-10-29 02:10:00|1879.05|1878.25|1878.47|1877.67|1879.2|1878.56|1878.28|1877.6|482
1603937700000|2020-10-29 02:15:00|1878.46|1877.66|1877.9|1877.1|1878.56|1877.76|1877.76|1876.96|496
1603938000000|2020-10-29 02:20:00|1877.91|1877.11|1878.24|1877.44|1878.38|1877.58|1877.41|1876.61|422
1603938300000|2020-10-29 02:25:00|1878.23|1877.43|1878.93|1878.13|1879.03|1878.34|1877.8|1877.09|324
1603938600000|2020-10-29 02:30:00|1878.94|1878.14|1879.34|1878.54|1879.35|1878.69|1878.78|1878.14|487
1603938900000|2020-10-29 02:35:00|1879.22|1878.72|1879.71|1878.91|1879.98|1879.35|1879.12|1878.47|561
1603939200000|2020-10-29 02:40:00|1879.72|1878.92|1879.41|1878.91|1879.95|1879.28|1878.94|1878.37|490
1603939500000|2020-10-29 02:45:00|1879.56|1878.76|1878.99|1878.19|1879.73|1879.07|1878.8|1878.14|824
1603939800000|2020-10-29 02:50:00|1878.98|1878.18|1878.88|1878.08|1879.21|1878.55|1878.48|1877.68|354
1603940100000|2020-10-29 02:55:00|1878.89|1878.09|1878.87|1878.07|1879.17|1878.37|1878.47|1877.67|349
1603940400000|2020-10-29 03:00:00|1878.91|1878.11|1879.03|1878.23|1879.42|1878.62|1878.48|1877.82|463
1603940700000|2020-10-29 03:05:00|1879.04|1878.24|1879.98|1879.18|1880.32|1879.7|1879.03|1878.23|562
1603941000000|2020-10-29 03:10:00|1879.97|1879.17|1880.1|1879.3|1880.48|1879.68|1879.78|1879.07|452
1603941300000|2020-10-29 03:15:00|1880.09|1879.29|1880.26|1879.46|1880.52|1879.8|1879.68|1878.94|499
1603941600000|2020-10-29 03:20:00|1880.21|1879.41|1880|1879.2|1880.4|1879.74|1879.57|1878.89|508
1603941900000|2020-10-29 03:25:00|1880.01|1879.21|1880.93|1880.13|1881.1|1880.3|1879.84|1879.21|506
1603942200000|2020-10-29 03:30:00|1880.97|1880.17|1880.79|1879.99|1881.14|1880.42|1880.31|1879.66|531
1603942500000|2020-10-29 03:35:00|1880.75|1879.95|1881.18|1880.38|1881.24|1880.44|1880.72|1879.92|447
1603942800000|2020-10-29 03:40:00|1881.16|1880.36|1881.45|1880.65|1881.54|1880.74|1880.64|1879.95|417
1603943100000|2020-10-29 03:45:00|1881.42|1880.62|1881.64|1880.84|1881.64|1880.84|1880.96|1880.23|470
1603943400000|2020-10-29 03:50:00|1881.72|1880.92|1882.05|1881.25|1882.05|1881.31|1881.44|1880.76|408
1603943700000|2020-10-29 03:55:00|1882|1881.2|1882.33|1881.53|1882.51|1881.78|1881.73|1880.99|367
1603944000000|2020-10-29 04:00:00|1882.34|1881.54|1882.34|1881.54|1882.47|1881.69|1882.06|1881.26|347
1603944300000|2020-10-29 04:05:00|1882.37|1881.57|1882.48|1881.68|1882.51|1881.88|1881.71|1880.91|423
1603944600000|2020-10-29 04:10:00|1882.47|1881.67|1882.16|1881.36|1882.5|1881.7|1881.29|1880.77|293
1603944900000|2020-10-29 04:15:00|1882.15|1881.35|1882.39|1881.59|1883|1882.33|1882.14|1881.34|682
1603945200000|2020-10-29 04:20:00|1882.38|1881.58|1882.69|1881.89|1882.89|1882.12|1882.05|1881.33|377
1603945500000|2020-10-29 04:25:00|1882.68|1881.88|1882.45|1881.65|1882.88|1882.23|1882.33|1881.53|259
1603945800000|2020-10-29 04:30:00|1882.44|1881.64|1882.38|1881.58|1882.61|1881.96|1882.2|1881.52|289
1603946100000|2020-10-29 04:35:00|1882.37|1881.57|1882.21|1881.41|1882.65|1881.96|1881.76|1881.12|357
1603946400000|2020-10-29 04:40:00|1882.22|1881.42|1881.83|1881.33|1882.23|1881.43|1881.58|1880.94|295
1603946700000|2020-10-29 04:45:00|1882|1881.2|1882.59|1881.79|1882.98|1882.18|1881.77|1881.14|381
1603947000000|2020-10-29 04:50:00|1882.6|1881.8|1882.63|1881.83|1882.9|1882.1|1882.44|1881.69|294
1603947300000|2020-10-29 04:55:00|1882.65|1881.85|1882.37|1881.57|1882.89|1882.09|1882.18|1881.38|276
1603947600000|2020-10-29 05:00:00|1882.53|1881.73|1882.75|1881.95|1883.05|1882.25|1882.49|1881.69|347
1603947900000|2020-10-29 05:05:00|1882.74|1881.94|1882.88|1882.08|1883.24|1882.64|1882.46|1881.66|319
1603948200000|2020-10-29 05:10:00|1882.84|1882.04|1883.74|1882.94|1883.76|1882.96|1882.63|1881.89|408
1603948500000|2020-10-29 05:15:00|1883.75|1882.95|1883.5|1882.7|1883.85|1883.05|1883.06|1882.32|357
1603948800000|2020-10-29 05:20:00|1883.51|1882.71|1882.7|1881.9|1883.54|1882.74|1882.54|1881.74|352
1603949100000|2020-10-29 05:25:00|1882.72|1881.92|1883.19|1882.39|1883.46|1882.66|1882.64|1881.84|320
1603949400000|2020-10-29 05:30:00|1883.2|1882.4|1883.56|1882.76|1883.77|1882.97|1882.57|1881.77|662
1603949700000|2020-10-29 05:35:00|1883.55|1882.75|1882.5|1881.7|1883.68|1882.88|1882.28|1881.48|589
1603950000000|2020-10-29 05:40:00|1882.49|1881.69|1882.29|1881.49|1882.5|1881.7|1881.54|1880.74|664
1603950300000|2020-10-29 05:45:00|1882.24|1881.44|1882.66|1881.86|1882.71|1882.1|1882.02|1881.22|533
1603950600000|2020-10-29 05:50:00|1882.65|1881.85|1882.8|1882|1883.05|1882.35|1882.55|1881.8|509
1603950900000|2020-10-29 05:55:00|1882.81|1882.01|1883.17|1882.37|1883.26|1882.46|1882.81|1882.01|464
1603951200000|2020-10-29 06:00:00|1883.21|1882.41|1883.69|1882.89|1883.69|1883.04|1882.51|1881.71|796
1603951500000|2020-10-29 06:05:00|1883.67|1882.87|1883.72|1882.92|1884.06|1883.38|1883.32|1882.52|660
1603951800000|2020-10-29 06:10:00|1883.7|1882.9|1884.25|1883.45|1884.31|1883.62|1883.56|1882.76|602
1603952100000|2020-10-29 06:15:00|1884.24|1883.44|1883.99|1883.19|1884.32|1883.59|1883.77|1882.97|474
1603952400000|2020-10-29 06:20:00|1884|1883.2|1883.62|1882.82|1884.67|1883.87|1883.41|1882.61|563
1603952700000|2020-10-29 06:25:00|1883.61|1882.81|1884.05|1883.25|1884.12|1883.44|1883.41|1882.75|564
1603953000000|2020-10-29 06:30:00|1884.08|1883.28|1884.63|1883.83|1884.75|1883.95|1883.97|1883.18|487
1603953300000|2020-10-29 06:35:00|1884.69|1883.89|1885.08|1884.28|1885.17|1884.48|1884.43|1883.73|378
1603953600000|2020-10-29 06:40:00|1885.09|1884.29|1884.39|1883.89|1885.52|1884.72|1884.16|1883.58|660
1603953900000|2020-10-29 06:45:00|1884.4|1883.9|1885.03|1884.23|1885.36|1884.64|1884.4|1883.64|506
1603954200000|2020-10-29 06:50:00|1885.02|1884.22|1882.84|1882.04|1885.02|1884.31|1882.75|1881.99|855
1603954500000|2020-10-29 06:55:00|1882.85|1882.05|1883.29|1882.49|1883.53|1882.73|1882.64|1881.98|621
1603954800000|2020-10-29 07:00:00|1883.3|1882.5|1882.67|1881.87|1883.82|1883.02|1882.04|1881.25|911
1603955100000|2020-10-29 07:05:00|1882.72|1881.92|1882.21|1881.41|1882.94|1882.14|1882.03|1881.23|805
1603955400000|2020-10-29 07:10:00|1882.2|1881.4|1882.83|1882.03|1883.01|1882.33|1881.59|1880.9|784
1603955700000|2020-10-29 07:15:00|1882.84|1882.04|1883.78|1882.98|1883.83|1883.14|1882.81|1882.03|806
1603956000000|2020-10-29 07:20:00|1883.76|1882.96|1883.58|1882.78|1884.3|1883.78|1883.08|1882.37|1073
1603956300000|2020-10-29 07:25:00|1883.5|1882.7|1883.19|1882.39|1883.86|1883.25|1882.65|1881.85|826
1603956600000|2020-10-29 07:30:00|1883.22|1882.42|1881.63|1880.83|1884.11|1883.31|1881.55|1880.75|1030
1603956900000|2020-10-29 07:35:00|1881.68|1880.88|1882.53|1881.73|1882.57|1881.77|1881.28|1880.54|1048
1603957200000|2020-10-29 07:40:00|1882.52|1881.72|1882.29|1881.79|1882.99|1882.36|1881.97|1881.27|853
1603957500000|2020-10-29 07:45:00|1882.22|1881.72|1882.32|1881.52|1883.04|1882.42|1881.88|1881.19|883
1603957800000|2020-10-29 07:50:00|1882.3|1881.5|1882.21|1881.41|1882.75|1882.11|1882.02|1881.22|664
1603958100000|2020-10-29 07:55:00|1882.2|1881.4|1881.81|1881.01|1882.25|1881.45|1880.88|1880.08|810
1603958400000|2020-10-29 08:00:00|1881.77|1880.97|1881.2|1880.4|1882.92|1882.12|1880.51|1879.71|910
1603958700000|2020-10-29 08:05:00|1881.19|1880.39|1879.73|1878.93|1881.41|1880.61|1878.67|1877.87|958
1603959000000|2020-10-29 08:10:00|1879.74|1878.94|1877.67|1876.87|1879.91|1879.11|1877.51|1876.84|1253
1603959300000|2020-10-29 08:15:00|1877.68|1876.88|1878.66|1877.86|1879.37|1878.72|1877.67|1876.87|1355
1603959600000|2020-10-29 08:20:00|1878.69|1877.89|1879.66|1878.86|1880.37|1879.76|1878.24|1877.61|1199
1603959900000|2020-10-29 08:25:00|1879.7|1878.9|1880.17|1879.67|1880.51|1879.81|1879.12|1878.47|1043
1603960200000|2020-10-29 08:30:00|1880.21|1879.71|1879.35|1878.85|1880.51|1879.81|1879.03|1878.26|985
1603960500000|2020-10-29 08:35:00|1879.38|1878.88|1878.88|1878.08|1879.65|1878.95|1877.91|1877.13|1058
1603960800000|2020-10-29 08:40:00|1878.9|1878.1|1877.84|1877.04|1879.52|1878.91|1877.7|1877.01|1133
1603961100000|2020-10-29 08:45:00|1877.78|1876.98|1878.18|1877.68|1879.51|1878.86|1877.48|1876.86|1124
1603961400000|2020-10-29 08:50:00|1878.24|1877.74|1878.53|1877.73|1878.74|1878.09|1877.82|1877.16|765
1603961700000|2020-10-29 08:55:00|1878.54|1877.74|1877.86|1877.36|1878.99|1878.35|1877.38|1876.87|928
1603962000000|2020-10-29 09:00:00|1877.85|1877.35|1879.72|1878.92|1880.14|1879.49|1877.85|1877.35|1117
1603962300000|2020-10-29 09:05:00|1879.68|1878.88|1879.87|1879.37|1880.84|1880.26|1879.17|1878.37|854
1603962600000|2020-10-29 09:10:00|1879.88|1879.38|1880.38|1879.88|1881.83|1881.33|1879.88|1879.34|1044
1603962900000|2020-10-29 09:15:00|1880.37|1879.87|1880.61|1879.81|1882.19|1881.39|1880.28|1879.65|949
1603963200000|2020-10-29 09:20:00|1880.69|1879.89|1880.15|1879.35|1881.03|1880.47|1879.85|1879.19|868
1603963500000|2020-10-29 09:25:00|1879.93|1879.43|1880.69|1880.19|1880.76|1880.2|1879.56|1878.95|844
1603963800000|2020-10-29 09:30:00|1880.67|1880.17|1879.89|1879.39|1881.4|1880.76|1879.83|1879.21|959
1603964100000|2020-10-29 09:35:00|1879.91|1879.41|1879.64|1879.14|1880.27|1879.57|1878.89|1878.25|890
1603964400000|2020-10-29 09:40:00|1879.68|1879.18|1880.47|1879.67|1880.51|1879.83|1879.51|1878.85|989
1603964700000|2020-10-29 09:45:00|1880.33|1879.83|1878.82|1878.32|1880.41|1879.83|1878.51|1877.86|797
1603965000000|2020-10-29 09:50:00|1878.83|1878.33|1878.75|1878.25|1879.16|1878.56|1878.37|1877.73|673
1603965300000|2020-10-29 09:55:00|1878.76|1878.26|1877.65|1877.15|1879.09|1878.37|1877.28|1876.65|812
1603965600000|2020-10-29 10:00:00|1877.84|1877.04|1877.51|1877.01|1877.89|1877.23|1876.89|1876.26|995
1603965900000|2020-10-29 10:05:00|1877.55|1877.05|1876.89|1876.39|1878.13|1877.44|1876.47|1875.82|962
1603966200000|2020-10-29 10:10:00|1877.06|1876.26|1877.3|1876.5|1877.65|1877|1876.23|1875.65|949
1603966500000|2020-10-29 10:15:00|1877.32|1876.52|1877.87|1877.37|1878.03|1877.41|1875.64|1875.14|1047
1603966800000|2020-10-29 10:20:00|1877.88|1877.38|1877.54|1876.74|1878.42|1877.84|1877.16|1876.53|805
1603967100000|2020-10-29 10:25:00|1877.41|1876.91|1877.22|1876.42|1878.42|1877.77|1876.88|1876.36|769
1603967400000|2020-10-29 10:30:00|1877.09|1876.59|1877.45|1876.65|1878.51|1877.98|1876.62|1876.04|822
1603967700000|2020-10-29 10:35:00|1877.46|1876.66|1877.87|1877.07|1878.27|1877.63|1876.79|1876.19|701
1603968000000|2020-10-29 10:40:00|1877.88|1877.08|1877.65|1877.15|1878.62|1877.96|1877.39|1876.74|695
1603968300000|2020-10-29 10:45:00|1877.75|1876.95|1878.55|1877.75|1878.77|1878.11|1877.52|1876.72|682
1603968600000|2020-10-29 10:50:00|1878.56|1877.76|1879.45|1878.65|1879.66|1879.01|1878|1877.36|845
1603968900000|2020-10-29 10:55:00|1879.37|1878.87|1878.48|1877.68|1879.93|1879.29|1878.43|1877.68|732
1603969200000|2020-10-29 11:00:00|1878.52|1877.72|1877.28|1876.78|1879.34|1878.69|1877.12|1876.49|893
1603969500000|2020-10-29 11:05:00|1877.43|1876.63|1878.61|1877.81|1879.11|1878.42|1877.36|1876.63|802
1603969800000|2020-10-29 11:10:00|1878.63|1877.83|1878.1|1877.6|1878.79|1878.15|1877.7|1876.95|797
1603970100000|2020-10-29 11:15:00|1878.11|1877.61|1879.26|1878.46|1879.43|1878.76|1877.91|1877.21|838
1603970400000|2020-10-29 11:20:00|1879.29|1878.49|1878.49|1877.69|1879.29|1878.58|1878.15|1877.4|713
1603970700000|2020-10-29 11:25:00|1878.5|1877.7|1877.78|1876.98|1878.65|1878|1877.09|1876.51|837
1603971000000|2020-10-29 11:30:00|1877.77|1876.97|1876.16|1875.66|1878.03|1877.24|1876.08|1875.46|980
1603971300000|2020-10-29 11:35:00|1876.22|1875.72|1876.11|1875.61|1876.94|1876.33|1876.05|1875.52|763
1603971600000|2020-10-29 11:40:00|1876.1|1875.6|1876.76|1876.26|1877.04|1876.54|1875.39|1874.75|1162
1603971900000|2020-10-29 11:45:00|1876.78|1876.28|1875.67|1874.87|1877.49|1876.88|1874.16|1873.48|1227
1603972200000|2020-10-29 11:50:00|1875.62|1874.82|1874.91|1874.11|1876.17|1875.48|1874.72|1874.04|1100
1603972500000|2020-10-29 11:55:00|1875.03|1874.23|1872.53|1871.73|1875.77|1874.97|1872.05|1871.45|1304
1603972800000|2020-10-29 12:00:00|1872.61|1871.81|1873.42|1872.62|1873.73|1873.1|1871.82|1871.26|1502
1603973100000|2020-10-29 12:05:00|1873.41|1872.61|1873.62|1872.82|1873.9|1873.1|1871.54|1870.74|1395
1603973400000|2020-10-29 12:10:00|1873.61|1872.81|1873.66|1872.86|1874.64|1873.96|1872.77|1872.14|1179
1603973700000|2020-10-29 12:15:00|1873.65|1872.85|1870.15|1869.35|1873.66|1873.07|1869.65|1869.15|1263
1603974000000|2020-10-29 12:20:00|1870.17|1869.37|1866.8|1866|1870.17|1869.37|1866.25|1865.65|1784
1603974300000|2020-10-29 12:25:00|1866.79|1865.99|1866.86|1866.06|1867.25|1866.55|1864.07|1863.57|1532
1603974600000|2020-10-29 12:30:00|1866.85|1866.05|1869.27|1868.47|1869.99|1869.34|1866.65|1865.85|1656
1603974900000|2020-10-29 12:35:00|1869.23|1868.43|1869.16|1868.66|1870.51|1869.86|1868.45|1867.81|1493
1603975200000|2020-10-29 12:40:00|1869.14|1868.64|1865.98|1865.18|1869.23|1868.66|1865.69|1864.89|1412
1603975500000|2020-10-29 12:45:00|1865.97|1865.17|1865.95|1865.15|1866.76|1865.96|1864.08|1863.58|1488
1603975800000|2020-10-29 12:50:00|1865.91|1865.11|1865.18|1864.68|1866.51|1865.91|1864.41|1863.79|1446
1603976100000|2020-10-29 12:55:00|1865.16|1864.66|1864.67|1863.87|1865.23|1864.69|1862.78|1862.28|1491
1603976400000|2020-10-29 13:00:00|1864.43|1863.93|1860.95|1860.45|1864.43|1863.93|1860.66|1859.99|1715
1603976700000|2020-10-29 13:05:00|1860.93|1860.43|1860.72|1860.22|1862.15|1861.35|1860.32|1859.7|1491
1603977000000|2020-10-29 13:10:00|1860.71|1860.21|1862.7|1862.2|1862.75|1862.21|1860.37|1859.75|1479
1603977300000|2020-10-29 13:15:00|1862.66|1862.16|1864.7|1864.2|1866.45|1865.65|1862.32|1861.52|1670
1603977600000|2020-10-29 13:20:00|1864.73|1864.23|1866.89|1866.09|1866.94|1866.14|1863.96|1863.3|1449
1603977900000|2020-10-29 13:25:00|1866.82|1866.02|1865.37|1864.87|1866.83|1866.25|1865.11|1864.61|1269
1603978200000|2020-10-29 13:30:00|1865.38|1864.88|1868.02|1867.52|1871.91|1871.11|1864.81|1864.19|1944
1603978500000|2020-10-29 13:35:00|1867.86|1867.36|1866.36|1865.56|1869.69|1868.89|1865.54|1864.74|1975
1603978800000|2020-10-29 13:40:00|1866.35|1865.55|1867.17|1866.37|1867.44|1866.71|1864.14|1863.55|1870
1603979100000|2020-10-29 13:45:00|1867.19|1866.39|1865.01|1864.21|1868|1867.47|1864.09|1863.39|1973
1603979400000|2020-10-29 13:50:00|1864.99|1864.19|1869.57|1868.77|1869.7|1868.9|1863.46|1862.66|1664
1603979700000|2020-10-29 13:55:00|1869.49|1868.99|1872.29|1871.49|1874.19|1873.69|1868.49|1867.84|1200
1603980000000|2020-10-29 14:00:00|1872.47|1871.67|1874.04|1873.54|1875.08|1874.41|1871.69|1871.18|1168
1603980300000|2020-10-29 14:05:00|1874.03|1873.53|1871.92|1871.42|1874.35|1873.63|1871.13|1870.62|1114
1603980600000|2020-10-29 14:10:00|1871.9|1871.4|1871.11|1870.31|1873.35|1872.73|1870.02|1869.52|1175
1603980900000|2020-10-29 14:15:00|1871.19|1870.69|1872.55|1871.75|1873.23|1872.43|1870.3|1869.5|1181
1603981200000|2020-10-29 14:20:00|1872.5|1871.7|1874.08|1873.58|1874.49|1873.93|1871.39|1870.59|1093
1603981500000|2020-10-29 14:25:00|1874.16|1873.66|1874.52|1873.72|1876.47|1875.75|1873.71|1872.91|1133
1603981800000|2020-10-29 14:30:00|1874.7|1873.9|1873.52|1872.72|1875.37|1874.69|1873.15|1872.35|1037
1603982100000|2020-10-29 14:35:00|1873.53|1872.73|1875.64|1874.84|1875.69|1874.89|1872.29|1871.65|1056
1603982400000|2020-10-29 14:40:00|1875.56|1874.76|1876.67|1876.17|1877.18|1876.51|1875.14|1874.5|1123
1603982700000|2020-10-29 14:45:00|1876.72|1876.22|1873.72|1873.22|1876.89|1876.39|1873.23|1872.56|1081
1603983000000|2020-10-29 14:50:00|1873.74|1873.24|1872.47|1871.67|1874.82|1874.11|1872.07|1871.52|1014
1603983300000|2020-10-29 14:55:00|1872.41|1871.61|1874.24|1873.44|1874.7|1874.06|1871.43|1870.63|1044
1603983600000|2020-10-29 15:00:00|1874.18|1873.38|1872.84|1872.34|1874.25|1873.57|1871.86|1871.06|1008
1603983900000|2020-10-29 15:05:00|1873.15|1872.35|1871.25|1870.45|1873.87|1873.29|1870.82|1870.2|990
1603984200000|2020-10-29 15:10:00|1871.34|1870.54|1871.25|1870.45|1872.14|1871.54|1870.76|1870.16|1004
1603984500000|2020-10-29 15:15:00|1871.15|1870.65|1872.32|1871.82|1872.94|1872.2|1871.1|1870.48|933
1603984800000|2020-10-29 15:20:00|1872.39|1871.89|1872.16|1871.36|1873.02|1872.38|1870.71|1870.08|880
1603985100000|2020-10-29 15:25:00|1872.12|1871.32|1869.59|1868.79|1872.16|1871.43|1869.31|1868.51|833
1603985400000|2020-10-29 15:30:00|1869.87|1869.07|1868.71|1868.21|1870.3|1869.69|1868.55|1867.91|966
1603985700000|2020-10-29 15:35:00|1868.72|1868.22|1868.48|1867.98|1868.91|1868.24|1867.45|1866.65|955
1603986000000|2020-10-29 15:40:00|1868.46|1867.96|1866.88|1866.08|1868.77|1868.11|1866.29|1865.6|894
1603986300000|2020-10-29 15:45:00|1866.76|1865.96|1867.97|1867.47|1868.62|1867.98|1866.06|1865.26|914
1603986600000|2020-10-29 15:50:00|1868|1867.5|1869.42|1868.92|1869.56|1868.97|1867.15|1866.61|923
1603986900000|2020-10-29 15:55:00|1869.41|1868.91|1868.38|1867.58|1870.69|1870.05|1868.13|1867.33|949
1603987200000|2020-10-29 16:00:00|1868.64|1867.84|1869.5|1868.7|1870.04|1869.38|1868.06|1867.27|928
1603987500000|2020-10-29 16:05:00|1869.47|1868.97|1871.89|1871.09|1872.2|1871.61|1869.46|1868.94|939
1603987800000|2020-10-29 16:10:00|1871.75|1870.95|1872.55|1871.75|1872.57|1871.9|1870.67|1870.06|870
1603988100000|2020-10-29 16:15:00|1872.37|1871.87|1870.64|1869.84|1872.77|1872.16|1870.22|1869.54|829
1603988400000|2020-10-29 16:20:00|1870.48|1869.98|1869.36|1868.56|1870.78|1870.17|1868.91|1868.25|775
1603988700000|2020-10-29 16:25:00|1869.2|1868.7|1869.48|1868.98|1870.15|1869.56|1868.57|1867.95|828
1603989000000|2020-10-29 16:30:00|1869.49|1868.99|1868.98|1868.18|1869.69|1869.05|1868.43|1867.8|818
1603989300000|2020-10-29 16:35:00|1868.96|1868.16|1870.44|1869.94|1870.63|1870.01|1868.54|1867.89|801
1603989600000|2020-10-29 16:40:00|1870.43|1869.93|1869.87|1869.37|1870.72|1870.19|1869.64|1869.02|772
1603989900000|2020-10-29 16:45:00|1869.84|1869.34|1870.39|1869.89|1870.59|1869.97|1869.46|1868.83|698
1603990200000|2020-10-29 16:50:00|1870.41|1869.91|1869.91|1869.41|1870.54|1869.97|1869.35|1868.68|632
1603990500000|2020-10-29 16:55:00|1870.04|1869.24|1868.78|1867.98|1870.04|1869.41|1868.63|1867.96|781
1603990800000|2020-10-29 17:00:00|1868.79|1867.99|1868.62|1868.12|1869.69|1869.04|1867.99|1867.23|795
1603991100000|2020-10-29 17:05:00|1868.77|1867.97|1867.56|1867.06|1868.79|1868.2|1867.38|1866.72|739
1603991400000|2020-10-29 17:10:00|1867.55|1867.05|1868.13|1867.33|1868.67|1867.95|1867.04|1866.39|724
1603991700000|2020-10-29 17:15:00|1868.14|1867.34|1867.55|1867.05|1868.29|1867.68|1867.41|1866.78|662
1603992000000|2020-10-29 17:20:00|1867.54|1867.04|1867.57|1866.77|1868.77|1868.01|1867.05|1866.44|737
1603992300000|2020-10-29 17:25:00|1867.56|1866.76|1868.01|1867.51|1868.61|1868|1867.25|1866.6|818
1603992600000|2020-10-29 17:30:00|1867.98|1867.48|1868.8|1868|1869.26|1868.63|1867.88|1867.26|686
1603992900000|2020-10-29 17:35:00|1868.84|1868.04|1868.33|1867.83|1868.88|1868.24|1868.13|1867.5|637
1603993200000|2020-10-29 17:40:00|1868.29|1867.79|1868.23|1867.73|1869.34|1868.72|1868.08|1867.38|518
1603993500000|2020-10-29 17:45:00|1868.25|1867.75|1867.82|1867.32|1868.5|1867.88|1867.49|1866.99|534
1603993800000|2020-10-29 17:50:00|1867.81|1867.31|1868.33|1867.83|1868.44|1867.89|1867.4|1866.74|512
1603994100000|2020-10-29 17:55:00|1868.32|1867.82|1868.08|1867.58|1868.64|1868.01|1867.26|1866.67|688
1603994400000|2020-10-29 18:00:00|1868.09|1867.59|1867.39|1866.89|1868.75|1868.1|1867.37|1866.79|816
1603994700000|2020-10-29 18:05:00|1867.32|1866.82|1868.01|1867.21|1868.42|1867.78|1866.72|1866.22|706
1603995000000|2020-10-29 18:10:00|1868.02|1867.22|1867.06|1866.26|1868.03|1867.35|1866.56|1865.92|621
1603995300000|2020-10-29 18:15:00|1867.05|1866.25|1866.95|1866.15|1867.68|1867.09|1866.6|1865.94|544
1603995600000|2020-10-29 18:20:00|1866.93|1866.13|1866.63|1866.13|1867.52|1866.89|1866.36|1865.84|607
1603995900000|2020-10-29 18:25:00|1866.64|1866.14|1868.19|1867.69|1868.41|1867.78|1866.58|1865.9|635
1603996200000|2020-10-29 18:30:00|1868.22|1867.72|1870.09|1869.59|1870.09|1869.59|1868.19|1867.59|609
1603996500000|2020-10-29 18:35:00|1870.19|1869.69|1869.33|1868.83|1870.3|1869.8|1869.09|1868.43|523
1603996800000|2020-10-29 18:40:00|1869.32|1868.82|1869.69|1869.19|1869.94|1869.32|1869.13|1868.48|479
1603997100000|2020-10-29 18:45:00|1869.62|1869.12|1868.91|1868.11|1869.97|1869.29|1868.52|1867.87|531
1603997400000|2020-10-29 18:50:00|1868.76|1868.26|1869.44|1868.94|1869.63|1868.94|1868.71|1868.08|527
1603997700000|2020-10-29 18:55:00|1869.4|1868.9|1869.6|1868.8|1870.23|1869.56|1869.31|1868.67|621
1603998000000|2020-10-29 19:00:00|1869.57|1868.77|1870.58|1869.78|1870.79|1869.99|1869.57|1868.77|629
1603998300000|2020-10-29 19:05:00|1870.57|1869.77|1870.94|1870.14|1871.31|1870.51|1870.25|1869.61|603
1603998600000|2020-10-29 19:10:00|1870.86|1870.06|1870.57|1869.77|1871.12|1870.32|1870.13|1869.47|566
1603998900000|2020-10-29 19:15:00|1870.54|1869.74|1869.76|1868.96|1870.68|1869.88|1869.34|1868.7|490
1603999200000|2020-10-29 19:20:00|1869.73|1868.93|1869.29|1868.49|1869.85|1869.05|1869.17|1868.37|400
1603999500000|2020-10-29 19:25:00|1869.28|1868.48|1869.71|1868.91|1870.03|1869.26|1869.17|1868.37|497
1603999800000|2020-10-29 19:30:00|1869.73|1868.93|1870.18|1869.38|1870.27|1869.47|1869.27|1868.65|504
1604000100000|2020-10-29 19:35:00|1870.19|1869.39|1869.95|1869.15|1870.19|1869.39|1869.51|1868.83|362
1604000400000|2020-10-29 19:40:00|1869.84|1869.04|1870.01|1869.21|1870.66|1869.95|1869.84|1869.04|459
1604000700000|2020-10-29 19:45:00|1869.99|1869.19|1870.63|1869.83|1871.11|1870.31|1869.89|1869.09|474
1604001000000|2020-10-29 19:50:00|1870.68|1869.88|1871.5|1870.7|1871.95|1871.33|1870|1869.21|645
1604001300000|2020-10-29 19:55:00|1871.45|1870.65|1869.56|1869.06|1871.52|1870.72|1869.54|1868.84|718
1604001600000|2020-10-29 20:00:00|1869.54|1869.04|1870.15|1869.35|1870.73|1869.93|1869.5|1869|311
1604001900000|2020-10-29 20:05:00|1870.18|1869.38|1870.66|1869.86|1871.02|1870.26|1870.18|1869.38|241
1604002200000|2020-10-29 20:10:00|1870.67|1869.87|1869.79|1868.99|1870.93|1870.27|1869.75|1868.95|299
1604002500000|2020-10-29 20:15:00|1869.84|1869.04|1869.93|1869.13|1870.11|1869.38|1869.74|1868.94|178
1604002800000|2020-10-29 20:20:00|1869.85|1869.05|1870.08|1869.28|1870.08|1869.41|1869.62|1869.01|186
1604003100000|2020-10-29 20:25:00|1870.12|1869.32|1869.95|1869.15|1870.22|1869.44|1869.79|1868.99|175
1604003400000|2020-10-29 20:30:00|1869.94|1869.14|1868.29|1867.49|1869.99|1869.19|1868.04|1867.24|440
1604003700000|2020-10-29 20:35:00|1868.35|1867.55|1866.7|1865.9|1868.41|1867.61|1866.16|1865.36|461
1604004000000|2020-10-29 20:40:00|1866.68|1865.88|1867.51|1866.71|1867.9|1867.1|1866.5|1865.7|376
1604004300000|2020-10-29 20:45:00|1867.52|1866.72|1866.58|1865.78|1867.78|1866.98|1866.54|1865.74|340
1604004600000|2020-10-29 20:50:00|1866.54|1865.74|1867.71|1866.91|1868.87|1868.07|1866.54|1865.74|409
1604004900000|2020-10-29 20:55:00|1867.74|1866.94|1868.36|1867.56|1868.44|1867.64|1867.41|1866.61|337
1604008800000|2020-10-29 22:00:00|1868.8|1868|1869.63|1868.83|1869.74|1868.94|1868.79|1867.99|367
1604009100000|2020-10-29 22:05:00|1869.62|1868.82|1868.61|1867.81|1869.66|1868.86|1868.34|1867.54|263
1604009400000|2020-10-29 22:10:00|1868.63|1867.83|1868.67|1867.87|1868.99|1868.19|1868.33|1867.53|257
1604009700000|2020-10-29 22:15:00|1868.64|1867.84|1867.83|1867.03|1868.74|1867.94|1867.76|1866.96|218
1604010000000|2020-10-29 22:20:00|1867.82|1867.02|1867.88|1867.08|1868.28|1867.48|1867.72|1866.92|206
1604010300000|2020-10-29 22:25:00|1867.87|1867.07|1867.91|1867.11|1867.93|1867.13|1867.34|1866.54|194
1604010600000|2020-10-29 22:30:00|1867.89|1867.09|1866.81|1866.01|1867.97|1867.17|1866.44|1865.64|270
1604010900000|2020-10-29 22:35:00|1866.82|1866.02|1866.6|1865.8|1866.86|1866.14|1866.5|1865.7|205
1604011200000|2020-10-29 22:40:00|1866.59|1865.79|1866.97|1866.17|1867.01|1866.38|1866.58|1865.78|204
1604011500000|2020-10-29 22:45:00|1866.96|1866.16|1867.65|1866.85|1867.8|1867.06|1866.9|1866.1|223
1604011800000|2020-10-29 22:50:00|1867.55|1867.05|1867.23|1866.43|1867.71|1867.05|1867.03|1866.23|215
1604012100000|2020-10-29 22:55:00|1867.22|1866.42|1867.12|1866.32|1867.54|1866.74|1867.09|1866.31|169
1604012400000|2020-10-29 23:00:00|1867.14|1866.34|1867.86|1867.06|1867.93|1867.22|1866.71|1865.91|330
1604012700000|2020-10-29 23:05:00|1867.87|1867.07|1868.18|1867.38|1868.56|1867.76|1867.82|1867.02|296
1604013000000|2020-10-29 23:10:00|1868.15|1867.35|1867.68|1866.88|1868.51|1867.71|1867.48|1866.74|259
1604013300000|2020-10-29 23:15:00|1867.69|1866.89|1868.63|1867.83|1868.71|1867.91|1867.31|1866.51|254
1604013600000|2020-10-29 23:20:00|1868.57|1867.77|1867.91|1867.11|1868.67|1867.87|1867.84|1867.04|317
1604013900000|2020-10-29 23:25:00|1867.75|1866.95|1869.09|1868.29|1869.11|1868.31|1867.58|1866.78|379
1604014200000|2020-10-29 23:30:00|1869.06|1868.26|1868.94|1868.14|1869.62|1868.82|1868.52|1867.76|428
1604014500000|2020-10-29 23:35:00|1868.9|1868.1|1868.24|1867.44|1868.94|1868.14|1868.19|1867.39|237
1604014800000|2020-10-29 23:40:00|1868.25|1867.45|1868.89|1868.09|1868.9|1868.24|1868|1867.37|218
1604015100000|2020-10-29 23:45:00|1868.88|1868.08|1868.68|1867.88|1869.28|1868.48|1868.53|1867.73|253
1604015400000|2020-10-29 23:50:00|1868.77|1867.97|1868.75|1867.95|1869.11|1868.31|1868.65|1867.85|214
1604015700000|2020-10-29 23:55:00|1868.79|1867.99|1868.88|1868.08|1869.42|1868.62|1868.39|1867.72|295
1604016000000|2020-10-30 00:00:00|1868.9|1868.1|1867.34|1866.54|1868.9|1868.32|1866.94|1866.2|583
1604016300000|2020-10-30 00:05:00|1867.35|1866.55|1867.37|1866.87|1867.9|1867.22|1866.81|1866.15|503
1604016600000|2020-10-30 00:10:00|1867.42|1866.92|1866.76|1865.96|1867.63|1866.92|1866.54|1865.89|482
1604016900000|2020-10-30 00:15:00|1866.74|1865.94|1867.74|1866.94|1867.75|1866.95|1866.35|1865.69|484
1604017200000|2020-10-30 00:20:00|1867.76|1866.96|1867.81|1867.01|1868.29|1867.68|1867.6|1866.8|491
1604017500000|2020-10-30 00:25:00|1867.82|1867.02|1867.1|1866.3|1867.95|1867.35|1867.03|1866.3|337
1604017800000|2020-10-30 00:30:00|1867.02|1866.52|1866.11|1865.31|1867.19|1866.55|1866.11|1865.31|495
1604018100000|2020-10-30 00:35:00|1866.19|1865.39|1865.93|1865.13|1866.38|1865.72|1865.54|1864.85|554
1604018400000|2020-10-30 00:40:00|1865.95|1865.15|1865.76|1864.96|1866.59|1865.9|1865.49|1864.79|427
1604018700000|2020-10-30 00:45:00|1865.75|1864.95|1866.18|1865.38|1866.92|1866.18|1865.75|1864.95|480
1604019000000|2020-10-30 00:50:00|1866.19|1865.39|1867.33|1866.53|1867.58|1866.93|1866.01|1865.26|514
1604019300000|2020-10-30 00:55:00|1867.37|1866.57|1867.46|1866.96|1867.72|1867.11|1866.41|1865.79|586
1604019600000|2020-10-30 01:00:00|1867.55|1867.05|1868.15|1867.65|1868.88|1868.13|1864.87|1864.07|957
1604019900000|2020-10-30 01:05:00|1868.05|1867.55|1868.86|1868.06|1868.88|1868.3|1867.79|1867.23|699
1604020200000|2020-10-30 01:10:00|1868.82|1868.32|1868.73|1868.23|1869.25|1868.63|1868.35|1867.71|658
1604020500000|2020-10-30 01:15:00|1868.69|1868.19|1869.65|1869.15|1869.79|1869.16|1868.05|1867.5|694
1604020800000|2020-10-30 01:20:00|1869.62|1869.12|1868.67|1867.87|1869.73|1869.12|1868.52|1867.72|535
1604021100000|2020-10-30 01:25:00|1868.65|1867.85|1868.33|1867.83|1869.01|1868.32|1868.16|1867.57|499
1604021400000|2020-10-30 01:30:00|1868.35|1867.85|1870.24|1869.74|1870.59|1869.85|1867.97|1867.36|712
1604021700000|2020-10-30 01:35:00|1870.23|1869.73|1871.17|1870.67|1871.52|1870.86|1869.86|1869.2|690
1604022000000|2020-10-30 01:40:00|1871.15|1870.65|1872.01|1871.51|1872.29|1871.64|1871.03|1870.4|647
1604022300000|2020-10-30 01:45:00|1872.04|1871.54|1873.65|1873.15|1873.65|1873.15|1871.7|1871.06|732
1604022600000|2020-10-30 01:50:00|1873.64|1873.14|1873.99|1873.19|1874.57|1873.91|1873.26|1872.46|632
1604022900000|2020-10-30 01:55:00|1873.96|1873.16|1875.01|1874.21|1875.83|1875.15|1873.22|1872.58|797
1604023200000|2020-10-30 02:00:00|1875.02|1874.22|1873.88|1873.38|1875.42|1874.88|1873.66|1873.01|721
1604023500000|2020-10-30 02:05:00|1873.9|1873.4|1874.39|1873.89|1874.71|1874.09|1873.88|1873.26|540
1604023800000|2020-10-30 02:10:00|1874.41|1873.91|1875.53|1874.73|1875.55|1874.97|1874.41|1873.85|466
1604024100000|2020-10-30 02:15:00|1875.54|1874.74|1875.13|1874.63|1875.92|1875.26|1875.08|1874.5|477
1604024400000|2020-10-30 02:20:00|1875.14|1874.64|1874.36|1873.56|1875.46|1874.84|1874.15|1873.56|493
1604024700000|2020-10-30 02:25:00|1874.42|1873.62|1874.98|1874.18|1875.12|1874.53|1874.04|1873.4|450
1604025000000|2020-10-30 02:30:00|1874.97|1874.17|1875.31|1874.81|1875.96|1875.34|1874.74|1874.09|501
1604025300000|2020-10-30 02:35:00|1875.33|1874.83|1875.65|1874.85|1876.13|1875.59|1875.05|1874.41|540
1604025600000|2020-10-30 02:40:00|1875.51|1875.01|1876.34|1875.84|1876.87|1876.19|1875.48|1874.85|542
1604025900000|2020-10-30 02:45:00|1876.26|1875.76|1876.01|1875.21|1876.38|1875.79|1875.68|1875|510
1604026200000|2020-10-30 02:50:00|1875.93|1875.13|1875.67|1875.17|1876.1|1875.42|1875.31|1874.61|438
1604026500000|2020-10-30 02:55:00|1875.71|1875.21|1875.07|1874.27|1876.24|1875.52|1874.92|1874.22|510
1604026800000|2020-10-30 03:00:00|1875.05|1874.25|1874.92|1874.12|1875.17|1874.43|1874.28|1873.64|521
1604027100000|2020-10-30 03:05:00|1874.91|1874.11|1875.89|1875.09|1876.02|1875.35|1874.73|1874.03|400
1604027400000|2020-10-30 03:10:00|1875.9|1875.1|1876.9|1876.1|1877.03|1876.23|1875.89|1875.09|442
1604027700000|2020-10-30 03:15:00|1876.91|1876.11|1876.93|1876.13|1876.93|1876.32|1876.16|1875.46|431
1604028000000|2020-10-30 03:20:00|1876.92|1876.12|1877.61|1877.11|1877.95|1877.33|1876.67|1876.02|503
1604028300000|2020-10-30 03:25:00|1877.64|1877.14|1877.49|1876.99|1878.46|1877.78|1877.34|1876.83|652
1604028600000|2020-10-30 03:30:00|1877.5|1877|1878.33|1877.53|1878.61|1877.88|1877.42|1876.78|537
1604028900000|2020-10-30 03:35:00|1878.31|1877.51|1877.57|1876.77|1878.31|1877.58|1877.26|1876.6|411
1604029200000|2020-10-30 03:40:00|1877.56|1876.76|1877.51|1876.71|1877.95|1877.33|1877.25|1876.58|419
1604029500000|2020-10-30 03:45:00|1877.5|1876.7|1876.91|1876.11|1877.78|1877|1876.71|1875.96|379
1604029800000|2020-10-30 03:50:00|1876.88|1876.08|1876.69|1875.89|1877.33|1876.63|1876.57|1875.82|354
1604030100000|2020-10-30 03:55:00|1876.7|1875.9|1876.72|1875.92|1877.09|1876.39|1876.29|1875.58|313
1604030400000|2020-10-30 04:00:00|1876.73|1875.93|1877.2|1876.4|1877.54|1876.81|1876.68|1875.89|331
1604030700000|2020-10-30 04:05:00|1877.21|1876.41|1877.25|1876.45|1877.55|1876.75|1877.11|1876.31|263
1604031000000|2020-10-30 04:10:00|1877.26|1876.46|1876.94|1876.14|1877.53|1876.73|1876.85|1876.05|218
1604031300000|2020-10-30 04:15:00|1876.93|1876.13|1876.2|1875.4|1876.96|1876.16|1876.07|1875.27|424
1604031600000|2020-10-30 04:20:00|1876.15|1875.35|1876.39|1875.59|1876.49|1875.69|1875.91|1875.11|306
1604031900000|2020-10-30 04:25:00|1876.4|1875.6|1875.84|1875.04|1876.52|1875.72|1875.71|1874.91|310
1604032200000|2020-10-30 04:30:00|1875.88|1875.08|1876.18|1875.38|1876.37|1875.63|1875.6|1874.8|372
1604032500000|2020-10-30 04:35:00|1876.19|1875.39|1876.01|1875.21|1876.42|1875.62|1875.96|1875.18|370
1604032800000|2020-10-30 04:40:00|1876.03|1875.23|1876.42|1875.62|1876.46|1875.77|1875.74|1875.08|289
1604033100000|2020-10-30 04:45:00|1876.39|1875.59|1876.06|1875.26|1876.59|1875.91|1875.91|1875.2|316
1604033400000|2020-10-30 04:50:00|1876.05|1875.25|1874.77|1873.97|1876.16|1875.36|1874.57|1873.9|464
1604033700000|2020-10-30 04:55:00|1874.62|1874.12|1874.1|1873.3|1874.99|1874.3|1873.96|1873.16|414
1604034000000|2020-10-30 05:00:00|1874.15|1873.35|1875.43|1874.63|1875.67|1874.89|1874.15|1873.35|450
1604034300000|2020-10-30 05:05:00|1875.42|1874.62|1874.78|1873.98|1875.49|1874.84|1874.61|1873.87|344
1604034600000|2020-10-30 05:10:00|1874.79|1873.99|1874.03|1873.23|1874.96|1874.18|1873.82|1873.15|483
1604034900000|2020-10-30 05:15:00|1873.86|1873.36|1872.92|1872.12|1874.46|1873.68|1872.54|1871.82|665
1604035200000|2020-10-30 05:20:00|1872.88|1872.08|1872.93|1872.13|1873.89|1873.24|1872.42|1871.8|622
1604035500000|2020-10-30 05:25:00|1872.81|1872.31|1873.8|1873|1874.06|1873.42|1872.31|1871.52|703
1604035800000|2020-10-30 05:30:00|1873.65|1873.15|1871.89|1871.39|1874.52|1873.88|1871.52|1871.02|919
1604036100000|2020-10-30 05:35:00|1871.98|1871.48|1870.35|1869.85|1872.08|1871.49|1870.07|1869.57|964
1604036400000|2020-10-30 05:40:00|1870.37|1869.87|1870.36|1869.56|1871.24|1870.64|1869.57|1869.07|909
1604036700000|2020-10-30 05:45:00|1870.3|1869.8|1870.02|1869.52|1871.72|1871.02|1869.69|1869.03|800
1604037000000|2020-10-30 05:50:00|1870.06|1869.56|1870.47|1869.67|1871.28|1870.57|1869.58|1868.91|790
1604037300000|2020-10-30 05:55:00|1870.51|1869.71|1869.43|1868.63|1870.55|1869.75|1868.97|1868.17|738
1604037600000|2020-10-30 06:00:00|1869.28|1868.48|1868.52|1868.02|1870.29|1869.69|1868.34|1867.7|888
1604037900000|2020-10-30 06:05:00|1868.69|1867.89|1870.36|1869.56|1870.59|1869.88|1867.15|1866.35|935
1604038200000|2020-10-30 06:10:00|1870.4|1869.6|1871.07|1870.27|1871.27|1870.54|1869.21|1868.41|849
1604038500000|2020-10-30 06:15:00|1871.06|1870.26|1870.89|1870.09|1871.52|1870.72|1870.26|1869.46|702
1604038800000|2020-10-30 06:20:00|1870.9|1870.1|1871.26|1870.76|1871.58|1870.83|1870.22|1869.42|665
1604039100000|2020-10-30 06:25:00|1871.21|1870.71|1870.54|1869.74|1871.42|1870.78|1870|1869.2|601
1604039400000|2020-10-30 06:30:00|1870.49|1869.69|1869.98|1869.18|1871|1870.21|1869.56|1868.81|671
1604039700000|2020-10-30 06:35:00|1869.99|1869.19|1871.77|1870.97|1871.88|1871.16|1869.47|1868.67|719
1604040000000|2020-10-30 06:40:00|1871.71|1870.91|1871.67|1870.87|1872.54|1871.79|1871.38|1870.83|728
1604040300000|2020-10-30 06:45:00|1871.45|1870.95|1871.43|1870.63|1871.99|1871.29|1870.46|1869.82|630
1604040600000|2020-10-30 06:50:00|1871.44|1870.64|1871.29|1870.49|1872.19|1871.53|1870.75|1869.95|649
1604040900000|2020-10-30 06:55:00|1871.3|1870.5|1870.89|1870.09|1871.7|1870.95|1870.62|1869.94|601
1604041200000|2020-10-30 07:00:00|1870.72|1869.92|1870.54|1869.74|1871.28|1870.48|1869.01|1868.21|802
1604041500000|2020-10-30 07:05:00|1870.53|1869.73|1869.96|1869.16|1871.36|1870.56|1869.34|1868.54|689
1604041800000|2020-10-30 07:10:00|1869.95|1869.15|1870.32|1869.52|1870.7|1869.91|1869.59|1868.93|607
1604042100000|2020-10-30 07:15:00|1870.31|1869.51|1869.85|1869.05|1870.86|1870.06|1869.38|1868.58|762
1604042400000|2020-10-30 07:20:00|1869.95|1869.15|1871.3|1870.5|1871.35|1870.55|1869.9|1869.15|667
1604042700000|2020-10-30 07:25:00|1871.33|1870.53|1870.69|1869.89|1871.36|1870.56|1869.57|1868.77|630
1604043000000|2020-10-30 07:30:00|1870.7|1869.9|1872.3|1871.5|1872.35|1871.64|1869.99|1869.19|707
1604043300000|2020-10-30 07:35:00|1872.28|1871.48|1873.64|1872.84|1873.7|1872.9|1871.89|1871.25|792
1604043600000|2020-10-30 07:40:00|1873.59|1872.79|1872.25|1871.45|1874|1873.2|1871.8|1871.12|609
1604043900000|2020-10-30 07:45:00|1872.21|1871.41|1871.92|1871.12|1872.74|1871.94|1871.86|1871.06|573
1604044200000|2020-10-30 07:50:00|1871.91|1871.11|1872.46|1871.66|1872.64|1871.84|1870.95|1870.15|507
1604044500000|2020-10-30 07:55:00|1872.47|1871.67|1871.99|1871.19|1872.92|1872.23|1871.65|1870.92|553
1604044800000|2020-10-30 08:00:00|1872.01|1871.21|1874.06|1873.26|1874.32|1873.67|1872.01|1871.21|846
1604045100000|2020-10-30 08:05:00|1874|1873.2|1874.22|1873.72|1874.58|1873.93|1873.65|1873.03|746
1604045400000|2020-10-30 08:10:00|1874.12|1873.62|1874.06|1873.56|1874.72|1874.14|1873.67|1873.17|731
1604045700000|2020-10-30 08:15:00|1874.04|1873.54|1874|1873.5|1874.9|1874.23|1873.48|1872.82|865
1604046000000|2020-10-30 08:20:00|1874.02|1873.52|1872.92|1872.42|1874.35|1873.83|1872.69|1872.06|945
1604046300000|2020-10-30 08:25:00|1872.84|1872.34|1871.3|1870.8|1873.28|1872.63|1871.21|1870.49|1137
1604046600000|2020-10-30 08:30:00|1871.31|1870.81|1871.83|1871.33|1872.24|1871.61|1871.06|1870.56|955
1604046900000|2020-10-30 08:35:00|1871.87|1871.37|1871.37|1870.87|1872.29|1871.73|1870.95|1870.3|1159
1604047200000|2020-10-30 08:40:00|1871.5|1871|1870.97|1870.17|1871.71|1871.06|1870.1|1869.53|936
1604047500000|2020-10-30 08:45:00|1870.96|1870.16|1871.64|1871.14|1872.3|1871.64|1870.62|1869.99|814
1604047800000|2020-10-30 08:50:00|1871.65|1871.15|1870.63|1869.83|1872|1871.38|1870.5|1869.7|1078
1604048100000|2020-10-30 08:55:00|1870.54|1869.74|1869.76|1869.26|1870.54|1869.94|1869.28|1868.61|1022
1604048400000|2020-10-30 09:00:00|1869.74|1869.24|1870.82|1870.32|1871.06|1870.48|1869.44|1868.84|914
1604048700000|2020-10-30 09:05:00|1870.79|1870.29|1872.8|1872|1872.9|1872.29|1870.42|1869.81|868
1604049000000|2020-10-30 09:10:00|1872.81|1872.01|1872.95|1872.45|1874.22|1873.6|1872.3|1871.67|994
1604049300000|2020-10-30 09:15:00|1872.96|1872.46|1873.94|1873.14|1874|1873.46|1872.73|1872.08|879
1604049600000|2020-10-30 09:20:00|1873.82|1873.32|1874.52|1873.72|1875.03|1874.42|1873.2|1872.56|1063
1604049900000|2020-10-30 09:25:00|1874.45|1873.65|1873.63|1873.13|1874.53|1873.84|1873.1|1872.43|750
1604050200000|2020-10-30 09:30:00|1873.64|1873.14|1875.22|1874.72|1875.48|1874.92|1873.58|1873.06|909
1604050500000|2020-10-30 09:35:00|1875.2|1874.7|1875.05|1874.25|1875.71|1875.09|1874.29|1873.66|935
1604050800000|2020-10-30 09:40:00|1874.84|1874.34|1874.84|1874.34|1875.39|1874.75|1874.49|1873.86|819
1604051100000|2020-10-30 09:45:00|1874.87|1874.37|1876.52|1876.02|1876.71|1876.08|1874.53|1873.81|929
1604051400000|2020-10-30 09:50:00|1876.54|1876.04|1875.34|1874.84|1876.62|1876.06|1875.26|1874.65|826
1604051700000|2020-10-30 09:55:00|1875.41|1874.91|1874.3|1873.5|1875.81|1875.15|1874.16|1873.48|763
1604052000000|2020-10-30 10:00:00|1874.29|1873.49|1875.11|1874.61|1875.31|1874.7|1873.62|1872.96|869
1604052300000|2020-10-30 10:05:00|1875.04|1874.54|1875.24|1874.74|1875.48|1874.86|1874.72|1874.07|697
1604052600000|2020-10-30 10:10:00|1875.25|1874.75|1873.88|1873.38|1875.42|1874.77|1873.58|1873.06|771
1604052900000|2020-10-30 10:15:00|1873.87|1873.37|1873.23|1872.73|1874.15|1873.58|1872.98|1872.34|740
1604053200000|2020-10-30 10:20:00|1873.17|1872.67|1873.23|1872.43|1873.66|1873.02|1872.33|1871.7|858
1604053500000|2020-10-30 10:25:00|1873.24|1872.44|1872.54|1871.74|1874.53|1873.89|1872.27|1871.72|890
1604053800000|2020-10-30 10:30:00|1872.4|1871.9|1874.88|1874.38|1875.84|1875.11|1872.4|1871.8|1047
1604054100000|2020-10-30 10:35:00|1874.87|1874.37|1875.46|1874.66|1875.75|1875.1|1874.62|1873.98|816
1604054400000|2020-10-30 10:40:00|1875.28|1874.78|1875.1|1874.6|1875.81|1875.18|1874.78|1874.15|798
1604054700000|2020-10-30 10:45:00|1875.09|1874.59|1874.59|1873.79|1876.67|1876.04|1874.28|1873.62|848
1604055000000|2020-10-30 10:50:00|1874.6|1873.8|1875.4|1874.9|1875.46|1874.9|1874.3|1873.65|808
1604055300000|2020-10-30 10:55:00|1875.38|1874.88|1876.58|1876.08|1877.1|1876.49|1875.21|1874.61|852
1604055600000|2020-10-30 11:00:00|1876.73|1875.93|1876.26|1875.76|1877.88|1877.34|1875.76|1875.18|1055
1604055900000|2020-10-30 11:05:00|1876.25|1875.75|1876.09|1875.59|1876.67|1876.08|1874.87|1874.26|958
1604056200000|2020-10-30 11:10:00|1876.1|1875.6|1875.92|1875.12|1877.13|1876.46|1875.73|1875.09|859
1604056500000|2020-10-30 11:15:00|1875.8|1875.3|1875.96|1875.16|1876.17|1875.56|1875.15|1874.51|773
1604056800000|2020-10-30 11:20:00|1876.01|1875.21|1875.26|1874.46|1876.15|1875.45|1874.44|1873.81|894
1604057100000|2020-10-30 11:25:00|1875.31|1874.51|1875.16|1874.36|1875.89|1875.21|1874.83|1874.17|684
1604057400000|2020-10-30 11:30:00|1875.24|1874.44|1875.22|1874.72|1875.87|1875.22|1874.74|1874.03|711
1604057700000|2020-10-30 11:35:00|1875.21|1874.71|1875.47|1874.97|1875.77|1875.06|1874.53|1873.91|630
1604058000000|2020-10-30 11:40:00|1875.46|1874.96|1876.18|1875.38|1876.45|1875.75|1874.7|1874.15|628
1604058300000|2020-10-30 11:45:00|1876.19|1875.39|1875.91|1875.41|1876.43|1875.79|1875.04|1874.41|713
1604058600000|2020-10-30 11:50:00|1876.05|1875.25|1876.54|1876.04|1876.76|1876.13|1875.53|1874.81|624
1604058900000|2020-10-30 11:55:00|1876.53|1876.03|1879.76|1878.96|1880.52|1879.99|1876.49|1875.83|1292
1604059200000|2020-10-30 12:00:00|1879.77|1878.97|1879|1878.2|1880.93|1880.13|1878.51|1877.85|1394
1604059500000|2020-10-30 12:05:00|1878.96|1878.16|1879.59|1878.79|1879.69|1879.07|1878.3|1877.61|986
1604059800000|2020-10-30 12:10:00|1879.57|1878.77|1878.97|1878.17|1880.05|1879.39|1878.38|1877.73|1037
1604060100000|2020-10-30 12:15:00|1878.98|1878.18|1877.4|1876.6|1879.92|1879.27|1877.31|1876.58|981
1604060400000|2020-10-30 12:20:00|1877.39|1876.59|1881.42|1880.62|1881.45|1880.95|1877|1876.2|1074
1604060700000|2020-10-30 12:25:00|1881.43|1880.63|1879.78|1878.98|1881.85|1881.05|1879.67|1878.87|1078
1604061000000|2020-10-30 12:30:00|1879.8|1879|1880.78|1879.98|1883.21|1882.71|1879.26|1878.66|1438
1604061300000|2020-10-30 12:35:00|1880.73|1879.93|1881.94|1881.44|1882.88|1882.08|1880.66|1879.93|1177
1604061600000|2020-10-30 12:40:00|1881.91|1881.41|1882.86|1882.06|1883.61|1882.91|1881.19|1880.59|1225
1604061900000|2020-10-30 12:45:00|1882.88|1882.08|1886.66|1885.86|1886.99|1886.19|1882.5|1881.89|1452
1604062200000|2020-10-30 12:50:00|1886.67|1885.87|1886.28|1885.48|1887.1|1886.3|1884.97|1884.3|1298
1604062500000|2020-10-30 12:55:00|1886.12|1885.62|1887.77|1887.27|1890.04|1889.24|1886.1|1885.6|1569
1604062800000|2020-10-30 13:00:00|1887.78|1887.28|1887.41|1886.91|1888.82|1888.02|1886.96|1886.4|1684
1604063100000|2020-10-30 13:05:00|1887.4|1886.9|1888.27|1887.47|1888.75|1888.21|1887.18|1886.54|1385
1604063400000|2020-10-30 13:10:00|1888.11|1887.61|1887.83|1887.33|1889.19|1888.58|1887.08|1886.53|1424
1604063700000|2020-10-30 13:15:00|1887.82|1887.32|1887.3|1886.8|1888.71|1888.21|1886.56|1886.05|1426
1604064000000|2020-10-30 13:20:00|1887.28|1886.78|1888.7|1888.2|1888.82|1888.32|1887.17|1886.6|874
1604064300000|2020-10-30 13:25:00|1888.69|1888.19|1888.31|1887.81|1889.38|1888.82|1887.46|1886.95|835
1604064600000|2020-10-30 13:30:00|1888.3|1887.8|1887.27|1886.77|1890.08|1889.57|1887.27|1886.74|1089
1604064900000|2020-10-30 13:35:00|1887.33|1886.83|1887.77|1887.27|1888.38|1887.75|1885.78|1884.98|1076
1604065200000|2020-10-30 13:40:00|1887.73|1887.23|1886.82|1886.02|1887.8|1887.23|1886.12|1885.47|947
1604065500000|2020-10-30 13:45:00|1886.79|1885.99|1885.25|1884.75|1887.47|1886.83|1884.58|1883.92|1016
1604065800000|2020-10-30 13:50:00|1885.36|1884.56|1884.24|1883.74|1886.47|1885.83|1883.68|1883.18|1042
1604066100000|2020-10-30 13:55:00|1884.3|1883.8|1885.62|1884.82|1886.28|1885.64|1884.23|1883.73|909
1604066400000|2020-10-30 14:00:00|1885.55|1884.75|1884.59|1883.79|1886.02|1885.42|1882.96|1882.46|1575
1604066700000|2020-10-30 14:05:00|1884.46|1883.96|1882.58|1882.08|1884.7|1884.06|1882.45|1881.84|1630
1604067000000|2020-10-30 14:10:00|1882.59|1882.09|1882.41|1881.91|1882.93|1882.29|1881|1880.34|1545
1604067300000|2020-10-30 14:15:00|1882.39|1881.89|1882.03|1881.23|1882.63|1882.09|1881.06|1880.51|1478
1604067600000|2020-10-30 14:20:00|1882.02|1881.22|1883.02|1882.52|1884.17|1883.57|1881.63|1881.04|1461
1604067900000|2020-10-30 14:25:00|1883|1882.5|1882.86|1882.36|1884.07|1883.57|1881.82|1881.27|1505
1604068200000|2020-10-30 14:30:00|1882.82|1882.32|1880.52|1880.02|1883.25|1882.62|1880.28|1879.63|1609
1604068500000|2020-10-30 14:35:00|1880.5|1880|1880.86|1880.36|1881.89|1881.22|1879.55|1878.99|1556
1604068800000|2020-10-30 14:40:00|1880.94|1880.14|1880.08|1879.28|1880.95|1880.3|1877.98|1877.41|1678
1604069100000|2020-10-30 14:45:00|1880.09|1879.29|1879.33|1878.53|1880.45|1879.86|1877.95|1877.33|1551
1604069400000|2020-10-30 14:50:00|1879.3|1878.5|1880.86|1880.06|1881.41|1880.78|1879.13|1878.49|1511
1604069700000|2020-10-30 14:55:00|1880.88|1880.08|1879.83|1879.33|1881.3|1880.66|1879.4|1878.78|1457
1604070000000|2020-10-30 15:00:00|1879.8|1879.3|1884.63|1884.13|1885.59|1884.96|1879.69|1879.08|1825
1604070300000|2020-10-30 15:05:00|1884.62|1884.12|1881.76|1881.26|1884.76|1884.13|1881.32|1880.79|1551
1604070600000|2020-10-30 15:10:00|1881.77|1881.27|1883.49|1882.99|1883.73|1883.14|1881.53|1880.92|1559
1604070900000|2020-10-30 15:15:00|1883.48|1882.98|1881.54|1881.04|1884.29|1883.67|1881.32|1880.72|1481
1604071200000|2020-10-30 15:20:00|1881.55|1881.05|1880.38|1879.88|1882.41|1881.83|1880.07|1879.51|1411
1604071500000|2020-10-30 15:25:00|1880.36|1879.86|1877.69|1877.19|1880.5|1879.97|1876.19|1875.69|1577
1604071800000|2020-10-30 15:30:00|1877.7|1877.2|1877.27|1876.47|1877.96|1877.37|1875.78|1874.98|1641
1604072100000|2020-10-30 15:35:00|1877.26|1876.46|1876.94|1876.14|1878.1|1877.47|1876.67|1876.02|1458
1604072400000|2020-10-30 15:40:00|1876.92|1876.12|1876.64|1876.14|1877.12|1876.61|1875.21|1874.41|1419
1604072700000|2020-10-30 15:45:00|1876.65|1876.15|1879.19|1878.69|1879.36|1878.75|1876.07|1875.49|1428
1604073000000|2020-10-30 15:50:00|1879.32|1878.52|1880.31|1879.51|1880.51|1879.85|1878.9|1878.3|1324
1604073300000|2020-10-30 15:55:00|1880.3|1879.5|1879.69|1879.19|1880.57|1880.01|1878.86|1878.22|1519
1604073600000|2020-10-30 16:00:00|1879.67|1879.17|1881.76|1881.26|1882.32|1881.71|1879.53|1879.03|1386
1604073900000|2020-10-30 16:05:00|1881.8|1881.3|1881.56|1881.06|1882.43|1881.9|1880.83|1880.26|1125
1604074200000|2020-10-30 16:10:00|1881.58|1881.08|1881.05|1880.55|1881.89|1881.39|1880.77|1880.15|1176
1604074500000|2020-10-30 16:15:00|1881.08|1880.58|1880.97|1880.47|1881.37|1880.84|1880.79|1880.18|1016
1604074800000|2020-10-30 16:20:00|1880.96|1880.46|1881.17|1880.67|1881.39|1880.78|1880.92|1880.33|932
1604075100000|2020-10-30 16:25:00|1881.19|1880.69|1883.2|1882.4|1883.22|1882.61|1880.46|1879.8|1094
1604075400000|2020-10-30 16:30:00|1883.17|1882.37|1880.16|1879.66|1883.17|1882.58|1879.94|1879.32|1144
1604075700000|2020-10-30 16:35:00|1880.19|1879.69|1880.46|1879.66|1880.94|1880.29|1879.5|1878.97|1089
1604076000000|2020-10-30 16:40:00|1880.45|1879.65|1880.05|1879.55|1880.66|1880.03|1879.94|1879.31|983
1604076300000|2020-10-30 16:45:00|1880.12|1879.62|1881.32|1880.82|1881.67|1881.04|1879.83|1879.25|976
1604076600000|2020-10-30 16:50:00|1881.31|1880.81|1881.8|1881.3|1882.18|1881.5|1880.95|1880.29|1024
1604076900000|2020-10-30 16:55:00|1881.83|1881.33|1882.11|1881.31|1882.37|1881.74|1881.21|1880.43|922
1604077200000|2020-10-30 17:00:00|1882.06|1881.26|1880.32|1879.82|1882.12|1881.46|1880.23|1879.61|1104
1604077500000|2020-10-30 17:05:00|1880.33|1879.83|1879.05|1878.25|1880.65|1880.15|1878.91|1878.19|924
1604077800000|2020-10-30 17:10:00|1879.04|1878.24|1879.84|1879.04|1879.96|1879.2|1879.03|1878.24|802
1604078100000|2020-10-30 17:15:00|1879.83|1879.03|1880.47|1879.67|1880.58|1879.81|1879.33|1878.65|825
1604078400000|2020-10-30 17:20:00|1880.38|1879.58|1879.41|1878.61|1880.48|1879.68|1879.16|1878.51|817
1604078700000|2020-10-30 17:25:00|1879.45|1878.65|1880.15|1879.35|1880.82|1880.02|1878.81|1878.17|983
1604079000000|2020-10-30 17:30:00|1880.16|1879.36|1879.19|1878.39|1880.32|1879.52|1878.38|1877.73|916
1604079300000|2020-10-30 17:35:00|1879.2|1878.4|1878.34|1877.84|1879.5|1878.85|1877.87|1877.33|891
1604079600000|2020-10-30 17:40:00|1878.46|1877.66|1878.45|1877.95|1878.62|1877.99|1877.8|1877.21|847
1604079900000|2020-10-30 17:45:00|1878.46|1877.96|1879.01|1878.51|1879.19|1878.64|1878.12|1877.58|820
1604080200000|2020-10-30 17:50:00|1878.98|1878.48|1879.79|1879.29|1879.93|1879.32|1878.93|1878.32|963
1604080500000|2020-10-30 17:55:00|1879.74|1879.24|1879.87|1879.37|1880.3|1879.66|1879.64|1879.02|776
1604080800000|2020-10-30 18:00:00|1879.92|1879.42|1880.42|1879.92|1880.66|1880.11|1879.49|1878.99|807
1604081100000|2020-10-30 18:05:00|1880.44|1879.94|1881.3|1880.8|1881.6|1881.04|1880.35|1879.71|979
1604081400000|2020-10-30 18:10:00|1881.29|1880.79|1880.75|1880.25|1881.63|1881.13|1880.39|1879.79|926
1604081700000|2020-10-30 18:15:00|1880.72|1880.22|1881.04|1880.54|1881.38|1880.78|1880.47|1879.92|728
1604082000000|2020-10-30 18:20:00|1881.03|1880.53|1880.81|1880.31|1881.44|1880.91|1880.68|1880.11|669
1604082300000|2020-10-30 18:25:00|1880.8|1880.3|1880.01|1879.51|1881.21|1880.59|1879.92|1879.42|958
1604082600000|2020-10-30 18:30:00|1880.02|1879.52|1880.29|1879.79|1880.51|1879.84|1879.62|1878.94|617
1604082900000|2020-10-30 18:35:00|1880.44|1879.64|1880.79|1880.29|1881.05|1880.42|1879.79|1879.14|676
1604083200000|2020-10-30 18:40:00|1880.96|1880.16|1880.87|1880.07|1881.05|1880.38|1880.24|1879.61|749
1604083500000|2020-10-30 18:45:00|1880.85|1880.05|1881.66|1881.16|1881.8|1881.19|1880.43|1879.84|959
1604083800000|2020-10-30 18:50:00|1881.76|1880.96|1881.9|1881.1|1881.93|1881.33|1881.38|1880.79|889
1604084100000|2020-10-30 18:55:00|1881.88|1881.08|1880.28|1879.78|1881.97|1881.34|1879.88|1879.21|920
1604084400000|2020-10-30 19:00:00|1880.3|1879.8|1879.51|1878.71|1880.51|1879.96|1878.84|1878.11|1232
1604084700000|2020-10-30 19:05:00|1879.52|1878.72|1879.35|1878.55|1879.71|1879.05|1878.81|1878.06|892
1604085000000|2020-10-30 19:10:00|1879.32|1878.52|1880.27|1879.47|1880.42|1879.68|1879.01|1878.36|959
1604085300000|2020-10-30 19:15:00|1880.16|1879.36|1880.34|1879.54|1880.57|1879.93|1879.71|1878.91|909
1604085600000|2020-10-30 19:20:00|1880.18|1879.68|1880.69|1879.89|1881|1880.36|1880.03|1879.4|850
1604085900000|2020-10-30 19:25:00|1880.7|1879.9|1880.38|1879.58|1881.16|1880.36|1880.05|1879.5|910
1604086200000|2020-10-30 19:30:00|1880.39|1879.59|1880.3|1879.8|1880.7|1879.9|1879.82|1879.12|757
1604086500000|2020-10-30 19:35:00|1880.45|1879.65|1879.82|1879.02|1880.53|1879.92|1879.24|1878.58|682
1604086800000|2020-10-30 19:40:00|1879.84|1879.04|1880.01|1879.21|1880.06|1879.4|1879.38|1878.74|787
1604087100000|2020-10-30 19:45:00|1880.04|1879.24|1879.6|1879.1|1880.45|1879.85|1879.37|1878.74|907
1604087400000|2020-10-30 19:50:00|1879.51|1879.01|1878.37|1877.57|1880.03|1879.28|1878.24|1877.52|1033
1604087700000|2020-10-30 19:55:00|1878.36|1877.56|1877.96|1877.46|1878.81|1878.12|1877.81|1877.01|1111
1604088000000|2020-10-30 20:00:00|1878.03|1877.53|1878.23|1877.73|1878.49|1877.84|1877.63|1876.88|670
1604088300000|2020-10-30 20:05:00|1878.29|1877.79|1878.64|1877.84|1878.7|1878.06|1878.2|1877.57|335
1604088600000|2020-10-30 20:10:00|1878.45|1877.95|1879.15|1878.35|1879.17|1878.44|1878.35|1877.68|305
1604088900000|2020-10-30 20:15:00|1879.14|1878.34|1878.89|1878.09|1879.18|1878.38|1878.14|1877.34|371
1604089200000|2020-10-30 20:20:00|1878.88|1878.08|1878.82|1878.02|1879.21|1878.41|1878.76|1877.96|348
1604089500000|2020-10-30 20:25:00|1878.86|1878.06|1879.26|1878.46|1879.46|1878.66|1878.42|1877.91|307
1604089800000|2020-10-30 20:30:00|1879.28|1878.48|1879.5|1878.7|1879.58|1878.78|1879.12|1878.32|314
1604090100000|2020-10-30 20:35:00|1879.49|1878.69|1879.14|1878.34|1879.63|1878.83|1878.8|1878|324
1604090400000|2020-10-30 20:40:00|1879.15|1878.35|1879.1|1878.3|1879.44|1878.64|1878.71|1877.91|227
1604090700000|2020-10-30 20:45:00|1879.12|1878.32|1877.92|1877.12|1879.19|1878.39|1877.59|1876.79|417
1604091000000|2020-10-30 20:50:00|1877.86|1877.06|1878.92|1878.12|1879.11|1878.31|1877.79|1876.99|407
1604091300000|2020-10-30 20:55:00|1878.99|1878.19|1879.65|1878.85|1879.92|1879.12|1877.96|1877.16|427
1604271600000|2020-11-01 23:00:00|1878.04|1877.24|1879.8|1879|1880.91|1880.11|1877.95|1875.16|706
1604271900000|2020-11-01 23:05:00|1879.99|1879.19|1879.5|1878.7|1879.99|1879.19|1878.8|1878|528
1604272200000|2020-11-01 23:10:00|1879.53|1878.73|1878.47|1877.67|1879.71|1878.91|1878.45|1877.65|527
1604272500000|2020-11-01 23:15:00|1878.48|1877.68|1878.78|1877.98|1878.91|1878.11|1878.17|1877.37|469
1604272800000|2020-11-01 23:20:00|1878.77|1877.97|1878.14|1877.34|1878.79|1877.99|1877.67|1876.87|335
1604273100000|2020-11-01 23:25:00|1878.15|1877.35|1878.55|1877.75|1878.55|1877.75|1877.75|1876.95|343
1604273400000|2020-11-01 23:30:00|1878.5|1877.7|1877.88|1877.08|1878.85|1878.2|1877.23|1876.53|630
1604273700000|2020-11-01 23:35:00|1877.85|1877.05|1878.27|1877.47|1878.64|1878.14|1877.43|1876.72|506
1604274000000|2020-11-01 23:40:00|1878.28|1877.48|1876.86|1876.06|1878.32|1877.7|1876.39|1875.66|628
1604274300000|2020-11-01 23:45:00|1876.94|1876.14|1876.58|1875.78|1877.57|1876.77|1875.69|1874.96|646
1604274600000|2020-11-01 23:50:00|1876.49|1875.99|1877.2|1876.4|1877.4|1876.71|1875.87|1875.17|685
1604274900000|2020-11-01 23:55:00|1877.18|1876.38|1877.61|1876.81|1877.96|1877.28|1876.78|1875.98|529
1604275200000|2020-11-02 00:00:00|1877.6|1876.8|1878.31|1877.51|1878.37|1877.67|1877.25|1876.45|700
1604275500000|2020-11-02 00:05:00|1878.29|1877.49|1877.28|1876.78|1878.31|1877.57|1877.25|1876.45|678
1604275800000|2020-11-02 00:10:00|1877.29|1876.79|1876.4|1875.6|1877.41|1876.79|1876.26|1875.6|699
1604276100000|2020-11-02 00:15:00|1876.39|1875.59|1877.12|1876.62|1877.37|1876.74|1876.3|1875.59|729
1604276400000|2020-11-02 00:20:00|1877.13|1876.63|1877.29|1876.79|1877.6|1876.95|1876.77|1876.13|624
1604276700000|2020-11-02 00:25:00|1877.44|1876.64|1877.17|1876.37|1877.66|1877|1876.59|1875.98|491
1604277000000|2020-11-02 00:30:00|1877.16|1876.36|1875.75|1874.95|1877.42|1876.81|1875.19|1874.61|628
1604277300000|2020-11-02 00:35:00|1875.79|1874.99|1875.44|1874.94|1876.03|1875.38|1875.18|1874.6|659
1604277600000|2020-11-02 00:40:00|1875.59|1874.79|1874.53|1874.03|1875.65|1875.08|1874.34|1873.66|593
1604277900000|2020-11-02 00:45:00|1874.68|1873.88|1874.95|1874.15|1875.02|1874.33|1874.13|1873.5|553
1604278200000|2020-11-02 00:50:00|1874.98|1874.18|1875.49|1874.69|1875.51|1874.71|1874.61|1873.91|540
1604278500000|2020-11-02 00:55:00|1875.46|1874.66|1875.64|1874.84|1875.79|1874.99|1875.12|1874.32|533
1604278800000|2020-11-02 01:00:00|1875.67|1874.87|1875.38|1874.88|1875.83|1875.12|1873.81|1873.1|1172
1604279100000|2020-11-02 01:05:00|1875.41|1874.91|1877.03|1876.23|1877.36|1876.56|1875.35|1874.58|1054
1604279400000|2020-11-02 01:10:00|1877.04|1876.24|1879.16|1878.36|1879.47|1878.67|1876.99|1876.19|1155
1604279700000|2020-11-02 01:15:00|1879.15|1878.35|1879.01|1878.21|1879.74|1878.94|1878.92|1878.13|951
1604280000000|2020-11-02 01:20:00|1879.11|1878.31|1878.32|1877.52|1879.97|1879.17|1878.17|1877.37|1022
1604280300000|2020-11-02 01:25:00|1878.33|1877.53|1878|1877.2|1878.98|1878.18|1877.92|1877.12|724
1604280600000|2020-11-02 01:30:00|1877.98|1877.18|1877.91|1877.11|1878.4|1877.6|1877.37|1876.57|820
1604280900000|2020-11-02 01:35:00|1877.9|1877.1|1879.51|1878.71|1879.55|1878.75|1877.88|1877.08|1004
1604281200000|2020-11-02 01:40:00|1879.53|1878.73|1879.94|1879.14|1880.16|1879.4|1879.12|1878.47|834
1604281500000|2020-11-02 01:45:00|1879.95|1879.15|1881.73|1880.93|1881.87|1881.07|1879.91|1879.15|961
1604281800000|2020-11-02 01:50:00|1881.74|1880.94|1882.8|1882|1882.8|1882.15|1881.71|1880.91|966
1604282100000|2020-11-02 01:55:00|1882.73|1881.93|1881.73|1880.93|1882.95|1882.15|1881.63|1880.83|715
1604282400000|2020-11-02 02:00:00|1881.74|1880.94|1882.04|1881.24|1882.3|1881.5|1881.32|1880.55|688
1604282700000|2020-11-02 02:05:00|1882.06|1881.26|1882.73|1881.93|1883.09|1882.42|1882.05|1881.25|673
1604283000000|2020-11-02 02:10:00|1882.72|1881.92|1882.78|1881.98|1883.02|1882.22|1882.59|1881.79|524
1604283300000|2020-11-02 02:15:00|1882.81|1882.01|1882.29|1881.49|1883.15|1882.48|1882.05|1881.25|526
1604283600000|2020-11-02 02:20:00|1882.28|1881.48|1881.87|1881.07|1882.76|1881.96|1881.82|1881.02|573
1604283900000|2020-11-02 02:25:00|1881.83|1881.03|1881.66|1880.86|1882.24|1881.44|1881.59|1880.79|425
1604284200000|2020-11-02 02:30:00|1881.69|1880.89|1883.76|1882.96|1883.94|1883.14|1881.58|1880.78|710
1604284500000|2020-11-02 02:35:00|1883.77|1882.97|1883.33|1882.53|1883.94|1883.14|1883.25|1882.51|777
1604284800000|2020-11-02 02:40:00|1883.32|1882.52|1884.56|1884.06|1885.21|1884.42|1883.06|1882.42|974
1604285100000|2020-11-02 02:45:00|1884.57|1884.07|1884.72|1883.92|1885.32|1884.77|1884.39|1883.78|890
1604285400000|2020-11-02 02:50:00|1884.73|1883.93|1884.97|1884.47|1886.04|1885.42|1884.7|1883.9|867
1604285700000|2020-11-02 02:55:00|1884.99|1884.49|1884.12|1883.62|1885.3|1884.66|1884.1|1883.46|675
1604286000000|2020-11-02 03:00:00|1884.1|1883.6|1882.99|1882.49|1884.98|1884.18|1882.67|1882.1|905
1604286300000|2020-11-02 03:05:00|1882.98|1882.48|1882.33|1881.83|1883.34|1882.79|1882.17|1881.52|730
1604286600000|2020-11-02 03:10:00|1882.35|1881.85|1882.83|1882.33|1883.28|1882.63|1882.07|1881.44|740
1604286900000|2020-11-02 03:15:00|1882.84|1882.34|1883.52|1883.02|1883.68|1883.04|1882.8|1882.14|651
1604287200000|2020-11-02 03:20:00|1883.55|1883.05|1882.88|1882.38|1883.81|1883.27|1882.7|1882.06|569
1604287500000|2020-11-02 03:25:00|1883.03|1882.23|1882.34|1881.54|1883.15|1882.52|1882.07|1881.46|634
1604287800000|2020-11-02 03:30:00|1882.21|1881.71|1882.79|1881.99|1883.06|1882.43|1882.21|1881.6|473
1604288100000|2020-11-02 03:35:00|1882.68|1882.18|1882.46|1881.66|1882.88|1882.29|1882.25|1881.59|359
1604288400000|2020-11-02 03:40:00|1882.32|1881.82|1882.55|1882.05|1882.81|1882.21|1882.31|1881.66|376
1604288700000|2020-11-02 03:45:00|1882.51|1882.01|1883.38|1882.58|1883.38|1882.76|1882.49|1881.82|309
1604289000000|2020-11-02 03:50:00|1883.26|1882.76|1883.25|1882.75|1883.51|1882.88|1883.02|1882.35|313
1604289300000|2020-11-02 03:55:00|1883.26|1882.76|1882.72|1882.22|1883.44|1882.77|1882.71|1882.07|311
1604289600000|2020-11-02 04:00:00|1882.73|1882.23|1882.4|1881.9|1882.94|1882.36|1882.26|1881.63|388
1604289900000|2020-11-02 04:05:00|1882.39|1881.89|1882.13|1881.33|1882.7|1882.1|1882|1881.33|389
1604290200000|2020-11-02 04:10:00|1881.98|1881.48|1881.6|1880.8|1882.47|1881.92|1881.51|1880.71|756
1604290500000|2020-11-02 04:15:00|1881.59|1880.79|1881.53|1880.73|1881.63|1880.83|1881.21|1880.41|433
1604290800000|2020-11-02 04:20:00|1881.54|1880.74|1881.54|1880.74|1882|1881.2|1881.49|1880.69|341
1604291100000|2020-11-02 04:25:00|1881.52|1880.72|1881.35|1880.55|1881.65|1880.85|1880.93|1880.13|350
1604291400000|2020-11-02 04:30:00|1881.34|1880.54|1881.59|1880.79|1881.69|1881|1881.25|1880.45|411
1604291700000|2020-11-02 04:35:00|1881.57|1880.77|1880.74|1879.94|1881.69|1880.89|1880.56|1879.76|354
1604292000000|2020-11-02 04:40:00|1880.75|1879.95|1880.83|1880.03|1880.91|1880.11|1880.19|1879.52|562
1604292300000|2020-11-02 04:45:00|1880.79|1879.99|1881.02|1880.22|1881.16|1880.49|1880.63|1879.83|452
1604292600000|2020-11-02 04:50:00|1881|1880.2|1880.47|1879.67|1881.41|1880.61|1880.44|1879.64|420
1604292900000|2020-11-02 04:55:00|1880.48|1879.68|1880.94|1880.14|1881.01|1880.33|1880.2|1879.54|355
1604293200000|2020-11-02 05:00:00|1880.93|1880.13|1881.34|1880.54|1881.66|1880.93|1880.76|1880.06|510
1604293500000|2020-11-02 05:05:00|1881.35|1880.55|1881.54|1880.74|1881.59|1880.87|1881.01|1880.35|412
1604293800000|2020-11-02 05:10:00|1881.55|1880.75|1882.09|1881.29|1882.1|1881.3|1881.17|1880.51|374
1604294100000|2020-11-02 05:15:00|1882.1|1881.3|1882.26|1881.46|1882.43|1881.78|1881.76|1881.1|413
1604294400000|2020-11-02 05:20:00|1882.12|1881.62|1882.37|1881.57|1882.42|1881.82|1881.61|1880.81|443
1604294700000|2020-11-02 05:25:00|1882.36|1881.56|1882.32|1881.82|1882.77|1882.02|1882.13|1881.37|361
1604295000000|2020-11-02 05:30:00|1882.28|1881.78|1881.88|1881.38|1882.79|1881.99|1881.09|1880.45|731
1604295300000|2020-11-02 05:35:00|1881.85|1881.35|1881.97|1881.47|1882.18|1881.55|1881.35|1880.69|606
1604295600000|2020-11-02 05:40:00|1881.96|1881.46|1881.88|1881.08|1882.54|1881.87|1881.74|1881.02|677
1604295900000|2020-11-02 05:45:00|1881.89|1881.09|1883.11|1882.61|1883.68|1882.88|1881.56|1880.82|880
1604296200000|2020-11-02 05:50:00|1883.1|1882.6|1883.69|1882.89|1883.92|1883.12|1883|1882.25|662
1604296500000|2020-11-02 05:55:00|1883.7|1882.9|1884.61|1883.81|1885.41|1884.63|1883.64|1882.84|933
1604296800000|2020-11-02 06:00:00|1884.58|1883.78|1884.27|1883.47|1884.72|1883.99|1883.85|1883.26|757
1604297100000|2020-11-02 06:05:00|1884.26|1883.46|1884.47|1883.97|1884.85|1884.14|1883.81|1883.06|793
1604297400000|2020-11-02 06:10:00|1884.62|1883.82|1884.1|1883.3|1885.52|1884.87|1884.08|1883.28|713
1604297700000|2020-11-02 06:15:00|1884.08|1883.28|1884.89|1884.09|1885.25|1884.58|1883.75|1882.95|702
1604298000000|2020-11-02 06:20:00|1884.9|1884.1|1884.54|1883.74|1885.22|1884.42|1884.47|1883.67|452
1604298300000|2020-11-02 06:25:00|1884.53|1883.73|1884.17|1883.37|1884.78|1884|1883.87|1883.07|540
1604298600000|2020-11-02 06:30:00|1884.25|1883.45|1883.04|1882.24|1884.39|1883.59|1882.98|1882.18|767
1604298900000|2020-11-02 06:35:00|1883.05|1882.25|1885.27|1884.47|1885.28|1884.63|1883.05|1882.25|650
1604299200000|2020-11-02 06:40:00|1885.26|1884.46|1884.13|1883.33|1885.94|1885.26|1883.42|1882.62|1068
1604299500000|2020-11-02 06:45:00|1884.2|1883.4|1885.17|1884.37|1885.56|1884.76|1883.28|1882.62|840
1604299800000|2020-11-02 06:50:00|1885.14|1884.34|1885.28|1884.48|1885.7|1885.05|1884.61|1883.98|751
1604300100000|2020-11-02 06:55:00|1885.26|1884.46|1884.38|1883.88|1885.63|1884.83|1884.32|1883.57|715
1604300400000|2020-11-02 07:00:00|1884.36|1883.86|1885.06|1884.26|1885.83|1885.17|1883.66|1883.09|983
1604300700000|2020-11-02 07:05:00|1885.07|1884.27|1884.51|1883.71|1885.07|1884.39|1883.98|1883.29|786
1604301000000|2020-11-02 07:10:00|1884.5|1883.7|1884.49|1883.69|1884.82|1884.02|1883.89|1883.09|634
1604301300000|2020-11-02 07:15:00|1884.5|1883.7|1884.33|1883.83|1884.56|1883.83|1883.7|1883.01|647
1604301600000|2020-11-02 07:20:00|1884.46|1883.66|1883.91|1883.41|1885.43|1884.81|1883.77|1883.13|867
1604301900000|2020-11-02 07:25:00|1883.87|1883.37|1884.01|1883.51|1884.35|1883.74|1883.46|1882.83|756
1604302200000|2020-11-02 07:30:00|1884.02|1883.52|1882.3|1881.8|1884.21|1883.65|1882.23|1881.58|845
1604302500000|2020-11-02 07:35:00|1882.28|1881.78|1882.51|1882.01|1883.02|1882.43|1881.62|1880.99|1109
1604302800000|2020-11-02 07:40:00|1882.52|1882.02|1883.57|1883.07|1884.15|1883.51|1882.42|1881.84|894
1604303100000|2020-11-02 07:45:00|1883.72|1882.92|1885.1|1884.6|1885.63|1884.99|1883.19|1882.6|987
1604303400000|2020-11-02 07:50:00|1885.08|1884.58|1886.64|1885.84|1886.64|1885.99|1884.51|1883.89|906
1604303700000|2020-11-02 07:55:00|1886.46|1885.96|1885.38|1884.58|1887.22|1886.72|1884.08|1883.28|803
1604304000000|2020-11-02 08:00:00|1885.39|1884.59|1884.82|1884.32|1885.57|1884.97|1883.88|1883.22|983
1604304300000|2020-11-02 08:05:00|1884.81|1884.31|1885.37|1884.87|1885.89|1885.22|1884.61|1883.98|880
1604304600000|2020-11-02 08:10:00|1885.4|1884.9|1885.42|1884.62|1885.72|1885.06|1884.29|1883.79|819
1604304900000|2020-11-02 08:15:00|1885.3|1884.8|1884.09|1883.59|1886.34|1885.79|1883.92|1883.27|762
1604305200000|2020-11-02 08:20:00|1884.07|1883.57|1883.26|1882.76|1884.62|1884.04|1882.3|1881.65|817
1604305500000|2020-11-02 08:25:00|1883.2|1882.7|1881.69|1880.89|1883.33|1882.7|1881.3|1880.69|777
1604305800000|2020-11-02 08:30:00|1881.57|1881.07|1882.84|1882.04|1882.96|1882.36|1881.25|1880.56|797
1604306100000|2020-11-02 08:35:00|1882.89|1882.09|1883.27|1882.77|1883.59|1883.02|1882.52|1881.87|790
1604306400000|2020-11-02 08:40:00|1883.41|1882.61|1883.01|1882.51|1884.03|1883.4|1882.74|1882.13|764
1604306700000|2020-11-02 08:45:00|1883|1882.5|1883.62|1882.82|1883.66|1883.03|1882.25|1881.65|692
1604307000000|2020-11-02 08:50:00|1883.63|1882.83|1883.44|1882.94|1884.08|1883.49|1883.29|1882.65|671
1604307300000|2020-11-02 08:55:00|1883.45|1882.95|1884.86|1884.06|1884.87|1884.28|1883.28|1882.63|730
1604307600000|2020-11-02 09:00:00|1884.71|1884.21|1886.96|1886.16|1886.99|1886.48|1884.54|1883.93|792
1604307900000|2020-11-02 09:05:00|1886.98|1886.18|1887.56|1887.06|1887.8|1887.29|1886.81|1886.15|815
1604308200000|2020-11-02 09:10:00|1887.54|1887.04|1887.49|1886.99|1888|1887.39|1886.79|1886.17|792
1604308500000|2020-11-02 09:15:00|1887.52|1887.02|1886.12|1885.32|1887.88|1887.28|1885.62|1885.12|797
1604308800000|2020-11-02 09:20:00|1886.11|1885.31|1886.93|1886.13|1887.04|1886.54|1885.95|1885.28|650
1604309100000|2020-11-02 09:25:00|1886.88|1886.38|1886.69|1886.19|1887.32|1886.68|1886.51|1885.85|660
1604309400000|2020-11-02 09:30:00|1886.68|1886.18|1889.08|1888.28|1889.22|1888.57|1886.5|1885.92|837
1604309700000|2020-11-02 09:35:00|1888.93|1888.43|1888.67|1888.17|1891.01|1890.36|1888.62|1888.01|1112
1604310000000|2020-11-02 09:40:00|1888.68|1888.18|1889.44|1888.64|1889.71|1888.98|1887.91|1887.27|914
1604310300000|2020-11-02 09:45:00|1889.41|1888.61|1887.72|1887.22|1889.56|1888.86|1887.64|1887.01|940
1604310600000|2020-11-02 09:50:00|1887.73|1887.23|1887.42|1886.62|1888.1|1887.45|1886.78|1886.18|993
1604310900000|2020-11-02 09:55:00|1887.41|1886.61|1887.22|1886.72|1888.33|1887.68|1887.22|1886.61|714
1604311200000|2020-11-02 10:00:00|1887.25|1886.75|1888.09|1887.59|1888.24|1887.61|1886.72|1886.08|1018
1604311500000|2020-11-02 10:05:00|1888.02|1887.52|1887.28|1886.78|1888.18|1887.56|1886.89|1886.24|891
1604311800000|2020-11-02 10:10:00|1887.43|1886.63|1887.93|1887.13|1888.52|1887.88|1887.2|1886.58|876
1604312100000|2020-11-02 10:15:00|1887.89|1887.09|1887.9|1887.1|1888.1|1887.3|1886.78|1885.98|790
1604312400000|2020-11-02 10:20:00|1887.91|1887.11|1888.13|1887.63|1888.59|1887.96|1887.7|1886.99|709
1604312700000|2020-11-02 10:25:00|1888.27|1887.47|1887.16|1886.36|1888.52|1887.87|1886.8|1886.15|711
1604313000000|2020-11-02 10:30:00|1887.03|1886.53|1886.84|1886.34|1888.37|1887.58|1886.7|1886.08|890
1604313300000|2020-11-02 10:35:00|1886.99|1886.19|1886.8|1886.3|1887.58|1886.91|1886.73|1886.08|588
1604313600000|2020-11-02 10:40:00|1886.83|1886.33|1887.54|1887.04|1888.12|1887.47|1886.81|1886.17|729
1604313900000|2020-11-02 10:45:00|1887.53|1887.03|1888.54|1888.04|1888.6|1888.04|1887.53|1886.88|695
1604314200000|2020-11-02 10:50:00|1888.55|1888.05|1888.36|1887.86|1888.59|1888.05|1887.78|1887.13|758
1604314500000|2020-11-02 10:55:00|1888.35|1887.85|1888.65|1888.15|1889.41|1888.8|1888.32|1887.74|791
1604314800000|2020-11-02 11:00:00|1888.81|1888.01|1887.93|1887.43|1889.24|1888.6|1887.79|1887.16|812
1604315100000|2020-11-02 11:05:00|1887.94|1887.44|1888.56|1888.06|1889.18|1888.57|1887.87|1887.22|942
1604315400000|2020-11-02 11:10:00|1888.6|1888.1|1889.05|1888.25|1889.14|1888.43|1887.91|1887.34|682
1604315700000|2020-11-02 11:15:00|1888.91|1888.41|1888.81|1888.01|1889.34|1888.71|1888.29|1887.58|682
1604316000000|2020-11-02 11:20:00|1888.61|1888.11|1888.74|1888.24|1888.96|1888.31|1888.02|1887.37|740
1604316300000|2020-11-02 11:25:00|1888.76|1888.26|1888.19|1887.39|1889.61|1888.99|1887.43|1886.84|869
1604316600000|2020-11-02 11:30:00|1888.2|1887.4|1888.44|1887.94|1889.08|1888.42|1887.97|1887.32|755
1604316900000|2020-11-02 11:35:00|1888.46|1887.96|1888.95|1888.15|1889.53|1888.88|1887.96|1887.34|851
1604317200000|2020-11-02 11:40:00|1888.94|1888.14|1889.09|1888.59|1890.29|1889.66|1888.62|1887.97|901
1604317500000|2020-11-02 11:45:00|1889.06|1888.56|1888.11|1887.61|1889.33|1888.68|1888.02|1887.37|886
1604317800000|2020-11-02 11:50:00|1888.12|1887.62|1888.71|1888.21|1889.01|1888.38|1888.11|1887.46|659
1604318100000|2020-11-02 11:55:00|1888.72|1888.22|1889.15|1888.35|1889.21|1888.55|1888.36|1887.75|662
1604318400000|2020-11-02 12:00:00|1889.14|1888.34|1889.13|1888.33|1890.15|1889.6|1888.5|1887.82|1099
1604318700000|2020-11-02 12:05:00|1889.1|1888.3|1889.71|1889.21|1889.87|1889.27|1889.06|1888.3|886
1604319000000|2020-11-02 12:10:00|1889.72|1889.22|1891.93|1891.43|1892.27|1891.57|1889.37|1888.76|1161
1604319300000|2020-11-02 12:15:00|1891.85|1891.35|1891.42|1890.92|1893.06|1892.45|1891.14|1890.37|1139
1604319600000|2020-11-02 12:20:00|1891.57|1890.77|1890.68|1890.18|1891.99|1891.37|1890.52|1889.85|860
1604319900000|2020-11-02 12:25:00|1890.74|1890.24|1890.14|1889.64|1891.65|1891|1890.12|1889.45|953
1604320200000|2020-11-02 12:30:00|1890.15|1889.65|1890.55|1889.75|1890.91|1890.17|1889.83|1889.19|962
1604320500000|2020-11-02 12:35:00|1890.48|1889.68|1889.27|1888.47|1890.48|1889.74|1888.85|1888.3|919
1604320800000|2020-11-02 12:40:00|1889.26|1888.46|1888.94|1888.44|1890.09|1889.43|1888.86|1888.25|884
1604321100000|2020-11-02 12:45:00|1888.95|1888.45|1888.26|1887.46|1889.14|1888.49|1887.49|1886.8|928
1604321400000|2020-11-02 12:50:00|1888.27|1887.47|1888.97|1888.47|1889.76|1889.15|1887.89|1887.31|906
1604321700000|2020-11-02 12:55:00|1889|1888.5|1888.91|1888.11|1890.27|1889.63|1888.66|1888.01|895
1604322000000|2020-11-02 13:00:00|1888.92|1888.12|1890.4|1889.9|1890.78|1890.15|1888.83|1888.1|1276
1604322300000|2020-11-02 13:05:00|1890.56|1889.76|1890.21|1889.71|1891.59|1890.92|1890.05|1889.5|1045
1604322600000|2020-11-02 13:10:00|1890.19|1889.69|1891.14|1890.64|1891.46|1890.84|1890.19|1889.69|969
1604322900000|2020-11-02 13:15:00|1891.15|1890.65|1892.84|1892.34|1893.27|1892.74|1891.01|1890.38|1194
1604323200000|2020-11-02 13:20:00|1892.82|1892.32|1892.07|1891.57|1893.53|1892.91|1891.73|1891.14|1259
1604323500000|2020-11-02 13:25:00|1892.02|1891.52|1891|1890.5|1892.76|1892.21|1889.68|1889.09|1362
1604323800000|2020-11-02 13:30:00|1891.01|1890.51|1892.13|1891.63|1893.24|1892.62|1890.7|1890.05|1224
1604324100000|2020-11-02 13:35:00|1892.3|1891.5|1891.99|1891.49|1892.3|1891.62|1890.22|1889.62|1135
1604324400000|2020-11-02 13:40:00|1892|1891.5|1891.48|1890.98|1892.47|1891.97|1891.23|1890.62|1136
1604324700000|2020-11-02 13:45:00|1891.44|1890.94|1891.22|1890.72|1891.91|1891.36|1890.76|1890.24|1150
1604325000000|2020-11-02 13:50:00|1891.23|1890.73|1890.92|1890.42|1892.02|1891.52|1890.01|1889.37|1084
1604325300000|2020-11-02 13:55:00|1890.93|1890.43|1889.89|1889.39|1891.22|1890.58|1889|1888.36|1206
1604325600000|2020-11-02 14:00:00|1889.99|1889.19|1888.44|1887.64|1889.99|1889.38|1887.74|1887.22|1431
1604325900000|2020-11-02 14:05:00|1888.37|1887.57|1887.37|1886.87|1888.49|1887.69|1886.14|1885.52|1326
1604326200000|2020-11-02 14:10:00|1887.36|1886.86|1889.69|1889.19|1890.16|1889.55|1886.63|1886.13|1320
1604326500000|2020-11-02 14:15:00|1889.7|1889.2|1890.32|1889.82|1891.33|1890.74|1889.62|1889.11|1344
1604326800000|2020-11-02 14:20:00|1890.35|1889.85|1890.48|1889.98|1891.09|1890.44|1889.73|1889.09|998
1604327100000|2020-11-02 14:25:00|1890.49|1889.99|1890.87|1890.37|1891.01|1890.39|1889.88|1889.35|736
1604327400000|2020-11-02 14:30:00|1890.72|1890.22|1890.43|1889.93|1892.57|1891.93|1890.02|1889.32|1100
1604327700000|2020-11-02 14:35:00|1890.48|1889.98|1891.57|1890.77|1891.67|1890.93|1889|1888.39|1076
1604328000000|2020-11-02 14:40:00|1891.58|1890.78|1890.81|1890.01|1892.54|1891.91|1890.28|1889.48|993
1604328300000|2020-11-02 14:45:00|1890.79|1889.99|1889.37|1888.57|1892|1891.2|1888.49|1887.91|1060
1604328600000|2020-11-02 14:50:00|1889.49|1888.69|1891.04|1890.24|1891.41|1890.69|1888.8|1888.28|954
1604328900000|2020-11-02 14:55:00|1891.02|1890.22|1890.74|1889.94|1891.27|1890.6|1889.31|1888.7|883
1604329200000|2020-11-02 15:00:00|1890.72|1889.92|1889.28|1888.48|1890.79|1890.07|1888.29|1887.49|1261
1604329500000|2020-11-02 15:05:00|1889.29|1888.49|1890.2|1889.7|1890.34|1889.71|1888.01|1887.39|1476
1604329800000|2020-11-02 15:10:00|1890.17|1889.67|1890.84|1890.34|1891.29|1890.64|1889.95|1889.3|1376
1604330100000|2020-11-02 15:15:00|1890.82|1890.32|1891.47|1890.67|1891.8|1891|1889.94|1889.32|1404
1604330400000|2020-11-02 15:20:00|1891.45|1890.65|1891.11|1890.61|1891.46|1890.76|1890.19|1889.57|1314
1604330700000|2020-11-02 15:25:00|1891.1|1890.6|1890.16|1889.66|1891.34|1890.71|1889.15|1888.55|1383
1604331000000|2020-11-02 15:30:00|1890.14|1889.64|1889.88|1889.38|1890.69|1890.14|1889.03|1888.53|1484
1604331300000|2020-11-02 15:35:00|1889.87|1889.37|1889.56|1889.06|1890.07|1889.48|1887.87|1887.26|1496
1604331600000|2020-11-02 15:40:00|1889.62|1889.12|1890.43|1889.93|1891|1890.41|1889.59|1888.95|1243
1604331900000|2020-11-02 15:45:00|1890.37|1889.87|1891.07|1890.57|1891.89|1891.27|1890.13|1889.63|1256
1604332200000|2020-11-02 15:50:00|1891.08|1890.58|1892.66|1892.16|1892.88|1892.25|1890.41|1889.75|1185
1604332500000|2020-11-02 15:55:00|1892.65|1892.15|1891.44|1890.94|1892.86|1892.19|1891.43|1890.88|1158
1604332800000|2020-11-02 16:00:00|1891.48|1890.98|1892.69|1892.19|1892.84|1892.29|1891.42|1890.81|1333
1604333100000|2020-11-02 16:05:00|1892.78|1892.28|1894.82|1894.32|1895.35|1894.78|1892.29|1891.62|1474
1604333400000|2020-11-02 16:10:00|1894.78|1894.28|1894.76|1894.26|1895.39|1894.77|1894.21|1893.61|1231
1604333700000|2020-11-02 16:15:00|1894.77|1894.27|1892.64|1892.14|1894.95|1894.44|1892.41|1891.84|1054
1604334000000|2020-11-02 16:20:00|1892.61|1892.11|1890.87|1890.37|1892.66|1892.13|1890.47|1889.83|1226
1604334300000|2020-11-02 16:25:00|1891.02|1890.22|1892.02|1891.22|1892.06|1891.38|1890.59|1889.97|1101
1604334600000|2020-11-02 16:30:00|1891.89|1891.39|1892.22|1891.42|1892.39|1891.74|1891.41|1890.78|1055
1604334900000|2020-11-02 16:35:00|1892.23|1891.43|1891.22|1890.72|1892.45|1891.8|1891.22|1890.58|937
1604335200000|2020-11-02 16:40:00|1891.21|1890.71|1892.84|1892.34|1892.99|1892.34|1891.21|1890.7|961
1604335500000|2020-11-02 16:45:00|1892.83|1892.33|1893.44|1892.94|1894|1893.37|1892.74|1892.08|1038
1604335800000|2020-11-02 16:50:00|1893.43|1892.93|1893.09|1892.59|1893.95|1893.31|1892.67|1892.08|1044
1604336100000|2020-11-02 16:55:00|1893.08|1892.58|1893.5|1893|1894.03|1893.39|1892.68|1892.09|871
1604336400000|2020-11-02 17:00:00|1893.44|1892.94|1892.93|1892.13|1893.72|1893.06|1891.87|1891.25|971
1604336700000|2020-11-02 17:05:00|1892.76|1892.26|1893.2|1892.7|1893.26|1892.7|1892.22|1891.59|813
1604337000000|2020-11-02 17:10:00|1893.34|1892.54|1892.98|1892.48|1893.59|1892.93|1892.6|1891.88|813
1604337300000|2020-11-02 17:15:00|1892.97|1892.47|1893.39|1892.89|1893.86|1893.1|1892.79|1892.29|702
1604337600000|2020-11-02 17:20:00|1893.56|1892.76|1893.96|1893.16|1894.1|1893.49|1893.26|1892.67|764
1604337900000|2020-11-02 17:25:00|1893.97|1893.17|1894.11|1893.61|1894.18|1893.62|1893.32|1892.74|814
1604338200000|2020-11-02 17:30:00|1894.16|1893.66|1894.6|1894.1|1894.82|1894.17|1893.72|1893.1|892
1604338500000|2020-11-02 17:35:00|1894.61|1894.11|1893.8|1893.3|1894.95|1894.29|1893.68|1893.09|823
1604338800000|2020-11-02 17:40:00|1893.81|1893.31|1894.44|1893.94|1894.95|1894.37|1893.69|1893.09|760
1604339100000|2020-11-02 17:45:00|1894.42|1893.92|1894.56|1894.06|1894.84|1894.19|1893.77|1893.08|826
1604339400000|2020-11-02 17:50:00|1894.57|1894.07|1894.24|1893.74|1894.89|1894.39|1894|1893.5|829
1604339700000|2020-11-02 17:55:00|1894.25|1893.75|1893.92|1893.42|1894.67|1894.02|1893.22|1892.57|742
1604340000000|2020-11-02 18:00:00|1893.9|1893.4|1893.74|1893.24|1894.13|1893.52|1893.11|1892.49|718
1604340300000|2020-11-02 18:05:00|1893.77|1893.27|1893.53|1893.03|1893.91|1893.27|1892.94|1892.28|548
1604340600000|2020-11-02 18:10:00|1893.7|1892.9|1894.09|1893.59|1894.21|1893.71|1893.3|1892.68|753
1604340900000|2020-11-02 18:15:00|1894.1|1893.6|1893.26|1892.46|1894.55|1893.92|1892.88|1892.19|731
1604341200000|2020-11-02 18:20:00|1893.1|1892.6|1892.32|1891.52|1893.23|1892.6|1892.1|1891.45|934
1604341500000|2020-11-02 18:25:00|1892.18|1891.68|1892.38|1891.88|1892.71|1892.01|1891.58|1890.93|766
1604341800000|2020-11-02 18:30:00|1892.39|1891.89|1893.36|1892.86|1893.48|1892.9|1891.89|1891.31|1067
1604342100000|2020-11-02 18:35:00|1893.37|1892.87|1893.02|1892.52|1893.49|1892.99|1892.54|1892.04|826
1604342400000|2020-11-02 18:40:00|1893.03|1892.53|1894.08|1893.58|1894.3|1893.65|1893|1892.44|713
1604342700000|2020-11-02 18:45:00|1894.05|1893.55|1893.33|1892.83|1894.19|1893.68|1893.29|1892.79|807
1604343000000|2020-11-02 18:50:00|1893.35|1892.85|1893.13|1892.63|1893.87|1893.37|1892.93|1892.39|779
1604343300000|2020-11-02 18:55:00|1893.12|1892.62|1892.88|1892.38|1893.44|1892.94|1892.57|1892.07|737
1604343600000|2020-11-02 19:00:00|1892.86|1892.36|1893.04|1892.54|1893.08|1892.58|1892.48|1891.98|826
1604343900000|2020-11-02 19:05:00|1893.07|1892.57|1892.92|1892.42|1893.86|1893.26|1892.76|1892.2|662
1604344200000|2020-11-02 19:10:00|1893.09|1892.29|1893.52|1893.02|1893.87|1893.22|1892.83|1892.26|737
1604344500000|2020-11-02 19:15:00|1893.63|1892.83|1893.47|1892.97|1893.8|1893.23|1893.21|1892.59|719
1604344800000|2020-11-02 19:20:00|1893.48|1892.98|1894.76|1894.26|1894.91|1894.36|1893.42|1892.86|870
1604345100000|2020-11-02 19:25:00|1894.75|1894.25|1894.83|1894.33|1895.17|1894.54|1894.6|1893.97|659
1604345400000|2020-11-02 19:30:00|1894.82|1894.32|1894.91|1894.41|1895.43|1894.79|1894.61|1893.97|682
1604345700000|2020-11-02 19:35:00|1894.9|1894.4|1894.99|1894.49|1895.3|1894.73|1894.83|1894.19|616
1604346000000|2020-11-02 19:40:00|1894.96|1894.46|1895.23|1894.73|1895.38|1894.77|1894.59|1894|488
1604346300000|2020-11-02 19:45:00|1895.18|1894.68|1895.09|1894.29|1895.56|1894.95|1894.8|1894.21|583
1604346600000|2020-11-02 19:50:00|1895.08|1894.28|1894.5|1893.7|1895.19|1894.54|1894.12|1893.48|677
1604346900000|2020-11-02 19:55:00|1894.49|1893.69|1894.75|1893.95|1894.91|1894.29|1894.13|1893.49|734
1604347200000|2020-11-02 20:00:00|1894.76|1893.96|1894.81|1894.01|1895.25|1894.59|1894.52|1893.72|621
1604347500000|2020-11-02 20:05:00|1894.8|1894|1894.33|1893.53|1894.8|1894.09|1893.89|1893.2|900
1604347800000|2020-11-02 20:10:00|1894.34|1893.54|1895.14|1894.34|1895.42|1894.74|1894.2|1893.53|871
1604348100000|2020-11-02 20:15:00|1895.15|1894.35|1895.15|1894.35|1895.92|1895.12|1894.91|1894.19|785
1604348400000|2020-11-02 20:20:00|1894.97|1894.47|1895.05|1894.55|1895.23|1894.66|1894.66|1894.04|725
1604348700000|2020-11-02 20:25:00|1895.03|1894.53|1894.98|1894.18|1895.27|1894.56|1894.44|1893.8|640
1604349000000|2020-11-02 20:30:00|1894.96|1894.16|1894.88|1894.08|1895.43|1894.84|1894.68|1894.05|694
1604349300000|2020-11-02 20:35:00|1894.89|1894.09|1894.42|1893.92|1895.26|1894.63|1894.13|1893.45|708
1604349600000|2020-11-02 20:40:00|1894.43|1893.93|1895.07|1894.27|1895.15|1894.55|1894.41|1893.74|826
1604349900000|2020-11-02 20:45:00|1895.09|1894.29|1895.69|1895.19|1895.86|1895.24|1894.77|1894.18|710
1604350200000|2020-11-02 20:50:00|1895.7|1895.2|1895.91|1895.41|1896.14|1895.52|1895.46|1894.83|741
1604350500000|2020-11-02 20:55:00|1895.9|1895.4|1895.77|1895.27|1896.16|1895.53|1895.46|1894.85|984
1604354400000|2020-11-02 22:00:00|1895.61|1894.81|1895.61|1894.81|1895.61|1894.81|1895.61|1894.81|1
1604357700000|2020-11-02 22:55:00|1896.91|1894.12|1897.45|1887.45|1897.45|1894.12|1896.91|1887.45|2
1604358000000|2020-11-02 23:00:00|1896.26|1886.85|1895.63|1894.83|1896.33|1895.53|1895.46|1886.85|337
1604358300000|2020-11-02 23:05:00|1895.66|1894.86|1895.58|1894.78|1895.87|1895.07|1895.28|1894.48|253
1604358600000|2020-11-02 23:10:00|1895.62|1894.82|1895.58|1894.78|1895.88|1895.08|1895.42|1894.62|179
1604358900000|2020-11-02 23:15:00|1895.57|1894.77|1895.44|1894.64|1895.72|1894.92|1895.35|1894.55|175
1604359200000|2020-11-02 23:20:00|1895.43|1894.63|1895.78|1894.98|1895.82|1895.17|1895.14|1894.34|288
1604359500000|2020-11-02 23:25:00|1895.77|1894.97|1896.24|1895.44|1896.55|1895.95|1895.65|1894.85|376
1604359800000|2020-11-02 23:30:00|1896.21|1895.41|1896.17|1895.37|1896.3|1895.63|1895.92|1895.18|200
1604360100000|2020-11-02 23:35:00|1896.18|1895.38|1896.12|1895.32|1896.25|1895.45|1895.81|1895.08|173
1604360400000|2020-11-02 23:40:00|1896.14|1895.34|1896|1895.2|1896.19|1895.39|1895.71|1894.99|137
1604360700000|2020-11-02 23:45:00|1895.98|1895.18|1895.37|1894.57|1896.01|1895.21|1895|1894.35|314
1604361000000|2020-11-02 23:50:00|1895.36|1894.56|1895.34|1894.54|1895.51|1894.77|1895.11|1894.47|235
1604361300000|2020-11-02 23:55:00|1895.35|1894.55|1895.3|1894.5|1895.49|1894.75|1895.16|1894.45|147
1604361600000|2020-11-03 00:00:00|1895.33|1894.53|1894.96|1894.16|1895.9|1895.29|1894.71|1894.09|416
1604361900000|2020-11-03 00:05:00|1894.97|1894.17|1894.87|1894.07|1895.27|1894.59|1894.61|1893.97|360
1604362200000|2020-11-03 00:10:00|1894.88|1894.08|1894.93|1894.13|1895.13|1894.33|1894.56|1893.87|349
1604362500000|2020-11-03 00:15:00|1894.94|1894.14|1894.71|1893.91|1895.21|1894.56|1894.34|1893.8|467
1604362800000|2020-11-03 00:20:00|1894.7|1893.9|1895.13|1894.63|1895.29|1894.69|1894.49|1893.86|360
1604363100000|2020-11-03 00:25:00|1895.15|1894.65|1895.33|1894.53|1895.57|1894.9|1895.09|1894.44|319
1604363400000|2020-11-03 00:30:00|1895.3|1894.5|1894.45|1893.65|1895.34|1894.54|1893.93|1893.32|336
1604363700000|2020-11-03 00:35:00|1894.46|1893.66|1894.17|1893.37|1894.65|1893.85|1894.09|1893.29|303
1604364000000|2020-11-03 00:40:00|1894.15|1893.35|1894.63|1893.83|1894.75|1893.95|1894.12|1893.32|258
1604364300000|2020-11-03 00:45:00|1894.64|1893.84|1893.88|1893.08|1894.75|1893.95|1893.55|1892.75|412
1604364600000|2020-11-03 00:50:00|1893.91|1893.11|1893.97|1893.17|1894.25|1893.45|1893.6|1892.98|318
1604364900000|2020-11-03 00:55:00|1893.96|1893.16|1893.96|1893.16|1894.05|1893.39|1893.53|1892.8|390
1604365200000|2020-11-03 01:00:00|1893.95|1893.15|1892.96|1892.16|1894.04|1893.31|1892.07|1891.52|856
1604365500000|2020-11-03 01:05:00|1892.98|1892.18|1893.87|1893.07|1894.19|1893.53|1892.74|1891.94|665
1604365800000|2020-11-03 01:10:00|1893.88|1893.08|1892.99|1892.19|1893.88|1893.08|1892.84|1892.04|545
1604366100000|2020-11-03 01:15:00|1892.98|1892.18|1894.28|1893.48|1894.79|1893.99|1892.98|1892.18|780
1604366400000|2020-11-03 01:20:00|1894.26|1893.46|1893.63|1892.83|1894.32|1893.52|1893.14|1892.34|478
1604366700000|2020-11-03 01:25:00|1893.62|1892.82|1894.62|1893.82|1894.96|1894.16|1893.49|1892.69|682
1604367000000|2020-11-03 01:30:00|1894.6|1893.8|1895.31|1894.51|1895.55|1894.81|1894.26|1893.46|781
1604367300000|2020-11-03 01:35:00|1895.28|1894.48|1895.09|1894.29|1895.89|1895.09|1894.8|1894|590
1604367600000|2020-11-03 01:40:00|1895.11|1894.31|1894.84|1894.04|1895.12|1894.32|1894.36|1893.56|626
1604367900000|2020-11-03 01:45:00|1894.85|1894.05|1896.51|1895.71|1896.61|1895.97|1894.54|1893.74|712
1604368200000|2020-11-03 01:50:00|1896.62|1895.82|1897.45|1896.65|1897.58|1896.78|1896.17|1895.37|775
1604368500000|2020-11-03 01:55:00|1897.44|1896.64|1898.14|1897.34|1898.47|1897.67|1896.96|1896.16|912
1604368800000|2020-11-03 02:00:00|1898.13|1897.33|1898.19|1897.39|1899.03|1898.23|1897.88|1897.08|884
1604369100000|2020-11-03 02:05:00|1898.14|1897.34|1897.67|1896.87|1898.65|1897.85|1897.59|1896.79|665
1604369400000|2020-11-03 02:10:00|1897.69|1896.89|1897.09|1896.29|1898.21|1897.41|1897|1896.2|556
1604369700000|2020-11-03 02:15:00|1897.06|1896.26|1897.06|1896.26|1897.56|1896.76|1896.9|1896.13|528
1604370000000|2020-11-03 02:20:00|1897.07|1896.27|1897.01|1896.21|1897.46|1896.66|1896.84|1896.04|413
1604370300000|2020-11-03 02:25:00|1896.99|1896.19|1896.14|1895.64|1896.99|1896.25|1896.14|1895.49|403
1604370600000|2020-11-03 02:30:00|1896.13|1895.63|1896.44|1895.64|1896.6|1895.91|1895.79|1895.01|646
1604370900000|2020-11-03 02:35:00|1896.46|1895.66|1896.91|1896.11|1896.93|1896.3|1896.28|1895.57|528
1604371200000|2020-11-03 02:40:00|1896.92|1896.12|1897.2|1896.4|1897.26|1896.46|1896.73|1896.05|331
1604371500000|2020-11-03 02:45:00|1897.21|1896.41|1895.84|1895.04|1898.05|1897.36|1895.82|1895.02|776
1604371800000|2020-11-03 02:50:00|1895.85|1895.05|1895.42|1894.62|1896.32|1895.52|1895.38|1894.58|744
1604372100000|2020-11-03 02:55:00|1895.4|1894.6|1896.15|1895.35|1896.23|1895.43|1895.29|1894.49|581
1604372400000|2020-11-03 03:00:00|1896.19|1895.39|1893.09|1892.29|1896.2|1895.51|1893.08|1892.28|740
1604372700000|2020-11-03 03:05:00|1893.03|1892.23|1891.51|1890.71|1893.39|1892.59|1891.16|1890.36|810
1604373000000|2020-11-03 03:10:00|1891.5|1890.7|1892.11|1891.31|1892.16|1891.51|1891.19|1890.39|648
1604373300000|2020-11-03 03:15:00|1892.12|1891.32|1892.35|1891.55|1892.59|1891.92|1891.94|1891.14|610
1604373600000|2020-11-03 03:20:00|1892.38|1891.58|1892.72|1891.92|1893.32|1892.64|1892.37|1891.57|500
1604373900000|2020-11-03 03:25:00|1892.71|1891.91|1892.42|1891.92|1892.71|1892.04|1891.76|1891.14|528
1604374200000|2020-11-03 03:30:00|1892.44|1891.94|1892.7|1891.9|1894.24|1893.57|1891.81|1891.22|906
1604374500000|2020-11-03 03:35:00|1892.71|1891.91|1892.94|1892.14|1893.12|1892.46|1892.49|1891.71|361
1604374800000|2020-11-03 03:40:00|1892.89|1892.09|1892.8|1892|1893.09|1892.4|1892.18|1891.38|494
1604375100000|2020-11-03 03:45:00|1892.7|1891.9|1892.81|1892.01|1892.81|1892.01|1892.24|1891.48|473
1604375400000|2020-11-03 03:50:00|1892.8|1892|1893.09|1892.29|1893.46|1892.82|1892.59|1891.79|498
1604375700000|2020-11-03 03:55:00|1893.1|1892.3|1893.45|1892.65|1893.69|1893.03|1893.1|1892.3|446
1604376000000|2020-11-03 04:00:00|1893.46|1892.66|1892.97|1892.47|1893.51|1892.85|1892.96|1892.3|303
1604376300000|2020-11-03 04:05:00|1893.04|1892.54|1893.47|1892.67|1893.59|1892.94|1892.87|1892.24|321
1604376600000|2020-11-03 04:10:00|1893.46|1892.66|1893.41|1892.61|1894.19|1893.54|1893.31|1892.6|623
1604376900000|2020-11-03 04:15:00|1893.42|1892.62|1892.57|1891.77|1893.42|1892.62|1892.55|1891.75|318
1604377200000|2020-11-03 04:20:00|1892.54|1891.74|1892.42|1891.62|1892.54|1891.74|1892.1|1891.3|298
1604377500000|2020-11-03 04:25:00|1892.41|1891.61|1892.77|1892.27|1893.06|1892.34|1892.25|1891.45|352
1604377800000|2020-11-03 04:30:00|1892.94|1892.14|1892.8|1892.3|1893.02|1892.39|1892.56|1891.89|310
1604378100000|2020-11-03 04:35:00|1892.81|1892.31|1893.21|1892.41|1893.28|1892.62|1892.76|1892.12|296
1604378400000|2020-11-03 04:40:00|1893.23|1892.43|1892.89|1892.09|1893.29|1892.64|1892.53|1891.89|230
1604378700000|2020-11-03 04:45:00|1892.9|1892.1|1892.19|1891.39|1892.9|1892.23|1891.81|1891.15|316
1604379000000|2020-11-03 04:50:00|1892.21|1891.41|1892.3|1891.5|1892.52|1891.89|1892|1891.35|326
1604379300000|2020-11-03 04:55:00|1892.15|1891.65|1892.17|1891.37|1892.58|1891.91|1891.93|1891.31|342
1604379600000|2020-11-03 05:00:00|1892.05|1891.55|1893.06|1892.26|1893.08|1892.49|1892.05|1891.39|434
1604379900000|2020-11-03 05:05:00|1892.96|1892.46|1892.8|1892.3|1893.45|1892.8|1892.78|1892.14|487
1604380200000|2020-11-03 05:10:00|1892.95|1892.15|1892.82|1892.32|1893.04|1892.39|1892.03|1891.4|644
1604380500000|2020-11-03 05:15:00|1892.98|1892.18|1892.72|1891.92|1893.4|1892.72|1892.72|1891.92|396
1604380800000|2020-11-03 05:20:00|1892.71|1891.91|1892.96|1892.16|1893.12|1892.46|1892.47|1891.82|308
1604381100000|2020-11-03 05:25:00|1892.95|1892.15|1893.53|1893.03|1893.66|1893.11|1892.78|1892.06|497
1604381400000|2020-11-03 05:30:00|1893.52|1893.02|1893.33|1892.53|1894.09|1893.47|1893|1892.29|621
1604381700000|2020-11-03 05:35:00|1893.32|1892.52|1893.79|1893.29|1893.98|1893.31|1892.52|1891.96|633
1604382000000|2020-11-03 05:40:00|1893.78|1893.28|1893.64|1892.84|1894.27|1893.62|1893.37|1892.57|500
1604382300000|2020-11-03 05:45:00|1893.63|1892.83|1892.67|1892.17|1893.63|1892.83|1892.39|1891.74|623
1604382600000|2020-11-03 05:50:00|1892.68|1892.18|1892.71|1892.21|1893.31|1892.66|1892.65|1891.94|559
1604382900000|2020-11-03 05:55:00|1892.89|1892.09|1892.56|1891.76|1893.12|1892.46|1892.31|1891.52|544
1604383200000|2020-11-03 06:00:00|1892.57|1891.77|1891.32|1890.52|1892.57|1891.83|1891.08|1890.44|708
1604383500000|2020-11-03 06:05:00|1891.34|1890.54|1891.48|1890.98|1891.77|1891.15|1890.99|1890.35|710
1604383800000|2020-11-03 06:10:00|1891.65|1890.85|1891.22|1890.42|1891.67|1891.07|1890.84|1890.29|657
1604384100000|2020-11-03 06:15:00|1891.08|1890.58|1891.82|1891.32|1891.95|1891.34|1891.02|1890.37|566
1604384400000|2020-11-03 06:20:00|1891.84|1891.34|1891.73|1890.93|1892.02|1891.39|1891.15|1890.49|540
1604384700000|2020-11-03 06:25:00|1891.75|1891.23|1892.38|1891.58|1893.05|1892.41|1891.61|1890.97|838
1604385000000|2020-11-03 06:30:00|1892.14|1891.64|1892.62|1891.82|1892.72|1892.15|1892.14|1891.53|589
1604385300000|2020-11-03 06:35:00|1892.63|1891.83|1893.28|1892.48|1893.45|1892.85|1892.31|1891.66|736
1604385600000|2020-11-03 06:40:00|1893.14|1892.64|1892.93|1892.43|1893.36|1892.81|1892.78|1892.19|536
1604385900000|2020-11-03 06:45:00|1892.95|1892.45|1893.55|1892.75|1893.86|1893.2|1892.81|1892.26|568
1604386200000|2020-11-03 06:50:00|1893.51|1892.71|1893.37|1892.87|1893.99|1893.35|1893.19|1892.53|626
1604386500000|2020-11-03 06:55:00|1893.34|1892.84|1893.8|1893.3|1894|1893.35|1893.12|1892.4|680
1604386800000|2020-11-03 07:00:00|1894|1893.2|1894.04|1893.24|1894.48|1893.75|1893.34|1892.61|743
1604387100000|2020-11-03 07:05:00|1894.03|1893.23|1893.84|1893.34|1894.1|1893.46|1893.32|1892.52|754
1604387400000|2020-11-03 07:10:00|1893.85|1893.35|1893.53|1892.73|1894.64|1893.99|1893.22|1892.42|668
1604387700000|2020-11-03 07:15:00|1893.52|1892.72|1894.14|1893.34|1894.32|1893.64|1892.85|1892.05|595
1604388000000|2020-11-03 07:20:00|1894.13|1893.33|1892.38|1891.88|1894.16|1893.36|1892.34|1891.65|756
1604388300000|2020-11-03 07:25:00|1892.42|1891.92|1889.38|1888.58|1892.65|1892|1888.96|1888.16|1184
1604388600000|2020-11-03 07:30:00|1889.37|1888.57|1889.26|1888.46|1891.03|1890.39|1889.16|1888.36|829
1604388900000|2020-11-03 07:35:00|1889.3|1888.5|1889.31|1888.51|1889.57|1888.77|1887.38|1886.63|972
1604389200000|2020-11-03 07:40:00|1889.32|1888.52|1889.14|1888.64|1889.54|1888.9|1888.61|1887.81|773
1604389500000|2020-11-03 07:45:00|1889.18|1888.68|1890.21|1889.71|1890.59|1890.01|1888.52|1887.91|810
1604389800000|2020-11-03 07:50:00|1890.17|1889.67|1891.06|1890.26|1891.36|1890.71|1890.07|1889.53|793
1604390100000|2020-11-03 07:55:00|1891.07|1890.27|1891.02|1890.52|1891.34|1890.74|1890.62|1889.94|541
1604390400000|2020-11-03 08:00:00|1890.86|1890.36|1890.81|1890.01|1891.36|1890.73|1889.88|1889.08|704
1604390700000|2020-11-03 08:05:00|1890.73|1889.93|1893.39|1892.59|1894.26|1893.63|1890.48|1889.81|744
1604391000000|2020-11-03 08:10:00|1893.38|1892.58|1893.5|1892.7|1893.94|1893.29|1892.96|1892.25|715
1604391300000|2020-11-03 08:15:00|1893.51|1892.71|1894.9|1894.4|1895.22|1894.55|1893.22|1892.56|739
1604391600000|2020-11-03 08:20:00|1894.92|1894.42|1895.73|1895.23|1896.16|1895.59|1894.92|1894.28|949
1604391900000|2020-11-03 08:25:00|1895.74|1895.24|1896.07|1895.27|1896.38|1895.72|1894.48|1893.79|1001
1604392200000|2020-11-03 08:30:00|1895.91|1895.41|1894.69|1893.89|1896.44|1895.81|1894.37|1893.7|1125
1604392500000|2020-11-03 08:35:00|1894.7|1893.9|1895.3|1894.5|1895.43|1894.79|1894.5|1893.71|688
1604392800000|2020-11-03 08:40:00|1895.2|1894.7|1894.66|1893.86|1895.53|1894.96|1894.24|1893.65|748
1604393100000|2020-11-03 08:45:00|1894.68|1893.88|1895.38|1894.88|1895.6|1895.01|1893.92|1893.27|825
1604393400000|2020-11-03 08:50:00|1895.39|1894.89|1895.2|1894.4|1895.98|1895.29|1894.99|1894.34|757
1604393700000|2020-11-03 08:55:00|1895.19|1894.39|1896.2|1895.4|1896.3|1895.69|1894.66|1894.04|820
1604394000000|2020-11-03 09:00:00|1896.16|1895.36|1895.49|1894.99|1896.96|1896.16|1895.29|1894.6|834
1604394300000|2020-11-03 09:05:00|1895.5|1895|1896.58|1896.08|1896.73|1896.15|1895.29|1894.57|728
1604394600000|2020-11-03 09:10:00|1896.56|1896.06|1897.41|1896.91|1897.66|1897.01|1895.85|1895.19|904
1604394900000|2020-11-03 09:15:00|1897.55|1896.75|1897.79|1896.99|1898.69|1897.98|1897.23|1896.58|836
1604395200000|2020-11-03 09:20:00|1897.63|1897.13|1898.03|1897.23|1898.17|1897.42|1897.1|1896.44|658
1604395500000|2020-11-03 09:25:00|1898.04|1897.24|1897.09|1896.29|1898.04|1897.24|1896.76|1896.11|682
1604395800000|2020-11-03 09:30:00|1897.1|1896.3|1898.24|1897.74|1898.39|1897.74|1896.83|1896.13|707
1604396100000|2020-11-03 09:35:00|1898.25|1897.75|1899.68|1898.88|1900.78|1900.15|1898.14|1897.62|1206
1604396400000|2020-11-03 09:40:00|1899.67|1898.87|1900.9|1900.1|1900.97|1900.17|1898.77|1898.05|979
1604396700000|2020-11-03 09:45:00|1900.91|1900.11|1900.93|1900.43|1901.21|1900.66|1900.35|1899.55|1036
1604397000000|2020-11-03 09:50:00|1900.88|1900.38|1900.61|1899.81|1901.1|1900.42|1899.7|1898.9|934
1604397300000|2020-11-03 09:55:00|1900.67|1899.87|1899.65|1898.85|1900.76|1900.11|1899.22|1898.52|870
1604397600000|2020-11-03 10:00:00|1899.66|1898.86|1898.94|1898.14|1900.04|1899.24|1898.63|1897.9|875
1604397900000|2020-11-03 10:05:00|1898.96|1898.16|1899.56|1898.76|1899.68|1899.07|1897.9|1897.28|834
1604398200000|2020-11-03 10:10:00|1899.41|1898.91|1898.99|1898.49|1899.7|1899.04|1898.89|1898.26|685
1604398500000|2020-11-03 10:15:00|1899.03|1898.53|1899.58|1899.08|1899.7|1899.12|1898.79|1898.14|694
1604398800000|2020-11-03 10:20:00|1899.62|1899.12|1899.25|1898.45|1900.21|1899.57|1898.87|1898.19|736
1604399100000|2020-11-03 10:25:00|1899.27|1898.47|1898.75|1897.95|1899.77|1899.13|1898.33|1897.83|732
1604399400000|2020-11-03 10:30:00|1898.76|1897.96|1898.95|1898.45|1900.18|1899.54|1898.63|1897.83|583
1604399700000|2020-11-03 10:35:00|1899.1|1898.3|1899.3|1898.5|1899.56|1898.83|1898.49|1897.69|621
1604400000000|2020-11-03 10:40:00|1899.29|1898.49|1898.67|1898.17|1899.44|1898.7|1898.3|1897.66|613
1604400300000|2020-11-03 10:45:00|1898.66|1898.16|1899.09|1898.29|1899.33|1898.7|1898.57|1897.88|605
1604400600000|2020-11-03 10:50:00|1899.08|1898.28|1898.76|1898.26|1899.3|1898.64|1898.6|1897.97|572
1604400900000|2020-11-03 10:55:00|1898.75|1898.25|1897.42|1896.62|1898.92|1898.27|1897.18|1896.6|836
1604401200000|2020-11-03 11:00:00|1897.43|1896.63|1897.85|1897.35|1898.16|1897.44|1897.24|1896.57|845
1604401500000|2020-11-03 11:05:00|1897.86|1897.36|1898.21|1897.41|1899.62|1898.82|1897.79|1897.12|895
1604401800000|2020-11-03 11:10:00|1898.22|1897.42|1898.75|1898.25|1899|1898.26|1897.71|1896.91|750
1604402100000|2020-11-03 11:15:00|1898.77|1898.27|1898.53|1898.03|1899.06|1898.41|1897.98|1897.28|663
1604402400000|2020-11-03 11:20:00|1898.56|1898.06|1899.68|1898.88|1899.73|1899.13|1898.27|1897.77|782
1604402700000|2020-11-03 11:25:00|1899.69|1898.89|1898.58|1897.78|1899.69|1899.03|1898.37|1897.72|635
1604403000000|2020-11-03 11:30:00|1898.59|1897.79|1899.56|1899.06|1899.95|1899.28|1898.17|1897.53|920
1604403300000|2020-11-03 11:35:00|1899.55|1899.05|1899.61|1898.81|1899.9|1899.26|1898.89|1898.24|821
1604403600000|2020-11-03 11:40:00|1899.62|1898.82|1899.88|1899.08|1900.14|1899.52|1899.24|1898.59|809
1604403900000|2020-11-03 11:45:00|1899.89|1899.09|1900.13|1899.33|1900.2|1899.4|1899.41|1898.76|542
1604404200000|2020-11-03 11:50:00|1900.15|1899.35|1900.32|1899.82|1900.75|1899.96|1899.9|1899.23|712
1604404500000|2020-11-03 11:55:00|1900.25|1899.75|1899.67|1898.87|1900.8|1900.19|1899.34|1898.64|865
1604404800000|2020-11-03 12:00:00|1899.65|1898.85|1902.53|1901.73|1902.53|1901.73|1899.45|1898.65|1327
1604405100000|2020-11-03 12:05:00|1902.51|1901.71|1901.1|1900.3|1902.51|1901.71|1900.61|1899.86|882
1604405400000|2020-11-03 12:10:00|1901.08|1900.28|1901.42|1900.62|1901.84|1901.17|1900.94|1900.19|932
1604405700000|2020-11-03 12:15:00|1901.41|1900.61|1901.6|1900.8|1901.8|1901.2|1900.84|1900.15|837
1604406000000|2020-11-03 12:20:00|1901.59|1900.79|1901.64|1900.84|1902.37|1901.81|1900.99|1900.37|948
1604406300000|2020-11-03 12:25:00|1901.65|1900.85|1901.33|1900.53|1902.08|1901.28|1900.19|1899.39|936
1604406600000|2020-11-03 12:30:00|1901.32|1900.52|1901.19|1900.39|1901.62|1901|1900.53|1899.88|846
1604406900000|2020-11-03 12:35:00|1901.18|1900.38|1901.06|1900.56|1901.62|1900.97|1900.84|1900.2|749
1604407200000|2020-11-03 12:40:00|1901.05|1900.55|1900.95|1900.15|1901.56|1900.83|1900.65|1900.01|681
1604407500000|2020-11-03 12:45:00|1900.96|1900.16|1901.12|1900.32|1901.44|1900.77|1900.77|1899.98|707
1604407800000|2020-11-03 12:50:00|1901.13|1900.33|1900.99|1900.19|1901.55|1900.9|1900.82|1900.02|669
1604408100000|2020-11-03 12:55:00|1901|1900.2|1900.56|1899.76|1901.19|1900.52|1900.29|1899.64|673
1604408400000|2020-11-03 13:00:00|1900.48|1899.68|1901.1|1900.3|1901.43|1900.8|1900.04|1899.33|1179
1604408700000|2020-11-03 13:05:00|1901.11|1900.31|1900.96|1900.16|1901.4|1900.63|1899.58|1898.91|1100
1604409000000|2020-11-03 13:10:00|1900.95|1900.15|1900.94|1900.44|1901.45|1900.81|1900.23|1899.49|1000
1604409300000|2020-11-03 13:15:00|1900.99|1900.49|1901.11|1900.31|1902.08|1901.58|1900.99|1900.28|947
1604409600000|2020-11-03 13:20:00|1901.17|1900.37|1903.24|1902.44|1903.39|1902.63|1900.28|1899.62|1338
1604409900000|2020-11-03 13:25:00|1903.22|1902.42|1906.22|1905.42|1906.86|1906.08|1903.12|1902.35|1527
1604410200000|2020-11-03 13:30:00|1906.19|1905.39|1907.39|1906.59|1908.13|1907.46|1905.99|1905.31|1524
1604410500000|2020-11-03 13:35:00|1907.38|1906.58|1906.59|1905.79|1908.48|1907.71|1906.28|1905.48|1335
1604410800000|2020-11-03 13:40:00|1906.6|1905.8|1906.04|1905.24|1907.18|1906.56|1905.55|1904.87|1253
1604411100000|2020-11-03 13:45:00|1906.02|1905.22|1906.28|1905.48|1906.93|1906.18|1905.11|1904.45|1242
1604411400000|2020-11-03 13:50:00|1906.25|1905.45|1907.31|1906.51|1907.53|1906.81|1905.2|1904.4|1134
1604411700000|2020-11-03 13:55:00|1907.28|1906.48|1907.14|1906.34|1908.22|1907.55|1906.56|1906.01|1191
1604412000000|2020-11-03 14:00:00|1907.1|1906.3|1906.93|1906.13|1908.23|1907.54|1906.75|1906.09|1084
1604412300000|2020-11-03 14:05:00|1906.86|1906.06|1907.64|1906.84|1908.33|1907.72|1906.46|1905.82|1089
1604412600000|2020-11-03 14:10:00|1907.65|1906.85|1907.79|1906.99|1908.23|1907.67|1906.48|1905.7|1098
1604412900000|2020-11-03 14:15:00|1907.78|1906.98|1906.48|1905.98|1908.53|1907.88|1906.39|1905.77|1259
1604413200000|2020-11-03 14:20:00|1906.63|1905.83|1906.92|1906.42|1907.3|1906.53|1906.21|1905.54|850
1604413500000|2020-11-03 14:25:00|1906.93|1906.43|1907.02|1906.22|1907.32|1906.68|1905.92|1905.4|756
1604413800000|2020-11-03 14:30:00|1907.03|1906.23|1906|1905.2|1907.82|1907.05|1905.17|1904.37|1065
1604414100000|2020-11-03 14:35:00|1905.77|1905.27|1904.71|1903.91|1906.6|1905.93|1903.61|1903.02|1014
1604414400000|2020-11-03 14:40:00|1904.7|1903.9|1904.87|1904.07|1905.63|1905.08|1904.03|1903.23|882
1604414700000|2020-11-03 14:45:00|1904.9|1904.1|1903.12|1902.32|1905.74|1905.24|1902.82|1902.17|971
1604415000000|2020-11-03 14:50:00|1903.08|1902.28|1902.6|1901.8|1904.35|1903.71|1902.39|1901.73|958
1604415300000|2020-11-03 14:55:00|1902.61|1901.81|1901|1900.2|1903.42|1902.62|1900.26|1899.46|1067
1604415600000|2020-11-03 15:00:00|1901.2|1900.4|1907.23|1906.43|1907.87|1907.07|1900.96|1900.16|1634
1604415900000|2020-11-03 15:05:00|1907.22|1906.42|1907.49|1906.99|1908.58|1907.88|1906.51|1905.92|1366
1604416200000|2020-11-03 15:10:00|1907.47|1906.97|1906.44|1905.64|1908.73|1908.04|1906.09|1905.29|1363
1604416500000|2020-11-03 15:15:00|1906.43|1905.63|1906.44|1905.64|1907.03|1906.23|1905.53|1904.85|1373
1604416800000|2020-11-03 15:20:00|1906.45|1905.65|1904.62|1904.12|1906.69|1906.08|1904.58|1903.95|1321
1604417100000|2020-11-03 15:25:00|1904.71|1904.21|1903.13|1902.63|1904.74|1904.24|1903.1|1902.59|1240
1604417400000|2020-11-03 15:30:00|1903.12|1902.62|1905.37|1904.57|1905.46|1904.66|1903.11|1902.5|1146
1604417700000|2020-11-03 15:35:00|1905.48|1904.68|1908.71|1908.21|1909.5|1908.91|1905.43|1904.63|1506
1604418000000|2020-11-03 15:40:00|1908.69|1908.19|1908.56|1907.76|1909.09|1908.29|1907.73|1907.17|1154
1604418300000|2020-11-03 15:45:00|1908.53|1907.73|1908.29|1907.49|1908.78|1907.98|1907.47|1906.84|1058
1604418600000|2020-11-03 15:50:00|1908.3|1907.5|1908.93|1908.13|1909.5|1908.88|1908.3|1907.5|1212
1604418900000|2020-11-03 15:55:00|1908.94|1908.14|1907.89|1907.09|1909.4|1908.68|1907.49|1906.84|1413
1604419200000|2020-11-03 16:00:00|1907.9|1907.1|1906.95|1906.15|1908.44|1907.87|1906.82|1906.14|1236
1604419500000|2020-11-03 16:05:00|1906.96|1906.16|1907.19|1906.39|1907.74|1906.94|1905.82|1905.14|1151
1604419800000|2020-11-03 16:10:00|1907.22|1906.42|1905.35|1904.55|1907.22|1906.42|1905.33|1904.53|1029
1604420100000|2020-11-03 16:15:00|1905.33|1904.53|1905.37|1904.57|1905.74|1905.12|1904.75|1903.96|1049
1604420400000|2020-11-03 16:20:00|1905.38|1904.58|1906.49|1905.99|1906.7|1906.04|1904.83|1904.18|1156
1604420700000|2020-11-03 16:25:00|1906.48|1905.98|1906.58|1906.08|1907.47|1906.87|1906.08|1905.43|1109
1604421000000|2020-11-03 16:30:00|1906.61|1906.11|1906.26|1905.76|1907.25|1906.58|1906.16|1905.47|1097
1604421300000|2020-11-03 16:35:00|1906.28|1905.78|1907.08|1906.28|1907.14|1906.5|1906.09|1905.42|943
1604421600000|2020-11-03 16:40:00|1907.09|1906.29|1907.7|1907.2|1908.18|1907.54|1906.91|1906.19|901
1604421900000|2020-11-03 16:45:00|1907.69|1907.19|1906.98|1906.18|1907.87|1907.23|1906.76|1906.07|858
1604422200000|2020-11-03 16:50:00|1906.97|1906.17|1906.86|1906.06|1907.23|1906.57|1906.62|1905.95|1000
1604422500000|2020-11-03 16:55:00|1906.85|1906.05|1907|1906.2|1907.17|1906.47|1906.17|1905.52|915
1604422800000|2020-11-03 17:00:00|1907.01|1906.21|1907.37|1906.57|1907.79|1907.14|1907.01|1906.21|981
1604423100000|2020-11-03 17:05:00|1907.23|1906.73|1907.59|1906.79|1907.59|1906.84|1906.64|1905.84|658
1604423400000|2020-11-03 17:10:00|1907.6|1906.8|1908.29|1907.49|1908.72|1907.92|1907.29|1906.49|663
1604423700000|2020-11-03 17:15:00|1908.3|1907.5|1907.92|1907.42|1908.37|1907.57|1907.45|1906.65|787
1604424000000|2020-11-03 17:20:00|1907.96|1907.46|1908.56|1907.76|1908.97|1908.17|1907.95|1907.15|643
1604424300000|2020-11-03 17:25:00|1908.55|1907.75|1909.06|1908.56|1909.44|1908.8|1908.05|1907.25|677
1604424600000|2020-11-03 17:30:00|1909.07|1908.57|1908.48|1907.98|1909.23|1908.6|1908.29|1907.59|817
1604424900000|2020-11-03 17:35:00|1908.5|1908|1908.59|1907.79|1908.93|1908.33|1908.25|1907.64|852
1604425200000|2020-11-03 17:40:00|1908.57|1907.77|1909.21|1908.41|1909.48|1908.82|1908.41|1907.73|874
1604425500000|2020-11-03 17:45:00|1909.22|1908.42|1909.24|1908.44|1909.39|1908.77|1908.64|1907.84|778
1604425800000|2020-11-03 17:50:00|1909.25|1908.45|1910.04|1909.54|1910.23|1909.61|1908.84|1908.26|828
1604426100000|2020-11-03 17:55:00|1910.06|1909.56|1909.44|1908.64|1910.95|1910.36|1908.47|1907.88|1234
1604426400000|2020-11-03 18:00:00|1909.32|1908.82|1909.29|1908.49|1910.77|1910.11|1909.04|1908.49|1023
1604426700000|2020-11-03 18:05:00|1909.3|1908.5|1909.6|1908.8|1909.85|1909.05|1908.36|1907.68|906
1604427000000|2020-11-03 18:10:00|1909.59|1908.79|1909.67|1908.87|1910.44|1909.64|1909.55|1908.75|697
1604427300000|2020-11-03 18:15:00|1909.86|1909.06|1910.31|1909.51|1910.46|1909.66|1909.71|1909.06|684
1604427600000|2020-11-03 18:20:00|1910.29|1909.49|1910.78|1909.98|1910.87|1910.21|1909.71|1909.07|879
1604427900000|2020-11-03 18:25:00|1910.76|1909.96|1909.73|1909.23|1911.07|1910.27|1909.02|1908.38|1069
1604428200000|2020-11-03 18:30:00|1909.74|1909.24|1908.98|1908.48|1910.51|1909.85|1908.93|1908.31|857
1604428500000|2020-11-03 18:35:00|1908.99|1908.49|1908.48|1907.68|1909.63|1908.97|1907.88|1907.23|926
1604428800000|2020-11-03 18:40:00|1908.47|1907.67|1909.36|1908.56|1909.6|1908.96|1908.07|1907.45|739
1604429100000|2020-11-03 18:45:00|1909.32|1908.52|1908.42|1907.92|1909.38|1908.75|1908.16|1907.53|885
1604429400000|2020-11-03 18:50:00|1908.44|1907.94|1908.27|1907.77|1909.15|1908.54|1908.13|1907.48|796
1604429700000|2020-11-03 18:55:00|1908.26|1907.76|1906.43|1905.93|1908.45|1907.76|1906.12|1905.47|965
1604430000000|2020-11-03 19:00:00|1906.49|1905.69|1906.64|1906.14|1907.16|1906.5|1906.06|1905.47|933
1604430300000|2020-11-03 19:05:00|1906.63|1906.13|1905.85|1905.35|1906.79|1906.2|1904.65|1904.09|924
1604430600000|2020-11-03 19:10:00|1905.91|1905.41|1906.88|1906.38|1907.2|1906.61|1905.91|1905.41|771
1604430900000|2020-11-03 19:15:00|1906.91|1906.41|1906.25|1905.75|1907.05|1906.45|1905.9|1905.29|641
1604431200000|2020-11-03 19:20:00|1906.24|1905.74|1906.79|1905.99|1907.4|1906.74|1906.24|1905.61|617
1604431500000|2020-11-03 19:25:00|1906.77|1905.97|1906.61|1906.11|1907.18|1906.55|1906.5|1905.87|620
1604431800000|2020-11-03 19:30:00|1906.52|1906.02|1907.62|1907.12|1907.92|1907.32|1906.29|1905.72|779
1604432100000|2020-11-03 19:35:00|1907.61|1907.11|1906.66|1906.16|1907.65|1907.12|1906.47|1905.97|606
1604432400000|2020-11-03 19:40:00|1906.65|1906.15|1907.58|1907.08|1907.78|1907.17|1906.61|1906.01|590
1604432700000|2020-11-03 19:45:00|1907.54|1907.04|1907.41|1906.91|1907.73|1907.1|1906.84|1906.27|650
1604433000000|2020-11-03 19:50:00|1907.42|1906.92|1907.16|1906.66|1907.61|1906.99|1906.93|1906.3|688
1604433300000|2020-11-03 19:55:00|1907.31|1906.51|1907.19|1906.69|1907.94|1907.35|1906.77|1906.26|776
1604433600000|2020-11-03 20:00:00|1907.23|1906.73|1907.36|1906.86|1907.76|1907.12|1906.47|1905.91|823
1604433900000|2020-11-03 20:05:00|1907.28|1906.78|1907.78|1906.98|1907.99|1907.4|1907.28|1906.55|617
1604434200000|2020-11-03 20:10:00|1907.63|1907.13|1907.59|1907.09|1907.99|1907.38|1907.27|1906.71|601
1604434500000|2020-11-03 20:15:00|1907.58|1907.08|1907.44|1906.94|1907.77|1907.17|1907.09|1906.52|599
1604434800000|2020-11-03 20:20:00|1907.45|1906.95|1907.4|1906.6|1907.75|1907.09|1906.42|1905.77|779
1604435100000|2020-11-03 20:25:00|1907.45|1906.65|1907.51|1907.01|1907.97|1907.39|1907.13|1906.56|745
1604435400000|2020-11-03 20:30:00|1907.67|1906.87|1907.42|1906.92|1907.73|1907.08|1907.08|1906.45|692
1604435700000|2020-11-03 20:35:00|1907.43|1906.93|1907.24|1906.74|1907.88|1907.26|1907.05|1906.42|616
1604436000000|2020-11-03 20:40:00|1907.25|1906.75|1907.2|1906.7|1907.85|1907.22|1906.97|1906.37|693
1604436300000|2020-11-03 20:45:00|1907.21|1906.71|1907.44|1906.94|1907.78|1907.13|1907.21|1906.6|577
1604436600000|2020-11-03 20:50:00|1907.6|1906.8|1907.31|1906.51|1907.88|1907.25|1906.91|1906.28|642
1604436900000|2020-11-03 20:55:00|1907.32|1906.52|1907|1906.2|1907.33|1906.56|1906.01|1905.21|946
1604440800000|2020-11-03 22:00:00|1910.71|1908.36|1910.71|1908.36|1910.71|1908.36|1910.71|1908.36|1
1604441400000|2020-11-03 22:10:00|1911.88|1907.98|1911.88|1907.98|1911.88|1907.98|1911.88|1907.98|1
1604444400000|2020-11-03 23:00:00|1909.7|1908.9|1909.77|1908.97|1909.9|1909.1|1908.15|1904.93|900
1604444700000|2020-11-03 23:05:00|1909.75|1908.95|1911.78|1910.98|1915.27|1914.47|1909.48|1908.68|1257
1604445000000|2020-11-03 23:10:00|1912.26|1911.46|1913.55|1912.75|1913.72|1912.92|1911.89|1911.09|842
1604445300000|2020-11-03 23:15:00|1913.53|1912.73|1913.5|1912.7|1914.95|1914.15|1912.88|1912.08|874
1604445600000|2020-11-03 23:20:00|1913.61|1912.81|1913.08|1912.28|1914.32|1913.52|1912.54|1911.74|716
1604445900000|2020-11-03 23:25:00|1913.07|1912.27|1914.62|1913.82|1914.71|1913.91|1913.05|1912.25|470
1604446200000|2020-11-03 23:30:00|1914.61|1913.81|1915.14|1914.34|1916.75|1915.95|1914.61|1913.81|1021
1604446500000|2020-11-03 23:35:00|1915.12|1914.32|1914.61|1913.81|1915.33|1914.53|1914.03|1913.23|647
1604446800000|2020-11-03 23:40:00|1914.6|1913.8|1913.57|1912.77|1915.92|1915.12|1913.12|1912.32|736
1604447100000|2020-11-03 23:45:00|1913.6|1912.8|1913.1|1912.3|1914.69|1913.89|1912.75|1912.19|696
1604447400000|2020-11-03 23:50:00|1913.09|1912.29|1913.8|1913|1913.99|1913.25|1912.8|1912|600
1604447700000|2020-11-03 23:55:00|1913.81|1913.01|1915.03|1914.23|1915.05|1914.25|1913.42|1912.62|663
1604448000000|2020-11-04 00:00:00|1914.92|1914.12|1913.33|1912.53|1915.91|1915.11|1912.26|1911.46|1367
1604448300000|2020-11-04 00:05:00|1913.35|1912.55|1915.31|1914.51|1916.22|1915.42|1913.02|1912.22|1219
1604448600000|2020-11-04 00:10:00|1915.19|1914.39|1916.01|1915.21|1916.89|1916.09|1915.02|1914.22|1163
1604448900000|2020-11-04 00:15:00|1915.93|1915.13|1914.47|1913.67|1916.87|1916.07|1914.31|1913.51|1068
1604449200000|2020-11-04 00:20:00|1914.51|1913.71|1912.74|1911.94|1914.65|1913.85|1912.53|1911.73|1150
1604449500000|2020-11-04 00:25:00|1912.73|1911.93|1911.79|1910.99|1913.87|1913.07|1909.83|1909.03|1134
1604449800000|2020-11-04 00:30:00|1911.82|1911.02|1910.57|1909.77|1913.18|1912.38|1909.5|1908.7|1153
1604450100000|2020-11-04 00:35:00|1910.61|1909.81|1910.75|1909.95|1912.3|1911.5|1909.63|1908.83|1210
1604450400000|2020-11-04 00:40:00|1910.74|1909.94|1909.17|1908.37|1912.26|1911.46|1908.25|1907.45|1140
1604450700000|2020-11-04 00:45:00|1909.36|1908.56|1909.79|1908.99|1910.36|1909.56|1907.39|1906.59|1192
1604451000000|2020-11-04 00:50:00|1909.64|1908.84|1906.7|1905.9|1910.21|1909.41|1906.63|1905.83|1129
1604451300000|2020-11-04 00:55:00|1906.8|1906|1900.42|1899.62|1907.84|1907.04|1900.19|1899.21|1468
1604451600000|2020-11-04 01:00:00|1900.47|1899.67|1899.85|1899.05|1903.31|1902.51|1882.29|1874.05|1968
1604451900000|2020-11-04 01:05:00|1899.78|1898.98|1902.99|1902.19|1904.95|1904.15|1898.98|1898.18|1504
1604452200000|2020-11-04 01:10:00|1902.92|1902.12|1904.61|1903.81|1905.48|1904.68|1901.61|1900.76|1328
1604452500000|2020-11-04 01:15:00|1904.6|1903.8|1904.52|1903.72|1906.14|1905.34|1903.34|1902.54|1269
1604452800000|2020-11-04 01:20:00|1904.51|1903.71|1905.08|1904.28|1906.64|1905.84|1904.15|1903.35|1156
1604453100000|2020-11-04 01:25:00|1905.05|1904.25|1899.82|1899.02|1905.07|1904.27|1898.88|1898.08|1576
1604453400000|2020-11-04 01:30:00|1899.84|1899.04|1899.35|1898.55|1901.66|1900.86|1898.96|1898.16|1255
1604453700000|2020-11-04 01:35:00|1899.36|1898.56|1899.99|1899.19|1902.98|1902.18|1899.31|1898.51|1235
1604454000000|2020-11-04 01:40:00|1899.88|1899.08|1902.73|1901.93|1902.78|1901.98|1898.29|1897.49|1230
1604454300000|2020-11-04 01:45:00|1902.64|1901.84|1901.66|1900.86|1903.03|1902.23|1901.14|1900.34|949
1604454600000|2020-11-04 01:50:00|1901.67|1900.87|1903.91|1903.11|1905.61|1904.81|1900.97|1900.17|1170
1604454900000|2020-11-04 01:55:00|1903.87|1903.07|1901.91|1901.11|1904.18|1903.38|1901.69|1900.89|1029
1604455200000|2020-11-04 02:00:00|1902.13|1901.33|1902.56|1901.76|1902.99|1902.19|1901.5|1900.7|1078
1604455500000|2020-11-04 02:05:00|1902.57|1901.77|1902.54|1901.74|1903.67|1902.87|1901.81|1901.01|1144
1604455800000|2020-11-04 02:10:00|1902.43|1901.63|1904.25|1903.45|1904.62|1903.82|1902.2|1901.4|905
1604456100000|2020-11-04 02:15:00|1904.3|1903.5|1901.22|1900.42|1904.32|1903.52|1899.1|1898.3|1262
1604456400000|2020-11-04 02:20:00|1901.24|1900.44|1893.49|1892.69|1901.64|1900.84|1893.45|1892.65|1473
1604456700000|2020-11-04 02:25:00|1893.95|1893.15|1895.65|1894.85|1897.53|1896.73|1891.33|1890.53|1737
1604457000000|2020-11-04 02:30:00|1895.56|1894.76|1892.36|1891.56|1895.69|1894.89|1888.38|1887.58|1891
1604457300000|2020-11-04 02:35:00|1892.28|1891.48|1887.09|1886.29|1892.28|1891.48|1886.59|1885.79|1726
1604457600000|2020-11-04 02:40:00|1886.85|1886.05|1887.15|1886.35|1888.31|1887.51|1883.56|1882.76|1942
1604457900000|2020-11-04 02:45:00|1887.16|1886.36|1892.22|1891.42|1893.27|1892.47|1886.44|1885.64|1769
1604458200000|2020-11-04 02:50:00|1892.18|1891.38|1896.37|1895.57|1897|1896.2|1890.78|1889.98|1685
1604458500000|2020-11-04 02:55:00|1896.71|1895.91|1894.11|1893.31|1896.77|1895.97|1892.65|1891.85|1545
1604458800000|2020-11-04 03:00:00|1894.15|1893.35|1895.19|1894.39|1897.53|1896.73|1892.98|1892.18|1548
1604459100000|2020-11-04 03:05:00|1895.08|1894.28|1898.47|1897.67|1898.53|1897.73|1893.71|1892.91|1404
1604459400000|2020-11-04 03:10:00|1898.14|1897.34|1896.99|1896.19|1903|1902.2|1896.93|1896.13|1577
1604459700000|2020-11-04 03:15:00|1897.09|1896.29|1897.58|1896.78|1899.3|1898.5|1895.81|1895.01|1490
1604460000000|2020-11-04 03:20:00|1897.73|1896.93|1896.29|1895.49|1898.95|1898.15|1895.54|1894.74|1249
1604460300000|2020-11-04 03:25:00|1896.38|1895.58|1896.18|1895.38|1896.85|1896.05|1894.97|1894.17|1055
1604460600000|2020-11-04 03:30:00|1896.21|1895.41|1894.59|1893.79|1896.69|1895.89|1893.85|1893.05|968
1604460900000|2020-11-04 03:35:00|1894.45|1893.65|1898.05|1897.25|1898.4|1897.6|1894.41|1893.61|940
1604461200000|2020-11-04 03:40:00|1898.04|1897.24|1900.22|1899.42|1901.39|1900.59|1897.5|1896.7|1203
1604461500000|2020-11-04 03:45:00|1900.23|1899.43|1897.34|1896.54|1900.37|1899.57|1897.12|1896.32|1016
1604461800000|2020-11-04 03:50:00|1897.49|1896.69|1896.44|1895.64|1897.73|1896.93|1895.67|1894.87|1139
1604462100000|2020-11-04 03:55:00|1896.47|1895.67|1897.31|1896.51|1898.43|1897.63|1896.37|1895.57|812
1604462400000|2020-11-04 04:00:00|1897.3|1896.5|1897.83|1897.03|1898.66|1897.86|1896.61|1895.81|829
1604462700000|2020-11-04 04:05:00|1897.84|1897.04|1897.76|1896.96|1899.7|1898.9|1897.18|1896.38|889
1604463000000|2020-11-04 04:10:00|1897.73|1896.93|1899.38|1898.58|1900.41|1899.61|1897.18|1896.38|925
1604463300000|2020-11-04 04:15:00|1899.35|1898.55|1895.97|1895.17|1899.6|1898.8|1895.63|1894.83|891
1604463600000|2020-11-04 04:20:00|1895.98|1895.18|1896.79|1895.99|1898.45|1897.65|1894.68|1893.88|1160
1604463900000|2020-11-04 04:25:00|1896.82|1896.02|1900.92|1900.12|1902.28|1901.48|1896.64|1895.84|1143
1604464200000|2020-11-04 04:30:00|1900.93|1900.13|1902.24|1901.44|1904.09|1903.29|1900.05|1899.25|1400
1604464500000|2020-11-04 04:35:00|1902.26|1901.46|1900.73|1899.93|1902.47|1901.67|1900.05|1899.25|1179
1604464800000|2020-11-04 04:40:00|1900.77|1899.97|1899.61|1898.81|1901.33|1900.53|1898.06|1897.26|1014
1604465100000|2020-11-04 04:45:00|1899.62|1898.82|1900.33|1899.53|1900.61|1899.81|1897.06|1896.26|1194
1604465400000|2020-11-04 04:50:00|1900.32|1899.52|1898.98|1898.18|1901.3|1900.5|1898.92|1898.12|820
1604465700000|2020-11-04 04:55:00|1898.96|1898.16|1899.34|1898.54|1900.41|1899.61|1898.37|1897.57|820
1604466000000|2020-11-04 05:00:00|1899.29|1898.49|1899.36|1898.56|1900.02|1899.22|1898.12|1897.32|774
1604466300000|2020-11-04 05:05:00|1899.45|1898.65|1900.73|1899.93|1901.62|1900.82|1899.07|1898.27|806
1604466600000|2020-11-04 05:10:00|1900.78|1899.98|1901.45|1900.65|1903.61|1902.81|1900.61|1899.81|1236
1604466900000|2020-11-04 05:15:00|1901.48|1900.68|1900.77|1899.97|1901.55|1900.75|1898.86|1898.06|973
1604467200000|2020-11-04 05:20:00|1900.8|1900|1898.97|1898.17|1901.4|1900.6|1898.37|1897.57|1069
1604467500000|2020-11-04 05:25:00|1898.81|1898.01|1900.82|1900.02|1901.66|1900.86|1898.77|1897.97|1002
1604467800000|2020-11-04 05:30:00|1900.84|1900.04|1900.69|1899.89|1902.49|1901.69|1900.11|1899.31|1190
1604468100000|2020-11-04 05:35:00|1900.7|1899.9|1900.65|1899.85|1902.07|1901.27|1899.98|1899.18|1031
1604468400000|2020-11-04 05:40:00|1900.77|1899.97|1897.65|1896.85|1900.77|1899.97|1897.43|1896.63|1310
1604468700000|2020-11-04 05:45:00|1897.72|1896.92|1898.24|1897.44|1899.07|1898.27|1896.9|1896.1|1297
1604469000000|2020-11-04 05:50:00|1898.29|1897.49|1898.37|1897.57|1899.87|1899.07|1897.92|1897.12|1066
1604469300000|2020-11-04 05:55:00|1898.38|1897.58|1896.96|1896.16|1898.89|1898.09|1896.39|1895.59|1126
1604469600000|2020-11-04 06:00:00|1897|1896.2|1897.44|1896.64|1898.49|1897.69|1895.27|1894.47|1184
1604469900000|2020-11-04 06:05:00|1897.45|1896.65|1898.43|1897.63|1899.75|1898.95|1897.05|1896.25|1084
1604470200000|2020-11-04 06:10:00|1898.44|1897.64|1899.65|1898.85|1901.47|1900.67|1898.07|1897.27|1335
1604470500000|2020-11-04 06:15:00|1899.87|1899.07|1899.6|1898.8|1900.28|1899.48|1898.81|1898.01|898
1604470800000|2020-11-04 06:20:00|1899.62|1898.82|1900.71|1899.91|1901.17|1900.37|1899.27|1898.47|1069
1604471100000|2020-11-04 06:25:00|1900.6|1899.8|1900.59|1899.79|1900.66|1899.86|1898.41|1897.61|895
1604471400000|2020-11-04 06:30:00|1900.61|1899.81|1900|1899.2|1901.67|1900.87|1899.57|1898.77|906
1604471700000|2020-11-04 06:35:00|1899.99|1899.19|1898.71|1897.91|1900.27|1899.47|1898.31|1897.51|862
1604472000000|2020-11-04 06:40:00|1898.74|1897.94|1897.87|1897.07|1899.95|1899.15|1897|1896.2|1383
1604472300000|2020-11-04 06:45:00|1897.8|1897|1899.37|1898.57|1899.94|1899.14|1897.66|1896.86|848
1604472600000|2020-11-04 06:50:00|1899.33|1898.53|1898.67|1897.87|1899.44|1898.64|1897.8|1897|726
1604472900000|2020-11-04 06:55:00|1898.62|1897.82|1899.98|1899.18|1900.05|1899.25|1898.39|1897.59|770
1604473200000|2020-11-04 07:00:00|1900|1899.2|1898.62|1897.82|1900.52|1899.72|1898.08|1897.28|827
1604473500000|2020-11-04 07:05:00|1898.63|1897.83|1896.48|1895.68|1898.87|1898.07|1895.86|1895.06|1153
1604473800000|2020-11-04 07:10:00|1896.47|1895.67|1895.87|1895.07|1897.78|1896.98|1894.99|1894.25|1304
1604474100000|2020-11-04 07:15:00|1895.85|1895.05|1895.99|1895.19|1897.02|1896.22|1893.36|1892.56|1257
1604474400000|2020-11-04 07:20:00|1896.06|1895.26|1895.34|1894.54|1896.92|1896.12|1894.72|1893.92|1281
1604474700000|2020-11-04 07:25:00|1895.49|1894.69|1892.84|1892.04|1895.52|1894.72|1891.27|1890.47|1361
1604475000000|2020-11-04 07:30:00|1892.87|1892.07|1894.39|1893.59|1896.52|1895.72|1892.6|1891.8|1544
1604475300000|2020-11-04 07:35:00|1894.4|1893.6|1893.62|1892.82|1897.8|1896.47|1893.31|1892.51|1327
1604475600000|2020-11-04 07:40:00|1893.41|1892.61|1892.15|1891.35|1893.78|1892.98|1890.33|1889.53|1563
1604475900000|2020-11-04 07:45:00|1892.16|1891.36|1891.68|1890.88|1893.28|1892.48|1889.12|1888.32|1475
1604476200000|2020-11-04 07:50:00|1891.64|1890.84|1889.86|1889.06|1892.55|1891.9|1888.29|1887.49|1290
1604476500000|2020-11-04 07:55:00|1889.79|1888.99|1892.32|1891.52|1893.46|1892.66|1888.95|1888.15|1006
1604476800000|2020-11-04 08:00:00|1892|1891.2|1891.95|1891.15|1893.33|1892.53|1890.1|1889.3|988
1604477100000|2020-11-04 08:05:00|1892.03|1891.23|1891.13|1890.33|1892.03|1891.23|1888.92|1888.12|954
1604477400000|2020-11-04 08:10:00|1891.16|1890.36|1890.37|1889.57|1892.29|1891.49|1889.58|1888.78|973
1604477700000|2020-11-04 08:15:00|1890.18|1889.38|1890.15|1889.35|1891.47|1890.67|1888.81|1888.01|849
1604478000000|2020-11-04 08:20:00|1890.16|1889.36|1891.99|1891.19|1892.26|1891.46|1888.65|1887.85|928
1604478300000|2020-11-04 08:25:00|1892.02|1891.22|1894.24|1893.44|1894.69|1893.89|1890.64|1890.01|1244
1604478600000|2020-11-04 08:30:00|1894.23|1893.43|1895.45|1894.65|1895.79|1895.01|1892.43|1891.85|1332
1604478900000|2020-11-04 08:35:00|1895.41|1894.61|1895.02|1894.22|1895.76|1895.12|1894.16|1893.55|1246
1604479200000|2020-11-04 08:40:00|1894.99|1894.19|1895.33|1894.53|1895.76|1895.11|1894.03|1893.4|1246
1604479500000|2020-11-04 08:45:00|1895.35|1894.55|1894.55|1894.05|1895.64|1894.99|1894.13|1893.59|1111
1604479800000|2020-11-04 08:50:00|1894.54|1894.04|1892.68|1892.18|1895.01|1894.46|1891.42|1890.84|1215
1604480100000|2020-11-04 08:55:00|1892.67|1892.17|1893.75|1892.95|1894.23|1893.61|1892.17|1891.5|968
1604480400000|2020-11-04 09:00:00|1893.72|1892.92|1893.73|1893.23|1894.32|1893.77|1892.96|1892.41|1065
1604480700000|2020-11-04 09:05:00|1893.82|1893.32|1895.48|1894.68|1895.67|1895.08|1893.71|1893.03|882
1604481000000|2020-11-04 09:10:00|1895.34|1894.84|1894.2|1893.7|1895.6|1895.09|1894.15|1893.51|1046
1604481300000|2020-11-04 09:15:00|1894.19|1893.69|1893.54|1893.04|1894.83|1894.26|1893.15|1892.46|970
1604481600000|2020-11-04 09:20:00|1893.67|1893.17|1892.82|1892.32|1894.08|1893.53|1892.82|1892.11|1058
1604481900000|2020-11-04 09:25:00|1892.79|1892.29|1891.38|1890.88|1893.7|1893.14|1891.02|1890.43|1067
1604482200000|2020-11-04 09:30:00|1891.37|1890.87|1892.12|1891.32|1892.58|1891.94|1890.4|1889.78|1074
1604482500000|2020-11-04 09:35:00|1891.69|1891.19|1892.77|1892.27|1893.39|1892.68|1891.13|1890.48|1026
1604482800000|2020-11-04 09:40:00|1892.76|1892.26|1891.64|1890.84|1893|1892.26|1890.97|1890.17|1070
1604483100000|2020-11-04 09:45:00|1891.68|1890.88|1893.93|1893.13|1894.87|1894.07|1891.63|1890.83|1244
1604483400000|2020-11-04 09:50:00|1894.01|1893.21|1892.61|1891.81|1894.41|1893.61|1892.05|1891.42|918
1604483700000|2020-11-04 09:55:00|1892.59|1891.79|1891.01|1890.21|1893.07|1892.27|1889.2|1888.64|973
1604484000000|2020-11-04 10:00:00|1890.97|1890.17|1891.21|1890.41|1892.07|1891.29|1890.36|1889.56|1148
1604484300000|2020-11-04 10:05:00|1891.22|1890.42|1890.9|1890.4|1891.69|1891.07|1889.93|1889.22|948
1604484600000|2020-11-04 10:10:00|1890.91|1890.41|1890.7|1890.2|1891.28|1890.67|1890.43|1889.77|834
1604484900000|2020-11-04 10:15:00|1890.69|1890.19|1892.75|1891.95|1892.76|1892.2|1890.42|1889.88|1050
1604485200000|2020-11-04 10:20:00|1892.73|1891.93|1891.21|1890.41|1892.82|1892.17|1891.13|1890.33|904
1604485500000|2020-11-04 10:25:00|1891.16|1890.36|1890.91|1890.11|1891.21|1890.42|1890|1889.2|947
1604485800000|2020-11-04 10:30:00|1890.89|1890.09|1889.06|1888.26|1890.89|1890.09|1887.94|1887.14|1327
1604486100000|2020-11-04 10:35:00|1889.05|1888.25|1888.29|1887.49|1889.14|1888.47|1887.82|1887.16|1070
1604486400000|2020-11-04 10:40:00|1888.11|1887.61|1888.24|1887.74|1888.73|1888.08|1887.36|1886.78|1088
1604486700000|2020-11-04 10:45:00|1888.2|1887.7|1889.87|1889.07|1889.98|1889.29|1888.15|1887.5|1143
1604487000000|2020-11-04 10:50:00|1889.88|1889.08|1889.2|1888.4|1890.15|1889.62|1888.84|1888.11|853
1604487300000|2020-11-04 10:55:00|1889.12|1888.32|1889.86|1889.06|1890.48|1889.98|1888.81|1888.17|1012
1604487600000|2020-11-04 11:00:00|1889.74|1888.94|1888.49|1887.99|1890.15|1889.35|1888.03|1887.23|982
1604487900000|2020-11-04 11:05:00|1888.52|1888.02|1888.83|1888.03|1889.03|1888.38|1888.04|1887.27|892
1604488200000|2020-11-04 11:10:00|1888.82|1888.02|1890.76|1889.96|1890.84|1890.29|1888.75|1888.02|986
1604488500000|2020-11-04 11:15:00|1890.75|1889.95|1890.96|1890.16|1891.9|1891.29|1890.3|1889.56|1046
1604488800000|2020-11-04 11:20:00|1890.95|1890.15|1891.82|1891.02|1892.28|1891.56|1890.59|1889.79|919
1604489100000|2020-11-04 11:25:00|1891.91|1891.11|1892.34|1891.54|1892.51|1891.83|1890.72|1889.92|948
1604489400000|2020-11-04 11:30:00|1892.29|1891.49|1893.61|1892.81|1893.68|1893.02|1892.2|1891.47|1049
1604489700000|2020-11-04 11:35:00|1893.47|1892.97|1894.21|1893.41|1894.33|1893.73|1893.08|1892.37|1035
1604490000000|2020-11-04 11:40:00|1894.2|1893.4|1895.03|1894.23|1895.19|1894.56|1893.22|1892.42|1099
1604490300000|2020-11-04 11:45:00|1895.04|1894.24|1899.23|1898.43|1899.36|1898.66|1894.94|1894.17|1426
1604490600000|2020-11-04 11:50:00|1899.22|1898.42|1901.25|1900.45|1901.85|1901.05|1898.93|1898.13|1450
1604490900000|2020-11-04 11:55:00|1901.27|1900.47|1902.75|1901.95|1903.06|1902.26|1900.66|1899.86|1389
1604491200000|2020-11-04 12:00:00|1902.77|1901.97|1902.93|1902.13|1905.07|1904.38|1901.96|1901.31|1525
1604491500000|2020-11-04 12:05:00|1902.92|1902.12|1901.33|1900.83|1903.91|1903.11|1901.13|1900.33|1303
1604491800000|2020-11-04 12:10:00|1901.34|1900.84|1904.41|1903.61|1905.12|1904.32|1901.3|1900.77|1295
1604492100000|2020-11-04 12:15:00|1904.42|1903.62|1907.01|1906.21|1908.16|1907.36|1903.19|1902.39|1559
1604492400000|2020-11-04 12:20:00|1907.1|1906.3|1907.97|1907.17|1908.51|1907.71|1904.53|1903.99|1468
1604492700000|2020-11-04 12:25:00|1907.96|1907.16|1907.94|1907.14|1908.87|1908.11|1906.49|1905.8|1523
1604493000000|2020-11-04 12:30:00|1907.99|1907.19|1910.13|1909.33|1911.36|1910.56|1907.7|1906.9|1551
1604493300000|2020-11-04 12:35:00|1910.17|1909.37|1909.32|1908.52|1910.48|1909.68|1908.49|1907.83|1475
1604493600000|2020-11-04 12:40:00|1909.3|1908.5|1908.73|1907.93|1909.78|1908.98|1905.85|1905.15|1540
1604493900000|2020-11-04 12:45:00|1908.79|1907.99|1908.12|1907.62|1909.89|1909.09|1907.47|1906.75|1268
1604494200000|2020-11-04 12:50:00|1908.14|1907.64|1910.52|1909.72|1910.81|1910.14|1908.04|1907.45|1285
1604494500000|2020-11-04 12:55:00|1910.5|1909.7|1909.15|1908.35|1910.64|1909.94|1908.63|1907.86|1357
1604494800000|2020-11-04 13:00:00|1909.13|1908.33|1910.44|1909.94|1911.19|1910.39|1908.82|1908.09|1571
1604495100000|2020-11-04 13:05:00|1910.59|1909.79|1909.49|1908.69|1910.88|1910.16|1908.03|1907.49|1372
1604495400000|2020-11-04 13:10:00|1909.48|1908.68|1908.3|1907.5|1909.69|1908.89|1907.21|1906.71|1257
1604495700000|2020-11-04 13:15:00|1908.33|1907.53|1910.3|1909.5|1912.72|1911.92|1908.28|1907.48|1611
1604496000000|2020-11-04 13:20:00|1910.34|1909.54|1908.07|1907.27|1911.52|1910.72|1906.88|1906.08|1533
1604496300000|2020-11-04 13:25:00|1908.11|1907.31|1908.22|1907.42|1908.92|1908.12|1907.27|1906.61|1240
1604496600000|2020-11-04 13:30:00|1908.23|1907.43|1909.68|1908.88|1910.04|1909.24|1907.8|1907|1387
1604496900000|2020-11-04 13:35:00|1909.7|1908.9|1909.45|1908.65|1910.31|1909.51|1907.6|1907.05|1381
1604497200000|2020-11-04 13:40:00|1909.46|1908.66|1909.65|1908.85|1910.01|1909.23|1908.49|1907.93|1245
1604497500000|2020-11-04 13:45:00|1909.72|1908.92|1907.72|1906.92|1910.15|1909.35|1907.58|1906.92|1297
1604497800000|2020-11-04 13:50:00|1907.71|1906.91|1907.71|1906.91|1909.02|1908.22|1907.1|1906.44|1270
1604498100000|2020-11-04 13:55:00|1907.7|1906.9|1906.4|1905.6|1908.35|1907.55|1904.83|1904.24|1513
1604498400000|2020-11-04 14:00:00|1906.41|1905.61|1906.16|1905.66|1906.68|1906.01|1905.69|1905.03|1133
1604498700000|2020-11-04 14:05:00|1906.18|1905.68|1908.86|1908.06|1909.57|1908.91|1905.62|1904.82|1236
1604499000000|2020-11-04 14:10:00|1908.83|1908.03|1908.67|1907.87|1909.22|1908.46|1907.91|1907.24|1180
1604499300000|2020-11-04 14:15:00|1908.66|1908.16|1909.31|1908.51|1909.65|1908.92|1908.18|1907.55|1061
1604499600000|2020-11-04 14:20:00|1909.3|1908.5|1908.33|1907.53|1909.87|1909.07|1908.13|1907.51|1057
1604499900000|2020-11-04 14:25:00|1908.32|1907.52|1907.2|1906.4|1909.67|1909.04|1906.65|1905.95|1008
1604500200000|2020-11-04 14:30:00|1907.17|1906.37|1907.1|1906.3|1908.63|1907.98|1906.42|1905.62|1002
1604500500000|2020-11-04 14:35:00|1907.11|1906.31|1902.66|1901.86|1908.7|1908.01|1902.2|1901.4|1092
1604500800000|2020-11-04 14:40:00|1902.65|1901.85|1901.41|1900.61|1902.97|1902.33|1899.56|1898.76|1096
1604501100000|2020-11-04 14:45:00|1901.4|1900.6|1899.34|1898.54|1901.43|1900.63|1898.63|1898.08|1101
1604501400000|2020-11-04 14:50:00|1899.44|1898.64|1898.63|1897.83|1899.66|1899.04|1896.71|1895.91|1457
1604501700000|2020-11-04 14:55:00|1898.62|1897.82|1903.23|1902.43|1903.23|1902.43|1897.5|1896.7|1748
1604502000000|2020-11-04 15:00:00|1903.21|1902.41|1903.55|1902.75|1904.02|1903.22|1900.72|1899.92|1715
1604502300000|2020-11-04 15:05:00|1903.54|1902.74|1901.14|1900.34|1904|1903.2|1900.56|1899.76|1605
1604502600000|2020-11-04 15:10:00|1901.15|1900.35|1903.6|1903.1|1904.7|1904.1|1901.1|1900.3|1527
1604502900000|2020-11-04 15:15:00|1903.86|1903.36|1905.45|1904.65|1905.76|1905.19|1903.77|1902.97|1624
1604503200000|2020-11-04 15:20:00|1905.46|1904.66|1907.57|1906.77|1907.82|1907.21|1904.7|1904.11|1595
1604503500000|2020-11-04 15:25:00|1907.5|1906.7|1906.26|1905.76|1908.42|1907.92|1906.01|1905.34|1602
1604503800000|2020-11-04 15:30:00|1906.29|1905.79|1909.52|1908.72|1909.56|1909.02|1906.29|1905.6|1632
1604504100000|2020-11-04 15:35:00|1909.53|1908.73|1905.37|1904.87|1910.08|1909.51|1905.35|1904.73|1585
1604504400000|2020-11-04 15:40:00|1905.33|1904.83|1905.76|1905.26|1906.67|1906|1904.87|1904.14|1452
1604504700000|2020-11-04 15:45:00|1905.77|1905.27|1903.34|1902.54|1906.37|1905.79|1903.11|1902.31|1529
1604505000000|2020-11-04 15:50:00|1903.35|1902.55|1901.49|1900.69|1903.45|1902.69|1900.6|1900.01|1659
1604505300000|2020-11-04 15:55:00|1901.53|1900.73|1902.63|1902.13|1903.62|1902.82|1901.29|1900.68|1572
1604505600000|2020-11-04 16:00:00|1902.66|1902.16|1902.01|1901.21|1903.61|1902.81|1901.87|1901.07|1464
1604505900000|2020-11-04 16:05:00|1901.97|1901.17|1899.29|1898.49|1902.08|1901.28|1898.97|1898.17|1576
1604506200000|2020-11-04 16:10:00|1899.3|1898.5|1899.79|1898.99|1900.43|1899.63|1898.96|1898.16|1546
1604506500000|2020-11-04 16:15:00|1899.8|1899|1901|1900.2|1901.93|1901.32|1899.01|1898.35|1495
1604506800000|2020-11-04 16:20:00|1900.99|1900.19|1901.68|1900.88|1902.56|1901.9|1900.67|1899.87|1442
1604507100000|2020-11-04 16:25:00|1901.7|1900.9|1902.01|1901.21|1902.68|1901.89|1901.45|1900.65|1407
1604507400000|2020-11-04 16:30:00|1902.02|1901.22|1899.96|1899.16|1902.5|1901.7|1899.38|1898.58|1283
1604507700000|2020-11-04 16:35:00|1899.94|1899.14|1901.15|1900.35|1901.81|1901.13|1899.8|1899|1226
1604508000000|2020-11-04 16:40:00|1901.16|1900.36|1900.36|1899.56|1901.38|1900.69|1899.71|1899.08|1084
1604508300000|2020-11-04 16:45:00|1900.35|1899.55|1901.72|1900.92|1901.87|1901.2|1898.85|1898.11|1330
1604508600000|2020-11-04 16:50:00|1901.71|1900.91|1902.2|1901.4|1903.07|1902.47|1901.53|1900.85|1308
1604508900000|2020-11-04 16:55:00|1902.3|1901.5|1902.14|1901.34|1903.42|1902.72|1901.22|1900.42|1396
1604509200000|2020-11-04 17:00:00|1902.24|1901.44|1900.18|1899.38|1903.54|1902.81|1900.06|1899.32|1472
1604509500000|2020-11-04 17:05:00|1900.21|1899.41|1899.51|1898.71|1900.3|1899.5|1898.71|1898.14|1253
1604509800000|2020-11-04 17:10:00|1899.5|1898.7|1896.25|1895.45|1899.79|1899.16|1896.07|1895.27|1287
1604510100000|2020-11-04 17:15:00|1896.27|1895.47|1895.03|1894.23|1896.69|1895.89|1893.84|1893.04|1435
1604510400000|2020-11-04 17:20:00|1895.16|1894.36|1895.73|1894.93|1896.12|1895.32|1893.95|1893.15|1387
1604510700000|2020-11-04 17:25:00|1895.76|1894.96|1895.87|1895.07|1896.34|1895.76|1895.3|1894.5|1235
1604511000000|2020-11-04 17:30:00|1895.88|1895.08|1897.33|1896.53|1897.38|1896.58|1894.63|1894.04|1321
1604511300000|2020-11-04 17:35:00|1897.3|1896.5|1896.21|1895.41|1897.62|1896.88|1896.04|1895.37|1267
1604511600000|2020-11-04 17:40:00|1896.2|1895.4|1895.36|1894.56|1896.68|1895.91|1895.33|1894.53|1017
1604511900000|2020-11-04 17:45:00|1895.35|1894.55|1894.97|1894.17|1895.58|1894.93|1894.09|1893.29|1056
1604512200000|2020-11-04 17:50:00|1894.85|1894.05|1895|1894.2|1895.19|1894.57|1893.58|1892.91|1004
1604512500000|2020-11-04 17:55:00|1895.03|1894.23|1895.02|1894.22|1895.7|1894.96|1894.39|1893.73|946
1604512800000|2020-11-04 18:00:00|1895.03|1894.23|1894|1893.2|1895.55|1894.95|1893.69|1892.89|1034
1604513100000|2020-11-04 18:05:00|1893.88|1893.38|1895.47|1894.67|1895.73|1895.07|1893.72|1892.92|902
1604513400000|2020-11-04 18:10:00|1895.45|1894.65|1895.47|1894.67|1895.78|1895.11|1894.48|1893.68|940
1604513700000|2020-11-04 18:15:00|1895.46|1894.66|1895.47|1894.67|1895.67|1895.02|1894.8|1894|769
1604514000000|2020-11-04 18:20:00|1895.41|1894.61|1894.46|1893.66|1895.59|1894.96|1894.24|1893.44|766
1604514300000|2020-11-04 18:25:00|1894.47|1893.67|1896.59|1895.79|1896.82|1896.2|1894.15|1893.35|1015
1604514600000|2020-11-04 18:30:00|1896.61|1895.81|1897.48|1896.68|1898.2|1897.51|1896.43|1895.63|1066
1604514900000|2020-11-04 18:35:00|1897.46|1896.66|1898.08|1897.28|1898.2|1897.57|1897.22|1896.42|826
1604515200000|2020-11-04 18:40:00|1898.09|1897.29|1896.3|1895.5|1898.2|1897.5|1895.56|1894.76|998
1604515500000|2020-11-04 18:45:00|1896.34|1895.54|1896.7|1895.9|1897.18|1896.5|1896.15|1895.35|884
1604515800000|2020-11-04 18:50:00|1896.69|1895.89|1897.71|1897.21|1897.9|1897.26|1896.33|1895.53|753
1604516100000|2020-11-04 18:55:00|1897.69|1897.19|1898.83|1898.03|1898.83|1898.2|1897.42|1896.62|906
1604516400000|2020-11-04 19:00:00|1898.82|1898.02|1897.24|1896.44|1899.07|1898.4|1896.99|1896.19|841
1604516700000|2020-11-04 19:05:00|1897.26|1896.46|1897.67|1896.87|1897.71|1896.91|1897.04|1896.24|633
1604517000000|2020-11-04 19:10:00|1897.74|1896.94|1897.35|1896.55|1897.98|1897.18|1897.06|1896.35|625
1604517300000|2020-11-04 19:15:00|1897.34|1896.54|1897.9|1897.1|1898.02|1897.39|1896.57|1895.83|885
1604517600000|2020-11-04 19:20:00|1897.91|1897.11|1897.78|1896.98|1898.07|1897.42|1897.46|1896.66|709
1604517900000|2020-11-04 19:25:00|1897.81|1897.01|1897.45|1896.65|1897.88|1897.08|1896.6|1895.8|603
1604518200000|2020-11-04 19:30:00|1897.49|1896.69|1897.53|1896.73|1897.68|1897.08|1897.15|1896.35|620
1604518500000|2020-11-04 19:35:00|1897.51|1896.71|1898.08|1897.28|1898.29|1897.62|1897.42|1896.68|642
1604518800000|2020-11-04 19:40:00|1898.13|1897.33|1898.23|1897.43|1898.26|1897.46|1897.54|1896.74|710
1604519100000|2020-11-04 19:45:00|1898.22|1897.42|1898.23|1897.43|1898.38|1897.78|1897.81|1897.04|655
1604519400000|2020-11-04 19:50:00|1898.24|1897.44|1899.14|1898.34|1899.39|1898.68|1898.13|1897.4|705
1604519700000|2020-11-04 19:55:00|1899.13|1898.33|1899.89|1899.39|1899.99|1899.39|1898.87|1898.07|838
1604520000000|2020-11-04 20:00:00|1899.87|1899.37|1899.55|1899.05|1900.97|1900.3|1899.51|1898.86|1096
1604520300000|2020-11-04 20:05:00|1899.51|1899.01|1899.92|1899.12|1900.14|1899.48|1898.97|1898.33|822
1604520600000|2020-11-04 20:10:00|1899.91|1899.11|1899.36|1898.56|1899.92|1899.12|1898.14|1897.56|927
1604520900000|2020-11-04 20:15:00|1899.35|1898.55|1898.2|1897.4|1899.4|1898.74|1898.13|1897.33|624
1604521200000|2020-11-04 20:20:00|1898.17|1897.37|1898.79|1897.99|1898.8|1898.14|1898.07|1897.27|663
1604521500000|2020-11-04 20:25:00|1898.78|1897.98|1898.36|1897.56|1898.8|1898|1897.91|1897.11|565
1604521800000|2020-11-04 20:30:00|1898.3|1897.5|1899.15|1898.35|1899.32|1898.52|1898.26|1897.46|567
1604522100000|2020-11-04 20:35:00|1899.14|1898.34|1899.25|1898.45|1899.69|1898.89|1898.71|1898.14|595
1604522400000|2020-11-04 20:40:00|1899.26|1898.46|1900.39|1899.89|1900.7|1900.09|1899.18|1898.38|840
1604522700000|2020-11-04 20:45:00|1900.46|1899.66|1901.68|1900.88|1901.71|1901.07|1899.96|1899.39|978
1604523000000|2020-11-04 20:50:00|1901.69|1900.89|1903.08|1902.58|1903.59|1902.95|1901.65|1900.85|1143
1604523300000|2020-11-04 20:55:00|1903.07|1902.57|1905.14|1904.64|1906.27|1905.74|1903|1902.38|1356
1604527200000|2020-11-04 22:00:00|1904.32|1901.48|1904.32|1901.48|1904.32|1901.48|1904.32|1901.48|1
1604527800000|2020-11-04 22:10:00|1904.35|1901.44|1904.35|1901.44|1904.35|1901.44|1904.35|1901.44|1
1604530800000|2020-11-04 23:00:00|1901.38|1891.38|1903.71|1902.91|1905.2|1904.03|1901.38|1891.38|587
1604531100000|2020-11-04 23:05:00|1903.57|1902.77|1904.36|1903.56|1904.61|1903.81|1902.97|1902.17|470
1604531400000|2020-11-04 23:10:00|1904.43|1903.63|1905.79|1904.99|1906.32|1905.52|1904.28|1903.48|486
1604531700000|2020-11-04 23:15:00|1905.81|1905.01|1905.95|1905.15|1906.32|1905.52|1905.79|1904.99|375
1604532000000|2020-11-04 23:20:00|1905.92|1905.12|1905.95|1905.15|1906.44|1905.78|1905.68|1904.91|370
1604532300000|2020-11-04 23:25:00|1905.98|1905.18|1905.75|1904.95|1905.99|1905.29|1905.53|1904.83|154
1604532600000|2020-11-04 23:30:00|1905.76|1904.96|1906.2|1905.4|1906.3|1905.58|1905.76|1904.96|273
1604532900000|2020-11-04 23:35:00|1906.22|1905.42|1905.7|1904.9|1906.22|1905.42|1905.1|1904.43|360
1604533200000|2020-11-04 23:40:00|1905.69|1904.89|1904.96|1904.46|1905.74|1904.94|1904.84|1904.12|572
1604533500000|2020-11-04 23:45:00|1905.11|1904.31|1904.55|1904.05|1905.15|1904.46|1904.52|1903.87|285
1604533800000|2020-11-04 23:50:00|1904.69|1903.89|1905.22|1904.42|1905.38|1904.58|1904.53|1903.79|255
1604534100000|2020-11-04 23:55:00|1905.21|1904.41|1905.35|1904.55|1905.68|1904.88|1905.11|1904.31|217
1604534400000|2020-11-05 00:00:00|1905.33|1904.53|1907.08|1906.28|1907.13|1906.33|1904.15|1903.55|694
1604534700000|2020-11-05 00:05:00|1907.09|1906.29|1907.08|1906.28|1907.24|1906.51|1906.14|1905.34|790
1604535000000|2020-11-05 00:10:00|1907.09|1906.29|1907.48|1906.68|1908.1|1907.3|1906.8|1906.17|716
1604535300000|2020-11-05 00:15:00|1907.5|1906.7|1907.66|1907.16|1908.56|1908.06|1907.46|1906.66|790
1604535600000|2020-11-05 00:20:00|1907.62|1907.12|1907.24|1906.44|1907.85|1907.12|1906.84|1906.21|590
1604535900000|2020-11-05 00:25:00|1907.23|1906.43|1907.93|1907.13|1908.22|1907.42|1907.23|1906.43|597
1604536200000|2020-11-05 00:30:00|1907.92|1907.12|1906.69|1905.89|1908.45|1907.65|1906.39|1905.69|728
1604536500000|2020-11-05 00:35:00|1906.7|1905.9|1906.68|1905.88|1908.02|1907.22|1906.41|1905.73|654
1604536800000|2020-11-05 00:40:00|1906.66|1905.86|1906.77|1905.97|1906.89|1906.09|1905.88|1905.24|570
1604537100000|2020-11-05 00:45:00|1906.65|1906.15|1907|1906.2|1907.13|1906.35|1906.39|1905.59|511
1604537400000|2020-11-05 00:50:00|1907.04|1906.24|1905.13|1904.33|1907.21|1906.41|1904.99|1904.19|850
1604537700000|2020-11-05 00:55:00|1905.11|1904.31|1905.33|1904.53|1906.18|1905.47|1904.9|1904.26|578
1604538000000|2020-11-05 01:00:00|1905.39|1904.59|1903.26|1902.46|1907.62|1907.12|1902.8|1902.29|1277
1604538300000|2020-11-05 01:05:00|1903.27|1902.47|1904.71|1904.21|1905.22|1904.58|1903.1|1902.38|1143
1604538600000|2020-11-05 01:10:00|1904.73|1904.23|1905.98|1905.18|1906.32|1905.59|1904.7|1904.14|934
1604538900000|2020-11-05 01:15:00|1905.97|1905.17|1906.97|1906.17|1908.27|1907.47|1905.97|1905.17|988
1604539200000|2020-11-05 01:20:00|1906.98|1906.18|1907.7|1906.9|1908.7|1907.9|1906.86|1906.06|945
1604539500000|2020-11-05 01:25:00|1907.77|1906.97|1908.35|1907.55|1908.59|1907.86|1907.34|1906.58|840
1604539800000|2020-11-05 01:30:00|1908.38|1907.58|1908.56|1907.76|1908.62|1907.93|1907.33|1906.54|931
1604540100000|2020-11-05 01:35:00|1908.57|1907.77|1907.58|1906.78|1908.88|1908.08|1907.28|1906.61|1039
1604540400000|2020-11-05 01:40:00|1907.51|1906.71|1909.04|1908.24|1909.39|1908.72|1907.51|1906.71|940
1604540700000|2020-11-05 01:45:00|1908.99|1908.19|1909.53|1908.73|1910.24|1909.44|1908.97|1908.17|894
1604541000000|2020-11-05 01:50:00|1909.54|1908.74|1907.96|1907.16|1909.66|1909.02|1907.92|1907.13|835
1604541300000|2020-11-05 01:55:00|1907.91|1907.11|1907.83|1907.03|1908.23|1907.43|1907.38|1906.77|652
1604541600000|2020-11-05 02:00:00|1907.78|1906.98|1907.16|1906.36|1908.48|1907.68|1907.04|1906.32|814
1604541900000|2020-11-05 02:05:00|1907.15|1906.35|1906.23|1905.43|1907.16|1906.44|1905.51|1904.82|1092
1604542200000|2020-11-05 02:10:00|1906.22|1905.42|1905.28|1904.78|1906.22|1905.48|1905.01|1904.35|817
1604542500000|2020-11-05 02:15:00|1905.52|1904.72|1904.02|1903.22|1905.57|1905.02|1903.87|1903.22|873
1604542800000|2020-11-05 02:20:00|1903.85|1903.35|1904.96|1904.46|1905.22|1904.57|1903.42|1902.79|816
1604543100000|2020-11-05 02:25:00|1904.97|1904.47|1907.05|1906.25|1907.24|1906.55|1904.74|1904.1|747
1604543400000|2020-11-05 02:30:00|1907.07|1906.27|1907.29|1906.49|1907.45|1906.83|1906.64|1905.84|697
1604543700000|2020-11-05 02:35:00|1907.17|1906.67|1908.74|1907.94|1909|1908.32|1907.12|1906.51|817
1604544000000|2020-11-05 02:40:00|1908.72|1907.92|1908.87|1908.07|1909.32|1908.71|1908.16|1907.51|827
1604544300000|2020-11-05 02:45:00|1908.9|1908.1|1908.65|1907.85|1909.03|1908.34|1908.21|1907.41|723
1604544600000|2020-11-05 02:50:00|1908.64|1907.84|1909.66|1908.86|1909.68|1908.98|1908.38|1907.64|822
1604544900000|2020-11-05 02:55:00|1909.61|1908.81|1908.74|1907.94|1909.8|1909.16|1908.04|1907.28|847
1604545200000|2020-11-05 03:00:00|1908.76|1907.96|1908.82|1908.02|1908.92|1908.14|1907.98|1907.31|761
1604545500000|2020-11-05 03:05:00|1908.79|1907.99|1908.4|1907.6|1908.94|1908.2|1908.21|1907.53|558
1604545800000|2020-11-05 03:10:00|1908.41|1907.61|1907.97|1907.17|1908.5|1907.84|1907.66|1907.01|544
1604546100000|2020-11-05 03:15:00|1908|1907.2|1908.55|1908.05|1908.81|1908.08|1907.8|1907|493
1604546400000|2020-11-05 03:20:00|1908.56|1908.06|1909.43|1908.63|1909.66|1909.02|1908.14|1907.49|688
1604546700000|2020-11-05 03:25:00|1909.44|1908.64|1909.07|1908.27|1909.65|1908.85|1908.87|1908.23|611
1604547000000|2020-11-05 03:30:00|1908.88|1908.38|1908.41|1907.61|1909.03|1908.46|1908.08|1907.47|527
1604547300000|2020-11-05 03:35:00|1908.42|1907.62|1907.94|1907.14|1908.51|1907.85|1907.03|1906.44|615
1604547600000|2020-11-05 03:40:00|1907.89|1907.09|1908.8|1908|1908.99|1908.19|1907.81|1907.09|569
1604547900000|2020-11-05 03:45:00|1908.82|1908.02|1908.43|1907.63|1909|1908.2|1908.17|1907.37|577
1604548200000|2020-11-05 03:50:00|1908.41|1907.61|1907.23|1906.73|1908.43|1907.63|1907.11|1906.47|867
1604548500000|2020-11-05 03:55:00|1907.24|1906.74|1907.78|1906.98|1908.13|1907.47|1907.19|1906.53|574
1604548800000|2020-11-05 04:00:00|1907.68|1907.18|1907.95|1907.15|1908.28|1907.55|1907.34|1906.74|395
1604549100000|2020-11-05 04:05:00|1907.99|1907.19|1907.89|1907.09|1908.32|1907.69|1907.59|1906.93|321
1604549400000|2020-11-05 04:10:00|1907.9|1907.1|1907.97|1907.17|1908.35|1907.55|1907.79|1906.99|351
1604549700000|2020-11-05 04:15:00|1907.98|1907.18|1908.59|1907.79|1908.68|1908.01|1907.96|1907.16|295
1604550000000|2020-11-05 04:20:00|1908.58|1907.78|1908.06|1907.26|1909.05|1908.37|1907.75|1907.16|408
1604550300000|2020-11-05 04:25:00|1908.05|1907.25|1907.55|1906.75|1908.24|1907.45|1907.16|1906.51|443
1604550600000|2020-11-05 04:30:00|1907.56|1906.76|1907.53|1906.73|1907.93|1907.25|1907.28|1906.63|406
1604550900000|2020-11-05 04:35:00|1907.48|1906.68|1907.76|1906.96|1908|1907.29|1907.4|1906.66|377
1604551200000|2020-11-05 04:40:00|1907.77|1906.97|1906.52|1906.02|1908|1907.4|1906.45|1905.8|440
1604551500000|2020-11-05 04:45:00|1906.53|1906.03|1906.56|1905.76|1907.19|1906.39|1906.05|1905.37|687
1604551800000|2020-11-05 04:50:00|1906.55|1905.75|1906.48|1905.68|1906.65|1906.01|1906.19|1905.61|436
1604552100000|2020-11-05 04:55:00|1906.47|1905.67|1906.58|1906.08|1906.72|1906.08|1906.1|1905.48|437
1604552400000|2020-11-05 05:00:00|1906.61|1906.11|1906.4|1905.9|1907.43|1906.78|1905.79|1905.23|820
1604552700000|2020-11-05 05:05:00|1906.62|1905.82|1907.25|1906.75|1907.98|1907.33|1906.42|1905.78|883
1604553000000|2020-11-05 05:10:00|1907.27|1906.77|1907.11|1906.31|1907.82|1907.2|1906.87|1906.13|736
1604553300000|2020-11-05 05:15:00|1907.12|1906.32|1907.68|1907.18|1907.94|1907.32|1906.89|1906.1|508
1604553600000|2020-11-05 05:20:00|1907.7|1907.2|1907.76|1906.96|1907.91|1907.2|1907.37|1906.68|370
1604553900000|2020-11-05 05:25:00|1907.68|1906.88|1907.66|1906.86|1908.03|1907.39|1907.45|1906.83|404
1604554200000|2020-11-05 05:30:00|1907.67|1906.87|1908.03|1907.23|1908.36|1907.61|1907.23|1906.43|612
1604554500000|2020-11-05 05:35:00|1908.05|1907.25|1909.45|1908.65|1909.59|1908.97|1907.97|1907.17|642
1604554800000|2020-11-05 05:40:00|1909.5|1908.7|1909.52|1909.02|1909.72|1909.14|1909.09|1908.41|714
1604555100000|2020-11-05 05:45:00|1909.53|1909.03|1909.18|1908.68|1910.4|1909.9|1908.73|1908.12|1130
1604555400000|2020-11-05 05:50:00|1909.21|1908.71|1909.88|1909.38|1910.08|1909.46|1908.87|1908.2|816
1604555700000|2020-11-05 05:55:00|1910.03|1909.23|1910.02|1909.22|1910.99|1910.29|1909.56|1908.94|1201
1604556000000|2020-11-05 06:00:00|1909.96|1909.16|1910.32|1909.52|1910.88|1910.14|1909.72|1909.15|846
1604556300000|2020-11-05 06:05:00|1910.13|1909.63|1908.11|1907.31|1910.48|1909.85|1907.75|1906.99|1013
1604556600000|2020-11-05 06:10:00|1908.2|1907.4|1909.87|1909.07|1910.09|1909.39|1908.13|1907.33|798
1604556900000|2020-11-05 06:15:00|1909.83|1909.03|1909.11|1908.31|1910.95|1910.34|1908.8|1908.04|869
1604557200000|2020-11-05 06:20:00|1909.12|1908.32|1909.29|1908.79|1909.78|1909.15|1908.95|1908.15|725
1604557500000|2020-11-05 06:25:00|1909.44|1908.64|1909.31|1908.81|1909.74|1909.09|1908.93|1908.31|718
1604557800000|2020-11-05 06:30:00|1909.34|1908.84|1908.62|1908.12|1909.77|1909.12|1908.5|1907.92|607
1604558100000|2020-11-05 06:35:00|1908.81|1908.01|1908.9|1908.4|1909.16|1908.66|1908.24|1907.57|752
1604558400000|2020-11-05 06:40:00|1908.87|1908.37|1909.3|1908.8|1909.59|1908.97|1908.7|1908.2|552
1604558700000|2020-11-05 06:45:00|1909.31|1908.81|1910.28|1909.78|1910.37|1909.78|1908.52|1907.93|820
1604559000000|2020-11-05 06:50:00|1910.27|1909.77|1910.01|1909.21|1910.69|1910.05|1909.74|1909.12|806
1604559300000|2020-11-05 06:55:00|1910|1909.2|1909.96|1909.16|1910.37|1909.71|1909.17|1908.58|627
1604559600000|2020-11-05 07:00:00|1909.95|1909.15|1910.45|1909.65|1911.24|1910.44|1909.31|1908.51|1024
1604559900000|2020-11-05 07:05:00|1910.44|1909.64|1908.86|1908.06|1910.47|1909.97|1908.65|1907.97|938
1604560200000|2020-11-05 07:10:00|1908.88|1908.08|1910.76|1909.96|1911.13|1910.42|1908.3|1907.67|1029
1604560500000|2020-11-05 07:15:00|1910.75|1909.95|1910.72|1909.92|1911.44|1910.94|1910.26|1909.46|1104
1604560800000|2020-11-05 07:20:00|1910.79|1909.99|1912.46|1911.66|1912.47|1911.84|1910.29|1909.49|1262
1604561100000|2020-11-05 07:25:00|1912.47|1911.67|1913.05|1912.55|1913.89|1913.25|1912.16|1911.48|1294
1604561400000|2020-11-05 07:30:00|1913.08|1912.58|1911.53|1911.03|1913.41|1912.91|1910.7|1910.09|1260
1604561700000|2020-11-05 07:35:00|1911.52|1911.02|1911.17|1910.37|1912.08|1911.42|1910.58|1910|1018
1604562000000|2020-11-05 07:40:00|1911.14|1910.34|1909.53|1909.03|1911.62|1911.05|1909.47|1908.97|993
1604562300000|2020-11-05 07:45:00|1909.52|1909.02|1909.24|1908.44|1910.14|1909.5|1908.83|1908.15|1179
1604562600000|2020-11-05 07:50:00|1909.25|1908.45|1910.69|1909.89|1910.74|1910.05|1908.74|1908.04|1107
1604562900000|2020-11-05 07:55:00|1910.68|1909.88|1911.49|1910.69|1911.63|1910.88|1910.33|1909.53|934
1604563200000|2020-11-05 08:00:00|1911.5|1910.7|1910.54|1909.74|1912.28|1911.51|1909.24|1908.57|901
1604563500000|2020-11-05 08:05:00|1910.57|1909.77|1912.32|1911.52|1912.55|1911.82|1910.42|1909.77|832
1604563800000|2020-11-05 08:10:00|1912.29|1911.49|1913.59|1912.79|1913.66|1913.04|1912|1911.36|790
1604564100000|2020-11-05 08:15:00|1913.67|1912.87|1914.82|1914.02|1914.87|1914.21|1912.72|1912.09|844
1604564400000|2020-11-05 08:20:00|1914.81|1914.01|1915.5|1914.7|1915.53|1915.02|1913.98|1913.36|916
1604564700000|2020-11-05 08:25:00|1915.48|1914.68|1915.43|1914.63|1917.59|1916.79|1915.17|1914.44|963
1604565000000|2020-11-05 08:30:00|1915.46|1914.66|1916.34|1915.84|1916.48|1915.85|1914.9|1914.19|835
1604565300000|2020-11-05 08:35:00|1916.37|1915.87|1915.47|1914.97|1917.38|1916.81|1915.41|1914.77|832
1604565600000|2020-11-05 08:40:00|1915.5|1915|1915.64|1914.84|1916.92|1916.19|1914.22|1913.71|833
1604565900000|2020-11-05 08:45:00|1915.63|1914.83|1917.86|1917.06|1917.99|1917.19|1915.51|1914.78|874
1604566200000|2020-11-05 08:50:00|1917.85|1917.05|1917.9|1917.1|1918.35|1917.55|1916.58|1915.86|789
1604566500000|2020-11-05 08:55:00|1917.92|1917.12|1918.52|1917.72|1918.86|1918.21|1917.74|1917.12|787
1604566800000|2020-11-05 09:00:00|1918.51|1917.71|1916.85|1916.05|1919.33|1918.68|1916.4|1915.73|854
1604567100000|2020-11-05 09:05:00|1916.86|1916.06|1917.99|1917.19|1918.53|1917.78|1916.84|1916.06|703
1604567400000|2020-11-05 09:10:00|1917.73|1917.23|1919.22|1918.42|1919.37|1918.71|1917.55|1916.92|850
1604567700000|2020-11-05 09:15:00|1919.24|1918.44|1918.18|1917.68|1919.55|1918.95|1918.14|1917.46|773
1604568000000|2020-11-05 09:20:00|1918.15|1917.65|1917.56|1916.76|1918.65|1917.89|1917.18|1916.38|802
1604568300000|2020-11-05 09:25:00|1917.57|1916.77|1917.59|1916.79|1917.97|1917.17|1916.45|1915.65|673
1604568600000|2020-11-05 09:30:00|1917.65|1916.85|1918.04|1917.24|1918.51|1917.75|1916.87|1916.07|661
1604568900000|2020-11-05 09:35:00|1918.01|1917.21|1919.16|1918.36|1919.19|1918.39|1917.68|1916.88|721
1604569200000|2020-11-05 09:40:00|1919.18|1918.38|1918.29|1917.49|1919.72|1918.95|1918.27|1917.47|752
1604569500000|2020-11-05 09:45:00|1918.3|1917.5|1918.27|1917.47|1918.44|1917.74|1917.45|1916.76|623
1604569800000|2020-11-05 09:50:00|1918.25|1917.45|1918.79|1917.99|1918.92|1918.12|1917.12|1916.32|731
1604570100000|2020-11-05 09:55:00|1918.77|1917.97|1917.69|1916.89|1919.13|1918.33|1917.08|1916.43|758
1604570400000|2020-11-05 10:00:00|1917.61|1916.81|1917.18|1916.38|1917.75|1917.18|1916.38|1915.76|762
1604570700000|2020-11-05 10:05:00|1917.2|1916.4|1917.87|1917.07|1918.06|1917.41|1916.56|1915.92|740
1604571000000|2020-11-05 10:10:00|1917.91|1917.11|1917.66|1916.86|1917.94|1917.3|1916.51|1915.84|799
1604571300000|2020-11-05 10:15:00|1917.67|1916.87|1918.84|1918.04|1918.85|1918.19|1917.51|1916.87|772
1604571600000|2020-11-05 10:20:00|1918.83|1918.03|1919.02|1918.22|1919.56|1918.87|1918.62|1917.82|923
1604571900000|2020-11-05 10:25:00|1919.01|1918.21|1917.77|1916.97|1919.22|1918.42|1917.76|1916.96|810
1604572200000|2020-11-05 10:30:00|1917.76|1916.96|1917.89|1917.09|1918.64|1917.98|1916.78|1916.21|980
1604572500000|2020-11-05 10:35:00|1917.9|1917.1|1917.32|1916.82|1918.08|1917.42|1917.04|1916.35|935
1604572800000|2020-11-05 10:40:00|1917.46|1916.66|1918.24|1917.74|1918.43|1917.77|1917.26|1916.46|976
1604573100000|2020-11-05 10:45:00|1918.23|1917.73|1917.54|1916.74|1918.41|1917.73|1917.21|1916.56|881
1604573400000|2020-11-05 10:50:00|1917.55|1916.75|1918.79|1917.99|1918.92|1918.24|1917.41|1916.63|979
1604573700000|2020-11-05 10:55:00|1918.82|1918.02|1918.67|1917.87|1919.25|1918.63|1917.95|1917.29|1122
1604574000000|2020-11-05 11:00:00|1918.7|1917.9|1917.34|1916.54|1919.55|1918.89|1917.29|1916.49|995
1604574300000|2020-11-05 11:05:00|1917.37|1916.57|1915.48|1914.68|1918.1|1917.3|1915.12|1914.32|1090
1604574600000|2020-11-05 11:10:00|1915.44|1914.64|1917.29|1916.49|1917.43|1916.78|1915.13|1914.37|1220
1604574900000|2020-11-05 11:15:00|1917.28|1916.48|1918.05|1917.55|1918.79|1918.21|1917|1916.35|969
1604575200000|2020-11-05 11:20:00|1918.06|1917.56|1918.3|1917.5|1918.53|1917.82|1917.36|1916.56|910
1604575500000|2020-11-05 11:25:00|1918.25|1917.45|1917.39|1916.89|1918.3|1917.5|1916.51|1915.92|990
1604575800000|2020-11-05 11:30:00|1917.36|1916.86|1918.69|1917.89|1919.19|1918.56|1917.29|1916.79|1066
1604576100000|2020-11-05 11:35:00|1918.7|1917.9|1918.35|1917.55|1919.6|1919.01|1918.02|1917.32|930
1604576400000|2020-11-05 11:40:00|1918.33|1917.53|1919.41|1918.61|1919.88|1919.24|1918.28|1917.48|1005
1604576700000|2020-11-05 11:45:00|1919.37|1918.57|1920.08|1919.58|1921.29|1920.49|1918.77|1917.97|1092
1604577000000|2020-11-05 11:50:00|1920.2|1919.7|1920.07|1919.27|1920.51|1919.9|1919.58|1918.78|953
1604577300000|2020-11-05 11:55:00|1920.09|1919.29|1919.71|1918.91|1920.92|1920.28|1919.48|1918.75|1000
1604577600000|2020-11-05 12:00:00|1919.74|1918.94|1918|1917.2|1919.99|1919.36|1917.2|1916.6|1328
1604577900000|2020-11-05 12:05:00|1918.01|1917.21|1918.53|1917.73|1919.52|1918.85|1917.9|1917.21|1076
1604578200000|2020-11-05 12:10:00|1918.52|1917.72|1918.32|1917.52|1919.32|1918.52|1918.16|1917.36|890
1604578500000|2020-11-05 12:15:00|1918.37|1917.57|1920.52|1919.72|1920.87|1920.28|1917.84|1917.11|1150
1604578800000|2020-11-05 12:20:00|1920.48|1919.68|1920.51|1919.71|1921.6|1921.1|1920.09|1919.29|1379
1604579100000|2020-11-05 12:25:00|1920.49|1919.69|1920.71|1919.91|1920.8|1920.07|1918.76|1918.13|1178
1604579400000|2020-11-05 12:30:00|1920.73|1919.93|1924.8|1924|1924.94|1924.14|1920.24|1919.44|1507
1604579700000|2020-11-05 12:35:00|1924.81|1924.01|1924.11|1923.31|1925.82|1925.16|1923.86|1923.11|1449
1604580000000|2020-11-05 12:40:00|1924.09|1923.29|1927.12|1926.32|1927.2|1926.7|1923.97|1923.17|1522
1604580300000|2020-11-05 12:45:00|1927.14|1926.34|1926.81|1926.31|1927.72|1926.92|1925.4|1924.6|1311
1604580600000|2020-11-05 12:50:00|1926.8|1926.3|1927.73|1926.93|1928.44|1927.71|1926.62|1926.01|1330
1604580900000|2020-11-05 12:55:00|1927.72|1926.92|1927.83|1927.03|1929|1928.2|1927.07|1926.4|1430
1604581200000|2020-11-05 13:00:00|1927.82|1927.02|1927.57|1927.07|1929.25|1928.45|1926.66|1925.86|1573
1604581500000|2020-11-05 13:05:00|1927.56|1927.06|1928.74|1927.94|1928.99|1928.19|1926.94|1926.14|1445
1604581800000|2020-11-05 13:10:00|1928.72|1927.92|1927.6|1927.1|1929.74|1928.97|1927.53|1926.83|1559
1604582100000|2020-11-05 13:15:00|1927.57|1927.07|1926.65|1926.15|1928.95|1928.15|1926.61|1926.03|1534
1604582400000|2020-11-05 13:20:00|1926.8|1926|1930.14|1929.64|1930.42|1929.79|1926.66|1926|1650
1604582700000|2020-11-05 13:25:00|1930.16|1929.66|1928.36|1927.56|1930.56|1929.88|1928.25|1927.45|1346
1604583000000|2020-11-05 13:30:00|1928.37|1927.57|1929.34|1928.54|1930.4|1929.77|1927.48|1926.68|1565
1604583300000|2020-11-05 13:35:00|1929.31|1928.51|1928.36|1927.56|1930.4|1929.74|1928.1|1927.3|1508
1604583600000|2020-11-05 13:40:00|1928.32|1927.52|1930.66|1930.16|1930.68|1930.16|1928.32|1927.52|1547
1604583900000|2020-11-05 13:45:00|1930.76|1929.96|1930.71|1930.21|1932.1|1931.3|1930.15|1929.52|1531
1604584200000|2020-11-05 13:50:00|1930.7|1930.2|1933.05|1932.25|1933.36|1932.56|1930.46|1929.84|1405
1604584500000|2020-11-05 13:55:00|1933.13|1932.33|1932.1|1931.3|1933.3|1932.59|1931.65|1930.99|1286
1604584800000|2020-11-05 14:00:00|1932.09|1931.29|1931.68|1930.88|1933.13|1932.36|1931.47|1930.78|1311
1604585100000|2020-11-05 14:05:00|1931.67|1930.87|1928.66|1927.86|1932.13|1931.41|1928.4|1927.62|1543
1604585400000|2020-11-05 14:10:00|1928.65|1927.85|1928.89|1928.39|1929.34|1928.71|1927.62|1926.91|1244
1604585700000|2020-11-05 14:15:00|1928.88|1928.38|1928.34|1927.54|1930.28|1929.66|1928.13|1927.33|1293
1604586000000|2020-11-05 14:20:00|1928.3|1927.5|1927.7|1926.9|1928.83|1928.19|1927.27|1926.65|1410
1604586300000|2020-11-05 14:25:00|1927.71|1926.91|1928.88|1928.08|1930.07|1929.39|1927.7|1926.9|925
1604586600000|2020-11-05 14:30:00|1928.95|1928.15|1929.28|1928.48|1930.52|1929.72|1928.59|1927.98|1065
1604586900000|2020-11-05 14:35:00|1929.14|1928.64|1931.19|1930.39|1932.41|1931.61|1928.96|1928.43|1093
1604587200000|2020-11-05 14:40:00|1931.13|1930.33|1932.83|1932.03|1933.22|1932.42|1931.13|1930.33|1613
1604587500000|2020-11-05 14:45:00|1932.84|1932.04|1931.18|1930.68|1933.47|1932.81|1931.03|1930.44|1605
1604587800000|2020-11-05 14:50:00|1931.1|1930.6|1933.37|1932.57|1933.7|1933.04|1931.1|1930.6|1536
1604588100000|2020-11-05 14:55:00|1933.43|1932.63|1932.97|1932.17|1934.55|1933.75|1932.77|1932.07|1496
1604588400000|2020-11-05 15:00:00|1932.99|1932.19|1937.6|1936.8|1937.94|1937.14|1932.98|1932.19|1930
1604588700000|2020-11-05 15:05:00|1937.63|1936.83|1939.41|1938.61|1939.52|1939.02|1937.47|1936.67|1717
1604589000000|2020-11-05 15:10:00|1939.4|1938.6|1942.35|1941.85|1942.78|1942.24|1938.55|1937.75|1821
1604589300000|2020-11-05 15:15:00|1942.53|1941.73|1946.32|1945.52|1946.37|1945.62|1941.27|1940.47|1840
1604589600000|2020-11-05 15:20:00|1946.33|1945.53|1948.28|1947.48|1948.64|1947.84|1945.9|1945.29|1846
1604589900000|2020-11-05 15:25:00|1948.29|1947.49|1943.47|1942.67|1948.68|1948.04|1943.27|1942.58|1876
1604590200000|2020-11-05 15:30:00|1943.34|1942.54|1945.54|1944.74|1945.8|1945|1941.77|1940.97|1697
1604590500000|2020-11-05 15:35:00|1945.53|1944.73|1943.16|1942.36|1946.12|1945.32|1942.44|1941.64|1691
1604590800000|2020-11-05 15:40:00|1943.05|1942.55|1944.45|1943.95|1944.78|1944.1|1942.49|1941.99|1593
1604591100000|2020-11-05 15:45:00|1944.57|1943.77|1944.86|1944.36|1945.43|1944.75|1943.46|1942.66|1632
1604591400000|2020-11-05 15:50:00|1945.04|1944.24|1944.15|1943.65|1945.61|1944.98|1943.92|1943.38|1597
1604591700000|2020-11-05 15:55:00|1944.12|1943.62|1945.81|1945.31|1946.31|1945.7|1943.78|1943.12|1514
1604592000000|2020-11-05 16:00:00|1945.84|1945.34|1947.3|1946.8|1947.75|1947.25|1944.83|1944.16|1489
1604592300000|2020-11-05 16:05:00|1947.45|1946.65|1948.43|1947.63|1949.55|1948.94|1946.87|1946.29|1567
1604592600000|2020-11-05 16:10:00|1948.4|1947.6|1949.43|1948.63|1949.97|1949.33|1947.6|1947.1|1306
1604592900000|2020-11-05 16:15:00|1949.41|1948.61|1952.82|1952.32|1953.02|1952.52|1948.77|1948.27|1636
1604593200000|2020-11-05 16:20:00|1952.81|1952.31|1950.66|1950.16|1953.16|1952.59|1950.05|1949.44|1491
1604593500000|2020-11-05 16:25:00|1950.61|1950.11|1946.37|1945.87|1951.98|1951.34|1946.02|1945.34|1552
1604593800000|2020-11-05 16:30:00|1946.35|1945.85|1944.39|1943.89|1947.03|1946.46|1943.72|1943.22|1495
1604594100000|2020-11-05 16:35:00|1944.41|1943.91|1945.7|1945.2|1945.95|1945.41|1943.98|1943.48|1374
1604594400000|2020-11-05 16:40:00|1945.71|1945.21|1947.69|1947.19|1948.08|1947.42|1945.68|1945.17|1215
1604594700000|2020-11-05 16:45:00|1947.86|1947.06|1949.31|1948.81|1949.47|1948.83|1947.67|1947.02|1254
1604595000000|2020-11-05 16:50:00|1949.32|1948.82|1948.28|1947.78|1949.57|1948.93|1948.09|1947.53|1221
1604595300000|2020-11-05 16:55:00|1948.29|1947.79|1946.8|1946.3|1948.67|1948.15|1946.26|1945.7|1304
1604595600000|2020-11-05 17:00:00|1946.79|1946.29|1944.76|1944.26|1947.04|1946.54|1943.66|1943.16|1354
1604595900000|2020-11-05 17:05:00|1944.72|1944.22|1946.92|1946.42|1947.16|1946.53|1944.53|1943.85|1223
1604596200000|2020-11-05 17:10:00|1946.91|1946.41|1947.11|1946.61|1947.65|1947|1946.15|1945.54|1114
1604596500000|2020-11-05 17:15:00|1947.14|1946.64|1948.11|1947.61|1949.04|1948.54|1946.93|1946.43|1086
1604596800000|2020-11-05 17:20:00|1948.16|1947.66|1946.95|1946.15|1948.56|1948.02|1946.62|1945.96|1080
1604597100000|2020-11-05 17:25:00|1946.94|1946.14|1943.56|1943.06|1946.94|1946.25|1942.78|1942.14|1270
1604597400000|2020-11-05 17:30:00|1943.54|1943.04|1945.34|1944.84|1945.5|1944.91|1943.44|1942.92|1183
1604597700000|2020-11-05 17:35:00|1945.32|1944.82|1947.17|1946.67|1947.93|1947.43|1945.32|1944.7|1010
1604598000000|2020-11-05 17:40:00|1947.16|1946.66|1947.89|1947.39|1948.33|1947.72|1946.66|1946.04|1032
1604598300000|2020-11-05 17:45:00|1947.97|1947.47|1947.97|1947.47|1948.34|1947.73|1947.43|1946.8|982
1604598600000|2020-11-05 17:50:00|1947.96|1947.46|1947.79|1947.29|1948.47|1947.83|1947.37|1946.8|963
1604598900000|2020-11-05 17:55:00|1947.84|1947.34|1947.93|1947.43|1948.69|1948.05|1947.6|1947.08|930
1604599200000|2020-11-05 18:00:00|1948.1|1947.6|1948.27|1947.77|1948.78|1948.23|1947.57|1947.07|1037
1604599500000|2020-11-05 18:05:00|1948.29|1947.79|1946.72|1946.22|1948.76|1948.23|1946.5|1945.93|1081
1604599800000|2020-11-05 18:10:00|1946.73|1946.23|1947.05|1946.55|1947.63|1947.04|1946.73|1946.18|973
1604600100000|2020-11-05 18:15:00|1947.03|1946.53|1947.69|1947.19|1947.82|1947.24|1945.44|1944.87|940
1604600400000|2020-11-05 18:20:00|1947.71|1947.21|1947.63|1947.13|1948.41|1947.91|1946.92|1946.42|1083
1604600700000|2020-11-05 18:25:00|1947.62|1947.12|1945.88|1945.38|1948.16|1947.66|1945.47|1944.89|1212
1604601000000|2020-11-05 18:30:00|1945.63|1945.13|1946.16|1945.66|1946.79|1946.25|1945.21|1944.71|857
1604601300000|2020-11-05 18:35:00|1946.15|1945.65|1947.27|1946.77|1948.1|1947.48|1946.04|1945.41|783
1604601600000|2020-11-05 18:40:00|1947.34|1946.84|1947.7|1947.2|1948.33|1947.72|1947.24|1946.59|825
1604601900000|2020-11-05 18:45:00|1947.68|1947.18|1947.41|1946.91|1948.36|1947.74|1947.2|1946.6|763
1604602200000|2020-11-05 18:50:00|1947.42|1946.92|1948.24|1947.74|1948.68|1948.05|1947.42|1946.92|778
1604602500000|2020-11-05 18:55:00|1948.23|1947.73|1947.3|1946.5|1948.95|1948.29|1947.03|1946.23|794
1604602800000|2020-11-05 19:00:00|1947.21|1946.41|1948.97|1948.17|1949.67|1948.96|1946.45|1945.65|1377
1604603100000|2020-11-05 19:05:00|1949.05|1948.25|1946.95|1946.45|1949.1|1948.3|1946.23|1945.5|1254
1604603400000|2020-11-05 19:10:00|1946.93|1946.43|1946.64|1945.84|1947.24|1946.58|1946.2|1945.61|1101
1604603700000|2020-11-05 19:15:00|1946.65|1945.85|1946.89|1946.39|1947.03|1946.47|1945.71|1944.91|1026
1604604000000|2020-11-05 19:20:00|1946.91|1946.41|1947.99|1947.19|1948.75|1948.05|1946.67|1946.01|1166
1604604300000|2020-11-05 19:25:00|1948|1947.2|1948.38|1947.88|1948.86|1948.26|1947.83|1947.12|952
1604604600000|2020-11-05 19:30:00|1948.51|1948.01|1949.19|1948.39|1949.2|1948.55|1948.32|1947.61|914
1604604900000|2020-11-05 19:35:00|1949.34|1948.54|1949.59|1949.09|1950.79|1949.99|1947.77|1947.24|1270
1604605200000|2020-11-05 19:40:00|1949.58|1949.08|1952.73|1952.23|1952.91|1952.32|1949.21|1948.56|1388
1604605500000|2020-11-05 19:45:00|1952.74|1952.24|1949.47|1948.97|1953|1952.24|1949.47|1948.97|1297
1604605800000|2020-11-05 19:50:00|1949.5|1949|1949.93|1949.13|1950.89|1950.2|1947.8|1947.16|1273
1604606100000|2020-11-05 19:55:00|1949.89|1949.09|1950.04|1949.54|1951.02|1950.35|1948.97|1948.17|1306
1604606400000|2020-11-05 20:00:00|1950.06|1949.56|1952.03|1951.23|1952.09|1951.47|1949.59|1949.09|1293
1604606700000|2020-11-05 20:05:00|1952.02|1951.22|1950.9|1950.4|1952.59|1951.92|1950.67|1949.87|1211
1604607000000|2020-11-05 20:10:00|1950.91|1950.41|1948.99|1948.19|1951.6|1951.1|1948.95|1948.15|1176
1604607300000|2020-11-05 20:15:00|1949|1948.2|1950.19|1949.39|1950.57|1949.88|1949|1948.2|967
1604607600000|2020-11-05 20:20:00|1950.18|1949.38|1951.22|1950.42|1951.26|1950.7|1949.88|1949.25|935
1604607900000|2020-11-05 20:25:00|1951.25|1950.45|1950.34|1949.84|1951.63|1951.01|1950.17|1949.52|818
1604608200000|2020-11-05 20:30:00|1950.49|1949.69|1948.91|1948.11|1950.75|1950.25|1948.26|1947.61|1103
1604608500000|2020-11-05 20:35:00|1948.9|1948.1|1949.53|1949.03|1949.9|1949.25|1948.33|1947.78|1039
1604608800000|2020-11-05 20:40:00|1949.62|1949.12|1950.89|1950.39|1951.81|1951.15|1949.26|1948.7|1200
1604609100000|2020-11-05 20:45:00|1951.09|1950.29|1951.56|1950.76|1952.17|1951.49|1950.71|1950.09|1235
1604609400000|2020-11-05 20:50:00|1951.59|1950.79|1950.75|1950.25|1952.3|1951.61|1950.56|1949.88|1148
1604609700000|2020-11-05 20:55:00|1950.76|1950.26|1949.34|1948.54|1951.11|1950.48|1948.92|1948.4|1193
1604613600000|2020-11-05 22:00:00|1950.96|1948.2|1951.18|1948.19|1951.18|1948.2|1950.96|1948.19|2
1604617200000|2020-11-05 23:00:00|1949.21|1948.41|1946.87|1946.07|1952.29|1948.43|1946.55|1944.61|729
1604617500000|2020-11-05 23:05:00|1946.88|1946.08|1947.9|1947.1|1948.48|1947.68|1946.88|1946.08|503
1604617800000|2020-11-05 23:10:00|1947.89|1947.09|1947.56|1946.76|1948.6|1947.8|1947.16|1946.36|472
1604618100000|2020-11-05 23:15:00|1947.6|1946.8|1946.33|1945.53|1947.69|1946.89|1945.69|1944.89|472
1604618400000|2020-11-05 23:20:00|1946.31|1945.51|1947.18|1946.38|1947.37|1946.57|1946.21|1945.41|423
1604618700000|2020-11-05 23:25:00|1947.19|1946.39|1945.66|1944.86|1947.25|1946.45|1945.48|1944.84|429
1604619000000|2020-11-05 23:30:00|1945.65|1944.85|1945.81|1945.01|1946.37|1945.57|1945.22|1944.59|384
1604619300000|2020-11-05 23:35:00|1945.83|1945.03|1946.2|1945.4|1946.25|1945.64|1945.05|1944.38|392
1604619600000|2020-11-05 23:40:00|1946.22|1945.42|1947.47|1946.67|1947.83|1947.21|1946.21|1945.41|812
1604619900000|2020-11-05 23:45:00|1947.48|1946.68|1947.56|1946.76|1947.73|1946.93|1944.82|1944.02|888
1604620200000|2020-11-05 23:50:00|1947.34|1946.54|1945.7|1945.2|1949.88|1949.08|1945.02|1944.22|1254
1604620500000|2020-11-05 23:55:00|1945.68|1945.18|1946.61|1945.81|1946.7|1946.05|1944.72|1943.92|752
1604620800000|2020-11-06 00:00:00|1946.67|1945.87|1947.29|1946.49|1947.85|1947.05|1944.74|1943.94|864
1604621100000|2020-11-06 00:05:00|1947.21|1946.41|1945.93|1945.43|1947.22|1946.47|1945.19|1944.58|787
1604621400000|2020-11-06 00:10:00|1946.08|1945.28|1946.74|1945.94|1947.54|1946.85|1945.46|1944.83|718
1604621700000|2020-11-06 00:15:00|1946.73|1945.93|1946.5|1945.7|1946.94|1946.31|1945.87|1945.23|651
1604622000000|2020-11-06 00:20:00|1946.52|1945.72|1947.35|1946.55|1947.44|1946.81|1946.28|1945.69|649
1604622300000|2020-11-06 00:25:00|1947.33|1946.53|1944.5|1943.7|1947.37|1946.57|1943.67|1943.07|904
1604622600000|2020-11-06 00:30:00|1944.49|1943.69|1944.66|1943.86|1944.91|1944.27|1943.78|1942.98|692
1604622900000|2020-11-06 00:35:00|1944.67|1943.87|1943.97|1943.17|1945.43|1944.82|1943.96|1943.16|558
1604623200000|2020-11-06 00:40:00|1943.99|1943.19|1944.12|1943.62|1944.44|1943.64|1943.33|1942.53|714
1604623500000|2020-11-06 00:45:00|1944.11|1943.61|1944.01|1943.51|1944.29|1943.64|1943.41|1942.66|596
1604623800000|2020-11-06 00:50:00|1943.98|1943.48|1943.86|1943.06|1944.56|1943.84|1942.87|1942.07|593
1604624100000|2020-11-06 00:55:00|1943.87|1943.07|1942.84|1942.04|1943.97|1943.35|1942.68|1941.88|871
1604624400000|2020-11-06 01:00:00|1942.83|1942.03|1941.03|1940.23|1944.11|1943.47|1940.5|1939.7|1381
1604624700000|2020-11-06 01:05:00|1940.96|1940.16|1941.07|1940.27|1942.71|1942.06|1940.7|1940.14|1037
1604625000000|2020-11-06 01:10:00|1941.08|1940.28|1940.47|1939.97|1941.24|1940.44|1939.05|1938.47|1320
1604625300000|2020-11-06 01:15:00|1940.46|1939.96|1940.01|1939.21|1941.05|1940.55|1939.52|1938.91|1063
1604625600000|2020-11-06 01:20:00|1940|1939.2|1940.78|1940.28|1940.93|1940.3|1939.54|1938.91|934
1604625900000|2020-11-06 01:25:00|1940.8|1940.3|1943.02|1942.52|1943.17|1942.52|1940.46|1939.86|959
1604626200000|2020-11-06 01:30:00|1943.01|1942.51|1940.35|1939.55|1943.24|1942.53|1939.76|1939.13|1009
1604626500000|2020-11-06 01:35:00|1940.27|1939.47|1939.75|1938.95|1940.4|1939.72|1938.88|1938.22|1006
1604626800000|2020-11-06 01:40:00|1939.76|1938.96|1941.11|1940.61|1941.57|1940.93|1939.43|1938.71|749
1604627100000|2020-11-06 01:45:00|1941.12|1940.62|1940.73|1940.23|1942.08|1941.39|1940.71|1939.97|641
1604627400000|2020-11-06 01:50:00|1940.77|1940.27|1941.99|1941.49|1942.43|1941.81|1940.74|1939.96|853
1604627700000|2020-11-06 01:55:00|1942|1941.5|1944.52|1944.02|1945.44|1944.87|1942|1941.37|1178
1604628000000|2020-11-06 02:00:00|1944.54|1944.04|1942.72|1942.22|1944.74|1944.14|1942.39|1941.89|1195
1604628300000|2020-11-06 02:05:00|1942.71|1942.21|1944.04|1943.54|1944.68|1944.12|1942.71|1942.21|963
1604628600000|2020-11-06 02:10:00|1944.01|1943.51|1944.01|1943.51|1944.96|1944.37|1943.9|1943.4|919
1604628900000|2020-11-06 02:15:00|1944.04|1943.54|1945.66|1945.16|1946.24|1945.61|1943.69|1943.09|1066
1604629200000|2020-11-06 02:20:00|1945.78|1944.98|1943.98|1943.18|1945.78|1945.1|1943.81|1943.16|926
1604629500000|2020-11-06 02:25:00|1943.95|1943.15|1943.54|1942.74|1944.39|1943.74|1943.2|1942.58|874
1604629800000|2020-11-06 02:30:00|1943.55|1942.75|1943.12|1942.32|1943.55|1942.75|1942.21|1941.55|914
1604630100000|2020-11-06 02:35:00|1943.08|1942.28|1944.04|1943.24|1944.8|1944.18|1942.2|1941.58|1069
1604630400000|2020-11-06 02:40:00|1944.03|1943.23|1943.1|1942.3|1944.46|1943.75|1942.74|1942.08|846
1604630700000|2020-11-06 02:45:00|1943.05|1942.25|1943.42|1942.92|1943.69|1943.03|1942.06|1941.45|888
1604631000000|2020-11-06 02:50:00|1943.58|1942.78|1942.82|1942.32|1944.54|1944.02|1942.76|1942.11|1223
1604631300000|2020-11-06 02:55:00|1943.04|1942.24|1942.86|1942.36|1943.96|1943.33|1942.56|1941.94|932
1604631600000|2020-11-06 03:00:00|1942.87|1942.37|1942.42|1941.62|1943.23|1942.63|1942.11|1941.46|941
1604631900000|2020-11-06 03:05:00|1942.2|1941.7|1942.08|1941.58|1942.55|1941.93|1941.6|1941.05|737
1604632200000|2020-11-06 03:10:00|1942.12|1941.62|1941.16|1940.66|1942.81|1942.25|1941.07|1940.45|712
1604632500000|2020-11-06 03:15:00|1941.15|1940.65|1941.21|1940.71|1942.04|1941.44|1940.3|1939.78|961
1604632800000|2020-11-06 03:20:00|1941.2|1940.7|1941.84|1941.04|1942.09|1941.29|1941.09|1940.45|889
1604633100000|2020-11-06 03:25:00|1941.83|1941.03|1940.51|1939.71|1941.83|1941.15|1940.05|1939.28|906
1604633400000|2020-11-06 03:30:00|1940.5|1939.7|1938.48|1937.68|1941.01|1940.34|1937.82|1937.15|1016
1604633700000|2020-11-06 03:35:00|1938.51|1937.71|1939.33|1938.83|1939.5|1938.93|1938.29|1937.62|741
1604634000000|2020-11-06 03:40:00|1939.34|1938.84|1939.29|1938.49|1939.97|1939.33|1939.05|1938.48|565
1604634300000|2020-11-06 03:45:00|1939.3|1938.5|1939.98|1939.18|1940.03|1939.39|1939.15|1938.46|550
1604634600000|2020-11-06 03:50:00|1939.96|1939.16|1938.86|1938.06|1940.09|1939.49|1938.25|1937.65|729
1604634900000|2020-11-06 03:55:00|1938.85|1938.05|1938.34|1937.54|1938.93|1938.27|1937.88|1937.28|708
1604635200000|2020-11-06 04:00:00|1938.37|1937.57|1936.16|1935.36|1938.63|1937.97|1935.99|1935.34|840
1604635500000|2020-11-06 04:05:00|1936.17|1935.37|1937.27|1936.47|1937.45|1936.81|1935.96|1935.32|681
1604635800000|2020-11-06 04:10:00|1937.28|1936.48|1937.67|1937.17|1937.88|1937.25|1937.13|1936.48|539
1604636100000|2020-11-06 04:15:00|1937.68|1937.18|1938.87|1938.37|1938.94|1938.37|1937.63|1937.03|671
1604636400000|2020-11-06 04:20:00|1938.8|1938.3|1939|1938.5|1939.26|1938.58|1938.35|1937.63|451
1604636700000|2020-11-06 04:25:00|1939.17|1938.37|1939.72|1938.92|1939.73|1939.11|1938.83|1938.11|446
1604637000000|2020-11-06 04:30:00|1939.71|1938.91|1939.34|1938.54|1939.75|1939.11|1938.79|1938.14|573
1604637300000|2020-11-06 04:35:00|1939.35|1938.55|1938.78|1937.98|1939.66|1939.01|1938.26|1937.6|451
1604637600000|2020-11-06 04:40:00|1938.8|1938|1939.31|1938.81|1939.62|1938.92|1938.69|1937.96|629
1604637900000|2020-11-06 04:45:00|1939.29|1938.79|1938.38|1937.58|1939.57|1938.97|1938.05|1937.51|574
1604638200000|2020-11-06 04:50:00|1938.37|1937.57|1937.14|1936.64|1938.37|1937.67|1936.61|1935.98|930
1604638500000|2020-11-06 04:55:00|1937.12|1936.62|1937.23|1936.73|1937.75|1937.13|1936.99|1936.42|689
1604638800000|2020-11-06 05:00:00|1937.24|1936.74|1938.27|1937.77|1938.48|1937.93|1936.61|1936.04|675
1604639100000|2020-11-06 05:05:00|1938.28|1937.78|1938.93|1938.13|1938.93|1938.3|1938.24|1937.59|435
1604639400000|2020-11-06 05:10:00|1938.92|1938.12|1940.55|1939.75|1940.55|1939.92|1938.79|1938.12|740
1604639700000|2020-11-06 05:15:00|1940.53|1939.73|1941.37|1940.57|1941.37|1940.77|1940.2|1939.56|773
1604640000000|2020-11-06 05:20:00|1941.34|1940.54|1941.47|1940.97|1941.55|1940.97|1940.65|1940.14|606
1604640300000|2020-11-06 05:25:00|1941.62|1940.82|1941.44|1940.94|1942.54|1942.04|1941.33|1940.62|668
1604640600000|2020-11-06 05:30:00|1941.42|1940.92|1940.46|1939.96|1942.19|1941.57|1939.99|1939.34|798
1604640900000|2020-11-06 05:35:00|1940.61|1939.81|1939.93|1939.13|1940.76|1940.1|1939.76|1939.09|614
1604641200000|2020-11-06 05:40:00|1939.78|1939.28|1939.88|1939.08|1940.54|1939.88|1939.47|1938.81|660
1604641500000|2020-11-06 05:45:00|1939.86|1939.06|1938.13|1937.63|1939.86|1939.19|1937.72|1937.07|915
1604641800000|2020-11-06 05:50:00|1938.12|1937.62|1938.13|1937.63|1938.67|1938.12|1937.54|1936.94|1078
1604642100000|2020-11-06 05:55:00|1938.14|1937.64|1939.33|1938.83|1939.99|1939.42|1938.1|1937.6|910
1604642400000|2020-11-06 06:00:00|1939.3|1938.8|1940.19|1939.39|1940.39|1939.73|1939|1938.38|715
1604642700000|2020-11-06 06:05:00|1940.17|1939.37|1939.4|1938.6|1940.72|1940.1|1939.4|1938.6|567
1604643000000|2020-11-06 06:10:00|1939.38|1938.58|1940.13|1939.33|1940.72|1939.92|1938.93|1938.27|638
1604643300000|2020-11-06 06:15:00|1940.01|1939.51|1939.38|1938.58|1940.47|1939.8|1939.1|1938.46|645
1604643600000|2020-11-06 06:20:00|1939.39|1938.59|1938.56|1938.06|1939.55|1938.89|1938.3|1937.56|710
1604643900000|2020-11-06 06:25:00|1938.57|1938.07|1937.81|1937.01|1939.44|1938.79|1937.21|1936.54|811
1604644200000|2020-11-06 06:30:00|1937.72|1937.22|1940.37|1939.87|1940.83|1940.03|1937.58|1936.97|768
1604644500000|2020-11-06 06:35:00|1940.51|1939.71|1940.36|1939.56|1940.86|1940.19|1939.67|1938.87|697
1604644800000|2020-11-06 06:40:00|1940.33|1939.53|1941.5|1940.7|1941.99|1941.19|1940.32|1939.52|736
1604645100000|2020-11-06 06:45:00|1941.49|1940.69|1940.45|1939.65|1941.68|1940.98|1940.3|1939.5|608
1604645400000|2020-11-06 06:50:00|1940.46|1939.66|1941.17|1940.67|1941.26|1940.67|1940.36|1939.66|548
1604645700000|2020-11-06 06:55:00|1941.12|1940.62|1941.37|1940.87|1941.9|1941.1|1940.64|1940|551
1604646000000|2020-11-06 07:00:00|1941.36|1940.86|1941.77|1940.97|1942.49|1941.69|1940.23|1939.43|917
1604646300000|2020-11-06 07:05:00|1941.72|1940.92|1940.27|1939.77|1942.74|1942.16|1940.06|1939.43|1227
1604646600000|2020-11-06 07:10:00|1940.23|1939.73|1939.97|1939.47|1941.49|1940.86|1939.55|1939.04|787
1604646900000|2020-11-06 07:15:00|1939.98|1939.48|1940.57|1939.77|1940.65|1940|1939.6|1939.04|722
1604647200000|2020-11-06 07:20:00|1940.42|1939.92|1941.73|1940.93|1942.41|1941.82|1940.28|1939.78|931
1604647500000|2020-11-06 07:25:00|1941.75|1940.95|1942.95|1942.15|1943.43|1942.77|1941.59|1940.94|873
1604647800000|2020-11-06 07:30:00|1942.96|1942.16|1945.85|1945.05|1946.85|1946.05|1942.8|1942.07|1114
1604648100000|2020-11-06 07:35:00|1945.84|1945.04|1946.24|1945.44|1946.54|1945.91|1945.29|1944.68|1000
1604648400000|2020-11-06 07:40:00|1946.21|1945.41|1945.92|1945.12|1946.6|1945.8|1944.82|1944.12|912
1604648700000|2020-11-06 07:45:00|1945.94|1945.14|1948.19|1947.69|1948.58|1947.94|1945.68|1944.88|934
1604649000000|2020-11-06 07:50:00|1948.2|1947.7|1947.18|1946.38|1948.46|1947.75|1946.86|1946.21|861
1604649300000|2020-11-06 07:55:00|1947.19|1946.39|1948.23|1947.43|1948.3|1947.64|1947.13|1946.39|794
1604649600000|2020-11-06 08:00:00|1948.24|1947.44|1950.71|1949.91|1950.72|1950.14|1947.92|1947.12|914
1604649900000|2020-11-06 08:05:00|1950.61|1950.11|1950.73|1950.23|1950.9|1950.32|1948.88|1948.21|881
1604650200000|2020-11-06 08:10:00|1950.68|1950.18|1948.79|1947.99|1951.17|1950.55|1948.72|1947.99|875
1604650500000|2020-11-06 08:15:00|1948.77|1947.97|1948.87|1948.07|1950.03|1949.46|1947.75|1947.08|1043
1604650800000|2020-11-06 08:20:00|1948.86|1948.06|1947.22|1946.42|1950.24|1949.63|1947.05|1946.41|1127
1604651100000|2020-11-06 08:25:00|1947.21|1946.41|1947.56|1946.76|1947.99|1947.27|1946.43|1945.79|1162
1604651400000|2020-11-06 08:30:00|1947.59|1946.79|1949.09|1948.29|1949.24|1948.6|1946.62|1946.1|1000
1604651700000|2020-11-06 08:35:00|1949.1|1948.3|1949.56|1948.76|1950.22|1949.57|1948.8|1948.17|964
1604652000000|2020-11-06 08:40:00|1949.54|1948.74|1948.68|1947.88|1950.01|1949.3|1948.07|1947.42|994
1604652300000|2020-11-06 08:45:00|1948.66|1947.86|1948.43|1947.63|1949.04|1948.33|1947.7|1947|804
1604652600000|2020-11-06 08:50:00|1948.45|1947.65|1947.04|1946.24|1949.26|1948.62|1946.93|1946.13|931
1604652900000|2020-11-06 08:55:00|1947.07|1946.27|1946.04|1945.24|1947.49|1946.69|1945.46|1944.79|1029
1604653200000|2020-11-06 09:00:00|1945.91|1945.11|1946.52|1945.72|1947.12|1946.49|1944.99|1944.2|1099
1604653500000|2020-11-06 09:05:00|1946.51|1945.71|1945.66|1945.16|1946.92|1946.12|1944.25|1943.68|1269
1604653800000|2020-11-06 09:10:00|1945.6|1945.1|1945.57|1945.07|1945.84|1945.3|1944.45|1943.78|1135
1604654100000|2020-11-06 09:15:00|1945.58|1945.08|1945.5|1945|1946.56|1946.06|1944.85|1944.35|924
1604654400000|2020-11-06 09:20:00|1945.49|1944.99|1947.14|1946.64|1947.18|1946.64|1945.4|1944.73|822
1604654700000|2020-11-06 09:25:00|1947.29|1946.49|1947.31|1946.81|1948.58|1947.98|1946.93|1946.26|968
1604655000000|2020-11-06 09:30:00|1947.46|1946.66|1948.35|1947.55|1948.78|1948.2|1946.96|1946.43|873
1604655300000|2020-11-06 09:35:00|1948.36|1947.56|1948.68|1948.18|1949.56|1948.89|1947.31|1946.79|940
1604655600000|2020-11-06 09:40:00|1948.85|1948.05|1948.91|1948.11|1949.02|1948.37|1947.55|1946.98|889
1604655900000|2020-11-06 09:45:00|1948.9|1948.1|1948.29|1947.79|1948.99|1948.41|1947.93|1947.26|713
1604656200000|2020-11-06 09:50:00|1948.44|1947.64|1947.07|1946.27|1948.73|1948.02|1946.27|1945.56|810
1604656500000|2020-11-06 09:55:00|1946.93|1946.43|1948.63|1948.13|1948.88|1948.22|1946.04|1945.44|998
1604656800000|2020-11-06 10:00:00|1948.66|1948.16|1948.06|1947.26|1948.91|1948.21|1946.89|1946.36|984
1604657100000|2020-11-06 10:05:00|1947.93|1947.13|1947.93|1947.43|1948.23|1947.6|1946.64|1946.02|866
1604657400000|2020-11-06 10:10:00|1947.92|1947.42|1948.78|1947.98|1949.06|1948.44|1947.78|1947.25|718
1604657700000|2020-11-06 10:15:00|1948.79|1947.99|1948.52|1948.02|1948.8|1948.18|1947.83|1947.19|807
1604658000000|2020-11-06 10:20:00|1948.53|1948.03|1949.41|1948.61|1949.59|1948.94|1948|1947.5|873
1604658300000|2020-11-06 10:25:00|1949.42|1948.62|1950.35|1949.55|1950.35|1949.68|1948.45|1947.75|1005
1604658600000|2020-11-06 10:30:00|1950.36|1949.56|1949.14|1948.64|1950.6|1950.04|1948.13|1947.49|1141
1604658900000|2020-11-06 10:35:00|1949.29|1948.49|1950.07|1949.27|1950.15|1949.55|1948.77|1948.12|913
1604659200000|2020-11-06 10:40:00|1950.09|1949.29|1950.85|1950.35|1952.19|1951.56|1949.73|1949.14|1131
1604659500000|2020-11-06 10:45:00|1950.83|1950.33|1951.08|1950.58|1951.53|1950.89|1949.64|1948.87|968
1604659800000|2020-11-06 10:50:00|1951.07|1950.57|1951.69|1950.89|1952.35|1951.75|1950.35|1949.82|1050
1604660100000|2020-11-06 10:55:00|1951.56|1951.06|1951.74|1950.94|1952.68|1952.08|1951.37|1950.68|818
1604660400000|2020-11-06 11:00:00|1951.73|1950.93|1952.51|1952.01|1952.79|1952.22|1951.1|1950.43|991
1604660700000|2020-11-06 11:05:00|1952.53|1952.03|1953.72|1953.22|1954.13|1953.42|1951.33|1950.76|1136
1604661000000|2020-11-06 11:10:00|1953.87|1953.07|1954.41|1953.61|1955.14|1954.64|1953.01|1952.47|1324
1604661300000|2020-11-06 11:15:00|1954.4|1953.6|1954.5|1953.7|1955.17|1954.52|1953.99|1953.2|955
1604661600000|2020-11-06 11:20:00|1954.48|1953.68|1958.37|1957.57|1958.62|1957.99|1954.28|1953.48|1313
1604661900000|2020-11-06 11:25:00|1958.36|1957.56|1956.58|1955.78|1958.44|1957.64|1955.83|1955.03|1266
1604662200000|2020-11-06 11:30:00|1956.57|1955.77|1956.71|1955.91|1957.35|1956.66|1956.12|1955.51|859
1604662500000|2020-11-06 11:35:00|1956.72|1955.92|1956.62|1956.12|1957.54|1956.89|1956.52|1955.87|852
1604662800000|2020-11-06 11:40:00|1956.63|1956.13|1956.44|1955.94|1956.81|1956.14|1955.2|1954.6|1015
1604663100000|2020-11-06 11:45:00|1956.51|1956.01|1955.21|1954.41|1956.73|1956.09|1955.01|1954.41|780
1604663400000|2020-11-06 11:50:00|1954.82|1954.32|1954.83|1954.33|1956.1|1955.55|1954.34|1953.79|803
1604663700000|2020-11-06 11:55:00|1954.84|1954.34|1955.91|1955.41|1955.98|1955.41|1954.6|1953.95|792
1604664000000|2020-11-06 12:00:00|1955.9|1955.4|1956.5|1956|1957.36|1956.79|1955.54|1955.04|1285
1604664300000|2020-11-06 12:05:00|1956.66|1955.86|1955.4|1954.6|1956.84|1956.22|1954.68|1954.08|1111
1604664600000|2020-11-06 12:10:00|1955.37|1954.57|1954.65|1953.85|1955.38|1954.72|1953.67|1953.09|1042
1604664900000|2020-11-06 12:15:00|1954.46|1953.96|1953.28|1952.48|1954.9|1954.25|1952.62|1951.98|1095
1604665200000|2020-11-06 12:20:00|1953.32|1952.52|1952.2|1951.7|1954.09|1953.44|1952.14|1951.63|772
1604665500000|2020-11-06 12:25:00|1952.21|1951.71|1952.76|1952.26|1952.95|1952.31|1951.04|1950.46|1024
1604665800000|2020-11-06 12:30:00|1952.74|1952.24|1953.57|1953.07|1954.77|1954.06|1952.74|1952.22|1033
1604666100000|2020-11-06 12:35:00|1953.58|1953.08|1950.85|1950.35|1954.79|1954.12|1950.75|1950.16|1141
1604666400000|2020-11-06 12:40:00|1950.81|1950.31|1950.45|1949.95|1951.48|1950.89|1950.35|1949.71|1199
1604666700000|2020-11-06 12:45:00|1950.4|1949.9|1950.2|1949.7|1952.02|1951.51|1949.99|1949.32|1075
1604667000000|2020-11-06 12:50:00|1950.18|1949.68|1949.67|1949.17|1950.59|1949.95|1948.39|1947.75|1246
1604667300000|2020-11-06 12:55:00|1949.63|1949.13|1950.04|1949.24|1951.21|1950.61|1949.63|1948.98|1044
1604667600000|2020-11-06 13:00:00|1949.96|1949.16|1952.37|1951.57|1952.38|1951.73|1949.46|1948.75|1286
1604667900000|2020-11-06 13:05:00|1952.36|1951.56|1953.57|1953.07|1953.89|1953.15|1951.43|1950.78|1116
1604668200000|2020-11-06 13:10:00|1953.59|1953.09|1954.94|1954.14|1955.48|1954.82|1952.83|1952.13|1226
1604668500000|2020-11-06 13:15:00|1954.95|1954.15|1954.87|1954.37|1955.73|1955.14|1954.02|1953.52|1153
1604668800000|2020-11-06 13:20:00|1955.04|1954.54|1956.11|1955.61|1956.36|1955.64|1953.12|1952.53|1430
1604669100000|2020-11-06 13:25:00|1956.31|1955.81|1955.19|1954.39|1956.99|1956.35|1954.91|1954.11|1041
1604669400000|2020-11-06 13:30:00|1955.18|1954.38|1953.73|1952.93|1955.64|1954.84|1950.34|1949.6|1197
1604669700000|2020-11-06 13:35:00|1953.7|1952.9|1958.45|1957.95|1959.85|1959.34|1953.62|1952.82|1450
1604670000000|2020-11-06 13:40:00|1958.46|1957.96|1958.71|1958.21|1959.6|1958.96|1956.38|1955.78|1688
1604670300000|2020-11-06 13:45:00|1958.67|1958.17|1960.49|1959.69|1960.67|1960.07|1957.52|1956.76|1646
1604670600000|2020-11-06 13:50:00|1960.48|1959.68|1959.42|1958.92|1960.79|1960.14|1958.97|1958.38|1666
1604670900000|2020-11-06 13:55:00|1959.37|1958.87|1959.03|1958.53|1960.68|1960.14|1956.7|1956.2|1600
1604671200000|2020-11-06 14:00:00|1959.04|1958.54|1959.21|1958.41|1960.68|1960.07|1958.84|1958.14|1427
1604671500000|2020-11-06 14:05:00|1959.05|1958.55|1958.7|1958.2|1960.23|1959.68|1956.66|1956.16|1377
1604671800000|2020-11-06 14:10:00|1958.85|1958.05|1960.76|1959.96|1960.84|1960.2|1957.54|1956.88|1340
1604672100000|2020-11-06 14:15:00|1960.62|1959.82|1955.62|1955.12|1960.62|1960.03|1954.19|1953.48|1836
1604672400000|2020-11-06 14:20:00|1955.57|1955.07|1954.11|1953.31|1956.89|1956.18|1952|1951.35|1106
1604672700000|2020-11-06 14:25:00|1954.07|1953.27|1953.97|1953.17|1955.37|1954.57|1952.85|1952.05|1070
1604673000000|2020-11-06 14:30:00|1953.94|1953.14|1948.04|1947.24|1955.57|1954.77|1948.04|1947.24|1172
1604673300000|2020-11-06 14:35:00|1948.08|1947.28|1949.15|1948.35|1951.67|1951.02|1948.08|1947.28|1156
1604673600000|2020-11-06 14:40:00|1949.09|1948.29|1947.29|1946.49|1949.09|1948.29|1944.93|1944.33|1153
1604673900000|2020-11-06 14:45:00|1947.25|1946.45|1946.86|1946.06|1950.21|1949.62|1946.86|1946.06|1097
1604674200000|2020-11-06 14:50:00|1946.8|1946|1945.95|1945.45|1948.17|1947.37|1944.47|1943.97|1126
1604674500000|2020-11-06 14:55:00|1946.2|1945.4|1942.33|1941.53|1947.47|1946.93|1941.86|1941.21|1117
1604674800000|2020-11-06 15:00:00|1942.19|1941.39|1945.11|1944.31|1945.41|1944.61|1941.66|1941.06|1117
1604675100000|2020-11-06 15:05:00|1945.1|1944.3|1947.98|1947.18|1948.07|1947.27|1944.14|1943.34|1265
1604675400000|2020-11-06 15:10:00|1947.95|1947.15|1944.04|1943.24|1949.34|1948.54|1943.46|1942.78|1686
1604675700000|2020-11-06 15:15:00|1944.05|1943.25|1943.8|1943|1944.82|1944.11|1941.55|1940.92|1562
1604676000000|2020-11-06 15:20:00|1943.62|1943.12|1943.95|1943.15|1945.17|1944.4|1942.18|1941.38|1555
1604676300000|2020-11-06 15:25:00|1943.93|1943.13|1947|1946.2|1947.69|1946.89|1943.87|1943.07|1450
1604676600000|2020-11-06 15:30:00|1946.99|1946.19|1945.44|1944.64|1946.99|1946.19|1943.5|1942.7|1585
1604676900000|2020-11-06 15:35:00|1945.46|1944.66|1946.95|1946.15|1948.22|1947.64|1945.04|1944.24|1353
1604677200000|2020-11-06 15:40:00|1946.94|1946.14|1947.29|1946.49|1948.17|1947.59|1946.54|1945.74|1262
1604677500000|2020-11-06 15:45:00|1947.27|1946.47|1948.9|1948.4|1949.24|1948.49|1946.31|1945.66|1191
1604677800000|2020-11-06 15:50:00|1948.91|1948.41|1950.4|1949.9|1950.94|1950.27|1947.86|1947.22|1266
1604678100000|2020-11-06 15:55:00|1950.41|1949.91|1948.86|1948.36|1951.05|1950.33|1947.92|1947.27|1412
1604678400000|2020-11-06 16:00:00|1948.84|1948.34|1951.04|1950.54|1951.86|1951.24|1948.67|1948.17|1525
1604678700000|2020-11-06 16:05:00|1951.05|1950.55|1953.11|1952.61|1953.28|1952.68|1951.02|1950.52|1398
1604679000000|2020-11-06 16:10:00|1953.14|1952.64|1951.81|1951.31|1953.67|1953.1|1951.65|1951.12|1377
1604679300000|2020-11-06 16:15:00|1951.83|1951.33|1953.34|1952.84|1954.36|1953.73|1951.26|1950.76|1428
1604679600000|2020-11-06 16:20:00|1953.33|1952.83|1953.63|1952.83|1953.85|1953.26|1952.43|1951.85|1236
1604679900000|2020-11-06 16:25:00|1953.46|1952.96|1952.94|1952.44|1953.75|1953.12|1952.07|1951.32|1251
1604680200000|2020-11-06 16:30:00|1952.95|1952.45|1952.08|1951.58|1953.42|1952.74|1952.07|1951.52|1243
1604680500000|2020-11-06 16:35:00|1952.09|1951.59|1953.4|1952.9|1954.33|1953.7|1951.85|1951.22|1036
1604680800000|2020-11-06 16:40:00|1953.39|1952.89|1952.7|1952.2|1953.85|1953.29|1952.25|1951.64|1052
1604681100000|2020-11-06 16:45:00|1952.73|1952.23|1951.49|1950.69|1953.12|1952.55|1951.01|1950.35|1185
1604681400000|2020-11-06 16:50:00|1951.45|1950.65|1952.09|1951.29|1953.65|1952.94|1950.84|1950.14|1189
1604681700000|2020-11-06 16:55:00|1951.93|1951.43|1952.33|1951.83|1952.72|1952.05|1950.14|1949.6|1277
1604682000000|2020-11-06 17:00:00|1952.48|1951.68|1953.52|1952.72|1954.2|1953.54|1952.11|1951.48|1156
1604682300000|2020-11-06 17:05:00|1953.54|1952.74|1954.2|1953.7|1954.36|1953.72|1953.48|1952.71|1052
1604682600000|2020-11-06 17:10:00|1954.21|1953.71|1953.32|1952.82|1954.87|1954.23|1952.74|1952.12|1154
1604682900000|2020-11-06 17:15:00|1953.23|1952.73|1952.46|1951.96|1953.44|1952.85|1952.13|1951.49|1164
1604683200000|2020-11-06 17:20:00|1952.43|1951.93|1952.67|1952.17|1952.93|1952.27|1951.8|1951.21|933
1604683500000|2020-11-06 17:25:00|1952.66|1952.16|1952.08|1951.28|1953.21|1952.57|1951.52|1950.86|912
1604683800000|2020-11-06 17:30:00|1951.92|1951.42|1952.33|1951.83|1952.96|1952.34|1951.84|1951.23|1061
1604684100000|2020-11-06 17:35:00|1952.32|1951.82|1951.59|1950.79|1952.45|1951.84|1950.76|1950.13|1050
1604684400000|2020-11-06 17:40:00|1951.45|1950.95|1952.51|1951.71|1952.7|1952.11|1951.26|1950.66|920
1604684700000|2020-11-06 17:45:00|1952.47|1951.67|1952.06|1951.56|1952.47|1951.8|1951.13|1950.55|1008
1604685000000|2020-11-06 17:50:00|1952.05|1951.55|1952.66|1952.16|1953.16|1952.53|1951.87|1951.23|887
1604685300000|2020-11-06 17:55:00|1952.79|1951.99|1952.11|1951.31|1952.8|1952.17|1951.42|1950.76|945
1604685600000|2020-11-06 18:00:00|1951.91|1951.41|1952.78|1951.98|1952.85|1952.26|1951.63|1950.95|878
1604685900000|2020-11-06 18:05:00|1952.63|1952.13|1952.73|1952.23|1953.19|1952.64|1952.35|1951.76|861
1604686200000|2020-11-06 18:10:00|1952.75|1952.25|1952.41|1951.91|1953.34|1952.75|1952.27|1951.61|828
1604686500000|2020-11-06 18:15:00|1952.63|1951.83|1952.65|1951.85|1953.07|1952.41|1952.32|1951.72|865
1604686800000|2020-11-06 18:20:00|1952.66|1951.86|1953.5|1953|1953.8|1953.26|1952.16|1951.6|1011
1604687100000|2020-11-06 18:25:00|1953.43|1952.93|1950.88|1950.38|1953.97|1953.35|1950.82|1950.32|1092
1604687400000|2020-11-06 18:30:00|1950.89|1950.39|1951.79|1950.99|1952.09|1951.42|1950.37|1949.74|905
1604687700000|2020-11-06 18:35:00|1951.81|1951.01|1952|1951.5|1953.09|1952.43|1951.5|1950.91|680
1604688000000|2020-11-06 18:40:00|1952.15|1951.35|1952.59|1951.79|1952.62|1951.98|1951.68|1951.13|597
1604688300000|2020-11-06 18:45:00|1952.58|1951.78|1952.54|1952.04|1953.21|1952.6|1952.24|1951.58|616
1604688600000|2020-11-06 18:50:00|1952.56|1952.06|1952.81|1952.31|1953|1952.35|1952.23|1951.58|469
1604688900000|2020-11-06 18:55:00|1952.8|1952.3|1953.9|1953.4|1954.15|1953.58|1952.46|1951.81|518
1604689200000|2020-11-06 19:00:00|1954.03|1953.53|1954.02|1953.52|1954.24|1953.67|1953.63|1953.01|681
1604689500000|2020-11-06 19:05:00|1954.01|1953.51|1955.19|1954.69|1955.48|1954.86|1954.01|1953.45|684
1604689800000|2020-11-06 19:10:00|1955.22|1954.72|1955.51|1955.01|1955.71|1955.09|1954.98|1954.39|695
1604690100000|2020-11-06 19:15:00|1955.5|1955|1954.74|1954.24|1955.52|1955.02|1954.62|1953.98|649
1604690400000|2020-11-06 19:20:00|1954.77|1954.27|1954.47|1953.67|1954.94|1954.35|1954.35|1953.67|490
1604690700000|2020-11-06 19:25:00|1954.49|1953.69|1953.59|1952.79|1954.49|1953.73|1953.55|1952.75|610
1604691000000|2020-11-06 19:30:00|1953.6|1952.8|1953.56|1952.76|1954.11|1953.51|1953.35|1952.64|645
1604691300000|2020-11-06 19:35:00|1953.55|1952.75|1952.59|1952.09|1953.58|1952.87|1952.55|1951.87|606
1604691600000|2020-11-06 19:40:00|1952.58|1952.08|1952.66|1952.16|1952.94|1952.29|1952.25|1951.61|565
1604691900000|2020-11-06 19:45:00|1952.68|1952.18|1952.64|1952.14|1953.09|1952.46|1952.04|1951.37|532
1604692200000|2020-11-06 19:50:00|1952.67|1952.17|1952.89|1952.39|1953.6|1952.95|1952.57|1951.94|548
1604692500000|2020-11-06 19:55:00|1952.9|1952.4|1952.28|1951.78|1953.1|1952.46|1952.05|1951.4|505
1604692800000|2020-11-06 20:00:00|1952.35|1951.85|1952.08|1951.58|1952.74|1952.14|1951.51|1950.85|640
1604693100000|2020-11-06 20:05:00|1952.09|1951.59|1952.89|1952.09|1952.91|1952.29|1951.93|1951.29|551
1604693400000|2020-11-06 20:10:00|1952.88|1952.08|1953.24|1952.74|1953.9|1953.25|1952.58|1951.96|571
1604693700000|2020-11-06 20:15:00|1953.23|1952.73|1952.73|1951.93|1953.69|1953.02|1952.36|1951.78|790
1604694000000|2020-11-06 20:20:00|1952.76|1951.96|1952.57|1952.07|1953.2|1952.4|1952.2|1951.56|603
1604694300000|2020-11-06 20:25:00|1952.65|1952.15|1953.95|1953.15|1954.14|1953.39|1952.62|1951.9|655
1604694600000|2020-11-06 20:30:00|1953.93|1953.13|1954.15|1953.35|1954.44|1953.64|1953.77|1952.97|713
1604694900000|2020-11-06 20:35:00|1954.13|1953.33|1953.98|1953.18|1954.51|1953.71|1953.63|1952.83|753
1604695200000|2020-11-06 20:40:00|1953.95|1953.15|1953|1952.5|1954.02|1953.25|1952.88|1952.12|660
1604695500000|2020-11-06 20:45:00|1953.06|1952.26|1951.99|1951.49|1953.19|1952.57|1951.64|1951.03|867
1604695800000|2020-11-06 20:50:00|1952.07|1951.57|1952.41|1951.61|1952.5|1951.82|1951.42|1950.81|992
1604696100000|2020-11-06 20:55:00|1952.38|1951.58|1952.77|1951.97|1953.02|1952.32|1951.89|1951.15|1176
1604876400000|2020-11-08 23:00:00|1955.11|1954.31|1958.05|1957.25|1959.47|1957.73|1954.89|1952.46|1259
1604876700000|2020-11-08 23:05:00|1957.96|1957.16|1957.59|1956.79|1958.37|1957.19|1955.78|1954.98|847
1604877000000|2020-11-08 23:10:00|1957.66|1956.86|1958.86|1958.06|1959.21|1958.41|1957.66|1956.86|896
1604877300000|2020-11-08 23:15:00|1958.88|1958.08|1959.67|1958.87|1959.91|1959.11|1958.83|1957.7|877
1604877600000|2020-11-08 23:20:00|1959.66|1958.86|1959.41|1958.61|1960.19|1959.39|1958.46|1957.66|737
1604877900000|2020-11-08 23:25:00|1959.47|1958.67|1958.91|1958.11|1959.62|1958.82|1958.63|1957.83|543
1604878200000|2020-11-08 23:30:00|1959.03|1958.23|1958.44|1957.94|1959.34|1958.54|1957.85|1957.06|530
1604878500000|2020-11-08 23:35:00|1958.59|1957.79|1958.84|1958.34|1960.02|1959.37|1958.44|1957.72|493
1604878800000|2020-11-08 23:40:00|1958.85|1958.35|1958.17|1957.67|1959.24|1958.6|1958.03|1957.41|520
1604879100000|2020-11-08 23:45:00|1958.19|1957.69|1960.01|1959.51|1960.16|1959.56|1957.25|1956.75|760
1604879400000|2020-11-08 23:50:00|1960.16|1959.36|1958.8|1958|1960.3|1959.7|1958.08|1957.43|803
1604879700000|2020-11-08 23:55:00|1958.62|1958.12|1959.09|1958.29|1959.35|1958.71|1958.43|1957.76|330
1604880000000|2020-11-09 00:00:00|1959.08|1958.28|1956.49|1955.99|1959.08|1958.28|1956.26|1955.72|866
1604880300000|2020-11-09 00:05:00|1956.64|1955.84|1954.54|1954.04|1956.83|1956.26|1954.13|1953.47|1000
1604880600000|2020-11-09 00:10:00|1954.46|1953.96|1955.39|1954.89|1955.72|1955.08|1953.9|1953.31|912
1604880900000|2020-11-09 00:15:00|1955.4|1954.9|1955.69|1955.19|1956.31|1955.69|1954.86|1954.22|783
1604881200000|2020-11-09 00:20:00|1955.78|1955.28|1955.24|1954.74|1956.33|1955.75|1955.07|1954.46|719
1604881500000|2020-11-09 00:25:00|1955.23|1954.73|1955.09|1954.59|1955.65|1954.98|1954.58|1953.91|675
1604881800000|2020-11-09 00:30:00|1955.12|1954.62|1954.99|1954.49|1956.03|1955.4|1954.51|1953.91|778
1604882100000|2020-11-09 00:35:00|1955.03|1954.53|1955.23|1954.43|1955.54|1954.99|1954.37|1953.77|605
1604882400000|2020-11-09 00:40:00|1955.25|1954.45|1954.74|1954.24|1955.59|1955.02|1954.25|1953.6|658
1604882700000|2020-11-09 00:45:00|1954.75|1954.25|1953.91|1953.41|1955.04|1954.46|1953.86|1953.21|549
1604883000000|2020-11-09 00:50:00|1953.92|1953.42|1954.27|1953.77|1954.59|1954|1953.01|1952.42|800
1604883300000|2020-11-09 00:55:00|1954.28|1953.78|1954.34|1953.84|1955.21|1954.48|1953.31|1952.66|769
1604883600000|2020-11-09 01:00:00|1954.35|1953.85|1955.57|1955.07|1956.01|1955.45|1953.35|1952.85|1306
1604883900000|2020-11-09 01:05:00|1955.49|1954.99|1955.64|1955.14|1956.01|1955.49|1953.65|1953.15|1256
1604884200000|2020-11-09 01:10:00|1955.67|1955.17|1955.32|1954.82|1956.01|1955.44|1954.38|1953.8|996
1604884500000|2020-11-09 01:15:00|1955.31|1954.81|1956.29|1955.79|1956.5|1955.98|1954.84|1954.24|965
1604884800000|2020-11-09 01:20:00|1956.3|1955.8|1956.67|1955.87|1957.72|1957.1|1956.09|1955.44|998
1604885100000|2020-11-09 01:25:00|1956.66|1955.86|1956.4|1955.6|1957.87|1957.11|1956.11|1955.45|1008
1604885400000|2020-11-09 01:30:00|1956.39|1955.59|1956.62|1955.82|1956.79|1956.16|1953.87|1953.27|1371
1604885700000|2020-11-09 01:35:00|1956.53|1956.03|1956.66|1955.86|1957.17|1956.52|1955.99|1955.4|1043
1604886000000|2020-11-09 01:40:00|1956.53|1956.03|1956.69|1955.89|1957.22|1956.57|1956.13|1955.57|896
1604886300000|2020-11-09 01:45:00|1956.74|1955.94|1955.96|1955.46|1956.74|1956.1|1955.62|1955.12|828
1604886600000|2020-11-09 01:50:00|1955.98|1955.48|1956.68|1956.18|1956.97|1956.35|1955.29|1954.65|924
1604886900000|2020-11-09 01:55:00|1956.7|1956.2|1956.24|1955.44|1957.06|1956.41|1955.57|1954.92|687
1604887200000|2020-11-09 02:00:00|1956.11|1955.61|1955.39|1954.89|1956.89|1956.09|1955.06|1954.44|782
1604887500000|2020-11-09 02:05:00|1955.38|1954.88|1956.34|1955.84|1956.9|1956.29|1955.28|1954.68|734
1604887800000|2020-11-09 02:10:00|1956.33|1955.83|1956.43|1955.63|1956.62|1955.94|1955.38|1954.74|553
1604888100000|2020-11-09 02:15:00|1956.42|1955.62|1955.88|1955.08|1956.92|1956.27|1955.53|1954.97|649
1604888400000|2020-11-09 02:20:00|1955.71|1955.21|1955.65|1954.85|1955.99|1955.34|1955.13|1954.54|584
1604888700000|2020-11-09 02:25:00|1955.7|1954.9|1955.83|1955.33|1956.32|1955.71|1955.46|1954.77|544
1604889000000|2020-11-09 02:30:00|1955.81|1955.31|1956.2|1955.7|1957|1956.47|1955.14|1954.63|758
1604889300000|2020-11-09 02:35:00|1956.19|1955.69|1955.96|1955.46|1956.74|1956.14|1955.76|1955.09|513
1604889600000|2020-11-09 02:40:00|1955.99|1955.49|1956.73|1956.23|1957.03|1956.37|1955.72|1955.1|525
1604889900000|2020-11-09 02:45:00|1956.71|1956.21|1956.51|1956.01|1957.06|1956.41|1956.2|1955.56|706
1604890200000|2020-11-09 02:50:00|1956.66|1955.86|1957.16|1956.66|1957.62|1957.01|1956.42|1955.86|697
1604890500000|2020-11-09 02:55:00|1957.15|1956.65|1957.48|1956.98|1957.64|1957.01|1956.85|1956.26|586
1604890800000|2020-11-09 03:00:00|1957.49|1956.99|1956.49|1955.99|1957.52|1957.02|1956.3|1955.66|597
1604891100000|2020-11-09 03:05:00|1956.48|1955.98|1956.59|1955.79|1956.85|1956.21|1956.13|1955.54|550
1604891400000|2020-11-09 03:10:00|1956.58|1955.78|1956.97|1956.47|1957.12|1956.47|1956.15|1955.51|467
1604891700000|2020-11-09 03:15:00|1956.99|1956.49|1957.34|1956.54|1957.9|1957.31|1956.94|1956.33|826
1604892000000|2020-11-09 03:20:00|1957.32|1956.52|1956.27|1955.47|1957.46|1956.79|1956.08|1955.4|793
1604892300000|2020-11-09 03:25:00|1956.29|1955.49|1956.41|1955.61|1956.82|1956.22|1955.93|1955.2|578
1604892600000|2020-11-09 03:30:00|1956.4|1955.6|1956.82|1956.32|1957.39|1956.77|1956.28|1955.5|480
1604892900000|2020-11-09 03:35:00|1956.81|1956.31|1956.95|1956.15|1957.4|1956.77|1956.51|1955.86|414
1604893200000|2020-11-09 03:40:00|1956.94|1956.44|1957.21|1956.71|1957.42|1956.81|1956.64|1955.99|399
1604893500000|2020-11-09 03:45:00|1957.2|1956.7|1957.73|1956.93|1957.82|1957.2|1957.14|1956.5|523
1604893800000|2020-11-09 03:50:00|1957.59|1957.09|1959.92|1959.42|1960.16|1959.46|1957.56|1956.91|827
1604894100000|2020-11-09 03:55:00|1959.91|1959.41|1961.12|1960.62|1961.54|1961.04|1959.51|1958.86|745
1604894400000|2020-11-09 04:00:00|1961.13|1960.63|1961.54|1961.04|1961.99|1961.4|1960.56|1959.96|953
1604894700000|2020-11-09 04:05:00|1961.49|1960.99|1961.04|1960.24|1961.99|1961.37|1960.73|1960.06|678
1604895000000|2020-11-09 04:10:00|1960.89|1960.39|1961.84|1961.34|1961.96|1961.39|1960.81|1960.05|692
1604895300000|2020-11-09 04:15:00|1961.76|1961.26|1963.71|1962.91|1964.11|1963.52|1961.76|1961.26|1056
1604895600000|2020-11-09 04:20:00|1963.59|1963.09|1963.77|1963.27|1964.14|1963.51|1963.43|1962.78|708
1604895900000|2020-11-09 04:25:00|1963.76|1963.26|1964.97|1964.17|1965.1|1964.41|1963.59|1962.89|814
1604896200000|2020-11-09 04:30:00|1964.89|1964.09|1965.01|1964.21|1965.18|1964.48|1964.21|1963.41|509
1604896500000|2020-11-09 04:35:00|1964.86|1964.36|1964.34|1963.54|1964.86|1964.36|1963.87|1963.22|546
1604896800000|2020-11-09 04:40:00|1964.36|1963.56|1963.47|1962.67|1964.48|1963.74|1963.41|1962.61|445
1604897100000|2020-11-09 04:45:00|1963.49|1962.69|1963.92|1963.12|1964.25|1963.45|1963.13|1962.35|516
1604897400000|2020-11-09 04:50:00|1963.93|1963.13|1963.69|1962.89|1964.11|1963.31|1963.44|1962.7|512
1604897700000|2020-11-09 04:55:00|1963.67|1962.87|1963.01|1962.21|1964.11|1963.45|1962.81|1962.01|512
1604898000000|2020-11-09 05:00:00|1963.02|1962.22|1963.21|1962.71|1963.7|1963.05|1962.9|1962.1|625
1604898300000|2020-11-09 05:05:00|1963.16|1962.66|1962.39|1961.59|1963.57|1962.9|1961.93|1961.32|677
1604898600000|2020-11-09 05:10:00|1962.4|1961.6|1962.74|1961.94|1962.86|1962.2|1961.67|1961.02|670
1604898900000|2020-11-09 05:15:00|1962.75|1961.95|1962.63|1961.83|1962.9|1962.24|1961.53|1960.88|716
1604899200000|2020-11-09 05:20:00|1962.65|1961.85|1964.09|1963.59|1964.17|1963.62|1961.87|1961.18|983
1604899500000|2020-11-09 05:25:00|1964.24|1963.44|1964.17|1963.67|1964.39|1963.85|1963.63|1962.91|687
1604899800000|2020-11-09 05:30:00|1964.24|1963.74|1965.11|1964.61|1965.44|1964.81|1964.2|1963.65|933
1604900100000|2020-11-09 05:35:00|1965.12|1964.62|1964.72|1963.92|1966|1965.29|1964.61|1963.86|683
1604900400000|2020-11-09 05:40:00|1964.71|1963.91|1963.99|1963.19|1964.76|1963.96|1963.38|1962.69|710
1604900700000|2020-11-09 05:45:00|1964|1963.2|1962.6|1961.8|1964.12|1963.47|1962.29|1961.61|663
1604901000000|2020-11-09 05:50:00|1962.61|1961.81|1962.74|1961.94|1963.06|1962.37|1961.79|1960.99|746
1604901300000|2020-11-09 05:55:00|1962.75|1961.95|1962.2|1961.7|1963.41|1962.61|1962.02|1961.41|787
1604901600000|2020-11-09 06:00:00|1962.33|1961.83|1963.13|1962.33|1963.5|1962.73|1962.11|1961.31|868
1604901900000|2020-11-09 06:05:00|1963.14|1962.34|1962.06|1961.26|1963.37|1962.57|1961.57|1960.84|843
1604902200000|2020-11-09 06:10:00|1962.07|1961.27|1961.41|1960.61|1962.49|1961.82|1960.78|1960.14|885
1604902500000|2020-11-09 06:15:00|1961.32|1960.82|1961.25|1960.45|1962.15|1961.49|1961.02|1960.22|727
1604902800000|2020-11-09 06:20:00|1961.23|1960.43|1961.74|1960.94|1962.1|1961.48|1961.02|1960.36|674
1604903100000|2020-11-09 06:25:00|1961.8|1961|1961.85|1961.05|1961.91|1961.25|1960.91|1960.32|678
1604903400000|2020-11-09 06:30:00|1961.58|1961.08|1958.61|1958.11|1961.71|1961.08|1958.27|1957.77|907
1604903700000|2020-11-09 06:35:00|1958.52|1958.02|1959.67|1958.87|1959.67|1958.96|1957.71|1957.09|998
1604904000000|2020-11-09 06:40:00|1959.66|1958.86|1958.49|1957.99|1959.71|1959.02|1958.46|1957.94|769
1604904300000|2020-11-09 06:45:00|1958.45|1957.95|1959.57|1959.07|1959.71|1959.12|1958.45|1957.95|719
1604904600000|2020-11-09 06:50:00|1959.63|1959.13|1957.57|1957.07|1959.91|1959.26|1957.08|1956.41|943
1604904900000|2020-11-09 06:55:00|1957.58|1957.08|1957.14|1956.64|1958.15|1957.37|1956.01|1955.37|858
1604905200000|2020-11-09 07:00:00|1957.24|1956.74|1958.34|1957.84|1958.76|1958.06|1957.03|1956.37|1167
1604905500000|2020-11-09 07:05:00|1958.35|1957.85|1958.43|1957.93|1959.21|1958.57|1958.23|1957.48|1171
1604905800000|2020-11-09 07:10:00|1958.44|1957.94|1957.3|1956.5|1958.77|1958.11|1957|1956.39|1020
1604906100000|2020-11-09 07:15:00|1957.26|1956.46|1956.54|1956.04|1957.37|1956.78|1956.08|1955.47|907
1604906400000|2020-11-09 07:20:00|1956.53|1956.03|1956.68|1955.88|1957.19|1956.51|1955.79|1955.17|939
1604906700000|2020-11-09 07:25:00|1956.72|1955.92|1955.59|1954.79|1957.09|1956.45|1955.17|1954.67|986
1604907000000|2020-11-09 07:30:00|1955.6|1954.8|1955.81|1955.01|1956.35|1955.71|1954.26|1953.63|1072
1604907300000|2020-11-09 07:35:00|1955.83|1955.03|1954.94|1954.14|1956.4|1955.61|1954.54|1954.01|786
1604907600000|2020-11-09 07:40:00|1954.93|1954.13|1955.46|1954.96|1955.59|1954.96|1953.88|1953.19|944
1604907900000|2020-11-09 07:45:00|1955.45|1954.95|1955.93|1955.43|1956.37|1955.74|1954.7|1954.2|804
1604908200000|2020-11-09 07:50:00|1955.94|1955.44|1956.18|1955.38|1956.91|1956.25|1955.63|1955|869
1604908500000|2020-11-09 07:55:00|1956|1955.5|1957.4|1956.6|1957.56|1957.04|1956|1955.4|647
1604908800000|2020-11-09 08:00:00|1957.42|1956.62|1959.15|1958.35|1960.17|1959.53|1956.3|1955.8|926
1604909100000|2020-11-09 08:05:00|1959.12|1958.32|1960.01|1959.51|1960.25|1959.63|1958.22|1957.58|845
1604909400000|2020-11-09 08:10:00|1960|1959.5|1960.44|1959.64|1960.44|1959.83|1959.1|1958.48|1112
1604909700000|2020-11-09 08:15:00|1960.48|1959.68|1962.84|1962.04|1962.89|1962.22|1960.18|1959.52|1339
1604910000000|2020-11-09 08:20:00|1962.83|1962.03|1962.73|1962.23|1963.7|1963.05|1962.11|1961.57|1257
1604910300000|2020-11-09 08:25:00|1962.74|1962.24|1961.12|1960.32|1962.86|1962.27|1960.97|1960.17|1062
1604910600000|2020-11-09 08:30:00|1961.11|1960.31|1960.03|1959.53|1961.28|1960.65|1960.03|1959.49|830
1604910900000|2020-11-09 08:35:00|1960.04|1959.54|1958.27|1957.47|1960.22|1959.63|1957.87|1957.3|1238
1604911200000|2020-11-09 08:40:00|1958.28|1957.48|1958.73|1958.23|1958.9|1958.28|1957.91|1957.26|1115
1604911500000|2020-11-09 08:45:00|1958.74|1958.24|1958.42|1957.92|1958.9|1958.25|1957.44|1956.91|1036
1604911800000|2020-11-09 08:50:00|1958.45|1957.95|1958.39|1957.59|1958.86|1958.27|1957.77|1957.19|968
1604912100000|2020-11-09 08:55:00|1958.38|1957.58|1960.15|1959.35|1960.2|1959.58|1958.11|1957.46|908
1604912400000|2020-11-09 09:00:00|1960.21|1959.41|1961.01|1960.51|1961.43|1960.81|1959.52|1958.87|1167
1604912700000|2020-11-09 09:05:00|1960.97|1960.47|1960.83|1960.33|1961.54|1960.95|1960.61|1959.98|964
1604913000000|2020-11-09 09:10:00|1960.97|1960.17|1960.92|1960.42|1961.68|1961.04|1960.22|1959.6|950
1604913300000|2020-11-09 09:15:00|1961.09|1960.29|1961.38|1960.88|1961.57|1960.98|1960.44|1959.82|850
1604913600000|2020-11-09 09:20:00|1961.36|1960.86|1959.8|1959.3|1961.6|1961|1959.73|1959.13|966
1604913900000|2020-11-09 09:25:00|1959.81|1959.31|1959.57|1958.77|1960.25|1959.67|1959.09|1958.48|822
1604914200000|2020-11-09 09:30:00|1959.58|1958.78|1959.62|1959.12|1960.72|1960.17|1959.25|1958.69|975
1604914500000|2020-11-09 09:35:00|1959.77|1958.97|1959.5|1959|1959.82|1959.2|1958.74|1958.15|850
1604914800000|2020-11-09 09:40:00|1959.51|1959.01|1959.84|1959.04|1960.25|1959.65|1959.07|1958.48|874
1604915100000|2020-11-09 09:45:00|1959.85|1959.05|1959.6|1959.1|1960.14|1959.53|1959.11|1958.48|883
1604915400000|2020-11-09 09:50:00|1959.59|1959.09|1959.71|1959.21|1960.04|1959.4|1958.78|1958.18|881
1604915700000|2020-11-09 09:55:00|1959.65|1959.15|1958.92|1958.42|1960.07|1959.53|1958.64|1957.99|743
1604916000000|2020-11-09 10:00:00|1958.83|1958.33|1959.36|1958.56|1959.43|1958.77|1958.54|1957.89|746
1604916300000|2020-11-09 10:05:00|1959.37|1958.57|1960|1959.2|1960.25|1959.64|1958.7|1957.99|658
1604916600000|2020-11-09 10:10:00|1959.98|1959.18|1960.09|1959.59|1960.32|1959.67|1959.54|1958.87|642
1604916900000|2020-11-09 10:15:00|1960.22|1959.42|1959.82|1959.32|1960.85|1960.25|1959.46|1958.81|718
1604917200000|2020-11-09 10:20:00|1959.94|1959.14|1960.19|1959.39|1960.74|1960.05|1959.6|1958.97|801
1604917500000|2020-11-09 10:25:00|1960.2|1959.4|1960.52|1959.72|1960.61|1959.98|1959.53|1958.87|735
1604917800000|2020-11-09 10:30:00|1960.53|1959.73|1958.37|1957.87|1960.53|1959.73|1958.28|1957.59|921
1604918100000|2020-11-09 10:35:00|1958.4|1957.9|1958.62|1958.12|1959.33|1958.53|1958.38|1957.73|736
1604918400000|2020-11-09 10:40:00|1958.75|1958.25|1959.23|1958.43|1959.44|1958.78|1957.96|1957.25|674
1604918700000|2020-11-09 10:45:00|1959.24|1958.44|1959.03|1958.53|1959.36|1958.73|1958.79|1958.29|531
1604919000000|2020-11-09 10:50:00|1959.17|1958.37|1958.69|1957.89|1959.17|1958.52|1957.91|1957.26|625
1604919300000|2020-11-09 10:55:00|1958.53|1958.03|1959.13|1958.63|1959.33|1958.66|1958.52|1957.85|628
1604919600000|2020-11-09 11:00:00|1959.1|1958.6|1958.83|1958.03|1959.16|1958.61|1958.32|1957.69|674
1604919900000|2020-11-09 11:05:00|1958.84|1958.04|1958.44|1957.64|1958.91|1958.19|1957.74|1957.11|812
1604920200000|2020-11-09 11:10:00|1958.43|1957.63|1958.97|1958.17|1959.06|1958.43|1957.96|1957.37|710
1604920500000|2020-11-09 11:15:00|1958.98|1958.18|1957.89|1957.09|1958.98|1958.25|1956.75|1956.12|868
1604920800000|2020-11-09 11:20:00|1957.9|1957.1|1956.47|1955.67|1957.95|1957.33|1956.09|1955.36|988
1604921100000|2020-11-09 11:25:00|1956.45|1955.65|1955.81|1955.01|1956.7|1955.96|1955.06|1954.43|983
1604921400000|2020-11-09 11:30:00|1955.79|1954.99|1953.25|1952.45|1956.02|1955.32|1952.67|1951.91|1105
1604921700000|2020-11-09 11:35:00|1953.29|1952.49|1952.96|1952.46|1954.55|1953.89|1952.45|1951.8|1107
1604922000000|2020-11-09 11:40:00|1952.94|1952.44|1954.16|1953.66|1954.43|1953.81|1952.94|1952.31|926
1604922300000|2020-11-09 11:45:00|1954.17|1953.67|1945.06|1944.26|1957.82|1957.02|1945.06|1944.26|2087
1604922600000|2020-11-09 11:50:00|1945.09|1944.29|1947.63|1946.83|1951.08|1950.28|1944.94|1944.14|1894
1604922900000|2020-11-09 11:55:00|1947.62|1946.82|1938.48|1937.68|1947.72|1947.02|1935.12|1933.73|2128
1604923200000|2020-11-09 12:00:00|1938.84|1938.04|1924.75|1923.95|1939.91|1939.11|1922.83|1922.03|1979
1604923500000|2020-11-09 12:05:00|1924.91|1924.11|1922.65|1921.85|1933.01|1932.21|1922.65|1921.85|1222
1604923800000|2020-11-09 12:10:00|1922.77|1921.97|1910.22|1909.42|1922.87|1922.07|1901.67|1900.08|1294
1604924100000|2020-11-09 12:15:00|1910.21|1909.41|1918.37|1917.57|1921.02|1920.22|1906.81|1906.01|1285
1604924400000|2020-11-09 12:20:00|1918.38|1917.58|1916.65|1915.85|1918.56|1917.76|1911.86|1911.06|1231
1604924700000|2020-11-09 12:25:00|1916.81|1916.01|1922.88|1922.08|1922.97|1922.17|1915.36|1914.56|1135
1604925000000|2020-11-09 12:30:00|1922.95|1922.15|1916.71|1915.91|1922.95|1922.15|1914.36|1913.56|1121
1604925300000|2020-11-09 12:35:00|1916.74|1915.94|1915.25|1914.45|1916.96|1916.16|1910.66|1909.86|1092
1604925600000|2020-11-09 12:40:00|1915.31|1914.51|1910.09|1909.29|1915.31|1914.51|1908.63|1907.91|1042
1604925900000|2020-11-09 12:45:00|1910.12|1909.32|1913.14|1912.34|1917.04|1916.54|1907.96|1907.16|1116
1604926200000|2020-11-09 12:50:00|1913.2|1912.4|1913.28|1912.48|1913.42|1912.62|1909.22|1908.42|1037
1604926500000|2020-11-09 12:55:00|1913.32|1912.52|1912.06|1911.26|1913.32|1912.52|1909.22|1908.42|999
1604926800000|2020-11-09 13:00:00|1912.1|1911.3|1908.7|1907.9|1912.13|1911.33|1907.11|1906.31|1132
1604927100000|2020-11-09 13:05:00|1908.66|1907.86|1903.34|1902.54|1908.89|1908.25|1901.59|1900.79|1069
1604927400000|2020-11-09 13:10:00|1903.36|1902.56|1896.27|1895.77|1903.79|1902.99|1893.7|1892.9|1246
1604927700000|2020-11-09 13:15:00|1896.13|1895.63|1894.24|1893.44|1897.86|1897.06|1890.04|1889.24|1217
1604928000000|2020-11-09 13:20:00|1894.22|1893.42|1893.02|1892.22|1894.22|1893.42|1888.45|1887.65|1215
1604928300000|2020-11-09 13:25:00|1893.16|1892.36|1896.56|1895.76|1897.07|1896.27|1892.01|1891.21|1142
1604928600000|2020-11-09 13:30:00|1896.43|1895.63|1894.02|1893.22|1896.43|1895.63|1891.12|1890.32|1159
1604928900000|2020-11-09 13:35:00|1894.03|1893.23|1879.23|1878.43|1894.03|1893.23|1877.05|1876.25|1230
1604929200000|2020-11-09 13:40:00|1879.21|1878.41|1878.09|1877.29|1883.02|1882.22|1875.28|1874.78|1261
1604929500000|2020-11-09 13:45:00|1878.3|1877.5|1879.48|1878.68|1881.11|1880.31|1869.43|1868.63|1261
1604929800000|2020-11-09 13:50:00|1879.41|1878.61|1883.07|1882.27|1883.62|1882.82|1877.26|1876.46|1186
1604930100000|2020-11-09 13:55:00|1883.13|1882.33|1881.19|1880.39|1883.38|1882.58|1879.79|1878.99|1157
1604930400000|2020-11-09 14:00:00|1880.98|1880.18|1884.23|1883.43|1886.23|1885.69|1879.65|1878.85|1169
1604930700000|2020-11-09 14:05:00|1884.2|1883.4|1878.42|1877.62|1884.47|1883.67|1877.44|1876.64|1197
1604931000000|2020-11-09 14:10:00|1878.39|1877.59|1878.47|1877.67|1879.92|1879.12|1877.15|1876.35|1096
1604931300000|2020-11-09 14:15:00|1878.43|1877.63|1877.69|1876.89|1879.73|1878.93|1877.48|1876.86|1027
1604931600000|2020-11-09 14:20:00|1877.64|1876.84|1882.52|1881.72|1882.98|1882.27|1876.39|1875.75|1045
1604931900000|2020-11-09 14:25:00|1882.39|1881.59|1880.11|1879.31|1885.88|1885.3|1879.99|1879.19|1152
1604932200000|2020-11-09 14:30:00|1880.3|1879.5|1877.2|1876.4|1881.03|1880.28|1876.35|1875.73|1228
1604932500000|2020-11-09 14:35:00|1877.19|1876.39|1876.65|1876.15|1879.14|1878.64|1876.18|1875.54|1179
1604932800000|2020-11-09 14:40:00|1876.87|1876.37|1871.95|1871.15|1877.43|1876.77|1870.19|1869.39|1213
1604933100000|2020-11-09 14:45:00|1871.84|1871.04|1871.18|1870.38|1872.41|1871.61|1868.78|1867.98|1224
1604933400000|2020-11-09 14:50:00|1871.15|1870.35|1868.86|1868.06|1872.76|1871.96|1867.84|1867.04|1197
1604933700000|2020-11-09 14:55:00|1868.76|1867.96|1863.74|1862.94|1870.65|1869.85|1860.22|1859.42|1245
1604934000000|2020-11-09 15:00:00|1863.77|1862.97|1869.79|1868.99|1871.36|1870.56|1859.74|1858.94|1236
1604934300000|2020-11-09 15:05:00|1869.77|1868.97|1867.62|1866.82|1870.35|1869.55|1867.45|1866.65|1214
1604934600000|2020-11-09 15:10:00|1867.52|1866.72|1868.43|1867.63|1869.02|1868.47|1866|1865.2|1116
1604934900000|2020-11-09 15:15:00|1868.58|1867.78|1867.77|1866.97|1869.55|1868.78|1866.54|1865.74|1076
1604935200000|2020-11-09 15:20:00|1867.74|1866.94|1865.27|1864.47|1868.28|1867.65|1864.76|1864.02|1070
1604935500000|2020-11-09 15:25:00|1865.29|1864.49|1864.91|1864.11|1866.66|1865.86|1864.25|1863.45|1113
1604935800000|2020-11-09 15:30:00|1864.95|1864.15|1867.1|1866.3|1867.56|1866.76|1864.37|1863.57|1156
1604936100000|2020-11-09 15:35:00|1867.21|1866.41|1865.03|1864.23|1867.21|1866.41|1860.25|1859.45|1158
1604936400000|2020-11-09 15:40:00|1865.17|1864.37|1858.75|1857.95|1865.28|1864.48|1858.69|1857.94|1167
1604936700000|2020-11-09 15:45:00|1858.77|1857.97|1858.19|1857.39|1860.01|1859.24|1854.28|1853.48|1237
1604937000000|2020-11-09 15:50:00|1858.08|1857.28|1857.8|1857|1860.06|1859.26|1857.41|1856.61|1440
1604937300000|2020-11-09 15:55:00|1857.85|1857.05|1861|1860.5|1862.76|1861.96|1857.11|1856.31|1791
1604937600000|2020-11-09 16:00:00|1861.1|1860.6|1856.08|1855.28|1862.39|1861.59|1854.32|1853.64|1848
1604937900000|2020-11-09 16:05:00|1856.06|1855.26|1855.51|1854.71|1858.53|1857.73|1852.91|1852.11|1848
1604938200000|2020-11-09 16:10:00|1855.58|1854.78|1855.62|1854.82|1858.46|1857.66|1854.34|1853.54|1790
1604938500000|2020-11-09 16:15:00|1855.61|1854.81|1855.94|1855.14|1856.75|1855.95|1855.14|1854.34|1565
1604938800000|2020-11-09 16:20:00|1855.99|1855.19|1854.49|1853.99|1857.28|1856.6|1853.35|1852.55|1697
1604939100000|2020-11-09 16:25:00|1854.84|1854.34|1856.71|1855.91|1857.57|1856.77|1852.48|1851.68|1815
1604939400000|2020-11-09 16:30:00|1856.69|1855.89|1855.14|1854.34|1856.69|1855.89|1854.31|1853.51|1667
1604939700000|2020-11-09 16:35:00|1855.18|1854.38|1855.28|1854.48|1855.93|1855.29|1854.2|1853.4|1508
1604940000000|2020-11-09 16:40:00|1855.32|1854.52|1854.99|1854.19|1856.45|1855.65|1854.3|1853.5|1523
1604940300000|2020-11-09 16:45:00|1855.01|1854.21|1854.85|1854.05|1856.07|1855.57|1850.91|1850.13|1749
1604940600000|2020-11-09 16:50:00|1854.84|1854.04|1855.93|1855.13|1856.65|1855.92|1853.98|1853.18|1711
1604940900000|2020-11-09 16:55:00|1855.92|1855.12|1858.92|1858.42|1858.97|1858.47|1855.56|1854.91|1749
1604941200000|2020-11-09 17:00:00|1858.89|1858.39|1862.98|1862.18|1863.78|1862.98|1858.38|1857.69|1800
1604941500000|2020-11-09 17:05:00|1862.99|1862.19|1864.89|1864.09|1866.15|1865.35|1862.33|1861.53|1712
1604941800000|2020-11-09 17:10:00|1864.9|1864.1|1863.65|1862.85|1865.16|1864.36|1863.13|1862.33|1530
1604942100000|2020-11-09 17:15:00|1863.61|1862.81|1867.45|1866.65|1868.41|1867.61|1863.5|1862.7|1735
1604942400000|2020-11-09 17:20:00|1867.42|1866.62|1866.89|1866.09|1868.55|1867.75|1866.06|1865.26|1513
1604942700000|2020-11-09 17:25:00|1866.88|1866.08|1864.73|1863.93|1867.47|1866.67|1864.63|1863.83|1466
1604943000000|2020-11-09 17:30:00|1864.69|1863.89|1864.58|1863.78|1865.42|1864.62|1861.55|1860.75|1360
1604943300000|2020-11-09 17:35:00|1864.56|1863.76|1864.3|1863.5|1864.89|1864.09|1862.95|1862.15|1273
1604943600000|2020-11-09 17:40:00|1864.31|1863.51|1863.33|1862.53|1864.52|1863.72|1862.52|1861.72|1344
1604943900000|2020-11-09 17:45:00|1863.32|1862.52|1861.08|1860.28|1863.32|1862.52|1859.68|1858.88|1346
1604944200000|2020-11-09 17:50:00|1861.09|1860.29|1862.72|1861.92|1863.92|1863.12|1861.05|1860.25|1299
1604944500000|2020-11-09 17:55:00|1862.66|1861.86|1862.7|1861.9|1863.26|1862.52|1861.72|1861.02|1256
1604944800000|2020-11-09 18:00:00|1862.67|1861.87|1861.59|1860.79|1862.83|1862.03|1860.85|1860.05|1109
1604945100000|2020-11-09 18:05:00|1861.53|1860.73|1860.8|1860|1861.6|1860.8|1860.1|1859.3|1083
1604945400000|2020-11-09 18:10:00|1860.73|1859.93|1861.32|1860.52|1861.32|1860.52|1858.91|1858.11|1142
1604945700000|2020-11-09 18:15:00|1861.26|1860.46|1859.79|1858.99|1861.43|1860.63|1859.5|1858.71|1244
1604946000000|2020-11-09 18:20:00|1859.77|1858.97|1856.68|1855.88|1860.29|1859.6|1856.62|1855.82|1526
1604946300000|2020-11-09 18:25:00|1856.66|1855.86|1857.16|1856.36|1857.95|1857.15|1855.84|1855.04|1482
1604946600000|2020-11-09 18:30:00|1857.29|1856.49|1857.27|1856.47|1858.35|1857.55|1856.32|1855.52|974
1604946900000|2020-11-09 18:35:00|1857.34|1856.54|1857.17|1856.37|1857.46|1856.66|1856.63|1855.83|941
1604947200000|2020-11-09 18:40:00|1857.16|1856.36|1858.23|1857.43|1858.77|1858.2|1857.1|1856.3|923
1604947500000|2020-11-09 18:45:00|1858.27|1857.47|1857.9|1857.1|1858.62|1857.93|1857.75|1857.09|696
1604947800000|2020-11-09 18:50:00|1857.91|1857.11|1860.38|1859.58|1860.38|1859.74|1857.7|1857.06|968
1604948100000|2020-11-09 18:55:00|1860.34|1859.54|1861.48|1860.98|1862.29|1861.7|1859.91|1859.28|1096
1604948400000|2020-11-09 19:00:00|1861.5|1861|1862.95|1862.45|1863.27|1862.72|1860.75|1860.23|1156
1604948700000|2020-11-09 19:05:00|1862.93|1862.43|1865.58|1864.78|1865.93|1865.13|1862.66|1861.86|1090
1604949000000|2020-11-09 19:10:00|1865.59|1864.79|1865.89|1865.09|1865.98|1865.4|1864.11|1863.55|938
1604949300000|2020-11-09 19:15:00|1865.59|1865.05|1863.64|1863.14|1865.95|1865.31|1863.6|1863.01|997
1604949600000|2020-11-09 19:20:00|1863.68|1863.18|1864.07|1863.57|1864.93|1864.26|1863.29|1862.65|828
1604949900000|2020-11-09 19:25:00|1864.22|1863.42|1865.4|1864.9|1865.47|1864.97|1863.63|1862.99|1044
1604950200000|2020-11-09 19:30:00|1865.61|1865.11|1865.06|1864.56|1865.73|1865.11|1863.52|1862.87|930
1604950500000|2020-11-09 19:35:00|1865.21|1864.41|1867.37|1866.87|1867.72|1867.08|1865.11|1864.4|1016
1604950800000|2020-11-09 19:40:00|1867.42|1866.92|1867.22|1866.42|1868.08|1867.46|1866.59|1866.03|1102
1604951100000|2020-11-09 19:45:00|1867.14|1866.64|1865.83|1865.33|1867.24|1866.65|1865.77|1865.15|1021
1604951400000|2020-11-09 19:50:00|1865.85|1865.35|1866.49|1865.99|1866.62|1866.01|1865.27|1864.75|1147
1604951700000|2020-11-09 19:55:00|1866.5|1866|1867.03|1866.53|1867.25|1866.68|1866.22|1865.62|1103
1604952000000|2020-11-09 20:00:00|1867.02|1866.52|1868.47|1867.97|1868.77|1868.09|1866.54|1865.93|1267
1604952300000|2020-11-09 20:05:00|1868.44|1867.94|1868.16|1867.66|1869.53|1868.92|1867.95|1867.44|1261
1604952600000|2020-11-09 20:10:00|1868.12|1867.62|1867.5|1867|1869.33|1868.82|1867.32|1866.74|1093
1604952900000|2020-11-09 20:15:00|1867.51|1867.01|1868.28|1867.78|1868.74|1868.17|1867.16|1866.53|1127
1604953200000|2020-11-09 20:20:00|1868.43|1867.63|1869.16|1868.66|1869.39|1868.81|1868.14|1867.61|1101
1604953500000|2020-11-09 20:25:00|1869.17|1868.67|1869.16|1868.66|1869.61|1868.96|1868.55|1867.93|804
1604953800000|2020-11-09 20:30:00|1869.17|1868.67|1868.69|1867.89|1870.14|1869.49|1868.65|1867.85|963
1604954100000|2020-11-09 20:35:00|1868.7|1867.9|1868.2|1867.4|1869.13|1868.35|1867.99|1867.36|911
1604954400000|2020-11-09 20:40:00|1868.1|1867.3|1866.74|1866.24|1868.31|1867.51|1866.5|1865.94|895
1604954700000|2020-11-09 20:45:00|1866.78|1866.28|1865.24|1864.74|1866.95|1866.3|1864.79|1864.18|966
1604955000000|2020-11-09 20:50:00|1865.31|1864.81|1866.1|1865.3|1866.31|1865.65|1863.77|1863.14|1140
1604955300000|2020-11-09 20:55:00|1866.08|1865.28|1865.91|1865.11|1866.71|1865.91|1864.24|1863.58|1310
1604959200000|2020-11-09 22:00:00|1863.58|1859.92|1863.25|1858.31|1863.58|1859.92|1863.25|1858.31|2
1604962800000|2020-11-09 23:00:00|1865.12|1864.32|1861.64|1860.84|1865.99|1865.06|1860.64|1858.88|1020
1604963100000|2020-11-09 23:05:00|1861.67|1860.87|1864.73|1863.93|1864.8|1864|1861.31|1860.51|787
1604963400000|2020-11-09 23:10:00|1864.72|1863.92|1865.16|1864.36|1865.59|1864.79|1864.25|1863.45|595
1604963700000|2020-11-09 23:15:00|1865.05|1864.25|1865.08|1864.28|1865.42|1864.62|1864.1|1863.3|553
1604964000000|2020-11-09 23:20:00|1864.93|1864.13|1866.34|1865.54|1866.7|1865.9|1864.6|1863.8|587
1604964300000|2020-11-09 23:25:00|1866.37|1865.57|1867.54|1866.74|1867.58|1866.78|1866.01|1865.21|547
1604964600000|2020-11-09 23:30:00|1867.53|1866.73|1867.91|1867.11|1868.37|1867.57|1866.75|1865.95|656
1604964900000|2020-11-09 23:35:00|1867.88|1867.08|1867|1866.2|1868.06|1867.26|1866.29|1865.7|938
1604965200000|2020-11-09 23:40:00|1867.08|1866.28|1867.17|1866.67|1867.59|1866.87|1864.77|1864.03|698
1604965500000|2020-11-09 23:45:00|1867.15|1866.65|1869.67|1868.87|1869.8|1869.14|1867.08|1866.28|847
1604965800000|2020-11-09 23:50:00|1869.57|1868.77|1870.42|1869.62|1871.36|1870.56|1868.98|1868.18|886
1604966100000|2020-11-09 23:55:00|1870.41|1869.61|1871.26|1870.76|1871.93|1871.33|1870.19|1869.39|742
1604966400000|2020-11-10 00:00:00|1871.25|1870.75|1872.47|1871.97|1872.81|1872.24|1870.91|1870.11|1056
1604966700000|2020-11-10 00:05:00|1872.45|1871.95|1874.89|1874.39|1875.02|1874.41|1872.05|1871.37|1045
1604967000000|2020-11-10 00:10:00|1874.88|1874.38|1874.76|1873.96|1875.53|1874.91|1873.59|1872.98|974
1604967300000|2020-11-10 00:15:00|1874.75|1874.25|1872.64|1872.14|1875.02|1874.48|1872.49|1871.97|820
1604967600000|2020-11-10 00:20:00|1872.68|1872.18|1870.54|1870.04|1873.16|1872.59|1870.42|1869.88|1047
1604967900000|2020-11-10 00:25:00|1870.51|1870.01|1871.04|1870.24|1872.05|1871.42|1870.34|1869.74|978
1604968200000|2020-11-10 00:30:00|1871.03|1870.23|1871.78|1870.98|1872.06|1871.48|1870.76|1870.1|771
1604968500000|2020-11-10 00:35:00|1871.85|1871.05|1870.29|1869.79|1871.96|1871.28|1870.29|1869.53|701
1604968800000|2020-11-10 00:40:00|1870.17|1869.67|1870.07|1869.27|1870.48|1869.74|1869.08|1868.43|687
1604969100000|2020-11-10 00:45:00|1870.02|1869.22|1871.15|1870.35|1871.44|1870.85|1870|1869.2|690
1604969400000|2020-11-10 00:50:00|1871.07|1870.57|1874.23|1873.43|1874.47|1873.86|1871.03|1870.33|995
1604969700000|2020-11-10 00:55:00|1874.21|1873.41|1874.07|1873.27|1874.34|1873.66|1873.52|1872.78|762
1604970000000|2020-11-10 01:00:00|1874.08|1873.28|1869.3|1868.5|1874.08|1873.47|1868.61|1867.81|1541
1604970300000|2020-11-10 01:05:00|1869.33|1868.53|1869.7|1868.9|1869.9|1869.1|1868.04|1867.35|1051
1604970600000|2020-11-10 01:10:00|1869.71|1868.91|1869.95|1869.45|1870.19|1869.48|1868.47|1867.67|965
1604970900000|2020-11-10 01:15:00|1870.1|1869.3|1869.4|1868.6|1870.32|1869.65|1868.74|1867.94|970
1604971200000|2020-11-10 01:20:00|1869.39|1868.59|1870.25|1869.45|1870.47|1869.76|1867.98|1867.18|910
1604971500000|2020-11-10 01:25:00|1870.23|1869.43|1871.22|1870.42|1872.03|1871.23|1870.1|1869.3|1032
1604971800000|2020-11-10 01:30:00|1871.27|1870.47|1871.54|1870.74|1872.15|1871.35|1870.83|1870.13|779
1604972100000|2020-11-10 01:35:00|1871.55|1870.75|1873.13|1872.33|1873.2|1872.44|1871.26|1870.62|936
1604972400000|2020-11-10 01:40:00|1873.04|1872.24|1873.79|1872.99|1874.03|1873.23|1872.35|1871.59|798
1604972700000|2020-11-10 01:45:00|1873.82|1873.02|1873.73|1872.93|1873.86|1873.06|1872.45|1871.81|719
1604973000000|2020-11-10 01:50:00|1873.72|1872.92|1873.19|1872.39|1874.08|1873.28|1873.04|1872.24|655
1604973300000|2020-11-10 01:55:00|1873.18|1872.38|1874.81|1874.01|1874.85|1874.05|1873.05|1872.25|635
1604973600000|2020-11-10 02:00:00|1874.8|1874|1877.2|1876.4|1877.67|1876.87|1874.37|1873.73|990
1604973900000|2020-11-10 02:05:00|1877.23|1876.43|1878.37|1877.57|1878.4|1877.6|1877.01|1876.3|916
1604974200000|2020-11-10 02:10:00|1878.36|1877.56|1876.89|1876.09|1878.38|1877.58|1876.52|1875.96|911
1604974500000|2020-11-10 02:15:00|1876.84|1876.34|1876.45|1875.65|1877.02|1876.38|1875.48|1874.68|835
1604974800000|2020-11-10 02:20:00|1876.46|1875.66|1875.78|1874.98|1876.87|1876.07|1875.6|1874.98|726
1604975100000|2020-11-10 02:25:00|1875.75|1874.95|1876|1875.2|1876.02|1875.35|1875.02|1874.29|1084
1604975400000|2020-11-10 02:30:00|1875.99|1875.19|1876.67|1875.87|1876.84|1876.2|1875.66|1875.09|858
1604975700000|2020-11-10 02:35:00|1876.64|1875.84|1877.48|1876.68|1877.55|1876.81|1876.37|1875.68|798
1604976000000|2020-11-10 02:40:00|1877.47|1876.67|1877.84|1877.04|1877.97|1877.17|1877.05|1876.25|797
1604976300000|2020-11-10 02:45:00|1877.83|1877.03|1877.08|1876.28|1877.9|1877.11|1876.88|1876.08|794
1604976600000|2020-11-10 02:50:00|1877.07|1876.27|1876.85|1876.05|1877.31|1876.51|1875.94|1875.14|741
1604976900000|2020-11-10 02:55:00|1876.83|1876.03|1877.3|1876.8|1877.54|1876.89|1876.42|1875.62|728
1604977200000|2020-11-10 03:00:00|1877.29|1876.79|1878.34|1877.54|1879.03|1878.41|1877.13|1876.5|824
1604977500000|2020-11-10 03:05:00|1878.35|1877.55|1878.81|1878.01|1878.88|1878.28|1878.03|1877.23|654
1604977800000|2020-11-10 03:10:00|1878.77|1877.97|1879.97|1879.17|1880.25|1879.67|1878.45|1877.65|768
1604978100000|2020-11-10 03:15:00|1879.96|1879.16|1880.22|1879.42|1880.32|1879.69|1879.4|1878.6|750
1604978400000|2020-11-10 03:20:00|1880.24|1879.44|1879.09|1878.29|1880.29|1879.49|1879.06|1878.26|582
1604978700000|2020-11-10 03:25:00|1879.11|1878.31|1878.73|1877.93|1879.4|1878.6|1878.72|1877.92|531
1604979000000|2020-11-10 03:30:00|1878.7|1877.9|1879.3|1878.5|1879.42|1878.75|1878.54|1877.74|503
1604979300000|2020-11-10 03:35:00|1879.28|1878.48|1880.15|1879.35|1880.15|1879.41|1879.01|1878.21|725
1604979600000|2020-11-10 03:40:00|1880.14|1879.34|1881.73|1881.23|1882.35|1881.71|1880.13|1879.34|1056
1604979900000|2020-11-10 03:45:00|1881.75|1881.25|1881.01|1880.51|1881.95|1881.37|1880.59|1880.01|789
1604980200000|2020-11-10 03:50:00|1881.16|1880.36|1881.3|1880.5|1881.44|1880.79|1880.58|1880.03|532
1604980500000|2020-11-10 03:55:00|1881.32|1880.52|1881.66|1880.86|1881.84|1881.14|1881|1880.32|475
1604980800000|2020-11-10 04:00:00|1881.69|1880.89|1883.71|1882.91|1883.82|1883.08|1881.28|1880.61|562
1604981100000|2020-11-10 04:05:00|1883.7|1882.9|1884.24|1883.44|1884.8|1884.01|1883.48|1882.84|706
1604981400000|2020-11-10 04:10:00|1884.25|1883.45|1885.25|1884.45|1885.4|1884.71|1883.71|1883.08|770
1604981700000|2020-11-10 04:15:00|1885.26|1884.46|1884.75|1883.95|1885.35|1884.61|1884.25|1883.56|637
1604982000000|2020-11-10 04:20:00|1884.76|1883.96|1884.78|1883.98|1884.83|1884.03|1883.77|1883.01|608
1604982300000|2020-11-10 04:25:00|1884.8|1884|1884.73|1883.93|1885.06|1884.26|1884.23|1883.43|435
1604982600000|2020-11-10 04:30:00|1884.74|1883.94|1883.8|1883|1884.75|1883.95|1883.59|1882.97|475
1604982900000|2020-11-10 04:35:00|1883.66|1883.16|1883.91|1883.11|1884.17|1883.45|1883.6|1882.91|388
1604983200000|2020-11-10 04:40:00|1883.98|1883.18|1884.17|1883.37|1884.3|1883.5|1883.61|1882.96|293
1604983500000|2020-11-10 04:45:00|1884.16|1883.36|1884.17|1883.37|1884.4|1883.73|1883.51|1882.9|376
1604983800000|2020-11-10 04:50:00|1884.18|1883.38|1883.92|1883.12|1884.32|1883.54|1883.78|1883.08|367
1604984100000|2020-11-10 04:55:00|1883.91|1883.11|1884.12|1883.32|1884.26|1883.53|1883.79|1883.08|344
1604984400000|2020-11-10 05:00:00|1884.11|1883.31|1882.54|1882.04|1884.12|1883.49|1882.33|1881.63|675
1604984700000|2020-11-10 05:05:00|1882.53|1882.03|1882.12|1881.62|1882.89|1882.19|1882.04|1881.39|618
1604985000000|2020-11-10 05:10:00|1882.11|1881.61|1881.67|1881.17|1882.34|1881.69|1881.29|1880.79|699
1604985300000|2020-11-10 05:15:00|1881.82|1881.02|1880.43|1879.93|1882.02|1881.41|1880.37|1879.72|913
1604985600000|2020-11-10 05:20:00|1880.44|1879.94|1881.15|1880.35|1881.37|1880.59|1880.14|1879.5|710
1604985900000|2020-11-10 05:25:00|1881.14|1880.34|1882|1881.2|1882.24|1881.52|1881.14|1880.34|508
1604986200000|2020-11-10 05:30:00|1882.02|1881.22|1881.14|1880.64|1882.83|1882.04|1880.92|1880.38|854
1604986500000|2020-11-10 05:35:00|1881.11|1880.61|1880.68|1879.88|1881.44|1880.74|1880.26|1879.64|768
1604986800000|2020-11-10 05:40:00|1880.76|1879.96|1879.4|1878.9|1880.98|1880.18|1879.38|1878.76|737
1604987100000|2020-11-10 05:45:00|1879.39|1878.89|1880.67|1879.87|1880.7|1879.9|1879.33|1878.73|744
1604987400000|2020-11-10 05:50:00|1880.68|1879.88|1881.27|1880.47|1881.39|1880.71|1880.42|1879.62|729
1604987700000|2020-11-10 05:55:00|1881.29|1880.49|1881.97|1881.17|1882.36|1881.76|1881.14|1880.34|697
1604988000000|2020-11-10 06:00:00|1881.98|1881.18|1881.36|1880.86|1882.46|1881.66|1881.17|1880.57|824
1604988300000|2020-11-10 06:05:00|1881.51|1880.71|1883.86|1883.06|1884.33|1883.71|1881.49|1880.69|887
1604988600000|2020-11-10 06:10:00|1883.87|1883.07|1884.15|1883.35|1884.45|1883.65|1883.32|1882.63|760
1604988900000|2020-11-10 06:15:00|1884.16|1883.36|1884.2|1883.4|1885.05|1884.33|1883.4|1882.73|844
1604989200000|2020-11-10 06:20:00|1884.22|1883.42|1884.88|1884.08|1885.51|1884.94|1883.56|1882.93|908
1604989500000|2020-11-10 06:25:00|1884.87|1884.07|1883.1|1882.6|1885.49|1884.69|1882.89|1882.24|941
1604989800000|2020-11-10 06:30:00|1883.06|1882.56|1885.82|1885.02|1886.01|1885.4|1882.38|1881.81|920
1604990100000|2020-11-10 06:35:00|1885.81|1885.01|1886.1|1885.3|1886.2|1885.47|1885.03|1884.35|892
1604990400000|2020-11-10 06:40:00|1886.13|1885.33|1885.31|1884.81|1886.55|1885.95|1885.24|1884.66|730
1604990700000|2020-11-10 06:45:00|1885.25|1884.75|1887.72|1886.92|1887.85|1887.05|1885.19|1884.66|1005
1604991000000|2020-11-10 06:50:00|1887.73|1886.93|1888.37|1887.57|1889.2|1888.63|1887.49|1886.89|1029
1604991300000|2020-11-10 06:55:00|1888.61|1887.81|1888.56|1887.76|1890|1889.27|1888.44|1887.74|916
1604991600000|2020-11-10 07:00:00|1888.6|1887.8|1889.79|1888.99|1890.88|1890.08|1888.5|1887.76|1211
1604991900000|2020-11-10 07:05:00|1889.76|1888.96|1887.59|1886.79|1889.77|1889.11|1886.28|1885.57|1207
1604992200000|2020-11-10 07:10:00|1887.6|1886.8|1889.24|1888.44|1889.93|1889.25|1887.57|1886.78|1023
1604992500000|2020-11-10 07:15:00|1889.23|1888.43|1888.63|1887.83|1889.85|1889.1|1888.4|1887.67|903
1604992800000|2020-11-10 07:20:00|1888.66|1887.86|1888.77|1887.97|1889.53|1888.73|1888.12|1887.47|827
1604993100000|2020-11-10 07:25:00|1888.78|1887.98|1887.92|1887.42|1889.26|1888.46|1886.83|1886.21|1014
1604993400000|2020-11-10 07:30:00|1887.98|1887.48|1886.36|1885.56|1887.98|1887.48|1884.92|1884.34|1139
1604993700000|2020-11-10 07:35:00|1886.35|1885.55|1884.76|1884.26|1886.5|1885.7|1883.95|1883.31|1045
1604994000000|2020-11-10 07:40:00|1884.86|1884.36|1886.07|1885.27|1886.42|1885.8|1883.91|1883.25|1123
1604994300000|2020-11-10 07:45:00|1886.1|1885.3|1885.54|1884.74|1886.38|1885.63|1885.17|1884.55|881
1604994600000|2020-11-10 07:50:00|1885.56|1884.76|1884.81|1884.31|1887.29|1886.49|1884.81|1884.21|1004
1604994900000|2020-11-10 07:55:00|1884.82|1884.32|1885.82|1885.02|1886.4|1885.6|1884.69|1884.06|716
1604995200000|2020-11-10 08:00:00|1885.72|1884.92|1887.94|1887.44|1888.73|1888.04|1885.43|1884.63|828
1604995500000|2020-11-10 08:05:00|1888|1887.5|1889.09|1888.59|1889.58|1888.84|1887.35|1886.71|716
1604995800000|2020-11-10 08:10:00|1889.16|1888.66|1889.21|1888.41|1890.83|1890.03|1888.56|1887.91|710
1604996100000|2020-11-10 08:15:00|1889.24|1888.44|1887.17|1886.67|1889.24|1888.67|1886.25|1885.75|1170
1604996400000|2020-11-10 08:20:00|1887.2|1886.7|1888.35|1887.85|1889.16|1888.62|1887.2|1886.6|1153
1604996700000|2020-11-10 08:25:00|1888.37|1887.87|1889.25|1888.75|1889.86|1889.36|1888.36|1887.79|1040
1604997000000|2020-11-10 08:30:00|1889.21|1888.71|1889.46|1888.96|1889.98|1889.36|1888.4|1887.75|871
1604997300000|2020-11-10 08:35:00|1889.6|1888.8|1888.57|1887.77|1889.76|1889.26|1888.02|1887.43|1023
1604997600000|2020-11-10 08:40:00|1888.56|1887.76|1888.5|1887.7|1889.27|1888.73|1887.78|1887.16|990
1604997900000|2020-11-10 08:45:00|1888.53|1887.73|1889.23|1888.73|1889.35|1888.83|1888.53|1887.73|820
1604998200000|2020-11-10 08:50:00|1889.22|1888.72|1888.51|1887.71|1889.37|1888.79|1888.03|1887.39|769
1604998500000|2020-11-10 08:55:00|1888.52|1887.72|1887.95|1887.15|1888.59|1887.81|1887.1|1886.41|822
1604998800000|2020-11-10 09:00:00|1887.97|1887.17|1887.3|1886.8|1887.98|1887.18|1886.08|1885.58|938
1604999100000|2020-11-10 09:05:00|1887.31|1886.81|1887.43|1886.63|1887.58|1886.83|1885.49|1884.86|889
1604999400000|2020-11-10 09:10:00|1887.42|1886.62|1886.99|1886.49|1888.17|1887.51|1886.96|1886.34|787
1604999700000|2020-11-10 09:15:00|1887|1886.5|1887.11|1886.31|1887.43|1886.84|1886.72|1886.22|831
1605000000000|2020-11-10 09:20:00|1887.09|1886.29|1886.4|1885.9|1887.16|1886.52|1885.95|1885.31|923
1605000300000|2020-11-10 09:25:00|1886.55|1885.75|1885.25|1884.75|1886.97|1886.17|1884.96|1884.36|941
1605000600000|2020-11-10 09:30:00|1885.24|1884.74|1880.96|1880.46|1885.49|1884.84|1880.66|1879.86|1248
1605000900000|2020-11-10 09:35:00|1880.89|1880.39|1882.48|1881.98|1882.79|1882.17|1880.3|1879.67|1195
1605001200000|2020-11-10 09:40:00|1882.45|1881.95|1881.35|1880.85|1882.79|1882.21|1881.35|1880.81|949
1605001500000|2020-11-10 09:45:00|1881.36|1880.86|1882.5|1882|1882.94|1882.22|1881.36|1880.72|1012
1605001800000|2020-11-10 09:50:00|1882.6|1882.1|1876.3|1875.5|1883.47|1882.67|1875.41|1874.77|1397
1605002100000|2020-11-10 09:55:00|1876.43|1875.63|1879.11|1878.61|1879.35|1878.61|1875.75|1874.95|1296
1605002400000|2020-11-10 10:00:00|1879.1|1878.6|1876.74|1875.94|1879.59|1878.94|1876.07|1875.27|1167
1605002700000|2020-11-10 10:05:00|1876.73|1875.93|1874.72|1873.92|1877.55|1876.75|1874.71|1873.91|1308
1605003000000|2020-11-10 10:10:00|1874.04|1873.54|1875.11|1874.31|1876.89|1876.26|1873.85|1873.26|1159
1605003300000|2020-11-10 10:15:00|1875.07|1874.27|1875.17|1874.67|1876.51|1875.92|1874.5|1874|1048
1605003600000|2020-11-10 10:20:00|1875.18|1874.68|1873.81|1873.31|1876.3|1875.67|1873.64|1873.02|1177
1605003900000|2020-11-10 10:25:00|1873.8|1873.3|1873.16|1872.66|1874.94|1874.21|1873.11|1872.34|1052
1605004200000|2020-11-10 10:30:00|1873.13|1872.63|1875.36|1874.56|1875.7|1875.09|1872.28|1871.78|1153
1605004500000|2020-11-10 10:35:00|1875.37|1874.57|1875.69|1874.89|1875.97|1875.34|1874.63|1873.98|958
1605004800000|2020-11-10 10:40:00|1875.7|1874.9|1872.61|1871.81|1875.74|1874.98|1872.26|1871.55|1019
1605005100000|2020-11-10 10:45:00|1872.56|1871.76|1871.18|1870.38|1873.87|1873.11|1871.01|1870.36|1120
1605005400000|2020-11-10 10:50:00|1871.17|1870.37|1871.4|1870.6|1871.62|1870.88|1870.48|1869.92|937
1605005700000|2020-11-10 10:55:00|1871.38|1870.58|1869.06|1868.56|1871.6|1871.1|1868.53|1867.76|1167
1605006000000|2020-11-10 11:00:00|1869.07|1868.57|1872.61|1872.11|1872.96|1872.35|1867.99|1867.19|1427
1605006300000|2020-11-10 11:05:00|1872.57|1872.07|1873.78|1872.98|1874.62|1873.94|1872.28|1871.61|1078
1605006600000|2020-11-10 11:10:00|1873.79|1872.99|1876.19|1875.39|1876.42|1875.62|1873.59|1872.88|1027
1605006900000|2020-11-10 11:15:00|1876.13|1875.33|1876.93|1876.13|1878.07|1877.42|1875.78|1875.06|1134
1605007200000|2020-11-10 11:20:00|1876.94|1876.14|1876.48|1875.68|1877.78|1876.98|1875.93|1875.16|1000
1605007500000|2020-11-10 11:25:00|1876.51|1875.71|1876.98|1876.18|1877.31|1876.69|1876.2|1875.49|866
1605007800000|2020-11-10 11:30:00|1876.99|1876.19|1878.63|1877.83|1878.84|1878.34|1875.98|1875.35|873
1605008100000|2020-11-10 11:35:00|1878.61|1877.81|1879.79|1879.29|1880.01|1879.42|1877.09|1876.29|1041
1605008400000|2020-11-10 11:40:00|1879.83|1879.33|1879.83|1879.03|1880.65|1880.06|1879.2|1878.61|923
1605008700000|2020-11-10 11:45:00|1879.67|1879.17|1881.11|1880.31|1881.23|1880.7|1879.37|1878.73|929
1605009000000|2020-11-10 11:50:00|1880.98|1880.48|1880.12|1879.62|1881.27|1880.67|1879.81|1879.19|968
1605009300000|2020-11-10 11:55:00|1880.11|1879.61|1878.87|1878.37|1880.24|1879.63|1878.15|1877.57|1072
1605009600000|2020-11-10 12:00:00|1878.86|1878.36|1880.63|1879.83|1880.64|1879.97|1878.08|1877.33|1089
1605009900000|2020-11-10 12:05:00|1880.62|1879.82|1879.45|1878.65|1881.13|1880.59|1879.02|1878.38|964
1605010200000|2020-11-10 12:10:00|1879.4|1878.6|1878.41|1877.61|1880.46|1879.79|1878.41|1877.61|1005
1605010500000|2020-11-10 12:15:00|1878.39|1877.59|1879.19|1878.39|1879.62|1879.04|1877.45|1876.83|1007
1605010800000|2020-11-10 12:20:00|1879.2|1878.4|1877.75|1877.25|1879.51|1878.71|1877.48|1876.68|1098
1605011100000|2020-11-10 12:25:00|1877.77|1877.27|1879.11|1878.31|1879.33|1878.72|1877.6|1877.04|948
1605011400000|2020-11-10 12:30:00|1879.12|1878.32|1880.15|1879.35|1880.39|1879.89|1878.34|1877.7|1025
1605011700000|2020-11-10 12:35:00|1880.14|1879.34|1879.53|1879.03|1880.83|1880.27|1879.14|1878.5|1044
1605012000000|2020-11-10 12:40:00|1879.54|1879.04|1880.28|1879.48|1881.12|1880.49|1879.3|1878.65|1003
1605012300000|2020-11-10 12:45:00|1880.31|1879.51|1879.29|1878.79|1881|1880.29|1879.21|1878.49|960
1605012600000|2020-11-10 12:50:00|1879.3|1878.8|1880.15|1879.35|1880.37|1879.78|1878.77|1878.08|968
1605012900000|2020-11-10 12:55:00|1880.19|1879.39|1880.99|1880.19|1881.2|1880.57|1878.73|1878.2|1056
1605013200000|2020-11-10 13:00:00|1881.01|1880.21|1879.95|1879.45|1883.86|1883.36|1879.93|1879.43|1596
1605013500000|2020-11-10 13:05:00|1879.96|1879.46|1877.52|1877.02|1880.53|1879.88|1876.99|1876.44|1506
1605013800000|2020-11-10 13:10:00|1877.48|1876.98|1876.91|1876.41|1878.52|1877.86|1876.7|1876.1|1287
1605014100000|2020-11-10 13:15:00|1876.93|1876.43|1879.93|1879.13|1880.4|1879.78|1876.68|1875.88|1287
1605014400000|2020-11-10 13:20:00|1879.91|1879.11|1878.79|1877.99|1880.41|1879.81|1877.62|1876.82|1236
1605014700000|2020-11-10 13:25:00|1878.81|1878.01|1878.19|1877.69|1879.1|1878.43|1877.55|1876.88|1043
1605015000000|2020-11-10 13:30:00|1878.14|1877.64|1876.49|1875.99|1879.07|1878.38|1875.74|1875.07|1364
1605015300000|2020-11-10 13:35:00|1876.5|1876|1874.29|1873.49|1876.78|1876.04|1873.9|1873.24|1283
1605015600000|2020-11-10 13:40:00|1874.11|1873.61|1875.92|1875.12|1876.14|1875.55|1874.09|1873.49|1346
1605015900000|2020-11-10 13:45:00|1875.9|1875.1|1875.18|1874.38|1876.11|1875.56|1874.53|1873.85|1114
1605016200000|2020-11-10 13:50:00|1875.24|1874.44|1877.41|1876.91|1878.12|1877.32|1875.11|1874.37|1186
1605016500000|2020-11-10 13:55:00|1877.56|1876.76|1878.01|1877.21|1879.02|1878.32|1876.82|1876.04|1184
1605016800000|2020-11-10 14:00:00|1877.94|1877.14|1876.76|1875.96|1878.52|1877.72|1876.5|1875.79|1221
1605017100000|2020-11-10 14:05:00|1876.74|1875.94|1880.11|1879.31|1880.22|1879.59|1876.26|1875.66|1336
1605017400000|2020-11-10 14:10:00|1880.13|1879.33|1881.14|1880.64|1882.11|1881.45|1879.45|1878.74|1160
1605017700000|2020-11-10 14:15:00|1881.15|1880.65|1881.16|1880.36|1882.11|1881.42|1881.02|1880.25|1177
1605018000000|2020-11-10 14:20:00|1881.17|1880.37|1881.4|1880.6|1881.63|1880.93|1880.36|1879.69|994
1605018300000|2020-11-10 14:25:00|1881.39|1880.59|1883.79|1882.99|1884.14|1883.34|1879.41|1878.61|940
1605018600000|2020-11-10 14:30:00|1883.73|1882.93|1882.86|1882.36|1884.79|1884.29|1881.92|1881.21|1156
1605018900000|2020-11-10 14:35:00|1882.71|1882.21|1882.74|1881.94|1883.83|1883.29|1880.18|1879.61|1162
1605019200000|2020-11-10 14:40:00|1882.79|1881.99|1879.05|1878.55|1882.84|1882.31|1878.93|1878.43|1097
1605019500000|2020-11-10 14:45:00|1879.07|1878.57|1879.89|1879.39|1880.25|1879.66|1878.37|1877.68|1422
1605019800000|2020-11-10 14:50:00|1879.8|1879.3|1881.28|1880.78|1881.9|1881.39|1879.56|1879.06|1658
1605020100000|2020-11-10 14:55:00|1881.26|1880.76|1882.04|1881.54|1882.3|1881.62|1879.65|1878.96|1598
1605020400000|2020-11-10 15:00:00|1882.06|1881.56|1882.27|1881.77|1882.36|1881.86|1880.37|1879.57|1719
1605020700000|2020-11-10 15:05:00|1882.55|1881.75|1882.03|1881.23|1884.61|1884.01|1881.59|1880.89|1713
1605021000000|2020-11-10 15:10:00|1882.12|1881.32|1884.33|1883.53|1884.67|1883.94|1881.78|1881.09|1645
1605021300000|2020-11-10 15:15:00|1884.31|1883.51|1884.35|1883.85|1885.73|1885.13|1883.82|1883.02|1577
1605021600000|2020-11-10 15:20:00|1884.5|1883.7|1881.52|1880.72|1885.13|1884.56|1881.21|1880.62|1616
1605021900000|2020-11-10 15:25:00|1881.47|1880.67|1882.39|1881.89|1882.77|1882.2|1880.82|1880.19|1485
1605022200000|2020-11-10 15:30:00|1882.36|1881.86|1881.33|1880.83|1882.67|1882.14|1880.23|1879.73|1344
1605022500000|2020-11-10 15:35:00|1881.39|1880.89|1879.98|1879.18|1881.43|1880.89|1879.31|1878.79|1343
1605022800000|2020-11-10 15:40:00|1879.96|1879.16|1879.17|1878.37|1880.16|1879.49|1878.44|1877.73|1371
1605023100000|2020-11-10 15:45:00|1879.21|1878.41|1881.02|1880.22|1881.03|1880.23|1879.1|1878.3|1279
1605023400000|2020-11-10 15:50:00|1880.96|1880.16|1879.59|1879.09|1881.01|1880.22|1879.2|1878.63|1157
1605023700000|2020-11-10 15:55:00|1879.6|1879.1|1882.73|1882.23|1883.26|1882.65|1879.51|1878.71|1467
1605024000000|2020-11-10 16:00:00|1882.67|1882.17|1883.43|1882.93|1883.89|1883.27|1882.35|1881.71|1467
1605024300000|2020-11-10 16:05:00|1883.45|1882.95|1884.95|1884.15|1885.15|1884.51|1883.39|1882.89|1303
1605024600000|2020-11-10 16:10:00|1884.94|1884.14|1884.94|1884.44|1885.32|1884.7|1884.62|1883.93|1259
1605024900000|2020-11-10 16:15:00|1884.85|1884.35|1884.9|1884.1|1885.54|1884.9|1884.09|1883.43|1284
1605025200000|2020-11-10 16:20:00|1884.96|1884.16|1884.2|1883.4|1885.17|1884.56|1883.76|1882.99|1237
1605025500000|2020-11-10 16:25:00|1884.14|1883.64|1884.7|1884.2|1885.37|1884.8|1883.31|1882.8|1276
1605025800000|2020-11-10 16:30:00|1884.69|1884.19|1882.85|1882.35|1885.26|1884.76|1882.74|1882.04|1286
1605026100000|2020-11-10 16:35:00|1882.91|1882.41|1882.35|1881.85|1883.54|1882.89|1882.05|1881.4|1313
1605026400000|2020-11-10 16:40:00|1882.34|1881.84|1882.78|1881.98|1883.68|1883.12|1882.11|1881.54|1207
1605026700000|2020-11-10 16:45:00|1882.76|1881.96|1881.96|1881.46|1883.32|1882.74|1881.48|1880.98|1256
1605027000000|2020-11-10 16:50:00|1881.95|1881.45|1882.24|1881.74|1882.54|1881.88|1881.41|1880.78|1344
1605027300000|2020-11-10 16:55:00|1882.22|1881.72|1882.05|1881.55|1882.88|1882.28|1881.69|1881.12|1228
1605027600000|2020-11-10 17:00:00|1882.01|1881.51|1884.06|1883.56|1884.43|1883.82|1881.96|1881.45|1234
1605027900000|2020-11-10 17:05:00|1884.1|1883.6|1884.18|1883.68|1884.88|1884.27|1883.76|1883.08|1076
1605028200000|2020-11-10 17:10:00|1884.33|1883.53|1883.86|1883.06|1885.01|1884.42|1883.84|1883.04|1047
1605028500000|2020-11-10 17:15:00|1883.76|1883.26|1883.26|1882.76|1884.29|1883.7|1883.16|1882.5|1145
1605028800000|2020-11-10 17:20:00|1883.25|1882.75|1883.12|1882.32|1883.66|1882.86|1882.66|1882.01|948
1605029100000|2020-11-10 17:25:00|1883.11|1882.31|1883.62|1882.82|1883.82|1883.24|1882.62|1881.96|964
1605029400000|2020-11-10 17:30:00|1883.61|1882.81|1883.43|1882.93|1883.91|1883.24|1882.99|1882.33|1008
1605029700000|2020-11-10 17:35:00|1883.57|1882.77|1884.59|1884.09|1884.8|1884.18|1883.06|1882.47|1219
1605030000000|2020-11-10 17:40:00|1884.61|1884.11|1883.97|1883.47|1884.91|1884.34|1883.64|1883.02|1092
1605030300000|2020-11-10 17:45:00|1883.9|1883.4|1883.88|1883.38|1884.39|1883.8|1883.59|1882.91|1002
1605030600000|2020-11-10 17:50:00|1883.86|1883.36|1883.81|1883.31|1884.39|1883.78|1883.29|1882.67|941
1605030900000|2020-11-10 17:55:00|1883.79|1883.29|1882.19|1881.69|1884.3|1883.69|1882.07|1881.46|963
1605031200000|2020-11-10 18:00:00|1882.2|1881.7|1882.17|1881.67|1882.94|1882.4|1882.16|1881.53|1077
1605031500000|2020-11-10 18:05:00|1882.18|1881.68|1881|1880.2|1882.43|1881.68|1880.61|1879.96|950
1605031800000|2020-11-10 18:10:00|1881.05|1880.25|1880.44|1879.64|1881.36|1880.61|1880.15|1879.47|837
1605032100000|2020-11-10 18:15:00|1880.52|1879.72|1880.28|1879.48|1881.27|1880.68|1880.21|1879.41|968
1605032400000|2020-11-10 18:20:00|1880.26|1879.46|1878.55|1877.75|1880.37|1879.59|1878.35|1877.74|1120
1605032700000|2020-11-10 18:25:00|1878.54|1877.74|1877.28|1876.78|1879.28|1878.48|1877.28|1876.58|1257
1605033000000|2020-11-10 18:30:00|1877.29|1876.79|1875.53|1874.73|1877.93|1877.38|1875.11|1874.4|1214
1605033300000|2020-11-10 18:35:00|1875.54|1874.74|1876.51|1875.71|1876.74|1876.05|1875.39|1874.71|944
1605033600000|2020-11-10 18:40:00|1876.49|1875.69|1877.17|1876.67|1877.39|1876.77|1876.17|1875.58|807
1605033900000|2020-11-10 18:45:00|1877.19|1876.69|1876.61|1875.81|1877.74|1877.09|1876.34|1875.76|930
1605034200000|2020-11-10 18:50:00|1876.6|1875.8|1877.44|1876.64|1878.07|1877.41|1876.44|1875.75|758
1605034500000|2020-11-10 18:55:00|1877.48|1876.68|1877.58|1876.78|1877.6|1876.88|1876.81|1876.01|736
1605034800000|2020-11-10 19:00:00|1877.54|1876.74|1877.51|1876.71|1877.82|1877.12|1876.85|1876.21|840
1605035100000|2020-11-10 19:05:00|1877.49|1876.69|1878.47|1877.67|1878.55|1877.8|1877.41|1876.67|809
1605035400000|2020-11-10 19:10:00|1878.46|1877.66|1879.29|1878.49|1879.31|1878.58|1877.67|1876.87|913
1605035700000|2020-11-10 19:15:00|1879.28|1878.48|1878.88|1878.08|1879.57|1878.86|1878.6|1877.95|708
1605036000000|2020-11-10 19:20:00|1878.92|1878.12|1877.76|1876.96|1879.06|1878.26|1877.3|1876.66|994
1605036300000|2020-11-10 19:25:00|1877.73|1876.93|1877.55|1876.75|1878.33|1877.7|1876.6|1875.89|1073
1605036600000|2020-11-10 19:30:00|1877.54|1876.74|1878.04|1877.24|1878.13|1877.54|1877.5|1876.72|1013
1605036900000|2020-11-10 19:35:00|1878.03|1877.23|1878.05|1877.25|1878.31|1877.68|1877.05|1876.47|1056
1605037200000|2020-11-10 19:40:00|1878.06|1877.26|1877.82|1877.32|1878.34|1877.7|1877.36|1876.75|954
1605037500000|2020-11-10 19:45:00|1877.87|1877.37|1877.67|1877.17|1878.17|1877.52|1877.35|1876.7|1024
1605037800000|2020-11-10 19:50:00|1877.65|1877.15|1877.33|1876.53|1878.59|1877.91|1877.2|1876.51|854
1605038100000|2020-11-10 19:55:00|1877.36|1876.56|1877.75|1876.95|1878.27|1877.58|1877.22|1876.45|807
1605038400000|2020-11-10 20:00:00|1877.56|1876.76|1875.98|1875.18|1877.92|1877.35|1875.75|1875.07|912
1605038700000|2020-11-10 20:05:00|1875.99|1875.19|1875.15|1874.65|1876.18|1875.5|1874.51|1873.83|974
1605039000000|2020-11-10 20:10:00|1875.14|1874.64|1874.83|1874.33|1875.57|1874.97|1874.56|1873.93|913
1605039300000|2020-11-10 20:15:00|1874.84|1874.34|1875.48|1874.98|1875.7|1875.07|1874.81|1874.22|945
1605039600000|2020-11-10 20:20:00|1875.49|1874.99|1875.75|1875.25|1876.16|1875.54|1875.29|1874.66|829
1605039900000|2020-11-10 20:25:00|1875.92|1875.12|1875.84|1875.34|1876.19|1875.58|1875.29|1874.73|841
1605040200000|2020-11-10 20:30:00|1875.83|1875.33|1876.15|1875.65|1876.26|1875.65|1875.38|1874.75|804
1605040500000|2020-11-10 20:35:00|1876.3|1875.5|1876.21|1875.71|1876.76|1876.11|1875.73|1875.09|810
1605040800000|2020-11-10 20:40:00|1876.29|1875.79|1877.11|1876.31|1877.66|1877|1876.29|1875.75|770
1605041100000|2020-11-10 20:45:00|1877.09|1876.29|1876.73|1876.23|1877.36|1876.63|1876.54|1875.74|966
1605041400000|2020-11-10 20:50:00|1876.76|1876.26|1874.02|1873.52|1876.85|1876.26|1873.88|1873.22|1241
1605041700000|2020-11-10 20:55:00|1873.97|1873.47|1873.31|1872.51|1874.56|1873.97|1872.62|1871.83|1379
1605045600000|2020-11-10 22:00:00|1878.25|1875.89|1878.25|1875.89|1878.25|1875.89|1878.25|1875.89|1
1605048900000|2020-11-10 22:55:00|1885.7|1875.7|1885.7|1875.7|1885.7|1875.7|1885.7|1875.7|1
1605049200000|2020-11-10 23:00:00|1886.62|1876.62|1876.1|1875.3|1886.62|1877.47|1875.34|1874.54|484
1605049500000|2020-11-10 23:05:00|1876.07|1875.27|1876.16|1875.36|1876.18|1875.51|1874.92|1874.12|499
1605049800000|2020-11-10 23:10:00|1876.14|1875.34|1876.01|1875.21|1876.18|1875.48|1875.47|1874.67|350
1605050100000|2020-11-10 23:15:00|1876|1875.2|1878.09|1877.29|1878.25|1877.48|1875.79|1875.12|405
1605050400000|2020-11-10 23:20:00|1878.14|1877.34|1878.89|1878.09|1879.87|1879.37|1878.08|1877.28|683
1605050700000|2020-11-10 23:25:00|1878.88|1878.08|1878.23|1877.43|1879.46|1878.66|1878.22|1877.42|331
1605051000000|2020-11-10 23:30:00|1878.24|1877.44|1878.11|1877.31|1878.36|1877.56|1877.56|1876.76|296
1605051300000|2020-11-10 23:35:00|1878.12|1877.32|1877.49|1876.69|1878.12|1877.34|1877.26|1876.6|301
1605051600000|2020-11-10 23:40:00|1877.48|1876.68|1877.92|1877.12|1878.19|1877.41|1877.4|1876.68|286
1605051900000|2020-11-10 23:45:00|1877.93|1877.13|1878.83|1878.03|1879.17|1878.49|1877.72|1876.92|369
1605052200000|2020-11-10 23:50:00|1878.82|1878.02|1877.61|1876.81|1878.94|1878.14|1877.54|1876.74|324
1605052500000|2020-11-10 23:55:00|1877.56|1876.76|1877.16|1876.36|1877.75|1876.95|1876.53|1875.73|465
1604966400000|2020-11-10 00:00:00|1871.25|1870.75|1872.47|1871.97|1872.81|1872.24|1870.91|1870.11|1056
1604966700000|2020-11-10 00:05:00|1872.45|1871.95|1874.89|1874.39|1875.02|1874.41|1872.05|1871.37|1045
1604967000000|2020-11-10 00:10:00|1874.88|1874.38|1874.76|1873.96|1875.53|1874.91|1873.59|1872.98|974
1604967300000|2020-11-10 00:15:00|1874.75|1874.25|1872.64|1872.14|1875.02|1874.48|1872.49|1871.97|820
1604967600000|2020-11-10 00:20:00|1872.68|1872.18|1870.54|1870.04|1873.16|1872.59|1870.42|1869.88|1047
1604967900000|2020-11-10 00:25:00|1870.51|1870.01|1871.04|1870.24|1872.05|1871.42|1870.34|1869.74|978
1604968200000|2020-11-10 00:30:00|1871.03|1870.23|1871.78|1870.98|1872.06|1871.48|1870.76|1870.1|771
1604968500000|2020-11-10 00:35:00|1871.85|1871.05|1870.29|1869.79|1871.96|1871.28|1870.29|1869.53|701
1604968800000|2020-11-10 00:40:00|1870.17|1869.67|1870.07|1869.27|1870.48|1869.74|1869.08|1868.43|687
1604969100000|2020-11-10 00:45:00|1870.02|1869.22|1871.15|1870.35|1871.44|1870.85|1870|1869.2|690
1604969400000|2020-11-10 00:50:00|1871.07|1870.57|1874.23|1873.43|1874.47|1873.86|1871.03|1870.33|995
1604969700000|2020-11-10 00:55:00|1874.21|1873.41|1874.07|1873.27|1874.34|1873.66|1873.52|1872.78|762
1604970000000|2020-11-10 01:00:00|1874.08|1873.28|1869.3|1868.5|1874.08|1873.47|1868.61|1867.81|1541
1604970300000|2020-11-10 01:05:00|1869.33|1868.53|1869.7|1868.9|1869.9|1869.1|1868.04|1867.35|1051
1604970600000|2020-11-10 01:10:00|1869.71|1868.91|1869.95|1869.45|1870.19|1869.48|1868.47|1867.67|965
1604970900000|2020-11-10 01:15:00|1870.1|1869.3|1869.4|1868.6|1870.32|1869.65|1868.74|1867.94|970
1604971200000|2020-11-10 01:20:00|1869.39|1868.59|1870.25|1869.45|1870.47|1869.76|1867.98|1867.18|910
1604971500000|2020-11-10 01:25:00|1870.23|1869.43|1871.22|1870.42|1872.03|1871.23|1870.1|1869.3|1032
1604971800000|2020-11-10 01:30:00|1871.27|1870.47|1871.54|1870.74|1872.15|1871.35|1870.83|1870.13|779
1604972100000|2020-11-10 01:35:00|1871.55|1870.75|1873.13|1872.33|1873.2|1872.44|1871.26|1870.62|936
1604972400000|2020-11-10 01:40:00|1873.04|1872.24|1873.79|1872.99|1874.03|1873.23|1872.35|1871.59|798
1604972700000|2020-11-10 01:45:00|1873.82|1873.02|1873.73|1872.93|1873.86|1873.06|1872.45|1871.81|719
1604973000000|2020-11-10 01:50:00|1873.72|1872.92|1873.19|1872.39|1874.08|1873.28|1873.04|1872.24|655
1604973300000|2020-11-10 01:55:00|1873.18|1872.38|1874.81|1874.01|1874.85|1874.05|1873.05|1872.25|635
1604973600000|2020-11-10 02:00:00|1874.8|1874|1877.2|1876.4|1877.67|1876.87|1874.37|1873.73|990
1604973900000|2020-11-10 02:05:00|1877.23|1876.43|1878.37|1877.57|1878.4|1877.6|1877.01|1876.3|916
1604974200000|2020-11-10 02:10:00|1878.36|1877.56|1876.89|1876.09|1878.38|1877.58|1876.52|1875.96|911
1604974500000|2020-11-10 02:15:00|1876.84|1876.34|1876.45|1875.65|1877.02|1876.38|1875.48|1874.68|835
1604974800000|2020-11-10 02:20:00|1876.46|1875.66|1875.78|1874.98|1876.87|1876.07|1875.6|1874.98|726
1604975100000|2020-11-10 02:25:00|1875.75|1874.95|1876|1875.2|1876.02|1875.35|1875.02|1874.29|1084
1604975400000|2020-11-10 02:30:00|1875.99|1875.19|1876.67|1875.87|1876.84|1876.2|1875.66|1875.09|858
1604975700000|2020-11-10 02:35:00|1876.64|1875.84|1877.48|1876.68|1877.55|1876.81|1876.37|1875.68|798
1604976000000|2020-11-10 02:40:00|1877.47|1876.67|1877.84|1877.04|1877.97|1877.17|1877.05|1876.25|797
1604976300000|2020-11-10 02:45:00|1877.83|1877.03|1877.08|1876.28|1877.9|1877.11|1876.88|1876.08|794
1604976600000|2020-11-10 02:50:00|1877.07|1876.27|1876.85|1876.05|1877.31|1876.51|1875.94|1875.14|741
1604976900000|2020-11-10 02:55:00|1876.83|1876.03|1877.3|1876.8|1877.54|1876.89|1876.42|1875.62|728
1604977200000|2020-11-10 03:00:00|1877.29|1876.79|1878.34|1877.54|1879.03|1878.41|1877.13|1876.5|824
1604977500000|2020-11-10 03:05:00|1878.35|1877.55|1878.81|1878.01|1878.88|1878.28|1878.03|1877.23|654
1604977800000|2020-11-10 03:10:00|1878.77|1877.97|1879.97|1879.17|1880.25|1879.67|1878.45|1877.65|768
1604978100000|2020-11-10 03:15:00|1879.96|1879.16|1880.22|1879.42|1880.32|1879.69|1879.4|1878.6|750
1604978400000|2020-11-10 03:20:00|1880.24|1879.44|1879.09|1878.29|1880.29|1879.49|1879.06|1878.26|582
1604978700000|2020-11-10 03:25:00|1879.11|1878.31|1878.73|1877.93|1879.4|1878.6|1878.72|1877.92|531
1604979000000|2020-11-10 03:30:00|1878.7|1877.9|1879.3|1878.5|1879.42|1878.75|1878.54|1877.74|503
1604979300000|2020-11-10 03:35:00|1879.28|1878.48|1880.15|1879.35|1880.15|1879.41|1879.01|1878.21|725
1604979600000|2020-11-10 03:40:00|1880.14|1879.34|1881.73|1881.23|1882.35|1881.71|1880.13|1879.34|1056
1604979900000|2020-11-10 03:45:00|1881.75|1881.25|1881.01|1880.51|1881.95|1881.37|1880.59|1880.01|789
1604980200000|2020-11-10 03:50:00|1881.16|1880.36|1881.3|1880.5|1881.44|1880.79|1880.58|1880.03|532
1604980500000|2020-11-10 03:55:00|1881.32|1880.52|1881.66|1880.86|1881.84|1881.14|1881|1880.32|475
1604980800000|2020-11-10 04:00:00|1881.69|1880.89|1883.71|1882.91|1883.82|1883.08|1881.28|1880.61|562
1604981100000|2020-11-10 04:05:00|1883.7|1882.9|1884.24|1883.44|1884.8|1884.01|1883.48|1882.84|706
1604981400000|2020-11-10 04:10:00|1884.25|1883.45|1885.25|1884.45|1885.4|1884.71|1883.71|1883.08|770
1604981700000|2020-11-10 04:15:00|1885.26|1884.46|1884.75|1883.95|1885.35|1884.61|1884.25|1883.56|637
1604982000000|2020-11-10 04:20:00|1884.76|1883.96|1884.78|1883.98|1884.83|1884.03|1883.77|1883.01|608
1604982300000|2020-11-10 04:25:00|1884.8|1884|1884.73|1883.93|1885.06|1884.26|1884.23|1883.43|435
1604982600000|2020-11-10 04:30:00|1884.74|1883.94|1883.8|1883|1884.75|1883.95|1883.59|1882.97|475
1604982900000|2020-11-10 04:35:00|1883.66|1883.16|1883.91|1883.11|1884.17|1883.45|1883.6|1882.91|388
1604983200000|2020-11-10 04:40:00|1883.98|1883.18|1884.17|1883.37|1884.3|1883.5|1883.61|1882.96|293
1604983500000|2020-11-10 04:45:00|1884.16|1883.36|1884.17|1883.37|1884.4|1883.73|1883.51|1882.9|376
1604983800000|2020-11-10 04:50:00|1884.18|1883.38|1883.92|1883.12|1884.32|1883.54|1883.78|1883.08|367
1604984100000|2020-11-10 04:55:00|1883.91|1883.11|1884.12|1883.32|1884.26|1883.53|1883.79|1883.08|344
1604984400000|2020-11-10 05:00:00|1884.11|1883.31|1882.54|1882.04|1884.12|1883.49|1882.33|1881.63|675
1604984700000|2020-11-10 05:05:00|1882.53|1882.03|1882.12|1881.62|1882.89|1882.19|1882.04|1881.39|618
1604985000000|2020-11-10 05:10:00|1882.11|1881.61|1881.67|1881.17|1882.34|1881.69|1881.29|1880.79|699
1604985300000|2020-11-10 05:15:00|1881.82|1881.02|1880.43|1879.93|1882.02|1881.41|1880.37|1879.72|913
1604985600000|2020-11-10 05:20:00|1880.44|1879.94|1881.15|1880.35|1881.37|1880.59|1880.14|1879.5|710
1604985900000|2020-11-10 05:25:00|1881.14|1880.34|1882|1881.2|1882.24|1881.52|1881.14|1880.34|508
1604986200000|2020-11-10 05:30:00|1882.02|1881.22|1881.14|1880.64|1882.83|1882.04|1880.92|1880.38|854
1604986500000|2020-11-10 05:35:00|1881.11|1880.61|1880.68|1879.88|1881.44|1880.74|1880.26|1879.64|768
1604986800000|2020-11-10 05:40:00|1880.76|1879.96|1879.4|1878.9|1880.98|1880.18|1879.38|1878.76|737
1604987100000|2020-11-10 05:45:00|1879.39|1878.89|1880.67|1879.87|1880.7|1879.9|1879.33|1878.73|744
1604987400000|2020-11-10 05:50:00|1880.68|1879.88|1881.27|1880.47|1881.39|1880.71|1880.42|1879.62|729
1604987700000|2020-11-10 05:55:00|1881.29|1880.49|1881.97|1881.17|1882.36|1881.76|1881.14|1880.34|697
1604988000000|2020-11-10 06:00:00|1881.98|1881.18|1881.36|1880.86|1882.46|1881.66|1881.17|1880.57|824
1604988300000|2020-11-10 06:05:00|1881.51|1880.71|1883.86|1883.06|1884.33|1883.71|1881.49|1880.69|887
1604988600000|2020-11-10 06:10:00|1883.87|1883.07|1884.15|1883.35|1884.45|1883.65|1883.32|1882.63|760
1604988900000|2020-11-10 06:15:00|1884.16|1883.36|1884.2|1883.4|1885.05|1884.33|1883.4|1882.73|844
1604989200000|2020-11-10 06:20:00|1884.22|1883.42|1884.88|1884.08|1885.51|1884.94|1883.56|1882.93|908
1604989500000|2020-11-10 06:25:00|1884.87|1884.07|1883.1|1882.6|1885.49|1884.69|1882.89|1882.24|941
1604989800000|2020-11-10 06:30:00|1883.06|1882.56|1885.82|1885.02|1886.01|1885.4|1882.38|1881.81|920
1604990100000|2020-11-10 06:35:00|1885.81|1885.01|1886.1|1885.3|1886.2|1885.47|1885.03|1884.35|892
1604990400000|2020-11-10 06:40:00|1886.13|1885.33|1885.31|1884.81|1886.55|1885.95|1885.24|1884.66|730
1604990700000|2020-11-10 06:45:00|1885.25|1884.75|1887.72|1886.92|1887.85|1887.05|1885.19|1884.66|1005
1604991000000|2020-11-10 06:50:00|1887.73|1886.93|1888.37|1887.57|1889.2|1888.63|1887.49|1886.89|1029
1604991300000|2020-11-10 06:55:00|1888.61|1887.81|1888.56|1887.76|1890|1889.27|1888.44|1887.74|916
1604991600000|2020-11-10 07:00:00|1888.6|1887.8|1889.79|1888.99|1890.88|1890.08|1888.5|1887.76|1211
1604991900000|2020-11-10 07:05:00|1889.76|1888.96|1887.59|1886.79|1889.77|1889.11|1886.28|1885.57|1207
1604992200000|2020-11-10 07:10:00|1887.6|1886.8|1889.24|1888.44|1889.93|1889.25|1887.57|1886.78|1023
1604992500000|2020-11-10 07:15:00|1889.23|1888.43|1888.63|1887.83|1889.85|1889.1|1888.4|1887.67|903
1604992800000|2020-11-10 07:20:00|1888.66|1887.86|1888.77|1887.97|1889.53|1888.73|1888.12|1887.47|827
1604993100000|2020-11-10 07:25:00|1888.78|1887.98|1887.92|1887.42|1889.26|1888.46|1886.83|1886.21|1014
1604993400000|2020-11-10 07:30:00|1887.98|1887.48|1886.36|1885.56|1887.98|1887.48|1884.92|1884.34|1139
1604993700000|2020-11-10 07:35:00|1886.35|1885.55|1884.76|1884.26|1886.5|1885.7|1883.95|1883.31|1045
1604994000000|2020-11-10 07:40:00|1884.86|1884.36|1886.07|1885.27|1886.42|1885.8|1883.91|1883.25|1123
1604994300000|2020-11-10 07:45:00|1886.1|1885.3|1885.54|1884.74|1886.38|1885.63|1885.17|1884.55|881
1604994600000|2020-11-10 07:50:00|1885.56|1884.76|1884.81|1884.31|1887.29|1886.49|1884.81|1884.21|1004
1604994900000|2020-11-10 07:55:00|1884.82|1884.32|1885.82|1885.02|1886.4|1885.6|1884.69|1884.06|716
1604995200000|2020-11-10 08:00:00|1885.72|1884.92|1887.94|1887.44|1888.73|1888.04|1885.43|1884.63|828
1604995500000|2020-11-10 08:05:00|1888|1887.5|1889.09|1888.59|1889.58|1888.84|1887.35|1886.71|716
1604995800000|2020-11-10 08:10:00|1889.16|1888.66|1889.21|1888.41|1890.83|1890.03|1888.56|1887.91|710
1604996100000|2020-11-10 08:15:00|1889.24|1888.44|1887.17|1886.67|1889.24|1888.67|1886.25|1885.75|1170
1604996400000|2020-11-10 08:20:00|1887.2|1886.7|1888.35|1887.85|1889.16|1888.62|1887.2|1886.6|1153
1604996700000|2020-11-10 08:25:00|1888.37|1887.87|1889.25|1888.75|1889.86|1889.36|1888.36|1887.79|1040
1604997000000|2020-11-10 08:30:00|1889.21|1888.71|1889.46|1888.96|1889.98|1889.36|1888.4|1887.75|871
1604997300000|2020-11-10 08:35:00|1889.6|1888.8|1888.57|1887.77|1889.76|1889.26|1888.02|1887.43|1023
1604997600000|2020-11-10 08:40:00|1888.56|1887.76|1888.5|1887.7|1889.27|1888.73|1887.78|1887.16|990
1604997900000|2020-11-10 08:45:00|1888.53|1887.73|1889.23|1888.73|1889.35|1888.83|1888.53|1887.73|820
1604998200000|2020-11-10 08:50:00|1889.22|1888.72|1888.51|1887.71|1889.37|1888.79|1888.03|1887.39|769
1604998500000|2020-11-10 08:55:00|1888.52|1887.72|1887.95|1887.15|1888.59|1887.81|1887.1|1886.41|822
1604998800000|2020-11-10 09:00:00|1887.97|1887.17|1887.3|1886.8|1887.98|1887.18|1886.08|1885.58|938
1604999100000|2020-11-10 09:05:00|1887.31|1886.81|1887.43|1886.63|1887.58|1886.83|1885.49|1884.86|889
1604999400000|2020-11-10 09:10:00|1887.42|1886.62|1886.99|1886.49|1888.17|1887.51|1886.96|1886.34|787
1604999700000|2020-11-10 09:15:00|1887|1886.5|1887.11|1886.31|1887.43|1886.84|1886.72|1886.22|831
1605000000000|2020-11-10 09:20:00|1887.09|1886.29|1886.4|1885.9|1887.16|1886.52|1885.95|1885.31|923
1605000300000|2020-11-10 09:25:00|1886.55|1885.75|1885.25|1884.75|1886.97|1886.17|1884.96|1884.36|941
1605000600000|2020-11-10 09:30:00|1885.24|1884.74|1880.96|1880.46|1885.49|1884.84|1880.66|1879.86|1248
1605000900000|2020-11-10 09:35:00|1880.89|1880.39|1882.48|1881.98|1882.79|1882.17|1880.3|1879.67|1195
1605001200000|2020-11-10 09:40:00|1882.45|1881.95|1881.35|1880.85|1882.79|1882.21|1881.35|1880.81|949
1605001500000|2020-11-10 09:45:00|1881.36|1880.86|1882.5|1882|1882.94|1882.22|1881.36|1880.72|1012
1605001800000|2020-11-10 09:50:00|1882.6|1882.1|1876.3|1875.5|1883.47|1882.67|1875.41|1874.77|1397
1605002100000|2020-11-10 09:55:00|1876.43|1875.63|1879.11|1878.61|1879.35|1878.61|1875.75|1874.95|1296
1605002400000|2020-11-10 10:00:00|1879.1|1878.6|1876.74|1875.94|1879.59|1878.94|1876.07|1875.27|1167
1605002700000|2020-11-10 10:05:00|1876.73|1875.93|1874.72|1873.92|1877.55|1876.75|1874.71|1873.91|1308
1605003000000|2020-11-10 10:10:00|1874.04|1873.54|1875.11|1874.31|1876.89|1876.26|1873.85|1873.26|1159
1605003300000|2020-11-10 10:15:00|1875.07|1874.27|1875.17|1874.67|1876.51|1875.92|1874.5|1874|1048
1605003600000|2020-11-10 10:20:00|1875.18|1874.68|1873.81|1873.31|1876.3|1875.67|1873.64|1873.02|1177
1605003900000|2020-11-10 10:25:00|1873.8|1873.3|1873.16|1872.66|1874.94|1874.21|1873.11|1872.34|1052
1605004200000|2020-11-10 10:30:00|1873.13|1872.63|1875.36|1874.56|1875.7|1875.09|1872.28|1871.78|1153
1605004500000|2020-11-10 10:35:00|1875.37|1874.57|1875.69|1874.89|1875.97|1875.34|1874.63|1873.98|958
1605004800000|2020-11-10 10:40:00|1875.7|1874.9|1872.61|1871.81|1875.74|1874.98|1872.26|1871.55|1019
1605005100000|2020-11-10 10:45:00|1872.56|1871.76|1871.18|1870.38|1873.87|1873.11|1871.01|1870.36|1120
1605005400000|2020-11-10 10:50:00|1871.17|1870.37|1871.4|1870.6|1871.62|1870.88|1870.48|1869.92|937
1605005700000|2020-11-10 10:55:00|1871.38|1870.58|1869.06|1868.56|1871.6|1871.1|1868.53|1867.76|1167
1605006000000|2020-11-10 11:00:00|1869.07|1868.57|1872.61|1872.11|1872.96|1872.35|1867.99|1867.19|1427
1605006300000|2020-11-10 11:05:00|1872.57|1872.07|1873.78|1872.98|1874.62|1873.94|1872.28|1871.61|1078
1605006600000|2020-11-10 11:10:00|1873.79|1872.99|1876.19|1875.39|1876.42|1875.62|1873.59|1872.88|1027
1605006900000|2020-11-10 11:15:00|1876.13|1875.33|1876.93|1876.13|1878.07|1877.42|1875.78|1875.06|1134
1605007200000|2020-11-10 11:20:00|1876.94|1876.14|1876.48|1875.68|1877.78|1876.98|1875.93|1875.16|1000
1605007500000|2020-11-10 11:25:00|1876.51|1875.71|1876.98|1876.18|1877.31|1876.69|1876.2|1875.49|866
1605007800000|2020-11-10 11:30:00|1876.99|1876.19|1878.63|1877.83|1878.84|1878.34|1875.98|1875.35|873
1605008100000|2020-11-10 11:35:00|1878.61|1877.81|1879.79|1879.29|1880.01|1879.42|1877.09|1876.29|1041
1605008400000|2020-11-10 11:40:00|1879.83|1879.33|1879.83|1879.03|1880.65|1880.06|1879.2|1878.61|923
1605008700000|2020-11-10 11:45:00|1879.67|1879.17|1881.11|1880.31|1881.23|1880.7|1879.37|1878.73|929
1605009000000|2020-11-10 11:50:00|1880.98|1880.48|1880.12|1879.62|1881.27|1880.67|1879.81|1879.19|968
1605009300000|2020-11-10 11:55:00|1880.11|1879.61|1878.87|1878.37|1880.24|1879.63|1878.15|1877.57|1072
1605009600000|2020-11-10 12:00:00|1878.86|1878.36|1880.63|1879.83|1880.64|1879.97|1878.08|1877.33|1089
1605009900000|2020-11-10 12:05:00|1880.62|1879.82|1879.45|1878.65|1881.13|1880.59|1879.02|1878.38|964
1605010200000|2020-11-10 12:10:00|1879.4|1878.6|1878.41|1877.61|1880.46|1879.79|1878.41|1877.61|1005
1605010500000|2020-11-10 12:15:00|1878.39|1877.59|1879.19|1878.39|1879.62|1879.04|1877.45|1876.83|1007
1605010800000|2020-11-10 12:20:00|1879.2|1878.4|1877.75|1877.25|1879.51|1878.71|1877.48|1876.68|1098
1605011100000|2020-11-10 12:25:00|1877.77|1877.27|1879.11|1878.31|1879.33|1878.72|1877.6|1877.04|948
1605011400000|2020-11-10 12:30:00|1879.12|1878.32|1880.15|1879.35|1880.39|1879.89|1878.34|1877.7|1025
1605011700000|2020-11-10 12:35:00|1880.14|1879.34|1879.53|1879.03|1880.83|1880.27|1879.14|1878.5|1044
1605012000000|2020-11-10 12:40:00|1879.54|1879.04|1880.28|1879.48|1881.12|1880.49|1879.3|1878.65|1003
1605012300000|2020-11-10 12:45:00|1880.31|1879.51|1879.29|1878.79|1881|1880.29|1879.21|1878.49|960
1605012600000|2020-11-10 12:50:00|1879.3|1878.8|1880.15|1879.35|1880.37|1879.78|1878.77|1878.08|968
1605012900000|2020-11-10 12:55:00|1880.19|1879.39|1880.99|1880.19|1881.2|1880.57|1878.73|1878.2|1056
1605013200000|2020-11-10 13:00:00|1881.01|1880.21|1879.95|1879.45|1883.86|1883.36|1879.93|1879.43|1596
1605013500000|2020-11-10 13:05:00|1879.96|1879.46|1877.52|1877.02|1880.53|1879.88|1876.99|1876.44|1506
1605013800000|2020-11-10 13:10:00|1877.48|1876.98|1876.91|1876.41|1878.52|1877.86|1876.7|1876.1|1287
1605014100000|2020-11-10 13:15:00|1876.93|1876.43|1879.93|1879.13|1880.4|1879.78|1876.68|1875.88|1287
1605014400000|2020-11-10 13:20:00|1879.91|1879.11|1878.79|1877.99|1880.41|1879.81|1877.62|1876.82|1236
1605014700000|2020-11-10 13:25:00|1878.81|1878.01|1878.19|1877.69|1879.1|1878.43|1877.55|1876.88|1043
1605015000000|2020-11-10 13:30:00|1878.14|1877.64|1876.49|1875.99|1879.07|1878.38|1875.74|1875.07|1364
1605015300000|2020-11-10 13:35:00|1876.5|1876|1874.29|1873.49|1876.78|1876.04|1873.9|1873.24|1283
1605015600000|2020-11-10 13:40:00|1874.11|1873.61|1875.92|1875.12|1876.14|1875.55|1874.09|1873.49|1346
1605015900000|2020-11-10 13:45:00|1875.9|1875.1|1875.18|1874.38|1876.11|1875.56|1874.53|1873.85|1114
1605016200000|2020-11-10 13:50:00|1875.24|1874.44|1877.41|1876.91|1878.12|1877.32|1875.11|1874.37|1186
1605016500000|2020-11-10 13:55:00|1877.56|1876.76|1878.01|1877.21|1879.02|1878.32|1876.82|1876.04|1184
1605016800000|2020-11-10 14:00:00|1877.94|1877.14|1876.76|1875.96|1878.52|1877.72|1876.5|1875.79|1221
1605017100000|2020-11-10 14:05:00|1876.74|1875.94|1880.11|1879.31|1880.22|1879.59|1876.26|1875.66|1336
1605017400000|2020-11-10 14:10:00|1880.13|1879.33|1881.14|1880.64|1882.11|1881.45|1879.45|1878.74|1160
1605017700000|2020-11-10 14:15:00|1881.15|1880.65|1881.16|1880.36|1882.11|1881.42|1881.02|1880.25|1177
1605018000000|2020-11-10 14:20:00|1881.17|1880.37|1881.4|1880.6|1881.63|1880.93|1880.36|1879.69|994
1605018300000|2020-11-10 14:25:00|1881.39|1880.59|1883.79|1882.99|1884.14|1883.34|1879.41|1878.61|940
1605018600000|2020-11-10 14:30:00|1883.73|1882.93|1882.86|1882.36|1884.79|1884.29|1881.92|1881.21|1156
1605018900000|2020-11-10 14:35:00|1882.71|1882.21|1882.74|1881.94|1883.83|1883.29|1880.18|1879.61|1162
1605019200000|2020-11-10 14:40:00|1882.79|1881.99|1879.05|1878.55|1882.84|1882.31|1878.93|1878.43|1097
1605019500000|2020-11-10 14:45:00|1879.07|1878.57|1879.89|1879.39|1880.25|1879.66|1878.37|1877.68|1422
1605019800000|2020-11-10 14:50:00|1879.8|1879.3|1881.28|1880.78|1881.9|1881.39|1879.56|1879.06|1658
1605020100000|2020-11-10 14:55:00|1881.26|1880.76|1882.04|1881.54|1882.3|1881.62|1879.65|1878.96|1598
1605020400000|2020-11-10 15:00:00|1882.06|1881.56|1882.27|1881.77|1882.36|1881.86|1880.37|1879.57|1719
1605020700000|2020-11-10 15:05:00|1882.55|1881.75|1882.03|1881.23|1884.61|1884.01|1881.59|1880.89|1713
1605021000000|2020-11-10 15:10:00|1882.12|1881.32|1884.33|1883.53|1884.67|1883.94|1881.78|1881.09|1645
1605021300000|2020-11-10 15:15:00|1884.31|1883.51|1884.35|1883.85|1885.73|1885.13|1883.82|1883.02|1577
1605021600000|2020-11-10 15:20:00|1884.5|1883.7|1881.52|1880.72|1885.13|1884.56|1881.21|1880.62|1616
1605021900000|2020-11-10 15:25:00|1881.47|1880.67|1882.39|1881.89|1882.77|1882.2|1880.82|1880.19|1485
1605022200000|2020-11-10 15:30:00|1882.36|1881.86|1881.33|1880.83|1882.67|1882.14|1880.23|1879.73|1344
1605022500000|2020-11-10 15:35:00|1881.39|1880.89|1879.98|1879.18|1881.43|1880.89|1879.31|1878.79|1343
1605022800000|2020-11-10 15:40:00|1879.96|1879.16|1879.17|1878.37|1880.16|1879.49|1878.44|1877.73|1371
1605023100000|2020-11-10 15:45:00|1879.21|1878.41|1881.02|1880.22|1881.03|1880.23|1879.1|1878.3|1279
1605023400000|2020-11-10 15:50:00|1880.96|1880.16|1879.59|1879.09|1881.01|1880.22|1879.2|1878.63|1157
1605023700000|2020-11-10 15:55:00|1879.6|1879.1|1882.73|1882.23|1883.26|1882.65|1879.51|1878.71|1467
1605024000000|2020-11-10 16:00:00|1882.67|1882.17|1883.43|1882.93|1883.89|1883.27|1882.35|1881.71|1467
1605024300000|2020-11-10 16:05:00|1883.45|1882.95|1884.95|1884.15|1885.15|1884.51|1883.39|1882.89|1303
1605024600000|2020-11-10 16:10:00|1884.94|1884.14|1884.94|1884.44|1885.32|1884.7|1884.62|1883.93|1259
1605024900000|2020-11-10 16:15:00|1884.85|1884.35|1884.9|1884.1|1885.54|1884.9|1884.09|1883.43|1284
1605025200000|2020-11-10 16:20:00|1884.96|1884.16|1884.2|1883.4|1885.17|1884.56|1883.76|1882.99|1237
1605025500000|2020-11-10 16:25:00|1884.14|1883.64|1884.7|1884.2|1885.37|1884.8|1883.31|1882.8|1276
1605025800000|2020-11-10 16:30:00|1884.69|1884.19|1882.85|1882.35|1885.26|1884.76|1882.74|1882.04|1286
1605026100000|2020-11-10 16:35:00|1882.91|1882.41|1882.35|1881.85|1883.54|1882.89|1882.05|1881.4|1313
1605026400000|2020-11-10 16:40:00|1882.34|1881.84|1882.78|1881.98|1883.68|1883.12|1882.11|1881.54|1207
1605026700000|2020-11-10 16:45:00|1882.76|1881.96|1881.96|1881.46|1883.32|1882.74|1881.48|1880.98|1256
1605027000000|2020-11-10 16:50:00|1881.95|1881.45|1882.24|1881.74|1882.54|1881.88|1881.41|1880.78|1344
1605027300000|2020-11-10 16:55:00|1882.22|1881.72|1882.05|1881.55|1882.88|1882.28|1881.69|1881.12|1228
1605027600000|2020-11-10 17:00:00|1882.01|1881.51|1884.06|1883.56|1884.43|1883.82|1881.96|1881.45|1234
1605027900000|2020-11-10 17:05:00|1884.1|1883.6|1884.18|1883.68|1884.88|1884.27|1883.76|1883.08|1076
1605028200000|2020-11-10 17:10:00|1884.33|1883.53|1883.86|1883.06|1885.01|1884.42|1883.84|1883.04|1047
1605028500000|2020-11-10 17:15:00|1883.76|1883.26|1883.26|1882.76|1884.29|1883.7|1883.16|1882.5|1145
1605028800000|2020-11-10 17:20:00|1883.25|1882.75|1883.12|1882.32|1883.66|1882.86|1882.66|1882.01|948
1605029100000|2020-11-10 17:25:00|1883.11|1882.31|1883.62|1882.82|1883.82|1883.24|1882.62|1881.96|964
1605029400000|2020-11-10 17:30:00|1883.61|1882.81|1883.43|1882.93|1883.91|1883.24|1882.99|1882.33|1008
1605029700000|2020-11-10 17:35:00|1883.57|1882.77|1884.59|1884.09|1884.8|1884.18|1883.06|1882.47|1219
1605030000000|2020-11-10 17:40:00|1884.61|1884.11|1883.97|1883.47|1884.91|1884.34|1883.64|1883.02|1092
1605030300000|2020-11-10 17:45:00|1883.9|1883.4|1883.88|1883.38|1884.39|1883.8|1883.59|1882.91|1002
1605030600000|2020-11-10 17:50:00|1883.86|1883.36|1883.81|1883.31|1884.39|1883.78|1883.29|1882.67|941
1605030900000|2020-11-10 17:55:00|1883.79|1883.29|1882.19|1881.69|1884.3|1883.69|1882.07|1881.46|963
1605031200000|2020-11-10 18:00:00|1882.2|1881.7|1882.17|1881.67|1882.94|1882.4|1882.16|1881.53|1077
1605031500000|2020-11-10 18:05:00|1882.18|1881.68|1881|1880.2|1882.43|1881.68|1880.61|1879.96|950
1605031800000|2020-11-10 18:10:00|1881.05|1880.25|1880.44|1879.64|1881.36|1880.61|1880.15|1879.47|837
1605032100000|2020-11-10 18:15:00|1880.52|1879.72|1880.28|1879.48|1881.27|1880.68|1880.21|1879.41|968
1605032400000|2020-11-10 18:20:00|1880.26|1879.46|1878.55|1877.75|1880.37|1879.59|1878.35|1877.74|1120
1605032700000|2020-11-10 18:25:00|1878.54|1877.74|1877.28|1876.78|1879.28|1878.48|1877.28|1876.58|1257
1605033000000|2020-11-10 18:30:00|1877.29|1876.79|1875.53|1874.73|1877.93|1877.38|1875.11|1874.4|1214
1605033300000|2020-11-10 18:35:00|1875.54|1874.74|1876.51|1875.71|1876.74|1876.05|1875.39|1874.71|944
1605033600000|2020-11-10 18:40:00|1876.49|1875.69|1877.17|1876.67|1877.39|1876.77|1876.17|1875.58|807
1605033900000|2020-11-10 18:45:00|1877.19|1876.69|1876.61|1875.81|1877.74|1877.09|1876.34|1875.76|930
1605034200000|2020-11-10 18:50:00|1876.6|1875.8|1877.44|1876.64|1878.07|1877.41|1876.44|1875.75|758
1605034500000|2020-11-10 18:55:00|1877.48|1876.68|1877.58|1876.78|1877.6|1876.88|1876.81|1876.01|736
1605034800000|2020-11-10 19:00:00|1877.54|1876.74|1877.51|1876.71|1877.82|1877.12|1876.85|1876.21|840
1605035100000|2020-11-10 19:05:00|1877.49|1876.69|1878.47|1877.67|1878.55|1877.8|1877.41|1876.67|809
1605035400000|2020-11-10 19:10:00|1878.46|1877.66|1879.29|1878.49|1879.31|1878.58|1877.67|1876.87|913
1605035700000|2020-11-10 19:15:00|1879.28|1878.48|1878.88|1878.08|1879.57|1878.86|1878.6|1877.95|708
1605036000000|2020-11-10 19:20:00|1878.92|1878.12|1877.76|1876.96|1879.06|1878.26|1877.3|1876.66|994
1605036300000|2020-11-10 19:25:00|1877.73|1876.93|1877.55|1876.75|1878.33|1877.7|1876.6|1875.89|1073
1605036600000|2020-11-10 19:30:00|1877.54|1876.74|1878.04|1877.24|1878.13|1877.54|1877.5|1876.72|1013
1605036900000|2020-11-10 19:35:00|1878.03|1877.23|1878.05|1877.25|1878.31|1877.68|1877.05|1876.47|1056
1605037200000|2020-11-10 19:40:00|1878.06|1877.26|1877.82|1877.32|1878.34|1877.7|1877.36|1876.75|954
1605037500000|2020-11-10 19:45:00|1877.87|1877.37|1877.67|1877.17|1878.17|1877.52|1877.35|1876.7|1024
1605037800000|2020-11-10 19:50:00|1877.65|1877.15|1877.33|1876.53|1878.59|1877.91|1877.2|1876.51|854
1605038100000|2020-11-10 19:55:00|1877.36|1876.56|1877.75|1876.95|1878.27|1877.58|1877.22|1876.45|807
1605038400000|2020-11-10 20:00:00|1877.56|1876.76|1875.98|1875.18|1877.92|1877.35|1875.75|1875.07|912
1605038700000|2020-11-10 20:05:00|1875.99|1875.19|1875.15|1874.65|1876.18|1875.5|1874.51|1873.83|974
1605039000000|2020-11-10 20:10:00|1875.14|1874.64|1874.83|1874.33|1875.57|1874.97|1874.56|1873.93|913
1605039300000|2020-11-10 20:15:00|1874.84|1874.34|1875.48|1874.98|1875.7|1875.07|1874.81|1874.22|945
1605039600000|2020-11-10 20:20:00|1875.49|1874.99|1875.75|1875.25|1876.16|1875.54|1875.29|1874.66|829
1605039900000|2020-11-10 20:25:00|1875.92|1875.12|1875.84|1875.34|1876.19|1875.58|1875.29|1874.73|841
1605040200000|2020-11-10 20:30:00|1875.83|1875.33|1876.15|1875.65|1876.26|1875.65|1875.38|1874.75|804
1605040500000|2020-11-10 20:35:00|1876.3|1875.5|1876.21|1875.71|1876.76|1876.11|1875.73|1875.09|810
1605040800000|2020-11-10 20:40:00|1876.29|1875.79|1877.11|1876.31|1877.66|1877|1876.29|1875.75|770
1605041100000|2020-11-10 20:45:00|1877.09|1876.29|1876.73|1876.23|1877.36|1876.63|1876.54|1875.74|966
1605041400000|2020-11-10 20:50:00|1876.76|1876.26|1874.02|1873.52|1876.85|1876.26|1873.88|1873.22|1241
1605041700000|2020-11-10 20:55:00|1873.97|1873.47|1873.31|1872.51|1874.56|1873.97|1872.62|1871.83|1379
1605045600000|2020-11-10 22:00:00|1878.25|1875.89|1878.25|1875.89|1878.25|1875.89|1878.25|1875.89|1
1605048900000|2020-11-10 22:55:00|1885.7|1875.7|1885.7|1875.7|1885.7|1875.7|1885.7|1875.7|1
1605049200000|2020-11-10 23:00:00|1886.62|1876.62|1876.1|1875.3|1886.62|1877.47|1875.34|1874.54|484
1605049500000|2020-11-10 23:05:00|1876.07|1875.27|1876.16|1875.36|1876.18|1875.51|1874.92|1874.12|499
1605049800000|2020-11-10 23:10:00|1876.14|1875.34|1876.01|1875.21|1876.18|1875.48|1875.47|1874.67|350
1605050100000|2020-11-10 23:15:00|1876|1875.2|1878.09|1877.29|1878.25|1877.48|1875.79|1875.12|405
1605050400000|2020-11-10 23:20:00|1878.14|1877.34|1878.89|1878.09|1879.87|1879.37|1878.08|1877.28|683
1605050700000|2020-11-10 23:25:00|1878.88|1878.08|1878.23|1877.43|1879.46|1878.66|1878.22|1877.42|331
1605051000000|2020-11-10 23:30:00|1878.24|1877.44|1878.11|1877.31|1878.36|1877.56|1877.56|1876.76|296
1605051300000|2020-11-10 23:35:00|1878.12|1877.32|1877.49|1876.69|1878.12|1877.34|1877.26|1876.6|301
1605051600000|2020-11-10 23:40:00|1877.48|1876.68|1877.92|1877.12|1878.19|1877.41|1877.4|1876.68|286
1605051900000|2020-11-10 23:45:00|1877.93|1877.13|1878.83|1878.03|1879.17|1878.49|1877.72|1876.92|369
1605052200000|2020-11-10 23:50:00|1878.82|1878.02|1877.61|1876.81|1878.94|1878.14|1877.54|1876.74|324
1605052500000|2020-11-10 23:55:00|1877.56|1876.76|1877.16|1876.36|1877.75|1876.95|1876.53|1875.73|465
1605052800000|2020-11-11 00:00:00|1877.22|1876.42|1878.22|1877.42|1879.4|1878.72|1877.01|1876.4|878
1605053100000|2020-11-11 00:05:00|1878.17|1877.37|1877.44|1876.64|1878.35|1877.55|1876.9|1876.1|551
1605053400000|2020-11-11 00:10:00|1877.49|1876.69|1879.11|1878.31|1879.34|1878.54|1877.11|1876.31|500
1605053700000|2020-11-11 00:15:00|1879.1|1878.3|1879.22|1878.42|1879.92|1879.31|1878.92|1878.12|623
1605054000000|2020-11-11 00:20:00|1879.19|1878.39|1879.19|1878.39|1879.7|1878.9|1879.08|1878.28|429
1605054300000|2020-11-11 00:25:00|1879.17|1878.37|1879.6|1878.8|1880.25|1879.45|1879.1|1878.3|446
1605054600000|2020-11-11 00:30:00|1879.61|1878.81|1879|1878.2|1879.65|1878.85|1878.81|1878.01|485
1605054900000|2020-11-11 00:35:00|1879.03|1878.23|1880.12|1879.62|1880.27|1879.64|1878.84|1878.04|529
1605055200000|2020-11-11 00:40:00|1880.09|1879.59|1880.8|1880|1881.46|1880.74|1880.07|1879.32|705
1605055500000|2020-11-11 00:45:00|1880.91|1880.11|1880.02|1879.52|1881.37|1880.57|1879.53|1878.88|675
1605055800000|2020-11-11 00:50:00|1880.12|1879.32|1879.89|1879.09|1880.25|1879.64|1879.28|1878.48|730
1605056100000|2020-11-11 00:55:00|1879.9|1879.1|1879.33|1878.53|1880.13|1879.49|1879.14|1878.52|408
1605056400000|2020-11-11 01:00:00|1879.34|1878.54|1879.73|1879.23|1880.62|1879.97|1878.42|1877.78|931
1605056700000|2020-11-11 01:05:00|1879.85|1879.05|1879.27|1878.47|1879.9|1879.26|1878.14|1877.52|689
1605057000000|2020-11-11 01:10:00|1879.11|1878.61|1879.21|1878.41|1879.81|1879.17|1878.97|1878.2|672
1605057300000|2020-11-11 01:15:00|1879.17|1878.37|1878.51|1878.01|1879.33|1878.64|1877.53|1876.82|755
1605057600000|2020-11-11 01:20:00|1878.48|1877.98|1878.84|1878.34|1879.01|1878.37|1877.74|1876.95|500
1605057900000|2020-11-11 01:25:00|1878.81|1878.31|1879.88|1879.08|1880.31|1879.74|1878.76|1878.11|775
1605058200000|2020-11-11 01:30:00|1879.89|1879.09|1881.05|1880.25|1881.16|1880.53|1879.26|1878.46|772
1605058500000|2020-11-11 01:35:00|1881.07|1880.27|1881.42|1880.62|1881.6|1880.8|1880.83|1880.17|644
1605058800000|2020-11-11 01:40:00|1881.44|1880.64|1880.79|1880.29|1881.46|1880.66|1880.59|1879.79|641
1605059100000|2020-11-11 01:45:00|1880.77|1880.27|1881.85|1881.05|1882.07|1881.35|1880.71|1879.91|565
1605059400000|2020-11-11 01:50:00|1881.84|1881.04|1880.36|1879.56|1881.99|1881.36|1880|1879.34|749
1605059700000|2020-11-11 01:55:00|1880.34|1879.54|1880.11|1879.31|1880.4|1879.74|1879.29|1878.64|694
1605060000000|2020-11-11 02:00:00|1880.12|1879.32|1880.2|1879.4|1880.63|1880.05|1879.52|1878.9|700
1605060300000|2020-11-11 02:05:00|1880.19|1879.39|1881.91|1881.11|1882.38|1881.7|1879.92|1879.32|887
1605060600000|2020-11-11 02:10:00|1881.9|1881.1|1880.56|1879.76|1882.29|1881.67|1880.15|1879.49|737
1605060900000|2020-11-11 02:15:00|1880.55|1879.75|1881.6|1880.8|1881.77|1881.05|1880.49|1879.69|654
1605061200000|2020-11-11 02:20:00|1881.59|1880.79|1881.25|1880.45|1882.07|1881.44|1881.02|1880.22|580
1605061500000|2020-11-11 02:25:00|1881.16|1880.66|1881.26|1880.46|1882.14|1881.34|1881|1880.28|547
1605061800000|2020-11-11 02:30:00|1881.2|1880.4|1881.46|1880.66|1881.61|1880.82|1880.5|1879.7|652
1605062100000|2020-11-11 02:35:00|1881.48|1880.68|1882.2|1881.4|1882.35|1881.75|1881.38|1880.67|465
1605062400000|2020-11-11 02:40:00|1882.23|1881.43|1882.84|1882.34|1883.41|1882.65|1881.81|1881.16|781
1605062700000|2020-11-11 02:45:00|1882.83|1882.33|1883.07|1882.27|1883.37|1882.57|1882.65|1881.85|594
1605063000000|2020-11-11 02:50:00|1883.11|1882.31|1882.55|1881.75|1883.59|1882.94|1882.46|1881.67|579
1605063300000|2020-11-11 02:55:00|1882.56|1881.76|1882.91|1882.11|1882.92|1882.27|1881.96|1881.26|534
1605063600000|2020-11-11 03:00:00|1882.93|1882.13|1881.94|1881.14|1883|1882.36|1881.61|1881.03|539
1605063900000|2020-11-11 03:05:00|1881.98|1881.18|1881.87|1881.07|1882.17|1881.37|1881.43|1880.74|470
1605064200000|2020-11-11 03:10:00|1881.82|1881.02|1882.13|1881.33|1882.89|1882.33|1881.73|1880.99|659
1605064500000|2020-11-11 03:15:00|1882.16|1881.36|1882.69|1881.89|1882.94|1882.23|1880.87|1880.21|764
1605064800000|2020-11-11 03:20:00|1882.54|1882.04|1883.41|1882.61|1883.45|1882.69|1882.49|1881.86|675
1605065100000|2020-11-11 03:25:00|1883.4|1882.6|1882.19|1881.39|1883.48|1882.68|1882.05|1881.25|545
1605065400000|2020-11-11 03:30:00|1882.18|1881.38|1880.59|1879.79|1882.59|1881.92|1880.21|1879.41|700
1605065700000|2020-11-11 03:35:00|1880.57|1879.77|1879.89|1879.09|1880.62|1879.82|1878.74|1877.94|1063
1605066000000|2020-11-11 03:40:00|1879.9|1879.1|1880.43|1879.93|1880.76|1880.09|1879.82|1879.02|615
1605066300000|2020-11-11 03:45:00|1880.39|1879.89|1881.32|1880.82|1881.66|1881.01|1880.25|1879.59|506
1605066600000|2020-11-11 03:50:00|1881.35|1880.85|1881.43|1880.93|1882.26|1881.61|1881.2|1880.52|643
1605066900000|2020-11-11 03:55:00|1881.42|1880.92|1881.09|1880.59|1881.73|1881.1|1880.9|1880.33|510
1605067200000|2020-11-11 04:00:00|1881.07|1880.57|1880.12|1879.62|1881.4|1880.77|1880.06|1879.42|506
1605067500000|2020-11-11 04:05:00|1880.13|1879.63|1879.38|1878.58|1880.39|1879.82|1879.09|1878.52|544
1605067800000|2020-11-11 04:10:00|1879.26|1878.76|1880.12|1879.32|1880.16|1879.49|1879.24|1878.74|440
1605068100000|2020-11-11 04:15:00|1880.14|1879.34|1880.17|1879.37|1880.23|1879.43|1879.51|1878.71|357
1605068400000|2020-11-11 04:20:00|1880.18|1879.38|1880.42|1879.62|1880.54|1879.84|1880.15|1879.35|288
1605068700000|2020-11-11 04:25:00|1880.39|1879.59|1879.75|1878.95|1880.69|1880.02|1879.56|1878.91|229
1605069000000|2020-11-11 04:30:00|1879.76|1878.96|1880.11|1879.31|1880.14|1879.51|1879.54|1878.74|380
1605069300000|2020-11-11 04:35:00|1880.12|1879.32|1880.53|1879.73|1880.56|1879.94|1879.82|1879.02|316
1605069600000|2020-11-11 04:40:00|1880.54|1879.74|1880.36|1879.56|1880.77|1880.12|1879.94|1879.32|274
1605069900000|2020-11-11 04:45:00|1880.35|1879.55|1880.67|1879.87|1880.73|1879.93|1880.19|1879.45|221
1605070200000|2020-11-11 04:50:00|1880.66|1879.86|1880.67|1879.87|1880.8|1880.2|1880.15|1879.48|286
1605070500000|2020-11-11 04:55:00|1880.65|1879.85|1880.58|1879.78|1880.77|1880.07|1880.32|1879.6|268
1605070800000|2020-11-11 05:00:00|1880.56|1879.76|1881.66|1880.86|1881.76|1881.21|1880.39|1879.76|487
1605071100000|2020-11-11 05:05:00|1881.67|1880.87|1882.11|1881.31|1882.23|1881.62|1881.28|1880.67|532
1605071400000|2020-11-11 05:10:00|1882.06|1881.26|1882.26|1881.46|1882.35|1881.65|1881.46|1880.81|413
1605071700000|2020-11-11 05:15:00|1882.25|1881.45|1883.37|1882.57|1883.4|1882.78|1881.78|1881.09|579
1605072000000|2020-11-11 05:20:00|1883.35|1882.55|1882.41|1881.61|1883.76|1883.15|1882.25|1881.46|796
1605072300000|2020-11-11 05:25:00|1882.35|1881.55|1881.87|1881.07|1882.38|1881.73|1881.36|1880.63|539
1605072600000|2020-11-11 05:30:00|1881.88|1881.08|1881.49|1880.69|1882.14|1881.47|1880.78|1880.11|636
1605072900000|2020-11-11 05:35:00|1881.34|1880.54|1881.16|1880.36|1881.88|1881.08|1880.7|1880.07|507
1605073200000|2020-11-11 05:40:00|1881.18|1880.38|1882.54|1881.74|1882.6|1881.8|1880.98|1880.18|522
1605073500000|2020-11-11 05:45:00|1882.55|1881.75|1882.92|1882.12|1883.5|1882.7|1882.17|1881.41|698
1605073800000|2020-11-11 05:50:00|1882.91|1882.11|1881.64|1880.84|1883.2|1882.53|1881.35|1880.68|638
1605074100000|2020-11-11 05:55:00|1881.65|1880.85|1882.56|1881.76|1882.8|1882|1881.54|1880.74|515
1605074400000|2020-11-11 06:00:00|1882.55|1881.75|1882.43|1881.63|1882.75|1882.07|1881.85|1881.24|457
1605074700000|2020-11-11 06:05:00|1882.42|1881.62|1882.15|1881.35|1883.17|1882.44|1881.92|1881.28|571
1605075000000|2020-11-11 06:10:00|1882.14|1881.34|1882.54|1881.74|1882.73|1882.01|1881.7|1881.14|463
1605075300000|2020-11-11 06:15:00|1882.52|1881.72|1882.2|1881.4|1882.71|1881.91|1881.41|1880.81|489
1605075600000|2020-11-11 06:20:00|1882.19|1881.39|1882.26|1881.46|1882.5|1881.7|1881.53|1880.96|384
1605075900000|2020-11-11 06:25:00|1882.27|1881.47|1881.95|1881.15|1882.37|1881.57|1881.85|1881.06|393
1605076200000|2020-11-11 06:30:00|1881.67|1881.17|1883.08|1882.28|1883.16|1882.41|1881.56|1880.96|486
1605076500000|2020-11-11 06:35:00|1883.12|1882.32|1882.18|1881.68|1883.27|1882.47|1882.16|1881.51|518
1605076800000|2020-11-11 06:40:00|1882.17|1881.67|1882.6|1881.8|1883.23|1882.48|1881.9|1881.23|531
1605077100000|2020-11-11 06:45:00|1882.69|1881.89|1883.53|1883.03|1884.06|1883.38|1882.56|1881.89|636
1605077400000|2020-11-11 06:50:00|1883.68|1882.88|1884.52|1883.72|1884.65|1883.87|1883.35|1882.62|606
1605077700000|2020-11-11 06:55:00|1884.53|1883.73|1883.63|1882.83|1884.86|1884.13|1883.49|1882.8|714
1605078000000|2020-11-11 07:00:00|1883.61|1882.81|1881.85|1881.05|1883.7|1883.05|1881.77|1880.97|734
1605078300000|2020-11-11 07:05:00|1881.83|1881.03|1880.02|1879.22|1882.41|1881.77|1879.31|1878.81|1143
1605078600000|2020-11-11 07:10:00|1880|1879.2|1878.63|1877.83|1880.19|1879.39|1877.78|1877.28|898
1605078900000|2020-11-11 07:15:00|1878.74|1877.94|1878.77|1877.97|1879.36|1878.56|1877.9|1877.28|816
1605079200000|2020-11-11 07:20:00|1878.78|1877.98|1877.54|1877.04|1879.6|1878.95|1877.27|1876.69|786
1605079500000|2020-11-11 07:25:00|1877.56|1877.06|1875.47|1874.67|1878.37|1877.57|1875.28|1874.48|959
1605079800000|2020-11-11 07:30:00|1875.5|1874.7|1877.09|1876.59|1877.27|1876.6|1875.06|1874.3|957
1605080100000|2020-11-11 07:35:00|1877.08|1876.58|1877.98|1877.48|1879.17|1878.55|1877.08|1876.46|1071
1605080400000|2020-11-11 07:40:00|1878.11|1877.31|1878.17|1877.37|1879.64|1879.11|1877.57|1876.94|1014
1605080700000|2020-11-11 07:45:00|1878.18|1877.38|1877.14|1876.64|1878.49|1877.85|1877.06|1876.34|845
1605081000000|2020-11-11 07:50:00|1877.13|1876.63|1877.47|1876.67|1878.47|1877.86|1877.04|1876.39|701
1605081300000|2020-11-11 07:55:00|1877.48|1876.68|1876.97|1876.47|1877.89|1877.11|1876.52|1875.87|830
1605081600000|2020-11-11 08:00:00|1876.99|1876.49|1877.6|1876.8|1877.82|1877.02|1875.57|1874.91|1041
1605081900000|2020-11-11 08:05:00|1877.59|1876.79|1877.61|1876.81|1878.48|1877.86|1877.16|1876.47|959
1605082200000|2020-11-11 08:10:00|1877.63|1876.83|1876.68|1876.18|1878.02|1877.22|1876.32|1875.67|838
1605082500000|2020-11-11 08:15:00|1876.66|1876.16|1875.62|1875.12|1876.66|1876.16|1875.09|1874.57|985
1605082800000|2020-11-11 08:20:00|1875.63|1875.13|1876.91|1876.11|1877.58|1876.96|1875.54|1874.9|1012
1605083100000|2020-11-11 08:25:00|1876.93|1876.13|1877.51|1877.01|1878.09|1877.38|1876.6|1876|836
1605083400000|2020-11-11 08:30:00|1877.66|1876.86|1877.58|1876.78|1877.91|1877.24|1876.9|1876.18|861
1605083700000|2020-11-11 08:35:00|1877.7|1877.2|1877.76|1876.96|1877.98|1877.34|1876.3|1875.66|875
1605084000000|2020-11-11 08:40:00|1877.74|1876.94|1878.23|1877.43|1878.69|1878.09|1877.54|1876.94|797
1605084300000|2020-11-11 08:45:00|1878.24|1877.44|1879.46|1878.96|1879.89|1879.36|1878.22|1877.44|930
1605084600000|2020-11-11 08:50:00|1879.49|1878.99|1878|1877.2|1879.75|1879.18|1877.55|1876.95|869
1605084900000|2020-11-11 08:55:00|1877.98|1877.18|1878.64|1878.14|1879.59|1879.06|1877.93|1877.13|773
1605085200000|2020-11-11 09:00:00|1878.65|1878.15|1876.43|1875.63|1879.17|1878.5|1875.58|1874.91|910
1605085500000|2020-11-11 09:05:00|1876.44|1875.64|1877.78|1877.28|1878.13|1877.56|1876.3|1875.64|748
1605085800000|2020-11-11 09:10:00|1877.79|1877.29|1877.08|1876.28|1878.21|1877.71|1876.73|1876.15|597
1605086100000|2020-11-11 09:15:00|1876.94|1876.44|1877.17|1876.67|1877.77|1877.15|1876.46|1875.85|672
1605086400000|2020-11-11 09:20:00|1877.15|1876.65|1877.92|1877.42|1878.85|1878.2|1876.24|1875.74|785
1605086700000|2020-11-11 09:25:00|1878.06|1877.26|1878.75|1877.95|1879.29|1878.58|1877.82|1877.11|602
1605087000000|2020-11-11 09:30:00|1878.77|1877.97|1878.99|1878.49|1879.85|1879.21|1878.26|1877.62|924
1605087300000|2020-11-11 09:35:00|1878.98|1878.48|1879.42|1878.92|1880.67|1880.04|1878.87|1878.23|914
1605087600000|2020-11-11 09:40:00|1879.39|1878.89|1879|1878.2|1880.35|1879.77|1878.61|1878.03|874
1605087900000|2020-11-11 09:45:00|1878.86|1878.36|1878.95|1878.45|1880|1879.4|1878.77|1878.18|654
1605088200000|2020-11-11 09:50:00|1878.94|1878.44|1880.18|1879.38|1880.4|1879.82|1878.7|1878.05|778
1605088500000|2020-11-11 09:55:00|1880.2|1879.4|1881.61|1881.11|1881.92|1881.38|1879.59|1878.95|892
1605088800000|2020-11-11 10:00:00|1881.63|1881.13|1881.54|1881.04|1882.43|1881.77|1880.72|1880.13|910
1605089100000|2020-11-11 10:05:00|1881.47|1880.97|1880.58|1880.08|1881.86|1881.36|1880.28|1879.61|834
1605089400000|2020-11-11 10:10:00|1880.57|1880.07|1880.21|1879.71|1880.66|1880.07|1879.63|1878.9|736
1605089700000|2020-11-11 10:15:00|1880.22|1879.72|1879.4|1878.9|1880.68|1880.06|1878.81|1878.17|732
1605090000000|2020-11-11 10:20:00|1879.41|1878.91|1878.39|1877.89|1880.15|1879.52|1878.26|1877.62|750
1605090300000|2020-11-11 10:25:00|1878.37|1877.87|1878.22|1877.72|1879.48|1878.86|1877.98|1877.39|814
1605090600000|2020-11-11 10:30:00|1878.31|1877.81|1877.02|1876.52|1878.33|1877.83|1876.17|1875.65|1055
1605090900000|2020-11-11 10:35:00|1877.03|1876.53|1877.95|1877.45|1878.24|1877.63|1876.69|1876.08|743
1605091200000|2020-11-11 10:40:00|1877.79|1877.29|1877.78|1876.98|1878.33|1877.69|1877.33|1876.72|568
1605091500000|2020-11-11 10:45:00|1877.77|1876.97|1876.41|1875.91|1878|1877.44|1876.33|1875.56|620
1605091800000|2020-11-11 10:50:00|1876.43|1875.93|1876.96|1876.16|1877.43|1876.78|1876.42|1875.76|501
1605092100000|2020-11-11 10:55:00|1876.95|1876.15|1876.45|1875.65|1877.45|1876.77|1876.37|1875.57|577
1605092400000|2020-11-11 11:00:00|1876.46|1875.66|1875.44|1874.64|1876.71|1875.97|1874.31|1873.61|874
1605092700000|2020-11-11 11:05:00|1875.43|1874.63|1875.39|1874.89|1875.93|1875.4|1874.92|1874.26|691
1605093000000|2020-11-11 11:10:00|1875.51|1874.71|1872.8|1872.3|1875.51|1874.93|1872.59|1872|922
1605093300000|2020-11-11 11:15:00|1872.79|1872.29|1870.94|1870.44|1873.29|1872.79|1870.21|1869.67|1137
1605093600000|2020-11-11 11:20:00|1870.92|1870.42|1873.3|1872.8|1873.63|1873.12|1870.9|1870.28|918
1605093900000|2020-11-11 11:25:00|1873.32|1872.82|1874.61|1874.11|1874.88|1874.23|1873.26|1872.67|793
1605094200000|2020-11-11 11:30:00|1874.59|1874.09|1874.52|1873.72|1875.59|1874.95|1874.28|1873.68|838
1605094500000|2020-11-11 11:35:00|1874.51|1873.71|1874.96|1874.16|1875.03|1874.26|1873.93|1873.3|752
1605094800000|2020-11-11 11:40:00|1874.94|1874.14|1874.35|1873.55|1875.21|1874.54|1873.98|1873.21|711
1605095100000|2020-11-11 11:45:00|1874.33|1873.53|1875.02|1874.52|1875.87|1875.29|1873.94|1873.32|595
1605095400000|2020-11-11 11:50:00|1875.17|1874.37|1876.59|1876.09|1876.75|1876.11|1874.53|1873.92|703
1605095700000|2020-11-11 11:55:00|1876.57|1876.07|1877.3|1876.8|1877.76|1877.07|1876.29|1875.68|896
1605096000000|2020-11-11 12:00:00|1877.27|1876.77|1878.03|1877.23|1878.77|1878.16|1876.61|1876.11|1077
1605096300000|2020-11-11 12:05:00|1878.01|1877.21|1877.98|1877.48|1879.42|1878.8|1877.47|1876.89|969
1605096600000|2020-11-11 12:10:00|1877.95|1877.45|1873.51|1873.01|1877.95|1877.45|1873.17|1872.47|1243
1605096900000|2020-11-11 12:15:00|1873.4|1872.9|1873.85|1873.05|1874.29|1873.79|1871.65|1870.94|1199
1605097200000|2020-11-11 12:20:00|1873.69|1873.19|1872.94|1872.14|1873.97|1873.38|1872.16|1871.53|1039
1605097500000|2020-11-11 12:25:00|1872.91|1872.11|1872.59|1871.79|1873.55|1872.85|1872.12|1871.5|881
1605097800000|2020-11-11 12:30:00|1872.56|1871.76|1873.7|1873.2|1874|1873.4|1872.44|1871.67|866
1605098100000|2020-11-11 12:35:00|1873.65|1873.15|1872.88|1872.08|1873.99|1873.42|1872.48|1871.8|954
1605098400000|2020-11-11 12:40:00|1872.91|1872.11|1873.73|1872.93|1874.02|1873.47|1872.11|1871.44|877
1605098700000|2020-11-11 12:45:00|1873.71|1872.91|1873.03|1872.53|1873.75|1873.16|1872.47|1871.79|814
1605099000000|2020-11-11 12:50:00|1873.18|1872.38|1873.38|1872.88|1873.7|1873.03|1873.03|1872.38|925
1605099300000|2020-11-11 12:55:00|1873.35|1872.85|1871.08|1870.58|1874.2|1873.5|1870.96|1870.27|1089
1605099600000|2020-11-11 13:00:00|1871.15|1870.65|1870.91|1870.41|1871.81|1871.23|1870.42|1869.83|1409
1605099900000|2020-11-11 13:05:00|1870.94|1870.44|1872.46|1871.66|1872.46|1871.78|1870.33|1869.78|1184
1605100200000|2020-11-11 13:10:00|1872.45|1871.65|1873.46|1872.96|1873.97|1873.38|1871.82|1871.19|1124
1605100500000|2020-11-11 13:15:00|1873.43|1872.93|1873.38|1872.88|1873.8|1873.28|1872.92|1872.37|986
1605100800000|2020-11-11 13:20:00|1873.39|1872.89|1869.17|1868.67|1873.39|1872.89|1868.88|1868.38|1283
1605101100000|2020-11-11 13:25:00|1869.13|1868.63|1870.84|1870.34|1871.05|1870.42|1868.96|1868.46|1264
1605101400000|2020-11-11 13:30:00|1870.83|1870.33|1870.06|1869.26|1871.31|1870.66|1869.8|1869.16|1233
1605101700000|2020-11-11 13:35:00|1870.13|1869.33|1865.8|1865|1870.13|1869.42|1865.31|1864.65|1498
1605102000000|2020-11-11 13:40:00|1865.81|1865.01|1864.27|1863.47|1865.95|1865.15|1862.12|1861.34|1755
1605102300000|2020-11-11 13:45:00|1864.25|1863.45|1863.9|1863.1|1865.33|1864.67|1862.56|1862.06|1594
1605102600000|2020-11-11 13:50:00|1863.82|1863.02|1862.51|1861.71|1865.48|1864.82|1862.03|1861.23|1473
1605102900000|2020-11-11 13:55:00|1862.5|1861.7|1858.9|1858.4|1862.99|1862.35|1858.58|1857.92|1707
1605103200000|2020-11-11 14:00:00|1858.93|1858.43|1857.68|1857.18|1858.93|1858.43|1857.58|1856.93|1570
1605103500000|2020-11-11 14:05:00|1857.64|1857.14|1859.47|1858.97|1859.85|1859.35|1856.64|1856.04|1645
1605103800000|2020-11-11 14:10:00|1859.54|1859.04|1862.85|1862.35|1862.89|1862.39|1859.31|1858.72|1651
1605104100000|2020-11-11 14:15:00|1862.86|1862.36|1862.42|1861.92|1864.07|1863.51|1861.94|1861.3|1407
1605104400000|2020-11-11 14:20:00|1862.47|1861.97|1862.86|1862.36|1863.08|1862.43|1861.77|1861.19|1222
1605104700000|2020-11-11 14:25:00|1862.87|1862.37|1862.25|1861.75|1863.43|1862.8|1861.98|1861.48|1173
1605105000000|2020-11-11 14:30:00|1862.19|1861.69|1866.94|1866.14|1867.27|1866.55|1860.6|1860|1833
1605105300000|2020-11-11 14:35:00|1866.92|1866.12|1864.38|1863.58|1868.32|1867.52|1863.79|1863.26|1703
1605105600000|2020-11-11 14:40:00|1864.39|1863.59|1866.77|1866.27|1866.77|1866.27|1863.93|1863.13|1502
1605105900000|2020-11-11 14:45:00|1866.8|1866.3|1865.83|1865.33|1867.35|1866.55|1865.38|1864.72|1597
1605106200000|2020-11-11 14:50:00|1865.79|1865.29|1862.8|1862.3|1866.21|1865.58|1862.24|1861.73|1583
1605106500000|2020-11-11 14:55:00|1862.79|1862.29|1861.85|1861.35|1862.94|1862.37|1860.87|1860.19|1618
1605106800000|2020-11-11 15:00:00|1861.84|1861.34|1860.66|1859.86|1863.74|1862.94|1859.65|1858.85|1746
1605107100000|2020-11-11 15:05:00|1860.67|1859.87|1860.16|1859.66|1861.68|1860.89|1859.61|1859|1521
1605107400000|2020-11-11 15:10:00|1860.15|1859.65|1861.84|1861.04|1861.84|1861.18|1859.97|1859.44|1430
1605107700000|2020-11-11 15:15:00|1861.77|1860.97|1861.36|1860.56|1862.64|1861.95|1859.3|1858.56|1521
1605108000000|2020-11-11 15:20:00|1861.31|1860.51|1863.3|1862.8|1863.93|1863.3|1861.03|1860.38|1362
1605108300000|2020-11-11 15:25:00|1863.29|1862.79|1865.84|1865.34|1866.27|1865.69|1863.28|1862.78|1539
1605108600000|2020-11-11 15:30:00|1865.85|1865.35|1864.57|1864.07|1866.18|1865.66|1864.23|1863.73|1350
1605108900000|2020-11-11 15:35:00|1864.74|1863.94|1865.27|1864.77|1866.96|1866.3|1864.57|1863.94|1279
1605109200000|2020-11-11 15:40:00|1865.24|1864.74|1864|1863.5|1865.54|1864.77|1863.66|1862.99|1232
1605109500000|2020-11-11 15:45:00|1863.99|1863.49|1864.9|1864.4|1865.61|1864.99|1863.73|1863.1|1220
1605109800000|2020-11-11 15:50:00|1864.87|1864.37|1864.04|1863.54|1865.47|1864.92|1863.88|1863.24|1145
1605110100000|2020-11-11 15:55:00|1864.03|1863.53|1863.15|1862.35|1864.79|1864.29|1862.52|1861.98|1144
1605110400000|2020-11-11 16:00:00|1863.17|1862.37|1867|1866.5|1867|1866.5|1862.19|1861.69|1272
1605110700000|2020-11-11 16:05:00|1866.96|1866.46|1865.89|1865.09|1867.08|1866.46|1865.54|1864.96|1207
1605111000000|2020-11-11 16:10:00|1865.69|1865.19|1866.04|1865.24|1866.41|1865.75|1865.43|1864.84|1019
1605111300000|2020-11-11 16:15:00|1866.01|1865.21|1866.22|1865.72|1866.86|1866.06|1864.29|1863.64|1058
1605111600000|2020-11-11 16:20:00|1866.21|1865.71|1866.06|1865.26|1866.55|1865.77|1864.94|1864.27|1010
1605111900000|2020-11-11 16:25:00|1865.83|1865.33|1865.69|1864.89|1866.75|1866.18|1865.42|1864.77|1017
1605112200000|2020-11-11 16:30:00|1865.68|1864.88|1864.28|1863.78|1865.8|1865.28|1864.18|1863.53|988
1605112500000|2020-11-11 16:35:00|1864.27|1863.77|1863.72|1862.92|1864.52|1863.93|1863.39|1862.77|952
1605112800000|2020-11-11 16:40:00|1863.54|1863.04|1863.03|1862.53|1864.17|1863.47|1862.65|1862|923
1605113100000|2020-11-11 16:45:00|1863.02|1862.52|1863.12|1862.62|1863.51|1862.9|1862.33|1861.68|966
1605113400000|2020-11-11 16:50:00|1863.1|1862.6|1863.57|1863.07|1864.78|1864.17|1862.85|1862.25|976
1605113700000|2020-11-11 16:55:00|1863.58|1863.08|1865.07|1864.27|1865.08|1864.5|1862.79|1862.18|930
1605114000000|2020-11-11 17:00:00|1865.06|1864.26|1863.58|1862.78|1865.06|1864.41|1863.36|1862.72|787
1605114300000|2020-11-11 17:05:00|1863.57|1862.77|1864.99|1864.19|1865.17|1864.55|1863.4|1862.76|737
1605114600000|2020-11-11 17:10:00|1864.98|1864.18|1863.85|1863.35|1865.17|1864.53|1863.74|1863.08|768
1605114900000|2020-11-11 17:15:00|1863.86|1863.36|1863.06|1862.26|1864.46|1863.66|1862.58|1861.93|859
1605115200000|2020-11-11 17:20:00|1863.03|1862.23|1862.16|1861.36|1863.15|1862.55|1861.05|1860.4|936
1605115500000|2020-11-11 17:25:00|1862|1861.5|1862.31|1861.81|1862.4|1861.81|1861.3|1860.67|869
1605115800000|2020-11-11 17:30:00|1862.3|1861.8|1863.31|1862.81|1863.37|1862.87|1861.98|1861.4|908
1605116100000|2020-11-11 17:35:00|1863.32|1862.82|1862.63|1862.13|1863.4|1862.82|1862.24|1861.62|711
1605116400000|2020-11-11 17:40:00|1862.62|1862.12|1863.53|1862.73|1863.55|1862.83|1862.06|1861.42|772
1605116700000|2020-11-11 17:45:00|1863.56|1862.76|1862.47|1861.97|1863.56|1862.88|1862.35|1861.7|664
1605117000000|2020-11-11 17:50:00|1862.45|1861.95|1862.54|1862.04|1862.98|1862.33|1862.18|1861.59|726
1605117300000|2020-11-11 17:55:00|1862.52|1862.02|1862.79|1861.99|1863.17|1862.55|1862.01|1861.38|800
1605117600000|2020-11-11 18:00:00|1862.65|1862.15|1863.85|1863.35|1863.98|1863.48|1862.27|1861.63|938
1605117900000|2020-11-11 18:05:00|1863.87|1863.37|1864.67|1864.17|1864.9|1864.27|1863.38|1862.79|887
1605118200000|2020-11-11 18:10:00|1864.66|1864.16|1864.2|1863.4|1864.83|1864.17|1863.8|1863.15|607
1605118500000|2020-11-11 18:15:00|1864.19|1863.39|1863.64|1863.14|1864.31|1863.66|1863.48|1862.84|575
1605118800000|2020-11-11 18:20:00|1863.63|1863.13|1863.34|1862.84|1864.28|1863.73|1863.31|1862.7|853
1605119100000|2020-11-11 18:25:00|1863.33|1862.83|1863.65|1863.15|1864.23|1863.69|1862.99|1862.39|963
1605119400000|2020-11-11 18:30:00|1863.88|1863.38|1864.86|1864.06|1865.29|1864.73|1863.88|1863.38|732
1605119700000|2020-11-11 18:35:00|1864.87|1864.07|1864.92|1864.42|1865.2|1864.57|1864.64|1864.01|521
1605120000000|2020-11-11 18:40:00|1864.94|1864.44|1865.72|1864.92|1865.87|1865.28|1864.81|1864.16|569
1605120300000|2020-11-11 18:45:00|1865.54|1865.04|1865.51|1864.71|1866.13|1865.49|1865.25|1864.6|513
1605120600000|2020-11-11 18:50:00|1865.39|1864.89|1865.06|1864.56|1865.51|1864.9|1864.44|1863.83|613
1605120900000|2020-11-11 18:55:00|1865.05|1864.55|1865|1864.5|1865.11|1864.56|1864.55|1863.93|538
1605121200000|2020-11-11 19:00:00|1865.03|1864.53|1865.6|1865.1|1865.94|1865.33|1864.71|1864.13|656
1605121500000|2020-11-11 19:05:00|1865.59|1865.09|1865.19|1864.69|1865.75|1865.16|1865.12|1864.52|472
1605121800000|2020-11-11 19:10:00|1865.17|1864.67|1865.27|1864.77|1865.49|1864.92|1864.72|1864.12|543
1605122100000|2020-11-11 19:15:00|1865.26|1864.76|1864.53|1864.03|1865.52|1864.91|1864.23|1863.73|639
1605122400000|2020-11-11 19:20:00|1864.49|1863.99|1864.37|1863.87|1865.05|1864.46|1864.35|1863.78|529
1605122700000|2020-11-11 19:25:00|1864.42|1863.92|1864.15|1863.65|1864.55|1864.05|1863.92|1863.36|522
1605123000000|2020-11-11 19:30:00|1864.16|1863.66|1864.95|1864.45|1865.09|1864.55|1864.05|1863.55|532
1605123300000|2020-11-11 19:35:00|1864.96|1864.46|1864.73|1864.23|1865.47|1864.88|1864.71|1864.16|434
1605123600000|2020-11-11 19:40:00|1864.78|1864.28|1864.54|1864.04|1864.95|1864.29|1864.05|1863.55|698
1605123900000|2020-11-11 19:45:00|1864.53|1864.03|1863.57|1863.07|1864.53|1864.03|1863.53|1863.03|589
1605124200000|2020-11-11 19:50:00|1863.58|1863.08|1863.63|1863.13|1863.88|1863.22|1863.02|1862.52|638
1605124500000|2020-11-11 19:55:00|1863.62|1863.12|1863.86|1863.36|1864.19|1863.69|1863.52|1863|622
1605124800000|2020-11-11 20:00:00|1863.87|1863.37|1864.01|1863.51|1864.23|1863.63|1863.71|1863.21|591
1605125100000|2020-11-11 20:05:00|1864.03|1863.53|1864.38|1863.88|1864.68|1864.1|1863.98|1863.41|576
1605125400000|2020-11-11 20:10:00|1864.39|1863.89|1864.49|1863.99|1864.87|1864.37|1864.26|1863.76|550
1605125700000|2020-11-11 20:15:00|1864.5|1864|1864.33|1863.83|1864.81|1864.23|1864.27|1863.7|613
1605126000000|2020-11-11 20:20:00|1864.31|1863.81|1863.32|1862.82|1864.32|1863.82|1863.29|1862.68|496
1605126300000|2020-11-11 20:25:00|1863.31|1862.81|1863.42|1862.92|1863.8|1863.3|1863.1|1862.46|519
1605126600000|2020-11-11 20:30:00|1863.43|1862.93|1863.57|1863.07|1863.84|1863.24|1863.13|1862.56|487
1605126900000|2020-11-11 20:35:00|1863.56|1863.06|1863.41|1862.91|1863.69|1863.15|1863.1|1862.52|520
1605127200000|2020-11-11 20:40:00|1863.54|1862.74|1863.78|1863.28|1863.98|1863.48|1863.34|1862.74|484
1605127500000|2020-11-11 20:45:00|1863.79|1863.29|1864.26|1863.76|1864.43|1863.84|1863.77|1863.13|620
1605127800000|2020-11-11 20:50:00|1864.28|1863.78|1864.63|1864.13|1864.82|1864.3|1863.76|1863.24|768
1605128100000|2020-11-11 20:55:00|1864.62|1864.12|1864.19|1863.69|1864.85|1864.24|1863.98|1863.38|746
1605132000000|2020-11-11 22:00:00|1866.88|1864.43|1866.88|1864.43|1866.88|1864.43|1866.88|1864.43|1
1605135300000|2020-11-11 22:55:00|1863.24|1858.14|1863.24|1858.14|1863.24|1858.14|1863.24|1858.14|1
1605135600000|2020-11-11 23:00:00|1869.25|1859.8|1867.41|1866.61|1869.25|1868.09|1865.97|1859.8|671
1605135900000|2020-11-11 23:05:00|1867.55|1866.75|1867.24|1866.44|1867.72|1866.92|1866.99|1866.19|386
1605136200000|2020-11-11 23:10:00|1867.17|1866.37|1866.42|1865.62|1867.28|1866.48|1866.34|1865.54|317
1605136500000|2020-11-11 23:15:00|1866.44|1865.64|1866.74|1865.94|1866.81|1866.01|1866.34|1865.54|232
1605136800000|2020-11-11 23:20:00|1866.76|1865.96|1866.22|1865.42|1866.81|1866.01|1865.89|1865.09|255
1605137100000|2020-11-11 23:25:00|1866.23|1865.43|1865.39|1864.59|1866.26|1865.46|1865.1|1864.3|335
1605137400000|2020-11-11 23:30:00|1865.38|1864.58|1864.81|1864.01|1865.38|1864.58|1864.45|1863.65|295
1605137700000|2020-11-11 23:35:00|1864.82|1864.02|1866.12|1865.32|1866.82|1866.02|1864.79|1863.99|583
1605138000000|2020-11-11 23:40:00|1866.07|1865.27|1865|1864.5|1866.54|1865.87|1864.83|1864.16|323
1605138300000|2020-11-11 23:45:00|1865.01|1864.51|1866.3|1865.8|1866.78|1866.11|1864.4|1863.69|430
1605138600000|2020-11-11 23:50:00|1866.45|1865.65|1866.15|1865.35|1866.85|1866.27|1865.66|1864.86|367
1605138900000|2020-11-11 23:55:00|1866.16|1865.36|1866.08|1865.28|1866.77|1866.07|1865.44|1864.76|408
1605139200000|2020-11-12 00:00:00|1866.09|1865.29|1865.69|1864.89|1866.59|1865.79|1865.11|1864.47|470
1605139500000|2020-11-12 00:05:00|1865.64|1864.84|1864.55|1863.75|1865.73|1864.93|1864.52|1863.72|480
1605139800000|2020-11-12 00:10:00|1864.54|1863.74|1863.58|1862.78|1865.32|1864.52|1863.46|1862.66|527
1605140100000|2020-11-12 00:15:00|1863.59|1862.79|1864.44|1863.64|1864.63|1863.83|1863.59|1862.79|531
1605140400000|2020-11-12 00:20:00|1864.46|1863.66|1864.31|1863.51|1864.61|1863.81|1863.85|1863.05|428
1605140700000|2020-11-12 00:25:00|1864.3|1863.5|1863.9|1863.1|1864.38|1863.58|1863.62|1862.82|534
1605141000000|2020-11-12 00:30:00|1863.95|1863.15|1864|1863.2|1864.09|1863.29|1863.15|1862.35|509
1605141300000|2020-11-12 00:35:00|1864.01|1863.21|1863.93|1863.13|1864.9|1864.1|1863.87|1863.07|516
1605141600000|2020-11-12 00:40:00|1863.89|1863.09|1864.22|1863.42|1864.65|1863.85|1863.76|1862.96|370
1605141900000|2020-11-12 00:45:00|1864.2|1863.4|1865.39|1864.59|1865.5|1864.7|1864.06|1863.26|440
1605142200000|2020-11-12 00:50:00|1865.4|1864.6|1865.49|1864.69|1865.97|1865.17|1865.24|1864.44|473
1605142500000|2020-11-12 00:55:00|1865.47|1864.67|1865.73|1864.93|1865.93|1865.14|1865.04|1864.33|469
1605142800000|2020-11-12 01:00:00|1865.72|1864.92|1866.72|1865.92|1866.78|1866.15|1863.47|1862.67|1113
1605143100000|2020-11-12 01:05:00|1866.73|1865.93|1867.4|1866.6|1868.21|1867.41|1866.37|1865.68|1003
1605143400000|2020-11-12 01:10:00|1867.47|1866.67|1867.26|1866.46|1868.3|1867.69|1867.01|1866.29|714
1605143700000|2020-11-12 01:15:00|1867.25|1866.45|1865.58|1864.78|1867.27|1866.47|1864.96|1864.16|876
1605144000000|2020-11-12 01:20:00|1865.59|1864.79|1868.2|1867.4|1868.35|1867.76|1865.35|1864.67|867
1605144300000|2020-11-12 01:25:00|1868.08|1867.28|1867.7|1866.9|1868.39|1867.6|1867.11|1866.53|856
1605144600000|2020-11-12 01:30:00|1867.64|1867.14|1868.56|1868.06|1868.83|1868.15|1867.58|1866.95|866
1605144900000|2020-11-12 01:35:00|1868.72|1867.92|1868.65|1868.15|1869.74|1869.09|1868.49|1867.8|911
1605145200000|2020-11-12 01:40:00|1868.8|1868|1870.28|1869.48|1870.5|1869.81|1868.57|1868|931
1605145500000|2020-11-12 01:45:00|1870.29|1869.49|1871.59|1870.79|1871.98|1871.36|1869.66|1868.93|1006
1605145800000|2020-11-12 01:50:00|1871.61|1870.81|1869.87|1869.07|1871.87|1871.07|1869.78|1868.98|849
1605146100000|2020-11-12 01:55:00|1869.89|1869.09|1871.46|1870.66|1871.61|1870.81|1869.88|1869.08|744
1605146400000|2020-11-12 02:00:00|1871.42|1870.62|1869.72|1868.92|1872.27|1871.47|1869.46|1868.79|1027
1605146700000|2020-11-12 02:05:00|1869.71|1868.91|1869.79|1869.29|1870.13|1869.49|1868.77|1868.1|871
1605147000000|2020-11-12 02:10:00|1869.8|1869.3|1868.76|1868.26|1870.31|1869.67|1868.69|1868.14|708
1605147300000|2020-11-12 02:15:00|1868.74|1868.24|1868.97|1868.47|1869.79|1869.14|1868.61|1867.94|619
1605147600000|2020-11-12 02:20:00|1868.93|1868.43|1869.86|1869.36|1870.02|1869.38|1868.93|1868.28|579
1605147900000|2020-11-12 02:25:00|1869.8|1869.3|1869.22|1868.42|1870.23|1869.66|1869|1868.35|454
1605148200000|2020-11-12 02:30:00|1869.28|1868.48|1870.52|1869.72|1870.53|1869.87|1869.16|1868.48|596
1605148500000|2020-11-12 02:35:00|1870.51|1869.71|1870.43|1869.63|1870.79|1870.13|1869.98|1869.36|472
1605148800000|2020-11-12 02:40:00|1870.46|1869.66|1869.96|1869.16|1870.77|1870.1|1869.84|1869.16|398
1605149100000|2020-11-12 02:45:00|1869.93|1869.13|1870.52|1870.02|1870.91|1870.26|1869.64|1868.96|640
1605149400000|2020-11-12 02:50:00|1870.67|1869.87|1870.88|1870.38|1871.37|1870.79|1870.48|1869.84|673
1605149700000|2020-11-12 02:55:00|1870.89|1870.39|1870.74|1870.24|1871.43|1870.76|1870.48|1869.83|594
1605150000000|2020-11-12 03:00:00|1870.71|1870.21|1871.45|1870.65|1871.58|1870.94|1870.32|1869.69|568
1605150300000|2020-11-12 03:05:00|1871.44|1870.64|1870.35|1869.85|1871.46|1870.68|1870.2|1869.64|521
1605150600000|2020-11-12 03:10:00|1870.34|1869.84|1870.82|1870.32|1870.96|1870.34|1870.13|1869.47|598
1605150900000|2020-11-12 03:15:00|1870.84|1870.34|1871.84|1871.04|1872.74|1872.05|1870.83|1870.19|904
1605151200000|2020-11-12 03:20:00|1871.83|1871.03|1871.95|1871.15|1872.25|1871.6|1871.42|1870.69|702
1605151500000|2020-11-12 03:25:00|1871.96|1871.16|1872.04|1871.24|1872.29|1871.72|1871.22|1870.57|595
1605151800000|2020-11-12 03:30:00|1871.88|1871.38|1869.99|1869.49|1872.05|1871.42|1869.98|1869.34|704
1605152100000|2020-11-12 03:35:00|1869.97|1869.47|1870.47|1869.67|1870.55|1869.94|1869.72|1869.09|715
1605152400000|2020-11-12 03:40:00|1870.32|1869.82|1870.93|1870.43|1871.44|1870.88|1870.32|1869.75|584
1605152700000|2020-11-12 03:45:00|1870.92|1870.42|1870.6|1870.1|1871.08|1870.47|1870.25|1869.6|413
1605153000000|2020-11-12 03:50:00|1870.62|1870.12|1871.29|1870.49|1871.29|1870.65|1870.03|1869.42|410
1605153300000|2020-11-12 03:55:00|1871.15|1870.65|1870.85|1870.35|1871.77|1871.1|1870.8|1870.14|476
1605153600000|2020-11-12 04:00:00|1870.84|1870.34|1870.77|1870.27|1871.64|1870.99|1870.76|1870.12|519
1605153900000|2020-11-12 04:05:00|1870.8|1870.3|1870.6|1870.1|1871.18|1870.55|1870.51|1869.88|448
1605154200000|2020-11-12 04:10:00|1870.77|1869.97|1870.17|1869.67|1870.88|1870.21|1870.15|1869.52|407
1605154500000|2020-11-12 04:15:00|1870.18|1869.68|1870.46|1869.66|1870.56|1869.92|1869.78|1869.14|391
1605154800000|2020-11-12 04:20:00|1870.49|1869.69|1870.91|1870.11|1871.33|1870.65|1870.36|1869.68|391
1605155100000|2020-11-12 04:25:00|1870.9|1870.1|1870.58|1870.08|1870.98|1870.29|1870.56|1869.93|241
1605155400000|2020-11-12 04:30:00|1870.59|1870.09|1870.62|1869.82|1870.78|1870.14|1870.28|1869.69|306
1605155700000|2020-11-12 04:35:00|1870.63|1869.83|1870.33|1869.83|1870.74|1870.05|1870.3|1869.64|272
1605156000000|2020-11-12 04:40:00|1870.34|1869.84|1870.71|1869.91|1870.83|1870.09|1870.28|1869.62|295
1605156300000|2020-11-12 04:45:00|1870.7|1869.9|1870.44|1869.64|1871.02|1870.23|1870.28|1869.64|414
1605156600000|2020-11-12 04:50:00|1870.31|1869.51|1870.39|1869.59|1870.6|1869.82|1869.86|1869.33|450
1605156900000|2020-11-12 04:55:00|1870.35|1869.55|1870.27|1869.77|1870.79|1869.99|1870.12|1869.43|375
1605157200000|2020-11-12 05:00:00|1870.28|1869.78|1870.55|1869.75|1870.7|1869.95|1869.95|1869.3|402
1605157500000|2020-11-12 05:05:00|1870.53|1869.73|1871.39|1870.59|1871.64|1870.84|1870.31|1869.67|538
1605157800000|2020-11-12 05:10:00|1871.42|1870.62|1871.43|1870.63|1871.78|1870.98|1871.17|1870.52|400
1605158100000|2020-11-12 05:15:00|1871.42|1870.62|1871.91|1871.11|1872.24|1871.48|1871.42|1870.62|534
1605158400000|2020-11-12 05:20:00|1871.93|1871.13|1872.57|1871.77|1872.74|1871.97|1871.74|1870.94|420
1605158700000|2020-11-12 05:25:00|1872.59|1871.79|1872.82|1872.02|1872.98|1872.34|1872.22|1871.42|583
1605159000000|2020-11-12 05:30:00|1872.8|1872|1870.82|1870.02|1873.16|1872.36|1870.61|1870.01|809
1605159300000|2020-11-12 05:35:00|1870.81|1870.01|1869.24|1868.74|1870.81|1870.19|1869.09|1868.45|1146
1605159600000|2020-11-12 05:40:00|1869.25|1868.75|1869.65|1869.15|1870.57|1869.92|1869.25|1868.6|823
1605159900000|2020-11-12 05:45:00|1869.8|1869|1869.87|1869.37|1870.22|1869.65|1869.16|1868.54|639
1605160200000|2020-11-12 05:50:00|1869.88|1869.38|1870.52|1869.72|1871.17|1870.51|1869.84|1869.2|668
1605160500000|2020-11-12 05:55:00|1870.49|1869.69|1870.35|1869.85|1870.71|1870.05|1869.64|1868.99|903
1605160800000|2020-11-12 06:00:00|1870.31|1869.81|1870.39|1869.89|1871.45|1870.8|1870.04|1869.4|887
1605161100000|2020-11-12 06:05:00|1870.4|1869.9|1870.76|1870.26|1871.34|1870.66|1870.3|1869.69|623
1605161400000|2020-11-12 06:10:00|1870.94|1870.14|1870.11|1869.31|1871.18|1870.54|1870.03|1869.26|785
1605161700000|2020-11-12 06:15:00|1869.98|1869.18|1869.13|1868.63|1870.42|1869.77|1868.89|1868.28|945
1605162000000|2020-11-12 06:20:00|1869.28|1868.48|1870.01|1869.21|1870.21|1869.62|1868.98|1868.34|945
1605162300000|2020-11-12 06:25:00|1870.02|1869.22|1869.91|1869.41|1870.85|1870.2|1869.7|1869.15|685
1605162600000|2020-11-12 06:30:00|1869.94|1869.44|1867.95|1867.45|1870.46|1869.85|1867.7|1867.02|1029
1605162900000|2020-11-12 06:35:00|1867.97|1867.47|1869.78|1868.98|1869.79|1868.99|1867.82|1867.04|827
1605163200000|2020-11-12 06:40:00|1869.77|1868.97|1870.84|1870.04|1871.27|1870.61|1869.69|1868.89|919
1605163500000|2020-11-12 06:45:00|1870.8|1870|1870.65|1870.15|1871.27|1870.47|1870.46|1869.82|774
1605163800000|2020-11-12 06:50:00|1870.59|1870.09|1871.12|1870.32|1871.9|1871.11|1870.17|1869.59|745
1605164100000|2020-11-12 06:55:00|1871.16|1870.36|1869.95|1869.15|1871.48|1870.8|1869.9|1869.1|658
1605164400000|2020-11-12 07:00:00|1869.94|1869.14|1870.21|1869.41|1870.23|1869.43|1868.39|1867.59|951
1605164700000|2020-11-12 07:05:00|1870.26|1869.46|1869.61|1868.81|1871|1870.2|1869.28|1868.48|819
1605165000000|2020-11-12 07:10:00|1869.63|1868.83|1870.81|1870.01|1871.19|1870.39|1869.63|1868.83|588
1605165300000|2020-11-12 07:15:00|1870.8|1870|1870.35|1869.55|1871.17|1870.37|1869.84|1869.04|683
1605165600000|2020-11-12 07:20:00|1870.36|1869.56|1870.28|1869.48|1870.5|1869.7|1869.55|1868.75|553
1605165900000|2020-11-12 07:25:00|1870.31|1869.51|1870.69|1869.89|1871.27|1870.47|1870.11|1869.31|590
1605166200000|2020-11-12 07:30:00|1870.71|1869.91|1870.04|1869.24|1870.86|1870.06|1869.72|1868.92|625
1605166500000|2020-11-12 07:35:00|1870.03|1869.23|1871.86|1871.36|1872.05|1871.36|1870.03|1869.23|756
1605166800000|2020-11-12 07:40:00|1871.82|1871.32|1871.1|1870.6|1872.25|1871.57|1871.1|1870.43|907
1605167100000|2020-11-12 07:45:00|1871.11|1870.61|1869|1868.2|1871.25|1870.62|1868.5|1867.9|1119
1605167400000|2020-11-12 07:50:00|1869.04|1868.24|1870.03|1869.23|1870.15|1869.35|1867.98|1867.21|1067
1605167700000|2020-11-12 07:55:00|1870.02|1869.22|1869.01|1868.51|1870.18|1869.49|1868.53|1868.03|1163
1605168000000|2020-11-12 08:00:00|1868.97|1868.47|1868.84|1868.04|1870.73|1870.09|1868.72|1868|1105
1605168300000|2020-11-12 08:05:00|1868.83|1868.03|1870.49|1869.69|1870.67|1869.87|1868.09|1867.29|961
1605168600000|2020-11-12 08:10:00|1870.5|1869.7|1868.27|1867.77|1870.64|1869.98|1867.71|1867.11|1115
1605168900000|2020-11-12 08:15:00|1868.24|1867.74|1866.82|1866.32|1868.78|1868.18|1865.76|1865.12|1278
1605169200000|2020-11-12 08:20:00|1866.84|1866.34|1865.46|1864.66|1867.73|1866.93|1864.88|1864.24|1227
1605169500000|2020-11-12 08:25:00|1865.47|1864.67|1865.67|1864.87|1866.23|1865.51|1863.59|1863.09|1138
1605169800000|2020-11-12 08:30:00|1865.69|1864.89|1866.66|1866.16|1866.78|1866.28|1863.81|1863.17|1168
1605170100000|2020-11-12 08:35:00|1866.67|1866.17|1866.72|1866.22|1867.16|1866.55|1865.7|1865.01|1034
1605170400000|2020-11-12 08:40:00|1866.73|1866.23|1867.25|1866.75|1867.33|1866.83|1866.1|1865.49|797
1605170700000|2020-11-12 08:45:00|1867.23|1866.73|1868.99|1868.19|1869.56|1868.93|1866.26|1865.74|1133
1605171000000|2020-11-12 08:50:00|1869|1868.2|1868.5|1868|1869.17|1868.67|1867.95|1867.36|898
1605171300000|2020-11-12 08:55:00|1868.51|1868.01|1867.8|1867.3|1868.51|1868.01|1867.52|1866.96|741
1605171600000|2020-11-12 09:00:00|1867.79|1867.29|1866.03|1865.53|1867.97|1867.41|1866.03|1865.43|858
1605171900000|2020-11-12 09:05:00|1866.04|1865.54|1866.85|1866.35|1867.26|1866.62|1865.57|1864.93|802
1605172200000|2020-11-12 09:10:00|1866.83|1866.33|1866.34|1865.84|1867.15|1866.62|1865.19|1864.64|909
1605172500000|2020-11-12 09:15:00|1866.36|1865.86|1867.34|1866.84|1867.87|1867.25|1866.29|1865.71|802
1605172800000|2020-11-12 09:20:00|1867.32|1866.82|1867.78|1866.98|1867.88|1867.34|1867.16|1866.49|798
1605173100000|2020-11-12 09:25:00|1867.79|1866.99|1870.33|1869.53|1870.49|1869.88|1867.47|1866.84|850
1605173400000|2020-11-12 09:30:00|1870.35|1869.55|1870.93|1870.43|1871.52|1870.85|1869.71|1869.06|1260
1605173700000|2020-11-12 09:35:00|1870.92|1870.42|1872.61|1872.11|1873.45|1872.83|1870.9|1870.33|1267
1605174000000|2020-11-12 09:40:00|1872.58|1872.08|1872.7|1872.2|1873.33|1872.77|1871.95|1871.35|1016
1605174300000|2020-11-12 09:45:00|1872.73|1872.23|1872.12|1871.62|1873.18|1872.63|1871.91|1871.29|968
1605174600000|2020-11-12 09:50:00|1872.15|1871.65|1872.65|1871.85|1872.66|1872.05|1871.68|1871.18|852
1605174900000|2020-11-12 09:55:00|1872.5|1872|1871.09|1870.59|1872.58|1872|1870.89|1870.27|971
1605175200000|2020-11-12 10:00:00|1871.08|1870.58|1870.99|1870.49|1871.61|1871|1870.19|1869.53|1055
1605175500000|2020-11-12 10:05:00|1871.14|1870.34|1871.65|1870.85|1871.81|1871.23|1870.68|1870.06|984
1605175800000|2020-11-12 10:10:00|1871.46|1870.96|1871.29|1870.79|1871.8|1871.13|1870.85|1870.19|864
1605176100000|2020-11-12 10:15:00|1871.16|1870.66|1871.19|1870.39|1871.38|1870.71|1870.78|1870.15|711
1605176400000|2020-11-12 10:20:00|1871.22|1870.42|1870.4|1869.9|1871.66|1871.04|1870.19|1869.51|700
1605176700000|2020-11-12 10:25:00|1870.39|1869.89|1869.14|1868.34|1870.54|1869.89|1869.09|1868.32|999
1605177000000|2020-11-12 10:30:00|1869.15|1868.35|1868.36|1867.86|1869.58|1868.97|1868.07|1867.46|1038
1605177300000|2020-11-12 10:35:00|1868.53|1867.73|1868.71|1868.21|1869.03|1868.32|1867.92|1867.26|807
1605177600000|2020-11-12 10:40:00|1868.7|1868.2|1868.78|1868.28|1869.39|1868.74|1868.35|1867.69|875
1605177900000|2020-11-12 10:45:00|1868.77|1868.27|1868.44|1867.64|1869.3|1868.63|1867.55|1866.9|808
1605178200000|2020-11-12 10:50:00|1868.43|1867.63|1868.56|1868.06|1869.39|1868.77|1868.37|1867.62|687
1605178500000|2020-11-12 10:55:00|1868.57|1868.07|1868.65|1868.15|1869.23|1868.63|1868.33|1867.73|737
1605178800000|2020-11-12 11:00:00|1868.64|1868.14|1869.42|1868.62|1869.83|1869.18|1868.55|1867.91|672
1605179100000|2020-11-12 11:05:00|1869.33|1868.83|1870.23|1869.43|1870.25|1869.58|1869.32|1868.74|670
1605179400000|2020-11-12 11:10:00|1870.26|1869.46|1872.1|1871.3|1872.2|1871.54|1869.85|1869.18|985
1605179700000|2020-11-12 11:15:00|1872.11|1871.31|1871.97|1871.17|1872.72|1872.07|1871.7|1871.07|840
1605180000000|2020-11-12 11:20:00|1871.93|1871.13|1872.24|1871.74|1872.56|1871.93|1871.42|1870.78|750
1605180300000|2020-11-12 11:25:00|1872.23|1871.73|1871.74|1871.24|1873.03|1872.39|1871.56|1870.91|909
1605180600000|2020-11-12 11:30:00|1871.75|1871.25|1871.65|1870.85|1872.4|1871.76|1871.33|1870.68|753
1605180900000|2020-11-12 11:35:00|1871.66|1870.86|1872.24|1871.74|1872.82|1872.15|1871.25|1870.6|735
1605181200000|2020-11-12 11:40:00|1872.26|1871.76|1872.18|1871.38|1872.84|1872.2|1871.84|1871.21|676
1605181500000|2020-11-12 11:45:00|1872.23|1871.43|1871.89|1871.09|1872.23|1871.63|1871.35|1870.72|669
1605181800000|2020-11-12 11:50:00|1871.9|1871.1|1871.05|1870.55|1872.3|1871.67|1871.05|1870.4|688
1605182100000|2020-11-12 11:55:00|1871.04|1870.54|1870.96|1870.16|1871.38|1870.72|1870.27|1869.49|881
1605182400000|2020-11-12 12:00:00|1870.79|1870.29|1870.99|1870.49|1872.05|1871.28|1870.54|1869.9|986
1605182700000|2020-11-12 12:05:00|1871|1870.5|1872.11|1871.31|1872.28|1871.64|1871|1870.35|892
1605183000000|2020-11-12 12:10:00|1872.17|1871.37|1871.38|1870.58|1872.48|1871.86|1871.01|1870.39|849
1605183300000|2020-11-12 12:15:00|1871.36|1870.56|1871.53|1871.03|1871.72|1871.07|1870.92|1870.32|652
1605183600000|2020-11-12 12:20:00|1871.54|1871.04|1871.04|1870.24|1871.91|1871.28|1870.52|1869.88|754
1605183900000|2020-11-12 12:25:00|1870.96|1870.46|1871.51|1871.01|1871.72|1871.03|1870.49|1869.83|723
1605184200000|2020-11-12 12:30:00|1871.5|1871|1872.11|1871.31|1872.18|1871.53|1871.32|1870.66|771
1605184500000|2020-11-12 12:35:00|1872.1|1871.3|1872.16|1871.66|1872.35|1871.75|1871.42|1870.73|761
1605184800000|2020-11-12 12:40:00|1872.18|1871.68|1871.5|1871|1873.03|1872.39|1870.8|1870.04|1113
1605185100000|2020-11-12 12:45:00|1871.46|1870.96|1871.94|1871.44|1872.35|1871.69|1871.42|1870.77|808
1605185400000|2020-11-12 12:50:00|1871.95|1871.45|1871.13|1870.63|1872.38|1871.72|1871.13|1870.54|889
1605185700000|2020-11-12 12:55:00|1871.29|1870.49|1871.06|1870.26|1871.82|1871.18|1870.43|1869.86|993
1605186000000|2020-11-12 13:00:00|1871.12|1870.32|1869.62|1868.82|1871.46|1870.83|1869.3|1868.6|1234
1605186300000|2020-11-12 13:05:00|1869.61|1868.81|1870.61|1869.81|1872.01|1871.51|1869.37|1868.64|1023
1605186600000|2020-11-12 13:10:00|1870.64|1869.84|1867.9|1867.4|1870.77|1869.97|1867.86|1867.24|1158
1605186900000|2020-11-12 13:15:00|1867.89|1867.39|1869.54|1868.74|1869.61|1869.02|1867.87|1867.37|1007
1605187200000|2020-11-12 13:20:00|1869.55|1868.75|1871.64|1870.84|1871.66|1870.86|1868.28|1867.68|1105
1605187500000|2020-11-12 13:25:00|1871.63|1870.83|1871.66|1870.86|1872.12|1871.32|1871.16|1870.51|981
1605187800000|2020-11-12 13:30:00|1871.65|1870.85|1873.13|1872.33|1873.32|1872.58|1870.18|1869.38|1470
1605188100000|2020-11-12 13:35:00|1873.12|1872.32|1871.85|1871.05|1873.19|1872.55|1870.99|1870.4|1339
1605188400000|2020-11-12 13:40:00|1871.86|1871.06|1874.47|1873.97|1874.98|1874.26|1871.33|1870.64|1403
1605188700000|2020-11-12 13:45:00|1874.49|1873.99|1874.09|1873.29|1875.64|1874.94|1873.65|1872.99|1216
1605189000000|2020-11-12 13:50:00|1874.11|1873.31|1876.29|1875.49|1876.31|1875.7|1873.63|1872.98|1167
1605189300000|2020-11-12 13:55:00|1876.27|1875.47|1877.35|1876.85|1880.4|1879.6|1876.16|1875.44|1566
1605189600000|2020-11-12 14:00:00|1877.34|1876.84|1877.44|1876.64|1879.46|1878.75|1877.05|1876.25|1345
1605189900000|2020-11-12 14:05:00|1877.48|1876.68|1877.5|1876.7|1878.04|1877.24|1876.5|1875.85|1173
1605190200000|2020-11-12 14:10:00|1877.52|1876.72|1877.94|1877.14|1878.39|1877.84|1876.72|1875.97|1209
1605190500000|2020-11-12 14:15:00|1877.93|1877.13|1877.78|1876.98|1879.15|1878.51|1877.44|1876.76|1328
1605190800000|2020-11-12 14:20:00|1877.63|1877.13|1878.43|1877.63|1879.11|1878.47|1877.57|1876.96|1148
1605191100000|2020-11-12 14:25:00|1878.57|1877.77|1876.75|1875.95|1878.6|1877.8|1876.57|1875.83|1065
1605191400000|2020-11-12 14:30:00|1876.73|1875.93|1877.38|1876.58|1877.74|1877.08|1875.13|1874.33|1491
1605191700000|2020-11-12 14:35:00|1877.37|1876.57|1877.35|1876.85|1878.49|1877.73|1875.55|1874.93|1501
1605192000000|2020-11-12 14:40:00|1877.36|1876.86|1877.5|1876.7|1877.89|1877.23|1875.79|1874.99|1495
1605192300000|2020-11-12 14:45:00|1877.45|1876.65|1877.24|1876.44|1878.73|1878.09|1876.77|1876.11|1382
1605192600000|2020-11-12 14:50:00|1877.26|1876.46|1879.05|1878.25|1879.73|1878.93|1876.72|1875.92|1432
1605192900000|2020-11-12 14:55:00|1879.07|1878.27|1880.08|1879.28|1880.89|1880.13|1878.73|1877.93|1482
1605193200000|2020-11-12 15:00:00|1880.07|1879.27|1877.03|1876.23|1880.44|1879.79|1876.11|1875.54|1635
1605193500000|2020-11-12 15:05:00|1876.97|1876.17|1880.46|1879.66|1880.9|1880.1|1876.96|1876.17|1542
1605193800000|2020-11-12 15:10:00|1880.49|1879.69|1879.96|1879.16|1881.11|1880.45|1879.03|1878.33|1389
1605194100000|2020-11-12 15:15:00|1880|1879.2|1878.6|1877.8|1880.56|1879.95|1878.56|1877.8|1221
1605194400000|2020-11-12 15:20:00|1878.62|1877.82|1879.78|1878.98|1880.59|1879.86|1878.37|1877.57|1258
1605194700000|2020-11-12 15:25:00|1879.81|1879.01|1880.98|1880.18|1881.48|1880.78|1879.65|1878.85|1417
1605195000000|2020-11-12 15:30:00|1880.99|1880.19|1883.2|1882.4|1884.23|1883.67|1880.21|1879.41|1664
1605195300000|2020-11-12 15:35:00|1883.19|1882.39|1881.9|1881.1|1883.57|1882.77|1881.89|1881.09|1536
1605195600000|2020-11-12 15:40:00|1881.91|1881.11|1879.54|1878.74|1881.98|1881.4|1879.17|1878.53|1433
1605195900000|2020-11-12 15:45:00|1879.52|1878.72|1879.87|1879.37|1880.68|1880.05|1879.38|1878.67|1199
1605196200000|2020-11-12 15:50:00|1879.88|1879.38|1878.66|1877.86|1880.6|1879.99|1878.44|1877.8|1195
1605196500000|2020-11-12 15:55:00|1878.67|1877.87|1879.43|1878.63|1879.91|1879.26|1878.3|1877.63|1264
1605196800000|2020-11-12 16:00:00|1879.41|1878.61|1881.5|1880.7|1881.63|1880.98|1878.94|1878.3|1123
1605197100000|2020-11-12 16:05:00|1881.37|1880.57|1880.95|1880.45|1882.61|1881.9|1880.71|1880.09|1340
1605197400000|2020-11-12 16:10:00|1880.91|1880.41|1879.73|1878.93|1881.34|1880.54|1879.62|1878.93|939
1605197700000|2020-11-12 16:15:00|1879.74|1878.94|1879.87|1879.07|1880.09|1879.29|1878.44|1877.84|984
1605198000000|2020-11-12 16:20:00|1879.92|1879.12|1879.76|1878.96|1880.4|1879.6|1879.19|1878.54|971
1605198300000|2020-11-12 16:25:00|1879.77|1878.97|1881.32|1880.52|1881.36|1880.7|1878.94|1878.29|931
1605198600000|2020-11-12 16:30:00|1881.31|1880.51|1878.41|1877.61|1881.64|1880.98|1878.35|1877.61|1052
1605198900000|2020-11-12 16:35:00|1878.42|1877.62|1878.69|1877.89|1879.14|1878.57|1878.01|1877.4|1193
1605199200000|2020-11-12 16:40:00|1878.68|1877.88|1878.55|1878.05|1878.83|1878.2|1877.69|1876.89|957
1605199500000|2020-11-12 16:45:00|1878.56|1878.06|1879.37|1878.87|1879.96|1879.3|1878.56|1877.96|941
1605199800000|2020-11-12 16:50:00|1879.36|1878.86|1880.19|1879.39|1880.34|1879.73|1879.24|1878.44|882
1605200100000|2020-11-12 16:55:00|1880.07|1879.57|1880.63|1880.13|1880.89|1880.24|1879.73|1879.2|877
1605200400000|2020-11-12 17:00:00|1880.62|1880.12|1882.49|1881.69|1882.51|1881.86|1880.37|1879.85|960
1605200700000|2020-11-12 17:05:00|1882.5|1881.7|1882.23|1881.73|1882.74|1882.08|1881.56|1880.94|888
1605201000000|2020-11-12 17:10:00|1882.24|1881.74|1882.6|1881.8|1882.72|1882.04|1881.56|1880.91|834
1605201300000|2020-11-12 17:15:00|1882.59|1881.79|1882.09|1881.29|1882.61|1881.96|1881.58|1881.03|698
1605201600000|2020-11-12 17:20:00|1882.12|1881.32|1882.63|1882.13|1883.04|1882.38|1881.88|1881.23|904
1605201900000|2020-11-12 17:25:00|1882.62|1882.12|1882.24|1881.74|1882.97|1882.34|1882.12|1881.53|858
1605202200000|2020-11-12 17:30:00|1882.23|1881.73|1882.8|1882.3|1882.89|1882.32|1881.68|1881.07|778
1605202500000|2020-11-12 17:35:00|1882.79|1882.29|1882.33|1881.83|1883.48|1882.89|1882.27|1881.62|886
1605202800000|2020-11-12 17:40:00|1882.3|1881.8|1881.63|1880.83|1882.78|1882.09|1881.43|1880.79|789
1605203100000|2020-11-12 17:45:00|1881.64|1880.84|1879.11|1878.61|1881.73|1880.93|1878.7|1878.17|866
1605203400000|2020-11-12 17:50:00|1879.15|1878.65|1879.66|1878.86|1880.03|1879.23|1879.01|1878.21|966
1605203700000|2020-11-12 17:55:00|1879.65|1878.85|1877.87|1877.07|1879.83|1879.03|1877.58|1876.98|865
1605204000000|2020-11-12 18:00:00|1877.91|1877.11|1876.86|1876.06|1877.91|1877.31|1876.44|1875.81|1018
1605204300000|2020-11-12 18:05:00|1876.9|1876.1|1875.94|1875.44|1876.96|1876.3|1875.76|1875.12|862
1605204600000|2020-11-12 18:10:00|1875.95|1875.45|1877.01|1876.21|1877.08|1876.41|1874.84|1874.21|1051
1605204900000|2020-11-12 18:15:00|1877.04|1876.24|1876.32|1875.82|1877.04|1876.24|1875.21|1874.61|1102
1605205200000|2020-11-12 18:20:00|1876.31|1875.81|1874.84|1874.04|1877.05|1876.41|1874.66|1873.96|1158
1605205500000|2020-11-12 18:25:00|1874.83|1874.03|1875.62|1875.12|1876.08|1875.42|1874.62|1873.92|1280
1605205800000|2020-11-12 18:30:00|1875.4|1874.9|1876.24|1875.44|1876.8|1876.16|1875.19|1874.69|1021
1605206100000|2020-11-12 18:35:00|1876.25|1875.45|1877.59|1876.79|1877.66|1877.04|1875.91|1875.3|753
1605206400000|2020-11-12 18:40:00|1877.58|1876.78|1877.67|1876.87|1878.27|1877.65|1877.42|1876.73|778
1605206700000|2020-11-12 18:45:00|1877.68|1876.88|1878.04|1877.24|1878.15|1877.53|1877.46|1876.82|800
1605207000000|2020-11-12 18:50:00|1878.05|1877.25|1877.32|1876.82|1878.43|1877.77|1877.12|1876.51|770
1605207300000|2020-11-12 18:55:00|1877.3|1876.8|1878.36|1877.56|1878.36|1877.72|1876.91|1876.24|668
1605207600000|2020-11-12 19:00:00|1878.35|1877.55|1878.2|1877.4|1878.35|1877.61|1877.41|1876.72|801
1605207900000|2020-11-12 19:05:00|1878.21|1877.41|1877.53|1876.73|1878.37|1877.72|1877.33|1876.71|567
1605208200000|2020-11-12 19:10:00|1877.52|1876.72|1876.95|1876.15|1877.77|1877.2|1876.79|1876.09|609
1605208500000|2020-11-12 19:15:00|1876.94|1876.14|1876.61|1875.81|1877.01|1876.36|1876.4|1875.74|572
1605208800000|2020-11-12 19:20:00|1876.48|1875.98|1876.45|1875.95|1877.05|1876.47|1876.28|1875.68|673
1605209100000|2020-11-12 19:25:00|1876.47|1875.97|1876.33|1875.83|1877.06|1876.42|1876.32|1875.81|487
1605209400000|2020-11-12 19:30:00|1876.35|1875.85|1877.27|1876.77|1877.61|1877.05|1876.01|1875.37|761
1605209700000|2020-11-12 19:35:00|1877.28|1876.78|1877.42|1876.92|1877.63|1877.03|1876.99|1876.35|538
1605210000000|2020-11-12 19:40:00|1877.4|1876.9|1876.81|1876.31|1877.57|1877.01|1876.81|1876.23|606
1605210300000|2020-11-12 19:45:00|1876.82|1876.32|1876.83|1876.33|1877.3|1876.71|1876.62|1875.99|703
1605210600000|2020-11-12 19:50:00|1876.84|1876.34|1876.67|1876.17|1877.3|1876.71|1876.52|1875.99|667
1605210900000|2020-11-12 19:55:00|1876.68|1876.18|1877.24|1876.74|1877.71|1877.14|1876.45|1875.79|783
1605211200000|2020-11-12 20:00:00|1877.23|1876.73|1876.57|1876.07|1877.55|1876.92|1876.54|1876.04|857
1605211500000|2020-11-12 20:05:00|1876.58|1876.08|1875.92|1875.42|1876.81|1876.17|1875.78|1875.12|856
1605211800000|2020-11-12 20:10:00|1875.94|1875.44|1875.93|1875.43|1876.38|1875.76|1875.45|1874.85|902
1605212100000|2020-11-12 20:15:00|1875.92|1875.42|1876.27|1875.77|1876.62|1876.02|1875.62|1875.09|762
1605212400000|2020-11-12 20:20:00|1876.26|1875.76|1876.32|1875.52|1876.54|1875.89|1875.77|1875.23|806
1605212700000|2020-11-12 20:25:00|1876.33|1875.53|1876.33|1875.53|1876.52|1875.79|1875.88|1875.2|730
1605213000000|2020-11-12 20:30:00|1876.34|1875.54|1875.52|1874.72|1876.6|1875.96|1875.36|1874.69|811
1605213300000|2020-11-12 20:35:00|1875.7|1874.9|1875.46|1874.66|1875.81|1875.19|1874.9|1874.22|860
1605213600000|2020-11-12 20:40:00|1875.4|1874.6|1875.53|1874.73|1875.76|1875.1|1875|1874.37|816
1605213900000|2020-11-12 20:45:00|1875.55|1874.75|1874.95|1874.45|1875.61|1875.11|1874.36|1873.69|860
1605214200000|2020-11-12 20:50:00|1875.15|1874.65|1875.82|1875.02|1875.82|1875.17|1875.06|1874.43|841
1605214500000|2020-11-12 20:55:00|1875.8|1875|1875.71|1874.91|1876.33|1875.66|1875.01|1874.36|919
1605218400000|2020-11-12 22:00:00|1878.79|1875.75|1878.79|1875.75|1878.79|1875.75|1878.79|1875.75|1
1605221400000|2020-11-12 22:50:00|1878.99|1875.77|1878.99|1875.77|1878.99|1875.77|1878.99|1875.77|1
1605222000000|2020-11-12 23:00:00|1877.63|1876.83|1877.62|1876.82|1878.07|1877.19|1876.63|1874.67|403
1605222300000|2020-11-12 23:05:00|1877.6|1876.8|1877.35|1876.55|1877.66|1876.86|1876.9|1876.1|311
1605222600000|2020-11-12 23:10:00|1877.36|1876.56|1876.83|1876.03|1877.56|1876.76|1876.74|1875.94|237
1605222900000|2020-11-12 23:15:00|1876.82|1876.02|1876.68|1875.88|1878.17|1876.7|1876.59|1875.07|247
1605223200000|2020-11-12 23:20:00|1876.67|1875.87|1875.99|1875.19|1877.66|1876.06|1875.59|1874.34|540
1605223500000|2020-11-12 23:25:00|1876.01|1875.21|1876.56|1875.76|1877.21|1876|1875.94|1874.7|319
1605223800000|2020-11-12 23:30:00|1876.54|1875.74|1876.87|1876.07|1877.35|1876.55|1876.31|1875.51|439
1605224100000|2020-11-12 23:35:00|1876.93|1876.13|1876.86|1876.06|1877.14|1876.34|1876.53|1875.73|347
1605224400000|2020-11-12 23:40:00|1876.88|1876.08|1876.92|1876.12|1877.06|1876.29|1876.45|1875.65|240
1605224700000|2020-11-12 23:45:00|1876.91|1876.11|1875.82|1875.02|1877.07|1876.27|1875.78|1874.98|422
1605225000000|2020-11-12 23:50:00|1875.88|1875.08|1875.93|1875.13|1876.08|1875.28|1875.76|1874.96|285
1605225300000|2020-11-12 23:55:00|1875.98|1875.18|1876.32|1875.52|1876.48|1875.68|1875.95|1875.15|241
1605225600000|2020-11-13 00:00:00|1876.31|1875.51|1876.28|1875.48|1876.47|1875.78|1875.39|1874.59|460
1605225900000|2020-11-13 00:05:00|1876.26|1875.46|1876.3|1875.5|1876.41|1875.71|1875.91|1875.12|297
1605226200000|2020-11-13 00:10:00|1876.32|1875.52|1876.17|1875.37|1876.32|1875.52|1875.82|1875.02|268
1605226500000|2020-11-13 00:15:00|1876.18|1875.38|1875.55|1874.75|1876.24|1875.44|1875.4|1874.6|429
1605226800000|2020-11-13 00:20:00|1875.53|1874.73|1876.22|1875.42|1876.25|1875.67|1874.34|1873.73|681
1605227100000|2020-11-13 00:25:00|1876.18|1875.38|1875.74|1874.94|1876.59|1875.95|1875.53|1874.73|677
1605227400000|2020-11-13 00:30:00|1875.75|1874.95|1876.51|1876.01|1876.7|1876.01|1875.24|1874.5|707
1605227700000|2020-11-13 00:35:00|1876.5|1876|1877.19|1876.39|1877.37|1876.75|1876.2|1875.4|667
1605228000000|2020-11-13 00:40:00|1877.16|1876.36|1877.85|1877.05|1877.95|1877.3|1877.06|1876.26|479
1605228300000|2020-11-13 00:45:00|1877.84|1877.04|1877.84|1877.04|1878.19|1877.59|1877.56|1876.76|496
1605228600000|2020-11-13 00:50:00|1877.86|1877.06|1878.07|1877.27|1878.19|1877.58|1877.54|1876.74|469
1605228900000|2020-11-13 00:55:00|1878.06|1877.26|1878.19|1877.39|1878.88|1878.22|1878.06|1877.26|466
1605229200000|2020-11-13 01:00:00|1878.15|1877.35|1878.56|1877.76|1879.15|1878.49|1877.17|1876.37|923
1605229500000|2020-11-13 01:05:00|1878.55|1877.75|1879.05|1878.25|1879.24|1878.44|1878.11|1877.33|496
1605229800000|2020-11-13 01:10:00|1879.07|1878.27|1880.6|1879.8|1880.61|1879.97|1879.02|1878.22|649
1605230100000|2020-11-13 01:15:00|1880.61|1879.81|1880.59|1879.79|1882.28|1881.48|1880.23|1879.43|994
1605230400000|2020-11-13 01:20:00|1880.56|1879.76|1881.17|1880.37|1881.2|1880.4|1880.11|1879.31|662
1605230700000|2020-11-13 01:25:00|1881.18|1880.38|1881.52|1880.72|1882.42|1881.77|1881.03|1880.37|809
1605231000000|2020-11-13 01:30:00|1881.44|1880.64|1880.82|1880.02|1881.88|1881.08|1879.11|1878.31|1179
1605231300000|2020-11-13 01:35:00|1880.83|1880.03|1880.08|1879.28|1881.43|1880.63|1879.5|1878.7|829
1605231600000|2020-11-13 01:40:00|1880.07|1879.27|1880.3|1879.5|1881.39|1880.59|1879.85|1879.05|714
1605231900000|2020-11-13 01:45:00|1880.31|1879.51|1880.44|1879.64|1881.17|1880.37|1880.08|1879.28|626
1605232200000|2020-11-13 01:50:00|1880.53|1879.73|1879.74|1878.94|1880.84|1880.04|1879.65|1878.85|528
1605232500000|2020-11-13 01:55:00|1879.75|1878.95|1879.72|1878.92|1880|1879.2|1878.88|1878.08|802
1605232800000|2020-11-13 02:00:00|1879.8|1879|1879.26|1878.46|1879.99|1879.19|1879.22|1878.42|749
1605233100000|2020-11-13 02:05:00|1879.24|1878.44|1880.92|1880.12|1881.38|1880.58|1878.89|1878.32|776
1605233400000|2020-11-13 02:10:00|1880.91|1880.11|1879.59|1878.79|1880.91|1880.11|1879.26|1878.64|622
1605233700000|2020-11-13 02:15:00|1879.61|1878.81|1880.21|1879.41|1880.54|1879.74|1879.26|1878.59|542
1605234000000|2020-11-13 02:20:00|1880.2|1879.4|1879.19|1878.39|1880.85|1880.19|1879.1|1878.33|569
1605234300000|2020-11-13 02:25:00|1879.18|1878.38|1879.42|1878.62|1879.73|1878.93|1878.92|1878.25|403
1605234600000|2020-11-13 02:30:00|1879.47|1878.67|1879.68|1878.88|1879.87|1879.19|1878.83|1878.18|556
1605234900000|2020-11-13 02:35:00|1879.69|1878.89|1880.16|1879.36|1880.26|1879.46|1879.14|1878.34|505
1605235200000|2020-11-13 02:40:00|1880.14|1879.34|1880.56|1879.76|1880.87|1880.22|1879.45|1878.82|560
1605235500000|2020-11-13 02:45:00|1880.54|1879.74|1879.43|1878.63|1880.82|1880.18|1878.74|1878.07|674
1605235800000|2020-11-13 02:50:00|1879.47|1878.67|1879.8|1879|1879.96|1879.3|1878.93|1878.18|602
1605236100000|2020-11-13 02:55:00|1879.78|1878.98|1879.54|1878.74|1880.05|1879.32|1878.96|1878.39|585
1605236400000|2020-11-13 03:00:00|1879.48|1878.68|1879.76|1878.96|1880.12|1879.37|1879.12|1878.55|438
1605236700000|2020-11-13 03:05:00|1879.77|1878.97|1879.53|1879.03|1879.83|1879.03|1879.22|1878.49|434
1605237000000|2020-11-13 03:10:00|1879.54|1879.04|1879.03|1878.23|1879.79|1879.14|1878.81|1878.13|417
1605237300000|2020-11-13 03:15:00|1878.87|1878.37|1878.42|1877.62|1879.08|1878.45|1878.08|1877.44|593
1605237600000|2020-11-13 03:20:00|1878.39|1877.59|1878.2|1877.4|1878.45|1877.73|1877.65|1877.02|542
1605237900000|2020-11-13 03:25:00|1878.19|1877.39|1876.8|1876|1878.19|1877.39|1876.65|1875.95|625
1605238200000|2020-11-13 03:30:00|1876.63|1876.13|1877.32|1876.52|1877.47|1876.67|1876.32|1875.62|726
1605238500000|2020-11-13 03:35:00|1877.31|1876.51|1877.75|1876.95|1877.92|1877.22|1877|1876.32|370
1605238800000|2020-11-13 03:40:00|1877.64|1877.14|1877.78|1876.98|1878.04|1877.45|1877.53|1876.93|339
1605239100000|2020-11-13 03:45:00|1877.76|1876.96|1877.86|1877.06|1878.29|1877.59|1877.47|1876.67|308
1605239400000|2020-11-13 03:50:00|1877.85|1877.05|1877.05|1876.25|1877.99|1877.19|1876.92|1876.22|290
1605239700000|2020-11-13 03:55:00|1877.03|1876.23|1877.44|1876.64|1877.84|1877.04|1876.93|1876.13|439
1605240000000|2020-11-13 04:00:00|1877.4|1876.6|1877.9|1877.1|1877.95|1877.26|1877.14|1876.36|382
1605240300000|2020-11-13 04:05:00|1877.89|1877.09|1877.82|1877.02|1878.24|1877.44|1877.74|1876.97|312
1605240600000|2020-11-13 04:10:00|1877.81|1877.01|1877.99|1877.19|1878.3|1877.5|1877.65|1876.88|394
1605240900000|2020-11-13 04:15:00|1877.97|1877.17|1878.22|1877.72|1878.44|1877.87|1877.84|1877.09|319
1605241200000|2020-11-13 04:20:00|1878.24|1877.74|1878.15|1877.35|1878.65|1878.04|1878.05|1877.29|359
1605241500000|2020-11-13 04:25:00|1878.16|1877.36|1877.79|1876.99|1878.5|1877.94|1877.59|1876.9|417
1605241800000|2020-11-13 04:30:00|1877.78|1876.98|1877.44|1876.64|1878.05|1877.39|1877.33|1876.53|346
1605242100000|2020-11-13 04:35:00|1877.46|1876.66|1877.05|1876.25|1877.73|1877.08|1876.93|1876.17|389
1605242400000|2020-11-13 04:40:00|1877.06|1876.26|1876.97|1876.17|1877.23|1876.62|1876.84|1876.04|285
1605242700000|2020-11-13 04:45:00|1877|1876.2|1877.9|1877.1|1877.95|1877.31|1876.99|1876.19|311
1605243000000|2020-11-13 04:50:00|1877.88|1877.08|1877.75|1876.95|1878.13|1877.44|1877.54|1876.74|329
1605243300000|2020-11-13 04:55:00|1877.76|1876.96|1877.78|1876.98|1878.03|1877.23|1877.7|1876.9|263
1605243600000|2020-11-13 05:00:00|1877.87|1877.07|1878.07|1877.27|1878.39|1877.59|1877.49|1876.69|393
1605243900000|2020-11-13 05:05:00|1878.08|1877.28|1877.82|1877.02|1878.08|1877.28|1877.62|1876.82|315
1605244200000|2020-11-13 05:10:00|1877.88|1877.08|1878.73|1877.93|1878.75|1877.95|1877.83|1877.03|360
1605244500000|2020-11-13 05:15:00|1878.72|1877.92|1879.31|1878.51|1879.43|1878.64|1878.65|1877.88|457
1605244800000|2020-11-13 05:20:00|1879.32|1878.52|1878.75|1877.95|1879.5|1878.7|1878.52|1877.72|436
1605245100000|2020-11-13 05:25:00|1878.73|1877.93|1878.68|1877.88|1878.98|1878.2|1878.22|1877.47|389
1605245400000|2020-11-13 05:30:00|1878.66|1877.86|1878|1877.2|1878.81|1878.01|1877.08|1876.28|668
1605245700000|2020-11-13 05:35:00|1877.99|1877.19|1878.1|1877.3|1878.66|1877.86|1877.84|1877.04|409
1605246000000|2020-11-13 05:40:00|1878.11|1877.31|1878.74|1877.94|1879.08|1878.29|1878.11|1877.31|433
1605246300000|2020-11-13 05:45:00|1878.75|1877.95|1878.77|1877.97|1879.15|1878.35|1878.19|1877.45|408
1605246600000|2020-11-13 05:50:00|1878.85|1878.05|1879.89|1879.09|1879.91|1879.11|1878.7|1877.95|651
1605246900000|2020-11-13 05:55:00|1880.03|1879.23|1880.28|1879.48|1880.42|1879.77|1879.62|1878.82|729
1605247200000|2020-11-13 06:00:00|1880.31|1879.51|1880.41|1879.61|1880.53|1879.9|1879.55|1878.75|825
1605247500000|2020-11-13 06:05:00|1880.42|1879.62|1880.08|1879.28|1880.42|1879.62|1879.05|1878.37|672
1605247800000|2020-11-13 06:10:00|1880.02|1879.22|1879.35|1878.55|1880.12|1879.35|1879.22|1878.42|458
1605248100000|2020-11-13 06:15:00|1879.34|1878.54|1879.53|1878.73|1879.9|1879.1|1879.22|1878.46|420
1605248400000|2020-11-13 06:20:00|1879.54|1878.74|1879.56|1878.76|1880.27|1879.5|1879.34|1878.65|513
1605248700000|2020-11-13 06:25:00|1879.55|1878.75|1879.83|1879.03|1880.07|1879.27|1879.38|1878.58|336
1605249000000|2020-11-13 06:30:00|1879.84|1879.04|1879.59|1879.09|1880.12|1879.49|1879.4|1878.75|450
1605249300000|2020-11-13 06:35:00|1879.58|1879.08|1880.12|1879.32|1880.12|1879.48|1878.81|1878.1|547
1605249600000|2020-11-13 06:40:00|1880.03|1879.53|1880.61|1879.81|1880.65|1879.85|1879.89|1879.22|638
1605249900000|2020-11-13 06:45:00|1880.64|1879.84|1879.97|1879.47|1880.76|1880.18|1879.86|1879.22|465
1605250200000|2020-11-13 06:50:00|1879.93|1879.43|1879.54|1879.04|1880.25|1879.72|1879.44|1878.83|471
1605250500000|2020-11-13 06:55:00|1879.52|1879.02|1879.67|1878.87|1880.11|1879.46|1879.23|1878.56|705
1605250800000|2020-11-13 07:00:00|1879.65|1878.85|1879.33|1878.53|1879.95|1879.15|1878.9|1878.29|578
1605251100000|2020-11-13 07:05:00|1879.46|1878.66|1878.74|1878.24|1879.54|1878.74|1878.68|1878.02|638
1605251400000|2020-11-13 07:10:00|1878.73|1878.23|1879.2|1878.4|1879.51|1878.71|1878.46|1877.84|646
1605251700000|2020-11-13 07:15:00|1879.19|1878.39|1879.24|1878.44|1879.84|1879.13|1878.9|1878.23|608
1605252000000|2020-11-13 07:20:00|1879.26|1878.46|1879.35|1878.55|1879.87|1879.21|1878.75|1878.14|516
1605252300000|2020-11-13 07:25:00|1879.36|1878.56|1879.09|1878.59|1880.12|1879.46|1879.09|1878.55|659
1605252600000|2020-11-13 07:30:00|1879.15|1878.65|1879.91|1879.41|1880.14|1879.49|1879.11|1878.39|683
1605252900000|2020-11-13 07:35:00|1879.9|1879.4|1879.36|1878.86|1880.05|1879.43|1879.29|1878.66|592
1605253200000|2020-11-13 07:40:00|1879.34|1878.84|1878.84|1878.04|1879.83|1879.21|1878.64|1878.03|744
1605253500000|2020-11-13 07:45:00|1878.8|1878|1879.61|1878.81|1879.83|1879.19|1878.43|1877.8|648
1605253800000|2020-11-13 07:50:00|1879.62|1878.82|1878.73|1877.93|1879.91|1879.21|1878.43|1877.84|623
1605254100000|2020-11-13 07:55:00|1878.7|1877.9|1879.44|1878.64|1879.57|1878.86|1878.44|1877.79|726
1605254400000|2020-11-13 08:00:00|1879.45|1878.65|1880.18|1879.68|1880.44|1879.83|1878.55|1877.81|1032
1605254700000|2020-11-13 08:05:00|1880.19|1879.69|1880.52|1880.02|1880.8|1880.17|1879.12|1878.48|845
1605255000000|2020-11-13 08:10:00|1880.55|1880.05|1880.51|1880.01|1880.85|1880.21|1879.48|1878.9|1031
1605255300000|2020-11-13 08:15:00|1880.48|1879.98|1879.67|1879.17|1880.77|1880.14|1879.64|1879|885
1605255600000|2020-11-13 08:20:00|1879.63|1879.13|1878.94|1878.14|1879.82|1879.16|1877.34|1876.76|1087
1605255900000|2020-11-13 08:25:00|1879|1878.2|1879.95|1879.15|1879.97|1879.17|1878.25|1877.71|885
1605256200000|2020-11-13 08:30:00|1879.97|1879.17|1880.51|1880.01|1881.14|1880.64|1879.8|1879.05|808
1605256500000|2020-11-13 08:35:00|1880.52|1880.02|1880.4|1879.9|1881.2|1880.68|1880.24|1879.63|1168
1605256800000|2020-11-13 08:40:00|1880.39|1879.89|1878.98|1878.48|1880.59|1879.99|1878.81|1878.23|927
1605257100000|2020-11-13 08:45:00|1878.94|1878.44|1879.85|1879.05|1880.03|1879.39|1878.54|1877.93|857
1605257400000|2020-11-13 08:50:00|1879.87|1879.07|1879.25|1878.75|1880.42|1879.77|1879.23|1878.59|739
1605257700000|2020-11-13 08:55:00|1879.4|1878.6|1879.57|1878.77|1879.62|1878.96|1878.49|1877.86|748
1605258000000|2020-11-13 09:00:00|1879.43|1878.93|1878.74|1877.94|1879.58|1879.08|1878.28|1877.68|744
1605258300000|2020-11-13 09:05:00|1878.75|1877.95|1877.16|1876.66|1878.94|1878.32|1877.07|1876.49|764
1605258600000|2020-11-13 09:10:00|1877.18|1876.68|1876.5|1875.7|1877.89|1877.09|1876.1|1875.51|961
1605258900000|2020-11-13 09:15:00|1876.52|1875.72|1877.86|1877.06|1877.99|1877.33|1876.45|1875.72|839
1605259200000|2020-11-13 09:20:00|1877.87|1877.07|1877.66|1876.86|1878.31|1877.7|1877.31|1876.67|891
1605259500000|2020-11-13 09:25:00|1877.7|1876.9|1877.16|1876.66|1877.92|1877.27|1876.1|1875.41|812
1605259800000|2020-11-13 09:30:00|1877.19|1876.69|1878.36|1877.86|1878.47|1877.86|1876.91|1876.26|852
1605260100000|2020-11-13 09:35:00|1878.34|1877.84|1877.95|1877.45|1878.47|1877.93|1877.31|1876.69|835
1605260400000|2020-11-13 09:40:00|1877.97|1877.47|1879.89|1879.09|1880|1879.38|1877.97|1877.34|940
1605260700000|2020-11-13 09:45:00|1879.9|1879.1|1880.34|1879.54|1881|1880.28|1879.72|1879.08|997
1605261000000|2020-11-13 09:50:00|1880.33|1879.53|1880.36|1879.86|1881.14|1880.59|1879.88|1879.24|1076
1605261300000|2020-11-13 09:55:00|1880.51|1879.71|1880.92|1880.42|1881.34|1880.56|1880.16|1879.57|921
1605261600000|2020-11-13 10:00:00|1880.76|1880.26|1879.4|1878.9|1881.36|1880.86|1879.33|1878.73|1053
1605261900000|2020-11-13 10:05:00|1879.37|1878.87|1880.41|1879.91|1880.83|1880.19|1878.69|1878.11|937
1605262200000|2020-11-13 10:10:00|1880.42|1879.92|1880.5|1880|1880.87|1880.27|1880.34|1879.73|671
1605262500000|2020-11-13 10:15:00|1880.49|1879.99|1880.31|1879.81|1880.76|1880.18|1879.9|1879.33|645
1605262800000|2020-11-13 10:20:00|1880.3|1879.8|1880.47|1879.97|1880.75|1880.09|1880.2|1879.64|653
1605263100000|2020-11-13 10:25:00|1880.46|1879.96|1879.12|1878.32|1881.05|1880.41|1878.6|1877.95|795
1605263400000|2020-11-13 10:30:00|1879.14|1878.34|1879.58|1878.78|1879.72|1879.03|1878.46|1877.95|724
1605263700000|2020-11-13 10:35:00|1879.57|1878.77|1880.77|1880.27|1881.08|1880.36|1879.49|1878.77|749
1605264000000|2020-11-13 10:40:00|1880.92|1880.12|1880.87|1880.37|1881.61|1880.96|1880.71|1879.99|814
1605264300000|2020-11-13 10:45:00|1880.91|1880.41|1880.73|1880.23|1881.18|1880.52|1880.65|1880.07|944
1605264600000|2020-11-13 10:50:00|1880.74|1880.24|1880.34|1879.54|1880.9|1880.25|1880.01|1879.35|586
1605264900000|2020-11-13 10:55:00|1880.29|1879.49|1879.44|1878.64|1880.36|1879.64|1879.14|1878.41|510
1605265200000|2020-11-13 11:00:00|1879.36|1878.56|1879.55|1878.75|1880.36|1879.65|1879.15|1878.46|776
1605265500000|2020-11-13 11:05:00|1879.53|1878.73|1879.61|1878.81|1879.65|1878.99|1878.97|1878.38|658
1605265800000|2020-11-13 11:10:00|1879.6|1878.8|1880.36|1879.56|1880.51|1879.86|1879.08|1878.42|636
1605266100000|2020-11-13 11:15:00|1880.38|1879.58|1879.4|1878.6|1880.72|1879.95|1879.3|1878.6|633
1605266400000|2020-11-13 11:20:00|1879.41|1878.61|1878.24|1877.44|1879.8|1879.16|1878.07|1877.42|645
1605266700000|2020-11-13 11:25:00|1878.22|1877.42|1878.66|1877.86|1878.99|1878.36|1877.97|1877.17|897
1605267000000|2020-11-13 11:30:00|1878.67|1877.87|1878.3|1877.8|1878.92|1878.28|1877.68|1877.02|694
1605267300000|2020-11-13 11:35:00|1878.29|1877.79|1879.11|1878.61|1879.28|1878.64|1877.79|1877.21|669
1605267600000|2020-11-13 11:40:00|1879.1|1878.6|1879.14|1878.34|1879.76|1879.11|1878.87|1878.21|525
1605267900000|2020-11-13 11:45:00|1879.13|1878.33|1880.15|1879.35|1880.22|1879.61|1878.91|1878.27|675
1605268200000|2020-11-13 11:50:00|1880.17|1879.37|1880.3|1879.5|1880.49|1879.81|1879.63|1878.98|610
1605268500000|2020-11-13 11:55:00|1880.29|1879.49|1879.68|1879.18|1880.7|1880.08|1879.56|1878.93|775
1605268800000|2020-11-13 12:00:00|1879.67|1879.17|1880.02|1879.22|1880.16|1879.52|1878.59|1877.95|793
1605269100000|2020-11-13 12:05:00|1880.03|1879.23|1880.87|1880.37|1881.42|1880.87|1879.97|1879.21|783
1605269400000|2020-11-13 12:10:00|1880.88|1880.38|1882.17|1881.67|1882.5|1881.87|1880.61|1879.98|1156
1605269700000|2020-11-13 12:15:00|1882.21|1881.71|1886.64|1885.84|1887.52|1886.81|1882.06|1881.56|1483
1605270000000|2020-11-13 12:20:00|1886.66|1885.86|1884.55|1884.05|1886.92|1886.42|1884.45|1883.84|1291
1605270300000|2020-11-13 12:25:00|1884.58|1884.08|1886.42|1885.62|1886.5|1885.97|1884.58|1884.08|1140
1605270600000|2020-11-13 12:30:00|1886.28|1885.78|1884.84|1884.04|1886.37|1885.83|1884.49|1883.89|963
1605270900000|2020-11-13 12:35:00|1884.87|1884.07|1886.12|1885.32|1886.13|1885.48|1884.66|1883.86|699
1605271200000|2020-11-13 12:40:00|1886.11|1885.31|1886.04|1885.24|1886.53|1885.88|1885.13|1884.33|836
1605271500000|2020-11-13 12:45:00|1886.06|1885.26|1884.79|1883.99|1886.34|1885.72|1884.7|1883.92|768
1605271800000|2020-11-13 12:50:00|1884.8|1884|1886.24|1885.44|1886.4|1885.85|1884.8|1884|787
1605272100000|2020-11-13 12:55:00|1886.2|1885.4|1886.36|1885.56|1886.79|1886.14|1885.42|1884.74|720
1605272400000|2020-11-13 13:00:00|1886.35|1885.55|1889.13|1888.33|1889.3|1888.6|1886.14|1885.55|1654
1605272700000|2020-11-13 13:05:00|1889.12|1888.32|1887.58|1886.78|1889.29|1888.49|1886.9|1886.3|1502
1605273000000|2020-11-13 13:10:00|1887.52|1886.72|1888.39|1887.89|1888.47|1887.91|1886.52|1885.85|1397
1605273300000|2020-11-13 13:15:00|1888.38|1887.88|1888.04|1887.24|1889.18|1888.44|1887.19|1886.54|1065
1605273600000|2020-11-13 13:20:00|1888.07|1887.27|1888.93|1888.13|1890.09|1889.29|1887.46|1886.66|1323
1605273900000|2020-11-13 13:25:00|1888.94|1888.14|1888.59|1887.79|1889.16|1888.48|1887.52|1886.72|1033
1605274200000|2020-11-13 13:30:00|1888.58|1887.78|1889.53|1889.03|1890.21|1889.71|1888.47|1887.69|1210
1605274500000|2020-11-13 13:35:00|1889.55|1889.05|1890.73|1889.93|1891.34|1890.72|1889.01|1888.38|1354
1605274800000|2020-11-13 13:40:00|1890.72|1889.92|1891.61|1890.81|1893.61|1892.81|1890.05|1889.38|1517
1605275100000|2020-11-13 13:45:00|1891.64|1890.84|1892.99|1892.49|1893.46|1892.79|1890.78|1890.21|1456
1605275400000|2020-11-13 13:50:00|1892.97|1892.47|1895.3|1894.8|1895.79|1895.03|1892.84|1892.12|1613
1605275700000|2020-11-13 13:55:00|1895.29|1894.79|1895.28|1894.48|1895.86|1895.28|1893.51|1892.81|1422
1605276000000|2020-11-13 14:00:00|1895.13|1894.63|1896.86|1896.06|1897.29|1896.56|1893.86|1893.18|1470
1605276300000|2020-11-13 14:05:00|1896.87|1896.07|1894.57|1893.77|1896.87|1896.07|1894.15|1893.5|1182
1605276600000|2020-11-13 14:10:00|1894.6|1893.8|1894.99|1894.19|1895.3|1894.63|1894.17|1893.5|1039
1605276900000|2020-11-13 14:15:00|1895|1894.2|1893.29|1892.79|1895.21|1894.58|1893.04|1892.25|1224
1605277200000|2020-11-13 14:20:00|1893.26|1892.76|1892.54|1891.74|1894.27|1893.63|1892.16|1891.49|1203
1605277500000|2020-11-13 14:25:00|1892.52|1891.72|1893.41|1892.61|1893.64|1892.99|1892.08|1891.45|1108
1605277800000|2020-11-13 14:30:00|1893.22|1892.72|1892.03|1891.53|1893.91|1893.2|1891.95|1891.3|1285
1605278100000|2020-11-13 14:35:00|1892.02|1891.52|1892.76|1892.26|1893.63|1893.02|1891.1|1890.51|1426
1605278400000|2020-11-13 14:40:00|1892.78|1892.28|1893.39|1892.89|1894.08|1893.48|1892.76|1892.22|1216
1605278700000|2020-11-13 14:45:00|1893.37|1892.87|1892.61|1892.11|1894.4|1893.75|1892.56|1891.97|1134
1605279000000|2020-11-13 14:50:00|1892.75|1891.95|1891.99|1891.49|1893.45|1892.8|1891.43|1890.8|1237
1605279300000|2020-11-13 14:55:00|1892.02|1891.52|1891.83|1891.03|1892.64|1892.08|1891.27|1890.63|1070
1605279600000|2020-11-13 15:00:00|1892.1|1891.3|1891.89|1891.09|1892.57|1891.78|1890.74|1889.94|1320
1605279900000|2020-11-13 15:05:00|1891.67|1891.17|1893.1|1892.6|1894.16|1893.52|1891.45|1890.91|1111
1605280200000|2020-11-13 15:10:00|1893.09|1892.59|1889.85|1889.35|1893.18|1892.61|1888.21|1887.46|1458
1605280500000|2020-11-13 15:15:00|1889.79|1889.29|1889.78|1888.98|1890.72|1890.13|1888.9|1888.23|1278
1605280800000|2020-11-13 15:20:00|1889.66|1888.86|1889.28|1888.78|1890.94|1890.29|1889.05|1888.4|1230
1605281100000|2020-11-13 15:25:00|1889.42|1888.62|1890.1|1889.3|1891.2|1890.56|1889.16|1888.56|1191
1605281400000|2020-11-13 15:30:00|1889.94|1889.44|1888.81|1888.01|1890.63|1889.99|1888.57|1887.9|1273
1605281700000|2020-11-13 15:35:00|1888.85|1888.05|1889.16|1888.66|1890.06|1889.46|1888.37|1887.73|1267
1605282000000|2020-11-13 15:40:00|1889.15|1888.65|1890.4|1889.6|1890.91|1890.25|1888.96|1888.31|1298
1605282300000|2020-11-13 15:45:00|1890.44|1889.64|1892.43|1891.93|1892.75|1892.12|1889.92|1889.37|1239
1605282600000|2020-11-13 15:50:00|1892.41|1891.91|1892.04|1891.24|1892.8|1892.2|1891.86|1891.22|1167
1605282900000|2020-11-13 15:55:00|1892.03|1891.23|1892.16|1891.66|1892.44|1891.87|1891.1|1890.56|1074
1605283200000|2020-11-13 16:00:00|1892.17|1891.67|1893.64|1893.14|1893.9|1893.26|1892.14|1891.53|1068
1605283500000|2020-11-13 16:05:00|1893.66|1893.16|1894.21|1893.41|1895.12|1894.49|1893.44|1892.81|1114
1605283800000|2020-11-13 16:10:00|1894.03|1893.53|1893.33|1892.83|1894.87|1894.27|1893.27|1892.67|957
1605284100000|2020-11-13 16:15:00|1893.31|1892.81|1893.4|1892.9|1894.43|1893.79|1893.09|1892.57|902
1605284400000|2020-11-13 16:20:00|1893.33|1892.83|1893.39|1892.89|1894.19|1893.63|1892.68|1892.08|906
1605284700000|2020-11-13 16:25:00|1893.27|1892.77|1892.01|1891.51|1893.68|1893.18|1891.96|1891.46|931
1605285000000|2020-11-13 16:30:00|1892.08|1891.58|1890.94|1890.44|1892.72|1892.08|1890.83|1890.19|925
1605285300000|2020-11-13 16:35:00|1891.01|1890.21|1890.97|1890.47|1891.68|1891.14|1890.5|1889.85|925
1605285600000|2020-11-13 16:40:00|1891.12|1890.32|1891.47|1890.97|1891.73|1891.09|1890.35|1889.77|902
1605285900000|2020-11-13 16:45:00|1891.48|1890.98|1891.06|1890.56|1891.95|1891.36|1890.91|1890.26|791
1605286200000|2020-11-13 16:50:00|1891.07|1890.57|1891.15|1890.65|1891.8|1891.14|1890.84|1890.23|808
1605286500000|2020-11-13 16:55:00|1891.17|1890.67|1891.4|1890.9|1892.02|1891.41|1890.99|1890.43|812
1605286800000|2020-11-13 17:00:00|1891.42|1890.92|1891.09|1890.59|1891.89|1891.25|1890.99|1890.34|724
1605287100000|2020-11-13 17:05:00|1891.1|1890.6|1892.29|1891.79|1892.58|1891.93|1891.09|1890.45|652
1605287400000|2020-11-13 17:10:00|1892.24|1891.74|1891.9|1891.4|1892.66|1892.04|1891.47|1890.85|691
1605287700000|2020-11-13 17:15:00|1891.92|1891.42|1892.11|1891.61|1893.01|1892.34|1891.65|1891.01|720
1605288000000|2020-11-13 17:20:00|1892.12|1891.62|1891.39|1890.89|1892.16|1891.62|1891.34|1890.72|617
1605288300000|2020-11-13 17:25:00|1891.38|1890.88|1891.63|1891.13|1892.04|1891.4|1891.31|1890.66|521
1605288600000|2020-11-13 17:30:00|1891.62|1891.12|1891.79|1890.99|1892.12|1891.5|1891.52|1890.87|494
1605288900000|2020-11-13 17:35:00|1891.62|1891.12|1891.58|1891.08|1891.79|1891.21|1890.92|1890.42|489
1605289200000|2020-11-13 17:40:00|1891.59|1891.09|1891.99|1891.49|1892.41|1891.91|1891.54|1891.04|532
1605289500000|2020-11-13 17:45:00|1892|1891.5|1889.6|1889.1|1892.16|1891.66|1889.41|1888.79|674
1605289800000|2020-11-13 17:50:00|1889.58|1889.08|1890.87|1890.07|1891.29|1890.66|1889.58|1888.96|711
1605290100000|2020-11-13 17:55:00|1890.86|1890.06|1890.85|1890.35|1891.1|1890.44|1890.52|1889.87|599
1605290400000|2020-11-13 18:00:00|1890.83|1890.33|1889.24|1888.74|1891.24|1890.61|1889.08|1888.58|678
1605290700000|2020-11-13 18:05:00|1889.26|1888.76|1888.65|1888.15|1889.41|1888.88|1888.39|1887.78|738
1605291000000|2020-11-13 18:10:00|1888.66|1888.16|1888.37|1887.87|1889.07|1888.57|1888.28|1887.72|748
1605291300000|2020-11-13 18:15:00|1888.36|1887.86|1889.16|1888.66|1889.22|1888.72|1888.36|1887.86|662
1605291600000|2020-11-13 18:20:00|1889.15|1888.65|1887.75|1886.95|1889.15|1888.65|1887.56|1886.92|730
1605291900000|2020-11-13 18:25:00|1887.74|1886.94|1887.83|1887.33|1888.49|1887.96|1886.78|1886.14|956
1605292200000|2020-11-13 18:30:00|1887.84|1887.34|1887.65|1886.85|1887.91|1887.39|1886.64|1886.06|663
1605292500000|2020-11-13 18:35:00|1887.67|1886.87|1886.76|1886.26|1887.78|1887.14|1886.43|1885.82|604
1605292800000|2020-11-13 18:40:00|1886.91|1886.11|1886.28|1885.78|1886.94|1886.35|1886.26|1885.64|561
1605293100000|2020-11-13 18:45:00|1886.29|1885.79|1885.75|1884.95|1887.08|1886.43|1885.33|1884.7|778
1605293400000|2020-11-13 18:50:00|1885.58|1885.08|1885.49|1884.99|1885.99|1885.36|1885.28|1884.64|659
1605293700000|2020-11-13 18:55:00|1885.63|1884.83|1885.7|1885.2|1886.03|1885.38|1885.02|1884.45|695
1605294000000|2020-11-13 19:00:00|1885.72|1885.22|1885.52|1885.02|1886.44|1885.81|1885.16|1884.56|791
1605294300000|2020-11-13 19:05:00|1885.67|1884.87|1885.9|1885.1|1886.36|1885.74|1885.38|1884.73|658
1605294600000|2020-11-13 19:10:00|1885.75|1885.25|1886.34|1885.84|1886.68|1886.08|1885.75|1885.12|656
1605294900000|2020-11-13 19:15:00|1886.3|1885.8|1886.2|1885.7|1886.4|1885.8|1885.84|1885.23|632
1605295200000|2020-11-13 19:20:00|1886.22|1885.72|1885.49|1884.99|1886.67|1886.06|1885.4|1884.81|646
1605295500000|2020-11-13 19:25:00|1885.5|1885|1885.47|1884.97|1885.69|1885.09|1885|1884.43|523
1605295800000|2020-11-13 19:30:00|1885.46|1884.96|1885.32|1884.82|1886.01|1885.37|1885.31|1884.69|575
1605296100000|2020-11-13 19:35:00|1885.47|1884.67|1885.24|1884.74|1885.66|1885.01|1885.01|1884.35|535
1605296400000|2020-11-13 19:40:00|1885.25|1884.75|1885.16|1884.66|1885.56|1884.97|1885.08|1884.49|674
1605296700000|2020-11-13 19:45:00|1885.28|1884.78|1885.27|1884.77|1885.88|1885.23|1885.09|1884.5|600
1605297000000|2020-11-13 19:50:00|1885.26|1884.76|1885.99|1885.49|1886.06|1885.51|1885.26|1884.76|473
1605297300000|2020-11-13 19:55:00|1886.11|1885.31|1887|1886.5|1887.22|1886.6|1885.83|1885.25|784
1605297600000|2020-11-13 20:00:00|1887.01|1886.51|1887.49|1886.69|1887.59|1886.87|1886.57|1885.9|610
1605297900000|2020-11-13 20:05:00|1887.48|1886.68|1887.28|1886.48|1887.48|1886.7|1886.97|1886.27|594
1605298200000|2020-11-13 20:10:00|1887.29|1886.49|1887.62|1886.82|1887.66|1886.92|1887.03|1886.37|579
1605298500000|2020-11-13 20:15:00|1887.61|1886.81|1887.4|1886.6|1887.76|1887.1|1887.08|1886.28|478
1605298800000|2020-11-13 20:20:00|1887.39|1886.59|1887.4|1886.6|1887.48|1886.81|1887.03|1886.31|512
1605299100000|2020-11-13 20:25:00|1887.5|1886.7|1887.72|1886.92|1887.83|1887.16|1887.32|1886.63|367
1605299400000|2020-11-13 20:30:00|1887.71|1886.91|1887.14|1886.34|1888.03|1887.23|1887.11|1886.31|508
1605299700000|2020-11-13 20:35:00|1887.15|1886.35|1887.16|1886.36|1887.31|1886.51|1886.98|1886.28|379
1605300000000|2020-11-13 20:40:00|1887.15|1886.35|1887.65|1886.85|1887.66|1886.86|1887.15|1886.35|414
1605300300000|2020-11-13 20:45:00|1887.66|1886.86|1887.67|1886.87|1887.86|1887.06|1887.47|1886.67|505
1605300600000|2020-11-13 20:50:00|1887.66|1886.86|1887.87|1887.07|1888|1887.21|1887.21|1886.41|659
1605300900000|2020-11-13 20:55:00|1887.91|1887.11|1888.71|1887.91|1888.81|1888.01|1887.79|1886.99|947
1605477600000|2020-11-15 22:00:00|1893.38|1883.08|1893.38|1883.08|1893.38|1883.08|1893.38|1883.08|1
1605477900000|2020-11-15 22:05:00|1893.23|1883.23|1893.23|1883.23|1893.23|1883.23|1893.23|1883.23|1
1605481200000|2020-11-15 23:00:00|1890.03|1886.7|1888.38|1887.58|1890.39|1889.19|1887.37|1886.57|755
1605481500000|2020-11-15 23:05:00|1888.41|1887.61|1889.5|1888.7|1889.57|1888.77|1888.24|1887.44|446
1605481800000|2020-11-15 23:10:00|1889.53|1888.73|1889.29|1888.49|1889.56|1888.76|1888.6|1887.8|360
1605482100000|2020-11-15 23:15:00|1889.27|1888.47|1890.21|1889.41|1890.4|1889.73|1889.09|1888.47|477
1605482400000|2020-11-15 23:20:00|1890.45|1889.65|1891.55|1890.75|1892.12|1891.32|1890.22|1889.42|591
1605482700000|2020-11-15 23:25:00|1891.57|1890.77|1891.22|1890.42|1892.13|1891.33|1890.87|1890.22|440
1605483000000|2020-11-15 23:30:00|1891.21|1890.41|1891.09|1890.29|1891.73|1890.93|1891.07|1890.27|324
1605483300000|2020-11-15 23:35:00|1891.1|1890.3|1890.8|1890|1891.71|1890.91|1890.51|1889.71|414
1605483600000|2020-11-15 23:40:00|1890.81|1890.01|1891.18|1890.38|1891.63|1890.84|1890.67|1890|457
1605483900000|2020-11-15 23:45:00|1891.13|1890.33|1890.95|1890.15|1891.54|1890.74|1890.5|1889.8|435
1605484200000|2020-11-15 23:50:00|1890.97|1890.17|1891.15|1890.35|1891.52|1890.78|1890.68|1889.88|364
1605484500000|2020-11-15 23:55:00|1891.17|1890.37|1890.97|1890.17|1891.45|1890.66|1890.8|1890.06|421
1605484800000|2020-11-16 00:00:00|1890.99|1890.19|1890.94|1890.44|1891.82|1891.02|1890.77|1890.12|653
1605485100000|2020-11-16 00:05:00|1891.09|1890.29|1891.14|1890.34|1891.86|1891.21|1890.69|1890.08|549
1605485400000|2020-11-16 00:10:00|1891.12|1890.32|1890.3|1889.8|1891.36|1890.72|1890|1889.4|628
1605485700000|2020-11-16 00:15:00|1890.29|1889.79|1890.51|1889.71|1890.64|1890|1889.92|1889.31|443
1605486000000|2020-11-16 00:20:00|1890.49|1889.69|1890.77|1889.97|1890.77|1890.12|1889.94|1889.32|417
1605486300000|2020-11-16 00:25:00|1890.76|1889.96|1890.44|1889.64|1891.16|1890.44|1889.98|1889.36|475
1605486600000|2020-11-16 00:30:00|1890.43|1889.63|1889.69|1888.89|1890.58|1890|1889.24|1888.47|460
1605486900000|2020-11-16 00:35:00|1889.7|1888.9|1889.43|1888.63|1889.99|1889.19|1888.83|1888.03|573
1605487200000|2020-11-16 00:40:00|1889.24|1888.74|1890.01|1889.21|1890.1|1889.44|1889.1|1888.39|382
1605487500000|2020-11-16 00:45:00|1889.86|1889.36|1889.68|1888.88|1890.09|1889.4|1889.12|1888.32|434
1605487800000|2020-11-16 00:50:00|1889.67|1888.87|1890.06|1889.26|1890.52|1889.78|1889.6|1888.84|492
1605488100000|2020-11-16 00:55:00|1890.13|1889.33|1889.84|1889.04|1890.31|1889.51|1889.63|1888.83|399
1605488400000|2020-11-16 01:00:00|1889.87|1889.07|1888.81|1888.01|1891.14|1890.34|1888.08|1887.28|1005
1605488700000|2020-11-16 01:05:00|1888.84|1888.04|1892.34|1891.54|1892.82|1892.02|1888.82|1888.02|1119
1605489000000|2020-11-16 01:10:00|1892.33|1891.53|1894.77|1893.97|1895.27|1894.47|1892.22|1891.42|1160
1605489300000|2020-11-16 01:15:00|1894.78|1893.98|1894.84|1894.04|1895.66|1894.86|1893.24|1892.44|1225
1605489600000|2020-11-16 01:20:00|1894.89|1894.09|1895.49|1894.69|1896.56|1895.76|1894.85|1894.05|1026
1605489900000|2020-11-16 01:25:00|1895.5|1894.7|1895.89|1895.09|1895.89|1895.09|1894.58|1893.78|769
1605490200000|2020-11-16 01:30:00|1895.92|1895.12|1896.56|1895.76|1896.73|1895.93|1894.25|1893.45|833
1605490500000|2020-11-16 01:35:00|1896.54|1895.74|1897.8|1897|1898.92|1898.12|1896.45|1895.65|1043
1605490800000|2020-11-16 01:40:00|1897.69|1897.19|1897.91|1897.11|1898.29|1897.63|1897.15|1896.43|720
1605491100000|2020-11-16 01:45:00|1897.9|1897.1|1896.69|1896.19|1897.91|1897.29|1896.28|1895.65|765
1605491400000|2020-11-16 01:50:00|1896.68|1896.18|1896.9|1896.1|1897.4|1896.77|1896.54|1895.87|586
1605491700000|2020-11-16 01:55:00|1896.89|1896.09|1896.89|1896.09|1896.96|1896.16|1895.33|1894.58|741
1605492000000|2020-11-16 02:00:00|1896.9|1896.1|1896.82|1896.02|1897.02|1896.51|1895.93|1895.13|776
1605492300000|2020-11-16 02:05:00|1896.84|1896.04|1898.43|1897.93|1898.61|1897.94|1896.31|1895.51|827
1605492600000|2020-11-16 02:10:00|1898.35|1897.85|1899.18|1898.38|1899.52|1898.93|1897.91|1897.11|880
1605492900000|2020-11-16 02:15:00|1899.22|1898.42|1898.28|1897.48|1899.25|1898.45|1898.11|1897.47|554
1605493200000|2020-11-16 02:20:00|1898.29|1897.49|1898.39|1897.59|1899.15|1898.35|1897.73|1897.07|485
1605493500000|2020-11-16 02:25:00|1898.4|1897.6|1897.38|1896.88|1898.71|1897.98|1897.3|1896.75|478
1605493800000|2020-11-16 02:30:00|1897.37|1896.87|1897.15|1896.35|1897.77|1896.97|1896.76|1896.1|493
1605494100000|2020-11-16 02:35:00|1897.13|1896.33|1897.23|1896.43|1897.66|1896.86|1896.52|1895.89|612
1605494400000|2020-11-16 02:40:00|1897.24|1896.44|1897.51|1896.71|1897.56|1896.76|1896.94|1896.26|362
1605494700000|2020-11-16 02:45:00|1897.32|1896.82|1896.92|1896.12|1897.7|1896.9|1896.55|1895.94|473
1605495000000|2020-11-16 02:50:00|1896.93|1896.13|1897.35|1896.85|1898.29|1897.53|1896.92|1896.12|617
1605495300000|2020-11-16 02:55:00|1897.34|1896.84|1895.82|1895.02|1897.49|1896.88|1895.19|1894.59|794
1605495600000|2020-11-16 03:00:00|1895.86|1895.06|1897.57|1897.07|1897.67|1897.17|1895.56|1894.95|852
1605495900000|2020-11-16 03:05:00|1897.6|1897.1|1898.28|1897.78|1898.54|1897.92|1897.59|1897.09|703
1605496200000|2020-11-16 03:10:00|1898.27|1897.77|1897.36|1896.86|1898.54|1897.99|1897.33|1896.73|599
1605496500000|2020-11-16 03:15:00|1897.55|1896.75|1897.13|1896.63|1897.81|1897.15|1896.82|1896.32|488
1605496800000|2020-11-16 03:20:00|1897.28|1896.48|1897.19|1896.39|1897.28|1896.59|1896.68|1896.09|389
1605497100000|2020-11-16 03:25:00|1897.21|1896.41|1897.46|1896.66|1897.69|1896.92|1897.09|1896.41|332
1605497400000|2020-11-16 03:30:00|1897.45|1896.65|1897.29|1896.49|1897.54|1896.74|1897.12|1896.45|249
1605497700000|2020-11-16 03:35:00|1897.1|1896.6|1896.51|1895.71|1897.38|1896.6|1896.51|1895.71|274
1605498000000|2020-11-16 03:40:00|1896.5|1895.7|1896.06|1895.26|1897.22|1896.57|1895.84|1895.04|357
1605498300000|2020-11-16 03:45:00|1895.85|1895.05|1895.32|1894.52|1895.85|1895.05|1894.99|1894.33|457
1605498600000|2020-11-16 03:50:00|1895.31|1894.51|1896.06|1895.26|1896.13|1895.4|1895.06|1894.41|376
1605498900000|2020-11-16 03:55:00|1896.07|1895.27|1896.15|1895.35|1896.29|1895.6|1895.42|1894.9|310
1605499200000|2020-11-16 04:00:00|1896.18|1895.38|1895.35|1894.85|1896.21|1895.41|1895.31|1894.64|311
1605499500000|2020-11-16 04:05:00|1895.34|1894.84|1896.05|1895.25|1896.06|1895.4|1895.26|1894.66|224
1605499800000|2020-11-16 04:10:00|1896.07|1895.27|1896.44|1895.64|1896.52|1895.89|1895.85|1895.23|280
1605500100000|2020-11-16 04:15:00|1896.45|1895.65|1896.55|1895.75|1896.57|1896.01|1895.93|1895.28|243
1605500400000|2020-11-16 04:20:00|1896.57|1895.77|1896.6|1895.8|1897.25|1896.53|1896.07|1895.41|448
1605500700000|2020-11-16 04:25:00|1896.59|1895.79|1896.21|1895.41|1896.62|1896.03|1896.08|1895.41|269
1605501000000|2020-11-16 04:30:00|1896.1|1895.6|1896.28|1895.78|1896.46|1895.82|1895.69|1894.94|282
1605501300000|2020-11-16 04:35:00|1896.31|1895.81|1896.51|1895.71|1897.2|1896.56|1896.3|1895.58|528
1605501600000|2020-11-16 04:40:00|1896.47|1895.67|1896|1895.2|1896.64|1895.86|1895.54|1894.9|334
1605501900000|2020-11-16 04:45:00|1896.01|1895.21|1895.9|1895.1|1896.14|1895.51|1895.72|1895.07|258
1605502200000|2020-11-16 04:50:00|1895.89|1895.09|1896.1|1895.6|1896.26|1895.61|1895.56|1894.93|239
1605502500000|2020-11-16 04:55:00|1896.26|1895.46|1896.08|1895.28|1896.46|1895.81|1895.88|1895.24|261
1605502800000|2020-11-16 05:00:00|1896.09|1895.29|1895.77|1894.97|1896.19|1895.53|1894.95|1894.36|488
1605503100000|2020-11-16 05:05:00|1895.78|1894.98|1895.63|1894.83|1895.78|1894.98|1895.07|1894.27|275
1605503400000|2020-11-16 05:10:00|1895.64|1894.84|1895.74|1894.94|1895.95|1895.15|1895.58|1894.78|306
1605503700000|2020-11-16 05:15:00|1895.65|1894.85|1894.69|1893.89|1895.92|1895.12|1894.59|1893.81|364
1605504000000|2020-11-16 05:20:00|1894.68|1893.88|1894.66|1893.86|1894.8|1894.09|1894.28|1893.56|320
1605504300000|2020-11-16 05:25:00|1894.7|1893.9|1893.5|1893|1894.7|1893.9|1893.48|1892.84|516
1605504600000|2020-11-16 05:30:00|1893.53|1893.03|1893.11|1892.31|1893.63|1893.05|1892.58|1891.95|734
1605504900000|2020-11-16 05:35:00|1893.14|1892.34|1892.57|1892.07|1893.44|1892.64|1892.48|1891.88|581
1605505200000|2020-11-16 05:40:00|1892.56|1892.06|1892.38|1891.58|1893.91|1893.32|1891.93|1891.35|907
1605505500000|2020-11-16 05:45:00|1892.36|1891.56|1892.21|1891.71|1892.55|1891.87|1891.4|1890.78|841
1605505800000|2020-11-16 05:50:00|1892.22|1891.72|1892.06|1891.56|1892.86|1892.2|1891.82|1891.19|672
1605506100000|2020-11-16 05:55:00|1892.07|1891.57|1892.56|1891.76|1892.59|1892.05|1891.99|1891.34|662
1605506400000|2020-11-16 06:00:00|1892.55|1891.75|1892.21|1891.41|1892.97|1892.34|1891.49|1890.85|733
1605506700000|2020-11-16 06:05:00|1892.03|1891.53|1890.87|1890.37|1892.71|1891.97|1890.12|1889.48|968
1605507000000|2020-11-16 06:10:00|1890.88|1890.38|1890.24|1889.44|1891.17|1890.39|1889.82|1889.24|947
1605507300000|2020-11-16 06:15:00|1890.27|1889.47|1891.02|1890.22|1891.1|1890.47|1890.07|1889.46|807
1605507600000|2020-11-16 06:20:00|1890.97|1890.17|1891.15|1890.35|1891.26|1890.62|1889.2|1888.58|769
1605507900000|2020-11-16 06:25:00|1891.14|1890.34|1891.03|1890.23|1891.41|1890.78|1890.73|1890.12|570
1605508200000|2020-11-16 06:30:00|1890.81|1890.31|1891.92|1891.12|1892|1891.41|1890.78|1890.17|607
1605508500000|2020-11-16 06:35:00|1891.79|1891.29|1891.39|1890.59|1892.22|1891.56|1891|1890.45|656
1605508800000|2020-11-16 06:40:00|1891.44|1890.64|1890.78|1890.28|1891.63|1890.96|1890.74|1890.1|535
1605509100000|2020-11-16 06:45:00|1890.79|1890.29|1890.64|1889.84|1891.04|1890.42|1890.3|1889.65|662
1605509400000|2020-11-16 06:50:00|1890.66|1889.86|1890.12|1889.62|1891.16|1890.56|1889.94|1889.24|613
1605509700000|2020-11-16 06:55:00|1890.11|1889.61|1890.62|1889.82|1890.78|1890.15|1889.94|1889.29|564
1605510000000|2020-11-16 07:00:00|1890.64|1889.84|1888.7|1888.2|1890.67|1889.87|1888.04|1887.45|1028
1605510300000|2020-11-16 07:05:00|1888.65|1888.15|1888.9|1888.4|1889.21|1888.53|1888.61|1888|687
1605510600000|2020-11-16 07:10:00|1888.91|1888.41|1888.06|1887.56|1889.12|1888.48|1887.97|1887.38|718
1605510900000|2020-11-16 07:15:00|1888.08|1887.58|1887.98|1887.18|1888.84|1888.21|1887.82|1887.15|711
1605511200000|2020-11-16 07:20:00|1887.99|1887.19|1888.03|1887.23|1888.74|1888.13|1887.85|1887.19|736
1605511500000|2020-11-16 07:25:00|1887.87|1887.37|1888.97|1888.17|1889.23|1888.64|1887.85|1887.35|886
1605511800000|2020-11-16 07:30:00|1888.98|1888.18|1889.14|1888.64|1889.71|1889.15|1888.71|1888.09|811
1605512100000|2020-11-16 07:35:00|1889.29|1888.49|1889.77|1889.27|1889.87|1889.27|1889.08|1888.47|599
1605512400000|2020-11-16 07:40:00|1889.75|1889.25|1889.57|1889.07|1890|1889.39|1889.3|1888.75|646
1605512700000|2020-11-16 07:45:00|1889.56|1889.06|1890.91|1890.41|1891.12|1890.48|1889.15|1888.57|906
1605513000000|2020-11-16 07:50:00|1890.9|1890.4|1892.16|1891.66|1892.58|1892.08|1890.8|1890.16|963
1605513300000|2020-11-16 07:55:00|1892.14|1891.64|1891.96|1891.46|1892.76|1892.22|1891.44|1890.89|1028
1605513600000|2020-11-16 08:00:00|1891.95|1891.45|1892.47|1891.97|1893.15|1892.65|1891.22|1890.64|1185
1605513900000|2020-11-16 08:05:00|1892.48|1891.98|1894.24|1893.74|1894.39|1893.86|1892.47|1891.9|1096
1605514200000|2020-11-16 08:10:00|1894.27|1893.77|1894.11|1893.31|1894.38|1893.88|1893.36|1892.79|956
1605514500000|2020-11-16 08:15:00|1893.97|1893.47|1893.49|1892.99|1893.98|1893.48|1891.41|1890.79|994
1605514800000|2020-11-16 08:20:00|1893.46|1892.96|1893.89|1893.09|1895.12|1894.32|1893.36|1892.75|940
1605515100000|2020-11-16 08:25:00|1893.87|1893.07|1894.94|1894.44|1895.08|1894.48|1893.33|1892.69|892
1605515400000|2020-11-16 08:30:00|1894.98|1894.48|1894.31|1893.51|1895.44|1894.81|1894.07|1893.48|844
1605515700000|2020-11-16 08:35:00|1894.17|1893.67|1893.95|1893.45|1894.5|1893.87|1893.5|1892.86|737
1605516000000|2020-11-16 08:40:00|1893.94|1893.44|1893.36|1892.56|1894.17|1893.54|1892|1891.35|897
1605516300000|2020-11-16 08:45:00|1893.37|1892.57|1893.85|1893.05|1893.91|1893.11|1892.72|1892.16|856
1605516600000|2020-11-16 08:50:00|1893.86|1893.06|1894.17|1893.37|1894.31|1893.7|1893.37|1892.67|1015
1605516900000|2020-11-16 08:55:00|1894.18|1893.38|1894.51|1893.71|1894.61|1894|1893.01|1892.44|854
1605517200000|2020-11-16 09:00:00|1894.55|1893.75|1895.39|1894.59|1895.49|1894.79|1894.09|1893.37|785
1605517500000|2020-11-16 09:05:00|1895.38|1894.58|1894.59|1894.09|1895.39|1894.68|1894.58|1893.94|808
1605517800000|2020-11-16 09:10:00|1894.58|1894.08|1895.15|1894.35|1895.36|1894.69|1894.1|1893.5|859
1605518100000|2020-11-16 09:15:00|1895.16|1894.36|1894.59|1894.09|1895.49|1894.84|1894.49|1893.83|729
1605518400000|2020-11-16 09:20:00|1894.55|1894.05|1894.22|1893.72|1895.71|1894.91|1893.96|1893.39|1003
1605518700000|2020-11-16 09:25:00|1894.27|1893.77|1894.14|1893.64|1894.47|1893.84|1893.77|1893.24|895
1605519000000|2020-11-16 09:30:00|1894.07|1893.57|1894.6|1893.8|1894.72|1894.09|1893.76|1893.14|821
1605519300000|2020-11-16 09:35:00|1894.59|1893.79|1894.04|1893.24|1894.9|1894.24|1893.7|1893.04|829
1605519600000|2020-11-16 09:40:00|1894.05|1893.25|1894.8|1894|1894.91|1894.16|1893.91|1893.23|694
1605519900000|2020-11-16 09:45:00|1894.79|1893.99|1894.83|1894.03|1894.92|1894.25|1894.2|1893.52|557
1605520200000|2020-11-16 09:50:00|1894.82|1894.02|1894.76|1893.96|1894.93|1894.28|1894.41|1893.71|555
1605520500000|2020-11-16 09:55:00|1894.7|1893.9|1894.74|1893.94|1894.87|1894.17|1893.74|1893.14|742
1605520800000|2020-11-16 10:00:00|1894.75|1893.95|1894.07|1893.27|1894.85|1894.22|1893.48|1892.86|768
1605521100000|2020-11-16 10:05:00|1894.05|1893.25|1893.14|1892.64|1894.06|1893.4|1893.07|1892.41|811
1605521400000|2020-11-16 10:10:00|1893.12|1892.62|1894.16|1893.36|1894.61|1893.93|1893.05|1892.46|750
1605521700000|2020-11-16 10:15:00|1894.17|1893.37|1893.82|1893.32|1894.43|1893.8|1893.73|1893.08|583
1605522000000|2020-11-16 10:20:00|1893.81|1893.31|1894.36|1893.86|1894.69|1894.04|1893.78|1893.14|663
1605522300000|2020-11-16 10:25:00|1894.37|1893.87|1893.79|1893.29|1894.64|1893.93|1893.77|1893.12|691
1605522600000|2020-11-16 10:30:00|1893.78|1893.28|1892.01|1891.51|1894.07|1893.47|1891.92|1891.32|926
1605522900000|2020-11-16 10:35:00|1891.98|1891.48|1892.05|1891.25|1892.3|1891.58|1890.37|1889.82|1131
1605523200000|2020-11-16 10:40:00|1892.06|1891.26|1892.36|1891.86|1892.44|1891.87|1891.16|1890.53|804
1605523500000|2020-11-16 10:45:00|1892.38|1891.88|1892.03|1891.23|1892.77|1892.03|1891.63|1890.98|722
1605523800000|2020-11-16 10:50:00|1891.86|1891.36|1892.4|1891.9|1892.57|1891.96|1891.65|1890.99|589
1605524100000|2020-11-16 10:55:00|1892.38|1891.88|1891.84|1891.34|1892.53|1891.93|1891.74|1891.15|572
1605524400000|2020-11-16 11:00:00|1891.82|1891.32|1891.42|1890.92|1892.32|1891.64|1890.91|1890.27|805
1605524700000|2020-11-16 11:05:00|1891.4|1890.9|1890.85|1890.05|1891.55|1890.94|1890.33|1889.71|701
1605525000000|2020-11-16 11:10:00|1890.66|1890.16|1891.57|1891.07|1891.98|1891.3|1890.62|1889.98|648
1605525300000|2020-11-16 11:15:00|1891.58|1891.08|1892.17|1891.37|1892.48|1891.85|1891.34|1890.71|609
1605525600000|2020-11-16 11:20:00|1892.19|1891.39|1892.41|1891.61|1892.82|1892.17|1891.77|1891.12|707
1605525900000|2020-11-16 11:25:00|1892.42|1891.62|1891.76|1891.26|1892.55|1891.91|1891.32|1890.67|742
1605526200000|2020-11-16 11:30:00|1891.81|1891.31|1892.59|1892.09|1892.75|1892.13|1891.68|1891.05|646
1605526500000|2020-11-16 11:35:00|1892.6|1892.1|1892.82|1892.02|1893.19|1892.56|1892.41|1891.78|623
1605526800000|2020-11-16 11:40:00|1892.81|1892.01|1893.15|1892.65|1893.35|1892.85|1892.31|1891.66|523
1605527100000|2020-11-16 11:45:00|1893.16|1892.66|1892.68|1891.88|1893.56|1892.89|1892.34|1891.73|745
1605527400000|2020-11-16 11:50:00|1892.67|1891.87|1873.97|1873.17|1893.17|1892.49|1864.96|1864.16|1557
1605527700000|2020-11-16 11:55:00|1873.9|1873.1|1870|1869.2|1878.84|1878.04|1865.71|1864.91|2084
1605528000000|2020-11-16 12:00:00|1870.23|1869.43|1873.29|1872.49|1873.36|1872.56|1865.92|1865.12|1243
1605528300000|2020-11-16 12:05:00|1873.19|1872.39|1873.59|1872.79|1878.19|1877.39|1871.62|1870.82|1651
1605528600000|2020-11-16 12:10:00|1873.62|1872.82|1873.15|1872.35|1874.38|1873.58|1869.07|1868.27|1865
1605528900000|2020-11-16 12:15:00|1873.16|1872.36|1873.85|1873.05|1876.37|1875.57|1871.9|1871.1|1624
1605529200000|2020-11-16 12:20:00|1873.89|1873.09|1874.3|1873.5|1877.6|1876.8|1873|1872.2|1531
1605529500000|2020-11-16 12:25:00|1874.32|1873.52|1875.52|1874.72|1876.39|1875.59|1873.88|1873.08|1337
1605529800000|2020-11-16 12:30:00|1875.53|1874.73|1876.58|1875.78|1876.61|1875.81|1874.54|1873.74|1326
1605530100000|2020-11-16 12:35:00|1876.62|1875.82|1878.07|1877.27|1879.2|1878.4|1876.21|1875.41|1455
1605530400000|2020-11-16 12:40:00|1878.06|1877.26|1875.14|1874.34|1878.26|1877.46|1875.04|1874.24|1218
1605530700000|2020-11-16 12:45:00|1875.12|1874.32|1877.79|1876.99|1878.01|1877.21|1874.4|1873.6|1175
1605531000000|2020-11-16 12:50:00|1877.77|1876.97|1877.29|1876.49|1877.85|1877.05|1875.77|1874.97|1173
1605531300000|2020-11-16 12:55:00|1877.28|1876.48|1877.09|1876.29|1877.54|1876.74|1875.4|1874.6|1186
1605531600000|2020-11-16 13:00:00|1877.03|1876.23|1879.3|1878.5|1879.96|1879.16|1875.88|1875.08|1479
1605531900000|2020-11-16 13:05:00|1879.31|1878.51|1878.16|1877.36|1879.31|1878.51|1876.46|1875.66|1560
1605532200000|2020-11-16 13:10:00|1878.13|1877.33|1877.34|1876.54|1878.23|1877.43|1876.83|1876.03|1146
1605532500000|2020-11-16 13:15:00|1877.33|1876.53|1874.52|1873.72|1877.36|1876.68|1874.37|1873.57|1050
1605532800000|2020-11-16 13:20:00|1874.49|1873.69|1873.26|1872.46|1874.49|1873.69|1872.28|1871.54|1437
1605533100000|2020-11-16 13:25:00|1873.29|1872.49|1875.34|1874.54|1875.49|1874.8|1873.29|1872.49|1280
1605533400000|2020-11-16 13:30:00|1875.21|1874.71|1880.13|1879.33|1880.36|1879.56|1875.07|1874.47|1530
1605533700000|2020-11-16 13:35:00|1880.12|1879.32|1882.48|1881.68|1883.07|1882.27|1879.91|1879.11|1791
1605534000000|2020-11-16 13:40:00|1882.49|1881.69|1884.03|1883.23|1885.91|1885.11|1882.46|1881.66|1649
1605534300000|2020-11-16 13:45:00|1884.05|1883.25|1882.96|1882.16|1884.97|1884.17|1882.65|1881.85|1310
1605534600000|2020-11-16 13:50:00|1882.93|1882.13|1885.36|1884.56|1885.37|1884.57|1882.81|1882.01|1331
1605534900000|2020-11-16 13:55:00|1885.42|1884.62|1886.56|1885.76|1887.4|1886.6|1884.57|1883.95|1515
1605535200000|2020-11-16 14:00:00|1886.57|1885.77|1887.32|1886.52|1887.69|1886.89|1885.66|1884.86|1402
1605535500000|2020-11-16 14:05:00|1887.31|1886.51|1888.06|1887.26|1888.74|1887.94|1886.53|1885.91|1370
1605535800000|2020-11-16 14:10:00|1888.08|1887.28|1888.63|1887.83|1889.21|1888.41|1887.45|1886.67|1247
1605536100000|2020-11-16 14:15:00|1888.62|1887.82|1886.92|1886.12|1888.91|1888.11|1886.13|1885.48|1280
1605536400000|2020-11-16 14:20:00|1886.97|1886.17|1888.24|1887.44|1888.69|1887.89|1886.85|1886.05|989
1605536700000|2020-11-16 14:25:00|1888.23|1887.43|1889.21|1888.41|1889.79|1889.15|1887.83|1887.18|860
1605537000000|2020-11-16 14:30:00|1889.39|1888.59|1888.78|1887.98|1889.39|1888.59|1887.16|1886.54|1067
1605537300000|2020-11-16 14:35:00|1888.7|1887.9|1891.01|1890.51|1891.98|1891.18|1888.66|1887.86|1847
1605537600000|2020-11-16 14:40:00|1891|1890.5|1889.87|1889.07|1891.78|1890.98|1888.94|1888.29|1509
1605537900000|2020-11-16 14:45:00|1889.89|1889.09|1888.76|1887.96|1890.16|1889.36|1887.75|1887.03|1457
1605538200000|2020-11-16 14:50:00|1888.73|1887.93|1888.06|1887.56|1889.32|1888.52|1887.3|1886.69|1358
1605538500000|2020-11-16 14:55:00|1888.21|1887.41|1888.24|1887.44|1889.46|1888.66|1887.32|1886.71|1425
1605538800000|2020-11-16 15:00:00|1888.25|1887.45|1888.63|1887.83|1889.16|1888.39|1886.68|1886.1|1535
1605539100000|2020-11-16 15:05:00|1888.62|1887.82|1889.89|1889.09|1890.32|1889.65|1888.52|1887.72|1308
1605539400000|2020-11-16 15:10:00|1889.86|1889.06|1889.89|1889.09|1890.83|1890.2|1889.29|1888.49|1476
1605539700000|2020-11-16 15:15:00|1889.9|1889.1|1889.67|1888.87|1890.48|1889.82|1888.9|1888.3|1169
1605540000000|2020-11-16 15:20:00|1889.76|1888.96|1889.78|1889.28|1890.82|1890.04|1889.75|1888.95|1176
1605540300000|2020-11-16 15:25:00|1889.8|1889.3|1888.97|1888.47|1890.74|1889.94|1888.71|1888.06|1217
1605540600000|2020-11-16 15:30:00|1889.18|1888.38|1890.77|1889.97|1890.79|1890.22|1887.68|1887.1|1145
1605540900000|2020-11-16 15:35:00|1890.75|1889.95|1889.85|1889.05|1891.36|1890.56|1889.59|1888.94|1122
1605541200000|2020-11-16 15:40:00|1889.82|1889.02|1889.09|1888.59|1889.95|1889.3|1888.83|1888.22|980
1605541500000|2020-11-16 15:45:00|1889.11|1888.61|1889.83|1889.33|1890.46|1889.79|1889.11|1888.61|1043
1605541800000|2020-11-16 15:50:00|1889.98|1889.18|1889.69|1889.19|1890.5|1889.8|1889.36|1888.69|1081
1605542100000|2020-11-16 15:55:00|1889.63|1889.13|1890.57|1889.77|1890.57|1889.77|1888.92|1888.32|1144
1605542400000|2020-11-16 16:00:00|1890.56|1889.76|1889.75|1889.25|1891.23|1890.61|1889.72|1889.09|1134
1605542700000|2020-11-16 16:05:00|1889.89|1889.09|1891.39|1890.59|1891.51|1890.81|1889.68|1889.07|857
1605543000000|2020-11-16 16:10:00|1891.38|1890.58|1891.3|1890.5|1892.1|1891.3|1890.71|1890.15|1060
1605543300000|2020-11-16 16:15:00|1891.16|1890.66|1892.42|1891.62|1892.45|1891.81|1890.58|1889.94|910
1605543600000|2020-11-16 16:20:00|1892.5|1891.7|1893.39|1892.59|1893.47|1892.93|1892.1|1891.45|1059
1605543900000|2020-11-16 16:25:00|1893.4|1892.6|1892.29|1891.79|1893.88|1893.13|1891.99|1891.36|1128
1605544200000|2020-11-16 16:30:00|1892.28|1891.78|1893.39|1892.89|1893.53|1892.9|1892.27|1891.77|941
1605544500000|2020-11-16 16:35:00|1893.37|1892.87|1894.83|1894.33|1895.34|1894.72|1892.92|1892.31|1274
1605544800000|2020-11-16 16:40:00|1894.84|1894.34|1895.05|1894.55|1895.33|1894.72|1894.68|1894.07|1023
1605545100000|2020-11-16 16:45:00|1895.03|1894.53|1894.73|1893.93|1895.62|1894.87|1894.42|1893.78|960
1605545400000|2020-11-16 16:50:00|1894.74|1893.94|1895.99|1895.49|1896.42|1895.62|1894.64|1893.94|1062
1605545700000|2020-11-16 16:55:00|1896.02|1895.52|1895.73|1894.93|1896.4|1895.76|1894.7|1894.03|959
1605546000000|2020-11-16 17:00:00|1895.74|1894.94|1895.82|1895.02|1896.5|1895.7|1895.03|1894.36|886
1605546300000|2020-11-16 17:05:00|1895.83|1895.03|1894|1893.2|1895.85|1895.25|1893.44|1892.82|969
1605546600000|2020-11-16 17:10:00|1894.02|1893.22|1892.8|1892.3|1894.02|1893.31|1892.3|1891.66|967
1605546900000|2020-11-16 17:15:00|1892.79|1892.29|1893.07|1892.57|1893.44|1892.73|1892.55|1891.84|872
1605547200000|2020-11-16 17:20:00|1893.23|1892.43|1893.12|1892.62|1893.39|1892.71|1892.68|1892.03|748
1605547500000|2020-11-16 17:25:00|1893.1|1892.6|1893.09|1892.59|1893.38|1892.7|1892.62|1891.97|726
1605547800000|2020-11-16 17:30:00|1893.25|1892.45|1892.21|1891.41|1893.27|1892.7|1891.88|1891.31|754
1605548100000|2020-11-16 17:35:00|1892.22|1891.42|1892.81|1892.01|1892.96|1892.27|1892.02|1891.36|642
1605548400000|2020-11-16 17:40:00|1892.65|1892.15|1892.72|1891.92|1892.99|1892.36|1891.8|1891.13|674
1605548700000|2020-11-16 17:45:00|1892.73|1891.93|1890.89|1890.09|1892.97|1892.19|1890.65|1889.85|961
1605549000000|2020-11-16 17:50:00|1890.83|1890.03|1889.69|1889.19|1890.83|1890.03|1889.35|1888.72|878
1605549300000|2020-11-16 17:55:00|1889.63|1889.13|1889.67|1889.17|1890.05|1889.43|1889.37|1888.74|810
1605549600000|2020-11-16 18:00:00|1889.66|1889.16|1889.11|1888.61|1889.98|1889.33|1888.84|1888.25|764
1605549900000|2020-11-16 18:05:00|1889.12|1888.62|1889.36|1888.56|1889.91|1889.28|1888.68|1888.05|683
1605550200000|2020-11-16 18:10:00|1889.35|1888.55|1889.06|1888.56|1889.86|1889.26|1888.57|1887.94|694
1605550500000|2020-11-16 18:15:00|1889.07|1888.57|1888.92|1888.42|1889.78|1889.11|1888.92|1888.42|667
1605550800000|2020-11-16 18:20:00|1888.91|1888.41|1889.85|1889.35|1890|1889.4|1888.89|1888.26|667
1605551100000|2020-11-16 18:25:00|1889.88|1889.38|1889.51|1889.01|1890.02|1889.41|1888.99|1888.34|729
1605551400000|2020-11-16 18:30:00|1889.48|1888.98|1889.47|1888.97|1889.72|1889.08|1889.07|1888.45|709
1605551700000|2020-11-16 18:35:00|1889.46|1888.96|1888.35|1887.55|1889.74|1889.09|1888.17|1887.54|587
1605552000000|2020-11-16 18:40:00|1888.36|1887.56|1888.2|1887.4|1888.45|1887.83|1887.38|1886.73|761
1605552300000|2020-11-16 18:45:00|1888.22|1887.42|1887.87|1887.37|1888.41|1887.84|1886.72|1886.22|742
1605552600000|2020-11-16 18:50:00|1887.86|1887.36|1887.68|1887.18|1888.18|1887.54|1887.52|1886.95|586
1605552900000|2020-11-16 18:55:00|1887.7|1887.2|1887.27|1886.47|1888.07|1887.44|1887.05|1886.41|706
1605553200000|2020-11-16 19:00:00|1887.25|1886.45|1887.72|1886.92|1887.95|1887.3|1887.17|1886.45|784
1605553500000|2020-11-16 19:05:00|1887.71|1886.91|1888.26|1887.46|1888.45|1887.76|1887.25|1886.6|628
1605553800000|2020-11-16 19:10:00|1888.27|1887.47|1888.35|1887.55|1888.38|1887.71|1887.9|1887.21|598
1605554100000|2020-11-16 19:15:00|1888.38|1887.58|1888.13|1887.63|1888.53|1887.9|1887.77|1887.19|570
1605554400000|2020-11-16 19:20:00|1888.28|1887.48|1887.52|1886.72|1888.46|1887.8|1887.18|1886.51|653
1605554700000|2020-11-16 19:25:00|1887.54|1886.74|1887.71|1886.91|1888.06|1887.39|1886.87|1886.18|569
1605555000000|2020-11-16 19:30:00|1887.56|1887.06|1888.03|1887.53|1888.2|1887.57|1887.3|1886.53|628
1605555300000|2020-11-16 19:35:00|1888.04|1887.54|1887.84|1887.34|1888.31|1887.64|1887.52|1886.89|665
1605555600000|2020-11-16 19:40:00|1887.85|1887.35|1887.19|1886.69|1887.89|1887.35|1887.09|1886.51|586
1605555900000|2020-11-16 19:45:00|1887.3|1886.8|1886.53|1886.03|1887.46|1886.8|1886.34|1885.8|684
1605556200000|2020-11-16 19:50:00|1886.54|1886.04|1886.98|1886.48|1887.2|1886.61|1886.41|1885.82|543
1605556500000|2020-11-16 19:55:00|1886.97|1886.47|1886.71|1885.91|1887.34|1886.73|1886.44|1885.79|565
1605556800000|2020-11-16 20:00:00|1886.72|1885.92|1887.43|1886.93|1887.61|1886.96|1886.63|1885.92|616
1605557100000|2020-11-16 20:05:00|1887.44|1886.94|1887.62|1887.12|1887.8|1887.18|1886.84|1886.25|610
1605557400000|2020-11-16 20:10:00|1887.55|1887.05|1886.25|1885.75|1887.66|1887.06|1886.25|1885.67|666
1605557700000|2020-11-16 20:15:00|1886.23|1885.73|1885.96|1885.46|1886.37|1885.85|1885.46|1884.96|637
1605558000000|2020-11-16 20:20:00|1885.95|1885.45|1886.28|1885.78|1886.61|1885.95|1885.65|1885.06|710
1605558300000|2020-11-16 20:25:00|1886.23|1885.73|1886.87|1886.07|1886.93|1886.27|1886.09|1885.46|748
1605558600000|2020-11-16 20:30:00|1886.92|1886.12|1887.06|1886.56|1887.29|1886.66|1886.68|1885.98|669
1605558900000|2020-11-16 20:35:00|1887.04|1886.54|1887.86|1887.06|1887.95|1887.28|1886.2|1885.52|782
1605559200000|2020-11-16 20:40:00|1887.87|1887.07|1887.21|1886.41|1888.21|1887.56|1886.44|1885.84|848
1605559500000|2020-11-16 20:45:00|1887.06|1886.26|1887.33|1886.53|1888.01|1887.4|1886.1|1885.3|820
1605559800000|2020-11-16 20:50:00|1887.34|1886.54|1887.2|1886.4|1888.58|1888|1887.07|1886.31|948
1605560100000|2020-11-16 20:55:00|1887.21|1886.41|1888.13|1887.33|1888.16|1887.36|1886.92|1886.12|710
1605560400000|2020-11-16 21:00:00|1887.93|1887.13|1887.73|1886.93|1888.05|1887.25|1887.22|1886.51|361
1605560700000|2020-11-16 21:05:00|1887.74|1886.94|1888.45|1887.65|1888.55|1887.75|1887.64|1886.91|213
1605561000000|2020-11-16 21:10:00|1888.43|1887.63|1889.02|1888.22|1889.17|1888.45|1888.27|1887.55|309
1605561300000|2020-11-16 21:15:00|1889.04|1888.24|1889.19|1888.39|1889.48|1888.79|1888.95|1888.19|286
1605561600000|2020-11-16 21:20:00|1889.16|1888.36|1889.63|1889.13|1890.21|1889.49|1889.08|1888.36|282
1605561900000|2020-11-16 21:25:00|1889.62|1889.12|1890.06|1889.26|1890.37|1889.67|1889.62|1888.96|255
1605562200000|2020-11-16 21:30:00|1890.08|1889.28|1889.88|1889.08|1890.08|1889.28|1889.66|1888.89|225
1605562500000|2020-11-16 21:35:00|1889.85|1889.05|1889.84|1889.04|1889.97|1889.17|1889.63|1888.83|187
1605562800000|2020-11-16 21:40:00|1889.83|1889.03|1889.46|1888.66|1889.93|1889.13|1889.39|1888.59|197
1605563100000|2020-11-16 21:45:00|1889.47|1888.67|1889.52|1888.72|1889.63|1888.83|1889.2|1888.4|233
1605563400000|2020-11-16 21:50:00|1889.53|1888.73|1889.19|1888.39|1889.7|1888.9|1888.97|1888.17|211
1605563700000|2020-11-16 21:55:00|1889.13|1888.33|1888.98|1888.18|1889.99|1888.99|1888.97|1887.77|284
1605564000000|2020-11-16 22:00:00|1889.45|1887.17|1889.45|1887.17|1889.45|1887.17|1889.45|1887.17|1
1605567600000|2020-11-16 23:00:00|1891|1885|1889.97|1889.17|1891|1889.22|1888.75|1885|394
1605567900000|2020-11-16 23:05:00|1889.95|1889.15|1888.77|1887.97|1890.11|1889.31|1888.72|1887.92|365
1605568200000|2020-11-16 23:10:00|1888.83|1888.03|1888.48|1887.68|1889.2|1888.4|1888.23|1887.43|425
1605568500000|2020-11-16 23:15:00|1888.47|1887.67|1889.07|1888.27|1889.25|1888.45|1887.85|1887.15|501
1605568800000|2020-11-16 23:20:00|1889.06|1888.26|1889.83|1889.03|1889.93|1889.28|1888.8|1888.18|627
1605569100000|2020-11-16 23:25:00|1889.84|1889.04|1889.88|1889.08|1890.14|1889.46|1889.44|1888.81|487
1605569400000|2020-11-16 23:30:00|1889.86|1889.06|1889.77|1888.97|1889.98|1889.31|1889.14|1888.49|295
1605569700000|2020-11-16 23:35:00|1889.76|1888.96|1889.97|1889.47|1890.25|1889.63|1889.25|1888.66|430
1605570000000|2020-11-16 23:40:00|1890.02|1889.52|1889.78|1888.98|1891.05|1890.4|1889.63|1888.83|670
1605570300000|2020-11-16 23:45:00|1889.79|1888.99|1889.34|1888.84|1889.96|1889.35|1888.9|1888.31|446
1605570600000|2020-11-16 23:50:00|1889.37|1888.87|1889.62|1889.12|1889.73|1889.14|1888.92|1888.28|271
1605570900000|2020-11-16 23:55:00|1889.63|1889.13|1890.1|1889.6|1890.18|1889.68|1889.56|1888.91|299
1605571200000|2020-11-17 00:00:00|1890.17|1889.67|1890.77|1889.97|1891.22|1890.59|1889.71|1889.21|667
1605571500000|2020-11-17 00:05:00|1890.62|1890.12|1891.24|1890.44|1891.38|1890.78|1890.56|1889.9|383
1605571800000|2020-11-17 00:10:00|1891.25|1890.45|1890.96|1890.16|1891.43|1890.84|1890.7|1889.9|404
1605572100000|2020-11-17 00:15:00|1890.92|1890.12|1891.2|1890.4|1891.39|1890.78|1890.53|1889.73|535
1605572400000|2020-11-17 00:20:00|1891.22|1890.42|1891.18|1890.68|1891.42|1890.76|1890.87|1890.07|537
1605572700000|2020-11-17 00:25:00|1891.11|1890.61|1891.7|1890.9|1891.97|1891.34|1891.11|1890.46|459
1605573000000|2020-11-17 00:30:00|1891.6|1890.8|1890.19|1889.39|1891.63|1891|1890.01|1889.37|792
1605573300000|2020-11-17 00:35:00|1890.16|1889.36|1890.19|1889.39|1890.65|1890.07|1889.67|1888.87|540
1605573600000|2020-11-17 00:40:00|1890.18|1889.38|1889.73|1888.93|1890.22|1889.53|1889.52|1888.86|446
1605573900000|2020-11-17 00:45:00|1889.72|1888.92|1888.83|1888.33|1889.72|1889.08|1888.75|1888.15|542
1605574200000|2020-11-17 00:50:00|1889|1888.2|1888.23|1887.43|1889|1888.33|1887.25|1886.75|694
1605574500000|2020-11-17 00:55:00|1888.09|1887.59|1888.89|1888.09|1888.99|1888.33|1888.05|1887.4|571
1605574800000|2020-11-17 01:00:00|1888.88|1888.08|1889.15|1888.35|1889.19|1888.53|1887.91|1887.22|713
1605575100000|2020-11-17 01:05:00|1889.16|1888.36|1888.97|1888.17|1889.22|1888.54|1887.88|1887.08|737
1605575400000|2020-11-17 01:10:00|1888.92|1888.12|1889.98|1889.18|1889.99|1889.34|1888.86|1888.1|621
1605575700000|2020-11-17 01:15:00|1889.88|1889.08|1890.65|1889.85|1891.22|1890.6|1889.72|1888.98|818
1605576000000|2020-11-17 01:20:00|1890.67|1889.87|1890.05|1889.25|1890.98|1890.18|1889.95|1889.15|477
1605576300000|2020-11-17 01:25:00|1890.06|1889.26|1889.06|1888.26|1890.15|1889.35|1888.61|1887.81|583
1605576600000|2020-11-17 01:30:00|1889.08|1888.28|1890.85|1890.05|1891.02|1890.4|1888.78|1888.06|723
1605576900000|2020-11-17 01:35:00|1890.86|1890.06|1890.4|1889.6|1891.2|1890.61|1890.22|1889.42|554
1605577200000|2020-11-17 01:40:00|1890.35|1889.55|1889.79|1888.99|1891|1890.2|1889.77|1888.97|639
1605577500000|2020-11-17 01:45:00|1889.78|1888.98|1889.9|1889.1|1890.04|1889.24|1889.45|1888.65|597
1605577800000|2020-11-17 01:50:00|1889.93|1889.13|1888.94|1888.14|1889.94|1889.14|1888.74|1887.94|633
1605578100000|2020-11-17 01:55:00|1888.92|1888.12|1889.04|1888.54|1889.84|1889.07|1888.66|1887.98|638
1605578400000|2020-11-17 02:00:00|1889.01|1888.51|1889.23|1888.73|1889.48|1888.83|1888.86|1888.21|523
1605578700000|2020-11-17 02:05:00|1889.36|1888.56|1889.71|1888.91|1890.21|1889.68|1888.84|1888.2|534
1605579000000|2020-11-17 02:10:00|1889.7|1888.9|1889.85|1889.35|1890.13|1889.51|1889.38|1888.73|471
1605579300000|2020-11-17 02:15:00|1889.8|1889.3|1889.9|1889.1|1890.21|1889.58|1889.45|1888.81|483
1605579600000|2020-11-17 02:20:00|1889.89|1889.09|1890.32|1889.52|1890.49|1889.69|1889.75|1889.05|241
1605579900000|2020-11-17 02:25:00|1890.31|1889.51|1890.59|1889.79|1890.85|1890.05|1890.17|1889.37|336
1605580200000|2020-11-17 02:30:00|1890.58|1889.78|1890.66|1890.16|1891.02|1890.37|1890.17|1889.47|472
1605580500000|2020-11-17 02:35:00|1890.81|1890.01|1891.1|1890.3|1891.12|1890.44|1890.31|1889.68|459
1605580800000|2020-11-17 02:40:00|1891.13|1890.33|1891.42|1890.62|1891.44|1890.7|1890.87|1890.09|372
1605581100000|2020-11-17 02:45:00|1891.41|1890.61|1892.06|1891.26|1892.24|1891.69|1891.27|1890.47|625
1605581400000|2020-11-17 02:50:00|1892.05|1891.25|1891.52|1890.72|1892.06|1891.26|1890.91|1890.32|579
1605581700000|2020-11-17 02:55:00|1891.53|1890.73|1891.57|1890.77|1891.96|1891.27|1891.11|1890.51|703
1605582000000|2020-11-17 03:00:00|1891.55|1890.75|1892.09|1891.59|1892.26|1891.65|1891.29|1890.64|506
1605582300000|2020-11-17 03:05:00|1892.1|1891.6|1891.6|1891.1|1892.34|1891.68|1891.51|1890.89|521
1605582600000|2020-11-17 03:10:00|1891.61|1891.11|1892.06|1891.26|1892.44|1891.81|1891.55|1890.91|447
1605582900000|2020-11-17 03:15:00|1892.15|1891.35|1891.93|1891.43|1892.58|1891.94|1891.83|1891.16|472
1605583200000|2020-11-17 03:20:00|1892.08|1891.28|1892.3|1891.5|1892.86|1892.26|1891.5|1890.84|613
1605583500000|2020-11-17 03:25:00|1892.31|1891.51|1891.73|1890.93|1892.32|1891.65|1891.39|1890.76|478
1605583800000|2020-11-17 03:30:00|1891.74|1890.94|1891.18|1890.68|1891.93|1891.28|1891.15|1890.5|331
1605584100000|2020-11-17 03:35:00|1891.19|1890.69|1890.92|1890.42|1891.47|1890.77|1890.9|1890.3|303
1605584400000|2020-11-17 03:40:00|1890.93|1890.43|1890.96|1890.46|1891.31|1890.72|1890.89|1890.26|360
1605584700000|2020-11-17 03:45:00|1890.98|1890.48|1891.11|1890.61|1891.28|1890.71|1890.81|1890.23|306
1605585000000|2020-11-17 03:50:00|1891.1|1890.6|1890.09|1889.59|1891.22|1890.61|1890.04|1889.44|444
1605585300000|2020-11-17 03:55:00|1890.24|1889.44|1890.7|1890.2|1890.81|1890.31|1889.96|1889.42|501
1605585600000|2020-11-17 04:00:00|1890.72|1890.22|1890.57|1890.07|1890.89|1890.22|1890.4|1889.76|306
1605585900000|2020-11-17 04:05:00|1890.52|1890.02|1890.4|1889.9|1890.92|1890.26|1890.37|1889.86|314
1605586200000|2020-11-17 04:10:00|1890.42|1889.92|1890.09|1889.59|1890.44|1889.94|1889.74|1889.08|462
1605586500000|2020-11-17 04:15:00|1890.07|1889.57|1888.86|1888.06|1890.2|1889.6|1888.66|1887.97|566
1605586800000|2020-11-17 04:20:00|1888.95|1888.15|1888.42|1887.62|1889.03|1888.43|1888.13|1887.53|582
1605587100000|2020-11-17 04:25:00|1888.41|1887.61|1887.85|1887.35|1888.41|1887.74|1887.82|1887.22|440
1605587400000|2020-11-17 04:30:00|1887.84|1887.34|1889.06|1888.26|1889.16|1888.47|1887.75|1887.11|551
1605587700000|2020-11-17 04:35:00|1889.07|1888.27|1888.22|1887.42|1889.67|1889.09|1887.94|1887.35|653
1605588000000|2020-11-17 04:40:00|1888.24|1887.44|1887.85|1887.05|1888.24|1887.57|1887.49|1886.86|485
1605588300000|2020-11-17 04:45:00|1887.86|1887.06|1888.74|1887.94|1888.88|1888.21|1887.79|1886.99|400
1605588600000|2020-11-17 04:50:00|1888.75|1887.95|1889.1|1888.3|1889.22|1888.55|1888.53|1887.82|282
1605588900000|2020-11-17 04:55:00|1889.12|1888.32|1889.04|1888.24|1889.24|1888.59|1888.76|1887.98|273
1605589200000|2020-11-17 05:00:00|1889.03|1888.23|1888.54|1887.74|1889.34|1888.68|1888.5|1887.7|362
1605589500000|2020-11-17 05:05:00|1888.6|1887.8|1888.03|1887.23|1888.77|1888.12|1887.82|1887.15|340
1605589800000|2020-11-17 05:10:00|1888.04|1887.24|1888.61|1887.81|1888.63|1887.86|1887.93|1887.23|249
1605590100000|2020-11-17 05:15:00|1888.63|1887.83|1888.42|1887.92|1888.94|1888.36|1887.6|1886.94|481
1605590400000|2020-11-17 05:20:00|1888.48|1887.68|1888.24|1887.44|1888.48|1887.92|1887.91|1887.25|427
1605590700000|2020-11-17 05:25:00|1888.25|1887.45|1887.99|1887.19|1888.27|1887.62|1887.7|1886.96|391
1605591000000|2020-11-17 05:30:00|1887.98|1887.18|1887.24|1886.44|1888.1|1887.47|1885.23|1884.73|789
1605591300000|2020-11-17 05:35:00|1887.23|1886.43|1887.62|1886.82|1887.76|1887.17|1886.79|1885.99|569
1605591600000|2020-11-17 05:40:00|1887.65|1886.85|1886.6|1885.8|1888.24|1887.62|1886.13|1885.33|869
1605591900000|2020-11-17 05:45:00|1886.61|1885.81|1887.24|1886.44|1887.24|1886.44|1885.86|1885.06|717
1605592200000|2020-11-17 05:50:00|1887.23|1886.43|1887.17|1886.37|1887.63|1886.94|1886.9|1886.1|578
1605592500000|2020-11-17 05:55:00|1887.18|1886.38|1887.37|1886.57|1887.63|1886.83|1886.78|1885.98|449
1605592800000|2020-11-17 06:00:00|1887.36|1886.56|1886.51|1885.71|1887.42|1886.62|1886.2|1885.56|504
1605593100000|2020-11-17 06:05:00|1886.52|1885.72|1885.84|1885.04|1886.71|1885.93|1884.72|1883.92|965
1605593400000|2020-11-17 06:10:00|1885.9|1885.1|1886.31|1885.51|1886.46|1885.68|1885.17|1884.37|691
1605593700000|2020-11-17 06:15:00|1886.3|1885.5|1886.53|1885.73|1887.26|1886.57|1886.25|1885.5|687
1605594000000|2020-11-17 06:20:00|1886.54|1885.74|1887.94|1887.14|1887.94|1887.33|1886.41|1885.72|605
1605594300000|2020-11-17 06:25:00|1887.9|1887.1|1888.03|1887.23|1888.69|1888.01|1887.42|1886.92|883
1605594600000|2020-11-17 06:30:00|1888.02|1887.22|1888.08|1887.28|1888.44|1887.74|1887.56|1886.84|609
1605594900000|2020-11-17 06:35:00|1888.07|1887.27|1887.35|1886.55|1888.4|1887.72|1887.11|1886.48|626
1605595200000|2020-11-17 06:40:00|1887.36|1886.56|1888.03|1887.53|1888.29|1887.66|1887.11|1886.46|543
1605595500000|2020-11-17 06:45:00|1888.04|1887.54|1888.44|1887.94|1888.61|1887.98|1887.92|1887.26|487
1605595800000|2020-11-17 06:50:00|1888.43|1887.93|1888.25|1887.75|1888.89|1888.23|1887.9|1887.27|731
1605596100000|2020-11-17 06:55:00|1888.24|1887.74|1889.47|1888.67|1889.89|1889.27|1888.24|1887.59|875
1605596400000|2020-11-17 07:00:00|1889.42|1888.62|1889.41|1888.91|1889.56|1888.98|1888.57|1887.92|631
1605596700000|2020-11-17 07:05:00|1889.42|1888.92|1889.93|1889.13|1890.79|1890.19|1888.94|1888.35|885
1605597000000|2020-11-17 07:10:00|1889.92|1889.12|1889.02|1888.22|1890.14|1889.4|1888.68|1888.02|641
1605597300000|2020-11-17 07:15:00|1889.05|1888.25|1888.29|1887.49|1889.06|1888.37|1887.58|1886.82|724
1605597600000|2020-11-17 07:20:00|1888.35|1887.55|1888.2|1887.4|1888.36|1887.63|1887.14|1886.6|838
1605597900000|2020-11-17 07:25:00|1888.19|1887.39|1888.82|1888.02|1889.77|1889.13|1888.11|1887.39|819
1605598200000|2020-11-17 07:30:00|1888.86|1888.06|1888.8|1888|1889.69|1888.98|1888.3|1887.66|865
1605598500000|2020-11-17 07:35:00|1888.81|1888.01|1888.73|1887.93|1889.04|1888.41|1888.04|1887.32|683
1605598800000|2020-11-17 07:40:00|1888.75|1887.95|1887.69|1887.19|1888.86|1888.25|1886.92|1886.3|744
1605599100000|2020-11-17 07:45:00|1887.66|1887.16|1886.63|1885.83|1887.84|1887.28|1886.44|1885.82|847
1605599400000|2020-11-17 07:50:00|1886.62|1885.82|1888.11|1887.31|1888.11|1887.46|1886.48|1885.82|722
1605599700000|2020-11-17 07:55:00|1887.97|1887.47|1887.72|1886.92|1888.79|1888.15|1887.42|1886.89|740
1605600000000|2020-11-17 08:00:00|1887.64|1887.14|1887.42|1886.92|1889.09|1888.53|1886.52|1885.88|1178
1605600300000|2020-11-17 08:05:00|1887.49|1886.99|1885.9|1885.4|1888.69|1888.12|1884.6|1884.01|1194
1605600600000|2020-11-17 08:10:00|1885.89|1885.39|1887.33|1886.83|1887.98|1887.33|1885.89|1885.32|1094
1605600900000|2020-11-17 08:15:00|1887.34|1886.84|1887.74|1887.24|1889.18|1888.6|1886.99|1886.32|1115
1605601200000|2020-11-17 08:20:00|1887.73|1887.23|1887.76|1887.26|1888.55|1888.05|1887.34|1886.69|969
1605601500000|2020-11-17 08:25:00|1887.79|1887.29|1887.66|1887.16|1888.79|1888.29|1887.58|1886.83|839
1605601800000|2020-11-17 08:30:00|1887.68|1887.18|1889.32|1888.82|1889.83|1889.33|1887.6|1887.1|946
1605602100000|2020-11-17 08:35:00|1889.31|1888.81|1892.08|1891.28|1892.31|1891.51|1889.13|1888.57|1149
1605602400000|2020-11-17 08:40:00|1892.07|1891.27|1890.6|1889.8|1892.28|1891.77|1890.07|1889.37|1159
1605602700000|2020-11-17 08:45:00|1890.58|1889.78|1890.29|1889.79|1890.94|1890.3|1890.09|1889.52|895
1605603000000|2020-11-17 08:50:00|1890.28|1889.78|1890.34|1889.84|1891.4|1890.74|1890.17|1889.56|808
1605603300000|2020-11-17 08:55:00|1890.33|1889.83|1891.1|1890.6|1891.59|1890.94|1890.33|1889.76|757
1605603600000|2020-11-17 09:00:00|1891.09|1890.59|1891.71|1891.21|1892.68|1892.07|1890.88|1890.33|1075
1605603900000|2020-11-17 09:05:00|1891.7|1891.2|1892.63|1891.83|1892.87|1892.23|1890.47|1889.84|973
1605604200000|2020-11-17 09:10:00|1892.65|1891.85|1892.84|1892.34|1893.06|1892.5|1892.14|1891.44|923
1605604500000|2020-11-17 09:15:00|1892.82|1892.32|1892.03|1891.53|1892.97|1892.34|1891.95|1891.37|811
1605604800000|2020-11-17 09:20:00|1892.04|1891.54|1891.16|1890.66|1892.41|1891.73|1891.01|1890.37|847
1605605100000|2020-11-17 09:25:00|1891.13|1890.63|1891.73|1891.23|1892.1|1891.46|1890.97|1890.42|826
1605605400000|2020-11-17 09:30:00|1891.71|1891.21|1891.62|1890.82|1892.64|1892.1|1891.34|1890.7|875
1605605700000|2020-11-17 09:35:00|1891.65|1890.85|1891.33|1890.83|1892.03|1891.4|1890.76|1890.11|850
1605606000000|2020-11-17 09:40:00|1891.36|1890.86|1891|1890.5|1891.77|1891.15|1890.13|1889.42|820
1605606300000|2020-11-17 09:45:00|1891.01|1890.51|1890.23|1889.73|1891.67|1891.01|1890.06|1889.46|814
1605606600000|2020-11-17 09:50:00|1890.24|1889.74|1889.6|1888.8|1890.32|1889.75|1888.42|1887.88|1049
1605606900000|2020-11-17 09:55:00|1889.58|1888.78|1890.64|1889.84|1891.1|1890.49|1888.81|1888.31|937
1605607200000|2020-11-17 10:00:00|1890.66|1889.86|1891.31|1890.51|1891.32|1890.6|1890.33|1889.66|791
1605607500000|2020-11-17 10:05:00|1891.23|1890.73|1890.73|1889.93|1891.29|1890.73|1889.88|1889.17|717
1605607800000|2020-11-17 10:10:00|1890.56|1890.06|1890.15|1889.35|1890.96|1890.34|1889.93|1889.26|514
1605608100000|2020-11-17 10:15:00|1890.16|1889.36|1890.31|1889.81|1890.63|1889.97|1889.5|1888.89|642
1605608400000|2020-11-17 10:20:00|1890.46|1889.66|1889.41|1888.91|1890.87|1890.23|1889.34|1888.81|764
1605608700000|2020-11-17 10:25:00|1889.38|1888.88|1888.67|1888.17|1890.71|1890.06|1888.63|1887.93|980
1605609000000|2020-11-17 10:30:00|1888.66|1888.16|1886.56|1886.06|1888.66|1888.16|1886.28|1885.62|1246
1605609300000|2020-11-17 10:35:00|1886.53|1886.03|1887.61|1887.11|1888.12|1887.5|1886.45|1885.8|862
1605609600000|2020-11-17 10:40:00|1887.62|1887.12|1887.71|1887.21|1888.82|1888.18|1887.46|1886.82|839
1605609900000|2020-11-17 10:45:00|1887.86|1887.06|1888.13|1887.63|1888.38|1887.8|1887.59|1886.95|645
1605610200000|2020-11-17 10:50:00|1888.27|1887.47|1888.12|1887.32|1888.78|1888.12|1887.88|1887.32|665
1605610500000|2020-11-17 10:55:00|1888.13|1887.33|1888.9|1888.4|1889.15|1888.52|1887.94|1887.31|679
1605610800000|2020-11-17 11:00:00|1888.92|1888.42|1888.09|1887.59|1889.58|1888.94|1888.05|1887.42|843
1605611100000|2020-11-17 11:05:00|1888.1|1887.6|1887.91|1887.41|1888.29|1887.71|1887.74|1887.16|566
1605611400000|2020-11-17 11:10:00|1887.9|1887.4|1888.96|1888.46|1889.12|1888.48|1887.74|1887.13|789
1605611700000|2020-11-17 11:15:00|1888.97|1888.47|1889.18|1888.68|1889.29|1888.69|1888.62|1887.96|729
1605612000000|2020-11-17 11:20:00|1889.17|1888.67|1889.22|1888.42|1889.35|1888.75|1888.53|1887.92|721
1605612300000|2020-11-17 11:25:00|1889.23|1888.43|1888.81|1888.31|1889.36|1888.76|1887.97|1887.29|679
1605612600000|2020-11-17 11:30:00|1888.84|1888.34|1888.01|1887.51|1889.05|1888.48|1887.81|1887.16|725
1605612900000|2020-11-17 11:35:00|1888.16|1887.36|1888.14|1887.64|1888.57|1887.95|1887.85|1887.2|598
1605613200000|2020-11-17 11:40:00|1888.12|1887.62|1887.99|1887.49|1888.29|1887.71|1887.73|1887.09|784
1605613500000|2020-11-17 11:45:00|1888|1887.5|1888.84|1888.04|1888.86|1888.23|1887.9|1887.35|581
1605613800000|2020-11-17 11:50:00|1888.85|1888.05|1888.6|1888.1|1888.99|1888.37|1888.2|1887.58|527
1605614100000|2020-11-17 11:55:00|1888.61|1888.11|1889.07|1888.57|1889.31|1888.67|1888.6|1888.08|720
1605614400000|2020-11-17 12:00:00|1889.23|1888.43|1888.13|1887.33|1889.28|1888.65|1887.85|1887.23|884
1605614700000|2020-11-17 12:05:00|1888.15|1887.35|1888.74|1887.94|1888.74|1888.11|1887.49|1886.84|710
1605615000000|2020-11-17 12:10:00|1888.55|1888.05|1888.7|1887.9|1888.83|1888.21|1887.92|1887.28|715
1605615300000|2020-11-17 12:15:00|1888.69|1887.89|1888.99|1888.19|1888.99|1888.3|1888.26|1887.63|758
1605615600000|2020-11-17 12:20:00|1888.97|1888.17|1888.17|1887.67|1889.97|1889.43|1887.96|1887.31|1107
1605615900000|2020-11-17 12:25:00|1888.32|1887.52|1888.88|1888.08|1888.94|1888.26|1887.92|1887.24|800
1605616200000|2020-11-17 12:30:00|1888.87|1888.07|1888.61|1887.81|1889.05|1888.42|1887.88|1887.13|644
1605616500000|2020-11-17 12:35:00|1888.66|1887.86|1887.98|1887.48|1889.01|1888.35|1887.49|1886.88|785
1605616800000|2020-11-17 12:40:00|1888|1887.5|1887.33|1886.83|1888.52|1887.9|1887.22|1886.57|872
1605617100000|2020-11-17 12:45:00|1887.36|1886.86|1887.43|1886.93|1888.14|1887.52|1886.87|1886.29|890
1605617400000|2020-11-17 12:50:00|1887.45|1886.95|1888.64|1887.84|1888.84|1888.27|1887.28|1886.77|947
1605617700000|2020-11-17 12:55:00|1888.59|1887.79|1887.26|1886.46|1888.62|1887.85|1886.83|1886.18|990
1605618000000|2020-11-17 13:00:00|1887.33|1886.53|1887.67|1887.17|1889.58|1889.08|1886.78|1885.98|1319
1605618300000|2020-11-17 13:05:00|1887.66|1887.16|1887.12|1886.32|1888.53|1887.89|1886.85|1886.21|1012
1605618600000|2020-11-17 13:10:00|1886.88|1886.38|1888.54|1887.74|1889.01|1888.21|1886.79|1885.99|1067
1605618900000|2020-11-17 13:15:00|1888.58|1887.78|1889.38|1888.88|1889.77|1889.24|1888.36|1887.77|1309
1605619200000|2020-11-17 13:20:00|1889.63|1889.13|1889.41|1888.91|1890.45|1889.82|1888.36|1887.82|1343
1605619500000|2020-11-17 13:25:00|1889.37|1888.87|1888.99|1888.19|1889.9|1889.25|1888.23|1887.56|930
1605619800000|2020-11-17 13:30:00|1889|1888.2|1889.39|1888.89|1890.5|1889.99|1888.06|1887.26|1536
1605620100000|2020-11-17 13:35:00|1889.38|1888.88|1889.61|1888.81|1889.81|1889.07|1886.74|1886.24|1473
1605620400000|2020-11-17 13:40:00|1889.62|1888.82|1890.01|1889.51|1890.43|1889.93|1889.21|1888.54|1287
1605620700000|2020-11-17 13:45:00|1889.97|1889.47|1893.21|1892.41|1893.38|1892.68|1889.93|1889.36|1619
1605621000000|2020-11-17 13:50:00|1893.2|1892.4|1892.07|1891.27|1893.93|1893.3|1891.58|1891.05|1371
1605621300000|2020-11-17 13:55:00|1891.9|1891.4|1891.48|1890.98|1892.26|1891.68|1891.04|1890.41|1216
1605621600000|2020-11-17 14:00:00|1891.53|1891.03|1890.77|1890.27|1892.68|1892.11|1890.27|1889.67|1197
1605621900000|2020-11-17 14:05:00|1890.83|1890.33|1890.31|1889.51|1891.67|1890.99|1889.56|1888.99|1135
1605622200000|2020-11-17 14:10:00|1890.06|1889.56|1889.69|1888.89|1890.23|1889.6|1889.11|1888.46|1065
1605622500000|2020-11-17 14:15:00|1889.75|1888.95|1889.96|1889.16|1890.46|1889.76|1888.34|1887.64|1199
1605622800000|2020-11-17 14:20:00|1889.94|1889.14|1888.63|1887.83|1890.02|1889.4|1886.69|1886.03|1396
1605623100000|2020-11-17 14:25:00|1888.65|1887.85|1889.33|1888.83|1889.99|1889.4|1888.25|1887.61|1094
1605623400000|2020-11-17 14:30:00|1889.34|1888.84|1888.68|1887.88|1890.48|1889.81|1888.29|1887.68|1440
1605623700000|2020-11-17 14:35:00|1888.67|1887.87|1887.57|1886.77|1888.83|1888.17|1886.76|1886.13|1481
1605624000000|2020-11-17 14:40:00|1887.59|1886.79|1889.63|1888.83|1890.12|1889.5|1886.5|1886|1513
1605624300000|2020-11-17 14:45:00|1889.57|1888.77|1890.71|1890.21|1891.36|1890.75|1888.65|1888.15|1551
1605624600000|2020-11-17 14:50:00|1890.7|1890.2|1890.6|1890.1|1891.35|1890.74|1890|1889.37|1345
1605624900000|2020-11-17 14:55:00|1890.61|1890.11|1891.21|1890.41|1891.37|1890.71|1889.07|1888.27|1370
1605625200000|2020-11-17 15:00:00|1891.07|1890.57|1889.99|1889.49|1891.33|1890.64|1889.76|1889.08|1517
1605625500000|2020-11-17 15:05:00|1889.97|1889.47|1888.46|1887.66|1890.68|1890.17|1887.81|1887.29|1431
1605625800000|2020-11-17 15:10:00|1888.3|1887.8|1888.37|1887.87|1890.18|1889.55|1887.54|1887.02|1337
1605626100000|2020-11-17 15:15:00|1888.33|1887.83|1887.72|1887.22|1889.01|1888.42|1887.72|1887.1|1251
1605626400000|2020-11-17 15:20:00|1887.76|1887.26|1888.67|1888.17|1889.17|1888.58|1887.38|1886.78|1349
1605626700000|2020-11-17 15:25:00|1888.68|1888.18|1887.64|1887.14|1888.86|1888.18|1886.77|1886.08|1331
1605627000000|2020-11-17 15:30:00|1887.75|1886.95|1886.86|1886.06|1888.32|1887.73|1885.04|1884.54|1541
1605627300000|2020-11-17 15:35:00|1886.87|1886.07|1886.75|1886.25|1888.04|1887.5|1886.29|1885.73|1305
1605627600000|2020-11-17 15:40:00|1886.76|1886.26|1887.64|1887.14|1888.36|1887.86|1886.34|1885.79|989
1605627900000|2020-11-17 15:45:00|1887.8|1887|1888.73|1888.23|1889.02|1888.52|1887.23|1886.73|1119
1605628200000|2020-11-17 15:50:00|1888.74|1888.24|1889.39|1888.89|1889.66|1889.06|1888.4|1887.81|1309
1605628500000|2020-11-17 15:55:00|1889.37|1888.87|1888.97|1888.47|1889.67|1889.1|1888.46|1887.96|1196
1605628800000|2020-11-17 16:00:00|1888.96|1888.46|1888.68|1888.18|1889.4|1888.83|1888.08|1887.54|1150
1605629100000|2020-11-17 16:05:00|1888.62|1888.12|1887.67|1887.17|1889.12|1888.52|1887.6|1887.05|1060
1605629400000|2020-11-17 16:10:00|1887.68|1887.18|1887.62|1887.12|1888.05|1887.38|1887.18|1886.58|1033
1605629700000|2020-11-17 16:15:00|1887.61|1887.11|1886.77|1886.27|1887.61|1887.11|1886.39|1885.89|1105
1605630000000|2020-11-17 16:20:00|1886.79|1886.29|1886.94|1886.44|1887.39|1886.77|1886|1885.4|1091
1605630300000|2020-11-17 16:25:00|1886.97|1886.47|1887.21|1886.71|1887.42|1886.92|1886.31|1885.81|1026
1605630600000|2020-11-17 16:30:00|1887.24|1886.74|1887.53|1887.03|1888.17|1887.62|1887|1886.48|977
1605630900000|2020-11-17 16:35:00|1887.57|1887.07|1886.53|1886.03|1888.17|1887.62|1886.39|1885.83|1070
1605631200000|2020-11-17 16:40:00|1886.52|1886.02|1886.53|1886.03|1886.74|1886.24|1885.94|1885.37|924
1605631500000|2020-11-17 16:45:00|1886.52|1886.02|1886.54|1886.04|1886.8|1886.3|1885.9|1885.4|1119
1605631800000|2020-11-17 16:50:00|1886.58|1886.08|1886.6|1886.1|1886.93|1886.32|1886.22|1885.72|952
1605632100000|2020-11-17 16:55:00|1886.59|1886.09|1886.08|1885.58|1886.8|1886.3|1885.63|1885.13|1025
1605632400000|2020-11-17 17:00:00|1886.07|1885.57|1886.29|1885.79|1886.43|1885.93|1885.6|1884.97|889
1605632700000|2020-11-17 17:05:00|1886.28|1885.78|1886.2|1885.7|1886.31|1885.81|1885.38|1884.88|705
1605633000000|2020-11-17 17:10:00|1886.21|1885.71|1886.36|1885.86|1886.55|1885.93|1885.34|1884.7|1127
1605633300000|2020-11-17 17:15:00|1886.38|1885.88|1886.65|1886.15|1887.19|1886.57|1886.17|1885.56|733
1605633600000|2020-11-17 17:20:00|1886.7|1886.2|1886.66|1886.16|1886.91|1886.3|1886.44|1885.94|460
1605633900000|2020-11-17 17:25:00|1886.79|1885.99|1886.64|1886.14|1886.81|1886.26|1886.36|1885.81|495
1605634200000|2020-11-17 17:30:00|1886.62|1886.12|1887.32|1886.82|1887.39|1886.89|1886.36|1885.82|676
1605634500000|2020-11-17 17:35:00|1887.33|1886.83|1887.19|1886.69|1887.65|1887.15|1886.96|1886.39|717
1605634800000|2020-11-17 17:40:00|1887.16|1886.66|1887.22|1886.72|1887.44|1886.94|1887.01|1886.51|565
1605635100000|2020-11-17 17:45:00|1887.23|1886.73|1886.84|1886.34|1887.33|1886.83|1886.71|1886.21|610
1605635400000|2020-11-17 17:50:00|1886.83|1886.33|1887.51|1887.01|1887.71|1887.07|1886.72|1886.22|683
1605635700000|2020-11-17 17:55:00|1887.52|1887.02|1887.2|1886.7|1887.93|1887.43|1886.86|1886.36|658
1605636000000|2020-11-17 18:00:00|1887.19|1886.69|1887.19|1886.69|1887.41|1886.91|1887|1886.5|637
1605636300000|2020-11-17 18:05:00|1887.21|1886.71|1887.7|1887.2|1888.15|1887.65|1886.88|1886.38|824
1605636600000|2020-11-17 18:10:00|1887.69|1887.19|1887.28|1886.78|1887.93|1887.43|1886.75|1886.25|788
1605636900000|2020-11-17 18:15:00|1887.29|1886.79|1887.59|1887.09|1888.23|1887.73|1887.14|1886.64|684
1605637200000|2020-11-17 18:20:00|1887.58|1887.08|1887.17|1886.67|1887.87|1887.37|1887.08|1886.58|690
1605637500000|2020-11-17 18:25:00|1887.18|1886.68|1886.46|1885.96|1887.63|1887.13|1886.11|1885.61|880
1605637800000|2020-11-17 18:30:00|1886.41|1885.91|1886.47|1885.97|1886.83|1886.33|1886.29|1885.64|582
1605638100000|2020-11-17 18:35:00|1886.51|1886.01|1886.36|1885.86|1886.72|1886.22|1886.31|1885.81|563
1605638400000|2020-11-17 18:40:00|1886.34|1885.84|1885.84|1885.34|1886.49|1885.99|1885.79|1885.17|561
1605638700000|2020-11-17 18:45:00|1885.83|1885.33|1885.92|1885.42|1886.16|1885.66|1885.55|1885.05|431
1605639000000|2020-11-17 18:50:00|1885.93|1885.43|1885.82|1885.32|1886.03|1885.53|1885.52|1885.02|493
1605639300000|2020-11-17 18:55:00|1885.81|1885.31|1885.97|1885.47|1886.29|1885.79|1885.8|1885.3|414
1605639600000|2020-11-17 19:00:00|1885.95|1885.45|1885.71|1885.21|1886.28|1885.78|1885.56|1885.06|608
1605639900000|2020-11-17 19:05:00|1885.72|1885.22|1885.69|1885.19|1886.26|1885.76|1885.65|1885.04|485
1605640200000|2020-11-17 19:10:00|1885.73|1885.23|1886.39|1885.89|1886.42|1885.92|1885.64|1885.14|496
1605640500000|2020-11-17 19:15:00|1886.41|1885.91|1885.64|1885.14|1886.43|1885.93|1885.61|1885.05|464
1605640800000|2020-11-17 19:20:00|1885.63|1885.13|1886.43|1885.93|1886.46|1885.96|1885.61|1885.11|458
1605641100000|2020-11-17 19:25:00|1886.42|1885.92|1886.58|1886.08|1886.9|1886.33|1886.28|1885.78|571
1605641400000|2020-11-17 19:30:00|1886.59|1886.09|1886.63|1886.13|1886.93|1886.36|1886.55|1885.92|585
1605641700000|2020-11-17 19:35:00|1886.64|1886.14|1886.9|1886.1|1887.19|1886.54|1886.5|1885.92|516
1605642000000|2020-11-17 19:40:00|1886.91|1886.11|1886.56|1886.06|1886.92|1886.35|1885.98|1885.34|586
1605642300000|2020-11-17 19:45:00|1886.55|1886.05|1887|1886.2|1887.21|1886.56|1886.47|1885.84|590
1605642600000|2020-11-17 19:50:00|1886.99|1886.19|1887.34|1886.54|1887.56|1886.89|1886.83|1886.19|629
1605642900000|2020-11-17 19:55:00|1887.32|1886.52|1887.09|1886.59|1887.37|1886.73|1886.61|1885.96|618
1605643200000|2020-11-17 20:00:00|1887.13|1886.63|1887.6|1887.1|1887.79|1887.17|1887.12|1886.53|659
1605643500000|2020-11-17 20:05:00|1887.57|1887.07|1887.13|1886.63|1887.68|1887.13|1886.87|1886.26|544
1605643800000|2020-11-17 20:10:00|1887.12|1886.62|1886.61|1886.11|1887.46|1886.83|1886.5|1885.93|633
1605644100000|2020-11-17 20:15:00|1886.58|1886.08|1886.5|1885.7|1886.84|1886.2|1886.42|1885.65|596
1605644400000|2020-11-17 20:20:00|1886.49|1885.69|1885.95|1885.45|1886.51|1885.87|1885.77|1885.2|775
1605644700000|2020-11-17 20:25:00|1885.93|1885.43|1886.16|1885.66|1886.36|1885.71|1885.83|1885.21|575
1605645000000|2020-11-17 20:30:00|1886.17|1885.67|1885.33|1884.83|1886.32|1885.7|1885.2|1884.57|907
1605645300000|2020-11-17 20:35:00|1885.32|1884.82|1884.47|1883.97|1885.8|1885.18|1884.47|1883.85|942
1605645600000|2020-11-17 20:40:00|1884.64|1883.84|1878.9|1878.1|1884.67|1884.07|1878.12|1877.59|1067
1605645900000|2020-11-17 20:45:00|1878.77|1877.97|1881.65|1880.85|1882.06|1881.32|1877.38|1876.58|1536
1605646200000|2020-11-17 20:50:00|1881.59|1880.79|1882.24|1881.44|1882.4|1881.8|1880.74|1879.94|1026
1605646500000|2020-11-17 20:55:00|1882.26|1881.46|1881.59|1880.79|1882.64|1881.84|1881.12|1880.43|1065
1605646800000|2020-11-17 21:00:00|1881.69|1880.89|1882.21|1881.41|1882.46|1881.66|1881.04|1880.37|659
1605647100000|2020-11-17 21:05:00|1882.19|1881.39|1881.6|1881.1|1882.31|1881.61|1881.23|1880.43|520
1605647400000|2020-11-17 21:10:00|1881.59|1881.09|1882.02|1881.22|1882.31|1881.51|1881.28|1880.48|395
1605647700000|2020-11-17 21:15:00|1882|1881.2|1881.89|1881.09|1882.16|1881.44|1881.6|1880.93|267
1605648000000|2020-11-17 21:20:00|1881.9|1881.1|1882.04|1881.24|1882.37|1881.71|1881.76|1881.07|252
1605648300000|2020-11-17 21:25:00|1882.05|1881.25|1881.66|1881.16|1882.45|1881.78|1881.42|1880.78|418
1605648600000|2020-11-17 21:30:00|1881.63|1881.13|1880.95|1880.15|1881.89|1881.27|1880.67|1880.03|357
1605648900000|2020-11-17 21:35:00|1880.98|1880.18|1880.95|1880.15|1881.38|1880.71|1880.77|1880.05|367
1605649200000|2020-11-17 21:40:00|1880.97|1880.17|1881.31|1880.51|1881.75|1881.04|1880.82|1880.17|319
1605649500000|2020-11-17 21:45:00|1881.3|1880.5|1879.39|1878.59|1881.57|1880.8|1879.31|1878.51|395
1605649800000|2020-11-17 21:50:00|1879.33|1878.53|1880.75|1879.95|1880.87|1880.07|1879.26|1878.46|407
1605650100000|2020-11-17 21:55:00|1880.76|1879.96|1880.9|1880.1|1881.22|1880.42|1880|1879.2|349
1605650400000|2020-11-17 22:00:00|1881.95|1879.11|1881.95|1879.11|1881.95|1879.11|1881.95|1879.11|1
1605654000000|2020-11-17 23:00:00|1881.23|1880.43|1882.12|1881.32|1882.71|1881.91|1880.65|1879.85|635
1605654300000|2020-11-17 23:05:00|1882.17|1881.37|1882.05|1881.25|1882.52|1881.72|1881.32|1880.52|454
1605654600000|2020-11-17 23:10:00|1882.02|1881.22|1882.82|1882.02|1882.99|1882.19|1881.77|1880.97|365
1605654900000|2020-11-17 23:15:00|1882.8|1882|1882.48|1881.68|1882.8|1882|1882.15|1881.35|327
1605655200000|2020-11-17 23:20:00|1882.37|1881.57|1882.9|1882.1|1883.07|1882.27|1882.37|1881.57|262
1605655500000|2020-11-17 23:25:00|1882.91|1882.11|1882.09|1881.29|1882.94|1882.14|1881.99|1881.19|222
1605655800000|2020-11-17 23:30:00|1882.12|1881.32|1882.49|1881.69|1882.57|1881.77|1881.97|1881.17|203
1605656100000|2020-11-17 23:35:00|1882.51|1881.71|1882.45|1881.65|1882.54|1881.74|1882.17|1881.37|178
1605656400000|2020-11-17 23:40:00|1882.43|1881.63|1882.79|1881.99|1882.81|1882.01|1882.31|1881.51|171
1605656700000|2020-11-17 23:45:00|1882.78|1881.98|1882.96|1882.16|1883.64|1882.84|1882.5|1881.7|400
1605657000000|2020-11-17 23:50:00|1882.97|1882.17|1883.13|1882.33|1883.2|1882.4|1882.82|1882.02|154
1605657300000|2020-11-17 23:55:00|1883.15|1882.35|1883.11|1882.31|1883.2|1882.4|1882.85|1882.05|181
1605657600000|2020-11-18 00:00:00|1883.1|1882.3|1883.04|1882.24|1883.73|1882.93|1882.88|1882.08|507
1605657900000|2020-11-18 00:05:00|1882.94|1882.14|1882.47|1881.67|1882.96|1882.16|1881.89|1881.09|590
1605658200000|2020-11-18 00:10:00|1882.46|1881.66|1882.27|1881.47|1882.84|1882.04|1882.19|1881.39|459
1605658500000|2020-11-18 00:15:00|1882.28|1881.48|1882.66|1881.86|1882.66|1881.86|1882.18|1881.38|311
1605658800000|2020-11-18 00:20:00|1882.67|1881.87|1882.6|1881.8|1882.98|1882.18|1882.34|1881.54|313
1605659100000|2020-11-18 00:25:00|1882.61|1881.81|1882.8|1882|1883.07|1882.27|1882.07|1881.27|497
1605659400000|2020-11-18 00:30:00|1882.81|1882.01|1883.08|1882.28|1883.48|1882.68|1882.32|1881.52|547
1605659700000|2020-11-18 00:35:00|1883.06|1882.26|1882.24|1881.44|1883.15|1882.35|1882.16|1881.36|367
1605660000000|2020-11-18 00:40:00|1882.23|1881.43|1881.28|1880.48|1882.5|1881.7|1881.14|1880.34|533
1605660300000|2020-11-18 00:45:00|1881.23|1880.43|1880.37|1879.57|1881.32|1880.52|1879.79|1878.99|675
1605660600000|2020-11-18 00:50:00|1880.39|1879.59|1881.95|1881.15|1882.01|1881.21|1880.39|1879.59|584
1605660900000|2020-11-18 00:55:00|1881.96|1881.16|1881.63|1880.83|1882.16|1881.36|1881.46|1880.66|373
1605661200000|2020-11-18 01:00:00|1881.54|1880.74|1881.36|1880.56|1882.56|1881.91|1880.36|1879.56|1171
1605661500000|2020-11-18 01:05:00|1881.35|1880.55|1881.48|1880.68|1881.99|1881.3|1880.82|1880.13|897
1605661800000|2020-11-18 01:10:00|1881.49|1880.69|1878.03|1877.23|1881.54|1880.74|1876.87|1876.07|1035
1605662100000|2020-11-18 01:15:00|1878.11|1877.31|1878.5|1877.7|1879.25|1878.45|1877.69|1876.89|923
1605662400000|2020-11-18 01:20:00|1878.42|1877.62|1879.62|1878.82|1879.74|1878.94|1878.18|1877.38|770
1605662700000|2020-11-18 01:25:00|1879.6|1878.8|1879.83|1879.03|1880.42|1879.62|1879.33|1878.53|633
1605663000000|2020-11-18 01:30:00|1879.81|1879.01|1879.53|1878.73|1880.42|1879.62|1879.25|1878.45|733
1605663300000|2020-11-18 01:35:00|1879.55|1878.75|1880.11|1879.31|1881.05|1880.25|1879.53|1878.73|774
1605663600000|2020-11-18 01:40:00|1880.09|1879.29|1880.11|1879.31|1880.61|1879.81|1879.66|1878.86|705
1605663900000|2020-11-18 01:45:00|1880.05|1879.25|1879.87|1879.07|1880.68|1879.95|1879.72|1878.99|751
1605664200000|2020-11-18 01:50:00|1879.88|1879.08|1879.64|1878.84|1880.28|1879.48|1879.12|1878.4|591
1605664500000|2020-11-18 01:55:00|1879.67|1878.87|1879.41|1878.61|1879.79|1878.99|1878.87|1878.07|677
1605664800000|2020-11-18 02:00:00|1879.29|1878.49|1879.37|1878.57|1880.2|1879.4|1878.91|1878.11|768
1605665100000|2020-11-18 02:05:00|1879.35|1878.55|1878.83|1878.03|1879.55|1878.75|1878.82|1878.02|536
1605665400000|2020-11-18 02:10:00|1878.84|1878.04|1878.65|1877.85|1878.95|1878.24|1878.48|1877.79|463
1605665700000|2020-11-18 02:15:00|1878.64|1877.84|1879.47|1878.67|1879.6|1878.8|1878.35|1877.71|436
1605666000000|2020-11-18 02:20:00|1879.46|1878.66|1879.79|1878.99|1879.94|1879.14|1879.46|1878.66|396
1605666300000|2020-11-18 02:25:00|1879.8|1879|1880.09|1879.29|1880.22|1879.42|1879.27|1878.47|556
1605666600000|2020-11-18 02:30:00|1880.08|1879.28|1879.42|1878.62|1880.08|1879.28|1879.05|1878.38|469
1605666900000|2020-11-18 02:35:00|1879.43|1878.63|1879.1|1878.3|1879.53|1878.73|1878.95|1878.2|397
1605667200000|2020-11-18 02:40:00|1879.09|1878.29|1878.28|1877.48|1879.48|1878.68|1878.09|1877.4|469
1605667500000|2020-11-18 02:45:00|1878.29|1877.49|1878.73|1877.93|1878.77|1877.97|1877.83|1877.13|651
1605667800000|2020-11-18 02:50:00|1878.7|1877.9|1879.12|1878.32|1879.71|1878.96|1878.15|1877.35|650
1605668100000|2020-11-18 02:55:00|1879.13|1878.33|1879|1878.2|1879.45|1878.65|1878.93|1878.13|469
1605668400000|2020-11-18 03:00:00|1878.97|1878.17|1878.32|1877.52|1879.02|1878.22|1878.09|1877.29|502
1605668700000|2020-11-18 03:05:00|1878.31|1877.51|1877.44|1876.64|1878.32|1877.52|1877.43|1876.63|624
1605669000000|2020-11-18 03:10:00|1877.42|1876.62|1877.05|1876.25|1877.62|1876.82|1876.71|1875.91|696
1605669300000|2020-11-18 03:15:00|1877.09|1876.29|1876.3|1875.5|1877.48|1876.76|1876.23|1875.43|619
1605669600000|2020-11-18 03:20:00|1876.27|1875.47|1877.36|1876.56|1877.52|1876.84|1876.14|1875.34|626
1605669900000|2020-11-18 03:25:00|1877.35|1876.55|1877.6|1876.8|1877.85|1877.17|1877.31|1876.51|453
1605670200000|2020-11-18 03:30:00|1877.61|1876.81|1877.96|1877.16|1878.02|1877.22|1877.27|1876.47|394
1605670500000|2020-11-18 03:35:00|1877.95|1877.15|1878.1|1877.3|1878.26|1877.47|1877.41|1876.61|397
1605670800000|2020-11-18 03:40:00|1878.11|1877.31|1878.35|1877.55|1878.47|1877.67|1877.62|1876.88|432
1605671100000|2020-11-18 03:45:00|1878.41|1877.61|1878.02|1877.22|1878.45|1877.65|1877.79|1877.17|263
1605671400000|2020-11-18 03:50:00|1878|1877.2|1878.62|1877.82|1878.67|1877.89|1877.6|1876.93|354
1605671700000|2020-11-18 03:55:00|1878.63|1877.83|1878.81|1878.01|1879.29|1878.78|1878.43|1877.67|469
1605672000000|2020-11-18 04:00:00|1878.82|1878.02|1879.24|1878.44|1879.37|1878.71|1878.8|1878|284
1605672300000|2020-11-18 04:05:00|1879.25|1878.45|1879.44|1878.64|1879.5|1878.87|1879.03|1878.23|336
1605672600000|2020-11-18 04:10:00|1879.43|1878.63|1879.4|1878.6|1879.58|1878.84|1879.13|1878.34|315
1605672900000|2020-11-18 04:15:00|1879.39|1878.59|1879.66|1878.86|1879.7|1879.02|1879.35|1878.55|336
1605673200000|2020-11-18 04:20:00|1879.67|1878.87|1880.07|1879.27|1880.15|1879.36|1879.56|1878.76|366
1605673500000|2020-11-18 04:25:00|1880.08|1879.28|1880.11|1879.31|1880.2|1879.42|1879.56|1878.76|401
1605673800000|2020-11-18 04:30:00|1880.1|1879.3|1879.53|1878.73|1880.12|1879.32|1879.46|1878.7|362
1605674100000|2020-11-18 04:35:00|1879.55|1878.75|1879.88|1879.08|1879.92|1879.26|1879.5|1878.7|265
1605674400000|2020-11-18 04:40:00|1879.85|1879.05|1880.35|1879.55|1880.45|1879.79|1879.64|1878.93|514
1605674700000|2020-11-18 04:45:00|1880.4|1879.6|1880.16|1879.66|1880.71|1879.99|1880.04|1879.39|533
1605675000000|2020-11-18 04:50:00|1880.09|1879.59|1879.88|1879.08|1880.28|1879.6|1879.57|1878.87|395
1605675300000|2020-11-18 04:55:00|1879.87|1879.07|1879.9|1879.1|1879.98|1879.31|1879.11|1878.6|364
1605675600000|2020-11-18 05:00:00|1879.92|1879.12|1879.05|1878.25|1880.44|1879.75|1878.91|1878.17|475
1605675900000|2020-11-18 05:05:00|1879.08|1878.28|1879.4|1878.6|1879.51|1878.76|1878.93|1878.25|354
1605676200000|2020-11-18 05:10:00|1879.42|1878.62|1880.06|1879.26|1880.1|1879.3|1879.25|1878.54|350
1605676500000|2020-11-18 05:15:00|1880.07|1879.27|1880.35|1879.55|1880.41|1879.77|1879.75|1878.96|399
1605676800000|2020-11-18 05:20:00|1880.34|1879.54|1881.24|1880.44|1881.43|1880.8|1880.13|1879.41|593
1605677100000|2020-11-18 05:25:00|1881.2|1880.4|1881.46|1880.66|1881.78|1880.98|1880.88|1880.08|614
1605677400000|2020-11-18 05:30:00|1881.44|1880.64|1879.65|1879.15|1881.99|1881.19|1879.65|1879.04|755
1605677700000|2020-11-18 05:35:00|1879.66|1879.16|1880.84|1880.04|1880.92|1880.12|1879.66|1878.96|632
1605678000000|2020-11-18 05:40:00|1880.83|1880.03|1880.16|1879.66|1881.25|1880.45|1880.04|1879.47|625
1605678300000|2020-11-18 05:45:00|1880.31|1879.51|1880.53|1879.73|1880.89|1880.09|1880.15|1879.35|475
1605678600000|2020-11-18 05:50:00|1880.59|1879.79|1880.68|1879.88|1880.79|1879.99|1879.84|1879.16|554
1605678900000|2020-11-18 05:55:00|1880.69|1879.89|1880.22|1879.42|1881.15|1880.35|1880.11|1879.31|540
1605679200000|2020-11-18 06:00:00|1880.2|1879.4|1878.52|1877.72|1880.2|1879.4|1878.43|1877.63|717
1605679500000|2020-11-18 06:05:00|1878.49|1877.69|1878.28|1877.48|1878.55|1877.75|1876.97|1876.31|970
1605679800000|2020-11-18 06:10:00|1878.29|1877.49|1877.5|1876.7|1878.35|1877.58|1877.21|1876.57|748
1605680100000|2020-11-18 06:15:00|1877.49|1876.69|1879.11|1878.31|1879.12|1878.32|1877.25|1876.63|789
1605680400000|2020-11-18 06:20:00|1879.12|1878.32|1879.47|1878.67|1879.67|1878.87|1878.85|1878.05|604
1605680700000|2020-11-18 06:25:00|1879.46|1878.66|1879.04|1878.24|1879.62|1878.82|1878.36|1877.67|684
1605681000000|2020-11-18 06:30:00|1878.95|1878.15|1879.55|1878.75|1879.62|1878.82|1878.41|1877.66|586
1605681300000|2020-11-18 06:35:00|1879.53|1878.73|1879.92|1879.12|1880.29|1879.5|1879.42|1878.62|552
1605681600000|2020-11-18 06:40:00|1879.87|1879.07|1880.42|1879.62|1880.47|1879.67|1879.78|1878.98|426
1605681900000|2020-11-18 06:45:00|1880.43|1879.63|1879.99|1879.19|1880.7|1879.9|1879.96|1879.16|583
1605682200000|2020-11-18 06:50:00|1880.01|1879.21|1880.35|1879.55|1880.87|1880.07|1879.94|1879.14|557
1605682500000|2020-11-18 06:55:00|1880.33|1879.53|1880.43|1879.63|1880.96|1880.16|1880.06|1879.29|649
1605682800000|2020-11-18 07:00:00|1880.38|1879.58|1881.48|1880.68|1881.66|1880.86|1880.33|1879.53|707
1605683100000|2020-11-18 07:05:00|1881.44|1880.64|1880.88|1880.08|1881.79|1880.99|1880.74|1879.95|708
1605683400000|2020-11-18 07:10:00|1880.87|1880.07|1881.75|1880.95|1882.35|1881.63|1880.72|1880.07|704
1605683700000|2020-11-18 07:15:00|1881.79|1880.99|1881.93|1881.43|1882.12|1881.5|1881.24|1880.59|862
1605684000000|2020-11-18 07:20:00|1881.92|1881.42|1882.04|1881.54|1882.56|1881.89|1881.6|1880.94|853
1605684300000|2020-11-18 07:25:00|1882.05|1881.55|1881.63|1880.83|1882.28|1881.64|1881.43|1880.76|815
1605684600000|2020-11-18 07:30:00|1881.5|1881|1880.75|1880.25|1881.71|1881.09|1880.43|1879.79|784
1605684900000|2020-11-18 07:35:00|1880.74|1880.24|1882.45|1881.95|1882.71|1881.98|1880.74|1880.1|860
1605685200000|2020-11-18 07:40:00|1882.43|1881.93|1882.51|1881.71|1882.82|1882.15|1881.93|1881.32|794
1605685500000|2020-11-18 07:45:00|1882.53|1881.73|1882.12|1881.62|1883.1|1882.51|1882.06|1881.49|822
1605685800000|2020-11-18 07:50:00|1882.27|1881.47|1882.04|1881.24|1882.82|1882.11|1881.64|1880.95|741
1605686100000|2020-11-18 07:55:00|1882.03|1881.23|1882.87|1882.07|1883.08|1882.28|1882.03|1881.23|696
1605686400000|2020-11-18 08:00:00|1883.06|1882.26|1882.49|1881.69|1883.89|1883.09|1881.38|1880.58|1142
1605686700000|2020-11-18 08:05:00|1882.5|1881.7|1883.04|1882.24|1883.08|1882.28|1882.26|1881.46|720
1605687000000|2020-11-18 08:10:00|1883.03|1882.23|1882.12|1881.32|1883.51|1882.71|1881.83|1881.21|863
1605687300000|2020-11-18 08:15:00|1882.14|1881.34|1881.8|1881.3|1882.4|1881.74|1880.99|1880.44|836
1605687600000|2020-11-18 08:20:00|1881.73|1881.23|1882.36|1881.56|1882.36|1881.56|1881.37|1880.7|833
1605687900000|2020-11-18 08:25:00|1882.41|1881.61|1884.19|1883.69|1884.34|1883.78|1882.33|1881.53|1191
1605688200000|2020-11-18 08:30:00|1884.22|1883.72|1884.59|1883.79|1885.17|1884.5|1883.99|1883.33|1089
1605688500000|2020-11-18 08:35:00|1884.55|1883.75|1884.42|1883.62|1884.8|1884.1|1883.95|1883.35|768
1605688800000|2020-11-18 08:40:00|1884.46|1883.66|1884.05|1883.55|1884.79|1884.15|1884.02|1883.43|592
1605689100000|2020-11-18 08:45:00|1884.2|1883.4|1884.63|1883.83|1884.79|1884.09|1883.99|1883.36|643
1605689400000|2020-11-18 08:50:00|1884.64|1883.84|1884.08|1883.28|1884.84|1884.26|1883.83|1883.23|654
1605689700000|2020-11-18 08:55:00|1884.07|1883.27|1883.99|1883.19|1884.38|1883.73|1883.19|1882.59|942
1605690000000|2020-11-18 09:00:00|1884|1883.2|1883.55|1882.75|1884.29|1883.54|1883.26|1882.46|751
1605690300000|2020-11-18 09:05:00|1883.56|1882.76|1884.66|1883.86|1884.81|1884.01|1883.46|1882.66|710
1605690600000|2020-11-18 09:10:00|1884.67|1883.87|1882.38|1881.88|1884.87|1884.21|1882.37|1881.73|899
1605690900000|2020-11-18 09:15:00|1882.4|1881.9|1882.38|1881.58|1882.62|1881.95|1881.48|1880.82|1012
1605691200000|2020-11-18 09:20:00|1882.37|1881.57|1882.06|1881.26|1882.5|1881.88|1881.78|1880.98|848
1605691500000|2020-11-18 09:25:00|1882.07|1881.27|1881.36|1880.56|1882.08|1881.28|1881.02|1880.37|702
1605691800000|2020-11-18 09:30:00|1881.37|1880.57|1880.11|1879.31|1881.43|1880.79|1879.86|1879.22|747
1605692100000|2020-11-18 09:35:00|1880.1|1879.3|1878.39|1877.59|1880.54|1879.88|1878.02|1877.36|978
1605692400000|2020-11-18 09:40:00|1878.43|1877.63|1877.55|1876.75|1878.54|1877.81|1877.25|1876.45|1127
1605692700000|2020-11-18 09:45:00|1877.54|1876.74|1878|1877.2|1878.37|1877.79|1876.91|1876.11|1052
1605693000000|2020-11-18 09:50:00|1877.99|1877.19|1879.26|1878.46|1879.26|1878.46|1877.84|1877.04|890
1605693300000|2020-11-18 09:55:00|1879.23|1878.43|1879.9|1879.1|1879.96|1879.16|1879.08|1878.28|813
1605693600000|2020-11-18 10:00:00|1879.93|1879.13|1879.26|1878.76|1880.11|1879.31|1879.19|1878.39|751
1605693900000|2020-11-18 10:05:00|1879.28|1878.78|1880.08|1879.28|1880.11|1879.31|1878.98|1878.18|620
1605694200000|2020-11-18 10:10:00|1880.07|1879.27|1880.13|1879.33|1880.4|1879.6|1879.3|1878.66|636
1605694500000|2020-11-18 10:15:00|1880.1|1879.3|1878.85|1878.05|1880.22|1879.42|1878.45|1877.83|768
1605694800000|2020-11-18 10:20:00|1878.83|1878.03|1878.37|1877.57|1878.91|1878.15|1877.3|1876.5|684
1605695100000|2020-11-18 10:25:00|1878.39|1877.59|1876.71|1875.91|1878.72|1877.92|1876.2|1875.4|804
1605695400000|2020-11-18 10:30:00|1876.72|1875.92|1877.72|1876.92|1877.95|1877.15|1876.36|1875.56|883
1605695700000|2020-11-18 10:35:00|1877.78|1876.98|1876.81|1876.01|1878.09|1877.54|1876.6|1875.8|853
1605696000000|2020-11-18 10:40:00|1876.8|1876|1874.66|1873.86|1876.99|1876.19|1872.02|1871.37|1350
1605696300000|2020-11-18 10:45:00|1874.67|1873.87|1873.82|1873.32|1875.62|1874.9|1873.78|1873.18|900
1605696600000|2020-11-18 10:50:00|1873.97|1873.17|1875.46|1874.66|1875.53|1874.73|1873.5|1872.7|870
1605696900000|2020-11-18 10:55:00|1875.41|1874.61|1875.31|1874.51|1875.61|1874.81|1874.98|1874.18|518
1605697200000|2020-11-18 11:00:00|1875.33|1874.53|1875.27|1874.47|1875.37|1874.57|1874.16|1873.36|718
1605697500000|2020-11-18 11:05:00|1875.26|1874.46|1875.18|1874.68|1875.52|1874.72|1874.67|1873.87|716
1605697800000|2020-11-18 11:10:00|1875.16|1874.66|1876.43|1875.63|1876.51|1875.8|1874.77|1874.04|967
1605698100000|2020-11-18 11:15:00|1876.41|1875.61|1876.02|1875.22|1876.86|1876.2|1875.99|1875.22|750
1605698400000|2020-11-18 11:20:00|1876.03|1875.23|1875.51|1874.71|1876.07|1875.27|1875.22|1874.46|688
1605698700000|2020-11-18 11:25:00|1875.5|1874.7|1875.63|1874.83|1875.75|1874.95|1875.07|1874.27|612
1605699000000|2020-11-18 11:30:00|1875.62|1874.82|1874.8|1874|1875.64|1874.84|1874.74|1873.94|543
1605699300000|2020-11-18 11:35:00|1874.81|1874.01|1875.51|1874.71|1875.58|1874.8|1874.05|1873.4|717
1605699600000|2020-11-18 11:40:00|1875.5|1874.7|1876.01|1875.21|1876.54|1875.89|1875.47|1874.67|758
1605699900000|2020-11-18 11:45:00|1875.89|1875.39|1872.15|1871.35|1876.05|1875.4|1869.91|1869.24|1578
1605700200000|2020-11-18 11:50:00|1872.14|1871.34|1873.07|1872.27|1873.39|1872.59|1870.62|1869.82|1179
1605700500000|2020-11-18 11:55:00|1873.04|1872.24|1872.08|1871.28|1873.53|1872.73|1871.72|1870.92|1015
1605700800000|2020-11-18 12:00:00|1872.1|1871.3|1868.19|1867.39|1872.28|1871.48|1864.16|1863.36|1818
1605701100000|2020-11-18 12:05:00|1868.22|1867.42|1867.94|1867.14|1868.56|1867.76|1865.54|1864.74|1543
1605701400000|2020-11-18 12:10:00|1867.9|1867.1|1868.75|1867.95|1868.76|1867.96|1866.89|1866.09|1217
1605701700000|2020-11-18 12:15:00|1868.74|1867.94|1870.24|1869.44|1870.51|1869.71|1868.16|1867.36|1107
1605702000000|2020-11-18 12:20:00|1870.25|1869.45|1870.85|1870.05|1871.65|1870.85|1869.78|1868.98|1012
1605702300000|2020-11-18 12:25:00|1870.82|1870.02|1871.79|1870.99|1872.9|1872.1|1870.13|1869.34|1103
1605702600000|2020-11-18 12:30:00|1871.8|1871|1871.3|1870.5|1872.58|1871.78|1871.24|1870.44|987
1605702900000|2020-11-18 12:35:00|1871.31|1870.51|1870.09|1869.29|1871.59|1870.79|1869.17|1868.37|1032
1605703200000|2020-11-18 12:40:00|1870.12|1869.32|1871.22|1870.42|1871.23|1870.43|1870.07|1869.27|764
1605703500000|2020-11-18 12:45:00|1871.24|1870.44|1871.27|1870.47|1871.79|1870.99|1870.51|1869.71|734
1605703800000|2020-11-18 12:50:00|1871.28|1870.48|1869.8|1869|1871.28|1870.48|1869.69|1868.89|800
1605704100000|2020-11-18 12:55:00|1869.83|1869.03|1870.91|1870.11|1871.31|1870.51|1869.76|1868.96|895
1605704400000|2020-11-18 13:00:00|1870.92|1870.12|1872.12|1871.32|1872.39|1871.59|1869.42|1868.62|1300
1605704700000|2020-11-18 13:05:00|1872.11|1871.31|1872.66|1871.86|1873.42|1872.62|1871.91|1871.11|1090
1605705000000|2020-11-18 13:10:00|1872.67|1871.87|1874.04|1873.24|1874.33|1873.53|1872.4|1871.6|1091
1605705300000|2020-11-18 13:15:00|1874.02|1873.22|1873.03|1872.23|1874.29|1873.49|1872.06|1871.26|1137
1605705600000|2020-11-18 13:20:00|1873.04|1872.24|1873.11|1872.31|1874.26|1873.46|1872.21|1871.41|1210
1605705900000|2020-11-18 13:25:00|1873.09|1872.29|1873.84|1873.04|1874.37|1873.57|1872.82|1872.02|1133
1605706200000|2020-11-18 13:30:00|1873.81|1873.01|1875.04|1874.24|1875.63|1874.83|1872.3|1871.5|1369
1605706500000|2020-11-18 13:35:00|1875.02|1874.22|1875.32|1874.52|1875.79|1874.99|1874.37|1873.57|1234
1605706800000|2020-11-18 13:40:00|1875.33|1874.53|1875.6|1874.8|1876.65|1875.85|1874.91|1874.11|1282
1605707100000|2020-11-18 13:45:00|1875.58|1874.78|1875.54|1874.74|1875.8|1875|1874.32|1873.52|1127
1605707400000|2020-11-18 13:50:00|1875.53|1874.73|1875.01|1874.21|1876.49|1875.88|1874.72|1874.06|1094
1605707700000|2020-11-18 13:55:00|1874.99|1874.19|1876.48|1875.68|1876.52|1875.72|1874.68|1873.88|1191
1605708000000|2020-11-18 14:00:00|1876.49|1875.69|1877.53|1876.73|1878.47|1877.75|1876.37|1875.57|1511
1605708300000|2020-11-18 14:05:00|1877.51|1876.71|1876.7|1875.9|1878.06|1877.39|1876.37|1875.57|1167
1605708600000|2020-11-18 14:10:00|1876.65|1875.85|1878.13|1877.33|1878.27|1877.47|1876.64|1875.84|911
1605708900000|2020-11-18 14:15:00|1878.01|1877.21|1877.83|1877.03|1878.21|1877.5|1876.67|1875.87|1057
1605709200000|2020-11-18 14:20:00|1877.86|1877.06|1878.56|1877.76|1879.28|1878.48|1877.77|1876.97|996
1605709500000|2020-11-18 14:25:00|1878.48|1877.68|1879.16|1878.36|1879.48|1878.68|1878.16|1877.36|970
1605709800000|2020-11-18 14:30:00|1879.22|1878.42|1879.34|1878.54|1880.72|1879.92|1878.86|1878.06|1443
1605710100000|2020-11-18 14:35:00|1879.38|1878.58|1878.19|1877.69|1879.5|1878.71|1878.08|1877.42|1302
1605710400000|2020-11-18 14:40:00|1878.34|1877.54|1878.34|1877.54|1879.19|1878.6|1877.1|1876.3|1349
1605710700000|2020-11-18 14:45:00|1878.32|1877.52|1877.01|1876.21|1878.98|1878.18|1876.84|1876.15|1091
1605711000000|2020-11-18 14:50:00|1876.99|1876.19|1877.43|1876.63|1878.29|1877.49|1876.19|1875.39|1348
1605711300000|2020-11-18 14:55:00|1877.48|1876.68|1876.22|1875.42|1877.51|1876.71|1876.15|1875.35|1251
1605711600000|2020-11-18 15:00:00|1876.2|1875.4|1878.21|1877.41|1878.37|1877.58|1875.78|1874.98|1244
1605711900000|2020-11-18 15:05:00|1878.23|1877.43|1878.83|1878.33|1879.21|1878.53|1878.14|1877.34|1097
1605712200000|2020-11-18 15:10:00|1878.84|1878.34|1878.85|1878.35|1879.88|1879.28|1878.16|1877.45|1161
1605712500000|2020-11-18 15:15:00|1878.84|1878.34|1879.59|1878.79|1879.74|1879.07|1878.36|1877.62|986
1605712800000|2020-11-18 15:20:00|1879.57|1878.77|1881.09|1880.29|1881.36|1880.71|1879.4|1878.76|1410
1605713100000|2020-11-18 15:25:00|1881.1|1880.3|1883.76|1883.26|1884.58|1883.78|1880.68|1880.04|1483
1605713400000|2020-11-18 15:30:00|1883.8|1883.3|1884.24|1883.44|1885.31|1884.52|1883.63|1882.93|1468
1605713700000|2020-11-18 15:35:00|1884.23|1883.43|1882.84|1882.04|1884.95|1884.15|1882.73|1881.93|1387
1605714000000|2020-11-18 15:40:00|1882.83|1882.03|1882.34|1881.54|1883.23|1882.43|1880.92|1880.12|1316
1605714300000|2020-11-18 15:45:00|1882.35|1881.55|1881.19|1880.39|1882.91|1882.11|1880.97|1880.17|941
1605714600000|2020-11-18 15:50:00|1881.18|1880.38|1881.21|1880.41|1882.21|1881.41|1881.15|1880.35|973
1605714900000|2020-11-18 15:55:00|1881.22|1880.42|1882.25|1881.45|1882.66|1881.94|1881.22|1880.42|1018
1605715200000|2020-11-18 16:00:00|1882.24|1881.44|1882.29|1881.49|1883.22|1882.6|1882.15|1881.35|1015
1605715500000|2020-11-18 16:05:00|1882.28|1881.48|1880.82|1880.02|1882.38|1881.76|1880.78|1879.98|1066
1605715800000|2020-11-18 16:10:00|1880.85|1880.05|1881.19|1880.39|1881.55|1880.75|1880.76|1880|1052
1605716100000|2020-11-18 16:15:00|1881.18|1880.38|1880.83|1880.03|1881.43|1880.8|1879.9|1879.1|1110
1605716400000|2020-11-18 16:20:00|1880.8|1880|1880.73|1879.93|1881.25|1880.45|1880.05|1879.29|932
1605716700000|2020-11-18 16:25:00|1880.77|1879.97|1879.92|1879.12|1881.25|1880.51|1879.74|1879.05|906
1605717000000|2020-11-18 16:30:00|1879.89|1879.09|1881.24|1880.44|1881.28|1880.48|1879.81|1879.07|1021
1605717300000|2020-11-18 16:35:00|1881.2|1880.4|1880.85|1880.05|1881.61|1880.94|1880.37|1879.73|1048
1605717600000|2020-11-18 16:40:00|1880.88|1880.08|1880.54|1879.74|1881.27|1880.56|1880.25|1879.52|1000
1605717900000|2020-11-18 16:45:00|1880.53|1879.73|1880.96|1880.16|1881.21|1880.54|1880.04|1879.24|905
1605718200000|2020-11-18 16:50:00|1881|1880.2|1881.26|1880.46|1881.81|1881.15|1880.82|1880.1|919
1605718500000|2020-11-18 16:55:00|1881.28|1880.48|1880.61|1879.81|1881.3|1880.6|1880.28|1879.68|630
1605718800000|2020-11-18 17:00:00|1880.6|1879.8|1881.99|1881.19|1882.41|1881.66|1880.6|1879.8|843
1605719100000|2020-11-18 17:05:00|1882|1881.2|1882.15|1881.35|1882.34|1881.54|1881.44|1880.71|866
1605719400000|2020-11-18 17:10:00|1882.16|1881.36|1882.09|1881.29|1882.34|1881.54|1881.45|1880.79|759
1605719700000|2020-11-18 17:15:00|1882.1|1881.3|1880.96|1880.16|1882.27|1881.47|1880.7|1880.05|845
1605720000000|2020-11-18 17:20:00|1880.99|1880.19|1879.51|1878.71|1881.38|1880.58|1879.41|1878.7|923
1605720300000|2020-11-18 17:25:00|1879.5|1878.7|1879.67|1878.87|1879.84|1879.04|1878.81|1878.01|985
1605720600000|2020-11-18 17:30:00|1879.63|1878.83|1878.93|1878.13|1879.93|1879.13|1878.77|1877.97|826
1605720900000|2020-11-18 17:35:00|1878.96|1878.16|1878.67|1877.87|1879.8|1879|1878.55|1877.75|866
1605721200000|2020-11-18 17:40:00|1878.7|1877.9|1879.19|1878.39|1879.27|1878.53|1878.4|1877.6|830
1605721500000|2020-11-18 17:45:00|1879.18|1878.38|1876.99|1876.19|1879.25|1878.45|1876.83|1876.03|926
1605721800000|2020-11-18 17:50:00|1877.01|1876.21|1876.34|1875.54|1877.61|1876.83|1876.12|1875.32|1064
1605722100000|2020-11-18 17:55:00|1876.39|1875.59|1875.72|1874.92|1876.4|1875.6|1875.12|1874.32|1049
1605722400000|2020-11-18 18:00:00|1875.73|1874.93|1876.23|1875.43|1876.59|1875.79|1875.15|1874.45|1171
1605722700000|2020-11-18 18:05:00|1876.3|1875.5|1875.35|1874.55|1876.3|1875.5|1875.06|1874.26|992
1605723000000|2020-11-18 18:10:00|1875.31|1874.51|1875.2|1874.4|1875.81|1875.01|1874.89|1874.09|980
1605723300000|2020-11-18 18:15:00|1875.19|1874.39|1875.81|1875.01|1876.02|1875.28|1874.71|1874.01|980
1605723600000|2020-11-18 18:20:00|1875.84|1875.04|1876.04|1875.24|1876.58|1875.91|1875.68|1874.98|969
1605723900000|2020-11-18 18:25:00|1876.06|1875.26|1875.17|1874.37|1876.59|1875.96|1874.78|1874.12|956
1605724200000|2020-11-18 18:30:00|1875.12|1874.32|1873.37|1872.57|1875.42|1874.78|1872.86|1872.12|930
1605724500000|2020-11-18 18:35:00|1873.34|1872.54|1873.75|1872.95|1873.97|1873.31|1872.66|1872.04|856
1605724800000|2020-11-18 18:40:00|1873.77|1872.97|1873.48|1872.98|1873.88|1873.2|1873.01|1872.39|857
1605725100000|2020-11-18 18:45:00|1873.44|1872.94|1874.39|1873.59|1874.43|1873.79|1873.1|1872.48|1014
1605725400000|2020-11-18 18:50:00|1874.26|1873.76|1873.47|1872.67|1874.45|1873.83|1873.32|1872.64|723
1605725700000|2020-11-18 18:55:00|1873.49|1872.69|1873.4|1872.9|1873.83|1873.27|1872.88|1872.31|779
1605726000000|2020-11-18 19:00:00|1873.48|1872.98|1873.14|1872.34|1873.81|1873.09|1872.33|1871.58|1022
1605726300000|2020-11-18 19:05:00|1873.11|1872.31|1872.74|1871.94|1873.19|1872.39|1872.33|1871.54|740
1605726600000|2020-11-18 19:10:00|1872.7|1871.9|1872.18|1871.38|1872.86|1872.12|1872.17|1871.37|692
1605726900000|2020-11-18 19:15:00|1872.13|1871.33|1872.25|1871.45|1872.3|1871.5|1871.7|1870.9|618
1605727200000|2020-11-18 19:20:00|1872.27|1871.47|1872.96|1872.16|1872.96|1872.3|1872.27|1871.47|740
1605727500000|2020-11-18 19:25:00|1872.95|1872.15|1873.72|1872.92|1873.86|1873.24|1872.57|1871.9|875
1605727800000|2020-11-18 19:30:00|1873.7|1872.9|1873.94|1873.14|1874.15|1873.52|1873.3|1872.65|820
1605728100000|2020-11-18 19:35:00|1873.92|1873.12|1873.85|1873.05|1874.03|1873.44|1872.99|1872.31|754
1605728400000|2020-11-18 19:40:00|1873.86|1873.06|1873.71|1873.21|1873.99|1873.3|1873.28|1872.62|737
1605728700000|2020-11-18 19:45:00|1873.72|1873.22|1873.82|1873.02|1874.38|1873.88|1873.69|1873.01|548
1605729000000|2020-11-18 19:50:00|1873.83|1873.03|1874.21|1873.41|1875.31|1874.51|1873.65|1872.98|692
1605729300000|2020-11-18 19:55:00|1874.2|1873.4|1874.68|1873.88|1874.73|1874.1|1873.87|1873.23|699
1605729600000|2020-11-18 20:00:00|1874.67|1873.87|1873.51|1873.01|1874.67|1873.97|1873.39|1872.78|802
1605729900000|2020-11-18 20:05:00|1873.49|1872.99|1873.53|1872.73|1874.12|1873.49|1873.44|1872.68|666
1605730200000|2020-11-18 20:10:00|1873.55|1872.75|1873.32|1872.52|1873.94|1873.2|1873.19|1872.49|663
1605730500000|2020-11-18 20:15:00|1873.3|1872.5|1873.28|1872.48|1873.62|1872.99|1873.02|1872.37|689
1605730800000|2020-11-18 20:20:00|1873.29|1872.49|1872.08|1871.28|1873.42|1872.81|1871.95|1871.25|635
1605731100000|2020-11-18 20:25:00|1872.1|1871.3|1872.32|1871.52|1872.58|1871.91|1871.85|1871.05|687
1605731400000|2020-11-18 20:30:00|1872.36|1871.56|1871.4|1870.6|1872.36|1871.56|1871.32|1870.52|755
1605731700000|2020-11-18 20:35:00|1871.39|1870.59|1870.79|1869.99|1871.41|1870.61|1870.14|1869.42|851
1605732000000|2020-11-18 20:40:00|1870.83|1870.03|1870.19|1869.39|1870.89|1870.13|1869.84|1869.1|925
1605732300000|2020-11-18 20:45:00|1870.18|1869.38|1870.12|1869.32|1870.32|1869.52|1869.7|1868.9|883
1605732600000|2020-11-18 20:50:00|1870.22|1869.42|1870.18|1869.38|1870.56|1869.76|1869.4|1868.6|991
1605732900000|2020-11-18 20:55:00|1870.24|1869.44|1870.86|1870.06|1871.15|1870.35|1870.21|1869.41|945
1605733200000|2020-11-18 21:00:00|1870.79|1869.99|1870.88|1870.38|1871.42|1870.82|1870.69|1869.99|592
1605733500000|2020-11-18 21:05:00|1871.03|1870.23|1870.39|1869.59|1871.13|1870.55|1870.01|1869.4|476
1605733800000|2020-11-18 21:10:00|1870.4|1869.6|1869.96|1869.46|1870.46|1869.84|1869.78|1869.2|388
1605734100000|2020-11-18 21:15:00|1869.99|1869.49|1870.73|1869.93|1870.95|1870.32|1869.99|1869.31|357
1605734400000|2020-11-18 21:20:00|1870.75|1869.95|1870.67|1870.17|1871.16|1870.51|1870.58|1869.88|278
1605734700000|2020-11-18 21:25:00|1870.84|1870.04|1870.82|1870.02|1871.53|1870.9|1870.52|1869.72|337
1605735000000|2020-11-18 21:30:00|1870.91|1870.11|1870.95|1870.15|1871.12|1870.32|1870.52|1869.81|314
1605735300000|2020-11-18 21:35:00|1870.84|1870.04|1870.98|1870.18|1871.13|1870.36|1870.78|1870|179
1605735600000|2020-11-18 21:40:00|1870.97|1870.17|1871.34|1870.54|1871.42|1870.75|1870.89|1870.09|260
1605735900000|2020-11-18 21:45:00|1871.35|1870.55|1872.31|1871.51|1872.41|1871.61|1871.18|1870.38|481
1605736200000|2020-11-18 21:50:00|1872.32|1871.52|1872.21|1871.71|1872.6|1871.94|1871.59|1870.83|352
1605736500000|2020-11-18 21:55:00|1872.19|1871.69|1873.03|1872.23|1875.81|1872.69|1872.18|1870.74|364
1605736800000|2020-11-18 22:00:00|1875.31|1869.3|1875.31|1869.3|1875.31|1869.3|1875.31|1869.3|1
1605738900000|2020-11-18 22:35:00|1877.49|1867.49|1877.49|1867.49|1877.49|1867.49|1877.49|1867.49|1
1605740100000|2020-11-18 22:55:00|1879.45|1869.45|1879.45|1869.45|1879.45|1869.45|1879.45|1869.45|1
1605740400000|2020-11-18 23:00:00|1877.49|1867.49|1874.34|1873.54|1877.49|1873.82|1872.89|1867.49|723
1605740700000|2020-11-18 23:05:00|1874.33|1873.53|1874.25|1873.45|1874.53|1873.73|1874.1|1873.3|350
1605741000000|2020-11-18 23:10:00|1874.26|1873.46|1873.74|1872.94|1874.36|1873.56|1873.61|1872.81|287
1605741300000|2020-11-18 23:15:00|1873.51|1872.71|1872.54|1871.74|1873.55|1872.75|1872.54|1871.74|398
1605741600000|2020-11-18 23:20:00|1872.53|1871.73|1872.37|1871.57|1872.93|1872.13|1872.15|1871.35|331
1605741900000|2020-11-18 23:25:00|1872.36|1871.56|1872.39|1871.59|1872.51|1871.71|1871.97|1871.17|286
1605742200000|2020-11-18 23:30:00|1872.36|1871.56|1872.7|1871.9|1873.26|1872.46|1872.16|1871.36|297
1605742500000|2020-11-18 23:35:00|1872.69|1871.89|1872.52|1871.72|1872.89|1872.21|1872.47|1871.67|227
1605742800000|2020-11-18 23:40:00|1872.53|1871.73|1871.91|1871.11|1872.54|1871.74|1871.8|1871|237
1605743100000|2020-11-18 23:45:00|1871.97|1871.17|1870.95|1870.15|1871.97|1871.17|1870.6|1869.8|597
1605743400000|2020-11-18 23:50:00|1870.93|1870.13|1873.04|1872.24|1873.04|1872.24|1870.91|1870.11|470
1605743700000|2020-11-18 23:55:00|1873.03|1872.23|1871.85|1871.05|1873.45|1872.65|1871.81|1871.01|497
1605744000000|2020-11-19 00:00:00|1871.84|1871.04|1871.68|1870.88|1873.38|1872.58|1871.47|1870.67|742
1605744300000|2020-11-19 00:05:00|1871.69|1870.89|1870.8|1870|1871.99|1871.19|1870.61|1869.81|742
1605744600000|2020-11-19 00:10:00|1870.78|1869.98|1871.67|1870.87|1871.82|1871.02|1869.71|1868.91|798
1605744900000|2020-11-19 00:15:00|1871.66|1870.86|1871.66|1870.86|1871.89|1871.16|1870.85|1870.05|557
1605745200000|2020-11-19 00:20:00|1871.73|1870.93|1871.92|1871.12|1872.07|1871.27|1871.11|1870.31|542
1605745500000|2020-11-19 00:25:00|1871.97|1871.17|1869.48|1868.68|1871.97|1871.17|1869.31|1868.51|701
1605745800000|2020-11-19 00:30:00|1869.46|1868.66|1869.02|1868.22|1870|1869.2|1868.96|1868.16|713
1605746100000|2020-11-19 00:35:00|1869.03|1868.23|1870.05|1869.25|1870.16|1869.36|1869.02|1868.22|442
1605746400000|2020-11-19 00:40:00|1870.04|1869.24|1870.3|1869.5|1870.66|1869.86|1869.61|1868.81|573
1605746700000|2020-11-19 00:45:00|1870.28|1869.48|1870.15|1869.35|1870.41|1869.61|1869.61|1868.81|544
1605747000000|2020-11-19 00:50:00|1870.12|1869.32|1870.94|1870.14|1870.97|1870.17|1870|1869.2|502
1605747300000|2020-11-19 00:55:00|1870.93|1870.13|1869.85|1869.05|1871.04|1870.24|1869.51|1868.71|576
1605747600000|2020-11-19 01:00:00|1869.83|1869.03|1870.5|1869.7|1871.41|1870.79|1869.34|1868.54|1184
1605747900000|2020-11-19 01:05:00|1870.49|1869.69|1871.25|1870.45|1871.45|1870.84|1869.86|1869.23|843
1605748200000|2020-11-19 01:10:00|1871.21|1870.41|1872.86|1872.06|1872.88|1872.1|1870.74|1870.01|848
1605748500000|2020-11-19 01:15:00|1872.87|1872.07|1872.88|1872.08|1873.15|1872.5|1872.31|1871.51|801
1605748800000|2020-11-19 01:20:00|1872.89|1872.09|1873.03|1872.23|1873.08|1872.28|1872.06|1871.26|676
1605749100000|2020-11-19 01:25:00|1873.02|1872.22|1871.1|1870.3|1873.05|1872.25|1870.93|1870.13|721
1605749400000|2020-11-19 01:30:00|1871.09|1870.29|1870.91|1870.11|1871.09|1870.29|1870.04|1869.24|877
1605749700000|2020-11-19 01:35:00|1870.9|1870.1|1870.74|1869.94|1871.08|1870.28|1870.01|1869.21|588
1605750000000|2020-11-19 01:40:00|1870.7|1869.9|1871.01|1870.21|1871.05|1870.25|1870.53|1869.73|592
1605750300000|2020-11-19 01:45:00|1871.02|1870.22|1870.75|1869.95|1871.06|1870.26|1870.45|1869.65|497
1605750600000|2020-11-19 01:50:00|1870.72|1869.92|1870.03|1869.23|1870.91|1870.11|1869.89|1869.09|595
1605750900000|2020-11-19 01:55:00|1870.05|1869.25|1870.71|1869.91|1871.6|1870.8|1869.97|1869.17|617
1605751200000|2020-11-19 02:00:00|1870.79|1869.99|1871.54|1870.74|1871.61|1870.81|1870.61|1869.81|488
1605751500000|2020-11-19 02:05:00|1871.52|1870.72|1871.45|1870.65|1871.93|1871.16|1871.23|1870.43|572
1605751800000|2020-11-19 02:10:00|1871.47|1870.67|1871.13|1870.33|1871.86|1871.06|1871.12|1870.32|540
1605752100000|2020-11-19 02:15:00|1871.17|1870.37|1871.96|1871.16|1872.05|1871.37|1871.07|1870.27|534
1605752400000|2020-11-19 02:20:00|1871.99|1871.19|1872.02|1871.22|1872.15|1871.35|1871.69|1870.89|456
1605752700000|2020-11-19 02:25:00|1872.03|1871.23|1871.53|1870.73|1872.11|1871.31|1871.53|1870.73|372
1605753000000|2020-11-19 02:30:00|1871.54|1870.74|1872|1871.2|1872.03|1871.23|1871.43|1870.63|448
1605753300000|2020-11-19 02:35:00|1872.01|1871.21|1871.87|1871.07|1872.07|1871.27|1871.72|1870.92|297
1605753600000|2020-11-19 02:40:00|1871.88|1871.08|1871.78|1870.98|1871.93|1871.13|1871.21|1870.41|375
1605753900000|2020-11-19 02:45:00|1871.79|1870.99|1871.82|1871.02|1872.07|1871.27|1871.6|1870.8|380
1605754200000|2020-11-19 02:50:00|1871.81|1871.01|1871.56|1870.76|1872.05|1871.25|1871.56|1870.76|319
1605754500000|2020-11-19 02:55:00|1871.54|1870.74|1871.42|1870.62|1871.77|1870.97|1871.21|1870.58|392
1605754800000|2020-11-19 03:00:00|1871.41|1870.61|1870.48|1869.68|1871.42|1870.62|1870.42|1869.62|521
1605755100000|2020-11-19 03:05:00|1870.5|1869.7|1870.6|1869.8|1870.75|1869.95|1870.07|1869.37|517
1605755400000|2020-11-19 03:10:00|1870.59|1869.79|1869.25|1868.45|1870.79|1870.08|1869.09|1868.44|582
1605755700000|2020-11-19 03:15:00|1869.26|1868.46|1868.76|1867.96|1869.37|1868.65|1868.7|1867.9|509
1605756000000|2020-11-19 03:20:00|1868.73|1867.93|1867.67|1866.87|1868.83|1868.25|1867.12|1866.32|675
1605756300000|2020-11-19 03:25:00|1867.66|1866.86|1867.26|1866.46|1868.26|1867.63|1866.92|1866.12|787
1605756600000|2020-11-19 03:30:00|1867.17|1866.37|1867.01|1866.21|1867.75|1866.95|1866.64|1865.84|600
1605756900000|2020-11-19 03:35:00|1866.96|1866.16|1866.92|1866.12|1867.5|1866.7|1866.61|1865.85|563
1605757200000|2020-11-19 03:40:00|1866.93|1866.13|1867.15|1866.35|1867.41|1866.61|1866.57|1865.91|449
1605757500000|2020-11-19 03:45:00|1867.08|1866.28|1868|1867.2|1868.14|1867.34|1866.47|1865.67|551
1605757800000|2020-11-19 03:50:00|1868.01|1867.21|1869.05|1868.25|1869.23|1868.43|1867.9|1867.1|575
1605758100000|2020-11-19 03:55:00|1869.06|1868.26|1868.46|1867.66|1869.06|1868.26|1868.39|1867.59|321
1605758400000|2020-11-19 04:00:00|1868.45|1867.65|1868.58|1867.78|1869.07|1868.27|1868.33|1867.53|326
1605758700000|2020-11-19 04:05:00|1868.57|1867.77|1868.65|1867.85|1868.87|1868.07|1868.25|1867.45|274
1605759000000|2020-11-19 04:10:00|1868.71|1867.91|1868.7|1867.9|1869.16|1868.36|1868.65|1867.85|243
1605759300000|2020-11-19 04:15:00|1868.69|1867.89|1868.33|1867.53|1868.7|1867.9|1868.11|1867.31|342
1605759600000|2020-11-19 04:20:00|1868.31|1867.51|1867.84|1867.04|1868.31|1867.51|1867.71|1866.91|332
1605759900000|2020-11-19 04:25:00|1867.83|1867.03|1868.12|1867.32|1868.39|1867.59|1867.81|1867.01|332
1605760200000|2020-11-19 04:30:00|1868.14|1867.34|1868.19|1867.39|1868.22|1867.42|1867.58|1866.78|326
1605760500000|2020-11-19 04:35:00|1868.21|1867.41|1867.65|1866.85|1868.32|1867.52|1867.56|1866.76|236
1605760800000|2020-11-19 04:40:00|1867.66|1866.86|1867.99|1867.19|1868.26|1867.46|1867.35|1866.57|383
1605761100000|2020-11-19 04:45:00|1868|1867.2|1868.59|1867.79|1868.71|1868.07|1867.98|1867.19|294
1605761400000|2020-11-19 04:50:00|1868.58|1867.78|1868.08|1867.28|1868.79|1867.99|1868.01|1867.21|241
1605761700000|2020-11-19 04:55:00|1868.07|1867.27|1867.37|1866.57|1868.08|1867.28|1867.3|1866.5|464
1605762000000|2020-11-19 05:00:00|1867.36|1866.56|1868.48|1867.68|1868.55|1867.75|1866.33|1865.61|617
1605762300000|2020-11-19 05:05:00|1868.51|1867.71|1868.59|1867.79|1868.65|1868.01|1868.11|1867.4|417
1605762600000|2020-11-19 05:10:00|1868.6|1867.8|1868.29|1867.49|1868.71|1867.91|1868.15|1867.43|315
1605762900000|2020-11-19 05:15:00|1868.28|1867.48|1868.55|1867.75|1868.76|1868.1|1868.09|1867.32|374
1605763200000|2020-11-19 05:20:00|1868.56|1867.76|1867.72|1866.92|1868.56|1867.76|1867.71|1866.91|281
1605763500000|2020-11-19 05:25:00|1867.7|1866.9|1867.34|1866.54|1867.94|1867.14|1867.33|1866.53|338
1605763800000|2020-11-19 05:30:00|1867.33|1866.53|1866.05|1865.25|1867.65|1866.85|1866.05|1865.25|795
1605764100000|2020-11-19 05:35:00|1866.12|1865.32|1865.28|1864.48|1866.89|1866.28|1864.91|1864.11|1020
1605764400000|2020-11-19 05:40:00|1865.18|1864.38|1863.89|1863.09|1865.39|1864.59|1863.7|1862.93|1070
1605764700000|2020-11-19 05:45:00|1863.85|1863.05|1861.21|1860.71|1863.85|1863.05|1858.73|1857.93|1364
1605765000000|2020-11-19 05:50:00|1861.25|1860.75|1862.96|1862.16|1863.06|1862.34|1860.09|1859.29|1226
1605765300000|2020-11-19 05:55:00|1863|1862.2|1862.94|1862.14|1863.86|1863.16|1862.07|1861.47|1037
1605765600000|2020-11-19 06:00:00|1862.93|1862.13|1863.13|1862.33|1863.83|1863.09|1862.01|1861.39|947
1605765900000|2020-11-19 06:05:00|1863.15|1862.35|1863.61|1862.81|1863.64|1862.99|1862.21|1861.59|863
1605766200000|2020-11-19 06:10:00|1863.64|1862.84|1863.76|1862.96|1864.04|1863.34|1863.01|1862.4|714
1605766500000|2020-11-19 06:15:00|1863.75|1862.95|1862.72|1861.92|1864.49|1863.69|1862.25|1861.45|702
1605766800000|2020-11-19 06:20:00|1862.75|1861.95|1863.01|1862.21|1863.19|1862.39|1861.39|1860.59|884
1605767100000|2020-11-19 06:25:00|1862.98|1862.18|1863.12|1862.32|1863.52|1862.72|1862.6|1861.8|687
1605767400000|2020-11-19 06:30:00|1863.11|1862.31|1861.88|1861.08|1863.11|1862.31|1860.67|1859.87|990
1605767700000|2020-11-19 06:35:00|1861.87|1861.07|1862.79|1861.99|1863.23|1862.43|1861.05|1860.25|862
1605768000000|2020-11-19 06:40:00|1862.78|1861.98|1862.33|1861.53|1863.12|1862.32|1861.91|1861.11|698
1605768300000|2020-11-19 06:45:00|1862.26|1861.46|1862.78|1861.98|1863.19|1862.39|1862.18|1861.38|703
1605768600000|2020-11-19 06:50:00|1862.85|1862.05|1862.7|1861.9|1863.37|1862.57|1862.55|1861.75|578
1605768900000|2020-11-19 06:55:00|1862.66|1861.86|1864.09|1863.29|1864.09|1863.29|1862.55|1861.75|800
1605769200000|2020-11-19 07:00:00|1864.04|1863.24|1863.18|1862.38|1864.14|1863.34|1862.58|1861.78|1081
1605769500000|2020-11-19 07:05:00|1863.19|1862.39|1863.48|1862.68|1863.54|1862.74|1862.4|1861.6|784
1605769800000|2020-11-19 07:10:00|1863.46|1862.66|1863.91|1863.11|1864.4|1863.6|1861.63|1860.83|955
1605770100000|2020-11-19 07:15:00|1863.9|1863.1|1864.19|1863.39|1864.46|1863.8|1863.89|1863.09|820
1605770400000|2020-11-19 07:20:00|1864.16|1863.36|1864.18|1863.38|1864.39|1863.64|1863.63|1862.89|760
1605770700000|2020-11-19 07:25:00|1864.14|1863.34|1864.09|1863.29|1864.48|1863.68|1863.56|1862.76|767
1605771000000|2020-11-19 07:30:00|1864.11|1863.31|1864.94|1864.14|1864.96|1864.16|1863.73|1862.93|646
1605771300000|2020-11-19 07:35:00|1864.95|1864.15|1864.81|1864.01|1865.46|1864.66|1864.42|1863.62|712
1605771600000|2020-11-19 07:40:00|1864.82|1864.02|1865.06|1864.26|1865.11|1864.31|1864.52|1863.72|560
1605771900000|2020-11-19 07:45:00|1865.07|1864.27|1864.26|1863.46|1865.15|1864.35|1864.22|1863.42|729
1605772200000|2020-11-19 07:50:00|1864.24|1863.44|1863.59|1863.09|1864.37|1863.57|1863.25|1862.63|848
1605772500000|2020-11-19 07:55:00|1863.53|1863.03|1864.15|1863.35|1864.27|1863.63|1863.01|1862.36|832
1605772800000|2020-11-19 08:00:00|1864.14|1863.34|1864.02|1863.22|1864.55|1863.9|1862.64|1862.1|1116
1605773100000|2020-11-19 08:05:00|1864|1863.2|1861.16|1860.36|1864.03|1863.34|1860.74|1860.17|1270
1605773400000|2020-11-19 08:10:00|1861.14|1860.34|1858.76|1857.96|1861.39|1860.59|1858.1|1857.3|1437
1605773700000|2020-11-19 08:15:00|1858.78|1857.98|1859.95|1859.15|1860.69|1859.94|1858.78|1857.98|1165
1605774000000|2020-11-19 08:20:00|1859.96|1859.16|1859.6|1858.8|1860.47|1859.67|1859.44|1858.64|1031
1605774300000|2020-11-19 08:25:00|1859.55|1858.75|1860.42|1859.62|1860.47|1859.67|1859.19|1858.39|977
1605774600000|2020-11-19 08:30:00|1860.46|1859.66|1859.04|1858.24|1860.58|1859.88|1858.9|1858.1|952
1605774900000|2020-11-19 08:35:00|1859.05|1858.25|1859.85|1859.05|1860.17|1859.46|1857.74|1856.94|970
1605775200000|2020-11-19 08:40:00|1859.88|1859.08|1860.01|1859.21|1860.64|1859.9|1859.55|1858.75|743
1605775500000|2020-11-19 08:45:00|1860.03|1859.23|1857.52|1856.72|1860.39|1859.59|1857.23|1856.43|1005
1605775800000|2020-11-19 08:50:00|1857.6|1856.8|1856.58|1855.78|1857.8|1857|1856.07|1855.51|1279
1605776100000|2020-11-19 08:55:00|1856.57|1855.77|1857.72|1856.92|1857.73|1856.93|1856.06|1855.41|1272
1605776400000|2020-11-19 09:00:00|1857.71|1856.91|1857.15|1856.35|1857.87|1857.07|1855.42|1854.82|1356
1605776700000|2020-11-19 09:05:00|1857.14|1856.34|1861.07|1860.27|1861.19|1860.39|1856.82|1856.02|1163
1605777000000|2020-11-19 09:10:00|1861.06|1860.26|1862.42|1861.62|1862.56|1861.76|1860.95|1860.15|1038
1605777300000|2020-11-19 09:15:00|1862.46|1861.66|1863.38|1862.58|1864.43|1863.63|1862.39|1861.59|1161
1605777600000|2020-11-19 09:20:00|1863.37|1862.57|1863.15|1862.35|1863.83|1863.03|1862.87|1862.07|956
1605777900000|2020-11-19 09:25:00|1863.13|1862.33|1864.07|1863.27|1864.16|1863.36|1863.09|1862.29|746
1605778200000|2020-11-19 09:30:00|1864.11|1863.31|1865.1|1864.3|1865.36|1864.71|1862.78|1861.98|1076
1605778500000|2020-11-19 09:35:00|1865.07|1864.27|1863.6|1863.1|1865.27|1864.64|1863.24|1862.53|1014
1605778800000|2020-11-19 09:40:00|1863.55|1863.05|1863.47|1862.97|1863.97|1863.34|1862.91|1862.21|907
1605779100000|2020-11-19 09:45:00|1863.48|1862.98|1863.01|1862.21|1866.2|1865.4|1863|1862.2|1059
1605779400000|2020-11-19 09:50:00|1862.95|1862.15|1862.48|1861.68|1863.46|1862.66|1861.97|1861.3|950
1605779700000|2020-11-19 09:55:00|1862.45|1861.65|1861.97|1861.17|1862.88|1862.08|1861.4|1860.69|983
1605780000000|2020-11-19 10:00:00|1861.89|1861.09|1862.96|1862.16|1863.07|1862.47|1861.62|1860.82|965
1605780300000|2020-11-19 10:05:00|1862.97|1862.17|1862.65|1861.85|1863.99|1863.19|1862.44|1861.67|945
1605780600000|2020-11-19 10:10:00|1862.68|1861.88|1861.67|1860.87|1862.69|1861.89|1861.41|1860.76|815
1605780900000|2020-11-19 10:15:00|1861.64|1860.84|1859.31|1858.51|1861.95|1861.18|1858.23|1857.61|1233
1605781200000|2020-11-19 10:20:00|1859.29|1858.49|1858.99|1858.19|1859.65|1858.95|1857.99|1857.19|1035
1605781500000|2020-11-19 10:25:00|1858.97|1858.17|1859.08|1858.28|1859.57|1858.77|1858.3|1857.5|805
1605781800000|2020-11-19 10:30:00|1859.07|1858.27|1859.41|1858.61|1859.44|1858.78|1858.29|1857.57|1018
1605782100000|2020-11-19 10:35:00|1859.44|1858.64|1859.35|1858.55|1859.63|1858.83|1859.06|1858.28|761
1605782400000|2020-11-19 10:40:00|1859.34|1858.54|1857.48|1856.68|1859.61|1858.81|1857.16|1856.36|794
1605782700000|2020-11-19 10:45:00|1857.5|1856.7|1858.03|1857.23|1858.03|1857.23|1856.79|1855.99|1051
1605783000000|2020-11-19 10:50:00|1858.06|1857.26|1858.96|1858.16|1859|1858.2|1858.01|1857.21|855
1605783300000|2020-11-19 10:55:00|1858.95|1858.15|1859.44|1858.64|1859.59|1858.79|1858.51|1857.71|837
1605783600000|2020-11-19 11:00:00|1859.46|1858.66|1859.32|1858.52|1860.41|1859.61|1858.8|1858|965
1605783900000|2020-11-19 11:05:00|1859.33|1858.53|1857.6|1856.8|1859.33|1858.66|1857.32|1856.52|1056
1605784200000|2020-11-19 11:10:00|1857.59|1856.79|1860.51|1859.71|1860.59|1859.79|1857.33|1856.53|1059
1605784500000|2020-11-19 11:15:00|1860.5|1859.7|1861.3|1860.5|1861.92|1861.12|1860.48|1859.68|928
1605784800000|2020-11-19 11:20:00|1861.29|1860.49|1861.77|1860.97|1862.04|1861.24|1861.06|1860.31|763
1605785100000|2020-11-19 11:25:00|1861.75|1860.95|1861.56|1860.76|1862.12|1861.32|1861.05|1860.43|834
1605785400000|2020-11-19 11:30:00|1861.55|1860.75|1862.12|1861.32|1862.34|1861.73|1861.55|1860.75|601
1605785700000|2020-11-19 11:35:00|1862.13|1861.33|1861.96|1861.16|1862.44|1861.64|1861.41|1860.61|638
1605786000000|2020-11-19 11:40:00|1861.95|1861.15|1862.18|1861.68|1862.81|1862.31|1861.78|1861.12|739
1605786300000|2020-11-19 11:45:00|1862.13|1861.63|1863.54|1862.74|1865.08|1864.28|1862.02|1861.38|1026
1605786600000|2020-11-19 11:50:00|1863.53|1862.73|1864.13|1863.33|1864.46|1863.73|1862.04|1861.54|918
1605786900000|2020-11-19 11:55:00|1864.12|1863.32|1862.98|1862.18|1864.37|1863.67|1862.83|1862.03|722
1605787200000|2020-11-19 12:00:00|1862.99|1862.19|1863.15|1862.35|1863.87|1863.2|1862.65|1861.94|943
1605787500000|2020-11-19 12:05:00|1863.16|1862.36|1865.12|1864.32|1865.25|1864.61|1862.77|1862.05|809
1605787800000|2020-11-19 12:10:00|1865.14|1864.34|1863.96|1863.16|1865.25|1864.52|1863.95|1863.15|885
1605788100000|2020-11-19 12:15:00|1863.99|1863.19|1863.46|1862.66|1864.65|1863.85|1863.43|1862.63|664
1605788400000|2020-11-19 12:20:00|1863.45|1862.65|1862.25|1861.45|1864.44|1863.64|1861.74|1861|1074
1605788700000|2020-11-19 12:25:00|1862.27|1861.47|1862.95|1862.15|1863.11|1862.31|1861.78|1861.08|835
1605789000000|2020-11-19 12:30:00|1862.98|1862.18|1862.32|1861.52|1863.15|1862.35|1860.77|1859.97|935
1605789300000|2020-11-19 12:35:00|1862.38|1861.58|1861.85|1861.05|1862.38|1861.58|1861.42|1860.62|749
1605789600000|2020-11-19 12:40:00|1861.88|1861.08|1862.32|1861.52|1862.95|1862.17|1861.64|1860.84|716
1605789900000|2020-11-19 12:45:00|1862.33|1861.53|1862.94|1862.14|1863.1|1862.3|1862.1|1861.3|739
1605790200000|2020-11-19 12:50:00|1862.96|1862.16|1865|1864.2|1865.13|1864.36|1862.9|1862.1|973
1605790500000|2020-11-19 12:55:00|1865.02|1864.22|1863.31|1862.51|1865.47|1864.67|1863.24|1862.44|970
1605790800000|2020-11-19 13:00:00|1863.32|1862.52|1861.69|1860.89|1863.74|1862.94|1861.13|1860.33|1356
1605791100000|2020-11-19 13:05:00|1861.74|1860.94|1862.38|1861.58|1862.39|1861.59|1861.67|1860.87|901
1605791400000|2020-11-19 13:10:00|1862.36|1861.56|1861.5|1860.7|1862.94|1862.14|1861.25|1860.45|1075
1605791700000|2020-11-19 13:15:00|1861.53|1860.73|1863.6|1862.8|1863.93|1863.13|1860.67|1859.87|1253
1605792000000|2020-11-19 13:20:00|1863.61|1862.81|1862.6|1861.8|1863.86|1863.06|1862.15|1861.35|1008
1605792300000|2020-11-19 13:25:00|1862.53|1861.73|1860.07|1859.27|1862.77|1861.97|1859.83|1859.03|1108
1605792600000|2020-11-19 13:30:00|1859.99|1859.19|1858.25|1857.45|1860.37|1859.57|1858.11|1857.31|1398
1605792900000|2020-11-19 13:35:00|1858.28|1857.48|1853.87|1853.07|1858.46|1857.66|1853.12|1852.32|1739
1605793200000|2020-11-19 13:40:00|1853.81|1853.01|1855.62|1854.82|1855.7|1854.9|1853.17|1852.37|1540
1605793500000|2020-11-19 13:45:00|1855.67|1854.87|1857.27|1856.47|1857.51|1856.71|1854.59|1853.79|1381
1605793800000|2020-11-19 13:50:00|1857.25|1856.45|1860.33|1859.53|1861.17|1860.37|1856.87|1856.07|1463
1605794100000|2020-11-19 13:55:00|1860.31|1859.51|1861.16|1860.36|1862.46|1861.66|1859.96|1859.16|1307
1605794400000|2020-11-19 14:00:00|1861.18|1860.38|1861.15|1860.35|1861.54|1860.91|1860|1859.2|1244
1605794700000|2020-11-19 14:05:00|1861.13|1860.33|1861.65|1860.85|1861.97|1861.17|1860.52|1859.72|1168
1605795000000|2020-11-19 14:10:00|1861.7|1860.9|1858.2|1857.4|1861.7|1860.9|1858.04|1857.37|1271
1605795300000|2020-11-19 14:15:00|1858.16|1857.36|1858.43|1857.63|1858.96|1858.16|1857.79|1856.99|1062
1605795600000|2020-11-19 14:20:00|1858.42|1857.62|1856.67|1855.87|1858.92|1858.12|1856.53|1855.73|1132
1605795900000|2020-11-19 14:25:00|1856.68|1855.88|1858.19|1857.39|1858.33|1857.53|1856.28|1855.48|1127
1605796200000|2020-11-19 14:30:00|1858.1|1857.3|1858.67|1857.87|1859.09|1858.29|1856.8|1856|1599
1605796500000|2020-11-19 14:35:00|1858.63|1857.83|1858.67|1857.87|1859.85|1859.05|1858.17|1857.37|1459
1605796800000|2020-11-19 14:40:00|1858.61|1857.81|1857.68|1856.88|1859.35|1858.66|1857.67|1856.87|1400
1605797100000|2020-11-19 14:45:00|1857.76|1856.96|1859.7|1859.2|1859.94|1859.35|1856.72|1856.06|1422
1605797400000|2020-11-19 14:50:00|1859.71|1859.21|1858.69|1857.89|1860.29|1859.68|1858.32|1857.67|1356
1605797700000|2020-11-19 14:55:00|1858.7|1857.9|1859.07|1858.27|1859.77|1859.18|1858.32|1857.52|1185
1605798000000|2020-11-19 15:00:00|1859.11|1858.31|1859.19|1858.39|1860.52|1859.72|1857.61|1856.81|1437
1605798300000|2020-11-19 15:05:00|1859.2|1858.4|1861.49|1860.69|1862.05|1861.25|1859.19|1858.39|1304
1605798600000|2020-11-19 15:10:00|1861.47|1860.67|1861.71|1860.91|1863.27|1862.47|1861.22|1860.42|1393
1605798900000|2020-11-19 15:15:00|1861.73|1860.93|1861.71|1860.91|1862.33|1861.53|1861.03|1860.23|1300
1605799200000|2020-11-19 15:20:00|1861.75|1860.95|1860.61|1859.81|1862.96|1862.16|1860.44|1859.64|1190
1605799500000|2020-11-19 15:25:00|1860.62|1859.82|1862.61|1861.81|1863.17|1862.37|1860.36|1859.56|1218
1605799800000|2020-11-19 15:30:00|1862.6|1861.8|1861.67|1860.87|1863.32|1862.52|1861.45|1860.65|1171
1605800100000|2020-11-19 15:35:00|1861.68|1860.88|1862.66|1861.86|1863.44|1862.64|1861.67|1860.87|1222
1605800400000|2020-11-19 15:40:00|1862.65|1861.85|1863.11|1862.31|1863.34|1862.54|1861.87|1861.2|1190
1605800700000|2020-11-19 15:45:00|1863.15|1862.35|1861.59|1860.79|1864.41|1863.61|1861.25|1860.45|1174
1605801000000|2020-11-19 15:50:00|1861.6|1860.8|1860.92|1860.12|1861.96|1861.16|1860.38|1859.73|1133
1605801300000|2020-11-19 15:55:00|1860.9|1860.1|1860.6|1859.8|1861.6|1860.8|1860.1|1859.3|1227
1605801600000|2020-11-19 16:00:00|1860.64|1859.84|1862.51|1861.71|1862.79|1862.08|1860.34|1859.63|1115
1605801900000|2020-11-19 16:05:00|1862.5|1861.7|1860.78|1859.98|1862.71|1861.91|1860.24|1859.44|1005
1605802200000|2020-11-19 16:10:00|1860.9|1860.1|1859.93|1859.13|1860.93|1860.13|1858.97|1858.34|1042
1605802500000|2020-11-19 16:15:00|1859.91|1859.11|1859.29|1858.79|1860.77|1860.01|1859.26|1858.63|941
1605802800000|2020-11-19 16:20:00|1859.23|1858.73|1861.09|1860.29|1861.1|1860.3|1859.15|1858.5|812
1605803100000|2020-11-19 16:25:00|1861.04|1860.24|1860.45|1859.65|1861.09|1860.29|1860.15|1859.35|823
1605803400000|2020-11-19 16:30:00|1860.46|1859.66|1860.72|1859.92|1861.16|1860.48|1860.28|1859.62|980
1605803700000|2020-11-19 16:35:00|1860.66|1859.86|1860.05|1859.25|1861.02|1860.38|1859.95|1859.21|735
1605804000000|2020-11-19 16:40:00|1860.04|1859.24|1859.9|1859.1|1860.42|1859.78|1859.75|1858.95|672
1605804300000|2020-11-19 16:45:00|1859.89|1859.09|1859.6|1858.8|1860.63|1860.02|1858.77|1858.12|723
1605804600000|2020-11-19 16:50:00|1859.57|1858.77|1859.51|1858.71|1859.72|1858.92|1858.8|1858.17|798
1605804900000|2020-11-19 16:55:00|1859.49|1858.69|1860.1|1859.3|1860.72|1859.99|1859.42|1858.69|883
1605805200000|2020-11-19 17:00:00|1860.11|1859.31|1860.31|1859.51|1860.38|1859.69|1859.76|1859.07|780
1605805500000|2020-11-19 17:05:00|1860.33|1859.53|1861.5|1860.7|1861.6|1860.8|1859.93|1859.18|724
1605805800000|2020-11-19 17:10:00|1861.51|1860.71|1861.7|1860.9|1861.71|1860.91|1860.76|1860.05|732
1605806100000|2020-11-19 17:15:00|1861.72|1860.92|1862.75|1861.95|1862.8|1862|1861.62|1860.82|678
1605806400000|2020-11-19 17:20:00|1862.74|1861.94|1863.8|1863|1863.83|1863.03|1862.74|1861.94|645
1605806700000|2020-11-19 17:25:00|1863.79|1862.99|1863.44|1862.64|1863.87|1863.07|1863.32|1862.52|578
1605807000000|2020-11-19 17:30:00|1863.45|1862.65|1863.17|1862.37|1863.87|1863.07|1862.92|1862.12|605
1605807300000|2020-11-19 17:35:00|1863.16|1862.36|1863.57|1862.77|1863.62|1862.82|1862.94|1862.14|530
1605807600000|2020-11-19 17:40:00|1863.56|1862.76|1863.1|1862.3|1863.68|1862.88|1862.92|1862.12|661
1605807900000|2020-11-19 17:45:00|1863.09|1862.29|1863.04|1862.24|1863.38|1862.65|1862.87|1862.07|602
1605808200000|2020-11-19 17:50:00|1863.02|1862.22|1862.68|1861.88|1863.73|1863.01|1862.53|1861.87|558
1605808500000|2020-11-19 17:55:00|1862.67|1861.87|1863.31|1862.51|1863.78|1862.98|1862.67|1861.87|675
1605808800000|2020-11-19 18:00:00|1863.3|1862.5|1865.44|1864.64|1865.73|1864.93|1863.3|1862.5|828
1605809100000|2020-11-19 18:05:00|1865.43|1864.63|1864.63|1863.83|1865.63|1864.83|1864.56|1863.76|732
1605809400000|2020-11-19 18:10:00|1864.65|1863.85|1864.28|1863.48|1865.27|1864.61|1864.17|1863.37|690
1605809700000|2020-11-19 18:15:00|1864.29|1863.49|1863.94|1863.14|1864.39|1863.66|1863.19|1862.39|628
1605810000000|2020-11-19 18:20:00|1863.99|1863.19|1863.47|1862.67|1864.36|1863.56|1863.44|1862.64|571
1605810300000|2020-11-19 18:25:00|1863.54|1862.74|1863.22|1862.42|1864.05|1863.25|1863.1|1862.3|781
1605810600000|2020-11-19 18:30:00|1863.26|1862.46|1863.66|1862.86|1863.86|1863.06|1863.08|1862.28|614
1605810900000|2020-11-19 18:35:00|1863.65|1862.85|1863.38|1862.58|1864.03|1863.23|1863.38|1862.58|537
1605811200000|2020-11-19 18:40:00|1863.4|1862.6|1863.85|1863.05|1864.05|1863.25|1863.1|1862.3|466
1605811500000|2020-11-19 18:45:00|1863.84|1863.04|1864.44|1863.64|1864.63|1863.83|1863.79|1862.99|622
1605811800000|2020-11-19 18:50:00|1864.39|1863.59|1864.91|1864.11|1865.07|1864.33|1864.39|1863.59|516
1605812100000|2020-11-19 18:55:00|1864.9|1864.1|1864.3|1863.5|1864.93|1864.13|1864.02|1863.22|475
1605812400000|2020-11-19 19:00:00|1864.28|1863.48|1864.64|1863.84|1864.7|1864.05|1864.14|1863.34|411
1605812700000|2020-11-19 19:05:00|1864.65|1863.85|1867.27|1866.47|1867.34|1866.54|1864.61|1863.81|745
1605813000000|2020-11-19 19:10:00|1867.25|1866.45|1866.72|1865.92|1868.11|1867.48|1866.6|1865.8|932
1605813300000|2020-11-19 19:15:00|1866.68|1865.88|1866.79|1865.99|1867.16|1866.39|1866.23|1865.59|571
1605813600000|2020-11-19 19:20:00|1866.78|1865.98|1866.27|1865.47|1867.03|1866.4|1866.06|1865.4|522
1605813900000|2020-11-19 19:25:00|1866.26|1865.46|1866.13|1865.63|1866.88|1866.08|1866.11|1865.44|361
1605814200000|2020-11-19 19:30:00|1866.11|1865.61|1866.69|1865.89|1866.74|1865.94|1866.1|1865.37|398
1605814500000|2020-11-19 19:35:00|1866.7|1865.9|1866.34|1865.54|1866.93|1866.13|1866.23|1865.43|494
1605814800000|2020-11-19 19:40:00|1866.33|1865.53|1866.26|1865.46|1866.57|1865.89|1865.89|1865.19|694
1605815100000|2020-11-19 19:45:00|1866.32|1865.52|1865.77|1864.97|1866.65|1865.85|1865.74|1864.94|506
1605815400000|2020-11-19 19:50:00|1865.78|1864.98|1865.47|1864.67|1865.88|1865.08|1865.42|1864.62|497
1605815700000|2020-11-19 19:55:00|1865.42|1864.62|1865.8|1865|1865.91|1865.25|1865.26|1864.46|684
1605816000000|2020-11-19 20:00:00|1865.81|1865.01|1864.99|1864.19|1865.9|1865.1|1864.98|1864.18|690
1605816300000|2020-11-19 20:05:00|1865.04|1864.24|1864.68|1863.88|1865.07|1864.31|1864.53|1863.76|602
1605816600000|2020-11-19 20:10:00|1864.67|1863.87|1865.54|1864.74|1865.69|1864.89|1864.62|1863.82|633
1605816900000|2020-11-19 20:15:00|1865.53|1864.73|1864.93|1864.13|1865.58|1864.78|1864.68|1863.88|557
1605817200000|2020-11-19 20:20:00|1864.92|1864.12|1864.68|1863.88|1864.96|1864.16|1864.65|1863.85|478
1605817500000|2020-11-19 20:25:00|1864.67|1863.87|1864.28|1863.48|1865.16|1864.36|1864.23|1863.48|509
1605817800000|2020-11-19 20:30:00|1864.27|1863.47|1864.94|1864.14|1864.99|1864.19|1863.77|1863.06|738
1605818100000|2020-11-19 20:35:00|1864.93|1864.13|1865.27|1864.47|1865.52|1864.72|1864.12|1863.32|865
1605818400000|2020-11-19 20:40:00|1865.25|1864.45|1865.91|1865.11|1866.17|1865.37|1865|1864.2|847
1605818700000|2020-11-19 20:45:00|1866.06|1865.26|1866.68|1865.88|1866.83|1866.03|1865.63|1864.83|632
1605819000000|2020-11-19 20:50:00|1866.67|1865.87|1867.21|1866.41|1867.6|1866.8|1866.67|1865.87|550
1605819300000|2020-11-19 20:55:00|1867.13|1866.33|1867.36|1866.56|1867.86|1867.06|1867.04|1866.24|709
1605819600000|2020-11-19 21:00:00|1867.16|1866.36|1867.33|1866.53|1867.62|1866.82|1867.02|1866.22|366
1605819900000|2020-11-19 21:05:00|1867.34|1866.54|1867.23|1866.43|1867.35|1866.55|1867.05|1866.25|146
1605820200000|2020-11-19 21:10:00|1867.19|1866.39|1867.53|1866.73|1867.74|1866.94|1866.98|1866.18|282
1605820500000|2020-11-19 21:15:00|1867.54|1866.74|1867.35|1866.55|1867.78|1866.98|1867.22|1866.42|157
1605820800000|2020-11-19 21:20:00|1867.36|1866.56|1867.4|1866.6|1867.47|1866.67|1867.01|1866.21|203
1605821100000|2020-11-19 21:25:00|1867.41|1866.61|1867.71|1866.91|1867.87|1867.07|1867.35|1866.55|241
1605821400000|2020-11-19 21:30:00|1867.7|1866.9|1867.71|1866.91|1867.87|1867.07|1867.41|1866.61|246
1605821700000|2020-11-19 21:35:00|1867.72|1866.92|1867.59|1866.79|1868.11|1867.31|1867.53|1866.73|272
1605822000000|2020-11-19 21:40:00|1867.6|1866.8|1867.58|1866.78|1867.73|1866.93|1867.36|1866.56|230
1605822300000|2020-11-19 21:45:00|1867.6|1866.8|1868.16|1867.36|1868.21|1867.41|1867.59|1866.79|369
1605822600000|2020-11-19 21:50:00|1868.15|1867.35|1867.53|1866.73|1868.24|1867.44|1867.32|1866.52|342
1605822900000|2020-11-19 21:55:00|1867.49|1866.69|1866.55|1865.75|1867.94|1866.95|1866.42|1864.66|438
1605823200000|2020-11-19 22:00:00|1869.65|1862.33|1869.65|1862.33|1869.65|1862.33|1869.65|1862.33|1
1605826800000|2020-11-19 23:00:00|1866.6|1865.8|1862.04|1861.24|1868.56|1866.15|1861.65|1860.85|907
1605827100000|2020-11-19 23:05:00|1862.02|1861.22|1863.15|1862.35|1863.35|1862.55|1861.86|1861.06|491
1605827400000|2020-11-19 23:10:00|1863.17|1862.37|1864.09|1863.29|1864.41|1863.61|1862.64|1861.84|474
1605827700000|2020-11-19 23:15:00|1864.08|1863.28|1863.62|1862.82|1864.57|1863.77|1863.45|1862.65|392
1605828000000|2020-11-19 23:20:00|1863.61|1862.81|1863.85|1863.05|1863.99|1863.19|1863.52|1862.72|268
1605828300000|2020-11-19 23:25:00|1863.93|1863.13|1863.92|1863.12|1864.79|1863.99|1863.84|1863.04|319
1605828600000|2020-11-19 23:30:00|1863.93|1863.13|1862.91|1862.11|1864.3|1863.5|1862.7|1861.9|548
1605828900000|2020-11-19 23:35:00|1862.92|1862.12|1862.07|1861.27|1862.98|1862.18|1861.4|1860.6|570
1605829200000|2020-11-19 23:40:00|1862.06|1861.26|1863.53|1862.73|1863.55|1862.75|1861.9|1861.1|361
1605829500000|2020-11-19 23:45:00|1863.52|1862.72|1863.13|1862.33|1863.53|1862.73|1862.77|1861.97|249
1605829800000|2020-11-19 23:50:00|1863.15|1862.35|1863.2|1862.4|1864.58|1863.78|1863.15|1862.35|309
1605830100000|2020-11-19 23:55:00|1863.21|1862.41|1863.61|1862.81|1863.73|1862.93|1863.17|1862.37|245
1605830400000|2020-11-20 00:00:00|1863.62|1862.82|1864.97|1864.17|1865.35|1864.55|1863.39|1862.59|520
1605830700000|2020-11-20 00:05:00|1865|1864.2|1863.91|1863.11|1865.44|1864.64|1863.23|1862.43|484
1605831000000|2020-11-20 00:10:00|1863.92|1863.12|1864.06|1863.26|1864.79|1863.99|1863.69|1862.89|373
1605831300000|2020-11-20 00:15:00|1864.09|1863.29|1862.8|1862|1864.32|1863.52|1861.7|1860.9|625
1605831600000|2020-11-20 00:20:00|1862.81|1862.01|1863.74|1862.94|1863.98|1863.18|1862.8|1862|380
1605831900000|2020-11-20 00:25:00|1863.73|1862.93|1864.49|1863.69|1864.54|1863.74|1863.59|1862.79|284
1605832200000|2020-11-20 00:30:00|1864.5|1863.7|1865.04|1864.24|1865.19|1864.39|1864.09|1863.29|476
1605832500000|2020-11-20 00:35:00|1865.05|1864.25|1864.02|1863.22|1865.06|1864.26|1863.85|1863.05|368
1605832800000|2020-11-20 00:40:00|1864.06|1863.26|1863.92|1863.12|1864.2|1863.4|1863.84|1863.04|290
1605833100000|2020-11-20 00:45:00|1863.93|1863.13|1862.62|1861.82|1864.14|1863.34|1862.53|1861.73|434
1605833400000|2020-11-20 00:50:00|1862.61|1861.81|1863.2|1862.4|1863.31|1862.51|1862.21|1861.41|465
1605833700000|2020-11-20 00:55:00|1863.19|1862.39|1863.54|1862.74|1863.83|1863.03|1862.24|1861.44|569
1605834000000|2020-11-20 01:00:00|1863.57|1862.77|1863.92|1863.12|1864.83|1864.03|1862.78|1861.98|776
1605834300000|2020-11-20 01:05:00|1863.93|1863.13|1863.9|1863.1|1864.98|1864.18|1863.65|1862.85|559
1605834600000|2020-11-20 01:10:00|1863.91|1863.11|1866.18|1865.38|1866.2|1865.4|1863.89|1863.09|725
1605834900000|2020-11-20 01:15:00|1866.17|1865.37|1867.78|1866.98|1868.12|1867.39|1866.04|1865.24|978
1605835200000|2020-11-20 01:20:00|1867.76|1866.96|1866.66|1865.86|1867.84|1867.04|1866.25|1865.45|823
1605835500000|2020-11-20 01:25:00|1866.65|1865.85|1865.45|1864.65|1866.9|1866.1|1865.28|1864.48|656
1605835800000|2020-11-20 01:30:00|1865.46|1864.66|1866.14|1865.34|1866.6|1865.8|1865.46|1864.66|644
1605836100000|2020-11-20 01:35:00|1866.15|1865.35|1864.95|1864.15|1866.43|1865.63|1864.95|1864.15|535
1605836400000|2020-11-20 01:40:00|1864.94|1864.14|1866.58|1865.78|1866.6|1865.8|1864.92|1864.12|456
1605836700000|2020-11-20 01:45:00|1866.6|1865.8|1867|1866.2|1867.53|1866.73|1866.16|1865.36|672
1605837000000|2020-11-20 01:50:00|1867.01|1866.21|1866.6|1865.8|1867.41|1866.61|1865.98|1865.18|565
1605837300000|2020-11-20 01:55:00|1866.59|1865.79|1865.46|1864.66|1866.6|1865.8|1865.25|1864.45|625
1605837600000|2020-11-20 02:00:00|1865.45|1864.65|1865.26|1864.46|1865.95|1865.15|1865.22|1864.42|453
1605837900000|2020-11-20 02:05:00|1865.25|1864.45|1865.37|1864.57|1865.89|1865.09|1865|1864.33|426
1605838200000|2020-11-20 02:10:00|1865.35|1864.55|1864.7|1863.9|1865.36|1864.56|1864.38|1863.58|537
1605838500000|2020-11-20 02:15:00|1864.72|1863.92|1865.21|1864.41|1865.47|1864.67|1864.71|1863.91|480
1605838800000|2020-11-20 02:20:00|1865.2|1864.4|1863.98|1863.18|1865.48|1864.68|1863.95|1863.18|367
1605839100000|2020-11-20 02:25:00|1863.99|1863.19|1864.24|1863.44|1864.49|1863.69|1863.91|1863.11|358
1605839400000|2020-11-20 02:30:00|1864.26|1863.46|1863.08|1862.28|1864.26|1863.46|1862.72|1861.92|586
1605839700000|2020-11-20 02:35:00|1863.07|1862.27|1863.71|1862.91|1863.72|1862.92|1862.64|1861.84|487
1605840000000|2020-11-20 02:40:00|1863.72|1862.92|1863.86|1863.06|1863.92|1863.12|1863.56|1862.76|385
1605840300000|2020-11-20 02:45:00|1863.87|1863.07|1864|1863.2|1864.16|1863.36|1863.6|1862.8|381
1605840600000|2020-11-20 02:50:00|1864.02|1863.22|1864.06|1863.26|1864.44|1863.64|1863.95|1863.15|340
1605840900000|2020-11-20 02:55:00|1864.08|1863.28|1864.53|1863.73|1864.7|1863.9|1863.77|1862.97|391
1605841200000|2020-11-20 03:00:00|1864.52|1863.72|1865.1|1864.3|1865.15|1864.35|1864.42|1863.62|500
1605841500000|2020-11-20 03:05:00|1865.11|1864.31|1865.29|1864.49|1865.43|1864.63|1864.77|1863.97|415
1605841800000|2020-11-20 03:10:00|1865.28|1864.48|1865.2|1864.4|1865.63|1864.83|1865.03|1864.23|607
1605842100000|2020-11-20 03:15:00|1865.21|1864.41|1863.55|1862.75|1865.22|1864.42|1863.41|1862.61|648
1605842400000|2020-11-20 03:20:00|1863.54|1862.74|1864.24|1863.44|1864.51|1863.71|1863.19|1862.39|585
1605842700000|2020-11-20 03:25:00|1864.23|1863.43|1864.25|1863.45|1864.49|1863.69|1863.81|1863.01|488
1605843000000|2020-11-20 03:30:00|1864.26|1863.46|1864.38|1863.58|1864.59|1863.79|1864.16|1863.36|300
1605843300000|2020-11-20 03:35:00|1864.37|1863.57|1864.06|1863.26|1864.46|1863.69|1863.62|1862.82|297
1605843600000|2020-11-20 03:40:00|1864.07|1863.27|1865.07|1864.27|1865.07|1864.27|1864.07|1863.27|304
1605843900000|2020-11-20 03:45:00|1865.06|1864.26|1864.71|1863.91|1865.43|1864.63|1864.64|1863.84|295
1605844200000|2020-11-20 03:50:00|1864.72|1863.92|1864.46|1863.66|1864.72|1863.92|1864.19|1863.39|304
1605844500000|2020-11-20 03:55:00|1864.45|1863.65|1865.42|1864.62|1865.55|1864.86|1864.45|1863.65|291
1605844800000|2020-11-20 04:00:00|1865.41|1864.61|1865.44|1864.64|1865.65|1864.85|1865.24|1864.59|271
1605845100000|2020-11-20 04:05:00|1865.28|1864.78|1865.46|1864.66|1865.54|1864.9|1865.2|1864.53|256
1605845400000|2020-11-20 04:10:00|1865.45|1864.65|1865.64|1864.84|1865.74|1864.94|1865.22|1864.57|216
1605845700000|2020-11-20 04:15:00|1865.63|1864.83|1865.57|1864.77|1865.66|1864.86|1865.37|1864.57|238
1605846000000|2020-11-20 04:20:00|1865.56|1864.76|1866.12|1865.32|1866.13|1865.38|1865.29|1864.58|302
1605846300000|2020-11-20 04:25:00|1866.13|1865.33|1866.94|1866.14|1866.95|1866.15|1866.11|1865.31|416
1605846600000|2020-11-20 04:30:00|1866.93|1866.13|1867.08|1866.28|1867.68|1866.88|1866.9|1866.1|444
1605846900000|2020-11-20 04:35:00|1867.07|1866.27|1868.24|1867.44|1868.33|1867.53|1867.07|1866.27|454
1605847200000|2020-11-20 04:40:00|1868.25|1867.45|1867.39|1866.59|1868.3|1867.5|1867.35|1866.55|445
1605847500000|2020-11-20 04:45:00|1867.41|1866.61|1867.89|1867.09|1868.17|1867.37|1867.34|1866.54|476
1605847800000|2020-11-20 04:50:00|1867.9|1867.1|1868.28|1867.48|1868.46|1867.81|1867.89|1867.09|415
1605848100000|2020-11-20 04:55:00|1868.32|1867.52|1868.1|1867.3|1868.46|1867.82|1868.05|1867.25|337
1605848400000|2020-11-20 05:00:00|1868.12|1867.32|1868.18|1867.38|1868.38|1867.58|1868.05|1867.25|494
1605848700000|2020-11-20 05:05:00|1868.17|1867.37|1867.48|1866.68|1868.19|1867.39|1867.48|1866.68|348
1605849000000|2020-11-20 05:10:00|1867.47|1866.67|1867.17|1866.37|1867.65|1866.85|1866.75|1866.09|413
1605849300000|2020-11-20 05:15:00|1867.16|1866.36|1867.62|1866.82|1867.98|1867.18|1866.91|1866.13|444
1605849600000|2020-11-20 05:20:00|1867.63|1866.83|1868.16|1867.36|1868.17|1867.42|1867.33|1866.53|441
1605849900000|2020-11-20 05:25:00|1868.17|1867.37|1869.03|1868.23|1869.53|1868.73|1868.1|1867.3|675
1605850200000|2020-11-20 05:30:00|1869.02|1868.22|1868.19|1867.39|1869.28|1868.48|1867.7|1866.9|695
1605850500000|2020-11-20 05:35:00|1868.2|1867.4|1869.24|1868.44|1869.62|1868.82|1867.94|1867.14|591
1605850800000|2020-11-20 05:40:00|1869.25|1868.45|1869.25|1868.45|1869.76|1868.96|1869.05|1868.25|672
1605851100000|2020-11-20 05:45:00|1869.24|1868.44|1868.73|1867.93|1869.68|1868.88|1868.61|1867.81|575
1605851400000|2020-11-20 05:50:00|1868.71|1867.91|1868.59|1867.79|1869.37|1868.57|1868.54|1867.74|493
1605851700000|2020-11-20 05:55:00|1868.62|1867.82|1869.41|1868.61|1869.68|1868.9|1868.49|1867.69|576
1605852000000|2020-11-20 06:00:00|1869.4|1868.6|1869.26|1868.46|1869.65|1868.85|1869.07|1868.28|560
1605852300000|2020-11-20 06:05:00|1869.24|1868.44|1867.93|1867.13|1870.27|1869.47|1867.76|1866.96|646
1605852600000|2020-11-20 06:10:00|1868.03|1867.23|1868.66|1867.86|1868.96|1868.18|1867.08|1866.28|986
1605852900000|2020-11-20 06:15:00|1868.62|1867.82|1868.03|1867.23|1869.22|1868.43|1867.37|1866.63|760
1605853200000|2020-11-20 06:20:00|1867.99|1867.19|1868.29|1867.49|1868.37|1867.57|1867.05|1866.38|767
1605853500000|2020-11-20 06:25:00|1868.3|1867.5|1867.43|1866.63|1868.99|1868.19|1866.82|1866.02|888
1605853800000|2020-11-20 06:30:00|1867.48|1866.68|1867.42|1866.62|1869.03|1868.23|1865.96|1865.46|874
1605854100000|2020-11-20 06:35:00|1867.45|1866.65|1867.5|1866.7|1867.77|1866.97|1866.58|1865.78|855
1605854400000|2020-11-20 06:40:00|1867.52|1866.72|1867.7|1866.9|1867.76|1866.96|1866.01|1865.35|689
1605854700000|2020-11-20 06:45:00|1867.68|1866.88|1867.32|1866.52|1868.14|1867.34|1867.3|1866.5|548
1605855000000|2020-11-20 06:50:00|1867.33|1866.53|1867.35|1866.55|1867.73|1866.93|1867.01|1866.21|475
1605855300000|2020-11-20 06:55:00|1867.34|1866.54|1867.6|1866.8|1868|1867.2|1867.34|1866.54|522
1605855600000|2020-11-20 07:00:00|1867.64|1866.84|1867.61|1866.81|1867.88|1867.08|1866.55|1865.75|760
1605855900000|2020-11-20 07:05:00|1867.62|1866.82|1867.21|1866.41|1867.62|1866.82|1865.87|1865.07|918
1605856200000|2020-11-20 07:10:00|1867.28|1866.48|1868.41|1867.61|1868.87|1868.07|1867.14|1866.34|855
1605856500000|2020-11-20 07:15:00|1868.33|1867.53|1868.1|1867.3|1868.88|1868.08|1867.93|1867.13|663
1605856800000|2020-11-20 07:20:00|1868.05|1867.25|1867.85|1867.05|1868.59|1867.79|1867.85|1867.05|573
1605857100000|2020-11-20 07:25:00|1867.86|1867.06|1866.48|1865.68|1867.89|1867.09|1866.3|1865.5|717
1605857400000|2020-11-20 07:30:00|1866.49|1865.69|1864.95|1864.15|1867.57|1866.77|1864.49|1863.82|1084
1605857700000|2020-11-20 07:35:00|1864.96|1864.16|1863.62|1862.82|1864.96|1864.16|1862.98|1862.18|1160
1605858000000|2020-11-20 07:40:00|1863.6|1862.8|1862.84|1862.04|1864.39|1863.59|1861.25|1860.61|1457
1605858300000|2020-11-20 07:45:00|1862.8|1862|1865.63|1864.83|1865.87|1865.12|1862.6|1861.8|1250
1605858600000|2020-11-20 07:50:00|1865.62|1864.82|1865.43|1864.63|1866.01|1865.34|1864.5|1863.88|892
1605858900000|2020-11-20 07:55:00|1865.44|1864.64|1866.56|1865.76|1867.25|1866.72|1865.17|1864.37|1097
1605859200000|2020-11-20 08:00:00|1866.62|1865.82|1867.43|1866.63|1868.93|1868.21|1866.22|1865.42|1220
1605859500000|2020-11-20 08:05:00|1867.42|1866.62|1867.84|1867.04|1868.02|1867.22|1866.52|1865.72|972
1605859800000|2020-11-20 08:10:00|1867.83|1867.03|1867.21|1866.41|1868.49|1867.69|1866.94|1866.14|799
1605860100000|2020-11-20 08:15:00|1867.22|1866.42|1867.62|1866.82|1868.14|1867.34|1866.39|1865.59|966
1605860400000|2020-11-20 08:20:00|1867.61|1866.81|1867.83|1867.03|1868.51|1867.71|1867.31|1866.51|729
1605860700000|2020-11-20 08:25:00|1867.82|1867.02|1868.13|1867.33|1868.9|1868.1|1867.64|1866.84|894
1605861000000|2020-11-20 08:30:00|1868.14|1867.34|1866.82|1866.02|1868.5|1867.85|1866.65|1865.97|891
1605861300000|2020-11-20 08:35:00|1866.81|1866.01|1869.46|1868.66|1869.76|1868.96|1866.78|1866.01|981
1605861600000|2020-11-20 08:40:00|1869.49|1868.69|1868.35|1867.55|1869.89|1869.09|1868.13|1867.33|939
1605861900000|2020-11-20 08:45:00|1868.36|1867.56|1867.26|1866.46|1868.36|1867.56|1867.25|1866.45|811
1605862200000|2020-11-20 08:50:00|1867.28|1866.48|1868.67|1867.87|1868.97|1868.17|1867.13|1866.33|955
1605862500000|2020-11-20 08:55:00|1868.71|1867.91|1867.82|1867.02|1869.35|1868.55|1867.46|1866.79|785
1605862800000|2020-11-20 09:00:00|1867.72|1867.22|1868.69|1867.89|1869.01|1868.21|1867.65|1866.91|745
1605863100000|2020-11-20 09:05:00|1868.68|1867.88|1866.65|1865.85|1868.72|1867.92|1866.58|1865.78|887
1605863400000|2020-11-20 09:10:00|1866.63|1865.83|1866.87|1866.07|1867.22|1866.42|1866.03|1865.23|816
1605863700000|2020-11-20 09:15:00|1866.91|1866.11|1868.32|1867.52|1869.16|1868.36|1866.88|1866.08|1014
1605864000000|2020-11-20 09:20:00|1868.34|1867.54|1867.78|1866.98|1868.99|1868.28|1867.66|1866.86|767
1605864300000|2020-11-20 09:25:00|1867.82|1867.02|1869|1868.2|1869.17|1868.37|1867|1866.2|939
1605864600000|2020-11-20 09:30:00|1869.02|1868.22|1867.86|1867.06|1869.19|1868.39|1867.54|1866.74|804
1605864900000|2020-11-20 09:35:00|1867.81|1867.01|1867.84|1867.04|1868.45|1867.65|1866.94|1866.14|936
1605865200000|2020-11-20 09:40:00|1867.82|1867.02|1867.65|1866.85|1868.17|1867.37|1867.38|1866.58|604
1605865500000|2020-11-20 09:45:00|1867.67|1866.87|1867.55|1866.75|1868.16|1867.36|1866.96|1866.16|767
1605865800000|2020-11-20 09:50:00|1867.56|1866.76|1867.63|1866.83|1868.27|1867.47|1867.39|1866.59|800
1605866100000|2020-11-20 09:55:00|1867.64|1866.84|1867.59|1866.79|1868.29|1867.49|1867.1|1866.36|637
1605866400000|2020-11-20 10:00:00|1867.58|1866.78|1868.09|1867.29|1868.44|1867.64|1867.43|1866.63|717
1605866700000|2020-11-20 10:05:00|1868.04|1867.24|1867.8|1867|1868.28|1867.48|1867.34|1866.54|604
1605867000000|2020-11-20 10:10:00|1867.82|1867.02|1868.05|1867.25|1868.53|1867.73|1867.64|1866.96|586
1605867300000|2020-11-20 10:15:00|1868.07|1867.27|1867.39|1866.59|1868.08|1867.28|1867.25|1866.45|669
1605867600000|2020-11-20 10:20:00|1867.38|1866.58|1868.35|1867.55|1869.11|1868.31|1866.86|1866.06|663
1605867900000|2020-11-20 10:25:00|1868.36|1867.56|1867.36|1866.56|1869.01|1868.21|1867.19|1866.39|836
1605868200000|2020-11-20 10:30:00|1867.33|1866.53|1867.45|1866.65|1868.12|1867.43|1866.88|1866.09|935
1605868500000|2020-11-20 10:35:00|1867.44|1866.64|1867.62|1866.82|1867.68|1866.88|1866.95|1866.15|719
1605868800000|2020-11-20 10:40:00|1867.61|1866.81|1867.79|1866.99|1868|1867.2|1867.38|1866.58|710
1605869100000|2020-11-20 10:45:00|1867.78|1866.98|1868.05|1867.25|1868.5|1867.7|1867.6|1866.8|449
1605869400000|2020-11-20 10:50:00|1868.06|1867.26|1867.41|1866.61|1868.35|1867.55|1867.21|1866.41|631
1605869700000|2020-11-20 10:55:00|1867.4|1866.6|1866.05|1865.25|1867.59|1866.79|1865.79|1864.99|919
1605870000000|2020-11-20 11:00:00|1866.04|1865.24|1864.94|1864.14|1866.05|1865.25|1863.82|1863.15|1124
1605870300000|2020-11-20 11:05:00|1864.96|1864.16|1865.33|1864.53|1865.64|1864.84|1864.95|1864.15|673
1605870600000|2020-11-20 11:10:00|1865.32|1864.52|1866.27|1865.47|1866.35|1865.55|1865.08|1864.28|695
1605870900000|2020-11-20 11:15:00|1866.3|1865.5|1865.19|1864.39|1866.39|1865.59|1864.98|1864.18|655
1605871200000|2020-11-20 11:20:00|1865.21|1864.41|1866.73|1865.93|1866.82|1866.2|1864.99|1864.19|841
1605871500000|2020-11-20 11:25:00|1866.76|1865.96|1866.74|1865.94|1867.23|1866.43|1866.3|1865.5|619
1605871800000|2020-11-20 11:30:00|1866.73|1865.93|1867.31|1866.51|1867.88|1867.08|1866.67|1865.87|656
1605872100000|2020-11-20 11:35:00|1867.3|1866.5|1867.52|1866.72|1867.85|1867.05|1866.75|1865.95|691
1605872400000|2020-11-20 11:40:00|1867.51|1866.71|1866.94|1866.14|1867.74|1867.13|1866.91|1866.11|574
1605872700000|2020-11-20 11:45:00|1866.93|1866.13|1866.98|1866.18|1867.62|1866.82|1866.85|1866.05|682
1605873000000|2020-11-20 11:50:00|1867.02|1866.22|1867.03|1866.23|1867.26|1866.46|1866.39|1865.59|602
1605873300000|2020-11-20 11:55:00|1867.05|1866.25|1866.49|1865.69|1867.2|1866.4|1866.39|1865.59|703
1605873600000|2020-11-20 12:00:00|1866.52|1865.72|1866.64|1865.84|1867.01|1866.21|1866.09|1865.29|815
1605873900000|2020-11-20 12:05:00|1866.63|1865.83|1867.08|1866.28|1867.58|1866.78|1866.35|1865.55|638
1605874200000|2020-11-20 12:10:00|1867.1|1866.3|1867.47|1866.67|1867.89|1867.09|1867.08|1866.28|665
1605874500000|2020-11-20 12:15:00|1867.45|1866.65|1866.5|1865.7|1867.46|1866.66|1866.32|1865.52|587
1605874800000|2020-11-20 12:20:00|1866.51|1865.71|1867.52|1866.72|1868.29|1867.67|1866.32|1865.52|805
1605875100000|2020-11-20 12:25:00|1867.51|1866.71|1866.16|1865.36|1867.51|1866.71|1866.01|1865.21|668
1605875400000|2020-11-20 12:30:00|1866.17|1865.37|1865.4|1864.6|1866.47|1865.67|1865.07|1864.27|841
1605875700000|2020-11-20 12:35:00|1865.37|1864.57|1865.77|1864.97|1865.95|1865.15|1864.5|1863.7|916
1605876000000|2020-11-20 12:40:00|1865.78|1864.98|1867.08|1866.28|1867.15|1866.35|1865.67|1864.87|818
1605876300000|2020-11-20 12:45:00|1867.07|1866.27|1866.55|1865.75|1867.3|1866.5|1866.1|1865.3|790
1605876600000|2020-11-20 12:50:00|1866.54|1865.74|1866.98|1866.18|1867.06|1866.26|1866.39|1865.59|616
1605876900000|2020-11-20 12:55:00|1867|1866.2|1867.69|1866.89|1867.71|1866.91|1866.91|1866.11|712
1605877200000|2020-11-20 13:00:00|1867.67|1866.87|1868.51|1867.71|1868.72|1867.94|1866.84|1866.04|977
1605877500000|2020-11-20 13:05:00|1868.49|1867.69|1867.61|1867.11|1868.92|1868.12|1867.61|1866.91|947
1605877800000|2020-11-20 13:10:00|1867.56|1867.06|1867.27|1866.47|1868.16|1867.52|1866.57|1865.9|1119
1605878100000|2020-11-20 13:15:00|1867.28|1866.48|1867.46|1866.66|1868.18|1867.44|1866.79|1865.99|951
1605878400000|2020-11-20 13:20:00|1867.43|1866.63|1868.76|1867.96|1869.2|1868.49|1867.39|1866.59|1194
1605878700000|2020-11-20 13:25:00|1868.74|1867.94|1867.44|1866.64|1868.97|1868.22|1866.67|1865.87|1111
1605879000000|2020-11-20 13:30:00|1867.46|1866.66|1867.39|1866.59|1868.44|1867.64|1866.84|1866.14|1044
1605879300000|2020-11-20 13:35:00|1867.36|1866.56|1868.34|1867.54|1868.53|1867.73|1867.36|1866.56|889
1605879600000|2020-11-20 13:40:00|1868.33|1867.53|1867.88|1867.08|1868.68|1867.88|1867.25|1866.45|1024
1605879900000|2020-11-20 13:45:00|1867.89|1867.09|1867.77|1866.97|1867.95|1867.15|1866.1|1865.3|1056
1605880200000|2020-11-20 13:50:00|1867.76|1866.96|1868.06|1867.26|1868.5|1867.7|1867.62|1866.89|859
1605880500000|2020-11-20 13:55:00|1868.07|1867.27|1867.88|1867.08|1868.25|1867.45|1867.14|1866.34|855
1605880800000|2020-11-20 14:00:00|1867.89|1867.09|1873.88|1873.08|1874.77|1874.27|1867.86|1867.06|1355
1605881100000|2020-11-20 14:05:00|1873.92|1873.12|1874.33|1873.53|1875.45|1874.65|1873.65|1872.85|1458
1605881400000|2020-11-20 14:10:00|1874.32|1873.52|1878|1877.2|1878.67|1877.87|1874.16|1873.51|1607
1605881700000|2020-11-20 14:15:00|1878.01|1877.21|1877.42|1876.62|1878.77|1878.01|1876.52|1875.87|1360
1605882000000|2020-11-20 14:20:00|1877.37|1876.57|1878.46|1877.66|1879.77|1879.16|1877.33|1876.53|1431
1605882300000|2020-11-20 14:25:00|1878.45|1877.65|1877.91|1877.11|1878.77|1878.19|1877.34|1876.54|1246
1605882600000|2020-11-20 14:30:00|1877.97|1877.17|1877.85|1877.05|1878.47|1877.97|1877.15|1876.45|1562
1605882900000|2020-11-20 14:35:00|1877.84|1877.04|1878.38|1877.58|1878.76|1878.14|1877.22|1876.42|1393
1605883200000|2020-11-20 14:40:00|1878.36|1877.56|1878.42|1877.92|1878.99|1878.32|1877.98|1877.31|1179
1605883500000|2020-11-20 14:45:00|1878.44|1877.94|1877.12|1876.62|1879.3|1878.5|1876.6|1875.88|1342
1605883800000|2020-11-20 14:50:00|1877.16|1876.66|1877.44|1876.64|1877.75|1877.12|1876.75|1876.11|1053
1605884100000|2020-11-20 14:55:00|1877.45|1876.65|1876.03|1875.23|1877.54|1876.89|1874.96|1874.32|1304
1605884400000|2020-11-20 15:00:00|1876.02|1875.22|1877.36|1876.86|1877.78|1877.13|1875.68|1875.09|1380
1605884700000|2020-11-20 15:05:00|1877.35|1876.85|1878.8|1878.3|1880.2|1879.57|1877.24|1876.6|1458
1605885000000|2020-11-20 15:10:00|1878.78|1878.28|1878.37|1877.87|1879.38|1878.76|1878.03|1877.43|1159
1605885300000|2020-11-20 15:15:00|1878.36|1877.86|1878.6|1878.1|1878.81|1878.28|1877.71|1877.08|1082
1605885600000|2020-11-20 15:20:00|1878.59|1878.09|1879.24|1878.74|1879.33|1878.75|1878.08|1877.44|1196
1605885900000|2020-11-20 15:25:00|1879.22|1878.72|1879.27|1878.77|1880.21|1879.59|1878.88|1878.25|1176
1605886200000|2020-11-20 15:30:00|1879.29|1878.79|1877.46|1876.96|1879.62|1878.96|1877.45|1876.87|1081
1605886500000|2020-11-20 15:35:00|1877.45|1876.95|1876.3|1875.5|1877.91|1877.2|1876.04|1875.43|1090
1605886800000|2020-11-20 15:40:00|1876.32|1875.52|1875.85|1875.35|1876.65|1876.03|1875.21|1874.71|981
1605887100000|2020-11-20 15:45:00|1875.82|1875.32|1875.17|1874.67|1876.62|1875.99|1874.87|1874.3|1049
1605887400000|2020-11-20 15:50:00|1875.19|1874.69|1875.25|1874.75|1875.51|1874.89|1874.84|1874.22|1002
1605887700000|2020-11-20 15:55:00|1875.26|1874.76|1874.9|1874.1|1875.32|1874.76|1874.17|1873.58|1067
1605888000000|2020-11-20 16:00:00|1874.91|1874.11|1874.31|1873.81|1874.93|1874.2|1873.32|1872.52|1151
1605888300000|2020-11-20 16:05:00|1874.3|1873.8|1875.19|1874.39|1875.66|1875.07|1874.16|1873.57|979
1605888600000|2020-11-20 16:10:00|1875.18|1874.38|1874.31|1873.51|1875.52|1874.82|1873.91|1873.27|815
1605888900000|2020-11-20 16:15:00|1874.1|1873.6|1874.98|1874.48|1875.49|1874.85|1874.1|1873.47|739
1605889200000|2020-11-20 16:20:00|1874.97|1874.47|1874.7|1873.9|1875.38|1874.75|1874.32|1873.69|753
1605889500000|2020-11-20 16:25:00|1874.69|1873.89|1874.52|1873.72|1874.8|1874.18|1874.12|1873.48|695
1605889800000|2020-11-20 16:30:00|1874.53|1873.73|1873.69|1873.19|1874.71|1874.09|1873.27|1872.66|807
1605890100000|2020-11-20 16:35:00|1873.84|1873.04|1873.54|1873.04|1874.35|1873.73|1873.37|1872.71|803
1605890400000|2020-11-20 16:40:00|1873.55|1873.05|1872.78|1871.98|1873.65|1873.05|1871.72|1871.08|911
1605890700000|2020-11-20 16:45:00|1872.71|1871.91|1872.63|1871.83|1872.92|1872.31|1872.02|1871.36|861
1605891000000|2020-11-20 16:50:00|1872.62|1871.82|1872.61|1872.11|1872.93|1872.28|1872|1871.34|846
1605891300000|2020-11-20 16:55:00|1872.6|1872.1|1872.99|1872.49|1873.42|1872.8|1872.45|1871.87|736
1605891600000|2020-11-20 17:00:00|1873|1872.5|1873.12|1872.32|1873.88|1873.22|1872.88|1872.26|742
1605891900000|2020-11-20 17:05:00|1873.16|1872.36|1872.69|1871.89|1873.37|1872.66|1872.37|1871.63|598
1605892200000|2020-11-20 17:10:00|1872.68|1871.88|1872.54|1871.74|1872.82|1872.14|1871.66|1871.07|775
1605892500000|2020-11-20 17:15:00|1872.53|1871.73|1872.71|1871.91|1872.91|1872.18|1871.9|1871.25|806
1605892800000|2020-11-20 17:20:00|1872.7|1871.9|1872.55|1872.05|1872.86|1872.24|1872|1871.45|610
1605893100000|2020-11-20 17:25:00|1872.54|1872.04|1872.52|1872.02|1872.92|1872.27|1872.41|1871.78|554
1605893400000|2020-11-20 17:30:00|1872.67|1871.87|1871.99|1871.49|1872.67|1872.03|1871.75|1871.15|690
1605893700000|2020-11-20 17:35:00|1872.14|1871.34|1873.12|1872.62|1873.27|1872.62|1871.99|1871.34|590
1605894000000|2020-11-20 17:40:00|1873.13|1872.63|1873.17|1872.37|1873.49|1872.86|1872.8|1872.14|517
1605894300000|2020-11-20 17:45:00|1873.18|1872.38|1872.91|1872.41|1873.19|1872.55|1872.24|1871.58|656
1605894600000|2020-11-20 17:50:00|1872.9|1872.4|1872.59|1872.09|1873.22|1872.6|1872.5|1871.85|567
1605894900000|2020-11-20 17:55:00|1872.6|1872.1|1872.62|1872.12|1873.04|1872.41|1872.42|1871.77|501
1605895200000|2020-11-20 18:00:00|1872.59|1872.09|1872.54|1872.04|1873.16|1872.51|1872.22|1871.58|530
1605895500000|2020-11-20 18:05:00|1872.68|1871.88|1872.55|1871.75|1872.81|1872.14|1872|1871.35|533
1605895800000|2020-11-20 18:10:00|1872.54|1871.74|1872.82|1872.32|1872.88|1872.38|1872.4|1871.74|455
1605896100000|2020-11-20 18:15:00|1872.81|1872.31|1873.15|1872.65|1873.25|1872.65|1872.35|1871.75|439
1605896400000|2020-11-20 18:20:00|1873.14|1872.64|1873.43|1872.93|1873.55|1873|1872.98|1872.37|524
1605896700000|2020-11-20 18:25:00|1873.42|1872.92|1874.52|1874.02|1874.74|1874.13|1872.92|1872.25|881
1605897000000|2020-11-20 18:30:00|1874.53|1874.03|1874.88|1874.38|1874.94|1874.44|1874.39|1873.82|620
1605897300000|2020-11-20 18:35:00|1874.89|1874.39|1874.54|1874.04|1874.89|1874.39|1874.19|1873.59|398
1605897600000|2020-11-20 18:40:00|1874.55|1874.05|1874.24|1873.74|1874.68|1874.1|1874.17|1873.59|336
1605897900000|2020-11-20 18:45:00|1874.23|1873.73|1874.22|1873.72|1874.41|1873.86|1874.14|1873.54|353
1605898200000|2020-11-20 18:50:00|1874.26|1873.76|1874.48|1873.98|1874.62|1873.98|1874.02|1873.42|509
1605898500000|2020-11-20 18:55:00|1874.46|1873.96|1874.03|1873.53|1874.61|1873.98|1873.32|1872.7|533
1605898800000|2020-11-20 19:00:00|1874.05|1873.55|1873.76|1873.26|1874.25|1873.75|1873.58|1873.02|475
1605899100000|2020-11-20 19:05:00|1873.75|1873.25|1873.96|1873.46|1874.14|1873.54|1873.41|1872.73|408
1605899400000|2020-11-20 19:10:00|1873.97|1873.47|1873.96|1873.46|1874.35|1873.74|1873.9|1873.3|499
1605899700000|2020-11-20 19:15:00|1873.95|1873.45|1874.27|1873.77|1874.39|1873.79|1873.91|1873.32|332
1605900000000|2020-11-20 19:20:00|1874.26|1873.76|1874.56|1874.06|1874.79|1874.2|1874.19|1873.6|190
1605900300000|2020-11-20 19:25:00|1874.57|1874.07|1874.86|1874.36|1875.01|1874.37|1874.54|1873.94|353
1605900600000|2020-11-20 19:30:00|1874.87|1874.37|1874.88|1874.08|1875.11|1874.48|1874.63|1873.98|296
1605900900000|2020-11-20 19:35:00|1874.73|1874.23|1874.74|1874.24|1875.24|1874.63|1874.54|1873.9|461
1605901200000|2020-11-20 19:40:00|1874.82|1874.32|1873.89|1873.39|1875.11|1874.47|1873.81|1873.14|469
1605901500000|2020-11-20 19:45:00|1873.87|1873.37|1873.96|1873.46|1874.22|1873.59|1873.68|1873.12|296
1605901800000|2020-11-20 19:50:00|1873.95|1873.45|1873.66|1872.86|1874.17|1873.67|1873.21|1872.56|338
1605902100000|2020-11-20 19:55:00|1873.65|1872.85|1874|1873.5|1874.32|1873.74|1873.5|1872.83|481
1605902400000|2020-11-20 20:00:00|1874.03|1873.53|1873.68|1873.18|1874.37|1873.85|1873.6|1872.97|589
1605902700000|2020-11-20 20:05:00|1873.71|1873.21|1873.51|1872.71|1873.97|1873.41|1873.33|1872.7|553
1605903000000|2020-11-20 20:10:00|1873.36|1872.86|1873.46|1872.96|1873.77|1873.2|1873.25|1872.68|547
1605903300000|2020-11-20 20:15:00|1873.6|1872.8|1872.85|1872.35|1873.6|1872.94|1872.59|1871.94|542
1605903600000|2020-11-20 20:20:00|1872.86|1872.36|1872.71|1871.91|1873.1|1872.56|1872.54|1871.86|402
1605903900000|2020-11-20 20:25:00|1872.72|1871.92|1872.55|1872.05|1873.19|1872.58|1872.53|1871.87|477
1605904200000|2020-11-20 20:30:00|1872.56|1872.06|1872.77|1871.97|1873.14|1872.53|1872.51|1871.85|573
1605904500000|2020-11-20 20:35:00|1872.76|1871.96|1873.19|1872.39|1873.24|1872.69|1872.39|1871.76|454
1605904800000|2020-11-20 20:40:00|1873.04|1872.54|1873.31|1872.81|1873.46|1872.86|1872.86|1872.22|448
1605905100000|2020-11-20 20:45:00|1873.33|1872.83|1873.94|1873.44|1874.05|1873.46|1873.2|1872.6|477
1605905400000|2020-11-20 20:50:00|1873.93|1873.43|1873.95|1873.15|1874.03|1873.43|1873.56|1872.89|587
1605905700000|2020-11-20 20:55:00|1873.93|1873.13|1873.29|1872.79|1874.03|1873.45|1873.08|1872.46|765
1605906000000|2020-11-20 21:00:00|1873.34|1872.54|1872.8|1872|1873.55|1872.93|1872.78|1871.99|314
1605906300000|2020-11-20 21:05:00|1872.69|1872.19|1872.6|1871.8|1873.14|1872.49|1872.37|1871.7|302
1605906600000|2020-11-20 21:10:00|1872.62|1871.82|1872.08|1871.58|1872.71|1872.05|1871.99|1871.21|321
1605906900000|2020-11-20 21:15:00|1872.09|1871.59|1871.69|1871.19|1872.4|1871.76|1871.69|1871.13|161
1605907200000|2020-11-20 21:20:00|1871.7|1871.2|1870.95|1870.15|1872|1871.34|1870.36|1869.56|429
1605907500000|2020-11-20 21:25:00|1870.91|1870.11|1871.07|1870.27|1871.21|1870.56|1870.84|1870.05|182
1605907800000|2020-11-20 21:30:00|1871.06|1870.26|1871.01|1870.21|1871.55|1870.9|1870.7|1869.9|295
1605908100000|2020-11-20 21:35:00|1871.03|1870.23|1871.61|1870.81|1871.85|1871.05|1871|1870.2|298
1605908400000|2020-11-20 21:40:00|1871.62|1870.82|1871.64|1870.84|1871.86|1871.06|1871.14|1870.34|186
1605908700000|2020-11-20 21:45:00|1871.63|1870.83|1871.35|1870.55|1871.84|1871.04|1871.3|1870.5|282
1605909000000|2020-11-20 21:50:00|1871.33|1870.53|1871.57|1870.77|1872.1|1871.3|1871.25|1870.45|305
1605909300000|2020-11-20 21:55:00|1871.56|1870.76|1872.19|1871.39|1872.33|1871.53|1870.7|1869.9|342
1606086000000|2020-11-22 23:00:00|1871.78|1870.98|1871.55|1870.75|1871.78|1870.98|1869.25|1868.45|639
1606086300000|2020-11-22 23:05:00|1871.53|1870.73|1871.87|1871.07|1871.97|1871.17|1871.24|1870.44|344
1606086600000|2020-11-22 23:10:00|1871.86|1871.06|1871.02|1870.22|1871.97|1871.17|1870.98|1870.18|389
1606086900000|2020-11-22 23:15:00|1870.99|1870.19|1871.53|1870.73|1871.68|1870.88|1870.66|1869.86|296
1606087200000|2020-11-22 23:20:00|1871.52|1870.72|1871.43|1870.63|1871.75|1870.95|1871.3|1870.5|165
1606087500000|2020-11-22 23:25:00|1871.45|1870.65|1871.83|1871.03|1871.89|1871.09|1871.29|1870.49|136
1606087800000|2020-11-22 23:30:00|1871.82|1871.02|1871.66|1870.86|1872.06|1871.26|1871.4|1870.6|204
1606088100000|2020-11-22 23:35:00|1871.72|1870.92|1871.78|1870.98|1872.14|1871.34|1871.69|1870.89|188
1606088400000|2020-11-22 23:40:00|1871.79|1870.99|1871.17|1870.37|1871.8|1871|1871.05|1870.25|192
1606088700000|2020-11-22 23:45:00|1871.22|1870.42|1871.97|1871.17|1872.44|1871.64|1871.12|1870.32|254
1606089000000|2020-11-22 23:50:00|1871.96|1871.16|1871.91|1871.11|1871.97|1871.17|1871.36|1870.56|248
1606089300000|2020-11-22 23:55:00|1871.92|1871.12|1872.61|1871.81|1872.67|1871.89|1871.89|1871.09|262
1606089600000|2020-11-23 00:00:00|1872.62|1871.82|1872.13|1871.33|1872.62|1871.82|1871.88|1871.19|334
1606089900000|2020-11-23 00:05:00|1872.11|1871.31|1872.54|1871.74|1872.63|1871.98|1871.88|1871.23|335
1606090200000|2020-11-23 00:10:00|1872.53|1871.73|1873.14|1872.34|1873.69|1873.04|1872.36|1871.61|661
1606090500000|2020-11-23 00:15:00|1873.15|1872.35|1872.02|1871.52|1873.16|1872.55|1871.93|1871.32|498
1606090800000|2020-11-23 00:20:00|1872.03|1871.53|1873|1872.2|1873.26|1872.65|1871.83|1871.27|479
1606091100000|2020-11-23 00:25:00|1872.99|1872.19|1872.93|1872.43|1873.42|1872.83|1872.74|1872.1|459
1606091400000|2020-11-23 00:30:00|1872.96|1872.46|1872.64|1872.14|1873.43|1872.8|1872.52|1871.98|343
1606091700000|2020-11-23 00:35:00|1872.62|1872.12|1872.43|1871.63|1872.73|1872.15|1872.05|1871.43|320
1606092000000|2020-11-23 00:40:00|1872.4|1871.6|1873.2|1872.7|1873.6|1872.96|1872.24|1871.59|436
1606092300000|2020-11-23 00:45:00|1873.16|1872.66|1872.96|1872.46|1873.54|1872.92|1872.86|1872.21|351
1606092600000|2020-11-23 00:50:00|1873|1872.5|1873.83|1873.33|1873.98|1873.35|1872.95|1872.3|308
1606092900000|2020-11-23 00:55:00|1873.79|1873.29|1873.63|1873.13|1873.99|1873.37|1873.42|1872.75|361
1606093200000|2020-11-23 01:00:00|1873.61|1873.11|1874.54|1874.04|1875.08|1874.51|1872.99|1872.49|1004
1606093500000|2020-11-23 01:05:00|1874.52|1874.02|1874.22|1873.72|1874.81|1874.31|1873.95|1873.33|653
1606093800000|2020-11-23 01:10:00|1874.23|1873.73|1875.39|1874.89|1875.61|1875.03|1874.22|1873.65|751
1606094100000|2020-11-23 01:15:00|1875.36|1874.86|1875.25|1874.75|1875.51|1874.87|1874.69|1874.05|614
1606094400000|2020-11-23 01:20:00|1875.24|1874.74|1875.44|1874.64|1876.47|1875.85|1875.22|1874.58|761
1606094700000|2020-11-23 01:25:00|1875.32|1874.82|1875.44|1874.94|1875.65|1875.08|1874.46|1873.79|600
1606095000000|2020-11-23 01:30:00|1875.45|1874.95|1874.34|1873.54|1875.53|1874.95|1873.92|1873.26|555
1606095300000|2020-11-23 01:35:00|1874.35|1873.55|1874.36|1873.86|1874.93|1874.17|1873.97|1873.17|555
1606095600000|2020-11-23 01:40:00|1874.34|1873.84|1873.47|1872.67|1874.61|1873.9|1872.99|1872.34|548
1606095900000|2020-11-23 01:45:00|1873.45|1872.65|1873.18|1872.68|1873.64|1872.99|1872.19|1871.39|704
1606096200000|2020-11-23 01:50:00|1873.13|1872.63|1873.74|1872.94|1874.06|1873.31|1873.13|1872.5|397
1606096500000|2020-11-23 01:55:00|1873.73|1872.93|1873.63|1872.83|1873.76|1873.02|1872.69|1871.89|500
1606096800000|2020-11-23 02:00:00|1873.6|1872.8|1873.78|1872.98|1873.88|1873.08|1873.37|1872.57|388
1606097100000|2020-11-23 02:05:00|1873.8|1873|1873.44|1872.64|1873.84|1873.1|1872.99|1872.19|395
1606097400000|2020-11-23 02:10:00|1873.45|1872.65|1873.31|1872.51|1873.77|1873.12|1873.2|1872.4|321
1606097700000|2020-11-23 02:15:00|1873.34|1872.54|1873|1872.2|1873.58|1872.92|1872.82|1872.09|259
1606098000000|2020-11-23 02:20:00|1872.99|1872.19|1872.87|1872.07|1873.29|1872.59|1872.63|1871.95|317
1606098300000|2020-11-23 02:25:00|1872.86|1872.06|1872.03|1871.53|1872.94|1872.14|1871.98|1871.31|391
1606098600000|2020-11-23 02:30:00|1872.01|1871.51|1871.44|1870.94|1872.33|1871.68|1870.82|1870.23|606
1606098900000|2020-11-23 02:35:00|1871.47|1870.97|1873.28|1872.48|1873.3|1872.7|1870.88|1870.32|678
1606099200000|2020-11-23 02:40:00|1873.31|1872.51|1870.95|1870.45|1873.45|1872.8|1870.86|1870.21|649
1606099500000|2020-11-23 02:45:00|1871.04|1870.54|1872.53|1872.03|1872.62|1872.04|1870.75|1870.13|966
1606099800000|2020-11-23 02:50:00|1872.51|1872.01|1873.22|1872.72|1873.41|1872.79|1872.13|1871.63|501
1606100100000|2020-11-23 02:55:00|1873.37|1872.57|1873.32|1872.82|1873.66|1873.03|1872.62|1872.03|556
1606100400000|2020-11-23 03:00:00|1873.34|1872.84|1873.21|1872.71|1873.56|1872.98|1872.77|1872.27|457
1606100700000|2020-11-23 03:05:00|1873.19|1872.69|1873.73|1873.23|1873.91|1873.41|1873.13|1872.63|440
1606101000000|2020-11-23 03:10:00|1873.69|1873.19|1873.92|1873.42|1874.09|1873.46|1873.45|1872.93|448
1606101300000|2020-11-23 03:15:00|1873.91|1873.41|1873.54|1873.04|1874.24|1873.59|1873.36|1872.76|375
1606101600000|2020-11-23 03:20:00|1873.57|1873.07|1873.42|1872.62|1873.9|1873.23|1873.11|1872.4|370
1606101900000|2020-11-23 03:25:00|1873.41|1872.61|1873.54|1872.74|1874.13|1873.43|1873.25|1872.61|345
1606102200000|2020-11-23 03:30:00|1873.39|1872.89|1873.28|1872.78|1873.98|1873.35|1873.12|1872.5|299
1606102500000|2020-11-23 03:35:00|1873.29|1872.79|1873.82|1873.32|1873.98|1873.36|1873.18|1872.54|223
1606102800000|2020-11-23 03:40:00|1873.77|1873.27|1873.63|1873.13|1874.08|1873.37|1873.53|1873|162
1606103100000|2020-11-23 03:45:00|1873.65|1873.15|1874.2|1873.4|1874.29|1873.63|1873.63|1872.99|240
1606103400000|2020-11-23 03:50:00|1874.03|1873.53|1873.98|1873.48|1874.28|1873.64|1873.68|1873.05|295
1606103700000|2020-11-23 03:55:00|1874.21|1873.41|1873.55|1873.05|1874.21|1873.6|1873.4|1872.77|258
1606104000000|2020-11-23 04:00:00|1873.51|1873.01|1873|1872.5|1873.99|1873.34|1872.92|1872.27|360
1606104300000|2020-11-23 04:05:00|1873.01|1872.51|1873.05|1872.55|1873.34|1872.71|1872.77|1872.14|295
1606104600000|2020-11-23 04:10:00|1873.04|1872.54|1872.97|1872.47|1873.23|1872.59|1872.76|1872.22|200
1606104900000|2020-11-23 04:15:00|1872.98|1872.48|1873.29|1872.79|1873.43|1872.82|1872.78|1872.21|290
1606105200000|2020-11-23 04:20:00|1873.3|1872.8|1873.16|1872.66|1873.48|1872.82|1872.91|1872.27|241
1606105500000|2020-11-23 04:25:00|1873.17|1872.67|1873.08|1872.58|1873.39|1872.76|1872.99|1872.37|237
1606105800000|2020-11-23 04:30:00|1873.07|1872.57|1873.59|1873.09|1873.74|1873.14|1873|1872.38|289
1606106100000|2020-11-23 04:35:00|1873.67|1872.87|1873.57|1873.07|1873.99|1873.36|1873.47|1872.87|217
1606106400000|2020-11-23 04:40:00|1873.56|1873.06|1873.56|1873.06|1873.98|1873.41|1873.52|1872.89|190
1606106700000|2020-11-23 04:45:00|1873.58|1873.08|1873.61|1872.81|1873.74|1873.09|1873.21|1872.6|201
1606107000000|2020-11-23 04:50:00|1873.48|1872.98|1873.34|1872.84|1873.69|1873.07|1873.2|1872.57|267
1606107300000|2020-11-23 04:55:00|1873.35|1872.85|1874.21|1873.41|1874.21|1873.56|1873.12|1872.47|273
1606107600000|2020-11-23 05:00:00|1874.22|1873.42|1874.22|1873.72|1874.45|1873.82|1873.94|1873.33|353
1606107900000|2020-11-23 05:05:00|1874.21|1873.71|1874.21|1873.71|1874.46|1873.82|1873.91|1873.26|313
1606108200000|2020-11-23 05:10:00|1874.37|1873.57|1874.11|1873.61|1874.45|1873.81|1873.96|1873.35|234
1606108500000|2020-11-23 05:15:00|1874.17|1873.67|1874.25|1873.75|1874.63|1874.01|1873.98|1873.36|283
1606108800000|2020-11-23 05:20:00|1874.26|1873.76|1874.77|1874.27|1874.94|1874.28|1874.03|1873.41|274
1606109100000|2020-11-23 05:25:00|1874.78|1874.28|1875.01|1874.51|1875.19|1874.56|1874.55|1873.96|379
1606109400000|2020-11-23 05:30:00|1874.99|1874.49|1873.85|1873.05|1875.24|1874.62|1873.82|1873.02|677
1606109700000|2020-11-23 05:35:00|1873.84|1873.04|1873.46|1872.96|1874.21|1873.55|1873.46|1872.85|514
1606110000000|2020-11-23 05:40:00|1873.47|1872.97|1873.84|1873.04|1873.93|1873.24|1873.41|1872.78|354
1606110300000|2020-11-23 05:45:00|1873.79|1872.99|1874.09|1873.29|1874.42|1873.77|1873.5|1872.85|366
1606110600000|2020-11-23 05:50:00|1874.08|1873.28|1874.59|1873.79|1874.8|1874.16|1873.94|1873.26|277
1606110900000|2020-11-23 05:55:00|1874.6|1873.8|1874.07|1873.57|1874.7|1873.98|1873.96|1873.38|394
1606111200000|2020-11-23 06:00:00|1874.05|1873.55|1875.07|1874.27|1875.08|1874.44|1873.63|1872.98|457
1606111500000|2020-11-23 06:05:00|1875.08|1874.28|1875.05|1874.25|1875.23|1874.59|1874.61|1874.01|477
1606111800000|2020-11-23 06:10:00|1875.03|1874.23|1875.04|1874.24|1875.21|1874.46|1874.63|1874|395
1606112100000|2020-11-23 06:15:00|1875.03|1874.23|1875.44|1874.64|1875.46|1874.81|1874.75|1874.11|365
1606112400000|2020-11-23 06:20:00|1875.27|1874.77|1876.05|1875.25|1876.09|1875.29|1875.27|1874.62|385
1606112700000|2020-11-23 06:25:00|1875.99|1875.19|1875.63|1874.83|1876.3|1875.57|1875.58|1874.82|426
1606113000000|2020-11-23 06:30:00|1875.64|1874.84|1875.27|1874.77|1876.56|1875.83|1875.27|1874.77|551
1606113300000|2020-11-23 06:35:00|1875.24|1874.74|1875.89|1875.09|1876.01|1875.36|1875.2|1874.59|455
1606113600000|2020-11-23 06:40:00|1875.9|1875.1|1875.46|1874.66|1876.1|1875.38|1875.19|1874.56|418
1606113900000|2020-11-23 06:45:00|1875.45|1874.65|1875|1874.5|1875.81|1875.04|1874.94|1874.33|535
1606114200000|2020-11-23 06:50:00|1875.01|1874.51|1874.11|1873.31|1875.34|1874.73|1874.07|1873.27|656
1606114500000|2020-11-23 06:55:00|1874.14|1873.34|1874.44|1873.64|1874.76|1874.09|1874.03|1873.23|764
1606114800000|2020-11-23 07:00:00|1874.46|1873.66|1873.12|1872.32|1874.46|1873.66|1872.55|1871.85|954
1606115100000|2020-11-23 07:05:00|1872.91|1872.41|1873.7|1873.2|1873.84|1873.2|1872.24|1871.64|778
1606115400000|2020-11-23 07:10:00|1873.78|1873.28|1873.8|1873.3|1874.48|1873.72|1873.16|1872.54|708
1606115700000|2020-11-23 07:15:00|1873.76|1873.26|1874.04|1873.54|1874.32|1873.64|1873.18|1872.59|850
1606116000000|2020-11-23 07:20:00|1874.01|1873.51|1874.92|1874.42|1875.2|1874.57|1873.96|1873.31|786
1606116300000|2020-11-23 07:25:00|1874.93|1874.43|1874.81|1874.31|1875.43|1874.93|1874.45|1873.95|912
1606116600000|2020-11-23 07:30:00|1874.92|1874.12|1874.09|1873.59|1875.85|1875.27|1873.76|1873.07|872
1606116900000|2020-11-23 07:35:00|1874.28|1873.78|1875.18|1874.38|1875.2|1874.53|1873.75|1873.07|723
1606117200000|2020-11-23 07:40:00|1875.2|1874.4|1875.22|1874.42|1875.46|1874.81|1874.67|1873.98|771
1606117500000|2020-11-23 07:45:00|1875.08|1874.58|1875.74|1874.94|1875.88|1875.24|1874.65|1873.98|612
1606117800000|2020-11-23 07:50:00|1875.73|1874.93|1875.34|1874.84|1876.08|1875.43|1875.3|1874.61|852
1606118100000|2020-11-23 07:55:00|1875.37|1874.87|1875.15|1874.35|1875.8|1875.19|1875|1874.35|784
1606118400000|2020-11-23 08:00:00|1875.25|1874.45|1874.04|1873.54|1875.66|1875.11|1873.16|1872.47|1055
1606118700000|2020-11-23 08:05:00|1874.21|1873.41|1874.81|1874.31|1875.17|1874.51|1874.04|1873.38|786
1606119000000|2020-11-23 08:10:00|1874.79|1874.29|1874.48|1873.68|1875.47|1874.84|1874.19|1873.53|684
1606119300000|2020-11-23 08:15:00|1874.44|1873.64|1874.83|1874.03|1875.4|1874.77|1874.29|1873.49|832
1606119600000|2020-11-23 08:20:00|1874.88|1874.08|1872.93|1872.43|1875.04|1874.39|1872.74|1872.11|894
1606119900000|2020-11-23 08:25:00|1872.94|1872.44|1873.46|1872.66|1873.57|1872.92|1872.25|1871.58|1082
1606120200000|2020-11-23 08:30:00|1873.45|1872.65|1872.56|1872.06|1873.63|1873.03|1872.49|1871.78|1039
1606120500000|2020-11-23 08:35:00|1872.54|1872.04|1871.95|1871.45|1872.69|1872.04|1870.6|1869.88|1179
1606120800000|2020-11-23 08:40:00|1871.98|1871.48|1871.73|1871.23|1872.21|1871.62|1870.93|1870.24|969
1606121100000|2020-11-23 08:45:00|1871.72|1871.22|1871.92|1871.12|1872.75|1872.13|1871.52|1870.9|819
1606121400000|2020-11-23 08:50:00|1871.94|1871.14|1871.9|1871.4|1872.49|1871.85|1871.64|1871.05|693
1606121700000|2020-11-23 08:55:00|1871.89|1871.39|1869.61|1868.81|1872.04|1871.42|1869.15|1868.35|998
1606122000000|2020-11-23 09:00:00|1869.59|1868.79|1870.85|1870.35|1871.29|1870.7|1868.48|1867.71|1344
1606122300000|2020-11-23 09:05:00|1870.84|1870.34|1870.27|1869.47|1871.12|1870.54|1869.96|1869.41|837
1606122600000|2020-11-23 09:10:00|1870.13|1869.63|1870.34|1869.84|1870.68|1870.11|1869.62|1869.02|936
1606122900000|2020-11-23 09:15:00|1870.33|1869.83|1871.06|1870.56|1871.27|1870.68|1869.97|1869.37|887
1606123200000|2020-11-23 09:20:00|1871.21|1870.41|1870.94|1870.14|1871.32|1870.66|1870.56|1869.94|801
1606123500000|2020-11-23 09:25:00|1870.95|1870.15|1869.95|1869.45|1871|1870.36|1869.84|1869.22|658
1606123800000|2020-11-23 09:30:00|1869.97|1869.47|1869.94|1869.14|1870.84|1870.17|1869.57|1868.96|858
1606124100000|2020-11-23 09:35:00|1869.93|1869.13|1869.59|1868.79|1869.97|1869.36|1868.96|1868.34|744
1606124400000|2020-11-23 09:40:00|1869.57|1868.77|1868.77|1868.27|1869.62|1868.96|1868.65|1868.02|848
1606124700000|2020-11-23 09:45:00|1868.76|1868.26|1869.54|1868.74|1869.68|1868.99|1867.06|1866.47|1037
1606125000000|2020-11-23 09:50:00|1869.55|1868.75|1869.29|1868.79|1869.57|1868.88|1868.6|1868.02|670
1606125300000|2020-11-23 09:55:00|1869.45|1868.65|1869.47|1868.67|1870.03|1869.41|1869.05|1868.41|768
1606125600000|2020-11-23 10:00:00|1869.48|1868.68|1870.1|1869.3|1870.32|1869.68|1868.54|1867.93|864
1606125900000|2020-11-23 10:05:00|1870.11|1869.31|1869.63|1869.13|1870.28|1869.61|1869.25|1868.6|678
1606126200000|2020-11-23 10:10:00|1869.78|1868.98|1868.41|1867.61|1869.83|1869.23|1867.97|1867.33|623
1606126500000|2020-11-23 10:15:00|1868.39|1867.59|1868.32|1867.52|1868.64|1868.1|1867.5|1866.83|790
1606126800000|2020-11-23 10:20:00|1868.3|1867.5|1868.9|1868.4|1869.28|1868.64|1867.72|1867.01|705
1606127100000|2020-11-23 10:25:00|1868.91|1868.41|1868.04|1867.24|1869.4|1868.82|1867.32|1866.52|771
1606127400000|2020-11-23 10:30:00|1868.03|1867.23|1865.53|1864.73|1868.03|1867.23|1864.95|1864.29|1286
1606127700000|2020-11-23 10:35:00|1865.52|1864.72|1867.03|1866.23|1867.13|1866.48|1864.68|1864.09|979
1606128000000|2020-11-23 10:40:00|1867.05|1866.25|1866.89|1866.39|1867.26|1866.6|1866.49|1865.83|780
1606128300000|2020-11-23 10:45:00|1866.87|1866.37|1866.85|1866.05|1867.61|1866.97|1866.62|1865.96|705
1606128600000|2020-11-23 10:50:00|1866.86|1866.06|1866.19|1865.69|1866.86|1866.13|1865.97|1865.37|596
1606128900000|2020-11-23 10:55:00|1866.34|1865.54|1866.16|1865.36|1866.56|1865.89|1865.65|1864.97|875
1606129200000|2020-11-23 11:00:00|1866.12|1865.32|1865.3|1864.5|1866.21|1865.68|1864.63|1864.04|864
1606129500000|2020-11-23 11:05:00|1865.29|1864.49|1867.25|1866.45|1867.32|1866.66|1865.23|1864.43|868
1606129800000|2020-11-23 11:10:00|1867.26|1866.46|1866.87|1866.37|1867.89|1867.22|1866.57|1865.94|861
1606130100000|2020-11-23 11:15:00|1866.91|1866.41|1866.69|1865.89|1867.47|1866.84|1866.31|1865.71|928
1606130400000|2020-11-23 11:20:00|1866.7|1865.9|1866.96|1866.46|1867.15|1866.49|1866.2|1865.54|829
1606130700000|2020-11-23 11:25:00|1866.97|1866.47|1864.79|1863.99|1867.1|1866.48|1863.93|1863.13|1175
1606131000000|2020-11-23 11:30:00|1864.8|1864|1864.46|1863.96|1865.36|1864.62|1864.09|1863.29|919
1606131300000|2020-11-23 11:35:00|1864.42|1863.92|1865.04|1864.54|1865.31|1864.65|1863.9|1863.19|882
1606131600000|2020-11-23 11:40:00|1865.05|1864.55|1865.92|1865.12|1866.53|1865.77|1864.96|1864.3|909
1606131900000|2020-11-23 11:45:00|1865.83|1865.33|1866.37|1865.57|1866.43|1865.72|1865.05|1864.42|720
1606132200000|2020-11-23 11:50:00|1866.36|1865.56|1865.75|1864.95|1866.45|1865.67|1865.36|1864.7|694
1606132500000|2020-11-23 11:55:00|1865.57|1865.07|1866.78|1865.98|1867.04|1866.3|1865.53|1864.9|859
1606132800000|2020-11-23 12:00:00|1866.77|1865.97|1868.21|1867.41|1869.32|1868.52|1866.26|1865.46|1324
1606133100000|2020-11-23 12:05:00|1868.19|1867.39|1867.89|1867.39|1868.87|1868.07|1867.75|1867.13|915
1606133400000|2020-11-23 12:10:00|1868.04|1867.24|1867.82|1867.02|1868.69|1868.04|1867.53|1866.9|752
1606133700000|2020-11-23 12:15:00|1867.85|1867.05|1868.63|1868.13|1868.86|1868.2|1867.32|1866.68|811
1606134000000|2020-11-23 12:20:00|1868.53|1868.03|1869.12|1868.32|1869.3|1868.59|1868.29|1867.63|769
1606134300000|2020-11-23 12:25:00|1869.13|1868.33|1868.58|1867.78|1869.29|1868.65|1868.41|1867.78|671
1606134600000|2020-11-23 12:30:00|1868.59|1867.79|1868.58|1867.78|1869.25|1868.64|1868.06|1867.47|763
1606134900000|2020-11-23 12:35:00|1868.59|1867.79|1866.69|1866.19|1868.59|1867.87|1866.63|1865.99|686
1606135200000|2020-11-23 12:40:00|1866.7|1866.2|1866.48|1865.98|1867.11|1866.61|1865.92|1865.32|954
1606135500000|2020-11-23 12:45:00|1866.49|1865.99|1867.45|1866.95|1867.77|1867.23|1866.21|1865.71|739
1606135800000|2020-11-23 12:50:00|1867.44|1866.94|1868.19|1867.69|1868.64|1868.04|1867.4|1866.9|847
1606136100000|2020-11-23 12:55:00|1868.21|1867.71|1868.81|1868.31|1869.3|1868.73|1868.12|1867.48|919
1606136400000|2020-11-23 13:00:00|1868.83|1868.33|1867.91|1867.41|1869.41|1868.91|1867.65|1867.05|1163
1606136700000|2020-11-23 13:05:00|1867.92|1867.42|1867.53|1866.73|1868.47|1867.83|1867.26|1866.46|806
1606137000000|2020-11-23 13:10:00|1867.62|1866.82|1865.99|1865.49|1867.67|1866.87|1865.99|1865.33|1095
1606137300000|2020-11-23 13:15:00|1865.98|1865.48|1866.59|1865.79|1866.81|1866.12|1865.41|1864.61|1016
1606137600000|2020-11-23 13:20:00|1866.39|1865.89|1864.65|1863.85|1866.86|1866.08|1864.07|1863.28|1173
1606137900000|2020-11-23 13:25:00|1864.64|1863.84|1864.06|1863.26|1864.79|1864.13|1862.96|1862.17|1176
1606138200000|2020-11-23 13:30:00|1863.97|1863.47|1865.9|1865.4|1866.05|1865.43|1863.53|1862.93|1169
1606138500000|2020-11-23 13:35:00|1865.88|1865.38|1866.84|1866.34|1867.8|1867.19|1865.67|1865.07|973
1606138800000|2020-11-23 13:40:00|1867.07|1866.57|1866.78|1865.98|1867.84|1867.04|1865.5|1864.78|1219
1606139100000|2020-11-23 13:45:00|1866.77|1865.97|1868.11|1867.61|1868.4|1867.81|1866.38|1865.58|1090
1606139400000|2020-11-23 13:50:00|1868.12|1867.62|1865.91|1865.41|1868.5|1867.89|1865.78|1865.28|1135
1606139700000|2020-11-23 13:55:00|1866.08|1865.28|1867.31|1866.81|1868.07|1867.41|1865.46|1864.82|1080
1606140000000|2020-11-23 14:00:00|1867.39|1866.89|1867.98|1867.18|1868.56|1867.92|1867.21|1866.58|1005
1606140300000|2020-11-23 14:05:00|1867.99|1867.19|1866.45|1865.95|1868.33|1867.69|1866.15|1865.57|876
1606140600000|2020-11-23 14:10:00|1866.46|1865.96|1867.93|1867.13|1868.1|1867.47|1866.26|1865.63|755
1606140900000|2020-11-23 14:15:00|1867.88|1867.38|1867.86|1867.06|1868.27|1867.75|1867.22|1866.56|898
1606141200000|2020-11-23 14:20:00|1867.7|1867.2|1867.29|1866.79|1868.59|1868.01|1867.12|1866.51|899
1606141500000|2020-11-23 14:25:00|1867.44|1866.64|1866.75|1866.25|1867.87|1867.22|1866.31|1865.7|846
1606141800000|2020-11-23 14:30:00|1866.74|1866.24|1865.67|1864.87|1866.89|1866.39|1865.16|1864.56|1241
1606142100000|2020-11-23 14:35:00|1865.66|1864.86|1867.77|1867.27|1867.99|1867.41|1865.54|1864.85|1134
1606142400000|2020-11-23 14:40:00|1867.78|1867.28|1866.48|1865.98|1868.16|1867.61|1866.45|1865.84|1040
1606142700000|2020-11-23 14:45:00|1866.46|1865.96|1855.96|1855.16|1866.46|1865.96|1852.26|1851.46|2104
1606143000000|2020-11-23 14:50:00|1855.97|1855.17|1845.99|1845.19|1857.28|1856.48|1844.96|1844.16|2224
1606143300000|2020-11-23 14:55:00|1846.57|1845.77|1842.12|1841.32|1848.41|1847.61|1841.59|1840.79|2167
1606143600000|2020-11-23 15:00:00|1842.11|1841.31|1841.82|1841.02|1842.57|1841.77|1838.33|1837.53|2116
1606143900000|2020-11-23 15:05:00|1841.92|1841.12|1840.91|1840.11|1843.71|1842.91|1839.33|1838.53|1988
1606144200000|2020-11-23 15:10:00|1841.01|1840.21|1837.7|1837.2|1841.49|1840.69|1836.25|1835.45|2019
1606144500000|2020-11-23 15:15:00|1837.63|1837.13|1839.56|1838.76|1840.1|1839.48|1836.23|1835.43|1899
1606144800000|2020-11-23 15:20:00|1839.45|1838.65|1837.02|1836.22|1840.79|1839.99|1836.5|1835.7|1694
1606145100000|2020-11-23 15:25:00|1837.01|1836.21|1838.98|1838.18|1839|1838.2|1836.14|1835.48|1661
1606145400000|2020-11-23 15:30:00|1838.91|1838.11|1840.23|1839.43|1840.27|1839.47|1837.12|1836.56|1671
1606145700000|2020-11-23 15:35:00|1840.21|1839.41|1839.02|1838.22|1840.88|1840.24|1837.84|1837.04|1436
1606146000000|2020-11-23 15:40:00|1839|1838.2|1835.89|1835.39|1839.12|1838.32|1835.09|1834.29|1588
1606146300000|2020-11-23 15:45:00|1835.87|1835.37|1837.51|1837.01|1838.18|1837.38|1834.13|1833.63|1619
1606146600000|2020-11-23 15:50:00|1837.49|1836.99|1836.77|1835.97|1838.61|1837.81|1836.4|1835.86|1488
1606146900000|2020-11-23 15:55:00|1836.78|1835.98|1835.15|1834.35|1837.57|1836.95|1834.65|1833.9|1663
1606147200000|2020-11-23 16:00:00|1835.17|1834.37|1835.96|1835.16|1837.94|1837.24|1834.63|1833.83|1642
1606147500000|2020-11-23 16:05:00|1835.99|1835.19|1833.09|1832.29|1836.5|1835.7|1832.65|1831.85|1817
1606147800000|2020-11-23 16:10:00|1833.13|1832.33|1833.64|1832.84|1833.64|1832.84|1831.42|1830.65|1701
1606148100000|2020-11-23 16:15:00|1833.73|1832.93|1833.65|1832.85|1835.23|1834.43|1832.75|1831.95|1620
1606148400000|2020-11-23 16:20:00|1833.63|1832.83|1832.61|1832.11|1834.39|1833.81|1831.3|1830.58|1419
1606148700000|2020-11-23 16:25:00|1832.6|1832.1|1833.73|1833.23|1834.56|1834.06|1831.66|1831.08|1330
1606149000000|2020-11-23 16:30:00|1833.75|1833.25|1833.99|1833.49|1835.29|1834.49|1832.73|1831.93|1451
1606149300000|2020-11-23 16:35:00|1834.09|1833.29|1834.8|1834|1835.27|1834.48|1833.42|1832.68|1395
1606149600000|2020-11-23 16:40:00|1834.76|1833.96|1835.87|1835.07|1835.88|1835.26|1833.38|1832.63|1259
1606149900000|2020-11-23 16:45:00|1835.85|1835.05|1838.29|1837.49|1838.55|1837.89|1835.84|1835.04|1472
1606150200000|2020-11-23 16:50:00|1838.28|1837.48|1839.15|1838.35|1839.28|1838.59|1837.83|1837.03|1228
1606150500000|2020-11-23 16:55:00|1839.19|1838.39|1839.49|1838.99|1839.68|1839.05|1838.28|1837.62|1107
1606150800000|2020-11-23 17:00:00|1839.5|1839|1838.85|1838.35|1839.54|1839|1837.79|1837.04|1064
1606151100000|2020-11-23 17:05:00|1838.87|1838.37|1839.05|1838.55|1839.57|1838.89|1837.97|1837.3|1103
1606151400000|2020-11-23 17:10:00|1839.15|1838.35|1838.43|1837.63|1839.15|1838.47|1837.82|1837.18|1150
1606151700000|2020-11-23 17:15:00|1838.4|1837.6|1838.27|1837.77|1838.84|1838.17|1837.41|1836.79|968
1606152000000|2020-11-23 17:20:00|1838.25|1837.75|1839.43|1838.63|1839.51|1838.85|1838.24|1837.6|1029
1606152300000|2020-11-23 17:25:00|1839.29|1838.79|1839|1838.5|1839.6|1838.96|1838.53|1837.88|923
1606152600000|2020-11-23 17:30:00|1839.14|1838.34|1839.05|1838.55|1839.45|1838.83|1838.58|1837.87|720
1606152900000|2020-11-23 17:35:00|1839.04|1838.54|1839.47|1838.67|1839.47|1838.84|1838.7|1838.08|681
1606153200000|2020-11-23 17:40:00|1839.46|1838.66|1838.41|1837.61|1839.52|1838.81|1837.86|1837.17|884
1606153500000|2020-11-23 17:45:00|1838.39|1837.59|1840.77|1839.97|1841.08|1840.42|1838.31|1837.51|880
1606153800000|2020-11-23 17:50:00|1840.67|1839.87|1840.29|1839.49|1840.83|1840.03|1840.02|1839.35|816
1606154100000|2020-11-23 17:55:00|1840.3|1839.5|1840.23|1839.43|1840.69|1839.9|1839.73|1839.1|760
1606154400000|2020-11-23 18:00:00|1840.22|1839.42|1841.13|1840.33|1841.22|1840.54|1839.88|1839.2|852
1606154700000|2020-11-23 18:05:00|1841.15|1840.35|1840.9|1840.1|1841.17|1840.44|1840.68|1839.93|662
1606155000000|2020-11-23 18:10:00|1840.91|1840.11|1840.27|1839.77|1840.99|1840.35|1839.97|1839.23|654
1606155300000|2020-11-23 18:15:00|1840.32|1839.82|1840.37|1839.87|1840.87|1840.21|1840|1839.36|608
1606155600000|2020-11-23 18:20:00|1840.36|1839.86|1840.24|1839.74|1840.63|1839.99|1840.02|1839.36|764
1606155900000|2020-11-23 18:25:00|1840.25|1839.75|1840.71|1839.91|1840.98|1840.35|1839.5|1838.88|1074
1606156200000|2020-11-23 18:30:00|1840.67|1839.87|1839.74|1838.94|1841.42|1840.92|1839.48|1838.86|849
1606156500000|2020-11-23 18:35:00|1839.72|1838.92|1839.56|1838.76|1840.41|1839.8|1839.17|1838.52|632
1606156800000|2020-11-23 18:40:00|1839.55|1838.75|1839.32|1838.82|1839.82|1839.25|1839.15|1838.47|523
1606157100000|2020-11-23 18:45:00|1839.31|1838.81|1839.35|1838.85|1839.97|1839.35|1839.23|1838.6|569
1606157400000|2020-11-23 18:50:00|1839.34|1838.84|1839.33|1838.83|1839.52|1838.87|1839.23|1838.58|324
1606157700000|2020-11-23 18:55:00|1839.27|1838.77|1839.94|1839.14|1840.2|1839.45|1839.21|1838.64|548
1606158000000|2020-11-23 19:00:00|1839.93|1839.13|1839.05|1838.55|1839.93|1839.13|1838.61|1837.96|651
1606158300000|2020-11-23 19:05:00|1839.04|1838.54|1839.03|1838.23|1839.4|1838.72|1838.23|1837.43|610
1606158600000|2020-11-23 19:10:00|1838.72|1838.22|1839.44|1838.94|1839.63|1839.04|1838.5|1837.88|704
1606158900000|2020-11-23 19:15:00|1839.43|1838.93|1838.18|1837.38|1839.62|1838.98|1837.89|1837.23|557
1606159200000|2020-11-23 19:20:00|1838.16|1837.36|1837.91|1837.41|1838.41|1837.74|1837.78|1837.12|450
1606159500000|2020-11-23 19:25:00|1837.93|1837.43|1838.27|1837.77|1838.54|1837.89|1837.67|1837.03|501
1606159800000|2020-11-23 19:30:00|1838.3|1837.8|1838.52|1837.72|1838.7|1838.05|1837.9|1837.23|679
1606160100000|2020-11-23 19:35:00|1838.51|1837.71|1838.27|1837.77|1838.59|1837.88|1837.88|1837.25|501
1606160400000|2020-11-23 19:40:00|1838.44|1837.64|1838.06|1837.56|1838.72|1837.99|1837.67|1837.09|599
1606160700000|2020-11-23 19:45:00|1838.05|1837.55|1838.12|1837.62|1838.56|1837.93|1837.83|1837.2|556
1606161000000|2020-11-23 19:50:00|1838.11|1837.61|1838.88|1838.08|1838.92|1838.36|1838.09|1837.48|733
1606161300000|2020-11-23 19:55:00|1838.84|1838.04|1838.39|1837.89|1838.85|1838.2|1837.9|1837.29|762
1606161600000|2020-11-23 20:00:00|1838.38|1837.88|1839.69|1838.89|1840.34|1839.58|1838.15|1837.52|927
1606161900000|2020-11-23 20:05:00|1839.7|1838.9|1839.27|1838.77|1839.86|1839.17|1838.85|1838.25|780
1606162200000|2020-11-23 20:10:00|1839.24|1838.74|1840.18|1839.68|1840.34|1839.78|1839.05|1838.4|661
1606162500000|2020-11-23 20:15:00|1840.38|1839.58|1840.57|1840.07|1840.87|1840.21|1840.09|1839.45|614
1606162800000|2020-11-23 20:20:00|1840.59|1840.09|1840.08|1839.28|1840.82|1840.17|1839.82|1839.17|521
1606163100000|2020-11-23 20:25:00|1840.05|1839.25|1840.41|1839.91|1840.56|1839.95|1839.7|1839.1|549
1606163400000|2020-11-23 20:30:00|1840.55|1839.75|1840.1|1839.3|1840.58|1839.94|1839.57|1838.89|741
1606163700000|2020-11-23 20:35:00|1840.05|1839.25|1839.49|1838.69|1840.16|1839.58|1839.34|1838.69|492
1606164000000|2020-11-23 20:40:00|1839.33|1838.83|1838.28|1837.78|1839.57|1838.94|1838.25|1837.61|544
1606164300000|2020-11-23 20:45:00|1838.31|1837.81|1837.28|1836.78|1838.67|1838.02|1837.2|1836.57|679
1606164600000|2020-11-23 20:50:00|1837.3|1836.8|1835.99|1835.19|1837.62|1837.04|1835.82|1835.17|1031
1606164900000|2020-11-23 20:55:00|1835.86|1835.36|1836.36|1835.86|1836.82|1836.25|1835.81|1835.19|1075
1606165200000|2020-11-23 21:00:00|1836.42|1835.92|1836.82|1836.02|1837.11|1836.5|1836.32|1835.76|517
1606165500000|2020-11-23 21:05:00|1836.83|1836.03|1836.3|1835.8|1837.14|1836.54|1836.02|1835.32|359
1606165800000|2020-11-23 21:10:00|1836.48|1835.68|1836.66|1836.16|1836.82|1836.16|1836.32|1835.68|264
1606166100000|2020-11-23 21:15:00|1836.64|1836.14|1836.37|1835.87|1836.66|1836.14|1836.19|1835.53|254
1606166400000|2020-11-23 21:20:00|1836.53|1835.73|1836.4|1835.6|1836.58|1835.96|1835.89|1835.19|337
1606166700000|2020-11-23 21:25:00|1836.42|1835.62|1836.48|1835.68|1836.69|1836.04|1835.99|1835.32|281
1606167000000|2020-11-23 21:30:00|1836.57|1835.77|1836.37|1835.57|1837.01|1836.39|1836.17|1835.39|359
1606167300000|2020-11-23 21:35:00|1836.45|1835.65|1836.51|1836.01|1836.92|1836.15|1836.36|1835.56|265
1606167600000|2020-11-23 21:40:00|1836.5|1836|1837.02|1836.22|1837.2|1836.42|1836.39|1835.59|246
1606167900000|2020-11-23 21:45:00|1837.01|1836.21|1836.95|1836.45|1837.31|1836.66|1836.79|1835.99|292
1606168200000|2020-11-23 21:50:00|1836.97|1836.47|1837.94|1837.14|1838|1837.21|1836.97|1836.24|288
1606168500000|2020-11-23 21:55:00|1837.89|1837.09|1838.14|1837.34|1839.45|1838|1837.89|1836.55|366
1606172400000|2020-11-23 23:00:00|1838.48|1837.68|1839.23|1838.43|1839.48|1838.77|1838.1|1837.3|608
1606172700000|2020-11-23 23:05:00|1839.21|1838.41|1837.83|1837.03|1839.44|1838.71|1837.59|1836.81|672
1606173000000|2020-11-23 23:10:00|1837.81|1837.01|1837.75|1837.25|1837.91|1837.27|1836.87|1836.18|537
1606173300000|2020-11-23 23:15:00|1837.77|1837.27|1837.28|1836.78|1838.11|1837.5|1837.07|1836.49|529
1606173600000|2020-11-23 23:20:00|1837.29|1836.79|1837.12|1836.32|1837.56|1836.95|1835.87|1835.35|767
1606173900000|2020-11-23 23:25:00|1837.04|1836.24|1837.21|1836.41|1837.4|1836.73|1836.38|1835.73|473
1606174200000|2020-11-23 23:30:00|1837.18|1836.38|1837.84|1837.04|1837.87|1837.2|1837.07|1836.38|405
1606174500000|2020-11-23 23:35:00|1837.83|1837.03|1837.97|1837.47|1838.09|1837.52|1837.15|1836.53|455
1606174800000|2020-11-23 23:40:00|1838.12|1837.32|1838.45|1837.95|1838.63|1838.02|1837.42|1836.84|479
1606175100000|2020-11-23 23:45:00|1838.6|1837.8|1837.43|1836.63|1838.73|1838.23|1836.8|1836.13|654
1606175400000|2020-11-23 23:50:00|1837.42|1836.62|1838.18|1837.68|1838.21|1837.71|1836.55|1835.86|554
1606175700000|2020-11-23 23:55:00|1838.19|1837.69|1836.14|1835.34|1838.53|1837.88|1835.56|1834.76|732
1606176000000|2020-11-24 00:00:00|1836.12|1835.32|1833.29|1832.49|1836.36|1835.71|1833.23|1832.43|941
1606176300000|2020-11-24 00:05:00|1833.31|1832.51|1832.46|1831.66|1833.99|1833.37|1831.31|1830.51|1073
1606176600000|2020-11-24 00:10:00|1832.48|1831.68|1833.91|1833.11|1834.01|1833.34|1831.8|1831|694
1606176900000|2020-11-24 00:15:00|1833.77|1833.27|1833.28|1832.48|1833.93|1833.28|1831.56|1830.91|777
1606177200000|2020-11-24 00:20:00|1833.23|1832.43|1834.81|1834.01|1835.01|1834.28|1833.23|1832.43|693
1606177500000|2020-11-24 00:25:00|1834.82|1834.02|1835.42|1834.62|1835.48|1834.81|1834.57|1833.9|551
1606177800000|2020-11-24 00:30:00|1835.43|1834.63|1835.4|1834.6|1836|1835.36|1835.27|1834.49|663
1606178100000|2020-11-24 00:35:00|1835.45|1834.65|1834.55|1833.75|1835.45|1834.65|1834.4|1833.71|548
1606178400000|2020-11-24 00:40:00|1834.58|1833.78|1834.81|1834.01|1835.27|1834.62|1833.53|1832.9|485
1606178700000|2020-11-24 00:45:00|1834.82|1834.02|1834.82|1834.02|1835.25|1834.61|1834.56|1833.96|397
1606179000000|2020-11-24 00:50:00|1834.86|1834.06|1835.97|1835.47|1836.55|1835.83|1834.8|1834.03|681
1606179300000|2020-11-24 00:55:00|1836|1835.5|1835.27|1834.47|1836.31|1835.65|1834.54|1833.78|569
1606179600000|2020-11-24 01:00:00|1835.2|1834.4|1834.58|1834.08|1836.83|1836.03|1832.93|1832.28|1176
1606179900000|2020-11-24 01:05:00|1834.69|1834.19|1835.85|1835.05|1836.22|1835.68|1834.34|1833.54|1077
1606180200000|2020-11-24 01:10:00|1835.84|1835.04|1834.17|1833.67|1835.98|1835.29|1834.14|1833.52|848
1606180500000|2020-11-24 01:15:00|1834.15|1833.65|1830.21|1829.71|1834.56|1833.94|1830.21|1829.71|1162
1606180800000|2020-11-24 01:20:00|1830.24|1829.74|1832.06|1831.26|1832.25|1831.45|1829.85|1829.05|1332
1606181100000|2020-11-24 01:25:00|1832.07|1831.27|1831.22|1830.72|1832.29|1831.49|1830.93|1830.13|896
1606181400000|2020-11-24 01:30:00|1831.2|1830.7|1831.04|1830.24|1832.56|1831.9|1830.99|1830.19|1041
1606181700000|2020-11-24 01:35:00|1831.02|1830.22|1827.85|1827.05|1831.13|1830.33|1826.78|1825.98|1418
1606182000000|2020-11-24 01:40:00|1827.88|1827.08|1829.74|1828.94|1830.1|1829.45|1826.73|1826.18|1367
1606182300000|2020-11-24 01:45:00|1829.75|1828.95|1829.48|1828.68|1831.08|1830.4|1829.37|1828.57|974
1606182600000|2020-11-24 01:50:00|1829.47|1828.67|1828.06|1827.26|1829.56|1828.76|1826.98|1826.31|1087
1606182900000|2020-11-24 01:55:00|1828.07|1827.27|1828.34|1827.54|1828.61|1827.93|1827.08|1826.43|879
1606183200000|2020-11-24 02:00:00|1828.2|1827.4|1828.17|1827.37|1829.54|1828.79|1827.83|1827.03|854
1606183500000|2020-11-24 02:05:00|1828.16|1827.36|1828.12|1827.32|1828.64|1827.84|1826.81|1826.26|808
1606183800000|2020-11-24 02:10:00|1828.11|1827.31|1828.29|1827.49|1828.65|1827.85|1827.71|1826.91|689
1606184100000|2020-11-24 02:15:00|1828.27|1827.47|1828.22|1827.42|1828.51|1827.71|1827.69|1826.89|545
1606184400000|2020-11-24 02:20:00|1828.23|1827.43|1827.81|1827.01|1828.45|1827.65|1827.53|1826.73|520
1606184700000|2020-11-24 02:25:00|1827.8|1827|1826.76|1825.96|1828.06|1827.26|1826.19|1825.39|647
1606185000000|2020-11-24 02:30:00|1826.77|1825.97|1827.22|1826.42|1827.58|1826.78|1826.28|1825.57|746
1606185300000|2020-11-24 02:35:00|1827.18|1826.38|1826.67|1825.87|1827.68|1826.88|1826.67|1825.87|616
1606185600000|2020-11-24 02:40:00|1826.68|1825.88|1825.31|1824.81|1826.89|1826.17|1825.09|1824.46|865
1606185900000|2020-11-24 02:45:00|1825.46|1824.66|1825.34|1824.84|1825.87|1825.21|1825.15|1824.51|688
1606186200000|2020-11-24 02:50:00|1825.49|1824.69|1823.44|1822.64|1825.79|1825.11|1822.19|1821.39|1154
1606186500000|2020-11-24 02:55:00|1823.32|1822.52|1822.89|1822.09|1823.48|1822.68|1821.81|1821.14|1079
1606186800000|2020-11-24 03:00:00|1823.01|1822.21|1823.4|1822.6|1823.89|1823.09|1821.64|1821.06|1140
1606187100000|2020-11-24 03:05:00|1823.41|1822.61|1824.23|1823.43|1824.24|1823.44|1822.92|1822.3|825
1606187400000|2020-11-24 03:10:00|1824.24|1823.44|1825.58|1824.78|1825.71|1824.91|1823.79|1822.99|799
1606187700000|2020-11-24 03:15:00|1825.59|1824.79|1827.37|1826.57|1827.79|1826.99|1825.52|1824.72|884
1606188000000|2020-11-24 03:20:00|1827.38|1826.58|1827.67|1826.87|1827.98|1827.34|1827.04|1826.24|717
1606188300000|2020-11-24 03:25:00|1827.74|1826.94|1827.52|1826.72|1827.76|1826.96|1827.11|1826.52|563
1606188600000|2020-11-24 03:30:00|1827.54|1826.74|1825.45|1824.65|1828.03|1827.39|1824.68|1823.96|879
1606188900000|2020-11-24 03:35:00|1825.3|1824.8|1826.29|1825.49|1826.84|1826.22|1825.18|1824.53|813
1606189200000|2020-11-24 03:40:00|1826.12|1825.62|1825.17|1824.67|1826.49|1825.86|1825.01|1824.49|632
1606189500000|2020-11-24 03:45:00|1825.21|1824.71|1826.01|1825.21|1826.02|1825.37|1825.13|1824.51|488
1606189800000|2020-11-24 03:50:00|1825.85|1825.35|1826.31|1825.51|1826.39|1825.77|1825.04|1824.45|599
1606190100000|2020-11-24 03:55:00|1826.14|1825.64|1825.87|1825.37|1826.63|1826.01|1825.84|1825.29|430
1606190400000|2020-11-24 04:00:00|1825.88|1825.38|1826.57|1825.77|1826.66|1826.12|1825.01|1824.51|755
1606190700000|2020-11-24 04:05:00|1826.58|1825.78|1825.78|1824.98|1826.59|1825.94|1825.53|1824.81|738
1606191000000|2020-11-24 04:10:00|1825.79|1824.99|1825.64|1824.84|1825.87|1825.24|1824.95|1824.45|490
1606191300000|2020-11-24 04:15:00|1825.45|1824.95|1825.65|1824.85|1825.66|1825.02|1824.99|1824.42|462
1606191600000|2020-11-24 04:20:00|1825.64|1824.84|1825.08|1824.58|1825.64|1825.08|1824.87|1824.35|406
1606191900000|2020-11-24 04:25:00|1825.07|1824.57|1824.63|1824.13|1825.52|1824.92|1824.42|1823.82|520
1606192200000|2020-11-24 04:30:00|1824.69|1824.19|1824.33|1823.83|1824.9|1824.3|1824.22|1823.61|843
1606192500000|2020-11-24 04:35:00|1824.48|1823.68|1825.4|1824.6|1825.79|1825.18|1824.26|1823.68|590
1606192800000|2020-11-24 04:40:00|1825.37|1824.57|1825.33|1824.83|1825.49|1824.85|1824.75|1824.07|442
1606193100000|2020-11-24 04:45:00|1825.28|1824.78|1825.43|1824.93|1825.84|1825.18|1824.76|1824.13|538
1606193400000|2020-11-24 04:50:00|1825.41|1824.91|1824.7|1823.9|1825.89|1825.24|1824.31|1823.69|480
1606193700000|2020-11-24 04:55:00|1824.71|1823.91|1824.98|1824.18|1825.12|1824.45|1824.04|1823.26|449
1606194000000|2020-11-24 05:00:00|1824.99|1824.19|1825.23|1824.43|1825.6|1824.8|1824.74|1823.94|500
1606194300000|2020-11-24 05:05:00|1825.22|1824.42|1825.34|1824.54|1825.53|1824.96|1824.94|1824.14|462
1606194600000|2020-11-24 05:10:00|1825.36|1824.56|1824.85|1824.05|1825.48|1824.71|1824.83|1824.03|269
1606194900000|2020-11-24 05:15:00|1824.84|1824.04|1824.61|1823.81|1825.16|1824.51|1824.21|1823.54|467
1606195200000|2020-11-24 05:20:00|1824.63|1823.83|1826.61|1825.81|1826.76|1826.06|1824.63|1823.83|671
1606195500000|2020-11-24 05:25:00|1826.62|1825.82|1825.57|1824.77|1826.83|1826.15|1824.79|1823.99|710
1606195800000|2020-11-24 05:30:00|1825.59|1824.79|1824.88|1824.08|1825.63|1824.83|1823.11|1822.31|949
1606196100000|2020-11-24 05:35:00|1824.86|1824.06|1826.69|1825.89|1826.92|1826.15|1824.78|1824.04|787
1606196400000|2020-11-24 05:40:00|1826.71|1825.91|1826.2|1825.7|1826.75|1826.01|1825.91|1825.2|631
1606196700000|2020-11-24 05:45:00|1826.25|1825.75|1829.09|1828.29|1829.57|1828.91|1826.25|1825.75|1146
1606197000000|2020-11-24 05:50:00|1829.1|1828.3|1827.87|1827.07|1829.23|1828.67|1827.74|1826.98|854
1606197300000|2020-11-24 05:55:00|1827.91|1827.11|1827.03|1826.23|1827.93|1827.26|1826.72|1826.06|794
1606197600000|2020-11-24 06:00:00|1827.04|1826.24|1827.62|1827.12|1828.13|1827.49|1826.3|1825.56|864
1606197900000|2020-11-24 06:05:00|1827.63|1827.13|1827.63|1826.83|1828.62|1827.9|1827.28|1826.48|677
1606198200000|2020-11-24 06:10:00|1827.59|1826.79|1827.86|1827.06|1828.43|1827.63|1827.41|1826.61|662
1606198500000|2020-11-24 06:15:00|1827.85|1827.05|1827.74|1826.94|1828.36|1827.56|1827.51|1826.71|535
1606198800000|2020-11-24 06:20:00|1827.67|1826.87|1827.54|1826.74|1828.18|1827.38|1827.07|1826.41|581
1606199100000|2020-11-24 06:25:00|1827.55|1826.75|1828.7|1828.2|1828.92|1828.24|1827.05|1826.39|681
1606199400000|2020-11-24 06:30:00|1828.68|1828.18|1829.33|1828.53|1830.25|1829.59|1828.28|1827.7|865
1606199700000|2020-11-24 06:35:00|1829.34|1828.54|1828.06|1827.26|1829.4|1828.6|1827.73|1826.93|618
1606200000000|2020-11-24 06:40:00|1828.08|1827.28|1828.98|1828.18|1829.01|1828.21|1827.96|1827.16|544
1606200300000|2020-11-24 06:45:00|1829|1828.2|1828.11|1827.61|1829.12|1828.32|1828|1827.39|488
1606200600000|2020-11-24 06:50:00|1828.12|1827.62|1828.15|1827.65|1828.42|1827.74|1827.91|1827.3|515
1606200900000|2020-11-24 06:55:00|1828.14|1827.64|1829.06|1828.26|1829.54|1828.92|1828.12|1827.56|842
1606201200000|2020-11-24 07:00:00|1829.05|1828.25|1829.88|1829.08|1830.52|1829.8|1828.8|1828|798
1606201500000|2020-11-24 07:05:00|1829.91|1829.11|1830.86|1830.06|1830.98|1830.33|1829.73|1829.01|781
1606201800000|2020-11-24 07:10:00|1830.85|1830.05|1831.52|1830.72|1832.42|1831.62|1830.6|1829.93|997
1606202100000|2020-11-24 07:15:00|1831.47|1830.67|1832.87|1832.07|1833.21|1832.41|1831.47|1830.67|954
1606202400000|2020-11-24 07:20:00|1832.91|1832.11|1831.97|1831.17|1833.47|1832.7|1831.47|1830.83|1110
1606202700000|2020-11-24 07:25:00|1832.01|1831.21|1831.23|1830.43|1832.08|1831.45|1830|1829.3|1082
1606203000000|2020-11-24 07:30:00|1831.26|1830.46|1829.86|1829.36|1831.59|1830.79|1829.73|1829.11|733
1606203300000|2020-11-24 07:35:00|1829.85|1829.35|1828.86|1828.06|1830.16|1829.48|1828.02|1827.22|938
1606203600000|2020-11-24 07:40:00|1828.85|1828.05|1829.87|1829.07|1830.05|1829.38|1828.29|1827.64|796
1606203900000|2020-11-24 07:45:00|1829.81|1829.31|1830.29|1829.49|1830.87|1830.25|1829.77|1829.08|806
1606204200000|2020-11-24 07:50:00|1830.3|1829.5|1830.23|1829.73|1830.68|1829.88|1829.92|1829.35|638
1606204500000|2020-11-24 07:55:00|1830.26|1829.76|1828.05|1827.25|1830.7|1830.05|1827.82|1827.15|1013
1606204800000|2020-11-24 08:00:00|1828.1|1827.3|1830.97|1830.17|1831.25|1830.45|1828.01|1827.21|1296
1606205100000|2020-11-24 08:05:00|1830.95|1830.15|1829.5|1828.7|1831.22|1830.43|1829.22|1828.42|1186
1606205400000|2020-11-24 08:10:00|1829.47|1828.67|1829.04|1828.24|1830.58|1829.78|1828.68|1827.99|1035
1606205700000|2020-11-24 08:15:00|1829.02|1828.22|1829.47|1828.67|1829.78|1828.98|1828.69|1827.89|998
1606206000000|2020-11-24 08:20:00|1829.48|1828.68|1828.42|1827.62|1829.98|1829.21|1827.56|1827|1185
1606206300000|2020-11-24 08:25:00|1828.43|1827.63|1827.79|1826.99|1828.8|1828|1826.69|1825.89|1118
1606206600000|2020-11-24 08:30:00|1827.78|1826.98|1827.13|1826.33|1828.74|1827.94|1826.89|1826.09|1073
1606206900000|2020-11-24 08:35:00|1827.14|1826.34|1827.86|1827.06|1827.99|1827.19|1826.85|1826.05|903
1606207200000|2020-11-24 08:40:00|1827.85|1827.05|1827.44|1826.64|1828.28|1827.56|1827.13|1826.48|1020
1606207500000|2020-11-24 08:45:00|1827.52|1826.72|1827.74|1826.94|1827.83|1827.13|1827.12|1826.49|751
1606207800000|2020-11-24 08:50:00|1827.72|1826.92|1825.8|1825|1828.41|1827.68|1825.74|1824.94|1143
1606208100000|2020-11-24 08:55:00|1825.78|1824.98|1825.13|1824.63|1826.2|1825.4|1824.02|1823.22|1268
1606208400000|2020-11-24 09:00:00|1825.17|1824.67|1826.66|1825.86|1826.66|1826.01|1825.05|1824.51|1005
1606208700000|2020-11-24 09:05:00|1826.68|1825.88|1826.71|1825.91|1827.06|1826.3|1825.44|1824.81|985
1606209000000|2020-11-24 09:10:00|1826.7|1825.9|1827.01|1826.21|1827.32|1826.63|1825.93|1825.43|778
1606209300000|2020-11-24 09:15:00|1826.65|1826.15|1826.6|1825.8|1827.24|1826.44|1826.1|1825.43|865
1606209600000|2020-11-24 09:20:00|1826.59|1825.79|1826.54|1825.74|1826.93|1826.13|1825.8|1825.11|697
1606209900000|2020-11-24 09:25:00|1826.42|1825.62|1825.68|1824.88|1826.79|1826.03|1825.54|1824.74|811
1606210200000|2020-11-24 09:30:00|1825.7|1824.9|1826.27|1825.77|1826.43|1825.82|1824.97|1824.36|946
1606210500000|2020-11-24 09:35:00|1826.28|1825.78|1826.23|1825.43|1826.37|1825.78|1824.94|1824.4|827
1606210800000|2020-11-24 09:40:00|1826.25|1825.45|1827.34|1826.84|1827.63|1826.95|1826.24|1825.44|940
1606211100000|2020-11-24 09:45:00|1827.38|1826.88|1826.45|1825.65|1827.55|1826.89|1826.24|1825.61|817
1606211400000|2020-11-24 09:50:00|1826.44|1825.64|1825.95|1825.15|1826.67|1826.01|1825.53|1824.78|718
1606211700000|2020-11-24 09:55:00|1825.94|1825.14|1826.03|1825.23|1826.68|1825.93|1825.68|1824.88|678
1606212000000|2020-11-24 10:00:00|1826.04|1825.24|1824.72|1823.92|1826.51|1825.71|1824.69|1823.91|826
1606212300000|2020-11-24 10:05:00|1824.69|1823.89|1823.66|1823.16|1824.73|1824.03|1822.79|1821.99|1181
1606212600000|2020-11-24 10:10:00|1823.75|1823.25|1824.41|1823.61|1824.86|1824.2|1821.95|1821.21|1188
1606212900000|2020-11-24 10:15:00|1824.42|1823.62|1823.87|1823.07|1824.61|1823.97|1823.37|1822.69|1025
1606213200000|2020-11-24 10:20:00|1823.86|1823.06|1824.08|1823.28|1824.65|1824.03|1823.6|1822.95|784
1606213500000|2020-11-24 10:25:00|1824.14|1823.34|1818.27|1817.77|1824.3|1823.65|1818.24|1817.54|1092
1606213800000|2020-11-24 10:30:00|1818.46|1817.66|1819.66|1818.86|1820.75|1820.18|1816.69|1815.89|1517
1606214100000|2020-11-24 10:35:00|1819.67|1818.87|1818.49|1817.69|1819.88|1819.08|1817.74|1817.08|1098
1606214400000|2020-11-24 10:40:00|1818.54|1817.74|1818.27|1817.47|1819.32|1818.52|1817.61|1817.03|1016
1606214700000|2020-11-24 10:45:00|1818.26|1817.46|1816.46|1815.66|1818.68|1817.88|1816.06|1815.34|1253
1606215000000|2020-11-24 10:50:00|1816.45|1815.65|1815.41|1814.61|1816.48|1815.81|1814.07|1813.27|1364
1606215300000|2020-11-24 10:55:00|1815.42|1814.62|1813.04|1812.54|1815.42|1814.7|1812.14|1811.57|1421
1606215600000|2020-11-24 11:00:00|1813.35|1812.55|1815.08|1814.28|1815.58|1814.78|1812.45|1811.65|1200
1606215900000|2020-11-24 11:05:00|1815.14|1814.34|1813.89|1813.09|1815.87|1815.07|1813.66|1812.86|1019
1606216200000|2020-11-24 11:10:00|1813.91|1813.11|1811.41|1810.61|1814.2|1813.47|1810.72|1809.92|1103
1606216500000|2020-11-24 11:15:00|1811.45|1810.65|1812.11|1811.31|1812.81|1812.15|1810.6|1809.8|1234
1606216800000|2020-11-24 11:20:00|1812.15|1811.35|1812.1|1811.6|1812.79|1811.99|1811.46|1810.66|1091
1606217100000|2020-11-24 11:25:00|1812.09|1811.59|1810.18|1809.38|1812.39|1811.6|1807.94|1807.33|1400
1606217400000|2020-11-24 11:30:00|1810.11|1809.31|1810.66|1809.86|1810.89|1810.18|1808.34|1807.67|1263
1606217700000|2020-11-24 11:35:00|1810.68|1809.88|1806.84|1806.04|1810.87|1810.07|1806.15|1805.65|1344
1606218000000|2020-11-24 11:40:00|1806.83|1806.03|1809.14|1808.64|1809.29|1808.66|1806.28|1805.63|1163
1606218300000|2020-11-24 11:45:00|1809.18|1808.68|1809.48|1808.98|1811.64|1810.95|1808.89|1808.24|1318
1606218600000|2020-11-24 11:50:00|1809.47|1808.97|1810.52|1809.72|1811.61|1810.98|1809.45|1808.82|1084
1606218900000|2020-11-24 11:55:00|1810.55|1809.75|1810.85|1810.05|1810.95|1810.27|1809.84|1809.21|1010
1606219200000|2020-11-24 12:00:00|1810.79|1809.99|1812.04|1811.24|1812.96|1812.33|1810.71|1809.91|1413
1606219500000|2020-11-24 12:05:00|1812.05|1811.25|1814.71|1813.91|1814.78|1813.98|1811.04|1810.24|1213
1606219800000|2020-11-24 12:10:00|1814.73|1813.93|1814.35|1813.55|1816.58|1815.78|1814.12|1813.55|1399
1606220100000|2020-11-24 12:15:00|1814.36|1813.56|1813.43|1812.63|1814.36|1813.79|1813.07|1812.38|969
1606220400000|2020-11-24 12:20:00|1813.16|1812.66|1813.06|1812.56|1813.75|1813.06|1812.91|1812.28|898
1606220700000|2020-11-24 12:25:00|1813.07|1812.57|1812.03|1811.23|1813.91|1813.27|1811.9|1811.1|1087
1606221000000|2020-11-24 12:30:00|1812.02|1811.22|1812.01|1811.21|1812.67|1811.88|1811.51|1810.71|1122
1606221300000|2020-11-24 12:35:00|1812.06|1811.26|1811.62|1810.82|1812.18|1811.53|1811.23|1810.48|864
1606221600000|2020-11-24 12:40:00|1811.63|1810.83|1809.92|1809.12|1811.9|1811.1|1809.82|1809.02|1107
1606221900000|2020-11-24 12:45:00|1809.97|1809.17|1810.96|1810.16|1811.98|1811.48|1809.81|1809.01|1075
1606222200000|2020-11-24 12:50:00|1811.06|1810.26|1810.3|1809.5|1812.1|1811.4|1810.25|1809.45|1121
1606222500000|2020-11-24 12:55:00|1810.31|1809.51|1810.67|1809.87|1811.82|1811.06|1810.01|1809.21|1154
1606222800000|2020-11-24 13:00:00|1810.72|1809.92|1812.47|1811.67|1813.31|1812.51|1808.27|1807.77|1545
1606223100000|2020-11-24 13:05:00|1812.49|1811.69|1811.2|1810.4|1813.24|1812.44|1810.79|1810|1164
1606223400000|2020-11-24 13:10:00|1811.21|1810.41|1807.42|1806.62|1811.23|1810.43|1806.63|1806.06|1514
1606223700000|2020-11-24 13:15:00|1807.43|1806.63|1805.72|1804.92|1807.55|1806.75|1804.9|1804.1|1547
1606224000000|2020-11-24 13:20:00|1805.77|1804.97|1805.05|1804.25|1807.21|1806.41|1804.99|1804.2|1425
1606224300000|2020-11-24 13:25:00|1805.01|1804.21|1805.35|1804.55|1806.37|1805.82|1804.99|1804.19|1258
1606224600000|2020-11-24 13:30:00|1805.34|1804.54|1808.03|1807.23|1808.19|1807.39|1804.9|1804.1|1463
1606224900000|2020-11-24 13:35:00|1808.04|1807.24|1808.34|1807.54|1808.54|1807.74|1805.12|1804.32|1458
1606225200000|2020-11-24 13:40:00|1808.35|1807.55|1809.19|1808.39|1809.91|1809.11|1808.05|1807.33|1329
1606225500000|2020-11-24 13:45:00|1809.18|1808.38|1809.86|1809.06|1810.55|1809.75|1808.28|1807.5|1383
1606225800000|2020-11-24 13:50:00|1809.87|1809.07|1809.82|1809.32|1810.69|1809.89|1809.09|1808.45|1357
1606226100000|2020-11-24 13:55:00|1809.83|1809.33|1806.29|1805.49|1810.7|1809.98|1805.79|1804.99|1610
1606226400000|2020-11-24 14:00:00|1806.3|1805.5|1807.12|1806.32|1807.21|1806.41|1804.54|1803.74|1493
1606226700000|2020-11-24 14:05:00|1807.1|1806.3|1805.37|1804.57|1809.08|1808.28|1804.83|1804.29|1395
1606227000000|2020-11-24 14:10:00|1805.45|1804.65|1806.55|1805.75|1808.94|1808.14|1805.3|1804.61|1449
1606227300000|2020-11-24 14:15:00|1806.53|1805.73|1807.5|1806.7|1807.86|1807.17|1804.18|1803.39|1517
1606227600000|2020-11-24 14:20:00|1807.49|1806.69|1803.92|1803.12|1808.05|1807.25|1803.51|1802.9|1364
1606227900000|2020-11-24 14:25:00|1803.91|1803.11|1805.3|1804.5|1805.94|1805.14|1803.5|1802.99|1285
1606228200000|2020-11-24 14:30:00|1805.27|1804.47|1804.18|1803.68|1807.15|1806.65|1803.2|1802.4|1897
1606228500000|2020-11-24 14:35:00|1804.13|1803.63|1805.57|1804.77|1807.73|1806.93|1803.72|1803.05|1733
1606228800000|2020-11-24 14:40:00|1805.52|1804.72|1802.72|1801.92|1805.62|1804.82|1802|1801.33|1768
1606229100000|2020-11-24 14:45:00|1802.71|1801.91|1803.02|1802.22|1804.93|1804.19|1802.1|1801.4|1698
1606229400000|2020-11-24 14:50:00|1803.03|1802.23|1803.92|1803.42|1805.08|1804.52|1802.17|1801.53|1612
1606229700000|2020-11-24 14:55:00|1803.89|1803.39|1805.87|1805.07|1809.01|1808.51|1803.15|1802.59|1698
1606230000000|2020-11-24 15:00:00|1805.83|1805.03|1804.04|1803.54|1807.32|1806.52|1802.02|1801.4|1967
1606230300000|2020-11-24 15:05:00|1804.09|1803.59|1802.67|1801.87|1805.5|1804.85|1801.73|1801.22|1703
1606230600000|2020-11-24 15:10:00|1802.73|1801.93|1802.07|1801.57|1803.4|1802.88|1801.89|1801.28|1667
1606230900000|2020-11-24 15:15:00|1802.09|1801.59|1803.28|1802.78|1804.53|1803.87|1801.78|1801.18|1593
1606231200000|2020-11-24 15:20:00|1803.29|1802.79|1803.33|1802.53|1803.59|1803.03|1801.83|1801.03|1489
1606231500000|2020-11-24 15:25:00|1803.35|1802.55|1802.92|1802.42|1803.49|1802.77|1801.19|1800.61|1632
1606231800000|2020-11-24 15:30:00|1802.89|1802.39|1802.64|1802.14|1804.48|1803.83|1802.16|1801.51|1480
1606232100000|2020-11-24 15:35:00|1802.65|1802.15|1803.47|1802.97|1804.09|1803.44|1801.46|1800.79|1410
1606232400000|2020-11-24 15:40:00|1803.48|1802.98|1804.16|1803.66|1804.27|1803.69|1800.62|1800.12|1582
1606232700000|2020-11-24 15:45:00|1804.18|1803.68|1803.82|1803.02|1804.95|1804.3|1803.3|1802.67|1341
1606233000000|2020-11-24 15:50:00|1803.83|1803.03|1804.4|1803.9|1805.58|1804.95|1803.2|1802.7|1416
1606233300000|2020-11-24 15:55:00|1804.41|1803.91|1805.91|1805.41|1806.53|1805.92|1804.41|1803.75|1254
1606233600000|2020-11-24 16:00:00|1805.88|1805.38|1807.05|1806.55|1807.47|1806.97|1805.13|1804.63|1373
1606233900000|2020-11-24 16:05:00|1807.06|1806.56|1805.48|1804.98|1808.5|1807.83|1805.47|1804.73|1708
1606234200000|2020-11-24 16:10:00|1805.43|1804.93|1805.78|1805.28|1806.23|1805.6|1805.17|1804.51|1297
1606234500000|2020-11-24 16:15:00|1805.71|1805.21|1805.27|1804.77|1806.4|1805.79|1804.68|1804.02|1173
1606234800000|2020-11-24 16:20:00|1805.29|1804.79|1806|1805.5|1806.55|1805.9|1805.28|1804.73|1050
1606235100000|2020-11-24 16:25:00|1806.01|1805.51|1805.35|1804.85|1806.55|1805.94|1804.93|1804.41|1122
1606235400000|2020-11-24 16:30:00|1805.34|1804.84|1805.42|1804.92|1805.9|1805.4|1805.12|1804.52|1043
1606235700000|2020-11-24 16:35:00|1805.41|1804.91|1805.32|1804.82|1806.34|1805.72|1805.23|1804.58|1055
1606236000000|2020-11-24 16:40:00|1805.36|1804.86|1804.58|1804.08|1805.6|1805.02|1804.15|1803.51|1124
1606236300000|2020-11-24 16:45:00|1804.61|1804.11|1804.04|1803.54|1804.99|1804.44|1803.57|1802.92|1116
1606236600000|2020-11-24 16:50:00|1804.03|1803.53|1803.66|1803.16|1804.29|1803.71|1803.28|1802.66|1014
1606236900000|2020-11-24 16:55:00|1803.64|1803.14|1803.74|1803.24|1804.1|1803.45|1803.17|1802.61|1025
1606237200000|2020-11-24 17:00:00|1803.75|1803.25|1804.15|1803.65|1804.53|1803.98|1803.26|1802.76|942
1606237500000|2020-11-24 17:05:00|1804.14|1803.64|1803.87|1803.37|1804.89|1804.3|1803.74|1803.08|927
1606237800000|2020-11-24 17:10:00|1803.86|1803.36|1803.66|1803.16|1804.47|1803.85|1803.64|1803.04|861
1606238100000|2020-11-24 17:15:00|1803.65|1803.15|1804.46|1803.96|1804.76|1804.13|1803.65|1803.13|751
1606238400000|2020-11-24 17:20:00|1804.48|1803.98|1804.27|1803.47|1804.78|1804.21|1804.01|1803.42|854
1606238700000|2020-11-24 17:25:00|1804.1|1803.6|1804.15|1803.65|1804.39|1803.79|1803.47|1802.79|890
1606239000000|2020-11-24 17:30:00|1804.04|1803.54|1803.37|1802.87|1804.25|1803.64|1803.24|1802.61|879
1606239300000|2020-11-24 17:35:00|1803.39|1802.89|1804.23|1803.73|1804.4|1803.89|1803.29|1802.7|894
1606239600000|2020-11-24 17:40:00|1804.26|1803.76|1804.27|1803.77|1804.49|1803.85|1803.73|1803.23|761
1606239900000|2020-11-24 17:45:00|1804.3|1803.8|1806.23|1805.73|1806.42|1805.82|1804.22|1803.62|893
1606240200000|2020-11-24 17:50:00|1806.21|1805.71|1805.83|1805.33|1807.01|1806.5|1805.8|1805.25|712
1606240500000|2020-11-24 17:55:00|1805.82|1805.32|1805.33|1804.83|1805.84|1805.34|1805.14|1804.51|751
1606240800000|2020-11-24 18:00:00|1805.28|1804.78|1805.95|1805.45|1806.44|1805.81|1805.22|1804.58|990
1606241100000|2020-11-24 18:05:00|1805.94|1805.44|1806.21|1805.71|1806.36|1805.83|1805.31|1804.73|829
1606241400000|2020-11-24 18:10:00|1806.22|1805.72|1806.48|1805.98|1806.58|1805.99|1805.77|1805.16|687
1606241700000|2020-11-24 18:15:00|1806.5|1806|1806.96|1806.46|1807.08|1806.46|1806.04|1805.45|611
1606242000000|2020-11-24 18:20:00|1806.95|1806.45|1806.58|1806.08|1807.12|1806.56|1806.44|1805.81|660
1606242300000|2020-11-24 18:25:00|1806.59|1806.09|1807.38|1806.88|1807.43|1806.93|1806.04|1805.43|781
1606242600000|2020-11-24 18:30:00|1807.4|1806.9|1807.87|1807.37|1808.62|1808.01|1807.2|1806.56|879
1606242900000|2020-11-24 18:35:00|1807.84|1807.34|1807.82|1807.32|1808.16|1807.66|1806.36|1805.84|861
1606243200000|2020-11-24 18:40:00|1807.87|1807.37|1807.87|1807.37|1808.59|1808.09|1807.2|1806.66|898
1606243500000|2020-11-24 18:45:00|1807.86|1807.36|1806.77|1806.27|1807.93|1807.43|1806.69|1806.11|718
1606243800000|2020-11-24 18:50:00|1806.78|1806.28|1806.44|1805.94|1807.2|1806.67|1806.4|1805.76|667
1606244100000|2020-11-24 18:55:00|1806.6|1805.8|1806.08|1805.58|1806.66|1806.03|1804.9|1804.4|691
1606244400000|2020-11-24 19:00:00|1806.14|1805.64|1805.01|1804.51|1806.24|1805.67|1805|1804.5|670
1606244700000|2020-11-24 19:05:00|1805.03|1804.53|1804.95|1804.45|1805.78|1805.28|1804.93|1804.38|746
1606245000000|2020-11-24 19:10:00|1804.96|1804.46|1805.12|1804.62|1805.35|1804.85|1804.79|1804.22|668
1606245300000|2020-11-24 19:15:00|1805.1|1804.6|1805.22|1804.72|1805.57|1805.07|1805.04|1804.43|597
1606245600000|2020-11-24 19:20:00|1805.23|1804.73|1805.1|1804.6|1805.89|1805.39|1805.1|1804.6|631
1606245900000|2020-11-24 19:25:00|1805.07|1804.57|1805.49|1804.99|1805.66|1805.01|1804.93|1804.43|638
1606246200000|2020-11-24 19:30:00|1805.52|1805.02|1805.51|1805.01|1805.73|1805.12|1805.23|1804.65|413
1606246500000|2020-11-24 19:35:00|1805.53|1805.03|1806.22|1805.72|1806.68|1806.06|1805.5|1804.87|514
1606246800000|2020-11-24 19:40:00|1806.23|1805.73|1805.11|1804.61|1806.5|1805.89|1804.66|1804.03|592
1606247100000|2020-11-24 19:45:00|1805.13|1804.63|1805.07|1804.57|1805.44|1804.88|1804.36|1803.86|521
1606247400000|2020-11-24 19:50:00|1805.22|1804.42|1804.26|1803.46|1805.3|1804.69|1803.78|1803.15|634
1606247700000|2020-11-24 19:55:00|1804.27|1803.47|1804.26|1803.76|1804.48|1803.83|1804.07|1803.45|525
1606248000000|2020-11-24 20:00:00|1804.22|1803.72|1804.4|1803.6|1804.51|1803.86|1803.8|1803.19|764
1606248300000|2020-11-24 20:05:00|1804.37|1803.57|1805.01|1804.51|1805.03|1804.53|1804.07|1803.43|757
1606248600000|2020-11-24 20:10:00|1804.96|1804.46|1805.98|1805.18|1806.09|1805.48|1804.91|1804.25|702
1606248900000|2020-11-24 20:15:00|1805.94|1805.14|1806.14|1805.34|1806.18|1805.53|1805.49|1804.88|621
1606249200000|2020-11-24 20:20:00|1806.09|1805.29|1806.01|1805.51|1806.31|1805.67|1805.74|1805.06|674
1606249500000|2020-11-24 20:25:00|1805.98|1805.48|1805.77|1804.97|1806.32|1805.66|1805.52|1804.88|718
1606249800000|2020-11-24 20:30:00|1805.82|1805.02|1806.18|1805.68|1806.31|1805.71|1805.35|1804.8|910
1606250100000|2020-11-24 20:35:00|1806.17|1805.67|1807.55|1806.75|1808.37|1807.87|1806.04|1805.49|943
1606250400000|2020-11-24 20:40:00|1807.47|1806.67|1807.32|1806.52|1807.73|1807.08|1806.93|1806.24|724
1606250700000|2020-11-24 20:45:00|1807.3|1806.5|1806.81|1806.01|1807.46|1806.85|1806.06|1805.43|720
1606251000000|2020-11-24 20:50:00|1806.85|1806.05|1807.69|1807.19|1808.68|1807.97|1806.79|1806.05|884
1606251300000|2020-11-24 20:55:00|1807.68|1807.18|1807.89|1807.09|1808.39|1807.76|1807.42|1806.78|805
1606251600000|2020-11-24 21:00:00|1807.87|1807.07|1807.43|1806.63|1808.11|1807.4|1806.55|1806|464
1606251900000|2020-11-24 21:05:00|1807.36|1806.56|1807.15|1806.65|1807.66|1807.05|1807.14|1806.56|286
1606252200000|2020-11-24 21:10:00|1807.3|1806.5|1806.95|1806.15|1807.3|1806.67|1806.61|1805.99|250
1606252500000|2020-11-24 21:15:00|1806.97|1806.17|1807.32|1806.52|1807.77|1807.12|1806.75|1806.11|252
1606252800000|2020-11-24 21:20:00|1807.31|1806.51|1806.97|1806.47|1807.39|1806.77|1806.89|1806.3|160
1606253100000|2020-11-24 21:25:00|1806.96|1806.46|1807.13|1806.33|1807.57|1806.88|1806.88|1806.19|246
1606253400000|2020-11-24 21:30:00|1807.12|1806.32|1806.77|1806.27|1807.13|1806.62|1806.38|1805.8|237
1606253700000|2020-11-24 21:35:00|1806.79|1806.29|1806.52|1806.02|1807.01|1806.4|1806.43|1805.78|174
1606254000000|2020-11-24 21:40:00|1806.67|1805.87|1807.26|1806.46|1807.85|1807.05|1806.42|1805.77|289
1606254300000|2020-11-24 21:45:00|1807.27|1806.47|1808.32|1807.52|1808.54|1807.74|1806.86|1806.06|370
1606254600000|2020-11-24 21:50:00|1808.34|1807.54|1808.31|1807.51|1809.2|1808.4|1807.96|1807.16|411
1606254900000|2020-11-24 21:55:00|1808.34|1807.54|1808.71|1806.6|1808.8|1808|1807.79|1806.55|344
1606258800000|2020-11-24 23:00:00|1808.33|1807.53|1808.35|1807.55|1809.85|1808.03|1807.64|1805.88|401
1606259100000|2020-11-24 23:05:00|1808.38|1807.58|1808.67|1807.87|1809.18|1808.09|1807.79|1806.99|539
1606259400000|2020-11-24 23:10:00|1808.64|1807.84|1807.59|1806.79|1809|1808.2|1807.49|1806.69|484
1606259700000|2020-11-24 23:15:00|1807.57|1806.77|1807.79|1806.99|1808.15|1807.35|1807.45|1806.65|306
1606260000000|2020-11-24 23:20:00|1807.77|1806.97|1808.45|1807.65|1808.45|1807.65|1807.57|1806.77|297
1606260300000|2020-11-24 23:25:00|1808.46|1807.66|1808.65|1807.85|1808.78|1807.98|1807.67|1806.87|528
1606260600000|2020-11-24 23:30:00|1808.71|1807.91|1806.32|1805.52|1808.72|1807.92|1806.3|1805.5|534
1606260900000|2020-11-24 23:35:00|1806.36|1805.56|1807.12|1806.32|1807.12|1806.32|1806.05|1805.3|495
1606261200000|2020-11-24 23:40:00|1807.07|1806.27|1806.49|1805.69|1807.79|1806.99|1806.13|1805.33|600
1606261500000|2020-11-24 23:45:00|1806.47|1805.67|1808.1|1807.3|1808.57|1807.77|1806.42|1805.62|493
1606261800000|2020-11-24 23:50:00|1808.07|1807.27|1809.06|1808.26|1809.06|1808.26|1807.92|1807.12|514
1606262100000|2020-11-24 23:55:00|1809.11|1808.31|1809.67|1808.87|1811.54|1810.74|1809.02|1808.22|596
1606262400000|2020-11-25 00:00:00|1809.68|1808.88|1809.92|1809.12|1810.1|1809.3|1809.02|1808.22|405
1606262700000|2020-11-25 00:05:00|1809.93|1809.13|1809.4|1808.6|1810.79|1809.99|1809.36|1808.56|385
1606263000000|2020-11-25 00:10:00|1809.41|1808.61|1809.1|1808.3|1809.68|1808.88|1808.73|1808.01|459
1606263300000|2020-11-25 00:15:00|1809.11|1808.31|1807.67|1806.87|1809.11|1808.36|1807.34|1806.57|572
1606263600000|2020-11-25 00:20:00|1807.7|1806.9|1807.96|1807.46|1808.31|1807.61|1807.22|1806.42|518
1606263900000|2020-11-25 00:25:00|1807.95|1807.45|1808.22|1807.42|1808.49|1807.72|1807.68|1807.02|382
1606264200000|2020-11-25 00:30:00|1808.23|1807.43|1807.96|1807.16|1808.66|1807.86|1807.77|1807|347
1606264500000|2020-11-25 00:35:00|1807.92|1807.12|1807.73|1806.93|1808.14|1807.39|1807.53|1806.88|341
1606264800000|2020-11-25 00:40:00|1807.78|1806.98|1808.55|1807.75|1808.59|1807.97|1807.54|1806.88|446
1606265100000|2020-11-25 00:45:00|1808.53|1807.73|1809.34|1808.54|1809.45|1808.75|1808.42|1807.71|441
1606265400000|2020-11-25 00:50:00|1809.33|1808.53|1809.21|1808.71|1809.43|1808.77|1808.16|1807.63|490
1606265700000|2020-11-25 00:55:00|1809.16|1808.66|1807.02|1806.22|1809.5|1808.85|1805.68|1805.18|668
1606266000000|2020-11-25 01:00:00|1807.01|1806.21|1811.68|1810.88|1812.08|1811.28|1806.9|1806.21|1280
1606266300000|2020-11-25 01:05:00|1811.73|1810.93|1811.65|1810.85|1812.4|1811.79|1810.94|1810.29|851
1606266600000|2020-11-25 01:10:00|1811.62|1810.82|1810.77|1809.97|1811.86|1811.22|1810.55|1809.92|638
1606266900000|2020-11-25 01:15:00|1810.75|1809.95|1810.61|1810.11|1811.28|1810.48|1809.98|1809.36|711
1606267200000|2020-11-25 01:20:00|1810.58|1810.08|1810.4|1809.6|1810.75|1810.08|1809.83|1809.03|589
1606267500000|2020-11-25 01:25:00|1810.42|1809.62|1812.16|1811.36|1812.19|1811.54|1810.35|1809.55|633
1606267800000|2020-11-25 01:30:00|1812.01|1811.51|1811.46|1810.66|1812.31|1811.54|1811.35|1810.55|621
1606268100000|2020-11-25 01:35:00|1811.45|1810.65|1812.09|1811.29|1812.61|1811.95|1811.29|1810.49|612
1606268400000|2020-11-25 01:40:00|1812.1|1811.3|1811.95|1811.15|1812.63|1812.01|1811.86|1811.06|589
1606268700000|2020-11-25 01:45:00|1811.94|1811.14|1811.35|1810.55|1811.94|1811.14|1811.03|1810.23|502
1606269000000|2020-11-25 01:50:00|1811.36|1810.56|1811.19|1810.39|1811.98|1811.27|1810.87|1810.08|612
1606269300000|2020-11-25 01:55:00|1811.18|1810.38|1811.09|1810.29|1811.73|1811.01|1810.94|1810.24|485
1606269600000|2020-11-25 02:00:00|1811.12|1810.32|1810.16|1809.36|1811.12|1810.32|1809.81|1809.02|515
1606269900000|2020-11-25 02:05:00|1810.14|1809.34|1810.65|1809.85|1810.69|1810.01|1809.48|1808.95|470
1606270200000|2020-11-25 02:10:00|1810.66|1809.86|1810.51|1809.71|1810.96|1810.3|1810.35|1809.66|396
1606270500000|2020-11-25 02:15:00|1810.52|1809.72|1810.8|1810.3|1810.95|1810.32|1810.39|1809.65|340
1606270800000|2020-11-25 02:20:00|1810.79|1810.29|1811.15|1810.65|1811.32|1810.67|1810.65|1810.03|317
1606271100000|2020-11-25 02:25:00|1811.16|1810.66|1810.56|1809.76|1811.29|1810.67|1810.45|1809.65|398
1606271400000|2020-11-25 02:30:00|1810.54|1809.74|1811.12|1810.32|1811.66|1810.96|1810.42|1809.62|550
1606271700000|2020-11-25 02:35:00|1811.1|1810.3|1810.92|1810.12|1811.22|1810.44|1810.73|1809.93|453
1606272000000|2020-11-25 02:40:00|1810.91|1810.11|1810.28|1809.48|1810.91|1810.17|1809.89|1809.37|376
1606272300000|2020-11-25 02:45:00|1810.25|1809.45|1809.06|1808.26|1810.28|1809.48|1809.06|1808.26|536
1606272600000|2020-11-25 02:50:00|1809.05|1808.25|1809.3|1808.5|1809.53|1808.8|1808.41|1807.73|576
1606272900000|2020-11-25 02:55:00|1809.29|1808.49|1809.48|1808.98|1809.67|1808.98|1809.09|1808.36|454
1606273200000|2020-11-25 03:00:00|1809.47|1808.97|1808.9|1808.1|1809.9|1809.23|1808.28|1807.48|495
1606273500000|2020-11-25 03:05:00|1808.92|1808.12|1808.84|1808.04|1809.14|1808.53|1808.49|1807.74|523
1606273800000|2020-11-25 03:10:00|1808.85|1808.05|1808.08|1807.28|1808.85|1808.17|1807.89|1807.24|610
1606274100000|2020-11-25 03:15:00|1808.07|1807.27|1806.54|1805.74|1808.08|1807.28|1806.08|1805.42|846
1606274400000|2020-11-25 03:20:00|1806.43|1805.93|1805.82|1805.32|1807.5|1806.82|1805.38|1804.76|818
1606274700000|2020-11-25 03:25:00|1805.81|1805.31|1805.03|1804.23|1805.98|1805.35|1804.13|1803.47|950
1606275000000|2020-11-25 03:30:00|1805.01|1804.21|1804.38|1803.88|1805.83|1805.11|1804.26|1803.67|603
1606275300000|2020-11-25 03:35:00|1804.37|1803.87|1804.95|1804.15|1804.95|1804.15|1803.58|1802.92|669
1606275600000|2020-11-25 03:40:00|1805.06|1804.26|1805.39|1804.59|1806.35|1805.71|1804.62|1803.97|638
1606275900000|2020-11-25 03:45:00|1805.43|1804.63|1805.34|1804.54|1805.64|1804.96|1804.63|1803.97|447
1606276200000|2020-11-25 03:50:00|1805.35|1804.55|1805.24|1804.44|1805.58|1804.97|1804.92|1804.21|439
1606276500000|2020-11-25 03:55:00|1805.27|1804.47|1804.21|1803.41|1805.29|1804.65|1803.88|1803.29|561
1606276800000|2020-11-25 04:00:00|1804.14|1803.64|1802.15|1801.35|1804.61|1803.94|1802.08|1801.32|692
1606277100000|2020-11-25 04:05:00|1802.14|1801.34|1802.76|1801.96|1803.27|1802.47|1802.11|1801.34|508
1606277400000|2020-11-25 04:10:00|1802.75|1801.95|1803.15|1802.35|1803.69|1802.92|1802.34|1801.63|523
1606277700000|2020-11-25 04:15:00|1803.14|1802.34|1804.03|1803.53|1804.25|1803.63|1803.01|1802.32|367
1606278000000|2020-11-25 04:20:00|1804.02|1803.52|1804|1803.2|1804.36|1803.75|1803.72|1803.1|351
1606278300000|2020-11-25 04:25:00|1804.01|1803.21|1804.97|1804.17|1805.01|1804.46|1803.77|1803.11|338
1606278600000|2020-11-25 04:30:00|1804.96|1804.16|1805.11|1804.61|1805.34|1804.76|1804.63|1803.97|394
1606278900000|2020-11-25 04:35:00|1805.12|1804.62|1805.41|1804.61|1805.49|1804.82|1804.92|1804.33|330
1606279200000|2020-11-25 04:40:00|1805.42|1804.62|1805.57|1804.77|1805.63|1804.88|1805.11|1804.47|281
1606279500000|2020-11-25 04:45:00|1805.55|1804.75|1805.71|1804.91|1805.79|1804.99|1805.13|1804.42|289
1606279800000|2020-11-25 04:50:00|1805.7|1804.9|1805.65|1804.85|1805.97|1805.31|1805.15|1804.53|361
1606280100000|2020-11-25 04:55:00|1805.52|1804.72|1805.04|1804.54|1805.52|1804.85|1804.98|1804.37|379
1606280400000|2020-11-25 05:00:00|1805.06|1804.56|1805.77|1804.97|1805.86|1805.17|1804.95|1804.28|427
1606280700000|2020-11-25 05:05:00|1805.83|1805.03|1806.29|1805.49|1806.8|1806.15|1805.71|1804.99|482
1606281000000|2020-11-25 05:10:00|1806.28|1805.48|1805.28|1804.48|1806.31|1805.66|1804.99|1804.36|398
1606281300000|2020-11-25 05:15:00|1805.15|1804.65|1805.71|1804.91|1805.87|1805.07|1804.97|1804.38|312
1606281600000|2020-11-25 05:20:00|1805.7|1804.9|1805.69|1804.89|1806.34|1805.62|1805.59|1804.84|312
1606281900000|2020-11-25 05:25:00|1805.7|1804.9|1805.34|1804.54|1805.91|1805.29|1804.66|1804.01|498
1606282200000|2020-11-25 05:30:00|1805.36|1804.56|1805.42|1804.92|1805.71|1804.97|1804.27|1803.66|978
1606282500000|2020-11-25 05:35:00|1805.41|1804.91|1805.57|1805.07|1806.29|1805.67|1805.41|1804.82|654
1606282800000|2020-11-25 05:40:00|1805.53|1805.03|1803.12|1802.62|1806.66|1805.98|1803.12|1802.62|722
1606283100000|2020-11-25 05:45:00|1803.14|1802.64|1804.14|1803.64|1805.02|1804.41|1803.01|1802.42|812
1606283400000|2020-11-25 05:50:00|1804.13|1803.63|1804.23|1803.73|1805.06|1804.44|1804|1803.39|714
1606283700000|2020-11-25 05:55:00|1804.24|1803.74|1804.69|1803.89|1804.79|1804.21|1803.8|1803.26|745
1606284000000|2020-11-25 06:00:00|1804.67|1803.87|1804.9|1804.4|1805.36|1804.76|1804.28|1803.7|704
1606284300000|2020-11-25 06:05:00|1804.89|1804.39|1804.69|1804.19|1805.25|1804.53|1803.96|1803.38|778
1606284600000|2020-11-25 06:10:00|1804.75|1804.25|1804.68|1803.88|1805.56|1805.06|1804.06|1803.43|621
1606284900000|2020-11-25 06:15:00|1804.57|1804.07|1805.14|1804.34|1805.5|1804.89|1804.34|1803.57|624
1606285200000|2020-11-25 06:20:00|1805.2|1804.4|1804.91|1804.41|1805.55|1804.92|1804.29|1803.64|599
1606285500000|2020-11-25 06:25:00|1804.88|1804.38|1806.33|1805.53|1806.45|1805.66|1804.58|1803.93|683
1606285800000|2020-11-25 06:30:00|1806.35|1805.55|1806.13|1805.33|1806.86|1806.36|1806.04|1805.24|706
1606286100000|2020-11-25 06:35:00|1806.15|1805.35|1806.44|1805.64|1806.63|1806|1806.05|1805.25|462
1606286400000|2020-11-25 06:40:00|1806.46|1805.66|1806.71|1805.91|1806.81|1806.13|1805.9|1805.22|589
1606286700000|2020-11-25 06:45:00|1806.7|1805.9|1805.85|1805.35|1806.97|1806.37|1805.85|1805.14|550
1606287000000|2020-11-25 06:50:00|1805.97|1805.17|1806.35|1805.85|1806.54|1806.04|1805.39|1804.63|566
1606287300000|2020-11-25 06:55:00|1806.33|1805.83|1806.12|1805.32|1806.78|1806.16|1805.87|1805.26|615
1606287600000|2020-11-25 07:00:00|1806.13|1805.33|1805.85|1805.35|1806.43|1805.63|1805.32|1804.54|650
1606287900000|2020-11-25 07:05:00|1805.84|1805.34|1806.46|1805.66|1806.69|1806.03|1805.78|1805.1|566
1606288200000|2020-11-25 07:10:00|1806.47|1805.67|1805.94|1805.14|1806.83|1806.22|1805.65|1804.85|621
1606288500000|2020-11-25 07:15:00|1805.97|1805.17|1807.11|1806.31|1807.42|1806.62|1805.94|1805.14|494
1606288800000|2020-11-25 07:20:00|1807.12|1806.32|1807.01|1806.21|1807.61|1806.96|1806.64|1805.84|700
1606289100000|2020-11-25 07:25:00|1807.02|1806.22|1806.67|1805.87|1807.17|1806.37|1806.57|1805.77|377
1606289400000|2020-11-25 07:30:00|1806.71|1805.91|1807.76|1807.26|1807.96|1807.3|1806.47|1805.67|463
1606289700000|2020-11-25 07:35:00|1807.78|1807.28|1809.54|1808.74|1809.69|1809.12|1807.67|1807.04|975
1606290000000|2020-11-25 07:40:00|1809.53|1808.73|1809.52|1809.02|1810.03|1809.38|1809.03|1808.4|780
1606290300000|2020-11-25 07:45:00|1809.5|1809|1810.2|1809.7|1810.47|1809.94|1809.05|1808.55|727
1606290600000|2020-11-25 07:50:00|1810.24|1809.74|1811|1810.5|1811.39|1810.84|1810.11|1809.47|886
1606290900000|2020-11-25 07:55:00|1810.96|1810.46|1810.37|1809.87|1811.45|1810.9|1810.14|1809.47|854
1606291200000|2020-11-25 08:00:00|1810.32|1809.82|1812.18|1811.38|1812.23|1811.66|1809.62|1809.06|1210
1606291500000|2020-11-25 08:05:00|1812.04|1811.54|1811.83|1811.33|1812.21|1811.58|1811.11|1810.43|981
1606291800000|2020-11-25 08:10:00|1811.81|1811.31|1813|1812.2|1814.59|1813.79|1811.73|1811.08|942
1606292100000|2020-11-25 08:15:00|1813.08|1812.28|1814.15|1813.35|1814.78|1814.04|1812.5|1811.83|1142
1606292400000|2020-11-25 08:20:00|1814.11|1813.31|1814|1813.5|1814.38|1813.62|1812.93|1812.31|1042
1606292700000|2020-11-25 08:25:00|1814.01|1813.51|1813.73|1812.93|1815.59|1814.96|1813.68|1812.93|998
1606293000000|2020-11-25 08:30:00|1813.74|1812.94|1813.82|1813.02|1813.83|1813.16|1812.84|1812.13|811
1606293300000|2020-11-25 08:35:00|1813.8|1813|1812.44|1811.94|1814.07|1813.47|1812.41|1811.76|795
1606293600000|2020-11-25 08:40:00|1812.47|1811.97|1813.86|1813.06|1814.17|1813.45|1811.14|1810.6|1057
1606293900000|2020-11-25 08:45:00|1813.87|1813.07|1813.01|1812.21|1814.46|1813.73|1812.67|1812.07|868
1606294200000|2020-11-25 08:50:00|1812.99|1812.19|1810.08|1809.58|1813|1812.2|1810.07|1809.44|1047
1606294500000|2020-11-25 08:55:00|1810.14|1809.64|1811.25|1810.45|1811.41|1810.61|1809.49|1808.83|884
1606294800000|2020-11-25 09:00:00|1811.24|1810.44|1811.19|1810.69|1812.14|1811.54|1810.94|1810.14|778
1606295100000|2020-11-25 09:05:00|1811.18|1810.68|1812.31|1811.81|1812.42|1811.82|1811.14|1810.51|660
1606295400000|2020-11-25 09:10:00|1812.3|1811.8|1811.82|1811.32|1812.45|1811.82|1811.47|1810.85|603
1606295700000|2020-11-25 09:15:00|1811.79|1811.29|1811.63|1811.13|1812.07|1811.42|1810.96|1810.42|680
1606296000000|2020-11-25 09:20:00|1811.62|1811.12|1811.88|1811.38|1812.19|1811.51|1811.18|1810.55|720
1606296300000|2020-11-25 09:25:00|1811.89|1811.39|1811.55|1811.05|1812.1|1811.47|1810.8|1810.22|821
1606296600000|2020-11-25 09:30:00|1811.56|1811.06|1812.75|1811.95|1813.15|1812.49|1811.35|1810.77|921
1606296900000|2020-11-25 09:35:00|1812.89|1812.09|1813.75|1813.25|1813.94|1813.42|1812.59|1811.97|717
1606297200000|2020-11-25 09:40:00|1813.74|1813.24|1813.85|1813.35|1814.74|1814.14|1813.44|1812.79|862
1606297500000|2020-11-25 09:45:00|1813.84|1813.34|1812.11|1811.31|1814.01|1813.39|1811.57|1811.07|913
1606297800000|2020-11-25 09:50:00|1812.1|1811.3|1813.25|1812.45|1813.82|1813.1|1811.8|1811.19|933
1606298100000|2020-11-25 09:55:00|1813.23|1812.43|1813.75|1812.95|1814.24|1813.56|1813.15|1812.41|677
1606298400000|2020-11-25 10:00:00|1813.79|1812.99|1813.24|1812.44|1814.1|1813.45|1813.04|1812.33|557
1606298700000|2020-11-25 10:05:00|1813.23|1812.43|1812.38|1811.58|1813.3|1812.5|1811.93|1811.33|605
1606299000000|2020-11-25 10:10:00|1812.45|1811.65|1811.35|1810.85|1812.76|1812.19|1811.28|1810.66|631
1606299300000|2020-11-25 10:15:00|1811.34|1810.84|1811.61|1810.81|1811.68|1811.11|1810.74|1810.18|830
1606299600000|2020-11-25 10:20:00|1811.62|1810.82|1810.44|1809.64|1811.62|1810.96|1810.23|1809.62|740
1606299900000|2020-11-25 10:25:00|1810.43|1809.63|1808.95|1808.15|1810.49|1809.94|1808.76|1808.12|1032
1606300200000|2020-11-25 10:30:00|1808.81|1808.31|1810.76|1809.96|1811.1|1810.51|1808.44|1807.85|1148
1606300500000|2020-11-25 10:35:00|1810.77|1809.97|1810.83|1810.33|1811.53|1810.89|1810.29|1809.67|934
1606300800000|2020-11-25 10:40:00|1810.8|1810.3|1809.76|1808.96|1810.81|1810.31|1809.48|1808.86|673
1606301100000|2020-11-25 10:45:00|1809.61|1809.11|1809.68|1809.18|1810.12|1809.47|1809.15|1808.59|677
1606301400000|2020-11-25 10:50:00|1809.69|1809.19|1810.01|1809.51|1810.38|1809.73|1809.5|1808.84|726
1606301700000|2020-11-25 10:55:00|1810|1809.5|1808.96|1808.46|1810.26|1809.57|1808.87|1808.34|741
1606302000000|2020-11-25 11:00:00|1809.12|1808.32|1809.06|1808.26|1809.43|1808.82|1808.59|1807.93|797
1606302300000|2020-11-25 11:05:00|1809.04|1808.24|1808.01|1807.21|1809.6|1808.8|1807.06|1806.26|1080
1606302600000|2020-11-25 11:10:00|1808.03|1807.23|1808.41|1807.91|1808.89|1808.23|1806.82|1806.18|963
1606302900000|2020-11-25 11:15:00|1808.4|1807.9|1809.04|1808.54|1809.27|1808.66|1808.37|1807.64|706
1606303200000|2020-11-25 11:20:00|1809.17|1808.37|1808.94|1808.44|1809.83|1809.21|1808.78|1808.2|799
1606303500000|2020-11-25 11:25:00|1808.93|1808.43|1809.98|1809.48|1810.06|1809.53|1808.65|1807.99|607
1606303800000|2020-11-25 11:30:00|1809.96|1809.46|1811.16|1810.66|1811.31|1810.69|1809.32|1808.72|882
1606304100000|2020-11-25 11:35:00|1811.17|1810.67|1811.7|1811.2|1811.91|1811.3|1810.51|1809.93|903
1606304400000|2020-11-25 11:40:00|1811.71|1811.21|1811.33|1810.83|1812.12|1811.49|1811.08|1810.5|771
1606304700000|2020-11-25 11:45:00|1811.34|1810.84|1810.44|1809.64|1811.78|1811.14|1810.14|1809.55|814
1606305000000|2020-11-25 11:50:00|1810.42|1809.62|1813|1812.5|1814.42|1813.92|1810.42|1809.62|1041
1606305300000|2020-11-25 11:55:00|1813.03|1812.53|1812.87|1812.37|1813.75|1813.15|1812.68|1812.03|846
1606305600000|2020-11-25 12:00:00|1812.86|1812.36|1812.17|1811.67|1813.04|1812.42|1811.84|1811.34|974
1606305900000|2020-11-25 12:05:00|1812.18|1811.68|1813|1812.5|1813.27|1812.71|1811.6|1811.02|1065
1606306200000|2020-11-25 12:10:00|1812.98|1812.48|1812.65|1812.15|1813.13|1812.59|1812.42|1811.83|801
1606306500000|2020-11-25 12:15:00|1812.63|1812.13|1812.14|1811.64|1812.89|1812.31|1811.62|1811.03|751
1606306800000|2020-11-25 12:20:00|1812.15|1811.65|1811.68|1811.18|1812.32|1811.67|1810.82|1810.22|775
1606307100000|2020-11-25 12:25:00|1811.67|1811.17|1813.73|1812.93|1813.91|1813.26|1811.46|1810.88|894
1606307400000|2020-11-25 12:30:00|1813.63|1813.13|1813.33|1812.53|1813.97|1813.37|1813.02|1812.44|830
1606307700000|2020-11-25 12:35:00|1813.31|1812.51|1813.18|1812.68|1814.32|1813.7|1812.88|1812.22|820
1606308000000|2020-11-25 12:40:00|1813.2|1812.7|1813.49|1812.69|1814.13|1813.48|1813.1|1812.45|773
1606308300000|2020-11-25 12:45:00|1813.5|1812.7|1814.64|1814.14|1815.08|1814.44|1813.39|1812.7|948
1606308600000|2020-11-25 12:50:00|1814.79|1813.99|1814.42|1813.62|1814.84|1814.2|1813.54|1812.94|908
1606308900000|2020-11-25 12:55:00|1814.44|1813.64|1813.74|1813.24|1815.28|1814.65|1813.08|1812.28|1057
1606309200000|2020-11-25 13:00:00|1813.67|1813.17|1812.75|1811.95|1814.12|1813.36|1812.54|1811.74|1110
1606309500000|2020-11-25 13:05:00|1812.74|1811.94|1812.36|1811.56|1813.3|1812.6|1812.02|1811.46|901
1606309800000|2020-11-25 13:10:00|1812.35|1811.55|1811.86|1811.06|1812.46|1811.81|1811.07|1810.42|908
1606310100000|2020-11-25 13:15:00|1811.87|1811.07|1811.03|1810.53|1812.5|1811.87|1810.94|1810.28|953
1606310400000|2020-11-25 13:20:00|1811|1810.5|1812.89|1812.09|1812.99|1812.33|1811|1810.37|963
1606310700000|2020-11-25 13:25:00|1812.9|1812.1|1814.84|1814.04|1815.49|1814.98|1812.65|1812.01|1169
1606311000000|2020-11-25 13:30:00|1814.85|1814.05|1816.07|1815.27|1817.18|1816.41|1814.31|1813.51|1448
1606311300000|2020-11-25 13:35:00|1816.06|1815.26|1816.46|1815.96|1816.75|1816.1|1815.36|1814.72|1074
1606311600000|2020-11-25 13:40:00|1816.43|1815.93|1813.77|1813.27|1816.43|1815.93|1812.84|1812.04|1311
1606311900000|2020-11-25 13:45:00|1813.75|1813.25|1812.92|1812.42|1814.28|1813.61|1812.59|1811.96|1070
1606312200000|2020-11-25 13:50:00|1812.93|1812.43|1814.44|1813.94|1814.55|1813.98|1812.88|1812.22|927
1606312500000|2020-11-25 13:55:00|1814.46|1813.96|1814.53|1814.03|1816.23|1815.58|1814.44|1813.78|1008
1606312800000|2020-11-25 14:00:00|1814.52|1814.02|1813.68|1813.18|1815.9|1815.25|1813.19|1812.56|1011
1606313100000|2020-11-25 14:05:00|1813.62|1813.12|1813.45|1812.95|1814.51|1813.82|1813.27|1812.61|913
1606313400000|2020-11-25 14:10:00|1813.46|1812.96|1813.22|1812.72|1813.76|1813.2|1812.54|1811.93|878
1606313700000|2020-11-25 14:15:00|1813.21|1812.71|1812.23|1811.73|1813.29|1812.72|1811.9|1811.24|891
1606314000000|2020-11-25 14:20:00|1812.38|1811.58|1811.68|1810.88|1812.43|1811.77|1810.8|1810.3|938
1606314300000|2020-11-25 14:25:00|1811.56|1811.06|1812.12|1811.62|1812.27|1811.64|1811.11|1810.48|983
1606314600000|2020-11-25 14:30:00|1811.93|1811.43|1814.07|1813.27|1814.07|1813.41|1811.24|1810.74|1374
1606314900000|2020-11-25 14:35:00|1813.9|1813.4|1814.6|1814.1|1815.02|1814.32|1813.84|1813.2|1191
1606315200000|2020-11-25 14:40:00|1814.61|1814.11|1815.16|1814.36|1816.28|1815.65|1814.61|1813.99|1321
1606315500000|2020-11-25 14:45:00|1815.13|1814.33|1817.14|1816.34|1818.16|1817.54|1815.11|1814.31|1525
1606315800000|2020-11-25 14:50:00|1817.16|1816.36|1814.72|1814.22|1817.77|1816.97|1814.66|1814.02|1331
1606316100000|2020-11-25 14:55:00|1814.73|1814.23|1813.74|1812.94|1815|1814.28|1813.18|1812.46|1021
1606316400000|2020-11-25 15:00:00|1813.75|1812.95|1812.61|1811.81|1813.95|1813.15|1811.34|1810.54|1471
1606316700000|2020-11-25 15:05:00|1812.63|1811.83|1811.78|1810.98|1814.19|1813.49|1811.49|1810.85|1342
1606317000000|2020-11-25 15:10:00|1811.73|1810.93|1813.48|1812.68|1814.24|1813.63|1811.03|1810.37|1103
1606317300000|2020-11-25 15:15:00|1813.49|1812.69|1810.91|1810.11|1813.9|1813.21|1810.78|1810.05|1140
1606317600000|2020-11-25 15:20:00|1810.95|1810.15|1812.74|1811.94|1813.38|1812.82|1810.31|1809.58|1200
1606317900000|2020-11-25 15:25:00|1812.72|1811.92|1812.65|1811.85|1813.46|1812.73|1811.8|1811|1085
1606318200000|2020-11-25 15:30:00|1812.69|1811.89|1811.77|1810.97|1812.91|1812.31|1810.99|1810.49|1126
1606318500000|2020-11-25 15:35:00|1811.75|1810.95|1812.73|1811.93|1814.11|1813.44|1811.52|1810.88|1210
1606318800000|2020-11-25 15:40:00|1812.72|1811.92|1811.85|1811.35|1813.26|1812.64|1811.82|1811.21|1094
1606319100000|2020-11-25 15:45:00|1811.91|1811.41|1811.81|1811.31|1812.55|1811.87|1811.28|1810.67|1253
1606319400000|2020-11-25 15:50:00|1811.79|1811.29|1811.46|1810.96|1813.02|1812.42|1811.45|1810.85|1018
1606319700000|2020-11-25 15:55:00|1811.5|1811|1810.84|1810.34|1811.95|1811.36|1810.5|1809.85|1447
1606320000000|2020-11-25 16:00:00|1810.8|1810.3|1812.11|1811.61|1812.28|1811.7|1810.8|1810.3|1201
1606320300000|2020-11-25 16:05:00|1812.08|1811.58|1812.42|1811.62|1812.74|1812.12|1811.86|1811.34|943
1606320600000|2020-11-25 16:10:00|1812.48|1811.68|1813.09|1812.59|1813.52|1812.89|1812.22|1811.62|851
1606320900000|2020-11-25 16:15:00|1813.1|1812.6|1811.42|1810.92|1813.25|1812.6|1811.18|1810.52|1001
1606321200000|2020-11-25 16:20:00|1811.39|1810.89|1812.22|1811.42|1812.49|1811.88|1810.83|1810.24|921
1606321500000|2020-11-25 16:25:00|1812.17|1811.37|1811.86|1811.36|1812.51|1811.85|1811.48|1810.82|815
1606321800000|2020-11-25 16:30:00|1811.87|1811.37|1810.92|1810.42|1812.04|1811.4|1810.61|1810.04|859
1606322100000|2020-11-25 16:35:00|1810.96|1810.46|1811.68|1811.18|1812.16|1811.61|1810.65|1810.03|744
1606322400000|2020-11-25 16:40:00|1811.69|1811.19|1810.62|1810.12|1811.94|1811.32|1810.58|1809.93|933
1606322700000|2020-11-25 16:45:00|1810.61|1810.11|1811.4|1810.9|1811.62|1811.09|1810.61|1810.09|716
1606323000000|2020-11-25 16:50:00|1811.38|1810.88|1811.07|1810.57|1811.85|1811.18|1811.05|1810.38|628
1606323300000|2020-11-25 16:55:00|1811.22|1810.42|1810.41|1809.91|1811.25|1810.64|1810.37|1809.72|574
1606323600000|2020-11-25 17:00:00|1810.43|1809.93|1810.67|1809.87|1811.21|1810.51|1810.39|1809.75|662
1606323900000|2020-11-25 17:05:00|1810.54|1810.04|1810.98|1810.48|1811.38|1810.72|1810.52|1809.85|700
1606324200000|2020-11-25 17:10:00|1810.99|1810.49|1810.52|1810.02|1811.17|1810.6|1810.46|1809.85|655
1606324500000|2020-11-25 17:15:00|1810.67|1809.87|1810.98|1810.48|1811.17|1810.48|1810.33|1809.72|636
1606324800000|2020-11-25 17:20:00|1810.99|1810.49|1811.29|1810.79|1811.34|1810.84|1810.67|1810.04|498
1606325100000|2020-11-25 17:25:00|1811.28|1810.78|1811.06|1810.26|1811.48|1810.8|1810.77|1810.09|636
1606325400000|2020-11-25 17:30:00|1811.07|1810.27|1810.91|1810.11|1811.19|1810.55|1810.72|1810.06|533
1606325700000|2020-11-25 17:35:00|1810.9|1810.1|1810.63|1809.83|1811.18|1810.5|1810.29|1809.64|565
1606326000000|2020-11-25 17:40:00|1810.62|1809.82|1809.94|1809.14|1810.62|1809.97|1809.27|1808.62|698
1606326300000|2020-11-25 17:45:00|1809.89|1809.09|1809.71|1809.21|1810.08|1809.45|1809.59|1808.96|530
1606326600000|2020-11-25 17:50:00|1809.7|1809.2|1809.43|1808.93|1810.14|1809.51|1809.16|1808.53|587
1606326900000|2020-11-25 17:55:00|1809.44|1808.94|1809.13|1808.33|1809.76|1809.11|1808.87|1808.26|601
1606327200000|2020-11-25 18:00:00|1808.98|1808.48|1808.97|1808.47|1809.63|1808.97|1808.88|1808.23|582
1606327500000|2020-11-25 18:05:00|1808.98|1808.48|1809.86|1809.06|1809.9|1809.26|1808.44|1807.77|761
1606327800000|2020-11-25 18:10:00|1809.87|1809.07|1809.27|1808.77|1809.89|1809.26|1809.09|1808.44|832
1606328100000|2020-11-25 18:15:00|1809.28|1808.78|1809.49|1808.99|1809.73|1809.13|1809.1|1808.49|664
1606328400000|2020-11-25 18:20:00|1809.48|1808.98|1808.43|1807.93|1809.61|1809.01|1807.91|1807.39|811
1606328700000|2020-11-25 18:25:00|1808.44|1807.94|1807.46|1806.96|1808.61|1807.96|1807.37|1806.79|919
1606329000000|2020-11-25 18:30:00|1807.45|1806.95|1808.19|1807.69|1808.38|1807.86|1807.43|1806.88|688
1606329300000|2020-11-25 18:35:00|1808.18|1807.68|1807.51|1807.01|1808.46|1807.86|1807.42|1806.84|612
1606329600000|2020-11-25 18:40:00|1807.49|1806.99|1807.35|1806.85|1807.65|1807.02|1806.96|1806.38|604
1606329900000|2020-11-25 18:45:00|1807.37|1806.87|1807.41|1806.91|1807.89|1807.3|1806.87|1806.21|654
1606330200000|2020-11-25 18:50:00|1807.56|1806.76|1807.34|1806.54|1807.86|1807.29|1806.95|1806.33|730
1606330500000|2020-11-25 18:55:00|1807.3|1806.5|1808.13|1805.33|1809.99|1806.66|1806.29|1804.46|704
1606330800000|2020-11-25 19:00:00|1808.1|1805.34|1807.26|1806.76|1809.82|1808.8|1804.6|1803.96|1200
1606331100000|2020-11-25 19:05:00|1807.25|1806.75|1806.7|1805.9|1808.9|1808.27|1806.09|1805.29|1141
1606331400000|2020-11-25 19:10:00|1806.69|1805.89|1806.76|1805.96|1807.23|1806.68|1805.4|1804.75|929
1606331700000|2020-11-25 19:15:00|1806.75|1805.95|1807.41|1806.91|1808.25|1807.46|1806.73|1805.93|815
1606332000000|2020-11-25 19:20:00|1807.4|1806.9|1807.2|1806.7|1807.9|1807.21|1806.75|1806.19|745
1606332300000|2020-11-25 19:25:00|1807.24|1806.74|1805.9|1805.1|1807.59|1806.92|1805.05|1804.41|815
1606332600000|2020-11-25 19:30:00|1805.77|1804.97|1806.92|1806.42|1807.66|1807.01|1805.68|1804.88|775
1606332900000|2020-11-25 19:35:00|1807.06|1806.26|1807.2|1806.4|1807.62|1806.99|1806.79|1806.14|716
1606333200000|2020-11-25 19:40:00|1807.19|1806.39|1806.91|1806.11|1807.61|1806.93|1806.42|1805.76|754
1606333500000|2020-11-25 19:45:00|1806.89|1806.09|1806.57|1805.77|1807.05|1806.4|1806.15|1805.65|549
1606333800000|2020-11-25 19:50:00|1806.56|1805.76|1807.49|1806.99|1807.71|1807.06|1806.2|1805.53|652
1606334100000|2020-11-25 19:55:00|1807.48|1806.98|1807.26|1806.46|1807.66|1807.06|1806.96|1806.28|779
1606334400000|2020-11-25 20:00:00|1807.27|1806.47|1808.62|1808.12|1808.86|1808.23|1807.02|1806.37|731
1606334700000|2020-11-25 20:05:00|1808.6|1808.1|1808.16|1807.36|1808.76|1808.12|1807.75|1806.95|537
1606335000000|2020-11-25 20:10:00|1808.17|1807.37|1808.65|1808.15|1809.24|1808.46|1808.17|1807.37|641
1606335300000|2020-11-25 20:15:00|1808.81|1808.01|1808.87|1808.07|1808.92|1808.14|1808.22|1807.59|526
1606335600000|2020-11-25 20:20:00|1808.88|1808.08|1808.91|1808.11|1809.14|1808.34|1808.52|1807.72|536
1606335900000|2020-11-25 20:25:00|1808.9|1808.1|1808.05|1807.25|1809.03|1808.23|1808.05|1807.25|546
1606336200000|2020-11-25 20:30:00|1807.54|1807.04|1807.2|1806.4|1807.72|1807.09|1806.87|1806.14|602
1606336500000|2020-11-25 20:35:00|1807.19|1806.39|1806.89|1806.09|1807.22|1806.42|1806.66|1805.86|758
1606336800000|2020-11-25 20:40:00|1806.91|1806.11|1807.09|1806.59|1807.53|1806.73|1806.91|1806.11|711
1606337100000|2020-11-25 20:45:00|1807.08|1806.58|1807.25|1806.45|1807.81|1807.01|1806.9|1806.16|718
1606337400000|2020-11-25 20:50:00|1807.29|1806.49|1806.97|1806.17|1807.55|1806.92|1806.62|1805.99|954
1606337700000|2020-11-25 20:55:00|1806.81|1806.31|1807.15|1806.35|1807.22|1806.58|1806.49|1805.85|944
1606338000000|2020-11-25 21:00:00|1807.03|1806.23|1806.36|1805.56|1807.21|1806.41|1806.3|1805.5|379
1606338300000|2020-11-25 21:05:00|1806.34|1805.54|1805.67|1804.87|1806.34|1805.54|1805.53|1804.86|353
1606338600000|2020-11-25 21:10:00|1805.68|1804.88|1806.3|1805.5|1806.33|1805.54|1805.27|1804.5|337
1606338900000|2020-11-25 21:15:00|1806.29|1805.49|1805.8|1805|1806.29|1805.49|1805.45|1804.65|212
1606339200000|2020-11-25 21:20:00|1805.76|1804.96|1805.91|1805.11|1806.06|1805.26|1805.64|1804.84|193
1606339500000|2020-11-25 21:25:00|1805.89|1805.09|1806.35|1805.55|1806.44|1805.64|1805.89|1805.09|168
1606339800000|2020-11-25 21:30:00|1806.37|1805.57|1806.52|1805.72|1806.73|1805.93|1806.33|1805.53|166
1606340100000|2020-11-25 21:35:00|1806.49|1805.69|1805.53|1804.73|1806.51|1805.71|1805.5|1804.7|156
1606340400000|2020-11-25 21:40:00|1805.52|1804.72|1806.23|1805.43|1806.29|1805.49|1805.41|1804.66|149
1606340700000|2020-11-25 21:45:00|1806.21|1805.41|1806.06|1805.26|1806.77|1805.97|1805.91|1805.11|235
1606341000000|2020-11-25 21:50:00|1805.9|1805.1|1807.51|1806.71|1807.51|1806.71|1805.85|1805.05|261
1606341300000|2020-11-25 21:55:00|1807.49|1806.69|1808.63|1807.83|1810.03|1808.26|1807.37|1806.53|355
1606345200000|2020-11-25 23:00:00|1808.2|1807.4|1809.37|1808.57|1809.75|1808.95|1808.05|1806.77|358
1606345500000|2020-11-25 23:05:00|1809.56|1808.76|1809.88|1809.08|1810.3|1809.5|1809.03|1808.23|677
1606345800000|2020-11-25 23:10:00|1809.87|1809.07|1809.56|1808.76|1810.01|1809.21|1809.12|1808.32|331
1606346100000|2020-11-25 23:15:00|1809.55|1808.75|1808.04|1807.24|1809.8|1809|1807.96|1807.16|548
1606346400000|2020-11-25 23:20:00|1808.01|1807.21|1808.66|1807.86|1808.97|1808.17|1807.06|1806.26|571
1606346700000|2020-11-25 23:25:00|1808.76|1807.96|1808.67|1807.87|1809.08|1808.28|1808.44|1807.81|194
1606347000000|2020-11-25 23:30:00|1808.68|1807.88|1808.04|1807.24|1809.13|1808.46|1807.73|1806.99|482
1606347300000|2020-11-25 23:35:00|1808.1|1807.3|1808.48|1807.68|1808.48|1807.83|1807.4|1806.6|472
1606347600000|2020-11-25 23:40:00|1808.43|1807.63|1808.04|1807.24|1808.95|1808.15|1807.45|1806.8|505
1606347900000|2020-11-25 23:45:00|1808.07|1807.27|1808.48|1807.68|1808.75|1807.95|1807.92|1807.12|236
1606348200000|2020-11-25 23:50:00|1808.47|1807.67|1808.78|1807.98|1809.07|1808.27|1808.47|1807.67|293
1606348500000|2020-11-25 23:55:00|1808.73|1807.93|1808.69|1807.89|1808.93|1808.17|1808.53|1807.73|161
1606348800000|2020-11-26 00:00:00|1808.74|1807.94|1809.5|1808.7|1809.81|1809.01|1808.7|1807.9|268
1606349100000|2020-11-26 00:05:00|1809.52|1808.72|1809.06|1808.26|1809.52|1808.72|1809.02|1808.22|201
1606349400000|2020-11-26 00:10:00|1809.07|1808.27|1811.08|1810.28|1811.18|1810.38|1809.07|1808.27|500
1606349700000|2020-11-26 00:15:00|1811.07|1810.27|1811.66|1810.86|1812.57|1811.77|1810.99|1810.19|672
1606350000000|2020-11-26 00:20:00|1811.67|1810.87|1811.91|1811.11|1812.1|1811.3|1810.18|1809.38|538
1606350300000|2020-11-26 00:25:00|1811.9|1811.1|1810.27|1809.47|1812.36|1811.56|1809.06|1808.26|787
1606350600000|2020-11-26 00:30:00|1810.32|1809.52|1809.35|1808.55|1810.49|1809.69|1808.63|1807.98|739
1606350900000|2020-11-26 00:35:00|1809.4|1808.6|1808.5|1807.7|1809.42|1808.62|1808.13|1807.33|660
1606351200000|2020-11-26 00:40:00|1808.48|1807.68|1809.1|1808.3|1809.56|1808.76|1807.51|1807.01|531
1606351500000|2020-11-26 00:45:00|1809.12|1808.32|1809.31|1808.51|1809.86|1809.06|1808.32|1807.52|595
1606351800000|2020-11-26 00:50:00|1809.32|1808.52|1810.57|1809.77|1810.88|1810.08|1809.32|1808.52|527
1606352100000|2020-11-26 00:55:00|1810.53|1809.73|1809.6|1808.8|1811.19|1810.39|1809.3|1808.5|379
1606352400000|2020-11-26 01:00:00|1809.5|1808.7|1811.19|1810.39|1811.5|1810.7|1808.64|1807.84|691
1606352700000|2020-11-26 01:05:00|1811.23|1810.43|1810.37|1809.57|1811.28|1810.48|1809.03|1808.23|517
1606353000000|2020-11-26 01:10:00|1810.39|1809.59|1811.32|1810.52|1811.52|1810.82|1810.36|1809.56|504
1606353300000|2020-11-26 01:15:00|1811.36|1810.56|1811.82|1811.02|1811.96|1811.16|1811.26|1810.46|365
1606353600000|2020-11-26 01:20:00|1811.81|1811.01|1812.01|1811.21|1812.13|1811.46|1811.52|1810.72|423
1606353900000|2020-11-26 01:25:00|1812|1811.2|1812.32|1811.52|1812.44|1811.64|1811.45|1810.65|386
1606354200000|2020-11-26 01:30:00|1812.31|1811.51|1812.73|1812.23|1813.2|1812.56|1811.59|1810.94|621
1606354500000|2020-11-26 01:35:00|1812.76|1812.26|1813.09|1812.29|1813.09|1812.29|1811.92|1811.15|453
1606354800000|2020-11-26 01:40:00|1813.1|1812.3|1811.91|1811.11|1813.12|1812.46|1811.87|1811.07|348
1606355100000|2020-11-26 01:45:00|1811.93|1811.13|1812.31|1811.51|1812.48|1811.68|1811.08|1810.28|586
1606355400000|2020-11-26 01:50:00|1812.3|1811.5|1812.21|1811.41|1813.02|1812.22|1811.88|1811.08|360
1606355700000|2020-11-26 01:55:00|1812.2|1811.4|1811.68|1810.88|1812.46|1811.66|1811.55|1810.75|319
1606356000000|2020-11-26 02:00:00|1811.67|1810.87|1811.86|1811.06|1812.22|1811.42|1811.6|1810.84|315
1606356300000|2020-11-26 02:05:00|1811.87|1811.07|1812.04|1811.24|1812.61|1811.91|1811.86|1811.06|304
1606356600000|2020-11-26 02:10:00|1812.03|1811.23|1811.42|1810.62|1812.09|1811.29|1811.38|1810.58|283
1606356900000|2020-11-26 02:15:00|1811.43|1810.63|1811.33|1810.53|1811.84|1811.04|1811.03|1810.23|279
1606357200000|2020-11-26 02:20:00|1811.32|1810.52|1811.39|1810.59|1812.39|1811.72|1811.25|1810.51|366
1606357500000|2020-11-26 02:25:00|1811.38|1810.58|1810.97|1810.17|1811.47|1810.67|1810.39|1809.59|358
1606357800000|2020-11-26 02:30:00|1810.96|1810.16|1810.08|1809.28|1811.53|1810.73|1809.58|1808.78|475
1606358100000|2020-11-26 02:35:00|1810.06|1809.26|1810.43|1809.63|1810.52|1809.72|1809.12|1808.32|452
1606358400000|2020-11-26 02:40:00|1810.44|1809.64|1810.88|1810.08|1811.23|1810.59|1810.43|1809.63|326
1606358700000|2020-11-26 02:45:00|1810.89|1810.09|1810.96|1810.16|1811.08|1810.28|1810.47|1809.67|313
1606359000000|2020-11-26 02:50:00|1810.97|1810.17|1810.79|1809.99|1811.11|1810.31|1810.77|1809.97|236
1606359300000|2020-11-26 02:55:00|1810.85|1810.05|1811.79|1810.99|1811.92|1811.12|1810.83|1810.03|327
1606359600000|2020-11-26 03:00:00|1811.85|1811.05|1811.66|1810.86|1811.87|1811.1|1811.18|1810.52|257
1606359900000|2020-11-26 03:05:00|1811.68|1810.88|1811.82|1811.02|1812.04|1811.36|1811.48|1810.8|249
1606360200000|2020-11-26 03:10:00|1811.81|1811.01|1811.2|1810.4|1811.85|1811.16|1811.19|1810.39|243
1606360500000|2020-11-26 03:15:00|1811.21|1810.41|1811.92|1811.12|1812.01|1811.33|1811.2|1810.4|268
1606360800000|2020-11-26 03:20:00|1811.93|1811.13|1812|1811.2|1812.28|1811.7|1811.73|1811.08|288
1606361100000|2020-11-26 03:25:00|1811.99|1811.19|1811.37|1810.57|1812.06|1811.26|1811.36|1810.56|235
1606361400000|2020-11-26 03:30:00|1811.36|1810.56|1811.66|1810.86|1811.7|1810.9|1811.18|1810.38|229
1606361700000|2020-11-26 03:35:00|1811.62|1810.82|1811.74|1810.94|1811.77|1810.97|1811.34|1810.54|186
1606362000000|2020-11-26 03:40:00|1811.75|1810.95|1811.66|1810.86|1811.88|1811.08|1811.57|1810.77|152
1606362300000|2020-11-26 03:45:00|1811.67|1810.87|1811.03|1810.23|1811.67|1810.87|1810.96|1810.16|223
1606362600000|2020-11-26 03:50:00|1811.04|1810.24|1811.49|1810.69|1811.49|1810.69|1810.96|1810.16|204
1606362900000|2020-11-26 03:55:00|1811.51|1810.71|1811.35|1810.55|1811.72|1810.92|1811.33|1810.53|127
1606363200000|2020-11-26 04:00:00|1811.41|1810.61|1811.84|1811.04|1811.97|1811.32|1811.36|1810.6|209
1606363500000|2020-11-26 04:05:00|1811.77|1810.97|1811.53|1810.73|1811.95|1811.26|1811.51|1810.71|143
1606363800000|2020-11-26 04:10:00|1811.51|1810.71|1810.95|1810.15|1811.61|1810.95|1810.81|1810.13|318
1606364100000|2020-11-26 04:15:00|1810.94|1810.14|1810.52|1809.72|1811.11|1810.36|1810.16|1809.54|301
1606364400000|2020-11-26 04:20:00|1810.53|1809.73|1810.46|1809.66|1810.73|1810.05|1810.31|1809.64|238
1606364700000|2020-11-26 04:25:00|1810.49|1809.69|1810.42|1809.62|1810.49|1809.7|1810.06|1809.45|191
1606365000000|2020-11-26 04:30:00|1810.44|1809.64|1810.71|1810.21|1810.89|1810.25|1810.38|1809.59|248
1606365300000|2020-11-26 04:35:00|1810.86|1810.06|1810.63|1809.83|1810.98|1810.35|1810.58|1809.78|204
1606365600000|2020-11-26 04:40:00|1810.64|1809.84|1810.91|1810.11|1810.96|1810.16|1810.64|1809.84|169
1606365900000|2020-11-26 04:45:00|1810.9|1810.1|1810.81|1810.31|1811.07|1810.36|1810.71|1809.91|210
1606366200000|2020-11-26 04:50:00|1810.96|1810.16|1810.88|1810.08|1811.62|1810.82|1810.85|1810.07|304
1606366500000|2020-11-26 04:55:00|1810.92|1810.12|1811.15|1810.35|1811.31|1810.51|1810.82|1810.02|228
1606366800000|2020-11-26 05:00:00|1811.14|1810.34|1811.69|1810.89|1811.78|1810.98|1811.12|1810.32|276
1606367100000|2020-11-26 05:05:00|1811.7|1810.9|1810.93|1810.13|1811.73|1810.93|1810.77|1809.97|214
1606367400000|2020-11-26 05:10:00|1810.94|1810.14|1810.94|1810.14|1811.13|1810.33|1810.93|1810.13|161
1606367700000|2020-11-26 05:15:00|1810.93|1810.13|1810.94|1810.14|1811.02|1810.22|1810.83|1810.03|189
1606368000000|2020-11-26 05:20:00|1810.93|1810.13|1810.42|1809.62|1810.95|1810.15|1810.25|1809.53|211
1606368300000|2020-11-26 05:25:00|1810.41|1809.61|1810.3|1809.5|1810.6|1809.8|1810.13|1809.33|244
1606368600000|2020-11-26 05:30:00|1810.27|1809.47|1808.11|1807.31|1810.46|1809.66|1807.55|1806.75|870
1606368900000|2020-11-26 05:35:00|1808.14|1807.34|1808.95|1808.15|1809.61|1808.81|1807.91|1807.11|870
1606369200000|2020-11-26 05:40:00|1808.93|1808.13|1807.72|1806.92|1809.23|1808.43|1807.53|1806.73|744
1606369500000|2020-11-26 05:45:00|1807.7|1806.9|1808.71|1807.91|1808.98|1808.18|1807.22|1806.42|685
1606369800000|2020-11-26 05:50:00|1808.7|1807.9|1807.91|1807.11|1808.91|1808.11|1807.84|1807.04|376
1606370100000|2020-11-26 05:55:00|1807.88|1807.08|1808.99|1808.19|1809.38|1808.58|1807.75|1806.95|584
1606370400000|2020-11-26 06:00:00|1809|1808.2|1809.85|1809.05|1810.11|1809.31|1808.92|1808.17|539
1606370700000|2020-11-26 06:05:00|1809.84|1809.04|1809.58|1808.78|1809.89|1809.09|1808.99|1808.19|457
1606371000000|2020-11-26 06:10:00|1809.59|1808.79|1809.92|1809.12|1810.23|1809.43|1809.34|1808.54|411
1606371300000|2020-11-26 06:15:00|1809.73|1808.93|1811.3|1810.5|1811.45|1810.65|1809.72|1808.92|598
1606371600000|2020-11-26 06:20:00|1811.27|1810.47|1810.34|1809.54|1811.27|1810.47|1810.22|1809.42|442
1606371900000|2020-11-26 06:25:00|1810.32|1809.52|1810.49|1809.69|1810.94|1810.26|1810.18|1809.38|429
1606372200000|2020-11-26 06:30:00|1810.48|1809.68|1810.57|1809.77|1810.81|1810.11|1810|1809.36|502
1606372500000|2020-11-26 06:35:00|1810.62|1809.82|1811.25|1810.45|1811.33|1810.53|1810.44|1809.64|483
1606372800000|2020-11-26 06:40:00|1811.23|1810.43|1810.97|1810.17|1811.44|1810.64|1810.92|1810.12|327
1606373100000|2020-11-26 06:45:00|1810.93|1810.13|1810.68|1809.88|1811.04|1810.24|1810.43|1809.76|328
1606373400000|2020-11-26 06:50:00|1810.69|1809.89|1813.47|1812.67|1813.78|1813.15|1810.62|1809.82|816
1606373700000|2020-11-26 06:55:00|1813.46|1812.66|1812.76|1811.96|1814.07|1813.27|1812.22|1811.72|708
1606374000000|2020-11-26 07:00:00|1812.54|1811.74|1812.22|1811.42|1812.86|1812.06|1811.93|1811.18|574
1606374300000|2020-11-26 07:05:00|1812.16|1811.36|1811.69|1810.89|1812.38|1811.71|1811.63|1810.83|510
1606374600000|2020-11-26 07:10:00|1811.7|1810.9|1811.73|1810.93|1811.94|1811.14|1811.52|1810.72|411
1606374900000|2020-11-26 07:15:00|1811.74|1810.94|1812.5|1811.7|1812.58|1811.78|1811.44|1810.77|310
1606375200000|2020-11-26 07:20:00|1812.52|1811.72|1812.35|1811.55|1812.68|1811.88|1812.15|1811.35|328
1606375500000|2020-11-26 07:25:00|1812.39|1811.59|1812.33|1811.53|1812.53|1811.86|1812.01|1811.36|548
1606375800000|2020-11-26 07:30:00|1812.32|1811.52|1813.88|1813.38|1814.08|1813.52|1811.75|1811.08|782
1606376100000|2020-11-26 07:35:00|1813.94|1813.44|1816.73|1815.93|1816.8|1816.1|1813.87|1813.2|1094
1606376400000|2020-11-26 07:40:00|1816.67|1815.87|1816.13|1815.33|1816.71|1815.91|1815.54|1814.77|664
1606376700000|2020-11-26 07:45:00|1816.14|1815.34|1817.34|1816.84|1817.43|1816.84|1815.36|1814.75|913
1606377000000|2020-11-26 07:50:00|1817.35|1816.85|1816.08|1815.58|1818.81|1818.07|1815.85|1815.26|1234
1606377300000|2020-11-26 07:55:00|1816.02|1815.52|1815.34|1814.84|1816.51|1815.71|1815.29|1814.65|802
1606377600000|2020-11-26 08:00:00|1815.35|1814.85|1815.5|1815|1816.6|1816.1|1814.82|1814.18|961
1606377900000|2020-11-26 08:05:00|1815.49|1814.99|1816.4|1815.9|1816.55|1816.04|1815.2|1814.6|708
1606378200000|2020-11-26 08:10:00|1816.44|1815.94|1817.31|1816.51|1817.35|1816.58|1815.64|1814.97|815
1606378500000|2020-11-26 08:15:00|1817.3|1816.5|1817.88|1817.08|1818.28|1817.78|1816.42|1815.81|977
1606378800000|2020-11-26 08:20:00|1817.86|1817.06|1816.93|1816.43|1818.44|1817.78|1816.8|1816.15|910
1606379100000|2020-11-26 08:25:00|1816.92|1816.42|1816.22|1815.42|1817.52|1816.93|1815.9|1815.31|793
1606379400000|2020-11-26 08:30:00|1816.25|1815.45|1815.44|1814.94|1816.25|1815.48|1814.22|1813.5|1071
1606379700000|2020-11-26 08:35:00|1815.46|1814.96|1815.57|1814.77|1815.85|1815.19|1814.71|1814.1|929
1606380000000|2020-11-26 08:40:00|1815.58|1814.78|1816.34|1815.84|1816.95|1816.31|1815.28|1814.48|621
1606380300000|2020-11-26 08:45:00|1816.5|1815.7|1815.99|1815.49|1816.63|1816.02|1815.64|1814.99|662
1606380600000|2020-11-26 08:50:00|1816.15|1815.35|1816.19|1815.39|1816.29|1815.6|1815.73|1815.08|497
1606380900000|2020-11-26 08:55:00|1816.17|1815.37|1816.52|1815.72|1816.69|1816.02|1815.88|1815.21|512
1606381200000|2020-11-26 09:00:00|1816.37|1815.87|1816.77|1816.27|1817.98|1817.18|1816.28|1815.62|889
1606381500000|2020-11-26 09:05:00|1816.79|1816.29|1815.1|1814.6|1817.4|1816.61|1814.98|1814.38|1005
1606381800000|2020-11-26 09:10:00|1815.09|1814.59|1815.31|1814.51|1815.81|1815.19|1814.65|1814.02|807
1606382100000|2020-11-26 09:15:00|1815.32|1814.52|1815.3|1814.5|1815.36|1814.63|1813.38|1812.74|1092
1606382400000|2020-11-26 09:20:00|1815.31|1814.51|1814.79|1814.29|1816.02|1815.33|1814.7|1814.1|839
1606382700000|2020-11-26 09:25:00|1814.77|1814.27|1814.68|1813.88|1815.02|1814.43|1814.34|1813.63|843
1606383000000|2020-11-26 09:30:00|1814.69|1813.89|1814.31|1813.51|1814.89|1814.26|1813.81|1813.13|639
1606383300000|2020-11-26 09:35:00|1814.33|1813.53|1814.74|1814.24|1814.96|1814.31|1814.11|1813.43|460
1606383600000|2020-11-26 09:40:00|1814.73|1814.23|1814.5|1814|1815.21|1814.52|1814.5|1813.88|649
1606383900000|2020-11-26 09:45:00|1814.51|1814.01|1814.95|1814.45|1815.53|1814.87|1814.49|1813.9|586
1606384200000|2020-11-26 09:50:00|1815.1|1814.3|1815.13|1814.63|1815.32|1814.73|1814.72|1814.08|531
1606384500000|2020-11-26 09:55:00|1815.12|1814.62|1814.35|1813.85|1815.29|1814.65|1814.05|1813.43|614
1606384800000|2020-11-26 10:00:00|1814.29|1813.79|1814.32|1813.82|1814.76|1814.14|1813.76|1813.26|658
1606385100000|2020-11-26 10:05:00|1814.31|1813.81|1814.38|1813.88|1814.6|1814.02|1814.13|1813.51|531
1606385400000|2020-11-26 10:10:00|1814.39|1813.89|1814.25|1813.75|1814.78|1814.13|1814.22|1813.6|428
1606385700000|2020-11-26 10:15:00|1814.24|1813.74|1813.3|1812.5|1814.42|1813.78|1812.52|1811.81|774
1606386000000|2020-11-26 10:20:00|1813.29|1812.49|1812.02|1811.22|1813.55|1812.86|1811.96|1811.16|775
1606386300000|2020-11-26 10:25:00|1812.01|1811.21|1811.72|1810.92|1812.63|1811.91|1811.42|1810.78|647
1606386600000|2020-11-26 10:30:00|1811.73|1810.93|1814.18|1813.68|1814.76|1814.11|1811.65|1810.85|959
1606386900000|2020-11-26 10:35:00|1814.33|1813.53|1814.23|1813.73|1814.69|1814.02|1813.89|1813.25|488
1606387200000|2020-11-26 10:40:00|1814.4|1813.6|1814.13|1813.33|1814.42|1813.75|1813.91|1813.27|484
1606387500000|2020-11-26 10:45:00|1814.12|1813.32|1814.92|1814.12|1815.07|1814.39|1813.94|1813.3|506
1606387800000|2020-11-26 10:50:00|1814.93|1814.13|1815.04|1814.24|1815.44|1814.8|1814.56|1813.93|621
1606388100000|2020-11-26 10:55:00|1815.06|1814.26|1815.2|1814.4|1815.31|1814.61|1814.94|1814.24|398
1606388400000|2020-11-26 11:00:00|1815.19|1814.39|1814.1|1813.3|1815.35|1814.71|1813.91|1813.28|599
1606388700000|2020-11-26 11:05:00|1814.06|1813.26|1814.97|1814.17|1815.05|1814.25|1813.8|1813.2|446
1606389000000|2020-11-26 11:10:00|1814.95|1814.15|1814.9|1814.1|1815.17|1814.52|1814.53|1813.89|394
1606389300000|2020-11-26 11:15:00|1814.89|1814.09|1814.81|1814.31|1815.12|1814.5|1814.62|1813.98|479
1606389600000|2020-11-26 11:20:00|1814.79|1814.29|1814.93|1814.13|1815.09|1814.4|1814.32|1813.69|822
1606389900000|2020-11-26 11:25:00|1814.97|1814.17|1814.36|1813.86|1815.16|1814.56|1814.15|1813.63|661
1606390200000|2020-11-26 11:30:00|1814.34|1813.84|1814.4|1813.9|1814.87|1814.24|1814.09|1813.47|594
1606390500000|2020-11-26 11:35:00|1814.43|1813.93|1814.71|1814.21|1814.99|1814.23|1814.26|1813.62|515
1606390800000|2020-11-26 11:40:00|1814.7|1814.2|1815.16|1814.36|1815.35|1814.7|1814.65|1814|564
1606391100000|2020-11-26 11:45:00|1815.19|1814.39|1815.24|1814.44|1815.34|1814.72|1814.58|1813.93|380
1606391400000|2020-11-26 11:50:00|1815.22|1814.42|1814.91|1814.41|1815.57|1814.88|1814.75|1814.1|522
1606391700000|2020-11-26 11:55:00|1814.92|1814.42|1814.56|1814.06|1815.22|1814.52|1814.28|1813.67|554
1606392000000|2020-11-26 12:00:00|1814.57|1814.07|1814.39|1813.89|1815.36|1814.66|1814.35|1813.7|627
1606392300000|2020-11-26 12:05:00|1814.4|1813.9|1814.22|1813.72|1814.58|1813.92|1813.93|1813.28|656
1606392600000|2020-11-26 12:10:00|1814.24|1813.74|1814.12|1813.32|1814.45|1813.78|1813.6|1812.96|662
1606392900000|2020-11-26 12:15:00|1814.11|1813.31|1814.61|1814.11|1814.71|1814.11|1813.91|1813.26|404
1606393200000|2020-11-26 12:20:00|1814.62|1814.12|1813.83|1813.03|1814.8|1814.18|1813.64|1812.84|753
1606393500000|2020-11-26 12:25:00|1813.82|1813.02|1812.97|1812.17|1814.1|1813.3|1812.85|1812.17|576
1606393800000|2020-11-26 12:30:00|1812.98|1812.18|1812.84|1812.04|1813.26|1812.46|1812.57|1811.82|576
1606394100000|2020-11-26 12:35:00|1812.85|1812.05|1812.72|1811.92|1813.46|1812.83|1812.61|1811.85|871
1606394400000|2020-11-26 12:40:00|1812.73|1811.93|1813.29|1812.49|1813.34|1812.68|1812.71|1811.91|453
1606394700000|2020-11-26 12:45:00|1813.24|1812.44|1813.46|1812.66|1813.71|1813.06|1813.09|1812.29|440
1606395000000|2020-11-26 12:50:00|1813.45|1812.65|1813.6|1813.1|1813.8|1813.12|1813.06|1812.39|322
1606395300000|2020-11-26 12:55:00|1813.59|1813.09|1813.61|1812.81|1813.79|1813.11|1813.06|1812.39|639
1606395600000|2020-11-26 13:00:00|1813.46|1812.96|1814.58|1814.08|1814.83|1814.22|1813.26|1812.46|995
1606395900000|2020-11-26 13:05:00|1814.59|1814.09|1814.48|1813.98|1815.73|1815.1|1814.33|1813.76|975
1606396200000|2020-11-26 13:10:00|1814.64|1813.84|1814.9|1814.1|1815.35|1814.7|1814.27|1813.7|963
1606396500000|2020-11-26 13:15:00|1814.91|1814.11|1813.98|1813.18|1814.99|1814.37|1813.73|1813.1|798
1606396800000|2020-11-26 13:20:00|1813.97|1813.17|1813.65|1812.85|1813.98|1813.37|1813.29|1812.65|718
1606397100000|2020-11-26 13:25:00|1813.66|1812.86|1813.88|1813.08|1814.02|1813.37|1813.37|1812.7|558
1606397400000|2020-11-26 13:30:00|1813.74|1813.24|1813.97|1813.47|1814.15|1813.5|1813.41|1812.78|549
1606397700000|2020-11-26 13:35:00|1813.98|1813.48|1813.38|1812.88|1814.38|1813.76|1813.29|1812.66|565
1606398000000|2020-11-26 13:40:00|1813.37|1812.87|1813.36|1812.86|1813.71|1813.08|1813.2|1812.61|509
1606398300000|2020-11-26 13:45:00|1813.35|1812.85|1814.32|1813.82|1814.45|1813.9|1813.16|1812.52|609
1606398600000|2020-11-26 13:50:00|1814.44|1813.64|1814.68|1814.18|1814.84|1814.21|1813.68|1813.03|657
1606398900000|2020-11-26 13:55:00|1814.75|1814.25|1814.45|1813.95|1814.87|1814.25|1814.24|1813.61|609
1606399200000|2020-11-26 14:00:00|1814.44|1813.94|1814.52|1814.02|1814.85|1814.21|1814.24|1813.57|522
1606399500000|2020-11-26 14:05:00|1814.5|1814|1813.59|1812.79|1814.75|1814.09|1813.29|1812.66|685
1606399800000|2020-11-26 14:10:00|1813.58|1812.78|1813.57|1812.77|1814.38|1813.78|1813.23|1812.6|747
1606400100000|2020-11-26 14:15:00|1813.58|1812.78|1813.54|1813.04|1814.02|1813.4|1813.33|1812.78|492
1606400400000|2020-11-26 14:20:00|1813.53|1813.03|1813.29|1812.79|1813.85|1813.23|1813.27|1812.61|456
1606400700000|2020-11-26 14:25:00|1813.28|1812.78|1814.1|1813.3|1814.37|1813.78|1813.25|1812.64|692
1606401000000|2020-11-26 14:30:00|1814.06|1813.26|1813.09|1812.59|1814.41|1813.91|1813.09|1812.57|648
1606401300000|2020-11-26 14:35:00|1813.08|1812.58|1813.11|1812.61|1813.76|1813.12|1812.31|1811.81|701
1606401600000|2020-11-26 14:40:00|1813.06|1812.56|1810.03|1809.23|1813.22|1812.57|1808.48|1807.71|1803
1606401900000|2020-11-26 14:45:00|1810.02|1809.22|1810.02|1809.22|1810.64|1809.87|1808.39|1807.59|1495
1606402200000|2020-11-26 14:50:00|1809.92|1809.12|1807.81|1807.01|1810.09|1809.29|1806.29|1805.49|1399
1606402500000|2020-11-26 14:55:00|1807.77|1806.97|1808.05|1807.25|1809.41|1808.77|1807.52|1806.82|1012
1606402800000|2020-11-26 15:00:00|1808.04|1807.24|1808.7|1807.9|1809.44|1808.64|1807.01|1806.21|1103
1606403100000|2020-11-26 15:05:00|1808.71|1807.91|1809.03|1808.23|1809.51|1808.78|1808.54|1807.74|688
1606403400000|2020-11-26 15:10:00|1809.04|1808.24|1808.79|1807.99|1809.13|1808.48|1808.29|1807.63|646
1606403700000|2020-11-26 15:15:00|1808.8|1808|1809|1808.2|1809.15|1808.38|1808.59|1807.88|463
1606404000000|2020-11-26 15:20:00|1808.98|1808.18|1808.59|1808.09|1809.08|1808.28|1808.59|1807.96|362
1606404300000|2020-11-26 15:25:00|1808.61|1808.11|1808.98|1808.48|1809.13|1808.48|1808.55|1807.96|572
1606404600000|2020-11-26 15:30:00|1808.92|1808.42|1809.07|1808.27|1809.16|1808.53|1808.8|1808.13|464
1606404900000|2020-11-26 15:35:00|1809.04|1808.24|1810.28|1809.48|1811.14|1810.36|1809.01|1808.21|982
1606405200000|2020-11-26 15:40:00|1810.22|1809.42|1809.09|1808.59|1810.78|1810.14|1809.09|1808.47|771
1606405500000|2020-11-26 15:45:00|1809.08|1808.58|1809.62|1808.82|1809.79|1809.14|1808.95|1808.33|596
1606405800000|2020-11-26 15:50:00|1809.63|1808.83|1809.48|1808.98|1810.01|1809.33|1809.33|1808.66|465
1606406100000|2020-11-26 15:55:00|1809.49|1808.99|1810.08|1809.58|1810.49|1809.84|1809.48|1808.86|639
1606406400000|2020-11-26 16:00:00|1810.1|1809.6|1809.97|1809.47|1810.6|1809.96|1809.96|1809.31|435
1606406700000|2020-11-26 16:05:00|1810.02|1809.52|1810.42|1809.62|1810.42|1809.78|1809.55|1809.05|473
1606407000000|2020-11-26 16:10:00|1810.39|1809.59|1810.1|1809.6|1810.43|1809.78|1809.46|1808.66|585
1606407300000|2020-11-26 16:15:00|1810.23|1809.73|1809.99|1809.19|1810.43|1809.8|1809.84|1809.06|470
1606407600000|2020-11-26 16:20:00|1809.98|1809.18|1809.77|1808.97|1810.38|1809.72|1809.28|1808.58|568
1606407900000|2020-11-26 16:25:00|1809.76|1808.96|1810.23|1809.43|1810.43|1809.8|1808.87|1808.07|683
1606408200000|2020-11-26 16:30:00|1810.24|1809.44|1811.13|1810.33|1812.51|1811.71|1810.08|1809.29|922
1606408500000|2020-11-26 16:35:00|1811.11|1810.31|1810.46|1809.66|1811.46|1810.66|1810.2|1809.58|711
1606408800000|2020-11-26 16:40:00|1810.44|1809.64|1810.49|1809.69|1810.53|1809.76|1809.95|1809.15|311
1606409100000|2020-11-26 16:45:00|1810.52|1809.72|1811.02|1810.22|1811.22|1810.42|1810.16|1809.36|503
1606409400000|2020-11-26 16:50:00|1811.01|1810.21|1810.51|1809.71|1811.63|1810.9|1809.95|1809.15|738
1606409700000|2020-11-26 16:55:00|1810.43|1809.63|1809.04|1808.24|1810.46|1809.66|1808.89|1808.15|593
1606410000000|2020-11-26 17:00:00|1809.03|1808.23|1809.48|1808.68|1809.68|1808.97|1809.01|1808.21|558
1606410300000|2020-11-26 17:05:00|1809.47|1808.67|1809.29|1808.49|1809.75|1808.95|1809.09|1808.29|318
1606410600000|2020-11-26 17:10:00|1809.24|1808.44|1808.86|1808.06|1809.41|1808.61|1808.79|1807.99|343
1606410900000|2020-11-26 17:15:00|1808.85|1808.05|1809.33|1808.53|1809.58|1808.78|1808.19|1807.55|411
1606411200000|2020-11-26 17:20:00|1809.29|1808.49|1808.55|1807.75|1809.46|1808.66|1808.42|1807.66|386
1606411500000|2020-11-26 17:25:00|1808.54|1807.74|1809.75|1808.95|1810.07|1809.27|1808.47|1807.67|447
1606411800000|2020-11-26 17:30:00|1809.77|1808.97|1810.4|1809.6|1811.3|1810.5|1809.73|1808.93|417
1606412100000|2020-11-26 17:35:00|1810.23|1809.43|1810.34|1809.54|1810.78|1810.07|1810.08|1809.28|182
1606412400000|2020-11-26 17:40:00|1810.35|1809.55|1809.52|1808.72|1810.88|1810.08|1809.16|1808.36|288
1606412700000|2020-11-26 17:45:00|1809.51|1808.71|1810.41|1809.61|1811.17|1810.37|1809.21|1808.41|292
1606413000000|2020-11-26 17:50:00|1810.43|1809.63|1810.1|1809.3|1810.86|1810.06|1810.07|1809.27|202
1606413300000|2020-11-26 17:55:00|1810.12|1809.32|1810.89|1810.09|1811.01|1810.51|1810.12|1809.32|237
1606431600000|2020-11-26 23:00:00|1811.91|1811.11|1810.99|1810.19|1812.35|1811.51|1810.97|1810.15|370
1606431900000|2020-11-26 23:05:00|1811.02|1810.22|1809.78|1808.98|1811.25|1810.45|1809.48|1808.68|335
1606432200000|2020-11-26 23:10:00|1809.77|1808.97|1810.16|1809.36|1810.18|1809.38|1809.74|1808.94|79
1606432500000|2020-11-26 23:15:00|1810.15|1809.35|1810.12|1809.32|1810.92|1810.12|1809.98|1809.18|185
1606432800000|2020-11-26 23:20:00|1810.11|1809.31|1810.32|1809.52|1810.43|1809.63|1810.05|1809.25|105
1606433100000|2020-11-26 23:25:00|1810.34|1809.54|1810.55|1809.75|1810.8|1810|1810.31|1809.51|141
1606433400000|2020-11-26 23:30:00|1810.54|1809.74|1810.15|1809.35|1810.54|1809.74|1809.89|1809.09|169
1606433700000|2020-11-26 23:35:00|1810.14|1809.34|1809.86|1809.06|1810.18|1809.46|1809.73|1808.93|189
1606434000000|2020-11-26 23:40:00|1809.9|1809.1|1809.87|1809.07|1809.97|1809.24|1809.47|1808.67|183
1606434300000|2020-11-26 23:45:00|1809.73|1809.23|1809.73|1808.93|1810.21|1809.58|1809.57|1808.93|280
1606434600000|2020-11-26 23:50:00|1809.75|1808.95|1810.11|1809.31|1810.27|1809.55|1809.74|1808.94|201
1606434900000|2020-11-26 23:55:00|1810.05|1809.25|1809.75|1808.95|1810.26|1809.46|1809.65|1808.95|187
1606435200000|2020-11-27 00:00:00|1809.74|1808.94|1810.98|1810.18|1811.24|1810.5|1808.81|1808.14|536
1606435500000|2020-11-27 00:05:00|1810.97|1810.17|1810.79|1809.99|1811.2|1810.52|1810.63|1809.83|280
1606435800000|2020-11-27 00:10:00|1810.8|1810|1810.33|1809.53|1811.04|1810.27|1810.29|1809.49|257
1606436100000|2020-11-27 00:15:00|1810.32|1809.52|1811.17|1810.37|1811.22|1810.52|1810.18|1809.44|275
1606436400000|2020-11-27 00:20:00|1811.18|1810.38|1811.5|1810.7|1811.51|1810.83|1811|1810.26|241
1606436700000|2020-11-27 00:25:00|1811.49|1810.69|1812.41|1811.61|1812.54|1811.78|1811.06|1810.37|401
1606437000000|2020-11-27 00:30:00|1812.42|1811.62|1812.26|1811.46|1812.42|1811.69|1811.47|1810.75|335
1606437300000|2020-11-27 00:35:00|1812.24|1811.44|1812.7|1811.9|1812.89|1812.09|1812.19|1811.39|304
1606437600000|2020-11-27 00:40:00|1812.73|1811.93|1813.49|1812.69|1813.6|1812.94|1812.71|1811.93|549
1606437900000|2020-11-27 00:45:00|1813.51|1812.71|1812.77|1811.97|1813.64|1812.84|1812.77|1811.97|300
1606438200000|2020-11-27 00:50:00|1812.78|1811.98|1813.17|1812.37|1813.56|1812.76|1812.75|1811.95|432
1606438500000|2020-11-27 00:55:00|1813.12|1812.32|1813.44|1812.64|1813.69|1812.92|1812.91|1812.11|494
1606438800000|2020-11-27 01:00:00|1813.43|1812.63|1812.86|1812.06|1814.26|1813.46|1812.2|1811.54|762
1606439100000|2020-11-27 01:05:00|1812.87|1812.07|1812.1|1811.6|1813.27|1812.68|1811.99|1811.35|604
1606439400000|2020-11-27 01:10:00|1812.25|1811.45|1811.59|1810.79|1812.28|1811.63|1811.18|1810.55|606
1606439700000|2020-11-27 01:15:00|1811.58|1810.78|1811|1810.2|1812.19|1811.45|1810.51|1809.85|574
1606440000000|2020-11-27 01:20:00|1810.99|1810.19|1811.28|1810.48|1811.5|1810.73|1810.18|1809.58|600
1606440300000|2020-11-27 01:25:00|1811.29|1810.49|1811.19|1810.39|1811.47|1810.67|1810.67|1810.13|461
1606440600000|2020-11-27 01:30:00|1811.21|1810.41|1810.96|1810.16|1812.04|1811.24|1810.81|1810.1|431
1606440900000|2020-11-27 01:35:00|1810.97|1810.17|1811.53|1810.73|1811.53|1810.73|1810.48|1809.68|483
1606441200000|2020-11-27 01:40:00|1811.51|1810.71|1811|1810.2|1811.6|1810.8|1810.92|1810.12|429
1606441500000|2020-11-27 01:45:00|1810.98|1810.18|1812.04|1811.24|1812.12|1811.32|1810.65|1809.98|490
1606441800000|2020-11-27 01:50:00|1812.02|1811.22|1811.27|1810.47|1812.16|1811.36|1811.07|1810.45|411
1606442100000|2020-11-27 01:55:00|1811.28|1810.48|1810.17|1809.37|1811.69|1811.03|1809.88|1809.2|585
1606442400000|2020-11-27 02:00:00|1810.16|1809.36|1809.89|1809.39|1810.38|1809.64|1809.65|1809.03|597
1606442700000|2020-11-27 02:05:00|1810.02|1809.22|1810.46|1809.66|1810.74|1809.94|1809.85|1809.22|446
1606443000000|2020-11-27 02:10:00|1810.47|1809.67|1810.53|1809.73|1810.77|1809.97|1810.15|1809.35|348
1606443300000|2020-11-27 02:15:00|1810.54|1809.74|1809.78|1808.98|1810.57|1809.77|1809.66|1808.96|347
1606443600000|2020-11-27 02:20:00|1809.89|1809.09|1809.94|1809.14|1810.23|1809.54|1809.64|1808.87|324
1606443900000|2020-11-27 02:25:00|1809.96|1809.16|1809.68|1808.88|1810.25|1809.5|1809.5|1808.87|306
1606444200000|2020-11-27 02:30:00|1809.67|1808.87|1810.24|1809.44|1810.47|1809.86|1809.41|1808.61|444
1606444500000|2020-11-27 02:35:00|1810.25|1809.45|1810.55|1809.75|1810.74|1809.94|1810.23|1809.43|319
1606444800000|2020-11-27 02:40:00|1810.56|1809.76|1810.56|1809.76|1810.65|1809.85|1810.17|1809.46|300
1606445100000|2020-11-27 02:45:00|1810.58|1809.78|1809.9|1809.1|1810.74|1810.02|1809.82|1809.02|371
1606445400000|2020-11-27 02:50:00|1809.98|1809.18|1808.89|1808.09|1810.21|1809.56|1808.68|1807.88|549
1606445700000|2020-11-27 02:55:00|1808.91|1808.11|1809.42|1808.62|1809.45|1808.65|1808.24|1807.44|630
1606446000000|2020-11-27 03:00:00|1809.4|1808.6|1808.07|1807.27|1809.4|1808.74|1807.68|1806.99|641
1606446300000|2020-11-27 03:05:00|1808.08|1807.28|1808.29|1807.49|1808.32|1807.52|1807.78|1807.08|478
1606446600000|2020-11-27 03:10:00|1808.27|1807.47|1808.51|1807.71|1808.7|1808.03|1808.08|1807.28|464
1606446900000|2020-11-27 03:15:00|1808.49|1807.69|1808.71|1807.91|1809.17|1808.56|1808.43|1807.63|489
1606447200000|2020-11-27 03:20:00|1808.7|1807.9|1808.96|1808.16|1809.41|1808.68|1808.6|1807.88|536
1606447500000|2020-11-27 03:25:00|1808.98|1808.18|1809.02|1808.22|1809.22|1808.55|1808.52|1807.86|485
1606447800000|2020-11-27 03:30:00|1808.91|1808.11|1808.65|1807.85|1809.24|1808.62|1808.23|1807.61|459
1606448100000|2020-11-27 03:35:00|1808.66|1807.86|1808.65|1808.15|1808.78|1808.27|1808.23|1807.43|419
1606448400000|2020-11-27 03:40:00|1808.83|1808.03|1809.06|1808.26|1809.28|1808.61|1808.67|1808.03|317
1606448700000|2020-11-27 03:45:00|1809.05|1808.25|1809.3|1808.5|1809.34|1808.65|1809.05|1808.25|276
1606449000000|2020-11-27 03:50:00|1809.31|1808.51|1809.98|1809.18|1810.15|1809.5|1809.13|1808.49|336
1606449300000|2020-11-27 03:55:00|1809.99|1809.19|1809.71|1808.91|1810.17|1809.49|1809.67|1808.91|330
1606449600000|2020-11-27 04:00:00|1809.7|1808.9|1809.86|1809.06|1809.95|1809.27|1809.51|1808.73|287
1606449900000|2020-11-27 04:05:00|1809.89|1809.09|1809.88|1809.08|1809.91|1809.11|1809.41|1808.72|207
1606450200000|2020-11-27 04:10:00|1809.89|1809.09|1809.48|1808.68|1810|1809.34|1809.43|1808.63|301
1606450500000|2020-11-27 04:15:00|1809.47|1808.67|1809.03|1808.23|1809.59|1808.79|1809.01|1808.21|268
1606450800000|2020-11-27 04:20:00|1809.04|1808.24|1808.7|1807.9|1809.27|1808.47|1808.63|1807.87|283
1606451100000|2020-11-27 04:25:00|1808.69|1807.89|1808.72|1807.92|1808.95|1808.15|1808.66|1807.86|220
1606451400000|2020-11-27 04:30:00|1808.73|1807.93|1808.25|1807.45|1808.74|1807.94|1808.03|1807.33|335
1606451700000|2020-11-27 04:35:00|1808.24|1807.44|1807.66|1806.86|1808.45|1807.65|1807.63|1806.83|371
1606452000000|2020-11-27 04:40:00|1807.62|1806.82|1808.48|1807.68|1808.55|1807.91|1807.34|1806.61|471
1606452300000|2020-11-27 04:45:00|1808.49|1807.69|1808.59|1807.79|1808.65|1807.92|1808.28|1807.63|261
1606452600000|2020-11-27 04:50:00|1808.57|1807.77|1808.01|1807.21|1808.64|1807.84|1808.01|1807.21|177
1606452900000|2020-11-27 04:55:00|1808.04|1807.24|1808.16|1807.66|1808.36|1807.72|1807.43|1806.63|429
1606453200000|2020-11-27 05:00:00|1808.18|1807.68|1809.02|1808.22|1809.08|1808.42|1808.18|1807.65|358
1606453500000|2020-11-27 05:05:00|1808.87|1808.37|1809.1|1808.3|1809.12|1808.48|1808.63|1807.95|284
1606453800000|2020-11-27 05:10:00|1809.09|1808.29|1808.68|1807.88|1809.15|1808.47|1808.57|1807.77|247
1606454100000|2020-11-27 05:15:00|1808.69|1807.89|1809.02|1808.22|1809.09|1808.42|1808.47|1807.73|264
1606454400000|2020-11-27 05:20:00|1808.87|1808.37|1808.49|1807.69|1809.04|1808.39|1808.07|1807.28|340
1606454700000|2020-11-27 05:25:00|1808.51|1807.71|1808.45|1807.95|1808.78|1808.05|1808.27|1807.51|254
1606455000000|2020-11-27 05:30:00|1808.47|1807.97|1806.55|1805.75|1808.71|1807.97|1803.21|1802.71|1129
1606455300000|2020-11-27 05:35:00|1806.54|1805.74|1809.24|1808.44|1809.47|1808.67|1806.42|1805.62|836
1606455600000|2020-11-27 05:40:00|1809.21|1808.41|1810.53|1809.73|1810.87|1810.07|1808.92|1808.22|943
1606455900000|2020-11-27 05:45:00|1810.5|1809.7|1810.97|1810.17|1811.25|1810.45|1809.9|1809.1|738
1606456200000|2020-11-27 05:50:00|1810.98|1810.18|1811.07|1810.27|1811.58|1810.87|1810.49|1809.82|661
1606456500000|2020-11-27 05:55:00|1811.06|1810.26|1810.61|1809.81|1811.19|1810.6|1810.02|1809.42|516
1606456800000|2020-11-27 06:00:00|1810.6|1809.8|1810.14|1809.34|1810.95|1810.32|1809.36|1808.73|593
1606457100000|2020-11-27 06:05:00|1810.12|1809.32|1809.82|1809.02|1810.53|1809.88|1809.4|1808.75|542
1606457400000|2020-11-27 06:10:00|1809.81|1809.01|1809.88|1809.38|1810.13|1809.5|1809.41|1808.75|507
1606457700000|2020-11-27 06:15:00|1809.89|1809.39|1809.84|1809.34|1810.54|1809.89|1809.65|1809|490
1606458000000|2020-11-27 06:20:00|1809.99|1809.19|1810.3|1809.8|1810.72|1810.07|1809.35|1808.72|472
1606458300000|2020-11-27 06:25:00|1810.29|1809.79|1809.85|1809.35|1810.57|1809.96|1809.83|1809.18|433
1606458600000|2020-11-27 06:30:00|1809.79|1809.29|1809.42|1808.92|1810.15|1809.51|1809.12|1808.49|546
1606458900000|2020-11-27 06:35:00|1809.41|1808.91|1809.52|1808.72|1810.15|1809.56|1809.23|1808.63|357
1606459200000|2020-11-27 06:40:00|1809.53|1808.73|1810.1|1809.3|1810.23|1809.43|1809.49|1808.69|292
1606459500000|2020-11-27 06:45:00|1810.11|1809.31|1809.11|1808.31|1810.11|1809.31|1808.99|1808.19|356
1606459800000|2020-11-27 06:50:00|1809.1|1808.3|1809.24|1808.44|1809.35|1808.57|1808.7|1808.02|486
1606460100000|2020-11-27 06:55:00|1809.23|1808.43|1809.4|1808.6|1809.66|1808.86|1808.79|1807.99|360
1606460400000|2020-11-27 07:00:00|1809.41|1808.61|1809.46|1808.66|1809.82|1809.02|1809.12|1808.45|396
1606460700000|2020-11-27 07:05:00|1809.47|1808.67|1809.11|1808.31|1809.52|1808.72|1808.77|1807.97|400
1606461000000|2020-11-27 07:10:00|1809.08|1808.28|1809.46|1808.96|1809.64|1809|1808.71|1808.07|574
1606461300000|2020-11-27 07:15:00|1809.4|1808.9|1808.43|1807.93|1809.67|1809|1808.24|1807.65|665
1606461600000|2020-11-27 07:20:00|1808.42|1807.92|1808.43|1807.93|1808.75|1808.13|1808.23|1807.58|607
1606461900000|2020-11-27 07:25:00|1808.58|1807.78|1808.25|1807.45|1808.85|1808.26|1807.24|1806.63|867
1606462200000|2020-11-27 07:30:00|1808.24|1807.44|1808.17|1807.67|1808.77|1808.12|1807.92|1807.33|634
1606462500000|2020-11-27 07:35:00|1808.18|1807.68|1809.52|1808.72|1809.81|1809.26|1808.18|1807.62|786
1606462800000|2020-11-27 07:40:00|1809.55|1808.75|1810.16|1809.36|1810.52|1809.87|1808.99|1808.36|706
1606463100000|2020-11-27 07:45:00|1810.15|1809.35|1809.71|1809.21|1810.47|1809.81|1809.34|1808.73|650
1606463400000|2020-11-27 07:50:00|1809.86|1809.06|1810.28|1809.78|1810.97|1810.32|1809.52|1808.86|773
1606463700000|2020-11-27 07:55:00|1810.43|1809.63|1810.32|1809.82|1810.9|1810.26|1810.04|1809.37|677
1606464000000|2020-11-27 08:00:00|1810.34|1809.84|1809.68|1809.18|1810.74|1810.15|1809.65|1809.13|938
1606464300000|2020-11-27 08:05:00|1809.86|1809.06|1810.36|1809.86|1811.92|1811.3|1809.48|1808.91|974
1606464600000|2020-11-27 08:10:00|1810.34|1809.84|1809.7|1809.2|1810.82|1810.25|1809.41|1808.85|760
1606464900000|2020-11-27 08:15:00|1809.69|1809.19|1809.2|1808.7|1810.27|1809.69|1809.05|1808.41|786
1606465200000|2020-11-27 08:20:00|1809.14|1808.64|1809.37|1808.87|1809.67|1809.13|1808.73|1808.11|767
1606465500000|2020-11-27 08:25:00|1809.35|1808.85|1808.78|1808.28|1809.39|1808.89|1808.39|1807.87|827
1606465800000|2020-11-27 08:30:00|1808.79|1808.29|1809.41|1808.91|1809.76|1809.16|1807.98|1807.34|926
1606466100000|2020-11-27 08:35:00|1809.43|1808.93|1809.37|1808.87|1809.92|1809.29|1809.15|1808.5|594
1606466400000|2020-11-27 08:40:00|1809.53|1808.73|1810.22|1809.72|1810.45|1809.85|1809.23|1808.62|598
1606466700000|2020-11-27 08:45:00|1810.21|1809.71|1809.94|1809.44|1810.68|1810.02|1809.81|1809.28|522
1606467000000|2020-11-27 08:50:00|1809.92|1809.42|1810|1809.5|1810.41|1809.84|1809.33|1808.65|551
1606467300000|2020-11-27 08:55:00|1810.14|1809.34|1809.55|1809.05|1810.27|1809.66|1809|1808.43|658
1606467600000|2020-11-27 09:00:00|1809.54|1809.04|1809.79|1809.29|1810.27|1809.64|1809.15|1808.56|554
1606467900000|2020-11-27 09:05:00|1809.93|1809.13|1810.03|1809.53|1810.37|1809.82|1809.22|1808.54|589
1606468200000|2020-11-27 09:10:00|1810.02|1809.52|1810.43|1809.63|1810.71|1810.09|1810.02|1809.37|557
1606468500000|2020-11-27 09:15:00|1810.28|1809.78|1810.71|1809.91|1810.94|1810.41|1810.25|1809.67|604
1606468800000|2020-11-27 09:20:00|1810.68|1809.88|1810.6|1810.1|1811.17|1810.58|1810.33|1809.74|662
1606469100000|2020-11-27 09:25:00|1810.76|1809.96|1809.8|1809|1811.02|1810.37|1809.53|1808.91|670
1606469400000|2020-11-27 09:30:00|1809.62|1809.12|1809.35|1808.85|1809.94|1809.33|1809.23|1808.67|670
1606469700000|2020-11-27 09:35:00|1809.37|1808.87|1808.95|1808.45|1810.39|1809.86|1808.39|1807.89|793
1606470000000|2020-11-27 09:40:00|1809|1808.5|1807.88|1807.38|1809.08|1808.52|1807.85|1807.25|693
1606470300000|2020-11-27 09:45:00|1807.87|1807.37|1809.01|1808.21|1809.22|1808.65|1807.58|1806.93|700
1606470600000|2020-11-27 09:50:00|1809.02|1808.22|1808.74|1808.24|1809.19|1808.63|1808.65|1807.98|558
1606470900000|2020-11-27 09:55:00|1808.7|1808.2|1808.78|1808.28|1809.15|1808.61|1808.45|1807.81|546
1606471200000|2020-11-27 10:00:00|1808.77|1808.27|1808.4|1807.9|1809.06|1808.45|1808.24|1807.66|631
1606471500000|2020-11-27 10:05:00|1808.41|1807.91|1808.3|1807.8|1808.72|1808.08|1807.53|1806.98|733
1606471800000|2020-11-27 10:10:00|1808.26|1807.76|1809.84|1809.34|1810.04|1809.42|1808.08|1807.58|726
1606472100000|2020-11-27 10:15:00|1809.97|1809.17|1809.75|1809.25|1810.15|1809.53|1809.32|1808.73|563
1606472400000|2020-11-27 10:20:00|1809.74|1809.24|1809.69|1809.19|1810.05|1809.43|1809.22|1808.68|512
1606472700000|2020-11-27 10:25:00|1809.7|1809.2|1809.4|1808.6|1809.92|1809.31|1808.86|1808.26|583
1606473000000|2020-11-27 10:30:00|1809.41|1808.61|1808.57|1808.07|1809.48|1808.84|1808.34|1807.68|781
1606473300000|2020-11-27 10:35:00|1808.61|1808.11|1808.4|1807.9|1808.82|1808.19|1807.65|1807.08|746
1606473600000|2020-11-27 10:40:00|1808.45|1807.95|1808.21|1807.41|1808.82|1808.19|1807.96|1807.34|774
1606473900000|2020-11-27 10:45:00|1808.23|1807.43|1808.87|1808.37|1809.43|1808.85|1807.76|1807.11|742
1606474200000|2020-11-27 10:50:00|1808.88|1808.38|1809.13|1808.63|1809.61|1808.98|1808.5|1807.85|630
1606474500000|2020-11-27 10:55:00|1809.12|1808.62|1807.96|1807.16|1809.3|1808.67|1807.55|1806.91|745
1606474800000|2020-11-27 11:00:00|1807.94|1807.14|1808.02|1807.22|1808.54|1807.93|1807.72|1807.08|737
1606475100000|2020-11-27 11:05:00|1808.01|1807.21|1807.47|1806.67|1808.13|1807.33|1806.38|1805.73|728
1606475400000|2020-11-27 11:10:00|1807.44|1806.64|1808.37|1807.57|1808.43|1807.63|1807.42|1806.62|627
1606475700000|2020-11-27 11:15:00|1808.39|1807.59|1808.1|1807.3|1808.51|1807.87|1807.67|1806.99|599
1606476000000|2020-11-27 11:20:00|1808.12|1807.32|1807.33|1806.83|1808.12|1807.32|1807.24|1806.62|589
1606476300000|2020-11-27 11:25:00|1807.48|1806.68|1807.54|1807.04|1808.73|1808.08|1807.12|1806.47|690
1606476600000|2020-11-27 11:30:00|1807.52|1807.02|1808.04|1807.24|1808.36|1807.71|1807.28|1806.65|742
1606476900000|2020-11-27 11:35:00|1808.05|1807.25|1806.65|1805.85|1808.17|1807.49|1806.31|1805.72|817
1606477200000|2020-11-27 11:40:00|1806.66|1805.86|1806.1|1805.3|1806.84|1806.17|1805.88|1805.08|923
1606477500000|2020-11-27 11:45:00|1806.12|1805.32|1806.82|1806.02|1807.25|1806.53|1805.92|1805.31|761
1606477800000|2020-11-27 11:50:00|1806.83|1806.03|1806.22|1805.72|1807.36|1806.78|1806.11|1805.46|812
1606478100000|2020-11-27 11:55:00|1806.29|1805.79|1806.58|1806.08|1806.87|1806.3|1805.85|1805.27|732
1606478400000|2020-11-27 12:00:00|1806.52|1806.02|1807.13|1806.63|1807.7|1807.08|1806.2|1805.55|767
1606478700000|2020-11-27 12:05:00|1807.27|1806.47|1806.92|1806.42|1807.66|1807.03|1806.79|1806.15|635
1606479000000|2020-11-27 12:10:00|1807.05|1806.25|1806.6|1805.8|1807.12|1806.51|1806.23|1805.46|870
1606479300000|2020-11-27 12:15:00|1806.59|1805.79|1806.37|1805.87|1808.01|1807.28|1806.25|1805.63|893
1606479600000|2020-11-27 12:20:00|1806.36|1805.86|1805.76|1804.96|1806.52|1805.97|1804.66|1804|1099
1606479900000|2020-11-27 12:25:00|1805.77|1804.97|1806.55|1805.75|1806.6|1805.98|1805.37|1804.73|857
1606480200000|2020-11-27 12:30:00|1806.58|1805.78|1806.6|1805.8|1806.81|1806.2|1806|1805.35|698
1606480500000|2020-11-27 12:35:00|1806.61|1805.81|1808.07|1807.27|1808.34|1807.74|1806.44|1805.79|813
1606480800000|2020-11-27 12:40:00|1808.08|1807.28|1807.77|1807.27|1808.21|1807.56|1807.54|1806.9|608
1606481100000|2020-11-27 12:45:00|1807.71|1807.21|1807.24|1806.74|1808.02|1807.39|1807.18|1806.5|737
1606481400000|2020-11-27 12:50:00|1807.25|1806.75|1807.25|1806.45|1807.6|1806.99|1806.84|1806.18|745
1606481700000|2020-11-27 12:55:00|1807.22|1806.42|1806.94|1806.44|1807.44|1806.82|1806.47|1805.88|689
1606482000000|2020-11-27 13:00:00|1806.95|1806.45|1806.35|1805.55|1807.65|1806.85|1805.31|1804.63|1161
1606482300000|2020-11-27 13:05:00|1806.34|1805.54|1803.91|1803.11|1807.56|1806.76|1803.79|1803.04|1239
1606482600000|2020-11-27 13:10:00|1803.93|1803.13|1794.14|1793.64|1804.34|1803.54|1793.3|1792.8|1969
1606482900000|2020-11-27 13:15:00|1793.99|1793.49|1797.6|1796.8|1798.81|1798.2|1792.93|1792.13|1827
1606483200000|2020-11-27 13:20:00|1797.53|1796.73|1795.87|1795.07|1798.79|1798.14|1795.66|1794.86|1733
1606483500000|2020-11-27 13:25:00|1795.86|1795.06|1794.53|1793.73|1796.06|1795.37|1793.63|1792.93|1753
1606483800000|2020-11-27 13:30:00|1794.49|1793.69|1783.59|1782.79|1795.07|1794.27|1782.63|1781.83|2018
1606484100000|2020-11-27 13:35:00|1783.69|1782.89|1786.52|1785.72|1787.99|1787.3|1783.38|1782.58|1826
1606484400000|2020-11-27 13:40:00|1786.54|1785.74|1782.59|1781.79|1786.67|1785.87|1781.24|1780.67|1634
1606484700000|2020-11-27 13:45:00|1782.56|1781.76|1783.52|1783.02|1784.49|1783.72|1782.47|1781.67|1655
1606485000000|2020-11-27 13:50:00|1783.53|1783.03|1778.5|1777.7|1783.77|1783.09|1778.34|1777.54|1741
1606485300000|2020-11-27 13:55:00|1778.51|1777.71|1778.86|1778.36|1780.74|1780.01|1775.35|1774.55|1891
1606485600000|2020-11-27 14:00:00|1778.89|1778.39|1779.36|1778.56|1780.27|1779.68|1778.15|1777.52|1519
1606485900000|2020-11-27 14:05:00|1779.35|1778.55|1776.62|1775.82|1780.24|1779.63|1775.49|1774.77|1655
1606486200000|2020-11-27 14:10:00|1776.63|1775.83|1776.32|1775.52|1778.17|1777.59|1775.19|1774.67|1516
1606486500000|2020-11-27 14:15:00|1776.28|1775.48|1778.97|1778.17|1779.15|1778.35|1774.77|1773.97|1640
1606486800000|2020-11-27 14:20:00|1779.04|1778.24|1781.18|1780.38|1781.36|1780.62|1778.32|1777.52|1532
1606487100000|2020-11-27 14:25:00|1781.16|1780.36|1778.92|1778.42|1781.22|1780.55|1778.92|1778.42|1322
1606487400000|2020-11-27 14:30:00|1778.9|1778.4|1780.47|1779.67|1781.32|1780.57|1777.95|1777.25|1630
1606487700000|2020-11-27 14:35:00|1780.46|1779.66|1780.34|1779.54|1781.5|1780.79|1778.64|1777.99|1555
1606488000000|2020-11-27 14:40:00|1780.33|1779.53|1781.72|1781.22|1781.95|1781.28|1779.1|1778.56|1549
1606488300000|2020-11-27 14:45:00|1781.82|1781.32|1779.9|1779.4|1784.5|1783.7|1779.86|1779.2|1640
1606488600000|2020-11-27 14:50:00|1779.95|1779.45|1782.26|1781.76|1782.53|1781.84|1779.79|1779.13|1318
1606488900000|2020-11-27 14:55:00|1782.41|1781.61|1779.42|1778.62|1783.02|1782.52|1779.21|1778.51|1484
1606489200000|2020-11-27 15:00:00|1779.38|1778.58|1780.25|1779.45|1781.45|1780.8|1778.75|1778.23|1486
1606489500000|2020-11-27 15:05:00|1780.26|1779.46|1780.37|1779.87|1780.74|1780.1|1779.34|1778.84|1361
1606489800000|2020-11-27 15:10:00|1780.36|1779.86|1780.93|1780.43|1780.96|1780.46|1778.28|1777.7|1416
1606490100000|2020-11-27 15:15:00|1780.91|1780.41|1781.14|1780.34|1781.44|1780.8|1780.28|1779.69|1237
1606490400000|2020-11-27 15:20:00|1780.95|1780.45|1781.49|1780.99|1781.63|1781.04|1780.36|1779.76|1270
1606490700000|2020-11-27 15:25:00|1781.48|1780.98|1783.13|1782.63|1783.48|1782.7|1781.35|1780.65|1368
1606491000000|2020-11-27 15:30:00|1783.28|1782.48|1784.05|1783.25|1784.49|1783.89|1782.33|1781.74|1308
1606491300000|2020-11-27 15:35:00|1784.06|1783.26|1783.43|1782.63|1784.67|1784.06|1783.24|1782.61|1265
1606491600000|2020-11-27 15:40:00|1783.44|1782.64|1785.13|1784.63|1785.85|1785.18|1783.25|1782.63|1373
1606491900000|2020-11-27 15:45:00|1785.14|1784.64|1782.44|1781.94|1785.49|1784.83|1782.3|1781.56|1268
1606492200000|2020-11-27 15:50:00|1782.43|1781.93|1783.21|1782.71|1783.63|1783.03|1782.26|1781.65|1076
1606492500000|2020-11-27 15:55:00|1783.23|1782.73|1782.35|1781.85|1783.72|1783.1|1782.04|1781.49|1189
1606492800000|2020-11-27 16:00:00|1782.32|1781.82|1783.24|1782.44|1783.39|1782.75|1782.09|1781.47|1163
1606493100000|2020-11-27 16:05:00|1783.22|1782.42|1783.93|1783.43|1784.65|1784|1782.85|1782.24|1154
1606493400000|2020-11-27 16:10:00|1783.92|1783.42|1785.15|1784.35|1785.38|1784.85|1783.66|1783.13|1176
1606493700000|2020-11-27 16:15:00|1785.14|1784.34|1786.45|1785.95|1786.86|1786.26|1784.67|1784.07|1299
1606494000000|2020-11-27 16:20:00|1786.51|1786.01|1786.11|1785.61|1786.73|1786.09|1785.36|1784.75|1057
1606494300000|2020-11-27 16:25:00|1786.08|1785.58|1786.34|1785.84|1786.92|1786.29|1785.74|1785.12|919
1606494600000|2020-11-27 16:30:00|1786.33|1785.83|1788.73|1788.23|1789.04|1788.46|1786.09|1785.46|1232
1606494900000|2020-11-27 16:35:00|1788.74|1788.24|1786.9|1786.1|1789.11|1788.51|1786.24|1785.61|1332
1606495200000|2020-11-27 16:40:00|1786.89|1786.09|1786.19|1785.69|1787.48|1786.85|1785.32|1784.73|1178
1606495500000|2020-11-27 16:45:00|1786.34|1785.54|1786.49|1785.99|1786.81|1786.17|1785.72|1785.09|1083
1606495800000|2020-11-27 16:50:00|1786.51|1786.01|1786.4|1785.9|1786.78|1786.16|1785.95|1785.35|728
1606496100000|2020-11-27 16:55:00|1786.42|1785.92|1785.17|1784.37|1786.76|1786.11|1784.54|1783.92|1060
1606496400000|2020-11-27 17:00:00|1785.03|1784.53|1786.31|1785.81|1786.36|1785.82|1784.56|1783.99|931
1606496700000|2020-11-27 17:05:00|1786.32|1785.82|1785.63|1785.13|1786.48|1785.83|1785.46|1784.88|716
1606497000000|2020-11-27 17:10:00|1785.57|1785.07|1785.68|1785.18|1786.04|1785.42|1785.34|1784.75|582
1606497300000|2020-11-27 17:15:00|1785.66|1785.16|1785.24|1784.74|1785.73|1785.19|1785.14|1784.57|594
1606497600000|2020-11-27 17:20:00|1785.26|1784.76|1785.95|1785.45|1786.42|1785.77|1785.21|1784.58|889
1606497900000|2020-11-27 17:25:00|1785.91|1785.41|1785.6|1785.1|1786.35|1785.71|1785.36|1784.74|840
1606498200000|2020-11-27 17:30:00|1785.61|1785.11|1785.49|1784.99|1786.48|1785.88|1785.29|1784.73|824
1606498500000|2020-11-27 17:35:00|1785.5|1785|1785.52|1785.02|1786.21|1785.57|1785.32|1784.79|719
1606498800000|2020-11-27 17:40:00|1785.62|1784.82|1787.76|1786.96|1787.76|1787.19|1785.52|1784.82|817
1606499100000|2020-11-27 17:45:00|1787.75|1786.95|1788.14|1787.34|1789.07|1788.27|1787.11|1786.5|1020
1606499400000|2020-11-27 17:50:00|1788.11|1787.31|1787.68|1787.18|1788.39|1787.74|1787.55|1786.89|890
1606499700000|2020-11-27 17:55:00|1787.67|1787.17|1788.41|1787.61|1788.54|1787.89|1786.99|1786.39|1014
1606500000000|2020-11-27 18:00:00|1788.42|1787.62|1786.65|1785.85|1788.58|1787.78|1786.36|1785.56|568
1606500300000|2020-11-27 18:05:00|1786.64|1785.84|1786.96|1786.16|1787.29|1786.49|1786.23|1785.6|485
1606500600000|2020-11-27 18:10:00|1786.95|1786.15|1787.97|1787.17|1788.2|1787.4|1786.63|1785.83|523
1606500900000|2020-11-27 18:15:00|1788|1787.2|1787.06|1786.26|1788.88|1788.08|1786.99|1786.19|483
1606501200000|2020-11-27 18:20:00|1787.07|1786.27|1787.49|1786.69|1787.56|1786.76|1787|1786.2|386
1606501500000|2020-11-27 18:25:00|1787.51|1786.71|1787.99|1787.19|1788.71|1788.13|1787.49|1786.69|479
1606501800000|2020-11-27 18:30:00|1788.08|1787.28|1787.67|1786.87|1788.84|1788.2|1786.59|1785.95|410
1606502100000|2020-11-27 18:35:00|1787.65|1786.85|1787.04|1786.24|1788.5|1787.7|1786.81|1786.01|244
1606502400000|2020-11-27 18:40:00|1787.05|1786.25|1787.78|1786.98|1788.3|1787.5|1786.86|1786.06|296
1606690800000|2020-11-29 23:00:00|1788.89|1788.09|1789.87|1789.07|1790.4|1789.6|1788.56|1787.76|640
1606691100000|2020-11-29 23:05:00|1789.86|1789.06|1789.36|1788.56|1790.41|1789.61|1789.18|1788.38|483
1606691400000|2020-11-29 23:10:00|1789.19|1788.39|1787.53|1786.73|1789.31|1788.51|1787.11|1786.31|575
1606691700000|2020-11-29 23:15:00|1787.49|1786.69|1786.33|1785.53|1787.56|1786.76|1786.26|1785.46|452
1606692000000|2020-11-29 23:20:00|1786.34|1785.54|1786.88|1786.08|1786.98|1786.18|1785.94|1785.14|341
1606692300000|2020-11-29 23:25:00|1786.87|1786.07|1787.46|1786.66|1787.66|1786.86|1786.72|1785.92|359
1606692600000|2020-11-29 23:30:00|1787.47|1786.67|1787.32|1786.52|1787.72|1786.92|1786.86|1786.22|371
1606692900000|2020-11-29 23:35:00|1787.33|1786.53|1787.7|1786.9|1787.75|1787.07|1787.03|1786.38|261
1606693200000|2020-11-29 23:40:00|1787.71|1786.91|1787.17|1786.67|1787.81|1787.16|1786.97|1786.39|230
1606693500000|2020-11-29 23:45:00|1787.32|1786.52|1787.07|1786.57|1787.32|1786.67|1786.93|1786.27|241
1606693800000|2020-11-29 23:50:00|1787.09|1786.59|1787.02|1786.52|1787.51|1786.92|1786.95|1786.3|290
1606694100000|2020-11-29 23:55:00|1787.01|1786.51|1787.06|1786.56|1787.57|1786.91|1786.86|1786.29|269
1606694400000|2020-11-30 00:00:00|1787.08|1786.58|1787.21|1786.71|1787.95|1787.15|1786.61|1785.86|538
1606694700000|2020-11-30 00:05:00|1787.36|1786.56|1787.37|1786.57|1787.53|1787|1786.85|1786.32|468
1606695000000|2020-11-30 00:10:00|1787.36|1786.56|1786.96|1786.46|1787.36|1786.66|1786.81|1786.25|391
1606695300000|2020-11-30 00:15:00|1787.12|1786.32|1787.59|1786.79|1788.08|1787.38|1786.34|1785.84|568
1606695600000|2020-11-30 00:20:00|1787.58|1786.78|1782.9|1782.4|1787.61|1787.08|1782.26|1781.69|967
1606695900000|2020-11-30 00:25:00|1782.99|1782.49|1783.75|1782.95|1783.81|1783.21|1782.71|1782.08|670
1606696200000|2020-11-30 00:30:00|1783.77|1782.97|1782.77|1781.97|1783.82|1783.12|1781.29|1780.68|730
1606696500000|2020-11-30 00:35:00|1782.81|1782.01|1782.29|1781.79|1783.44|1782.74|1782.02|1781.49|636
1606696800000|2020-11-30 00:40:00|1782.3|1781.8|1782.63|1781.83|1782.86|1782.15|1781.31|1780.67|653
1606697100000|2020-11-30 00:45:00|1782.62|1781.82|1783.57|1782.77|1783.65|1782.85|1781.85|1781.22|515
1606697400000|2020-11-30 00:50:00|1783.58|1782.78|1783.66|1782.86|1783.94|1783.33|1783.07|1782.4|624
1606697700000|2020-11-30 00:55:00|1783.55|1783.05|1783.55|1782.75|1784.15|1783.38|1782.83|1782.3|720
1606698000000|2020-11-30 01:00:00|1783.56|1782.76|1785.3|1784.8|1786.22|1785.42|1782.94|1782.34|1115
1606698300000|2020-11-30 01:05:00|1785.32|1784.82|1783.76|1782.96|1785.55|1784.95|1783.02|1782.34|926
1606698600000|2020-11-30 01:10:00|1783.83|1783.03|1783.8|1783|1783.92|1783.28|1782.62|1782.12|939
1606698900000|2020-11-30 01:15:00|1783.81|1783.01|1784.32|1783.52|1784.77|1784.07|1783.45|1782.66|722
1606699200000|2020-11-30 01:20:00|1784.33|1783.53|1783.34|1782.54|1784.67|1784.03|1783.02|1782.42|609
1606699500000|2020-11-30 01:25:00|1783.24|1782.44|1783.03|1782.53|1783.57|1782.78|1781.8|1781.27|1059
1606699800000|2020-11-30 01:30:00|1783|1782.5|1783.32|1782.52|1783.62|1783.03|1781.64|1781.14|1280
1606700100000|2020-11-30 01:35:00|1783.13|1782.63|1782.86|1782.06|1783.51|1782.84|1782.31|1781.51|923
1606700400000|2020-11-30 01:40:00|1782.84|1782.04|1783.65|1782.85|1783.71|1783.1|1782.55|1781.97|676
1606700700000|2020-11-30 01:45:00|1783.49|1782.99|1783.31|1782.51|1784.63|1783.91|1782.62|1782.12|835
1606701000000|2020-11-30 01:50:00|1783.33|1782.53|1783.23|1782.43|1783.68|1783.03|1782.77|1782.13|517
1606701300000|2020-11-30 01:55:00|1783.19|1782.39|1783.48|1782.68|1783.73|1783.1|1782.61|1781.9|657
1606701600000|2020-11-30 02:00:00|1783.29|1782.79|1782.7|1781.9|1783.43|1782.8|1781.73|1781.19|745
1606701900000|2020-11-30 02:05:00|1782.69|1781.89|1782.37|1781.57|1782.82|1782.05|1781.99|1781.44|533
1606702200000|2020-11-30 02:10:00|1782.36|1781.56|1782.35|1781.85|1782.69|1781.95|1781.14|1780.64|730
1606702500000|2020-11-30 02:15:00|1782.32|1781.82|1781.89|1781.09|1782.54|1781.99|1781.22|1780.6|689
1606702800000|2020-11-30 02:20:00|1781.91|1781.11|1782.9|1782.1|1782.9|1782.24|1781.79|1781.08|457
1606703100000|2020-11-30 02:25:00|1782.86|1782.06|1782.27|1781.47|1782.87|1782.2|1782.27|1781.47|351
1606703400000|2020-11-30 02:30:00|1782.29|1781.49|1778.28|1777.78|1782.36|1781.56|1777.95|1777.4|1116
1606703700000|2020-11-30 02:35:00|1778.33|1777.83|1778.19|1777.69|1779.38|1778.78|1777.5|1776.96|1129
1606704000000|2020-11-30 02:40:00|1778.2|1777.7|1778.55|1777.75|1778.94|1778.31|1777.94|1777.29|845
1606704300000|2020-11-30 02:45:00|1778.53|1777.73|1776.91|1776.41|1778.62|1778.01|1776.57|1775.89|1074
1606704600000|2020-11-30 02:50:00|1776.9|1776.4|1772.69|1772.19|1777.08|1776.43|1772.61|1772.06|1101
1606704900000|2020-11-30 02:55:00|1772.78|1772.28|1767.28|1766.48|1773.33|1772.75|1764.99|1764.19|1569
1606705200000|2020-11-30 03:00:00|1767.29|1766.49|1769.68|1768.88|1770.67|1770.17|1766.4|1765.6|1401
1606705500000|2020-11-30 03:05:00|1769.73|1768.93|1773.1|1772.3|1773.19|1772.39|1769.65|1768.88|1203
1606705800000|2020-11-30 03:10:00|1773.06|1772.26|1774.19|1773.39|1774.43|1773.63|1771.63|1771.01|976
1606706100000|2020-11-30 03:15:00|1774.24|1773.44|1773.39|1772.59|1774.72|1774|1773.32|1772.52|915
1606706400000|2020-11-30 03:20:00|1773.37|1772.57|1770.64|1769.84|1774.31|1773.51|1770.52|1769.72|921
1606706700000|2020-11-30 03:25:00|1770.63|1769.83|1772.47|1771.67|1772.5|1771.8|1770.63|1769.83|854
1606707000000|2020-11-30 03:30:00|1772.45|1771.65|1771.71|1771.21|1773.63|1773.13|1771.71|1771.08|689
1606707300000|2020-11-30 03:35:00|1771.7|1771.2|1770.99|1770.19|1772.36|1771.68|1770.83|1770.03|540
1606707600000|2020-11-30 03:40:00|1771|1770.2|1770.5|1769.7|1771.4|1770.66|1769.71|1768.91|658
1606707900000|2020-11-30 03:45:00|1770.49|1769.69|1770.47|1769.67|1770.81|1770.14|1770.09|1769.34|389
1606708200000|2020-11-30 03:50:00|1770.49|1769.69|1771.61|1770.81|1771.77|1771.1|1770.31|1769.67|474
1606708500000|2020-11-30 03:55:00|1771.62|1770.82|1771.19|1770.69|1771.62|1770.88|1770.32|1769.82|449
1606708800000|2020-11-30 04:00:00|1771.21|1770.71|1771.6|1771.1|1771.81|1771.1|1771.05|1770.4|322
1606709100000|2020-11-30 04:05:00|1771.56|1771.06|1771.99|1771.19|1772.32|1771.8|1771.05|1770.37|408
1606709400000|2020-11-30 04:10:00|1771.97|1771.17|1771.45|1770.65|1772.02|1771.38|1771.25|1770.5|279
1606709700000|2020-11-30 04:15:00|1771.47|1770.67|1771.49|1770.69|1771.7|1771.07|1770.71|1770.15|310
1606710000000|2020-11-30 04:20:00|1771.5|1770.7|1771.43|1770.63|1771.88|1771.22|1770.57|1769.89|370
1606710300000|2020-11-30 04:25:00|1771.42|1770.62|1772.69|1771.89|1772.74|1772.03|1770.72|1770.16|495
1606710600000|2020-11-30 04:30:00|1772.67|1771.87|1772.32|1771.52|1772.85|1772.18|1772.04|1771.24|370
1606710900000|2020-11-30 04:35:00|1772.31|1771.51|1772.46|1771.66|1772.82|1772.05|1772.1|1771.42|266
1606711200000|2020-11-30 04:40:00|1772.47|1771.67|1771.48|1770.68|1772.77|1772.11|1771.42|1770.62|420
1606711500000|2020-11-30 04:45:00|1771.47|1770.67|1771.56|1770.76|1771.69|1771.02|1771.23|1770.53|292
1606711800000|2020-11-30 04:50:00|1771.62|1770.82|1770.29|1769.49|1771.99|1771.32|1769.69|1768.97|428
1606712100000|2020-11-30 04:55:00|1770.3|1769.5|1770.34|1769.54|1771.32|1770.52|1770.17|1769.38|477
1606712400000|2020-11-30 05:00:00|1770.39|1769.59|1770.05|1769.25|1770.89|1770.09|1769.97|1769.17|503
1606712700000|2020-11-30 05:05:00|1770.08|1769.28|1769.36|1768.56|1770.21|1769.46|1767.7|1767.01|740
1606713000000|2020-11-30 05:10:00|1769.38|1768.58|1767.02|1766.22|1769.82|1769.02|1766.75|1766.1|741
1606713300000|2020-11-30 05:15:00|1767.11|1766.31|1766.91|1766.11|1767.21|1766.56|1765.69|1765.1|707
1606713600000|2020-11-30 05:20:00|1766.92|1766.12|1768.16|1767.36|1768.22|1767.55|1766.89|1766.09|479
1606713900000|2020-11-30 05:25:00|1768.17|1767.37|1767.1|1766.3|1768.27|1767.6|1766.44|1765.7|494
1606714200000|2020-11-30 05:30:00|1767.16|1766.36|1769.45|1768.65|1771.14|1770.64|1766.26|1765.46|1175
1606714500000|2020-11-30 05:35:00|1769.38|1768.58|1770.42|1769.62|1770.55|1769.85|1769.13|1768.33|755
1606714800000|2020-11-30 05:40:00|1770.44|1769.64|1769.85|1769.05|1770.83|1770.14|1769.23|1768.43|843
1606715100000|2020-11-30 05:45:00|1769.87|1769.07|1770.03|1769.23|1770.87|1770.23|1769.05|1768.25|643
1606715400000|2020-11-30 05:50:00|1770|1769.2|1770.73|1770.23|1770.78|1770.28|1768.88|1768.08|658
1606715700000|2020-11-30 05:55:00|1770.79|1770.29|1771.09|1770.29|1772.16|1771.61|1769.92|1769.18|850
1606716000000|2020-11-30 06:00:00|1771.14|1770.34|1770.02|1769.22|1771.14|1770.34|1769.3|1768.5|681
1606716300000|2020-11-30 06:05:00|1770.01|1769.21|1770.6|1770.1|1771.36|1770.62|1769.37|1768.69|629
1606716600000|2020-11-30 06:10:00|1770.59|1770.09|1770.56|1769.76|1771|1770.22|1769.93|1769.23|455
1606716900000|2020-11-30 06:15:00|1770.55|1769.75|1770.01|1769.21|1771.12|1770.32|1769.4|1768.7|638
1606717200000|2020-11-30 06:20:00|1770.08|1769.28|1771.27|1770.47|1771.46|1770.66|1769.96|1769.23|507
1606717500000|2020-11-30 06:25:00|1771.25|1770.45|1772.89|1772.39|1773.07|1772.54|1771.19|1770.39|742
1606717800000|2020-11-30 06:30:00|1772.93|1772.43|1772.67|1771.87|1773.14|1772.52|1772.55|1771.75|621
1606718100000|2020-11-30 06:35:00|1772.79|1771.99|1773.65|1772.85|1774.13|1773.33|1772.63|1771.83|782
1606718400000|2020-11-30 06:40:00|1773.72|1772.92|1774.38|1773.58|1774.53|1773.97|1772.85|1772.05|826
1606718700000|2020-11-30 06:45:00|1774.39|1773.59|1775.92|1775.12|1776|1775.2|1773.57|1772.77|911
1606719000000|2020-11-30 06:50:00|1775.91|1775.11|1776.69|1775.89|1777.15|1776.52|1775.47|1774.67|877
1606719300000|2020-11-30 06:55:00|1776.66|1775.86|1774.66|1773.86|1777.13|1776.51|1774.02|1773.29|986
1606719600000|2020-11-30 07:00:00|1774.69|1773.89|1775.35|1774.85|1775.82|1775.21|1774.37|1773.57|876
1606719900000|2020-11-30 07:05:00|1775.36|1774.86|1776.43|1775.63|1776.51|1775.71|1775.15|1774.51|728
1606720200000|2020-11-30 07:10:00|1776.44|1775.64|1777.32|1776.82|1777.53|1777.03|1776.21|1775.41|852
1606720500000|2020-11-30 07:15:00|1777.33|1776.83|1781.04|1780.24|1781.15|1780.35|1777.26|1776.56|1031
1606720800000|2020-11-30 07:20:00|1780.98|1780.18|1779.56|1778.76|1781.17|1780.48|1778.51|1777.99|958
1606721100000|2020-11-30 07:25:00|1779.58|1778.78|1779.61|1778.81|1780.06|1779.41|1778.93|1778.26|701
1606721400000|2020-11-30 07:30:00|1779.63|1778.83|1779.07|1778.27|1780.14|1779.36|1778.59|1777.85|754
1606721700000|2020-11-30 07:35:00|1779.06|1778.26|1780.05|1779.25|1780.25|1779.57|1778.77|1777.97|635
1606722000000|2020-11-30 07:40:00|1780.06|1779.26|1780.3|1779.5|1781.19|1780.69|1779.32|1778.71|1012
1606722300000|2020-11-30 07:45:00|1780.29|1779.49|1781.31|1780.51|1782.29|1781.49|1779.36|1778.76|1117
1606722600000|2020-11-30 07:50:00|1781.32|1780.52|1782.69|1781.89|1784.32|1783.52|1781.29|1780.49|1115
1606722900000|2020-11-30 07:55:00|1782.71|1781.91|1781.62|1780.82|1783.2|1782.4|1780.66|1780.02|1041
1606723200000|2020-11-30 08:00:00|1781.63|1780.83|1779.91|1779.41|1782.76|1781.96|1778.99|1778.3|1229
1606723500000|2020-11-30 08:05:00|1779.93|1779.43|1779.83|1779.33|1780.72|1780.11|1779.72|1779.04|863
1606723800000|2020-11-30 08:10:00|1779.77|1779.27|1780.57|1779.77|1781.22|1780.57|1779.58|1778.98|816
1606724100000|2020-11-30 08:15:00|1780.58|1779.78|1778|1777.5|1780.86|1780.06|1778|1777.41|1009
1606724400000|2020-11-30 08:20:00|1777.94|1777.44|1779.51|1779.01|1779.53|1779.03|1777.81|1777.21|1004
1606724700000|2020-11-30 08:25:00|1779.52|1779.02|1778.57|1778.07|1779.71|1779.17|1778.49|1777.82|818
1606725000000|2020-11-30 08:30:00|1778.6|1778.1|1778.41|1777.91|1779.55|1778.83|1778.09|1777.4|891
1606725300000|2020-11-30 08:35:00|1778.47|1777.97|1778.63|1778.13|1778.93|1778.32|1777.38|1776.76|805
1606725600000|2020-11-30 08:40:00|1778.64|1778.14|1779.94|1779.44|1780.18|1779.55|1778.63|1777.97|685
1606725900000|2020-11-30 08:45:00|1779.95|1779.45|1780.26|1779.76|1780.56|1779.94|1779.57|1779.04|762
1606726200000|2020-11-30 08:50:00|1780.19|1779.69|1777.17|1776.37|1780.71|1779.91|1777.17|1776.37|1020
1606726500000|2020-11-30 08:55:00|1777.03|1776.23|1776.38|1775.58|1778.41|1777.61|1775.63|1774.83|1198
1606726800000|2020-11-30 09:00:00|1776.36|1775.56|1776.41|1775.61|1776.87|1776.25|1775.61|1774.98|967
1606727100000|2020-11-30 09:05:00|1776.27|1775.77|1775.11|1774.31|1776.94|1776.14|1774.68|1774.05|1268
1606727400000|2020-11-30 09:10:00|1775.13|1774.33|1774.63|1774.13|1775.75|1775.1|1774.23|1773.61|1036
1606727700000|2020-11-30 09:15:00|1774.77|1773.97|1774.7|1774.2|1775.94|1775.35|1774|1773.39|1064
1606728000000|2020-11-30 09:20:00|1774.84|1774.04|1775.48|1774.68|1775.86|1775.24|1774.61|1773.97|751
1606728300000|2020-11-30 09:25:00|1775.52|1774.72|1776.24|1775.44|1776.7|1776|1775.41|1774.63|693
1606728600000|2020-11-30 09:30:00|1776.22|1775.42|1777.45|1776.95|1778.02|1777.37|1776.05|1775.29|904
1606728900000|2020-11-30 09:35:00|1777.6|1776.8|1778.17|1777.37|1778.21|1777.6|1777.18|1776.51|663
1606729200000|2020-11-30 09:40:00|1778.19|1777.39|1777.32|1776.52|1778.24|1777.61|1776.81|1776.19|654
1606729500000|2020-11-30 09:45:00|1777.27|1776.47|1774.19|1773.39|1777.29|1776.57|1773.96|1773.31|1057
1606729800000|2020-11-30 09:50:00|1774.18|1773.38|1773.48|1772.98|1774.91|1774.11|1773.09|1772.34|1153
1606730100000|2020-11-30 09:55:00|1773.49|1772.99|1774.38|1773.88|1774.58|1773.93|1773.42|1772.7|829
1606730400000|2020-11-30 10:00:00|1774.37|1773.87|1774.92|1774.42|1775.56|1774.91|1773.73|1773.1|938
1606730700000|2020-11-30 10:05:00|1774.91|1774.41|1773.21|1772.71|1775.31|1774.55|1773.17|1772.55|923
1606731000000|2020-11-30 10:10:00|1773.2|1772.7|1774.95|1774.15|1774.96|1774.34|1772|1771.38|891
1606731300000|2020-11-30 10:15:00|1774.94|1774.14|1774.72|1774.22|1775.05|1774.5|1773.21|1772.41|896
1606731600000|2020-11-30 10:20:00|1774.7|1774.2|1775.47|1774.67|1775.48|1774.89|1774.22|1773.42|843
1606731900000|2020-11-30 10:25:00|1775.51|1774.71|1774.54|1773.74|1775.98|1775.28|1774.43|1773.69|787
1606732200000|2020-11-30 10:30:00|1774.55|1773.75|1772.6|1771.8|1774.55|1773.75|1771.33|1770.53|1101
1606732500000|2020-11-30 10:35:00|1772.61|1771.81|1772.16|1771.36|1772.73|1772.07|1771.37|1770.7|774
1606732800000|2020-11-30 10:40:00|1772.03|1771.23|1772.08|1771.28|1772.42|1771.72|1771.22|1770.59|755
1606733100000|2020-11-30 10:45:00|1772.1|1771.3|1770.74|1770.24|1772.17|1771.37|1770.35|1769.85|817
1606733400000|2020-11-30 10:50:00|1770.93|1770.13|1766.86|1766.06|1770.96|1770.31|1765.14|1764.34|1556
1606733700000|2020-11-30 10:55:00|1766.85|1766.05|1768.08|1767.28|1768.57|1767.77|1766.21|1765.64|1067
1606734000000|2020-11-30 11:00:00|1768.07|1767.27|1769.22|1768.42|1769.33|1768.7|1767.18|1766.38|960
1606734300000|2020-11-30 11:05:00|1769.21|1768.41|1769.89|1769.09|1770.58|1769.78|1768.86|1768.06|980
1606734600000|2020-11-30 11:10:00|1769.95|1769.15|1770.07|1769.27|1770.58|1769.95|1769.71|1768.91|818
1606734900000|2020-11-30 11:15:00|1770.08|1769.28|1770.68|1769.88|1770.95|1770.15|1769.72|1769.1|738
1606735200000|2020-11-30 11:20:00|1770.67|1769.87|1771.65|1770.85|1771.68|1771.03|1770.67|1769.87|726
1606735500000|2020-11-30 11:25:00|1771.68|1770.88|1772.58|1771.78|1772.75|1772.23|1771.57|1770.87|836
1606735800000|2020-11-30 11:30:00|1772.64|1771.84|1772.37|1771.87|1772.67|1772.02|1771.84|1771.19|765
1606736100000|2020-11-30 11:35:00|1772.33|1771.83|1772.48|1771.98|1772.69|1772.05|1772.07|1771.44|666
1606736400000|2020-11-30 11:40:00|1772.5|1772|1772.91|1772.41|1773.17|1772.53|1772.46|1771.82|578
1606736700000|2020-11-30 11:45:00|1772.92|1772.42|1772.88|1772.08|1773.17|1772.52|1772.35|1771.7|619
1606737000000|2020-11-30 11:50:00|1772.87|1772.07|1772.19|1771.69|1773.01|1772.29|1771.72|1771.22|783
1606737300000|2020-11-30 11:55:00|1772.15|1771.65|1772.08|1771.58|1772.88|1772.21|1771.96|1771.34|704
1606737600000|2020-11-30 12:00:00|1772.12|1771.62|1772.75|1771.95|1773.15|1772.58|1771.34|1770.54|1109
1606737900000|2020-11-30 12:05:00|1772.76|1771.96|1772.74|1772.24|1773|1772.36|1772.21|1771.61|816
1606738200000|2020-11-30 12:10:00|1772.75|1772.25|1772.93|1772.13|1773.24|1772.74|1772.4|1771.73|838
1606738500000|2020-11-30 12:15:00|1772.95|1772.15|1771.72|1770.92|1773.1|1772.45|1771.35|1770.71|935
1606738800000|2020-11-30 12:20:00|1771.68|1770.88|1769.6|1768.8|1771.77|1771.08|1768.6|1767.91|1117
1606739100000|2020-11-30 12:25:00|1769.61|1768.81|1769.81|1769.01|1770.2|1769.62|1769|1768.2|994
1606739400000|2020-11-30 12:30:00|1769.8|1769|1770.02|1769.22|1770.86|1770.19|1769.31|1768.61|939
1606739700000|2020-11-30 12:35:00|1770|1769.5|1769.98|1769.18|1770.18|1769.5|1768.98|1768.26|878
1606740000000|2020-11-30 12:40:00|1769.97|1769.17|1769.21|1768.71|1770.09|1769.43|1769.12|1768.54|755
1606740300000|2020-11-30 12:45:00|1769.23|1768.73|1767.71|1766.91|1769.58|1768.94|1766.01|1765.21|1165
1606740600000|2020-11-30 12:50:00|1767.75|1766.95|1768.24|1767.44|1769.49|1768.72|1767.37|1766.57|1088
1606740900000|2020-11-30 12:55:00|1768.3|1767.5|1769.07|1768.57|1769.35|1768.64|1768.1|1767.3|912
1606741200000|2020-11-30 13:00:00|1769.03|1768.53|1770.05|1769.25|1772.54|1771.84|1768.42|1767.62|1531
1606741500000|2020-11-30 13:05:00|1770.04|1769.24|1770.3|1769.8|1770.79|1770.11|1768.89|1768.09|1185
1606741800000|2020-11-30 13:10:00|1770.29|1769.79|1770.93|1770.13|1771.25|1770.45|1769.68|1768.99|1073
1606742100000|2020-11-30 13:15:00|1770.9|1770.1|1771.49|1770.69|1771.62|1770.99|1769.88|1769.08|1073
1606742400000|2020-11-30 13:20:00|1771.42|1770.62|1769|1768.2|1773.37|1772.57|1768.58|1767.83|1447
1606742700000|2020-11-30 13:25:00|1768.89|1768.09|1769.76|1768.96|1770.33|1769.64|1768.07|1767.44|1286
1606743000000|2020-11-30 13:30:00|1769.77|1768.97|1769.62|1768.82|1769.84|1769.34|1768.29|1767.59|1204
1606743300000|2020-11-30 13:35:00|1769.67|1768.87|1770.64|1769.84|1772.15|1771.35|1769.16|1768.36|1218
1606743600000|2020-11-30 13:40:00|1770.65|1769.85|1769.91|1769.11|1770.85|1770.17|1769.7|1768.9|1196
1606743900000|2020-11-30 13:45:00|1769.99|1769.19|1768.63|1767.83|1769.99|1769.19|1767.24|1766.57|1284
1606744200000|2020-11-30 13:50:00|1768.61|1767.81|1771.93|1771.13|1771.99|1771.32|1767.7|1767.09|1221
1606744500000|2020-11-30 13:55:00|1771.91|1771.11|1773.03|1772.23|1773.35|1772.74|1771.65|1771.1|1228
1606744800000|2020-11-30 14:00:00|1773.05|1772.25|1773.59|1772.79|1774.22|1773.59|1772.58|1771.87|1254
1606745100000|2020-11-30 14:05:00|1773.6|1772.8|1771.53|1770.73|1774.24|1773.62|1771.25|1770.61|1098
1606745400000|2020-11-30 14:10:00|1771.51|1770.71|1771.82|1771.32|1772.26|1771.71|1770.32|1769.74|1092
1606745700000|2020-11-30 14:15:00|1771.78|1771.28|1773.25|1772.75|1773.4|1772.75|1771.01|1770.29|1053
1606746000000|2020-11-30 14:20:00|1773.24|1772.74|1775.15|1774.35|1775.31|1774.51|1773.21|1772.54|1255
1606746300000|2020-11-30 14:25:00|1775.09|1774.29|1777.09|1776.29|1777.09|1776.52|1774.61|1773.98|1318
1606746600000|2020-11-30 14:30:00|1777.1|1776.3|1770.43|1769.63|1777.53|1776.83|1770.25|1769.45|1803
1606746900000|2020-11-30 14:35:00|1770.42|1769.62|1772.74|1772.24|1773.5|1772.88|1770.15|1769.41|1548
1606747200000|2020-11-30 14:40:00|1772.72|1772.22|1770.34|1769.84|1772.92|1772.35|1769.79|1769.29|1373
1606747500000|2020-11-30 14:45:00|1770.37|1769.87|1771.68|1771.18|1773.52|1772.84|1770.25|1769.68|1629
1606747800000|2020-11-30 14:50:00|1771.79|1771.29|1775.66|1775.16|1775.79|1775.25|1771.76|1771.22|1551
1606748100000|2020-11-30 14:55:00|1775.68|1775.18|1778.58|1777.78|1779.07|1778.43|1775.16|1774.61|1540
1606748400000|2020-11-30 15:00:00|1778.49|1777.69|1775.1|1774.6|1778.54|1777.74|1773.96|1773.25|1848
1606748700000|2020-11-30 15:05:00|1775.04|1774.54|1773.59|1773.09|1776.49|1775.88|1771.65|1771.15|1672
1606749000000|2020-11-30 15:10:00|1773.57|1773.07|1775.28|1774.48|1775.76|1775.16|1772.79|1772.29|1564
1606749300000|2020-11-30 15:15:00|1775.29|1774.49|1774.87|1774.37|1776.79|1776.29|1774.75|1774.14|1370
1606749600000|2020-11-30 15:20:00|1774.86|1774.36|1774.15|1773.65|1775.43|1774.81|1774.14|1773.5|1333
1606749900000|2020-11-30 15:25:00|1774.17|1773.67|1771.48|1770.68|1774.81|1774.18|1771.35|1770.55|1366
1606750200000|2020-11-30 15:30:00|1771.47|1770.67|1772.18|1771.38|1772.18|1771.5|1770.77|1770.16|1526
1606750500000|2020-11-30 15:35:00|1772.04|1771.54|1772.61|1772.11|1772.97|1772.4|1771.03|1770.45|1384
1606750800000|2020-11-30 15:40:00|1772.63|1772.13|1772.91|1772.41|1774.15|1773.61|1772.38|1771.88|1347
1606751100000|2020-11-30 15:45:00|1772.92|1772.42|1773.78|1772.98|1774.65|1774.06|1772.39|1771.81|1477
1606751400000|2020-11-30 15:50:00|1773.77|1772.97|1773.65|1773.15|1774.62|1773.97|1773.52|1772.96|1377
1606751700000|2020-11-30 15:55:00|1773.66|1773.16|1773.59|1772.79|1774.08|1773.44|1772.41|1771.82|1526
1606752000000|2020-11-30 16:00:00|1773.63|1772.83|1772.52|1772.02|1774.16|1773.5|1772.37|1771.76|1322
1606752300000|2020-11-30 16:05:00|1772.5|1772|1773.46|1772.96|1773.71|1773.12|1771.77|1771.12|1313
1606752600000|2020-11-30 16:10:00|1773.48|1772.98|1774.71|1774.21|1774.95|1774.34|1772.72|1772.22|1441
1606752900000|2020-11-30 16:15:00|1774.73|1774.23|1777.86|1777.36|1778|1777.5|1774.16|1773.55|1453
1606753200000|2020-11-30 16:20:00|1777.89|1777.39|1779.89|1779.39|1780.63|1780.07|1777.65|1777.01|1592
1606753500000|2020-11-30 16:25:00|1779.88|1779.38|1779.75|1779.25|1780.29|1779.79|1779.26|1778.7|1369
1606753800000|2020-11-30 16:30:00|1779.76|1779.26|1780.28|1779.78|1780.88|1780.2|1779.68|1779.17|1284
1606754100000|2020-11-30 16:35:00|1780.25|1779.75|1781.67|1781.17|1782.16|1781.66|1779.71|1779.15|1424
1606754400000|2020-11-30 16:40:00|1781.71|1781.21|1780.93|1780.43|1783|1782.43|1780.93|1780.43|1357
1606754700000|2020-11-30 16:45:00|1780.92|1780.42|1780.84|1780.34|1781.81|1781.31|1780.26|1779.62|1358
1606755000000|2020-11-30 16:50:00|1780.82|1780.32|1780.94|1780.44|1781.57|1780.96|1780.24|1779.7|1052
1606755300000|2020-11-30 16:55:00|1780.93|1780.43|1781.9|1781.4|1782.5|1781.91|1780.87|1780.37|1189
1606755600000|2020-11-30 17:00:00|1781.91|1781.41|1783.4|1782.9|1783.72|1783.1|1781.87|1781.37|1219
1606755900000|2020-11-30 17:05:00|1783.41|1782.91|1784.39|1783.59|1784.49|1783.99|1782.19|1781.69|1155
1606756200000|2020-11-30 17:10:00|1784.38|1783.58|1784.38|1783.58|1784.92|1784.29|1783.83|1783.18|1065
1606756500000|2020-11-30 17:15:00|1784.25|1783.75|1782.99|1782.49|1784.67|1784.08|1782.88|1782.25|989
1606756800000|2020-11-30 17:20:00|1783|1782.5|1783.04|1782.54|1783.72|1783.07|1782.22|1781.58|1029
1606757100000|2020-11-30 17:25:00|1783.05|1782.55|1782.37|1781.87|1783.4|1782.75|1782.09|1781.44|1012
1606757400000|2020-11-30 17:30:00|1782.4|1781.9|1782.61|1782.11|1782.92|1782.37|1781.92|1781.26|1001
1606757700000|2020-11-30 17:35:00|1782.6|1782.1|1780.83|1780.33|1782.73|1782.1|1780.5|1780|926
1606758000000|2020-11-30 17:40:00|1780.82|1780.32|1779.85|1779.05|1781.14|1780.49|1779.34|1778.68|962
1606758300000|2020-11-30 17:45:00|1779.69|1779.19|1778.44|1777.64|1780.03|1779.39|1778.05|1777.34|1011
1606758600000|2020-11-30 17:50:00|1778.27|1777.77|1778.92|1778.12|1779.55|1778.99|1778.11|1777.58|1005
1606758900000|2020-11-30 17:55:00|1778.93|1778.13|1778.33|1777.83|1779.11|1778.45|1778.23|1777.59|806
1606759200000|2020-11-30 18:00:00|1778.34|1777.84|1778.82|1778.32|1779.42|1778.75|1778.11|1777.59|868
1606759500000|2020-11-30 18:05:00|1778.8|1778.3|1776.62|1775.82|1779.18|1778.55|1776.12|1775.53|932
1606759800000|2020-11-30 18:10:00|1776.44|1775.94|1776.82|1776.32|1777.39|1776.74|1776.32|1775.67|751
1606760100000|2020-11-30 18:15:00|1776.81|1776.31|1776.78|1776.28|1777.82|1777.15|1776.6|1775.98|687
1606760400000|2020-11-30 18:20:00|1776.91|1776.11|1776.92|1776.12|1777.41|1776.75|1776.65|1776.03|780
1606760700000|2020-11-30 18:25:00|1776.74|1776.24|1778.71|1778.21|1778.71|1778.21|1776.27|1775.62|1023
1606761000000|2020-11-30 18:30:00|1778.68|1778.18|1779.81|1779.01|1780.38|1779.76|1778.53|1777.93|686
1606761300000|2020-11-30 18:35:00|1779.82|1779.02|1779.62|1779.12|1780.14|1779.5|1779.49|1778.78|590
1606761600000|2020-11-30 18:40:00|1779.63|1779.13|1779.22|1778.72|1779.74|1779.14|1779.19|1778.56|519
1606761900000|2020-11-30 18:45:00|1779.37|1778.57|1780.34|1779.84|1780.38|1779.84|1779.21|1778.57|449
1606762200000|2020-11-30 18:50:00|1780.33|1779.83|1780.45|1779.95|1780.97|1780.32|1780.22|1779.6|577
1606762500000|2020-11-30 18:55:00|1780.44|1779.94|1779.87|1779.07|1780.67|1780.04|1779.77|1779.07|578
1606762800000|2020-11-30 19:00:00|1779.89|1779.09|1780.49|1779.69|1780.78|1780.2|1779.76|1779.05|624
1606763100000|2020-11-30 19:05:00|1780.28|1779.78|1780.91|1780.41|1781.12|1780.59|1779.85|1779.18|518
1606763400000|2020-11-30 19:10:00|1780.92|1780.42|1781.41|1780.61|1781.96|1781.32|1780.89|1780.25|582
1606763700000|2020-11-30 19:15:00|1781.42|1780.62|1781.06|1780.26|1781.51|1780.9|1780.81|1780.15|505
1606764000000|2020-11-30 19:20:00|1780.9|1780.4|1780.81|1780.31|1781.24|1780.59|1780.72|1780.08|579
1606764300000|2020-11-30 19:25:00|1780.82|1780.32|1781.1|1780.6|1781.47|1780.84|1780.8|1780.17|477
1606764600000|2020-11-30 19:30:00|1781.21|1780.41|1780.52|1780.02|1781.38|1780.75|1780.42|1779.8|521
1606764900000|2020-11-30 19:35:00|1780.51|1780.01|1780.41|1779.61|1780.78|1780.19|1780.15|1779.5|500
1606765200000|2020-11-30 19:40:00|1780.26|1779.76|1780.53|1779.73|1780.6|1779.97|1780.13|1779.54|452
1606765500000|2020-11-30 19:45:00|1780.51|1779.71|1780.66|1780.16|1781.35|1780.74|1780.27|1779.69|562
1606765800000|2020-11-30 19:50:00|1780.65|1780.15|1780.78|1779.98|1781.07|1780.42|1780.31|1779.72|698
1606766100000|2020-11-30 19:55:00|1780.77|1779.97|1781.29|1780.79|1781.49|1780.83|1780.6|1779.97|687
1606766400000|2020-11-30 20:00:00|1781.3|1780.8|1781.17|1780.67|1781.68|1781.11|1780.64|1780.02|709
1606766700000|2020-11-30 20:05:00|1781.18|1780.68|1780.6|1780.1|1781.38|1780.81|1780.58|1779.92|532
1606767000000|2020-11-30 20:10:00|1780.59|1780.09|1779.99|1779.19|1781.21|1780.59|1779.81|1779.18|618
1606767300000|2020-11-30 20:15:00|1779.98|1779.18|1779.35|1778.85|1780.16|1779.61|1779.03|1778.34|647
1606767600000|2020-11-30 20:20:00|1779.49|1778.69|1779.4|1778.6|1780.51|1779.89|1778.88|1778.11|842
1606767900000|2020-11-30 20:25:00|1779.38|1778.58|1777.77|1776.97|1780.94|1780.31|1777.7|1776.93|924
1606768200000|2020-11-30 20:30:00|1777.78|1776.98|1777.18|1776.38|1778.27|1777.47|1776.52|1775.92|938
1606768500000|2020-11-30 20:35:00|1777.17|1776.37|1777.42|1776.92|1777.69|1777.05|1776.87|1776.22|785
1606768800000|2020-11-30 20:40:00|1777.4|1776.9|1777.87|1777.37|1778.17|1777.54|1776.9|1776.32|798
1606769100000|2020-11-30 20:45:00|1777.8|1777.3|1777.18|1776.38|1778.19|1777.57|1776.87|1776.25|856
1606769400000|2020-11-30 20:50:00|1777.15|1776.35|1776.53|1776.03|1777.36|1776.71|1776.46|1775.81|791
1606769700000|2020-11-30 20:55:00|1776.6|1776.1|1776.99|1776.19|1777.22|1776.59|1776.34|1775.67|1024
1606770000000|2020-11-30 21:00:00|1776.96|1776.16|1776.88|1776.08|1777.35|1776.7|1776|1775.45|427
1606770300000|2020-11-30 21:05:00|1776.9|1776.1|1776.13|1775.33|1776.92|1776.12|1776.03|1775.23|310
1606770600000|2020-11-30 21:10:00|1776.12|1775.32|1776.21|1775.41|1776.27|1775.47|1775.71|1775.07|311
1606770900000|2020-11-30 21:15:00|1776.24|1775.44|1776.02|1775.22|1776.35|1775.64|1776.01|1775.21|234
1606771200000|2020-11-30 21:20:00|1776.01|1775.21|1776.29|1775.49|1776.35|1775.59|1776.01|1775.21|134
1606771500000|2020-11-30 21:25:00|1776.31|1775.51|1776.64|1775.84|1776.65|1775.85|1776.31|1775.51|183
1606771800000|2020-11-30 21:30:00|1776.65|1775.85|1776.87|1776.07|1776.91|1776.11|1776.37|1775.57|274
1606772100000|2020-11-30 21:35:00|1776.86|1776.06|1776.92|1776.12|1777.3|1776.5|1776.85|1776.05|154
1606772400000|2020-11-30 21:40:00|1776.96|1776.16|1777.5|1776.7|1777.63|1776.83|1776.96|1776.16|232
1606772700000|2020-11-30 21:45:00|1777.53|1776.73|1777.81|1777.01|1777.81|1777.01|1777.32|1776.52|259
1606773000000|2020-11-30 21:50:00|1777.82|1777.02|1778.14|1777.34|1778.14|1777.34|1777.58|1776.78|200
1606773300000|2020-11-30 21:55:00|1778.18|1777.38|1777.49|1776.69|1778.27|1777.47|1776.91|1775.54|224
1606777200000|2020-11-30 23:00:00|1778.44|1777.64|1777.6|1776.8|1778.9|1778.1|1777.57|1776.77|354
1606777500000|2020-11-30 23:05:00|1777.56|1776.76|1777.67|1776.87|1777.93|1777.13|1777.35|1776.55|240
1606777800000|2020-11-30 23:10:00|1777.69|1776.89|1777.85|1777.05|1778.07|1777.27|1777.21|1776.41|253
1606778100000|2020-11-30 23:15:00|1777.84|1777.04|1778.02|1777.22|1778.07|1777.27|1777.65|1776.85|141
1606778400000|2020-11-30 23:20:00|1778.03|1777.23|1777.69|1776.89|1778.12|1777.32|1777.64|1776.84|163
1606778700000|2020-11-30 23:25:00|1777.66|1776.86|1777.58|1776.78|1777.72|1777.06|1777.26|1776.46|211
1606779000000|2020-11-30 23:30:00|1777.56|1776.76|1777|1776.2|1777.65|1776.85|1776.16|1775.36|570
1606779300000|2020-11-30 23:35:00|1776.95|1776.15|1777.82|1777.02|1777.92|1777.12|1776.67|1775.87|449
1606779600000|2020-11-30 23:40:00|1777.81|1777.01|1779.33|1778.83|1779.49|1778.83|1777.75|1776.95|473
1606779900000|2020-11-30 23:45:00|1779.37|1778.87|1779.37|1778.87|1779.74|1779.21|1778.92|1778.26|406
1606780200000|2020-11-30 23:50:00|1779.52|1778.72|1779.34|1778.84|1779.85|1779.11|1778.97|1778.44|299
1606780500000|2020-11-30 23:55:00|1779.36|1778.86|1779.31|1778.51|1779.62|1778.94|1779.01|1778.32|218
1606780800000|2020-12-01 00:00:00|1779.34|1778.54|1779.89|1779.09|1779.94|1779.33|1779.16|1778.37|339
1606781100000|2020-12-01 00:05:00|1779.88|1779.08|1779.05|1778.25|1779.96|1779.16|1778.99|1778.19|188
1606781400000|2020-12-01 00:10:00|1779.02|1778.22|1779.13|1778.33|1779.48|1778.83|1778.92|1778.16|231
1606781700000|2020-12-01 00:15:00|1779.14|1778.34|1778.29|1777.49|1779.24|1778.44|1778.23|1777.43|264
1606782000000|2020-12-01 00:20:00|1778.28|1777.48|1778.04|1777.24|1778.42|1777.72|1777.71|1777.07|151
1606782300000|2020-12-01 00:25:00|1778.07|1777.27|1778.69|1777.89|1778.7|1778.05|1778.05|1777.25|219
1606782600000|2020-12-01 00:30:00|1778.67|1777.87|1778.52|1777.72|1778.82|1778.02|1778.19|1777.49|195
1606782900000|2020-12-01 00:35:00|1778.53|1777.73|1778.39|1777.59|1778.53|1777.83|1777.99|1777.34|194
1606783200000|2020-12-01 00:40:00|1778.41|1777.61|1779.73|1778.93|1779.8|1779.2|1778.28|1777.48|308
1606783500000|2020-12-01 00:45:00|1779.78|1778.98|1778.89|1778.39|1780.12|1779.32|1778.89|1778.26|673
1606783800000|2020-12-01 00:50:00|1778.9|1778.4|1777.24|1776.74|1779.05|1778.4|1777.13|1776.49|451
1606784100000|2020-12-01 00:55:00|1777.27|1776.77|1778.69|1777.89|1778.73|1778.05|1777.25|1776.58|347
1606784400000|2020-12-01 01:00:00|1778.68|1777.88|1779.65|1778.85|1780.68|1780.01|1778.02|1777.52|1092
1606784700000|2020-12-01 01:05:00|1779.66|1778.86|1779.51|1779.01|1780.77|1780.15|1779.19|1778.63|995
1606785000000|2020-12-01 01:10:00|1779.53|1779.03|1779.5|1779|1780.18|1779.5|1778.87|1778.25|705
1606785300000|2020-12-01 01:15:00|1779.65|1778.85|1780.12|1779.32|1781|1780.33|1779.51|1778.85|688
1606785600000|2020-12-01 01:20:00|1780.17|1779.37|1780.82|1780.02|1780.94|1780.32|1779.88|1779.08|478
1606785900000|2020-12-01 01:25:00|1780.83|1780.03|1780.47|1779.67|1780.94|1780.14|1780.01|1779.21|560
1606786200000|2020-12-01 01:30:00|1780.49|1779.69|1779.1|1778.3|1780.49|1779.69|1778.89|1778.09|574
1606786500000|2020-12-01 01:35:00|1779.09|1778.29|1780.76|1779.96|1780.86|1780.06|1779.08|1778.28|549
1606786800000|2020-12-01 01:40:00|1780.77|1779.97|1780.73|1779.93|1780.99|1780.19|1780.3|1779.5|438
1606787100000|2020-12-01 01:45:00|1780.74|1779.94|1780.51|1780.01|1781.24|1780.44|1779.97|1779.41|499
1606787400000|2020-12-01 01:50:00|1780.5|1780|1779.56|1778.76|1780.71|1780.05|1779.34|1778.63|520
1606787700000|2020-12-01 01:55:00|1779.58|1778.78|1779.45|1778.65|1779.74|1779.02|1779.33|1778.53|291
1606788000000|2020-12-01 02:00:00|1779.44|1778.64|1780.51|1779.71|1780.53|1779.73|1779.41|1778.61|461
1606788300000|2020-12-01 02:05:00|1780.53|1779.73|1781.34|1780.54|1781.72|1780.92|1780.14|1779.34|571
1606788600000|2020-12-01 02:10:00|1781.31|1780.51|1780.18|1779.38|1781.71|1781.09|1780.03|1779.36|553
1606788900000|2020-12-01 02:15:00|1780.19|1779.39|1780.81|1780.01|1780.86|1780.06|1779.69|1779.07|569
1606789200000|2020-12-01 02:20:00|1780.8|1780|1781.5|1780.7|1781.64|1780.85|1780.76|1779.96|438
1606789500000|2020-12-01 02:25:00|1781.51|1780.71|1781.94|1781.14|1782|1781.2|1781.48|1780.68|372
1606789800000|2020-12-01 02:30:00|1781.95|1781.15|1781.81|1781.01|1782.37|1781.57|1781.74|1780.94|757
1606790100000|2020-12-01 02:35:00|1781.83|1781.03|1781.72|1781.22|1782.21|1781.49|1781.68|1780.92|634
1606790400000|2020-12-01 02:40:00|1781.71|1781.21|1781.87|1781.07|1782.2|1781.45|1781.55|1780.84|630
1606790700000|2020-12-01 02:45:00|1781.84|1781.04|1781.94|1781.14|1782.16|1781.36|1781.55|1780.78|539
1606791000000|2020-12-01 02:50:00|1781.95|1781.15|1783.71|1782.91|1783.72|1782.92|1781.84|1781.04|760
1606791300000|2020-12-01 02:55:00|1783.69|1782.89|1783.49|1782.69|1783.91|1783.26|1783.47|1782.67|645
1606791600000|2020-12-01 03:00:00|1783.48|1782.68|1783.76|1782.96|1783.93|1783.31|1783.35|1782.67|500
1606791900000|2020-12-01 03:05:00|1783.77|1782.97|1783.63|1782.83|1783.94|1783.44|1783.13|1782.48|472
1606792200000|2020-12-01 03:10:00|1783.6|1782.8|1783.59|1783.09|1783.89|1783.18|1783.26|1782.51|523
1606792500000|2020-12-01 03:15:00|1783.6|1783.1|1785.01|1784.21|1785.14|1784.35|1783.58|1782.9|644
1606792800000|2020-12-01 03:20:00|1785|1784.2|1785.58|1784.78|1785.72|1785.06|1785|1784.2|734
1606793100000|2020-12-01 03:25:00|1785.55|1784.75|1785.82|1785.02|1786.09|1785.44|1785.33|1784.7|720
1606793400000|2020-12-01 03:30:00|1785.77|1784.97|1786.38|1785.58|1786.5|1785.7|1785.06|1784.4|709
1606793700000|2020-12-01 03:35:00|1786.39|1785.59|1785.06|1784.26|1786.43|1785.78|1784.57|1783.89|709
1606794000000|2020-12-01 03:40:00|1785.02|1784.22|1784.92|1784.12|1785.71|1785.02|1784.75|1784.08|460
1606794300000|2020-12-01 03:45:00|1784.94|1784.14|1785.15|1784.35|1785.53|1784.95|1784.64|1784|335
1606794600000|2020-12-01 03:50:00|1785.16|1784.36|1785.18|1784.38|1785.44|1784.82|1784.97|1784.21|253
1606794900000|2020-12-01 03:55:00|1785.19|1784.39|1785.07|1784.27|1785.31|1784.67|1784.6|1783.92|289
1606795200000|2020-12-01 04:00:00|1785.06|1784.26|1785.45|1784.65|1785.45|1784.8|1784.92|1784.24|413
1606795500000|2020-12-01 04:05:00|1785.43|1784.63|1785.33|1784.53|1785.45|1784.8|1785.03|1784.29|292
1606795800000|2020-12-01 04:10:00|1785.34|1784.54|1786.24|1785.44|1786.27|1785.56|1785.3|1784.5|395
1606796100000|2020-12-01 04:15:00|1786.23|1785.43|1787.22|1786.72|1787.75|1787.1|1783.87|1783.1|880
1606796400000|2020-12-01 04:20:00|1787.19|1786.69|1786.62|1786.12|1787.46|1786.72|1786.43|1785.75|359
1606796700000|2020-12-01 04:25:00|1786.77|1785.97|1786.68|1785.88|1786.9|1786.22|1786.07|1785.36|330
1606797000000|2020-12-01 04:30:00|1786.67|1785.87|1786.46|1785.66|1786.7|1786.08|1786.26|1785.57|236
1606797300000|2020-12-01 04:35:00|1786.44|1785.64|1785.68|1784.88|1786.48|1785.68|1785.54|1784.88|278
1606797600000|2020-12-01 04:40:00|1785.71|1784.91|1786.8|1786.3|1787.32|1786.52|1785.56|1784.83|347
1606797900000|2020-12-01 04:45:00|1786.75|1786.25|1786.4|1785.6|1786.93|1786.25|1786.3|1785.56|146
1606798200000|2020-12-01 04:50:00|1786.39|1785.59|1785.76|1784.96|1786.4|1785.67|1785.73|1784.93|191
1606798500000|2020-12-01 04:55:00|1785.75|1784.95|1784.75|1783.95|1786.11|1785.41|1783.84|1783.19|656
1606798800000|2020-12-01 05:00:00|1784.74|1783.94|1784.96|1784.16|1785.31|1784.54|1784.03|1783.37|577
1606799100000|2020-12-01 05:05:00|1784.98|1784.18|1785.01|1784.51|1785.44|1784.85|1784.79|1784.13|373
1606799400000|2020-12-01 05:10:00|1785|1784.5|1785.05|1784.25|1785.26|1784.52|1784.75|1784.05|342
1606799700000|2020-12-01 05:15:00|1785.07|1784.27|1784.86|1784.06|1785.13|1784.33|1784.3|1783.57|336
1606800000000|2020-12-01 05:20:00|1784.83|1784.03|1785.11|1784.31|1785.81|1785.01|1784.47|1783.75|489
1606800300000|2020-12-01 05:25:00|1785.08|1784.28|1784.84|1784.04|1785.1|1784.42|1784.39|1783.72|324
1606800600000|2020-12-01 05:30:00|1784.85|1784.05|1785.75|1784.95|1785.84|1785.04|1784.38|1783.68|644
1606800900000|2020-12-01 05:35:00|1785.74|1784.94|1785.56|1784.76|1785.85|1785.22|1785.24|1784.5|540
1606801200000|2020-12-01 05:40:00|1785.55|1784.75|1785.92|1785.12|1786.03|1785.35|1785.28|1784.56|428
1606801500000|2020-12-01 05:45:00|1785.89|1785.09|1786.16|1785.36|1786.43|1785.63|1785.63|1784.98|429
1606801800000|2020-12-01 05:50:00|1786.19|1785.39|1788.51|1787.71|1788.63|1788.01|1785.81|1785.14|693
1606802100000|2020-12-01 05:55:00|1788.58|1787.78|1787.62|1786.82|1788.76|1788.09|1787.57|1786.82|700
1606802400000|2020-12-01 06:00:00|1787.66|1786.86|1788.51|1787.71|1788.58|1787.78|1787.05|1786.33|551
1606802700000|2020-12-01 06:05:00|1788.53|1787.73|1786.51|1785.71|1788.56|1787.76|1786.44|1785.64|738
1606803000000|2020-12-01 06:10:00|1786.5|1785.7|1786.29|1785.49|1787.24|1786.44|1786.25|1785.45|580
1606803300000|2020-12-01 06:15:00|1786.32|1785.52|1786.48|1785.68|1787.09|1786.29|1786.04|1785.24|624
1606803600000|2020-12-01 06:20:00|1786.37|1785.57|1785.9|1785.1|1786.78|1786.08|1785.53|1784.73|457
1606803900000|2020-12-01 06:25:00|1785.91|1785.11|1786.95|1786.15|1787.04|1786.36|1785.45|1784.65|600
1606804200000|2020-12-01 06:30:00|1786.98|1786.18|1786.39|1785.59|1787.1|1786.51|1786.01|1785.41|562
1606804500000|2020-12-01 06:35:00|1786.33|1785.53|1786.19|1785.39|1786.68|1785.97|1786|1785.3|465
1606804800000|2020-12-01 06:40:00|1786.2|1785.4|1786.22|1785.72|1786.35|1785.72|1785.16|1784.36|598
1606805100000|2020-12-01 06:45:00|1786.19|1785.69|1786.31|1785.51|1787.41|1786.61|1786.11|1785.31|778
1606805400000|2020-12-01 06:50:00|1786.24|1785.44|1786.06|1785.56|1786.61|1785.89|1785.86|1785.06|483
1606805700000|2020-12-01 06:55:00|1786.15|1785.35|1786.67|1785.87|1787.23|1786.46|1786.04|1785.29|624
1606806000000|2020-12-01 07:00:00|1786.62|1785.82|1786.8|1786|1786.93|1786.33|1786.08|1785.33|582
1606806300000|2020-12-01 07:05:00|1786.5|1785.99|1787.07|1786.27|1787.09|1786.29|1786.02|1785.41|620
1606806600000|2020-12-01 07:10:00|1787.06|1786.26|1788.23|1787.43|1788.7|1787.9|1786.75|1785.95|850
1606806900000|2020-12-01 07:15:00|1788.09|1787.29|1788.13|1787.33|1788.5|1787.7|1787.53|1786.73|663
1606807200000|2020-12-01 07:20:00|1788.12|1787.32|1788.5|1787.7|1788.8|1788|1787.9|1787.16|747
1606807500000|2020-12-01 07:25:00|1788.44|1787.64|1788.84|1788.04|1789.24|1788.63|1788.25|1787.45|810
1606807800000|2020-12-01 07:30:00|1788.79|1787.99|1789.08|1788.28|1789.21|1788.41|1788.2|1787.4|755
1606808100000|2020-12-01 07:35:00|1789.1|1788.3|1789.17|1788.37|1789.19|1788.54|1788.68|1787.88|580
1606808400000|2020-12-01 07:40:00|1789.18|1788.38|1789.62|1788.82|1789.84|1789.05|1788.47|1787.78|832
1606808700000|2020-12-01 07:45:00|1789.64|1788.84|1789.93|1789.13|1790.38|1789.58|1789.24|1788.46|848
1606809000000|2020-12-01 07:50:00|1789.92|1789.12|1790.08|1789.28|1790.56|1789.82|1789.74|1789.01|835
1606809300000|2020-12-01 07:55:00|1790.09|1789.29|1791.42|1790.92|1792.37|1791.57|1789.5|1788.7|971
1606809600000|2020-12-01 08:00:00|1791.3|1790.8|1791.94|1791.44|1792.75|1791.95|1789.67|1789.06|1096
1606809900000|2020-12-01 08:05:00|1791.95|1791.45|1793.01|1792.51|1795.18|1794.54|1791.82|1791.17|1291
1606810200000|2020-12-01 08:10:00|1793.16|1792.36|1792.76|1791.96|1793.26|1792.6|1792.36|1791.84|859
1606810500000|2020-12-01 08:15:00|1792.74|1791.94|1792.71|1792.21|1793.09|1792.44|1792.25|1791.62|836
1606810800000|2020-12-01 08:20:00|1792.77|1792.27|1793.01|1792.21|1793.48|1792.83|1792.15|1791.35|908
1606811100000|2020-12-01 08:25:00|1793.02|1792.22|1792.23|1791.73|1793.2|1792.55|1791.92|1791.3|879
1606811400000|2020-12-01 08:30:00|1792.2|1791.7|1792.66|1791.86|1792.96|1792.17|1791.38|1790.58|1107
1606811700000|2020-12-01 08:35:00|1792.65|1791.85|1792.84|1792.04|1793.02|1792.38|1791.95|1791.17|888
1606812000000|2020-12-01 08:40:00|1792.83|1792.03|1793.15|1792.35|1793.47|1792.77|1792.47|1791.71|964
1606812300000|2020-12-01 08:45:00|1793.14|1792.34|1794.93|1794.13|1795.23|1794.58|1792.47|1791.73|1366
1606812600000|2020-12-01 08:50:00|1794.94|1794.14|1794.29|1793.49|1794.97|1794.21|1793.84|1793.22|839
1606812900000|2020-12-01 08:55:00|1794.27|1793.47|1794.31|1793.51|1794.49|1793.9|1793.76|1792.96|633
1606813200000|2020-12-01 09:00:00|1794.32|1793.52|1794.75|1793.95|1794.92|1794.13|1793.72|1793.06|809
1606813500000|2020-12-01 09:05:00|1794.78|1793.98|1793.59|1792.79|1794.87|1794.07|1793.53|1792.73|802
1606813800000|2020-12-01 09:10:00|1793.42|1792.92|1792.61|1792.11|1794.08|1793.35|1792.6|1792.06|916
1606814100000|2020-12-01 09:15:00|1792.76|1791.96|1791.75|1790.95|1793.18|1792.45|1791.32|1790.64|889
1606814400000|2020-12-01 09:20:00|1791.69|1791.19|1793.08|1792.28|1793.1|1792.44|1791.48|1790.81|768
1606814700000|2020-12-01 09:25:00|1793.09|1792.29|1794.03|1793.23|1794.83|1794.18|1792.82|1792.15|912
1606815000000|2020-12-01 09:30:00|1793.82|1793.32|1793.53|1793.03|1794.11|1793.47|1792.77|1792.12|829
1606815300000|2020-12-01 09:35:00|1793.51|1793.01|1794.25|1793.75|1794.65|1794.04|1792.88|1792.14|927
1606815600000|2020-12-01 09:40:00|1794.24|1793.74|1794.48|1793.68|1795.27|1794.71|1793.87|1793.23|866
1606815900000|2020-12-01 09:45:00|1794.49|1793.69|1794.44|1793.94|1794.6|1794.1|1793.41|1792.71|915
1606816200000|2020-12-01 09:50:00|1794.43|1793.93|1794.58|1794.08|1794.99|1794.39|1793.79|1793.26|914
1606816500000|2020-12-01 09:55:00|1794.6|1794.1|1795.27|1794.77|1795.66|1795.02|1794.54|1794.04|880
1606816800000|2020-12-01 10:00:00|1795.26|1794.76|1796.31|1795.51|1797.6|1796.81|1795.22|1794.58|1031
1606817100000|2020-12-01 10:05:00|1796.36|1795.56|1795.77|1795.27|1796.6|1795.95|1795.7|1795.03|668
1606817400000|2020-12-01 10:10:00|1795.79|1795.29|1795.34|1794.84|1796.06|1795.44|1795.15|1794.49|698
1606817700000|2020-12-01 10:15:00|1795.35|1794.85|1795.73|1795.23|1797.08|1796.4|1795.1|1794.49|855
1606818000000|2020-12-01 10:20:00|1795.75|1795.25|1797.64|1796.84|1798.29|1797.49|1795.67|1795.03|973
1606818300000|2020-12-01 10:25:00|1797.66|1796.86|1796.25|1795.75|1798.79|1798.12|1796.13|1795.51|922
1606818600000|2020-12-01 10:30:00|1796.23|1795.73|1797.07|1796.27|1797.56|1796.84|1795.83|1795.3|748
1606818900000|2020-12-01 10:35:00|1797.06|1796.26|1798.67|1797.87|1799.26|1798.74|1796.85|1796.17|901
1606819200000|2020-12-01 10:40:00|1798.66|1797.86|1798.57|1797.77|1799.11|1798.48|1797.93|1797.2|782
1606819500000|2020-12-01 10:45:00|1798.59|1797.79|1798.47|1797.67|1798.7|1797.93|1797.71|1797.04|694
1606819800000|2020-12-01 10:50:00|1798.48|1797.68|1799.12|1798.32|1799.19|1798.54|1797.86|1797.23|672
1606820100000|2020-12-01 10:55:00|1799.11|1798.31|1799.69|1798.89|1799.9|1799.37|1798.37|1797.77|688
1606820400000|2020-12-01 11:00:00|1799.66|1798.86|1801.48|1800.98|1801.73|1801.07|1799.65|1798.85|1087
1606820700000|2020-12-01 11:05:00|1801.41|1800.91|1805.29|1804.79|1805.95|1805.15|1800.53|1799.77|1331
1606821000000|2020-12-01 11:10:00|1805.3|1804.8|1807.31|1806.51|1807.86|1807.06|1805.3|1804.65|1356
1606821300000|2020-12-01 11:15:00|1807.2|1806.4|1809.39|1808.59|1810.64|1809.86|1807.05|1806.3|1458
1606821600000|2020-12-01 11:20:00|1809.4|1808.6|1807.74|1806.94|1809.78|1808.98|1807.41|1806.75|1272
1606821900000|2020-12-01 11:25:00|1807.75|1806.95|1807.11|1806.31|1808.32|1807.66|1806.74|1805.99|1035
1606822200000|2020-12-01 11:30:00|1807.08|1806.28|1805.83|1805.33|1807.45|1806.81|1805.51|1804.76|991
1606822500000|2020-12-01 11:35:00|1805.92|1805.42|1805.27|1804.77|1807.1|1806.47|1804.91|1804.28|1020
1606822800000|2020-12-01 11:40:00|1805.29|1804.79|1805.9|1805.1|1806.05|1805.39|1805.01|1804.31|716
1606823100000|2020-12-01 11:45:00|1805.91|1805.11|1805.01|1804.21|1806.12|1805.32|1804.63|1803.93|741
1606823400000|2020-12-01 11:50:00|1805|1804.2|1805.51|1804.71|1805.54|1804.79|1803.88|1803.08|1054
1606823700000|2020-12-01 11:55:00|1805.46|1804.66|1807.05|1806.25|1807.58|1806.93|1805.22|1804.5|1186
1606824000000|2020-12-01 12:00:00|1806.98|1806.18|1806.48|1805.68|1809.17|1808.4|1806.27|1805.68|1422
1606824300000|2020-12-01 12:05:00|1806.52|1805.72|1805.57|1805.07|1807.11|1806.5|1805.2|1804.52|1125
1606824600000|2020-12-01 12:10:00|1805.72|1804.92|1805.11|1804.61|1806.43|1805.78|1805.03|1804.31|923
1606824900000|2020-12-01 12:15:00|1805.14|1804.64|1805.32|1804.52|1805.8|1805.16|1804.44|1803.8|1010
1606825200000|2020-12-01 12:20:00|1805.29|1804.49|1804.05|1803.55|1805.48|1804.89|1803.4|1802.76|1026
1606825500000|2020-12-01 12:25:00|1804.03|1803.53|1804.61|1803.81|1804.68|1803.99|1803.58|1802.89|838
1606825800000|2020-12-01 12:30:00|1804.59|1803.79|1804.5|1803.7|1805.08|1804.58|1804.22|1803.58|869
1606826100000|2020-12-01 12:35:00|1804.49|1803.69|1804.84|1804.34|1805.51|1804.72|1804.23|1803.58|861
1606826400000|2020-12-01 12:40:00|1804.85|1804.35|1805.56|1804.76|1805.63|1804.98|1804.55|1803.95|846
1606826700000|2020-12-01 12:45:00|1805.54|1804.74|1807.2|1806.4|1807.58|1807.08|1805.25|1804.45|1097
1606827000000|2020-12-01 12:50:00|1807.19|1806.39|1808.64|1807.84|1808.83|1808.21|1806.74|1806.15|939
1606827300000|2020-12-01 12:55:00|1808.62|1807.82|1808.45|1807.95|1809.35|1808.55|1807.81|1807.08|971
1606827600000|2020-12-01 13:00:00|1808.5|1808|1808.13|1807.33|1809.86|1809.06|1808.1|1807.33|1371
1606827900000|2020-12-01 13:05:00|1808.16|1807.36|1810.22|1809.42|1810.72|1809.92|1808.04|1807.24|1175
1606828200000|2020-12-01 13:10:00|1810.25|1809.45|1807.71|1806.91|1810.26|1809.46|1807.51|1806.75|1189
1606828500000|2020-12-01 13:15:00|1807.73|1806.93|1809.73|1808.93|1809.9|1809.19|1807.57|1806.83|1144
1606828800000|2020-12-01 13:20:00|1809.69|1808.89|1808.7|1807.9|1811.33|1810.83|1807.08|1806.28|1504
1606829100000|2020-12-01 13:25:00|1808.73|1807.93|1809.27|1808.47|1810.28|1809.62|1808.13|1807.33|1303
1606829400000|2020-12-01 13:30:00|1809.26|1808.46|1810.19|1809.39|1810.29|1809.49|1808.01|1807.33|1255
1606829700000|2020-12-01 13:35:00|1810.18|1809.38|1810.73|1809.93|1811.13|1810.33|1809.51|1808.71|1237
1606830000000|2020-12-01 13:40:00|1810.72|1809.92|1807.84|1807.34|1810.75|1809.95|1807.84|1807.08|1036
1606830300000|2020-12-01 13:45:00|1808.07|1807.57|1810.29|1809.79|1810.46|1809.81|1807.83|1807.21|1141
1606830600000|2020-12-01 13:50:00|1810.28|1809.78|1811.33|1810.53|1811.63|1810.9|1809.56|1808.92|1233
1606830900000|2020-12-01 13:55:00|1811.36|1810.56|1813.33|1812.53|1813.84|1813.04|1811.16|1810.46|1386
1606831200000|2020-12-01 14:00:00|1813.34|1812.54|1813.79|1812.99|1814.25|1813.53|1810.88|1810.18|1529
1606831500000|2020-12-01 14:05:00|1813.64|1813.14|1813.27|1812.77|1815.67|1814.87|1813.27|1812.68|1452
1606831800000|2020-12-01 14:10:00|1813.26|1812.76|1814.26|1813.76|1815.55|1814.91|1813.24|1812.71|1462
1606832100000|2020-12-01 14:15:00|1814.27|1813.77|1813.09|1812.29|1814.55|1814.01|1812.81|1812.01|1323
1606832400000|2020-12-01 14:20:00|1813.1|1812.3|1813.11|1812.31|1814.08|1813.38|1812.57|1811.77|1137
1606832700000|2020-12-01 14:25:00|1813.1|1812.3|1809.71|1808.91|1813.6|1812.93|1809.64|1808.84|1260
1606833000000|2020-12-01 14:30:00|1809.64|1808.84|1808.67|1808.17|1810.54|1809.83|1808.38|1807.58|1787
1606833300000|2020-12-01 14:35:00|1808.68|1808.18|1812.04|1811.24|1812.12|1811.46|1807.67|1807.09|1604
1606833600000|2020-12-01 14:40:00|1812.07|1811.27|1811.28|1810.78|1813.01|1812.5|1811.25|1810.61|1377
1606833900000|2020-12-01 14:45:00|1811.27|1810.77|1811.45|1810.95|1812.42|1811.83|1810.96|1810.28|1289
1606834200000|2020-12-01 14:50:00|1811.46|1810.96|1810.34|1809.54|1812.06|1811.45|1809.43|1808.64|1298
1606834500000|2020-12-01 14:55:00|1810.33|1809.53|1809.27|1808.47|1810.55|1809.92|1808.68|1808.06|1237
1606834800000|2020-12-01 15:00:00|1809.3|1808.5|1809.98|1809.18|1812.82|1812.02|1808.55|1807.75|1605
1606835100000|2020-12-01 15:05:00|1809.79|1809.29|1808.09|1807.29|1809.93|1809.35|1807.26|1806.46|1618
1606835400000|2020-12-01 15:10:00|1808.08|1807.28|1808.39|1807.59|1808.88|1808.32|1807.06|1806.26|1589
1606835700000|2020-12-01 15:15:00|1808.38|1807.58|1809.27|1808.77|1810.05|1809.49|1807.63|1807.01|1607
1606836000000|2020-12-01 15:20:00|1809.19|1808.69|1806.61|1805.81|1809.77|1809.14|1805.87|1805.07|1397
1606836300000|2020-12-01 15:25:00|1806.64|1805.84|1806.84|1806.34|1807.38|1806.82|1805.23|1804.6|1479
1606836600000|2020-12-01 15:30:00|1806.87|1806.37|1808.91|1808.11|1809.87|1809.22|1805.79|1805.17|1455
1606836900000|2020-12-01 15:35:00|1808.92|1808.12|1808.96|1808.46|1810.75|1810.13|1807.83|1807.22|1514
1606837200000|2020-12-01 15:40:00|1808.89|1808.39|1809.03|1808.23|1809.25|1808.74|1807.86|1807.12|1433
1606837500000|2020-12-01 15:45:00|1809.04|1808.24|1811.06|1810.26|1811.17|1810.51|1808.05|1807.39|1387
1606837800000|2020-12-01 15:50:00|1811.07|1810.27|1810.42|1809.62|1812.17|1811.57|1810.32|1809.61|1300
1606838100000|2020-12-01 15:55:00|1810.43|1809.63|1810.65|1810.15|1810.98|1810.38|1809.44|1808.8|1334
1606838400000|2020-12-01 16:00:00|1810.66|1810.16|1810.89|1810.09|1812.15|1811.62|1810.35|1809.75|1344
1606838700000|2020-12-01 16:05:00|1810.87|1810.07|1811.75|1810.95|1812.55|1811.87|1810.87|1810.07|1416
1606839000000|2020-12-01 16:10:00|1811.76|1810.96|1810.43|1809.63|1811.8|1811.15|1809.7|1808.9|1294
1606839300000|2020-12-01 16:15:00|1810.41|1809.61|1809.13|1808.33|1810.61|1809.94|1808.33|1807.53|1188
1606839600000|2020-12-01 16:20:00|1809.12|1808.32|1809.16|1808.36|1810.14|1809.34|1808.52|1807.75|1339
1606839900000|2020-12-01 16:25:00|1809.2|1808.4|1808.97|1808.17|1809.73|1809|1807.88|1807.08|1269
1606840200000|2020-12-01 16:30:00|1808.96|1808.16|1811.54|1811.04|1811.69|1811.05|1808.72|1808.08|1372
1606840500000|2020-12-01 16:35:00|1811.55|1811.05|1811.28|1810.78|1811.78|1811.18|1810.29|1809.62|1154
1606840800000|2020-12-01 16:40:00|1811.35|1810.85|1811.05|1810.55|1811.81|1811.01|1810.62|1809.91|1060
1606841100000|2020-12-01 16:45:00|1811.15|1810.65|1810.73|1810.23|1811.69|1811.07|1810.4|1809.8|1370
1606841400000|2020-12-01 16:50:00|1810.74|1810.24|1810.9|1810.4|1811.51|1811.01|1809.42|1808.87|1214
1606841700000|2020-12-01 16:55:00|1810.94|1810.44|1810.9|1810.1|1811.84|1811.26|1810.77|1810.09|1079
1606842000000|2020-12-01 17:00:00|1810.89|1810.09|1811.25|1810.75|1811.74|1811.1|1810.65|1810.02|1114
1606842300000|2020-12-01 17:05:00|1811.26|1810.76|1813.14|1812.34|1813.33|1812.69|1811.1|1810.47|1102
1606842600000|2020-12-01 17:10:00|1813.15|1812.35|1814.03|1813.53|1815.51|1814.93|1812.67|1812.08|1333
1606842900000|2020-12-01 17:15:00|1814.04|1813.54|1813.78|1813.28|1814.48|1813.88|1812.96|1812.31|1055
1606843200000|2020-12-01 17:20:00|1813.77|1813.27|1813.48|1812.98|1814.33|1813.69|1813.16|1812.58|1059
1606843500000|2020-12-01 17:25:00|1813.5|1813|1812.52|1812.02|1813.62|1813.01|1812.42|1811.85|903
1606843800000|2020-12-01 17:30:00|1812.61|1812.11|1812.77|1812.27|1813.34|1812.84|1812.53|1812.03|949
1606844100000|2020-12-01 17:35:00|1812.8|1812.3|1813.23|1812.73|1813.56|1812.91|1812.47|1811.84|946
1606844400000|2020-12-01 17:40:00|1813.24|1812.74|1813.18|1812.68|1813.45|1812.77|1812.57|1811.96|931
1606844700000|2020-12-01 17:45:00|1813.2|1812.7|1813.91|1813.41|1814.03|1813.44|1813.01|1812.32|862
1606845000000|2020-12-01 17:50:00|1813.89|1813.39|1813.92|1813.12|1814.55|1813.91|1813.61|1812.98|941
1606845300000|2020-12-01 17:55:00|1813.86|1813.36|1813.38|1812.58|1813.99|1813.36|1812.56|1811.86|1063
1606845600000|2020-12-01 18:00:00|1813.4|1812.6|1814.28|1813.48|1814.33|1813.71|1813.08|1812.42|887
1606845900000|2020-12-01 18:05:00|1814.29|1813.49|1814.93|1814.13|1815.54|1814.91|1813.93|1813.35|971
1606846200000|2020-12-01 18:10:00|1814.94|1814.14|1815.91|1815.11|1816.33|1815.7|1814.77|1814.11|1088
1606846500000|2020-12-01 18:15:00|1815.7|1815.2|1816.6|1816.1|1816.82|1816.18|1815.66|1815.09|849
1606846800000|2020-12-01 18:20:00|1816.61|1816.11|1815.4|1814.9|1817.75|1817.11|1815.13|1814.51|1218
1606847100000|2020-12-01 18:25:00|1815.41|1814.91|1815.41|1814.91|1816.16|1815.56|1814.25|1813.62|1168
1606847400000|2020-12-01 18:30:00|1815.4|1814.9|1815.56|1815.06|1815.76|1815.13|1814.39|1813.75|860
1606847700000|2020-12-01 18:35:00|1815.53|1815.03|1815.48|1814.98|1816.39|1815.84|1815.25|1814.65|686
1606848000000|2020-12-01 18:40:00|1815.47|1814.97|1816.32|1815.82|1816.44|1815.94|1815.22|1814.68|552
1606848300000|2020-12-01 18:45:00|1816.3|1815.8|1816.3|1815.8|1816.46|1815.82|1815.6|1814.97|590
1606848600000|2020-12-01 18:50:00|1816.31|1815.81|1815.61|1815.11|1816.58|1816|1815.48|1814.83|649
1606848900000|2020-12-01 18:55:00|1815.62|1815.12|1814.89|1814.09|1815.71|1815.12|1814.57|1813.82|705
1606849200000|2020-12-01 19:00:00|1814.9|1814.1|1814.62|1814.12|1815.1|1814.45|1814.17|1813.61|775
1606849500000|2020-12-01 19:05:00|1814.63|1814.13|1814.5|1813.7|1814.79|1814.23|1814.13|1813.48|620
1606849800000|2020-12-01 19:10:00|1814.51|1813.71|1814.64|1814.14|1814.99|1814.42|1814.36|1813.71|605
1606850100000|2020-12-01 19:15:00|1814.65|1814.15|1814.95|1814.45|1815.44|1814.81|1814.51|1813.85|699
1606850400000|2020-12-01 19:20:00|1814.94|1814.44|1814.13|1813.33|1814.94|1814.44|1813.93|1813.28|548
1606850700000|2020-12-01 19:25:00|1814.12|1813.32|1814.45|1813.95|1814.75|1814.25|1814.06|1813.32|391
1606851000000|2020-12-01 19:30:00|1814.44|1813.94|1814.55|1814.05|1814.94|1814.31|1814.03|1813.42|499
1606851300000|2020-12-01 19:35:00|1814.54|1814.04|1814.85|1814.35|1814.95|1814.38|1814.37|1813.8|475
1606851600000|2020-12-01 19:40:00|1814.84|1814.34|1814.91|1814.41|1815.28|1814.64|1814.67|1814|531
1606851900000|2020-12-01 19:45:00|1814.92|1814.42|1815.68|1815.18|1816.12|1815.52|1814.91|1814.38|639
1606852200000|2020-12-01 19:50:00|1815.69|1815.19|1814.27|1813.77|1815.74|1815.24|1814.27|1813.72|649
1606852500000|2020-12-01 19:55:00|1814.29|1813.79|1813.94|1813.44|1814.56|1813.92|1813.63|1813.03|839
1606852800000|2020-12-01 20:00:00|1813.91|1813.41|1814.84|1814.34|1815|1814.35|1813.71|1813.06|814
1606853100000|2020-12-01 20:05:00|1814.82|1814.32|1814.96|1814.46|1815.3|1814.66|1814.76|1814.09|614
1606853400000|2020-12-01 20:10:00|1814.98|1814.48|1815.44|1814.64|1815.44|1814.8|1814.51|1813.89|478
1606853700000|2020-12-01 20:15:00|1815.45|1814.65|1814.71|1814.21|1815.56|1814.92|1814.62|1814.05|576
1606854000000|2020-12-01 20:20:00|1814.86|1814.06|1815.3|1814.8|1815.43|1814.8|1814.66|1814|526
1606854300000|2020-12-01 20:25:00|1815.29|1814.79|1814.91|1814.41|1815.44|1814.8|1814.67|1814.12|489
1606854600000|2020-12-01 20:30:00|1814.92|1814.42|1814.48|1813.98|1815.01|1814.46|1814.34|1813.8|639
1606854900000|2020-12-01 20:35:00|1814.49|1813.99|1814.64|1814.14|1814.87|1814.25|1814.24|1813.64|623
1606855200000|2020-12-01 20:40:00|1814.63|1814.13|1815.12|1814.62|1815.14|1814.64|1814.6|1814.1|638
1606855500000|2020-12-01 20:45:00|1815.13|1814.63|1814.46|1813.96|1815.34|1814.84|1814.3|1813.73|717
1606855800000|2020-12-01 20:50:00|1814.45|1813.95|1814.74|1814.24|1815.24|1814.74|1814.43|1813.92|773
1606856100000|2020-12-01 20:55:00|1814.76|1814.26|1814.7|1814.2|1815.18|1814.6|1814.38|1813.88|997
1606856400000|2020-12-01 21:00:00|1814.72|1814.22|1814.87|1814.37|1815.23|1814.63|1814.31|1813.78|539
1606856700000|2020-12-01 21:05:00|1814.84|1814.34|1814.94|1814.14|1815.24|1814.63|1814.49|1813.83|327
1606857000000|2020-12-01 21:10:00|1814.97|1814.17|1814.85|1814.05|1815.28|1814.6|1814.49|1813.88|244
1606857300000|2020-12-01 21:15:00|1814.68|1814.18|1814.78|1814.28|1815.05|1814.4|1814.59|1813.96|228
1606857600000|2020-12-01 21:20:00|1814.77|1814.27|1814.7|1814.2|1815.05|1814.42|1814.67|1814.03|194
1606857900000|2020-12-01 21:25:00|1814.69|1814.19|1814.78|1814.28|1815.21|1814.55|1814.69|1814.07|245
1606858200000|2020-12-01 21:30:00|1814.8|1814.3|1815.02|1814.52|1815.35|1814.7|1814.71|1814.11|362
1606858500000|2020-12-01 21:35:00|1815.03|1814.53|1815.03|1814.53|1815.3|1814.67|1814.72|1814.1|280
1606858800000|2020-12-01 21:40:00|1815.1|1814.6|1815.32|1814.82|1815.53|1814.9|1814.97|1814.37|237
1606859100000|2020-12-01 21:45:00|1815.35|1814.85|1815.76|1814.96|1815.86|1815.19|1815.25|1814.59|346
1606859400000|2020-12-01 21:50:00|1815.82|1815.02|1815.95|1815.15|1816.08|1815.33|1815.58|1814.78|300
1606859700000|2020-12-01 21:55:00|1815.93|1815.13|1815.45|1814.65|1815.93|1815.13|1815.24|1814.44|314
1606863600000|2020-12-01 23:00:00|1814.96|1814.16|1813.61|1812.81|1816.04|1814.47|1812.42|1811.42|535
1606863900000|2020-12-01 23:05:00|1813.6|1812.8|1813.02|1812.22|1813.61|1812.81|1812.91|1812.11|339
1606864200000|2020-12-01 23:10:00|1813.01|1812.21|1813|1812.2|1813.23|1812.43|1812.65|1811.85|340
1606864500000|2020-12-01 23:15:00|1812.9|1812.1|1812.63|1811.83|1813.03|1812.23|1812.52|1811.72|278
1606864800000|2020-12-01 23:20:00|1812.62|1811.82|1812.76|1811.96|1813.02|1812.22|1812.42|1811.62|272
1606865100000|2020-12-01 23:25:00|1812.77|1811.97|1812.85|1812.05|1812.89|1812.09|1812.38|1811.58|206
1606865400000|2020-12-01 23:30:00|1812.84|1812.04|1812.28|1811.48|1812.99|1812.19|1812.15|1811.35|237
1606865700000|2020-12-01 23:35:00|1812.26|1811.46|1811.93|1811.13|1812.34|1811.54|1811.72|1810.92|308
1606866000000|2020-12-01 23:40:00|1811.91|1811.11|1812.58|1811.78|1812.58|1811.78|1811.8|1811|247
1606866300000|2020-12-01 23:45:00|1812.59|1811.79|1812.57|1811.77|1813.23|1812.43|1812.51|1811.71|257
1606866600000|2020-12-01 23:50:00|1812.56|1811.76|1812.33|1811.53|1812.65|1811.85|1812.22|1811.42|308
1606866900000|2020-12-01 23:55:00|1812.35|1811.55|1811.77|1810.97|1812.49|1811.69|1811.08|1810.28|575
1606867200000|2020-12-02 00:00:00|1811.73|1810.93|1813.59|1812.79|1813.84|1813.04|1811.51|1810.71|602
1606867500000|2020-12-02 00:05:00|1813.58|1812.78|1813.43|1812.63|1813.82|1813.12|1813.11|1812.31|479
1606867800000|2020-12-02 00:10:00|1813.42|1812.62|1813.68|1812.88|1813.86|1813.06|1813.19|1812.39|381
1606868100000|2020-12-02 00:15:00|1813.7|1812.9|1813.49|1812.69|1813.78|1812.98|1813.14|1812.42|366
1606868400000|2020-12-02 00:20:00|1813.5|1812.7|1812.8|1812|1813.94|1813.14|1812.64|1811.84|347
1606868700000|2020-12-02 00:25:00|1812.81|1812.01|1813.5|1812.7|1813.99|1813.19|1812.72|1811.92|349
1606869000000|2020-12-02 00:30:00|1813.49|1812.69|1813.66|1812.86|1814.28|1813.48|1813.43|1812.63|394
1606869300000|2020-12-02 00:35:00|1813.67|1812.87|1813.83|1813.03|1813.95|1813.25|1813.12|1812.32|416
1606869600000|2020-12-02 00:40:00|1813.85|1813.05|1813.82|1813.02|1814.17|1813.37|1813.51|1812.71|363
1606869900000|2020-12-02 00:45:00|1813.83|1813.03|1814.92|1814.12|1814.95|1814.15|1813.49|1812.69|482
1606870200000|2020-12-02 00:50:00|1814.94|1814.14|1814.81|1814.01|1815.31|1814.51|1814.28|1813.48|455
1606870500000|2020-12-02 00:55:00|1814.83|1814.03|1814.6|1813.8|1815.16|1814.36|1814.47|1813.67|491
1606870800000|2020-12-02 01:00:00|1814.59|1813.79|1813.77|1812.97|1814.76|1813.96|1812.02|1811.39|1153
1606871100000|2020-12-02 01:05:00|1813.73|1812.93|1814.12|1813.32|1814.14|1813.39|1812.94|1812.14|911
1606871400000|2020-12-02 01:10:00|1814.07|1813.27|1813.21|1812.41|1814.13|1813.33|1813.16|1812.36|660
1606871700000|2020-12-02 01:15:00|1813.19|1812.39|1813.48|1812.68|1813.59|1812.79|1813.19|1812.39|363
1606872000000|2020-12-02 01:20:00|1813.49|1812.69|1812.6|1811.8|1813.56|1812.76|1812.23|1811.43|513
1606872300000|2020-12-02 01:25:00|1812.59|1811.79|1812.89|1812.09|1813.45|1812.8|1812.38|1811.62|568
1606872600000|2020-12-02 01:30:00|1812.9|1812.1|1813.91|1813.11|1813.98|1813.27|1812.58|1811.95|687
1606872900000|2020-12-02 01:35:00|1813.93|1813.13|1815.82|1815.02|1815.89|1815.14|1813.24|1812.62|958
1606873200000|2020-12-02 01:40:00|1815.71|1815.21|1815.29|1814.49|1815.98|1815.21|1815.22|1814.42|615
1606873500000|2020-12-02 01:45:00|1815.27|1814.47|1813.75|1812.95|1815.35|1814.55|1813.48|1812.68|531
1606873800000|2020-12-02 01:50:00|1813.74|1812.94|1812.98|1812.18|1813.77|1812.97|1812.8|1812.04|683
1606874100000|2020-12-02 01:55:00|1812.97|1812.17|1813.31|1812.81|1813.5|1812.83|1812.72|1812.12|607
1606874400000|2020-12-02 02:00:00|1813.35|1812.85|1813.49|1812.69|1813.58|1812.87|1812.43|1811.77|578
1606874700000|2020-12-02 02:05:00|1813.51|1812.71|1814.33|1813.53|1814.79|1814.14|1813.29|1812.49|568
1606875000000|2020-12-02 02:10:00|1814.32|1813.52|1813.78|1812.98|1814.48|1813.68|1813.63|1812.87|437
1606875300000|2020-12-02 02:15:00|1813.79|1812.99|1813.35|1812.55|1813.81|1813.01|1812.91|1812.26|380
1606875600000|2020-12-02 02:20:00|1813.37|1812.57|1813.41|1812.61|1813.52|1812.72|1812.97|1812.17|282
1606875900000|2020-12-02 02:25:00|1813.43|1812.63|1813.22|1812.42|1813.53|1812.92|1812.74|1812.11|525
1606876200000|2020-12-02 02:30:00|1813.23|1812.43|1813.49|1812.99|1814.08|1813.43|1813|1812.38|667
1606876500000|2020-12-02 02:35:00|1813.47|1812.97|1812.6|1812.1|1813.61|1813.02|1812.36|1811.73|635
1606876800000|2020-12-02 02:40:00|1812.75|1811.95|1813.31|1812.51|1813.61|1812.88|1812.58|1811.95|508
1606877100000|2020-12-02 02:45:00|1813.28|1812.48|1812.58|1812.08|1813.3|1812.62|1812.46|1811.85|739
1606877400000|2020-12-02 02:50:00|1812.59|1812.09|1810.87|1810.37|1812.87|1812.18|1810.77|1810.16|885
1606877700000|2020-12-02 02:55:00|1810.86|1810.36|1809.41|1808.61|1811.01|1810.39|1809.09|1808.5|973
1606878000000|2020-12-02 03:00:00|1809.38|1808.58|1810.75|1810.25|1811.03|1810.4|1809.21|1808.58|1046
1606878300000|2020-12-02 03:05:00|1810.88|1810.08|1811.22|1810.42|1811.41|1810.79|1810.65|1810.07|693
1606878600000|2020-12-02 03:10:00|1811.21|1810.41|1810.29|1809.49|1811.6|1810.8|1810.15|1809.45|561
1606878900000|2020-12-02 03:15:00|1810.28|1809.48|1810.15|1809.35|1810.78|1809.98|1809.21|1808.55|788
1606879200000|2020-12-02 03:20:00|1810.14|1809.34|1810.99|1810.49|1811.31|1810.57|1810.03|1809.34|553
1606879500000|2020-12-02 03:25:00|1810.97|1810.47|1810.54|1809.74|1811.34|1810.56|1810.36|1809.66|605
1606879800000|2020-12-02 03:30:00|1810.56|1809.76|1810.26|1809.76|1810.78|1810.05|1809.91|1809.26|430
1606880100000|2020-12-02 03:35:00|1810.41|1809.61|1810.04|1809.24|1810.49|1809.81|1809.77|1809.12|266
1606880400000|2020-12-02 03:40:00|1810.05|1809.25|1810.67|1809.87|1810.67|1809.99|1809.83|1809.2|254
1606880700000|2020-12-02 03:45:00|1810.65|1809.85|1810.95|1810.45|1811.09|1810.47|1810.43|1809.81|262
1606881000000|2020-12-02 03:50:00|1810.92|1810.42|1810.97|1810.17|1811.23|1810.64|1810.81|1810.16|300
1606881300000|2020-12-02 03:55:00|1810.96|1810.16|1810.73|1809.93|1810.97|1810.17|1810.45|1809.77|279
1606881600000|2020-12-02 04:00:00|1810.7|1809.9|1810.62|1809.82|1810.96|1810.29|1809.99|1809.38|289
1606881900000|2020-12-02 04:05:00|1810.65|1809.85|1811.06|1810.26|1811.19|1810.53|1810.43|1809.8|257
1606882200000|2020-12-02 04:10:00|1811.07|1810.27|1810.6|1809.8|1811.09|1810.29|1810.4|1809.71|204
1606882500000|2020-12-02 04:15:00|1810.58|1809.78|1811.06|1810.26|1811.07|1810.48|1810.36|1809.58|364
1606882800000|2020-12-02 04:20:00|1811.05|1810.25|1810.57|1809.77|1811.14|1810.55|1810.57|1809.77|323
1606883100000|2020-12-02 04:25:00|1810.58|1809.78|1810.7|1809.9|1810.73|1809.93|1810.06|1809.42|304
1606883400000|2020-12-02 04:30:00|1810.71|1809.91|1811.42|1810.62|1811.68|1811.03|1810.19|1809.57|459
1606883700000|2020-12-02 04:35:00|1811.43|1810.63|1811.06|1810.26|1811.43|1810.69|1811.06|1810.26|297
1606884000000|2020-12-02 04:40:00|1811.07|1810.27|1810.82|1810.02|1811.15|1810.35|1810.57|1809.88|247
1606884300000|2020-12-02 04:45:00|1810.81|1810.01|1811.44|1810.64|1811.48|1810.74|1810.58|1809.95|199
1606884600000|2020-12-02 04:50:00|1811.36|1810.86|1810.97|1810.17|1811.56|1810.88|1810.92|1810.12|206
1606884900000|2020-12-02 04:55:00|1810.98|1810.18|1809.96|1809.16|1811.02|1810.22|1809.62|1808.98|419
1606885200000|2020-12-02 05:00:00|1809.98|1809.18|1809.63|1809.13|1810.2|1809.52|1809.58|1808.96|429
1606885500000|2020-12-02 05:05:00|1809.62|1809.12|1809.43|1808.63|1809.83|1809.13|1809.14|1808.49|470
1606885800000|2020-12-02 05:10:00|1809.44|1808.64|1808.66|1808.16|1809.62|1808.94|1808.37|1807.57|491
1606886100000|2020-12-02 05:15:00|1808.88|1808.08|1810.34|1809.54|1810.74|1809.94|1808.71|1808.08|770
1606886400000|2020-12-02 05:20:00|1810.3|1809.5|1809.62|1808.82|1810.33|1809.57|1808.96|1808.16|833
1606886700000|2020-12-02 05:25:00|1809.61|1808.81|1809.51|1808.71|1809.66|1808.98|1808.99|1808.37|424
1606887000000|2020-12-02 05:30:00|1809.5|1808.7|1808.9|1808.1|1809.96|1809.16|1808.76|1808.08|912
1606887300000|2020-12-02 05:35:00|1808.88|1808.08|1808.06|1807.26|1809.09|1808.39|1807.91|1807.11|835
1606887600000|2020-12-02 05:40:00|1808.03|1807.23|1810.62|1809.82|1810.77|1810.12|1808.03|1807.23|721
1606887900000|2020-12-02 05:45:00|1810.63|1809.83|1810.98|1810.18|1812.18|1811.38|1810.38|1809.65|754
1606888200000|2020-12-02 05:50:00|1810.95|1810.15|1811.27|1810.47|1811.55|1810.75|1810.77|1810.12|402
1606888500000|2020-12-02 05:55:00|1811.28|1810.48|1810.5|1809.7|1811.29|1810.61|1810.25|1809.64|414
1606888800000|2020-12-02 06:00:00|1810.51|1809.71|1811.84|1811.04|1811.87|1811.07|1810.3|1809.53|570
1606889100000|2020-12-02 06:05:00|1811.83|1811.03|1811.82|1811.02|1812.08|1811.28|1811.49|1810.8|523
1606889400000|2020-12-02 06:10:00|1811.81|1811.01|1812.54|1811.74|1813.36|1812.56|1811.55|1810.9|831
1606889700000|2020-12-02 06:15:00|1812.53|1811.73|1813.4|1812.6|1813.44|1812.76|1812.43|1811.63|554
1606890000000|2020-12-02 06:20:00|1813.38|1812.58|1812.93|1812.13|1813.44|1812.64|1812.65|1811.88|539
1606890300000|2020-12-02 06:25:00|1812.95|1812.15|1814.72|1813.92|1814.9|1814.12|1812.91|1812.11|758
1606890600000|2020-12-02 06:30:00|1814.73|1813.93|1813.48|1812.68|1814.82|1814.07|1813.48|1812.68|740
1606890900000|2020-12-02 06:35:00|1813.47|1812.67|1813.89|1813.09|1814.27|1813.58|1813.36|1812.65|523
1606891200000|2020-12-02 06:40:00|1813.9|1813.1|1813.28|1812.48|1813.95|1813.27|1813.11|1812.47|385
1606891500000|2020-12-02 06:45:00|1813.29|1812.49|1813.35|1812.55|1813.69|1812.89|1813.24|1812.45|322
1606891800000|2020-12-02 06:50:00|1813.34|1812.54|1813.58|1812.78|1813.99|1813.42|1813.03|1812.23|501
1606892100000|2020-12-02 06:55:00|1813.57|1812.77|1813.4|1812.6|1813.61|1812.89|1813.01|1812.3|410
1606892400000|2020-12-02 07:00:00|1813.39|1812.59|1811.53|1810.73|1813.48|1812.68|1811.2|1810.4|1107
1606892700000|2020-12-02 07:05:00|1811.54|1810.74|1812.81|1812.01|1812.82|1812.02|1811.37|1810.57|775
1606893000000|2020-12-02 07:10:00|1812.82|1812.02|1812.79|1811.99|1813.19|1812.39|1812.44|1811.7|523
1606893300000|2020-12-02 07:15:00|1812.78|1811.98|1812.28|1811.48|1813.11|1812.31|1811.98|1811.18|546
1606893600000|2020-12-02 07:20:00|1812.29|1811.49|1813.17|1812.37|1813.41|1812.72|1812.17|1811.37|549
1606893900000|2020-12-02 07:25:00|1813.15|1812.35|1813.47|1812.67|1813.51|1812.9|1812.83|1812.14|563
1606894200000|2020-12-02 07:30:00|1813.48|1812.68|1814.68|1813.88|1814.72|1814.01|1813.47|1812.67|710
1606894500000|2020-12-02 07:35:00|1814.74|1813.94|1815.38|1814.58|1815.7|1815.09|1814.58|1813.92|829
1606894800000|2020-12-02 07:40:00|1815.37|1814.57|1815.58|1814.78|1815.92|1815.28|1815.17|1814.53|768
1606895100000|2020-12-02 07:45:00|1815.59|1814.79|1816.06|1815.26|1816.72|1815.92|1815.59|1814.79|815
1606895400000|2020-12-02 07:50:00|1816.02|1815.22|1816.42|1815.92|1816.96|1816.43|1815.32|1814.52|944
1606895700000|2020-12-02 07:55:00|1816.43|1815.93|1816.06|1815.56|1817.34|1816.71|1815.13|1814.49|1091
1606896000000|2020-12-02 08:00:00|1816.04|1815.54|1815.12|1814.32|1816.95|1816.31|1814.71|1814.03|1095
1606896300000|2020-12-02 08:05:00|1815.1|1814.3|1815.61|1814.81|1816.35|1815.72|1815.05|1814.25|912
1606896600000|2020-12-02 08:10:00|1815.6|1814.8|1814.56|1813.76|1815.95|1815.15|1814.3|1813.55|831
1606896900000|2020-12-02 08:15:00|1814.55|1813.75|1815.4|1814.9|1816.09|1815.45|1814.41|1813.74|807
1606897200000|2020-12-02 08:20:00|1815.39|1814.89|1815.38|1814.88|1815.85|1815.24|1815.15|1814.52|684
1606897500000|2020-12-02 08:25:00|1815.37|1814.87|1817.47|1816.97|1818.3|1817.5|1815.11|1814.51|1029
1606897800000|2020-12-02 08:30:00|1817.63|1816.83|1822.01|1821.21|1822.81|1822.12|1817.26|1816.64|1612
1606898100000|2020-12-02 08:35:00|1822.02|1821.22|1824.25|1823.45|1824.95|1824.15|1821.44|1820.64|1529
1606898400000|2020-12-02 08:40:00|1824.24|1823.44|1824.46|1823.96|1825.39|1824.85|1823.11|1822.61|1233
1606898700000|2020-12-02 08:45:00|1824.45|1823.95|1825.25|1824.75|1825.47|1824.87|1824.2|1823.52|1083
1606899000000|2020-12-02 08:50:00|1825.29|1824.79|1826.56|1825.76|1826.85|1826.25|1824.9|1824.27|1274
1606899300000|2020-12-02 08:55:00|1826.57|1825.77|1825.52|1824.72|1826.81|1826.08|1824.73|1823.94|1096
1606899600000|2020-12-02 09:00:00|1825.47|1824.67|1825.54|1824.74|1825.65|1824.94|1824.42|1823.85|1037
1606899900000|2020-12-02 09:05:00|1825.55|1824.75|1825.35|1824.55|1826.13|1825.48|1825.15|1824.38|847
1606900200000|2020-12-02 09:10:00|1825.27|1824.47|1825.08|1824.28|1825.28|1824.6|1824.23|1823.43|875
1606900500000|2020-12-02 09:15:00|1825.07|1824.27|1822.88|1822.08|1825.15|1824.35|1822.35|1821.8|1056
1606900800000|2020-12-02 09:20:00|1822.9|1822.1|1823.34|1822.54|1823.41|1822.72|1822.31|1821.67|755
1606901100000|2020-12-02 09:25:00|1823.32|1822.52|1823.9|1823.1|1823.95|1823.26|1823.06|1822.26|717
1606901400000|2020-12-02 09:30:00|1823.87|1823.07|1824.63|1823.83|1824.69|1823.96|1823.17|1822.37|776
1606901700000|2020-12-02 09:35:00|1824.65|1823.85|1824.87|1824.07|1825.19|1824.39|1824.59|1823.79|637
1606902000000|2020-12-02 09:40:00|1824.88|1824.08|1826.11|1825.31|1826.15|1825.5|1824|1823.2|885
1606902300000|2020-12-02 09:45:00|1826.1|1825.3|1825.85|1825.35|1826.45|1825.65|1825.61|1824.96|663
1606902600000|2020-12-02 09:50:00|1826|1825.2|1827.17|1826.67|1827.46|1826.76|1825.45|1824.78|702
1606902900000|2020-12-02 09:55:00|1827.16|1826.66|1825.52|1824.72|1827.76|1827.04|1824.96|1824.16|868
1606903200000|2020-12-02 10:00:00|1825.51|1824.71|1825.24|1824.44|1826.29|1825.63|1825.24|1824.44|665
1606903500000|2020-12-02 10:05:00|1825.25|1824.45|1825.36|1824.56|1825.59|1824.96|1824.48|1823.77|665
1606903800000|2020-12-02 10:10:00|1825.37|1824.57|1824.79|1823.99|1825.41|1824.66|1824.3|1823.65|612
1606904100000|2020-12-02 10:15:00|1824.8|1824|1826.07|1825.27|1826.21|1825.41|1824.59|1823.96|642
1606904400000|2020-12-02 10:20:00|1826.06|1825.26|1829.8|1829|1830.04|1829.24|1826.02|1825.22|1126
1606904700000|2020-12-02 10:25:00|1829.76|1828.96|1829.46|1828.66|1830.3|1829.78|1829.14|1828.34|938
1606905000000|2020-12-02 10:30:00|1829.45|1828.65|1832.03|1831.23|1832.98|1832.18|1829.19|1828.39|1260
1606905300000|2020-12-02 10:35:00|1832.04|1831.24|1831.22|1830.72|1832.08|1831.34|1830.62|1829.99|858
1606905600000|2020-12-02 10:40:00|1831.37|1830.57|1831.42|1830.62|1831.54|1830.89|1830.44|1829.78|632
1606905900000|2020-12-02 10:45:00|1831.41|1830.61|1829.99|1829.19|1831.43|1830.79|1829.67|1828.92|681
1606906200000|2020-12-02 10:50:00|1829.95|1829.15|1831.1|1830.6|1831.21|1830.6|1829.81|1829.15|591
1606906500000|2020-12-02 10:55:00|1831.04|1830.54|1830.29|1829.49|1831.24|1830.56|1829.87|1829.25|617
1606906800000|2020-12-02 11:00:00|1830.28|1829.48|1829.6|1828.8|1830.77|1829.97|1829.06|1828.43|755
1606907100000|2020-12-02 11:05:00|1829.43|1828.93|1829.51|1829.01|1829.95|1829.33|1829.13|1828.52|681
1606907400000|2020-12-02 11:10:00|1829.53|1829.03|1828.65|1827.85|1829.71|1829.05|1828.33|1827.69|816
1606907700000|2020-12-02 11:15:00|1828.66|1827.86|1828.21|1827.71|1829.02|1828.4|1828.12|1827.5|615
1606908000000|2020-12-02 11:20:00|1828.2|1827.7|1828.54|1827.74|1828.66|1828.01|1827.75|1827.16|535
1606908300000|2020-12-02 11:25:00|1828.55|1827.75|1829.27|1828.77|1829.67|1829.1|1828.07|1827.44|713
1606908600000|2020-12-02 11:30:00|1829.32|1828.82|1828.01|1827.51|1829.58|1828.91|1827.84|1827.17|738
1606908900000|2020-12-02 11:35:00|1828.16|1827.36|1827.51|1826.71|1828.41|1827.81|1827.16|1826.46|619
1606909200000|2020-12-02 11:40:00|1827.5|1826.7|1827.65|1826.85|1827.79|1827.09|1826.96|1826.24|674
1606909500000|2020-12-02 11:45:00|1827.6|1826.8|1827.16|1826.36|1828.42|1827.72|1826.87|1826.14|773
1606909800000|2020-12-02 11:50:00|1827.15|1826.35|1826.99|1826.19|1827.84|1827.04|1826.19|1825.54|869
1606910100000|2020-12-02 11:55:00|1826.85|1826.35|1826.12|1825.32|1827.24|1826.64|1826.03|1825.23|802
1606910400000|2020-12-02 12:00:00|1826.17|1825.37|1823.83|1823.03|1826.31|1825.81|1821.9|1821.37|1395
1606910700000|2020-12-02 12:05:00|1823.8|1823|1823.48|1822.68|1824.2|1823.55|1822.98|1822.33|1108
1606911000000|2020-12-02 12:10:00|1823.43|1822.63|1822.81|1822.01|1824.29|1823.63|1822.71|1822.01|1005
1606911300000|2020-12-02 12:15:00|1822.79|1821.99|1823.44|1822.64|1823.94|1823.29|1822.71|1821.98|921
1606911600000|2020-12-02 12:20:00|1823.27|1822.77|1824.01|1823.21|1824.12|1823.47|1822.97|1822.33|800
1606911900000|2020-12-02 12:25:00|1824.02|1823.22|1824.44|1823.64|1824.95|1824.19|1823.43|1822.72|776
1606912200000|2020-12-02 12:30:00|1824.43|1823.63|1822.08|1821.28|1824.43|1823.63|1821.66|1820.91|1006
1606912500000|2020-12-02 12:35:00|1822.03|1821.53|1821.52|1820.72|1822.16|1821.59|1821.26|1820.61|968
1606912800000|2020-12-02 12:40:00|1821.38|1820.88|1820|1819.2|1821.99|1821.35|1819.84|1819.2|1027
1606913100000|2020-12-02 12:45:00|1819.93|1819.13|1817.44|1816.64|1820.09|1819.29|1816.88|1816.08|1345
1606913400000|2020-12-02 12:50:00|1817.45|1816.65|1819.54|1818.74|1820.65|1819.85|1817.29|1816.49|1141
1606913700000|2020-12-02 12:55:00|1819.53|1818.73|1820.98|1820.18|1821.44|1820.72|1819|1818.35|1052
1606914000000|2020-12-02 13:00:00|1820.94|1820.14|1822.16|1821.36|1822.45|1821.65|1820.1|1819.3|1322
1606914300000|2020-12-02 13:05:00|1822.14|1821.34|1823.95|1823.15|1824.03|1823.23|1821.72|1820.93|1069
1606914600000|2020-12-02 13:10:00|1823.93|1823.13|1824.8|1824|1825.46|1824.66|1823.29|1822.49|1048
1606914900000|2020-12-02 13:15:00|1824.81|1824.01|1826.11|1825.31|1826.78|1825.98|1824.68|1824|1307
1606915200000|2020-12-02 13:20:00|1826.08|1825.28|1823.37|1822.87|1826.08|1825.28|1822.7|1822.04|1384
1606915500000|2020-12-02 13:25:00|1823.5|1822.7|1823.05|1822.25|1824.22|1823.53|1822.5|1821.7|1083
1606915800000|2020-12-02 13:30:00|1823.03|1822.23|1823.71|1822.91|1825.13|1824.33|1822.74|1821.94|1209
1606916100000|2020-12-02 13:35:00|1823.66|1822.86|1819.28|1818.78|1823.74|1822.94|1819.24|1818.58|1362
1606916400000|2020-12-02 13:40:00|1819.24|1818.74|1818.43|1817.93|1820.68|1819.98|1818.33|1817.53|1245
1606916700000|2020-12-02 13:45:00|1818.44|1817.94|1814|1813.5|1818.56|1818.02|1813.81|1813.24|1711
1606917000000|2020-12-02 13:50:00|1814.05|1813.55|1815.1|1814.3|1815.63|1815.02|1813.05|1812.55|1492
1606917300000|2020-12-02 13:55:00|1815.08|1814.28|1816.12|1815.62|1816.27|1815.65|1814.62|1813.82|1237
1606917600000|2020-12-02 14:00:00|1816.15|1815.65|1820.65|1819.85|1821.35|1820.55|1815.98|1815.32|1384
1606917900000|2020-12-02 14:05:00|1820.66|1819.86|1818.65|1818.15|1821.32|1820.68|1818.51|1817.71|1331
1606918200000|2020-12-02 14:10:00|1818.82|1818.32|1819.77|1818.97|1819.99|1819.37|1818.44|1817.86|1199
1606918500000|2020-12-02 14:15:00|1819.8|1819|1819.17|1818.37|1820.2|1819.57|1818.78|1818.13|1012
1606918800000|2020-12-02 14:20:00|1819.16|1818.36|1819.15|1818.35|1819.26|1818.54|1817.7|1816.9|1056
1606919100000|2020-12-02 14:25:00|1819.16|1818.36|1818.68|1818.18|1819.64|1818.97|1817.96|1817.29|1005
1606919400000|2020-12-02 14:30:00|1818.67|1818.17|1815.04|1814.54|1819.54|1818.88|1814.58|1813.91|1472
1606919700000|2020-12-02 14:35:00|1815.03|1814.53|1815.57|1815.07|1816.33|1815.58|1814.12|1813.5|1567
1606920000000|2020-12-02 14:40:00|1815.54|1815.04|1816.76|1816.26|1817.28|1816.64|1814.87|1814.25|1412
1606920300000|2020-12-02 14:45:00|1816.75|1816.25|1819.14|1818.34|1819.44|1818.64|1816.52|1815.95|1574
1606920600000|2020-12-02 14:50:00|1819.13|1818.33|1818.49|1817.69|1819.95|1819.15|1818.04|1817.24|1341
1606920900000|2020-12-02 14:55:00|1818.51|1817.71|1818.93|1818.13|1819.64|1818.84|1818.2|1817.49|1236
1606921200000|2020-12-02 15:00:00|1818.95|1818.15|1822.23|1821.73|1822.78|1822.04|1818.95|1818.15|1523
1606921500000|2020-12-02 15:05:00|1822.25|1821.75|1821.39|1820.89|1823.05|1822.43|1821.21|1820.56|1251
1606921800000|2020-12-02 15:10:00|1821.38|1820.88|1822.14|1821.64|1822.71|1822.12|1820.95|1820.29|1130
1606922100000|2020-12-02 15:15:00|1822.28|1821.48|1823.89|1823.09|1824.13|1823.51|1820.98|1820.34|1245
1606922400000|2020-12-02 15:20:00|1823.86|1823.06|1822.38|1821.88|1824.35|1823.67|1821.47|1820.75|1364
1606922700000|2020-12-02 15:25:00|1822.35|1821.85|1824.17|1823.67|1824.49|1823.83|1821.22|1820.42|1235
1606923000000|2020-12-02 15:30:00|1824.31|1823.81|1826.33|1825.53|1827.47|1826.76|1823.87|1823.13|1379
1606923300000|2020-12-02 15:35:00|1826.32|1825.52|1826.51|1826.01|1826.77|1826.24|1825.19|1824.59|1172
1606923600000|2020-12-02 15:40:00|1826.53|1826.03|1825.36|1824.86|1826.77|1826.18|1824.93|1824.43|1300
1606923900000|2020-12-02 15:45:00|1825.41|1824.91|1826.44|1825.94|1826.74|1826.24|1825.04|1824.46|1133
1606924200000|2020-12-02 15:50:00|1826.42|1825.92|1827.11|1826.61|1827.3|1826.71|1825.36|1824.72|1229
1606924500000|2020-12-02 15:55:00|1827.13|1826.63|1826.84|1826.34|1827.22|1826.63|1825.63|1825.07|1289
1606924800000|2020-12-02 16:00:00|1826.82|1826.32|1827.41|1826.91|1828.74|1828.24|1826.56|1825.99|1290
1606925100000|2020-12-02 16:05:00|1827.42|1826.92|1826.84|1826.34|1827.95|1827.32|1826.15|1825.51|1130
1606925400000|2020-12-02 16:10:00|1826.85|1826.35|1827.84|1827.34|1828.13|1827.52|1826.6|1825.97|993
1606925700000|2020-12-02 16:15:00|1827.82|1827.32|1828.21|1827.71|1828.38|1827.73|1826.74|1826.14|1126
1606926000000|2020-12-02 16:20:00|1828.23|1827.73|1827.46|1826.96|1829.18|1828.55|1827.3|1826.69|1143
1606926300000|2020-12-02 16:25:00|1827.47|1826.97|1828.18|1827.68|1828.78|1828.27|1827.46|1826.89|1012
1606926600000|2020-12-02 16:30:00|1828.12|1827.62|1827.49|1826.99|1828.51|1827.84|1827.13|1826.51|997
1606926900000|2020-12-02 16:35:00|1827.64|1826.84|1829.04|1828.54|1829.98|1829.33|1827.52|1826.83|1047
1606927200000|2020-12-02 16:40:00|1829.03|1828.53|1829.35|1828.85|1829.92|1829.29|1828.99|1828.34|982
1606927500000|2020-12-02 16:45:00|1829.34|1828.84|1829.45|1828.95|1829.66|1829|1828.65|1828.01|970
1606927800000|2020-12-02 16:50:00|1829.6|1828.8|1828.7|1828.2|1829.91|1829.36|1828.49|1827.83|828
1606928100000|2020-12-02 16:55:00|1828.66|1828.16|1827.12|1826.62|1829.1|1828.46|1826.63|1825.99|936
1606928400000|2020-12-02 17:00:00|1827.13|1826.63|1826.7|1825.9|1827.51|1826.86|1826.21|1825.55|873
1606928700000|2020-12-02 17:05:00|1826.69|1825.89|1827.13|1826.33|1827.29|1826.64|1826.4|1825.69|635
1606929000000|2020-12-02 17:10:00|1827.11|1826.31|1826.67|1825.87|1827.61|1826.99|1826.45|1825.76|792
1606929300000|2020-12-02 17:15:00|1826.58|1825.78|1826.16|1825.36|1826.88|1826.23|1826.03|1825.36|744
1606929600000|2020-12-02 17:20:00|1826.18|1825.38|1827.14|1826.34|1827.56|1826.92|1825.8|1825.17|712
1606929900000|2020-12-02 17:25:00|1827.12|1826.32|1826.99|1826.49|1827.48|1826.79|1826.4|1825.79|585
1606930200000|2020-12-02 17:30:00|1827|1826.5|1826.89|1826.39|1827.75|1827.11|1826.66|1826.03|815
1606930500000|2020-12-02 17:35:00|1826.87|1826.37|1826.34|1825.54|1827.06|1826.45|1825.89|1825.26|860
1606930800000|2020-12-02 17:40:00|1826.3|1825.5|1826.87|1826.37|1827.13|1826.47|1826.1|1825.46|721
1606931100000|2020-12-02 17:45:00|1827.04|1826.24|1826.17|1825.37|1827.24|1826.44|1826.02|1825.35|623
1606931400000|2020-12-02 17:50:00|1826.16|1825.36|1825.56|1824.76|1827.08|1826.28|1825.33|1824.54|560
1606931700000|2020-12-02 17:55:00|1825.61|1824.81|1826.47|1825.67|1826.51|1825.71|1825.3|1824.65|742
1606932000000|2020-12-02 18:00:00|1826.48|1825.68|1826.78|1825.98|1826.78|1826.11|1825.83|1825.11|476
1606932300000|2020-12-02 18:05:00|1826.77|1825.97|1827.2|1826.4|1827.28|1826.6|1826.63|1825.92|416
1606932600000|2020-12-02 18:10:00|1827.19|1826.39|1827.11|1826.31|1827.28|1826.65|1826.76|1826.06|563
1606932900000|2020-12-02 18:15:00|1827.12|1826.32|1827.31|1826.51|1827.63|1826.94|1826.84|1826.13|649
1606933200000|2020-12-02 18:20:00|1827.43|1826.63|1827.34|1826.54|1827.54|1827.04|1827.01|1826.32|556
1606933500000|2020-12-02 18:25:00|1827.33|1826.53|1827.36|1826.56|1827.76|1827.09|1827.04|1826.46|597
1606933800000|2020-12-02 18:30:00|1827.52|1826.72|1828.78|1827.98|1828.81|1828.12|1827.39|1826.6|546
1606934100000|2020-12-02 18:35:00|1828.76|1827.96|1829.58|1828.78|1829.58|1828.78|1828.7|1827.9|405
1606934400000|2020-12-02 18:40:00|1829.57|1828.77|1829.93|1829.13|1829.94|1829.14|1829.15|1828.44|511
1606934700000|2020-12-02 18:45:00|1829.91|1829.11|1828.34|1827.54|1829.91|1829.11|1828.34|1827.54|443
1606935000000|2020-12-02 18:50:00|1828.35|1827.55|1829.45|1828.65|1829.65|1828.93|1828.35|1827.55|497
1606935300000|2020-12-02 18:55:00|1829.43|1828.63|1829.74|1828.94|1829.75|1828.98|1829.13|1828.33|503
1606935600000|2020-12-02 19:00:00|1829.7|1828.9|1829.36|1828.56|1829.73|1828.93|1828.36|1827.67|585
1606935900000|2020-12-02 19:05:00|1829.35|1828.55|1828.83|1828.03|1829.43|1828.63|1828.4|1827.79|518
1606936200000|2020-12-02 19:10:00|1828.85|1828.05|1828.67|1827.87|1829.34|1828.6|1828.5|1827.8|470
1606936500000|2020-12-02 19:15:00|1828.6|1827.8|1828.77|1827.97|1829.22|1828.42|1828.46|1827.78|674
1606936800000|2020-12-02 19:20:00|1828.78|1827.98|1829.29|1828.49|1829.69|1828.89|1828.78|1827.98|679
1606937100000|2020-12-02 19:25:00|1829.26|1828.46|1829.32|1828.52|1829.33|1828.53|1828.56|1827.84|744
1606937400000|2020-12-02 19:30:00|1829.3|1828.5|1830.07|1829.27|1830.17|1829.61|1829.1|1828.44|778
1606937700000|2020-12-02 19:35:00|1829.92|1829.42|1830.29|1829.79|1830.44|1829.84|1829.91|1829.25|575
1606938000000|2020-12-02 19:40:00|1830.24|1829.74|1830.24|1829.44|1830.48|1829.8|1829.97|1829.25|566
1606938300000|2020-12-02 19:45:00|1830.22|1829.42|1830.74|1829.94|1830.94|1830.42|1830.14|1829.42|688
1606938600000|2020-12-02 19:50:00|1830.75|1829.95|1830.22|1829.42|1830.8|1830.16|1829.76|1829.07|625
1606938900000|2020-12-02 19:55:00|1830.05|1829.55|1829.98|1829.18|1830.49|1829.84|1829.7|1828.9|609
1606939200000|2020-12-02 20:00:00|1830|1829.2|1830.41|1829.61|1830.51|1829.87|1829.78|1828.98|612
1606939500000|2020-12-02 20:05:00|1830.4|1829.6|1830.4|1829.6|1830.65|1829.97|1830.3|1829.5|484
1606939800000|2020-12-02 20:10:00|1830.42|1829.62|1829.83|1829.03|1830.43|1829.79|1829.53|1828.78|455
1606940100000|2020-12-02 20:15:00|1829.82|1829.02|1829.31|1828.51|1829.92|1829.2|1829.1|1828.35|507
1606940400000|2020-12-02 20:20:00|1829.32|1828.52|1829.09|1828.59|1830.12|1829.48|1829.07|1828.45|743
1606940700000|2020-12-02 20:25:00|1829.07|1828.57|1829.08|1828.58|1829.58|1828.96|1828.95|1828.3|597
1606941000000|2020-12-02 20:30:00|1829.09|1828.59|1828.73|1827.93|1829.35|1828.7|1828.36|1827.56|619
1606941300000|2020-12-02 20:35:00|1828.74|1827.94|1828.37|1827.87|1829.01|1828.35|1828.21|1827.57|490
1606941600000|2020-12-02 20:40:00|1828.34|1827.84|1829.25|1828.45|1829.26|1828.69|1828.12|1827.41|692
1606941900000|2020-12-02 20:45:00|1829.36|1828.56|1829.45|1828.65|1829.85|1829.08|1829.12|1828.43|557
1606942200000|2020-12-02 20:50:00|1829.42|1828.62|1829.4|1828.9|1829.55|1828.91|1828.85|1828.21|621
1606942500000|2020-12-02 20:55:00|1829.38|1828.88|1828.64|1828.14|1829.55|1828.9|1828.14|1827.52|984
1606942800000|2020-12-02 21:00:00|1828.72|1828.22|1830.39|1829.59|1830.63|1829.88|1828.4|1827.77|542
1606943100000|2020-12-02 21:05:00|1830.38|1829.58|1830.43|1829.63|1830.61|1829.81|1829.95|1829.15|365
1606943400000|2020-12-02 21:10:00|1830.44|1829.64|1830.44|1829.64|1830.51|1829.82|1830.23|1829.43|230
1606943700000|2020-12-02 21:15:00|1830.41|1829.61|1830.26|1829.46|1830.5|1829.7|1830.06|1829.26|283
1606944000000|2020-12-02 21:20:00|1830.24|1829.44|1831.03|1830.23|1831.16|1830.36|1830.1|1829.3|368
1606944300000|2020-12-02 21:25:00|1831.07|1830.27|1831.36|1830.56|1831.54|1830.74|1831.07|1830.27|298
1606944600000|2020-12-02 21:30:00|1831.37|1830.57|1831.43|1830.63|1831.63|1830.83|1831.04|1830.26|293
1606944900000|2020-12-02 21:35:00|1831.42|1830.62|1831.73|1830.93|1832.25|1831.45|1831.36|1830.62|272
1606945200000|2020-12-02 21:40:00|1831.71|1830.91|1832.07|1831.27|1832.19|1831.39|1831.66|1830.86|322
1606945500000|2020-12-02 21:45:00|1832.1|1831.3|1831.88|1831.08|1832.18|1831.38|1831.66|1830.86|343
1606945800000|2020-12-02 21:50:00|1831.89|1831.09|1831.28|1830.48|1832.02|1831.22|1831.14|1830.34|370
1606946100000|2020-12-02 21:55:00|1831.27|1830.47|1831.26|1830.46|1831.93|1830.63|1830.72|1829.34|302
1606950000000|2020-12-02 23:00:00|1830.75|1829.95|1830.04|1829.24|1832.14|1830.64|1829.91|1828.79|468
1606950300000|2020-12-02 23:05:00|1830.03|1829.23|1830.56|1829.76|1831.17|1830.21|1829.98|1829.16|376
1606950600000|2020-12-02 23:10:00|1830.57|1829.77|1829.85|1829.05|1830.72|1829.92|1829.85|1829.05|405
1606950900000|2020-12-02 23:15:00|1829.8|1829|1830.49|1829.69|1830.87|1829.79|1829.8|1828.51|402
1606951200000|2020-12-02 23:20:00|1830.43|1829.63|1830.4|1829.6|1830.57|1829.77|1829.73|1828.93|313
1606951500000|2020-12-02 23:25:00|1830.41|1829.61|1830.13|1829.33|1830.41|1829.61|1829.9|1829.1|177
1606951800000|2020-12-02 23:30:00|1830.12|1829.32|1832.22|1831.42|1832.26|1831.46|1830.04|1829.24|425
1606952100000|2020-12-02 23:35:00|1832.21|1831.41|1830.75|1829.95|1832.28|1831.48|1830.67|1829.87|561
1606952400000|2020-12-02 23:40:00|1830.71|1829.91|1830.66|1829.86|1830.72|1829.92|1830.1|1829.3|318
1606952700000|2020-12-02 23:45:00|1830.62|1829.82|1830.25|1829.45|1831.56|1830.76|1829.81|1829.01|332
1606953000000|2020-12-02 23:50:00|1830.34|1829.54|1830.39|1829.59|1830.77|1829.97|1830.31|1829.51|272
1606953300000|2020-12-02 23:55:00|1830.46|1829.66|1831.15|1830.35|1831.26|1830.46|1830.44|1829.64|235
1606953600000|2020-12-03 00:00:00|1831.16|1830.36|1830.76|1829.96|1831.29|1830.65|1829.82|1829.04|491
1606953900000|2020-12-03 00:05:00|1830.75|1829.95|1829.88|1829.08|1830.77|1829.97|1829.66|1828.86|382
1606954200000|2020-12-03 00:10:00|1829.97|1829.17|1829.91|1829.11|1830.16|1829.36|1829.47|1828.67|324
1606954500000|2020-12-03 00:15:00|1829.92|1829.12|1829.11|1828.31|1830.01|1829.22|1829.05|1828.25|416
1606954800000|2020-12-03 00:20:00|1829.12|1828.32|1829.06|1828.26|1829.35|1828.66|1828.28|1827.48|632
1606955100000|2020-12-03 00:25:00|1829.05|1828.25|1829.43|1828.63|1829.77|1829.1|1828.87|1828.07|431
1606955400000|2020-12-03 00:30:00|1829.51|1828.71|1829.49|1828.69|1829.77|1829.07|1829.28|1828.48|374
1606955700000|2020-12-03 00:35:00|1829.55|1828.75|1829.77|1828.97|1829.8|1829.03|1829.08|1828.28|340
1606956000000|2020-12-03 00:40:00|1829.8|1829|1830.5|1829.7|1830.54|1829.74|1829.66|1828.86|393
1606956300000|2020-12-03 00:45:00|1830.51|1829.71|1829.01|1828.21|1830.51|1829.71|1828.97|1828.17|351
1606956600000|2020-12-03 00:50:00|1828.98|1828.18|1829.1|1828.3|1829.94|1829.14|1828.49|1827.69|710
1606956900000|2020-12-03 00:55:00|1829.12|1828.32|1829.23|1828.43|1830.15|1829.35|1829|1828.2|536
1606957200000|2020-12-03 01:00:00|1829.15|1828.35|1828.97|1828.17|1829.47|1828.67|1827.92|1827.12|893
1606957500000|2020-12-03 01:05:00|1828.98|1828.18|1830.43|1829.63|1830.48|1829.68|1828.86|1828.06|569
1606957800000|2020-12-03 01:10:00|1830.45|1829.65|1830.68|1829.88|1831.48|1830.68|1830.39|1829.59|628
1606958100000|2020-12-03 01:15:00|1830.69|1829.89|1830.15|1829.65|1830.69|1829.89|1829.2|1828.63|574
1606958400000|2020-12-03 01:20:00|1830.16|1829.66|1829.09|1828.59|1830.43|1829.79|1829.09|1828.48|573
1606958700000|2020-12-03 01:25:00|1829.12|1828.62|1828.39|1827.89|1829.38|1828.68|1828.15|1827.54|559
1606959000000|2020-12-03 01:30:00|1828.43|1827.93|1826.94|1826.14|1828.6|1827.94|1826.94|1826.14|804
1606959300000|2020-12-03 01:35:00|1827.03|1826.23|1827.85|1827.35|1828.14|1827.45|1826.72|1826|657
1606959600000|2020-12-03 01:40:00|1827.83|1827.33|1828.56|1828.06|1828.72|1828.1|1827.51|1826.91|607
1606959900000|2020-12-03 01:45:00|1828.71|1827.91|1828.09|1827.59|1828.74|1828.1|1827.77|1827.17|575
1606960200000|2020-12-03 01:50:00|1828.06|1827.56|1827.19|1826.69|1828.33|1827.73|1827.16|1826.56|548
1606960500000|2020-12-03 01:55:00|1827.34|1826.54|1826.77|1826.27|1827.42|1826.9|1826.46|1825.82|795
1606960800000|2020-12-03 02:00:00|1826.76|1826.26|1827.83|1827.33|1827.95|1827.45|1826.7|1826.06|551
1606961100000|2020-12-03 02:05:00|1827.85|1827.35|1827.93|1827.43|1828.44|1827.84|1827.62|1827.1|570
1606961400000|2020-12-03 02:10:00|1828.28|1827.78|1829.02|1828.52|1829.46|1828.81|1828.03|1827.42|599
1606961700000|2020-12-03 02:15:00|1829.03|1828.53|1828.61|1828.11|1829.26|1828.62|1828.59|1827.95|405
1606962000000|2020-12-03 02:20:00|1828.6|1828.1|1828.68|1827.88|1829.03|1828.38|1828.52|1827.88|357
1606962300000|2020-12-03 02:25:00|1828.69|1827.89|1828.76|1827.96|1828.95|1828.17|1828.15|1827.49|340
1606962600000|2020-12-03 02:30:00|1828.77|1827.97|1828.13|1827.33|1828.78|1828.1|1827.96|1827.16|438
1606962900000|2020-12-03 02:35:00|1828.14|1827.34|1828.45|1827.65|1828.72|1827.92|1828.08|1827.28|347
1606963200000|2020-12-03 02:40:00|1828.44|1827.64|1830.12|1829.32|1830.13|1829.33|1828.21|1827.42|539
1606963500000|2020-12-03 02:45:00|1830.1|1829.3|1829.58|1828.78|1830.52|1829.8|1829.32|1828.6|837
1606963800000|2020-12-03 02:50:00|1829.59|1828.79|1829.55|1829.05|1829.89|1829.09|1829.03|1828.23|550
1606964100000|2020-12-03 02:55:00|1829.48|1828.98|1829.84|1829.04|1830.04|1829.24|1829.48|1828.71|451
1606964400000|2020-12-03 03:00:00|1829.83|1829.03|1830.15|1829.35|1830.38|1829.58|1829.62|1828.82|403
1606964700000|2020-12-03 03:05:00|1830.14|1829.34|1831.69|1830.89|1832.06|1831.26|1830.01|1829.21|737
1606965000000|2020-12-03 03:10:00|1831.68|1830.88|1832.16|1831.36|1832.71|1832.03|1831.68|1830.88|946
1606965300000|2020-12-03 03:15:00|1832.17|1831.37|1833.82|1833.02|1833.95|1833.15|1831.94|1831.15|849
1606965600000|2020-12-03 03:20:00|1833.83|1833.03|1836.33|1835.53|1836.33|1835.53|1833.16|1832.36|1039
1606965900000|2020-12-03 03:25:00|1836.32|1835.52|1835.29|1834.49|1836.42|1835.62|1834.96|1834.16|673
1606966200000|2020-12-03 03:30:00|1835.3|1834.5|1834.96|1834.16|1835.3|1834.5|1834.11|1833.31|481
1606966500000|2020-12-03 03:35:00|1834.97|1834.17|1835.78|1834.98|1835.78|1834.98|1834.84|1834.04|344
1606966800000|2020-12-03 03:40:00|1835.77|1834.97|1837.77|1836.97|1837.81|1837.01|1835.77|1834.97|744
1606967100000|2020-12-03 03:45:00|1837.8|1837|1836.14|1835.34|1837.86|1837.06|1835.63|1834.83|673
1606967400000|2020-12-03 03:50:00|1836.15|1835.35|1835.8|1835|1836.22|1835.42|1835.51|1834.71|421
1606967700000|2020-12-03 03:55:00|1835.83|1835.03|1835.85|1835.05|1836.07|1835.27|1835.59|1834.79|395
1606968000000|2020-12-03 04:00:00|1835.86|1835.06|1835.45|1834.65|1836.45|1835.65|1835.28|1834.48|341
1606968300000|2020-12-03 04:05:00|1835.47|1834.67|1834.85|1834.05|1835.55|1834.75|1834.8|1834|303
1606968600000|2020-12-03 04:10:00|1834.84|1834.04|1835.79|1834.99|1837.04|1836.28|1834.6|1833.8|663
1606968900000|2020-12-03 04:15:00|1835.81|1835.01|1836.48|1835.68|1836.48|1835.68|1835.44|1834.64|398
1606969200000|2020-12-03 04:20:00|1836.49|1835.69|1835.46|1834.66|1836.57|1835.77|1835.26|1834.46|324
1606969500000|2020-12-03 04:25:00|1835.48|1834.68|1836.12|1835.32|1836.49|1835.69|1835.28|1834.48|421
1606969800000|2020-12-03 04:30:00|1836.13|1835.33|1836.13|1835.33|1836.45|1835.65|1835.99|1835.19|267
1606970100000|2020-12-03 04:35:00|1836.14|1835.34|1835.64|1834.84|1836.26|1835.46|1835.64|1834.84|272
1606970400000|2020-12-03 04:40:00|1835.71|1834.91|1835.43|1834.63|1835.81|1835.01|1835.31|1834.51|353
1606970700000|2020-12-03 04:45:00|1835.41|1834.61|1834.35|1833.55|1835.74|1834.94|1834.35|1833.55|396
1606971000000|2020-12-03 04:50:00|1834.34|1833.54|1835.03|1834.23|1835.34|1834.54|1833.3|1832.5|891
1606971300000|2020-12-03 04:55:00|1835.09|1834.29|1836.58|1835.78|1836.67|1835.87|1835.06|1834.26|450
1606971600000|2020-12-03 05:00:00|1836.56|1835.76|1836.25|1835.45|1836.89|1836.09|1836.15|1835.35|461
1606971900000|2020-12-03 05:05:00|1836.24|1835.44|1835.09|1834.29|1836.58|1835.78|1834.72|1833.92|456
1606972200000|2020-12-03 05:10:00|1835.14|1834.34|1835.56|1834.76|1835.76|1834.96|1835.14|1834.34|362
1606972500000|2020-12-03 05:15:00|1835.53|1834.73|1834.85|1834.05|1835.64|1834.84|1834.64|1833.84|262
1606972800000|2020-12-03 05:20:00|1834.88|1834.08|1834.41|1833.61|1835.05|1834.25|1834.17|1833.37|372
1606973100000|2020-12-03 05:25:00|1834.4|1833.6|1834.73|1833.93|1834.97|1834.17|1834.24|1833.44|441
1606973400000|2020-12-03 05:30:00|1834.71|1833.91|1833.5|1832.7|1835.78|1834.98|1833.21|1832.41|868
1606973700000|2020-12-03 05:35:00|1833.41|1832.61|1834.55|1833.75|1835.08|1834.28|1833.41|1832.61|655
1606974000000|2020-12-03 05:40:00|1834.58|1833.78|1834.24|1833.44|1835.2|1834.4|1833.9|1833.1|530
1606974300000|2020-12-03 05:45:00|1834.25|1833.45|1833.92|1833.12|1834.79|1833.99|1833.53|1832.73|574
1606974600000|2020-12-03 05:50:00|1833.93|1833.13|1834.32|1833.52|1834.72|1833.92|1833.78|1832.98|506
1606974900000|2020-12-03 05:55:00|1834.31|1833.51|1834.85|1834.05|1835.15|1834.35|1834.08|1833.28|508
1606975200000|2020-12-03 06:00:00|1834.88|1834.08|1833.8|1833|1836.21|1835.41|1833.31|1832.51|980
1606975500000|2020-12-03 06:05:00|1833.78|1832.98|1833.81|1833.01|1833.96|1833.27|1832.88|1832.13|787
1606975800000|2020-12-03 06:10:00|1833.83|1833.03|1833.09|1832.59|1834.25|1833.56|1833.04|1832.32|582
1606976100000|2020-12-03 06:15:00|1833.18|1832.68|1833.84|1833.04|1834.07|1833.31|1832.31|1831.51|621
1606976400000|2020-12-03 06:20:00|1833.83|1833.03|1833.53|1832.73|1834.09|1833.39|1833.38|1832.58|493
1606976700000|2020-12-03 06:25:00|1833.52|1832.72|1833.9|1833.1|1833.9|1833.22|1832.71|1831.91|607
1606977000000|2020-12-03 06:30:00|1833.91|1833.11|1834.33|1833.53|1835.07|1834.42|1833.84|1833.08|880
1606977300000|2020-12-03 06:35:00|1834.32|1833.52|1832.87|1832.07|1834.35|1833.55|1832.04|1831.36|705
1606977600000|2020-12-03 06:40:00|1832.79|1831.99|1832.08|1831.28|1832.98|1832.25|1830.98|1830.18|853
1606977900000|2020-12-03 06:45:00|1832.09|1831.29|1832.24|1831.44|1832.72|1831.92|1832|1831.2|615
1606978200000|2020-12-03 06:50:00|1832.23|1831.43|1833.11|1832.31|1833.19|1832.39|1831.94|1831.18|567
1606978500000|2020-12-03 06:55:00|1833.14|1832.34|1833.67|1832.87|1834.38|1833.65|1833.13|1832.33|736
1606978800000|2020-12-03 07:00:00|1833.73|1832.93|1834.68|1833.88|1834.68|1833.88|1833.58|1832.78|778
1606979100000|2020-12-03 07:05:00|1834.65|1833.85|1833.64|1832.84|1835.18|1834.38|1833.5|1832.7|830
1606979400000|2020-12-03 07:10:00|1833.68|1832.88|1835.3|1834.5|1836.09|1835.42|1833.64|1832.84|939
1606979700000|2020-12-03 07:15:00|1835.31|1834.51|1835.79|1834.99|1836.26|1835.61|1835.2|1834.4|738
1606980000000|2020-12-03 07:20:00|1835.8|1835|1836.66|1835.86|1837.28|1836.65|1835.54|1834.89|992
1606980300000|2020-12-03 07:25:00|1836.67|1835.87|1837.76|1837.26|1838.33|1837.72|1836.48|1835.68|1034
1606980600000|2020-12-03 07:30:00|1837.78|1837.28|1837.89|1837.39|1838.39|1837.84|1837.39|1836.74|834
1606980900000|2020-12-03 07:35:00|1837.87|1837.37|1838.9|1838.4|1839.36|1838.71|1837.8|1837.21|880
1606981200000|2020-12-03 07:40:00|1838.83|1838.33|1840.6|1839.8|1840.78|1840.08|1838.76|1838.06|966
1606981500000|2020-12-03 07:45:00|1840.43|1839.93|1841.06|1840.26|1841.81|1841.01|1839.82|1839.02|1054
1606981800000|2020-12-03 07:50:00|1841.09|1840.29|1841.27|1840.47|1841.42|1840.62|1840.54|1839.76|831
1606982100000|2020-12-03 07:55:00|1841.28|1840.48|1842.95|1842.15|1843.13|1842.51|1840.21|1839.41|1070
1606982400000|2020-12-03 08:00:00|1842.96|1842.16|1842.39|1841.89|1843.99|1843.19|1841.56|1840.92|1264
1606982700000|2020-12-03 08:05:00|1842.38|1841.88|1841.63|1841.13|1842.57|1841.98|1841.58|1840.95|891
1606983000000|2020-12-03 08:10:00|1841.64|1841.14|1841.01|1840.21|1842.19|1841.5|1840.86|1840.21|1045
1606983300000|2020-12-03 08:15:00|1841.02|1840.22|1839.6|1838.8|1841.17|1840.53|1839.46|1838.76|964
1606983600000|2020-12-03 08:20:00|1839.63|1838.83|1839.96|1839.46|1840.12|1839.47|1837.89|1837.3|1131
1606983900000|2020-12-03 08:25:00|1839.95|1839.45|1840.01|1839.21|1840.16|1839.5|1839.19|1838.57|739
1606984200000|2020-12-03 08:30:00|1840.06|1839.26|1840.45|1839.95|1840.55|1839.95|1838.89|1838.2|740
1606984500000|2020-12-03 08:35:00|1840.46|1839.96|1840.93|1840.13|1841.54|1840.9|1840.46|1839.71|816
1606984800000|2020-12-03 08:40:00|1840.92|1840.12|1839.79|1839.29|1841.67|1841.06|1839.5|1838.87|968
1606985100000|2020-12-03 08:45:00|1839.77|1839.27|1839.26|1838.46|1840.36|1839.72|1839.09|1838.41|783
1606985400000|2020-12-03 08:50:00|1839.3|1838.5|1840.67|1840.17|1841.2|1840.51|1839.04|1838.43|817
1606985700000|2020-12-03 08:55:00|1840.68|1840.18|1841.2|1840.4|1841.56|1840.93|1840.66|1839.99|898
1606986000000|2020-12-03 09:00:00|1841.19|1840.39|1841.17|1840.37|1841.45|1840.77|1840.02|1839.33|832
1606986300000|2020-12-03 09:05:00|1841.14|1840.34|1841.22|1840.72|1841.44|1840.79|1840.78|1840.09|699
1606986600000|2020-12-03 09:10:00|1841.23|1840.73|1841.68|1840.88|1842.06|1841.45|1840.89|1840.22|664
1606986900000|2020-12-03 09:15:00|1841.66|1840.86|1839.74|1839.24|1841.66|1840.99|1839.59|1838.97|799
1606987200000|2020-12-03 09:20:00|1839.73|1839.23|1839.08|1838.28|1839.86|1839.23|1838.6|1837.86|836
1606987500000|2020-12-03 09:25:00|1839.07|1838.27|1837.44|1836.94|1839.08|1838.46|1836.85|1836.21|976
1606987800000|2020-12-03 09:30:00|1837.45|1836.95|1835.93|1835.13|1837.92|1837.26|1835.06|1834.51|963
1606988100000|2020-12-03 09:35:00|1835.91|1835.11|1836.47|1835.97|1836.65|1836.02|1835.36|1834.56|923
1606988400000|2020-12-03 09:40:00|1836.41|1835.91|1837.49|1836.69|1837.49|1836.9|1835.72|1835.11|807
1606988700000|2020-12-03 09:45:00|1837.51|1836.71|1838.36|1837.56|1839.1|1838.42|1837.51|1836.71|869
1606989000000|2020-12-03 09:50:00|1838.37|1837.57|1837.94|1837.14|1838.53|1837.83|1837.29|1836.62|696
1606989300000|2020-12-03 09:55:00|1837.93|1837.13|1838.31|1837.51|1838.42|1837.79|1837.25|1836.56|766
1606989600000|2020-12-03 10:00:00|1838.3|1837.5|1838.12|1837.62|1838.53|1838|1837.49|1836.84|745
1606989900000|2020-12-03 10:05:00|1838.11|1837.61|1838.55|1838.05|1839.03|1838.39|1837.86|1837.24|767
1606990200000|2020-12-03 10:10:00|1838.54|1838.04|1838.06|1837.26|1838.88|1838.24|1837.69|1837.02|565
1606990500000|2020-12-03 10:15:00|1838.07|1837.27|1838.05|1837.25|1838.57|1837.9|1837.37|1836.67|677
1606990800000|2020-12-03 10:20:00|1838.04|1837.24|1836.56|1836.06|1838.06|1837.27|1836.49|1835.72|823
1606991100000|2020-12-03 10:25:00|1836.58|1836.08|1835.65|1834.85|1837.13|1836.38|1835.54|1834.81|845
1606991400000|2020-12-03 10:30:00|1835.63|1834.83|1836.62|1835.82|1836.66|1835.86|1835.12|1834.49|808
1606991700000|2020-12-03 10:35:00|1836.63|1835.83|1837.56|1836.76|1837.7|1836.9|1836.48|1835.68|647
1606992000000|2020-12-03 10:40:00|1837.57|1836.77|1838.86|1838.06|1838.86|1838.19|1837.36|1836.73|615
1606992300000|2020-12-03 10:45:00|1838.85|1838.05|1838.93|1838.43|1839.36|1838.7|1838.42|1837.78|648
1606992600000|2020-12-03 10:50:00|1838.94|1838.44|1840.52|1839.72|1840.84|1840.04|1838.9|1838.24|800
1606992900000|2020-12-03 10:55:00|1840.48|1839.68|1839.74|1838.94|1840.48|1839.68|1839.3|1838.5|580
1606993200000|2020-12-03 11:00:00|1839.75|1838.95|1838.87|1838.07|1840.55|1839.83|1838.32|1837.58|806
1606993500000|2020-12-03 11:05:00|1838.88|1838.08|1839.25|1838.45|1839.34|1838.75|1838.13|1837.49|660
1606993800000|2020-12-03 11:10:00|1839.2|1838.4|1839.06|1838.26|1839.31|1838.68|1838.25|1837.6|671
1606994100000|2020-12-03 11:15:00|1839.07|1838.27|1840.47|1839.67|1840.47|1839.67|1838.89|1838.16|629
1606994400000|2020-12-03 11:20:00|1840.43|1839.63|1841.32|1840.52|1841.94|1841.33|1840.28|1839.61|879
1606994700000|2020-12-03 11:25:00|1841.31|1840.51|1841.77|1840.97|1841.8|1841.13|1840.14|1839.49|797
1606995000000|2020-12-03 11:30:00|1841.76|1840.96|1841.64|1840.84|1842.82|1842.06|1841.22|1840.42|828
1606995300000|2020-12-03 11:35:00|1841.67|1840.87|1840.62|1840.12|1841.68|1840.91|1840.59|1839.95|479
1606995600000|2020-12-03 11:40:00|1840.69|1840.19|1840.87|1840.37|1841.23|1840.59|1840.25|1839.59|683
1606995900000|2020-12-03 11:45:00|1840.78|1840.28|1841.14|1840.34|1841.46|1840.66|1840.6|1839.88|500
1606996200000|2020-12-03 11:50:00|1841.05|1840.25|1842.2|1841.7|1842.37|1841.7|1840.76|1840.12|655
1606996500000|2020-12-03 11:55:00|1842.21|1841.71|1842.91|1842.41|1843.11|1842.44|1842.05|1841.3|693
1606996800000|2020-12-03 12:00:00|1842.89|1842.39|1842.21|1841.71|1843.57|1842.86|1841.33|1840.66|1031
1606997100000|2020-12-03 12:05:00|1842.36|1841.56|1842.92|1842.12|1842.92|1842.12|1841.49|1840.69|655
1606997400000|2020-12-03 12:10:00|1842.94|1842.14|1842.68|1841.88|1843.13|1842.33|1841.65|1840.85|832
1606997700000|2020-12-03 12:15:00|1842.67|1841.87|1842.46|1841.96|1843.64|1842.9|1842.24|1841.49|842
1606998000000|2020-12-03 12:20:00|1842.47|1841.97|1842.37|1841.57|1843.14|1842.5|1842.25|1841.57|702
1606998300000|2020-12-03 12:25:00|1842.39|1841.59|1842.81|1842.31|1843.44|1842.69|1842.1|1841.43|941
1606998600000|2020-12-03 12:30:00|1842.82|1842.32|1843.13|1842.33|1843.36|1842.73|1842.19|1841.48|894
1606998900000|2020-12-03 12:35:00|1843.12|1842.32|1844.03|1843.23|1844.44|1843.73|1843.1|1842.3|931
1606999200000|2020-12-03 12:40:00|1844.02|1843.22|1842.99|1842.49|1844.37|1843.6|1842.9|1842.26|752
1606999500000|2020-12-03 12:45:00|1843|1842.5|1840.56|1839.76|1843.21|1842.54|1840.32|1839.52|1052
1606999800000|2020-12-03 12:50:00|1840.57|1839.77|1840.58|1840.08|1841.75|1841.1|1840.37|1839.77|777
1607000100000|2020-12-03 12:55:00|1840.55|1840.05|1841.69|1841.19|1842.59|1841.94|1840.55|1839.89|897
1607000400000|2020-12-03 13:00:00|1841.65|1841.15|1841.93|1841.13|1842.44|1841.81|1841.32|1840.65|1192
1607000700000|2020-12-03 13:05:00|1841.94|1841.14|1837.94|1837.44|1842.17|1841.52|1837.64|1837.13|1424
1607001000000|2020-12-03 13:10:00|1838.12|1837.62|1838.42|1837.62|1839.41|1838.81|1837.43|1836.66|1222
1607001300000|2020-12-03 13:15:00|1838.38|1837.58|1839.42|1838.92|1839.85|1839.17|1837.95|1837.3|1010
1607001600000|2020-12-03 13:20:00|1839.38|1838.88|1840.27|1839.47|1841.23|1840.6|1838.97|1838.47|1169
1607001900000|2020-12-03 13:25:00|1840.28|1839.48|1840.53|1839.73|1841.73|1841.13|1839.89|1839.27|1043
1607002200000|2020-12-03 13:30:00|1840.56|1839.76|1838.67|1837.87|1840.56|1839.76|1836.03|1835.23|1524
1607002500000|2020-12-03 13:35:00|1838.69|1837.89|1840.2|1839.4|1841.21|1840.44|1838.57|1837.77|1257
1607002800000|2020-12-03 13:40:00|1840.15|1839.35|1839.47|1838.97|1840.44|1839.94|1838.3|1837.67|1211
1607003100000|2020-12-03 13:45:00|1839.48|1838.98|1836.21|1835.71|1839.68|1839.1|1835.93|1835.13|1409
1607003400000|2020-12-03 13:50:00|1836.24|1835.74|1837.28|1836.78|1837.93|1837.3|1835.19|1834.51|1488
1607003700000|2020-12-03 13:55:00|1837.21|1836.71|1836.56|1836.06|1838.31|1837.7|1836.04|1835.4|1364
1607004000000|2020-12-03 14:00:00|1836.71|1835.91|1838.5|1838|1838.76|1838.11|1835.47|1834.67|1401
1607004300000|2020-12-03 14:05:00|1838.4|1837.9|1840.17|1839.67|1841.62|1841.01|1838.4|1837.9|1459
1607004600000|2020-12-03 14:10:00|1840.19|1839.69|1840.02|1839.52|1840.95|1840.42|1839.19|1838.61|1416
1607004900000|2020-12-03 14:15:00|1840.03|1839.53|1841.97|1841.47|1842.35|1841.82|1839.83|1839.18|1310
1607005200000|2020-12-03 14:20:00|1842.02|1841.52|1842.09|1841.59|1843.73|1843.13|1841.29|1840.75|1316
1607005500000|2020-12-03 14:25:00|1842.1|1841.6|1840.61|1840.11|1842.22|1841.66|1840.53|1839.82|1164
1607005800000|2020-12-03 14:30:00|1840.6|1840.1|1837.47|1836.97|1841.52|1841.02|1837.18|1836.59|1642
1607006100000|2020-12-03 14:35:00|1837.43|1836.93|1835.19|1834.39|1837.75|1837.23|1834.39|1833.81|1598
1607006400000|2020-12-03 14:40:00|1835.22|1834.42|1836.25|1835.45|1836.54|1835.89|1834.69|1833.99|1560
1607006700000|2020-12-03 14:45:00|1836.24|1835.44|1833.97|1833.47|1836.24|1835.44|1833.08|1832.38|1608
1607007000000|2020-12-03 14:50:00|1833.94|1833.44|1833.81|1833.31|1834.03|1833.46|1831.86|1831.06|1663
1607007300000|2020-12-03 14:55:00|1833.82|1833.32|1832.05|1831.25|1834.07|1833.44|1830.93|1830.43|1523
1607007600000|2020-12-03 15:00:00|1832.14|1831.34|1833.02|1832.52|1834.5|1833.8|1829.92|1829.16|1672
1607007900000|2020-12-03 15:05:00|1832.96|1832.46|1833.09|1832.59|1834.66|1834.09|1832.76|1832.1|1463
1607008200000|2020-12-03 15:10:00|1833.08|1832.58|1834.88|1834.38|1836.07|1835.49|1832.95|1832.41|1471
1607008500000|2020-12-03 15:15:00|1834.9|1834.4|1836.5|1836|1837.86|1837.25|1834.42|1833.82|1389
1607008800000|2020-12-03 15:20:00|1836.49|1835.99|1834.52|1834.02|1837.44|1836.9|1834.52|1834.02|1258
1607009100000|2020-12-03 15:25:00|1834.51|1834.01|1833.4|1832.9|1834.79|1834.21|1832.82|1832.32|1344
1607009400000|2020-12-03 15:30:00|1833.36|1832.86|1836.11|1835.61|1836.24|1835.72|1833.15|1832.62|1282
1607009700000|2020-12-03 15:35:00|1836.21|1835.71|1836.89|1836.39|1837.34|1836.77|1835.84|1835.21|1382
1607010000000|2020-12-03 15:40:00|1836.9|1836.4|1834.49|1833.69|1837.37|1836.76|1834.2|1833.6|1225
1607010300000|2020-12-03 15:45:00|1834.48|1833.68|1833.74|1832.94|1835.18|1834.53|1833.47|1832.83|1223
1607010600000|2020-12-03 15:50:00|1833.59|1833.09|1832.6|1831.8|1833.96|1833.32|1832.34|1831.67|1095
1607010900000|2020-12-03 15:55:00|1832.55|1831.75|1831.41|1830.91|1832.71|1832.21|1830.93|1830.43|1326
1607011200000|2020-12-03 16:00:00|1831.42|1830.92|1827.91|1827.41|1832.07|1831.57|1827.86|1827.36|1400
1607011500000|2020-12-03 16:05:00|1827.88|1827.38|1825.52|1825.02|1828.35|1827.85|1824.03|1823.53|1731
1607011800000|2020-12-03 16:10:00|1825.49|1824.99|1827.74|1827.24|1828.34|1827.84|1824.76|1824.26|1483
1607012100000|2020-12-03 16:15:00|1827.71|1827.21|1827.1|1826.6|1827.75|1827.21|1825.98|1825.42|1296
1607012400000|2020-12-03 16:20:00|1827.09|1826.59|1828.91|1828.41|1829.21|1828.65|1825.55|1824.98|1350
1607012700000|2020-12-03 16:25:00|1828.92|1828.42|1829.5|1829|1830.24|1829.74|1828.79|1828.19|1126
1607013000000|2020-12-03 16:30:00|1829.54|1829.04|1831.59|1831.09|1831.79|1831.29|1829.41|1828.91|1119
1607013300000|2020-12-03 16:35:00|1831.57|1831.07|1831.36|1830.86|1831.73|1831.23|1830.82|1830.32|1033
1607013600000|2020-12-03 16:40:00|1831.34|1830.84|1830.69|1830.19|1831.77|1831.27|1830.63|1830.13|1009
1607013900000|2020-12-03 16:45:00|1830.71|1830.21|1832.17|1831.67|1832.26|1831.76|1830.7|1830.2|915
1607014200000|2020-12-03 16:50:00|1832.16|1831.66|1832.46|1831.96|1833.14|1832.64|1831.24|1830.74|917
1607014500000|2020-12-03 16:55:00|1832.43|1831.93|1834.7|1834.2|1834.78|1834.28|1832.35|1831.85|1128
1607014800000|2020-12-03 17:00:00|1834.69|1834.19|1834.66|1834.16|1834.8|1834.3|1833.73|1833.23|1186
1607015100000|2020-12-03 17:05:00|1834.65|1834.15|1833.76|1833.26|1834.78|1834.28|1833.02|1832.52|959
1607015400000|2020-12-03 17:10:00|1833.73|1833.23|1833.36|1832.86|1834.24|1833.74|1832.94|1832.44|909
1607015700000|2020-12-03 17:15:00|1833.38|1832.88|1833.54|1833.04|1834.44|1833.94|1833.35|1832.85|766
1607016000000|2020-12-03 17:20:00|1833.55|1833.05|1835.28|1834.78|1835.43|1834.93|1833.51|1832.93|932
1607016300000|2020-12-03 17:25:00|1835.27|1834.77|1835.41|1834.91|1835.73|1835.2|1834.86|1834.36|933
1607016600000|2020-12-03 17:30:00|1835.37|1834.87|1836.08|1835.58|1836.33|1835.83|1835.37|1834.87|954
1607016900000|2020-12-03 17:35:00|1836.12|1835.62|1837.12|1836.62|1838.21|1837.58|1835.95|1835.45|1011
1607017200000|2020-12-03 17:40:00|1837.11|1836.61|1838.28|1837.78|1838.57|1838.07|1836.92|1836.42|766
1607017500000|2020-12-03 17:45:00|1838.35|1837.85|1837.29|1836.79|1838.64|1838.14|1836.86|1836.36|821
1607017800000|2020-12-03 17:50:00|1837.28|1836.78|1837.56|1837.06|1837.63|1837.13|1837.22|1836.72|682
1607018100000|2020-12-03 17:55:00|1837.57|1837.07|1838.19|1837.69|1838.23|1837.73|1837.39|1836.85|783
1607018400000|2020-12-03 18:00:00|1838.2|1837.7|1838.24|1837.74|1838.7|1838.2|1837.81|1837.31|805
1607018700000|2020-12-03 18:05:00|1838.23|1837.73|1839.21|1838.71|1839.25|1838.75|1838.08|1837.56|701
1607019000000|2020-12-03 18:10:00|1839.18|1838.68|1838.91|1838.41|1839.23|1838.73|1838.48|1837.98|787
1607019300000|2020-12-03 18:15:00|1838.94|1838.44|1838.41|1837.91|1839.08|1838.58|1838.31|1837.8|610
1607019600000|2020-12-03 18:20:00|1838.39|1837.89|1838.23|1837.73|1838.5|1838|1837.98|1837.38|574
1607019900000|2020-12-03 18:25:00|1838.18|1837.68|1838.25|1837.75|1838.38|1837.88|1837.34|1836.84|700
1607020200000|2020-12-03 18:30:00|1838.28|1837.78|1837.27|1836.77|1838.37|1837.87|1836.82|1836.32|600
1607020500000|2020-12-03 18:35:00|1837.28|1836.78|1837.22|1836.72|1837.51|1837.01|1836.75|1836.25|485
1607020800000|2020-12-03 18:40:00|1837.17|1836.67|1836.58|1836.08|1837.23|1836.73|1836.41|1835.87|518
1607021100000|2020-12-03 18:45:00|1836.59|1836.09|1836.44|1835.94|1837.16|1836.66|1836.42|1835.92|492
1607021400000|2020-12-03 18:50:00|1836.43|1835.93|1836.04|1835.54|1836.84|1836.34|1835.71|1835.06|648
1607021700000|2020-12-03 18:55:00|1836.07|1835.57|1837.9|1837.4|1838.19|1837.59|1836.03|1835.53|608
1607022000000|2020-12-03 19:00:00|1837.91|1837.41|1838.73|1838.23|1839.34|1838.84|1837.88|1837.38|853
1607022300000|2020-12-03 19:05:00|1838.72|1838.22|1839.34|1838.84|1839.45|1838.95|1838.1|1837.6|606
1607022600000|2020-12-03 19:10:00|1839.35|1838.85|1839.55|1839.05|1839.6|1839.1|1839.22|1838.66|521
1607022900000|2020-12-03 19:15:00|1839.56|1839.06|1840.2|1839.7|1840.46|1839.96|1839.35|1838.85|636
1607023200000|2020-12-03 19:20:00|1840.21|1839.71|1839.59|1839.09|1840.27|1839.77|1839.56|1839.06|601
1607023500000|2020-12-03 19:25:00|1839.58|1839.08|1839.43|1838.93|1839.65|1839.15|1839.01|1838.49|548
1607023800000|2020-12-03 19:30:00|1839.42|1838.92|1840.15|1839.65|1840.15|1839.65|1839.42|1838.92|549
1607024100000|2020-12-03 19:35:00|1840.13|1839.63|1840.52|1840.02|1840.63|1840.13|1839.98|1839.48|596
1607024400000|2020-12-03 19:40:00|1840.53|1840.03|1840.25|1839.75|1840.78|1840.28|1840.23|1839.73|549
1607024700000|2020-12-03 19:45:00|1840.24|1839.74|1840.33|1839.83|1840.6|1840.04|1839.67|1839.17|570
1607025000000|2020-12-03 19:50:00|1840.32|1839.82|1840.36|1839.86|1840.46|1839.93|1839.71|1839.14|598
1607025300000|2020-12-03 19:55:00|1840.37|1839.87|1840.57|1840.07|1840.78|1840.18|1839.61|1839.11|655
1607025600000|2020-12-03 20:00:00|1840.54|1840.04|1840.81|1840.31|1841.33|1840.77|1840.47|1839.96|675
1607025900000|2020-12-03 20:05:00|1840.75|1840.25|1840.44|1839.94|1840.97|1840.38|1840.3|1839.8|507
1607026200000|2020-12-03 20:10:00|1840.59|1839.79|1840.7|1840.2|1840.94|1840.29|1839.95|1839.45|594
1607026500000|2020-12-03 20:15:00|1840.69|1840.19|1839.99|1839.49|1840.7|1840.2|1839.8|1839.3|548
1607026800000|2020-12-03 20:20:00|1839.98|1839.48|1839.78|1839.28|1840.24|1839.63|1839.7|1839.08|652
1607027100000|2020-12-03 20:25:00|1839.79|1839.29|1839.65|1839.15|1840.1|1839.48|1839.34|1838.84|605
1607027400000|2020-12-03 20:30:00|1839.63|1839.13|1839.86|1839.36|1840.12|1839.62|1839.57|1838.87|628
1607027700000|2020-12-03 20:35:00|1839.87|1839.37|1839.3|1838.8|1840.02|1839.49|1839.09|1838.59|795
1607028000000|2020-12-03 20:40:00|1839.29|1838.79|1840.91|1840.41|1841.16|1840.66|1839.29|1838.79|1115
1607028300000|2020-12-03 20:45:00|1840.93|1840.43|1841.28|1840.78|1841.49|1840.99|1840.85|1840.35|919
1607028600000|2020-12-03 20:50:00|1841.25|1840.75|1841.76|1841.26|1841.89|1841.32|1841.14|1840.64|917
1607028900000|2020-12-03 20:55:00|1841.75|1841.25|1842.46|1841.96|1842.48|1841.98|1841.48|1840.95|1018
1607029200000|2020-12-03 21:00:00|1842.49|1841.99|1842.7|1841.9|1842.7|1842.07|1842.09|1841.43|456
1607029500000|2020-12-03 21:05:00|1842.57|1842.07|1841.7|1841.2|1842.78|1842.14|1841.46|1840.81|433
1607029800000|2020-12-03 21:10:00|1841.72|1841.22|1841.93|1841.43|1842.15|1841.48|1841.63|1841.01|229
1607030100000|2020-12-03 21:15:00|1842.06|1841.26|1841.11|1840.31|1842.07|1841.27|1840.97|1840.31|213
1607030400000|2020-12-03 21:20:00|1841.14|1840.34|1840.84|1840.34|1841.24|1840.6|1840.73|1840.14|201
1607030700000|2020-12-03 21:25:00|1841|1840.2|1841.48|1840.68|1841.5|1840.85|1840.75|1840.13|268
1607031000000|2020-12-03 21:30:00|1841.5|1840.7|1841.46|1840.66|1841.64|1841|1841.2|1840.4|259
1607031300000|2020-12-03 21:35:00|1841.47|1840.67|1841.39|1840.59|1841.55|1840.9|1841.22|1840.51|173
1607031600000|2020-12-03 21:40:00|1841.38|1840.58|1840.99|1840.19|1841.38|1840.58|1840.6|1839.9|226
1607031900000|2020-12-03 21:45:00|1841|1840.2|1841.15|1840.35|1841.44|1840.64|1840.93|1840.13|284
1607032200000|2020-12-03 21:50:00|1841.16|1840.36|1841.48|1840.68|1841.67|1840.87|1841.16|1840.36|311
1607032500000|2020-12-03 21:55:00|1841.53|1840.73|1841.38|1840.58|1842.15|1840.96|1841.01|1839.78|345
1607036400000|2020-12-03 23:00:00|1841.52|1840.72|1841.71|1840.91|1843.22|1841.62|1841.18|1840.19|346
1607036700000|2020-12-03 23:05:00|1841.67|1840.87|1841.54|1840.74|1842.34|1841.54|1841.19|1840.39|347
1607037000000|2020-12-03 23:10:00|1841.52|1840.72|1840.94|1840.14|1841.57|1840.77|1840.69|1839.89|239
1607037300000|2020-12-03 23:15:00|1840.95|1840.15|1841.57|1840.77|1841.59|1840.79|1840.87|1840.07|246
1607037600000|2020-12-03 23:20:00|1841.59|1840.79|1841.59|1840.79|1842.17|1841.37|1841.39|1840.59|286
1607037900000|2020-12-03 23:25:00|1841.61|1840.81|1841.55|1840.75|1841.89|1841.09|1841.52|1840.72|199
1607038200000|2020-12-03 23:30:00|1841.56|1840.76|1841.77|1840.97|1841.84|1841.04|1841.51|1840.71|126
1607038500000|2020-12-03 23:35:00|1841.78|1840.98|1841.45|1840.65|1841.78|1840.98|1841.15|1840.49|144
1607038800000|2020-12-03 23:40:00|1841.48|1840.68|1840.96|1840.16|1841.69|1840.89|1840.94|1840.14|192
1607039100000|2020-12-03 23:45:00|1841.08|1840.28|1840.55|1839.75|1841.13|1840.33|1840.48|1839.69|299
1607039400000|2020-12-03 23:50:00|1840.39|1839.59|1840.64|1839.84|1840.67|1840.01|1840.01|1839.33|292
1607039700000|2020-12-03 23:55:00|1840.61|1839.81|1840.3|1839.5|1841.03|1840.36|1839.95|1839.3|263
1607040000000|2020-12-04 00:00:00|1840.29|1839.49|1840.55|1839.75|1840.82|1840.17|1840.02|1839.4|333
1607040300000|2020-12-04 00:05:00|1840.53|1839.73|1839.97|1839.47|1840.84|1840.2|1839.72|1839.06|436
1607040600000|2020-12-04 00:10:00|1840.12|1839.32|1839.95|1839.45|1840.47|1839.83|1839.78|1839.14|354
1607040900000|2020-12-04 00:15:00|1839.96|1839.46|1840.8|1840.3|1841.34|1840.71|1839.87|1839.34|469
1607041200000|2020-12-04 00:20:00|1840.79|1840.29|1840.93|1840.43|1841.11|1840.61|1840.57|1840.06|319
1607041500000|2020-12-04 00:25:00|1840.92|1840.42|1841.83|1841.33|1841.95|1841.37|1840.73|1840.15|325
1607041800000|2020-12-04 00:30:00|1841.87|1841.37|1842.31|1841.51|1842.44|1841.91|1841.55|1840.9|450
1607042100000|2020-12-04 00:35:00|1842.3|1841.5|1841.83|1841.03|1842.3|1841.63|1841.47|1840.82|391
1607042400000|2020-12-04 00:40:00|1841.82|1841.02|1842.93|1842.13|1843.15|1842.53|1841.56|1840.83|500
1607042700000|2020-12-04 00:45:00|1842.92|1842.12|1842.36|1841.56|1842.99|1842.34|1842.08|1841.46|494
1607043000000|2020-12-04 00:50:00|1842.37|1841.57|1841.76|1841.26|1842.41|1841.76|1841.76|1841.23|323
1607043300000|2020-12-04 00:55:00|1841.75|1841.25|1841.72|1840.92|1841.85|1841.3|1840.85|1840.2|496
1607043600000|2020-12-04 01:00:00|1841.69|1840.89|1840.43|1839.93|1841.74|1841.24|1839.94|1839.2|802
1607043900000|2020-12-04 01:05:00|1840.39|1839.89|1840.16|1839.36|1840.99|1840.28|1839.78|1839.04|661
1607044200000|2020-12-04 01:10:00|1840.15|1839.35|1839.45|1838.65|1840.31|1839.67|1838.74|1838|787
1607044500000|2020-12-04 01:15:00|1839.44|1838.64|1839.98|1839.18|1840.24|1839.64|1838.92|1838.19|650
1607044800000|2020-12-04 01:20:00|1839.97|1839.17|1839.95|1839.15|1840.61|1839.97|1839.68|1839.01|605
1607045100000|2020-12-04 01:25:00|1839.96|1839.16|1838.99|1838.49|1839.96|1839.29|1838.96|1838.31|546
1607045400000|2020-12-04 01:30:00|1839.14|1838.34|1838.94|1838.14|1839.5|1838.94|1838.33|1837.7|577
1607045700000|2020-12-04 01:35:00|1838.86|1838.36|1838.62|1838.12|1839.95|1839.31|1838.51|1837.91|580
1607046000000|2020-12-04 01:40:00|1838.63|1838.13|1839.43|1838.63|1839.52|1838.89|1838.53|1837.89|524
1607046300000|2020-12-04 01:45:00|1839.45|1838.65|1839.99|1839.19|1841.08|1840.43|1839.34|1838.65|886
1607046600000|2020-12-04 01:50:00|1839.98|1839.18|1839.92|1839.42|1840.25|1839.59|1839.68|1838.99|615
1607046900000|2020-12-04 01:55:00|1840.07|1839.27|1839.82|1839.02|1840.16|1839.51|1839.01|1838.38|622
1607047200000|2020-12-04 02:00:00|1839.83|1839.03|1839.1|1838.3|1839.96|1839.33|1838.89|1838.25|599
1607047500000|2020-12-04 02:05:00|1839.09|1838.29|1838.81|1838.31|1839.1|1838.42|1838.36|1837.72|615
1607047800000|2020-12-04 02:10:00|1838.83|1838.33|1838.57|1838.07|1839.52|1838.86|1838.36|1837.79|625
1607048100000|2020-12-04 02:15:00|1838.56|1838.06|1840.31|1839.81|1840.68|1840.14|1838.31|1837.7|584
1607048400000|2020-12-04 02:20:00|1840.3|1839.8|1840.98|1840.18|1840.98|1840.3|1839.82|1839.18|441
1607048700000|2020-12-04 02:25:00|1840.97|1840.17|1840.94|1840.44|1841.65|1841.02|1840.43|1839.81|561
1607049000000|2020-12-04 02:30:00|1840.93|1840.43|1842.47|1841.97|1842.61|1842.06|1840.93|1840.43|896
1607049300000|2020-12-04 02:35:00|1842.52|1842.02|1841.24|1840.74|1842.63|1842.13|1841.06|1840.41|623
1607049600000|2020-12-04 02:40:00|1841.26|1840.76|1841.17|1840.67|1842.13|1841.5|1841|1840.36|588
1607049900000|2020-12-04 02:45:00|1841.16|1840.66|1843.03|1842.53|1843.27|1842.76|1841.12|1840.49|807
1607050200000|2020-12-04 02:50:00|1843.04|1842.54|1843.98|1843.48|1844.61|1844|1842.89|1842.39|769
1607050500000|2020-12-04 02:55:00|1843.99|1843.49|1844.96|1844.16|1845.08|1844.28|1843.36|1842.86|692
1607050800000|2020-12-04 03:00:00|1844.65|1844.15|1844.49|1843.99|1845.27|1844.65|1843.97|1843.31|804
1607051100000|2020-12-04 03:05:00|1844.51|1844.01|1844.63|1843.83|1845.07|1844.4|1844|1843.32|642
1607051400000|2020-12-04 03:10:00|1844.65|1843.85|1843.52|1843.02|1844.98|1844.35|1843.52|1842.9|672
1607051700000|2020-12-04 03:15:00|1843.53|1843.03|1843.58|1842.78|1843.83|1843.18|1842.9|1842.17|562
1607052000000|2020-12-04 03:20:00|1843.56|1842.76|1843.17|1842.37|1843.7|1843.03|1842.83|1842.2|540
1607052300000|2020-12-04 03:25:00|1843.16|1842.36|1842.76|1841.96|1843.16|1842.48|1842.53|1841.84|534
1607052600000|2020-12-04 03:30:00|1842.77|1841.97|1843.65|1842.85|1843.66|1843.02|1842.15|1841.4|582
1607052900000|2020-12-04 03:35:00|1843.63|1842.83|1842.89|1842.09|1843.72|1843.13|1842.62|1842.01|371
1607053200000|2020-12-04 03:40:00|1842.9|1842.1|1842.44|1841.64|1842.9|1842.17|1842.3|1841.62|237
1607053500000|2020-12-04 03:45:00|1842.43|1841.63|1843.1|1842.6|1843.16|1842.6|1842.4|1841.63|304
1607053800000|2020-12-04 03:50:00|1843.02|1842.52|1843.24|1842.44|1843.27|1842.55|1842.81|1842.11|283
1607054100000|2020-12-04 03:55:00|1843.27|1842.47|1842.99|1842.19|1843.41|1842.74|1842.76|1842.07|398
1607054400000|2020-12-04 04:00:00|1842.97|1842.17|1843|1842.2|1843.04|1842.4|1842.65|1841.95|239
1607054700000|2020-12-04 04:05:00|1843.01|1842.21|1842.64|1841.84|1843.28|1842.61|1842.51|1841.81|276
1607055000000|2020-12-04 04:10:00|1842.63|1841.83|1842.58|1841.78|1842.76|1842.01|1842.28|1841.48|252
1607055300000|2020-12-04 04:15:00|1842.59|1841.79|1842.92|1842.12|1843.11|1842.32|1842.29|1841.57|245
1607055600000|2020-12-04 04:20:00|1842.89|1842.09|1842.99|1842.19|1843.02|1842.22|1842.09|1841.42|188
1607055900000|2020-12-04 04:25:00|1843|1842.2|1843.21|1842.41|1843.33|1842.6|1842.81|1842.13|186
1607056200000|2020-12-04 04:30:00|1843.18|1842.38|1843.42|1842.62|1843.42|1842.62|1842.95|1842.26|176
1607056500000|2020-12-04 04:35:00|1843.43|1842.63|1842.77|1841.97|1843.46|1842.8|1842.61|1841.91|286
1607056800000|2020-12-04 04:40:00|1842.78|1841.98|1841.99|1841.19|1842.84|1842.18|1841.81|1841.16|310
1607057100000|2020-12-04 04:45:00|1842.01|1841.21|1841.82|1841.02|1842.02|1841.35|1841.42|1840.62|312
1607057400000|2020-12-04 04:50:00|1841.83|1841.03|1842.32|1841.52|1842.39|1841.59|1841.77|1840.97|270
1607057700000|2020-12-04 04:55:00|1842.31|1841.51|1841.19|1840.39|1842.4|1841.6|1840.83|1840.03|370
1607058000000|2020-12-04 05:00:00|1841.23|1840.43|1841.51|1840.71|1841.56|1840.83|1840.66|1840|475
1607058300000|2020-12-04 05:05:00|1841.53|1840.73|1841.4|1840.6|1841.64|1841|1841.03|1840.41|354
1607058600000|2020-12-04 05:10:00|1841.41|1840.61|1840.61|1839.81|1841.41|1840.77|1840.26|1839.66|407
1607058900000|2020-12-04 05:15:00|1840.47|1839.97|1841.45|1840.95|1841.58|1841.02|1840.44|1839.94|345
1607059200000|2020-12-04 05:20:00|1841.48|1840.98|1841.5|1841|1841.99|1841.42|1841.02|1840.36|373
1607059500000|2020-12-04 05:25:00|1841.49|1840.99|1841.35|1840.85|1841.81|1841.26|1841.2|1840.6|367
1607059800000|2020-12-04 05:30:00|1841.36|1840.86|1840|1839.5|1841.51|1841.01|1839.25|1838.66|952
1607060100000|2020-12-04 05:35:00|1839.98|1839.48|1840|1839.5|1840.32|1839.82|1839.56|1839.06|591
1607060400000|2020-12-04 05:40:00|1839.96|1839.46|1840.77|1840.27|1841.35|1840.8|1839.63|1839.06|591
1607060700000|2020-12-04 05:45:00|1840.7|1840.2|1839.9|1839.4|1840.76|1840.24|1839.54|1838.92|556
1607061000000|2020-12-04 05:50:00|1839.92|1839.42|1839.37|1838.87|1839.92|1839.42|1838.88|1838.28|712
1607061300000|2020-12-04 05:55:00|1839.4|1838.9|1838.9|1838.4|1840.17|1839.67|1838.9|1838.26|721
1607061600000|2020-12-04 06:00:00|1838.89|1838.39|1840.76|1840.26|1841.01|1840.3|1838.23|1837.66|860
1607061900000|2020-12-04 06:05:00|1840.77|1840.27|1840.7|1840.2|1841.09|1840.45|1840.22|1839.67|630
1607062200000|2020-12-04 06:10:00|1840.72|1840.22|1841.33|1840.53|1841.63|1840.98|1840.47|1839.84|603
1607062500000|2020-12-04 06:15:00|1841.04|1840.54|1841.26|1840.76|1841.63|1840.97|1840.89|1840.27|577
1607062800000|2020-12-04 06:20:00|1841.24|1840.74|1841.31|1840.51|1841.46|1840.91|1840.89|1840.29|524
1607063100000|2020-12-04 06:25:00|1841.3|1840.5|1842.6|1841.8|1842.77|1842.14|1840.98|1840.37|579
1607063400000|2020-12-04 06:30:00|1842.47|1841.97|1841.83|1841.33|1842.98|1842.39|1841.76|1841.12|602
1607063700000|2020-12-04 06:35:00|1841.97|1841.17|1842.01|1841.51|1842.08|1841.52|1841.36|1840.72|574
1607064000000|2020-12-04 06:40:00|1842.02|1841.52|1842.57|1841.77|1842.71|1842.08|1841.7|1841.08|649
1607064300000|2020-12-04 06:45:00|1842.59|1841.79|1843.09|1842.29|1843.58|1842.96|1842.45|1841.78|718
1607064600000|2020-12-04 06:50:00|1843.05|1842.25|1843.83|1843.03|1844.11|1843.45|1842.65|1842.06|695
1607064900000|2020-12-04 06:55:00|1843.81|1843.01|1844.12|1843.32|1844.25|1843.6|1843.52|1842.87|785
1607065200000|2020-12-04 07:00:00|1844.13|1843.33|1843.63|1843.13|1844.67|1844.04|1843.5|1843|888
1607065500000|2020-12-04 07:05:00|1843.74|1843.24|1843.37|1842.87|1844.23|1843.73|1843.31|1842.81|871
1607065800000|2020-12-04 07:10:00|1843.36|1842.86|1842.54|1842.04|1843.62|1843.12|1842.52|1842.02|723
1607066100000|2020-12-04 07:15:00|1842.55|1842.05|1842.69|1842.19|1843.46|1842.96|1841.94|1841.44|896
1607066400000|2020-12-04 07:20:00|1842.68|1842.18|1841.64|1841.14|1843.07|1842.57|1841.38|1840.88|780
1607066700000|2020-12-04 07:25:00|1841.59|1841.09|1842.35|1841.85|1842.41|1841.91|1841.42|1840.92|648
1607067000000|2020-12-04 07:30:00|1842.36|1841.86|1843.15|1842.65|1843.17|1842.67|1841.81|1841.31|600
1607067300000|2020-12-04 07:35:00|1843.16|1842.66|1842.75|1842.25|1843.9|1843.31|1842.54|1842.04|651
1607067600000|2020-12-04 07:40:00|1842.73|1842.23|1841.83|1841.33|1842.97|1842.32|1841.8|1841.3|600
1607067900000|2020-12-04 07:45:00|1841.84|1841.34|1842.1|1841.6|1842.33|1841.77|1841.44|1840.81|615
1607068200000|2020-12-04 07:50:00|1842.08|1841.58|1841.19|1840.69|1842.6|1842.1|1841.02|1840.52|707
1607068500000|2020-12-04 07:55:00|1841.18|1840.68|1840.22|1839.72|1841.23|1840.73|1839.81|1839.17|772
1607068800000|2020-12-04 08:00:00|1840.26|1839.76|1839.18|1838.68|1840.26|1839.76|1838.16|1837.57|1251
1607069100000|2020-12-04 08:05:00|1839.17|1838.67|1839.96|1839.46|1840.15|1839.65|1838.87|1838.37|955
1607069400000|2020-12-04 08:10:00|1839.94|1839.44|1842.88|1842.38|1842.91|1842.41|1839.9|1839.4|1035
1607069700000|2020-12-04 08:15:00|1842.85|1842.35|1842.52|1842.02|1843.57|1843.02|1842.31|1841.75|908
1607070000000|2020-12-04 08:20:00|1842.51|1842.01|1843.14|1842.64|1843.17|1842.67|1842.08|1841.58|699
1607070300000|2020-12-04 08:25:00|1843.17|1842.67|1842.63|1842.13|1843.26|1842.76|1842.26|1841.76|590
1607070600000|2020-12-04 08:30:00|1842.62|1842.12|1843.27|1842.77|1843.61|1843.11|1842.46|1841.96|589
1607070900000|2020-12-04 08:35:00|1843.29|1842.79|1842.06|1841.56|1843.29|1842.79|1841.86|1841.36|661
1607071200000|2020-12-04 08:40:00|1842.07|1841.57|1842.08|1841.58|1842.51|1842.01|1841.97|1841.47|562
1607071500000|2020-12-04 08:45:00|1842.09|1841.59|1840.7|1840.2|1842.52|1842.02|1840.67|1840.17|709
1607071800000|2020-12-04 08:50:00|1840.71|1840.21|1841.12|1840.62|1841.31|1840.79|1840.35|1839.85|716
1607072100000|2020-12-04 08:55:00|1841.13|1840.63|1840.93|1840.43|1841.45|1840.85|1840.61|1840|662
1607072400000|2020-12-04 09:00:00|1840.94|1840.44|1840.74|1840.24|1841.49|1840.99|1839.93|1839.43|680
1607072700000|2020-12-04 09:05:00|1840.75|1840.25|1840.51|1840.01|1841.21|1840.6|1840.48|1839.98|599
1607073000000|2020-12-04 09:10:00|1840.5|1840|1840.89|1840.39|1840.96|1840.44|1840.16|1839.66|496
1607073300000|2020-12-04 09:15:00|1840.91|1840.41|1842.26|1841.76|1842.29|1841.79|1840.81|1840.31|523
1607073600000|2020-12-04 09:20:00|1842.27|1841.77|1842.44|1841.94|1842.56|1842.06|1841.61|1841.11|538
1607073900000|2020-12-04 09:25:00|1842.45|1841.95|1841.06|1840.56|1842.45|1841.95|1840.89|1840.39|574
1607074200000|2020-12-04 09:30:00|1841.05|1840.55|1841.23|1840.73|1841.61|1841.09|1840.79|1840.29|530
1607074500000|2020-12-04 09:35:00|1841.24|1840.74|1841.51|1841.01|1841.59|1841.09|1841.05|1840.55|457
1607074800000|2020-12-04 09:40:00|1841.53|1841.03|1841.33|1840.53|1841.93|1841.43|1841.13|1840.49|489
1607075100000|2020-12-04 09:45:00|1841.32|1840.52|1842.23|1841.73|1843.25|1842.63|1840.51|1839.89|1009
1607075400000|2020-12-04 09:50:00|1842.36|1841.56|1843.53|1843.03|1844.21|1843.58|1841.55|1840.92|815
1607075700000|2020-12-04 09:55:00|1843.52|1843.02|1842.56|1842.06|1844.25|1843.57|1842.32|1841.75|936
1607076000000|2020-12-04 10:00:00|1842.6|1842.1|1844.54|1844.04|1844.71|1844.09|1842.43|1841.93|803
1607076300000|2020-12-04 10:05:00|1844.55|1844.05|1841.28|1840.78|1844.67|1844.17|1841.2|1840.54|977
1607076600000|2020-12-04 10:10:00|1841.27|1840.77|1840.29|1839.79|1841.48|1840.94|1839.14|1838.61|1032
1607076900000|2020-12-04 10:15:00|1840.31|1839.81|1839.62|1839.12|1840.6|1840.04|1839.49|1838.87|820
1607077200000|2020-12-04 10:20:00|1839.64|1839.14|1839.22|1838.72|1839.85|1839.32|1839.01|1838.51|766
1607077500000|2020-12-04 10:25:00|1839.21|1838.71|1839.55|1839.05|1840.23|1839.73|1839.21|1838.71|802
1607077800000|2020-12-04 10:30:00|1839.56|1839.06|1840.13|1839.63|1840.49|1839.92|1839.34|1838.84|646
1607078100000|2020-12-04 10:35:00|1840.12|1839.62|1839.53|1839.03|1840.68|1840.05|1839.34|1838.83|702
1607078400000|2020-12-04 10:40:00|1839.54|1839.04|1839.25|1838.75|1839.91|1839.41|1839.07|1838.57|693
1607078700000|2020-12-04 10:45:00|1839.24|1838.74|1840.15|1839.65|1840.5|1840|1839.06|1838.56|661
1607079000000|2020-12-04 10:50:00|1840.16|1839.66|1840.23|1839.73|1840.28|1839.78|1839.66|1839.16|501
1607079300000|2020-12-04 10:55:00|1840.22|1839.72|1840.05|1839.55|1840.67|1840.17|1839.56|1839.06|630
1607079600000|2020-12-04 11:00:00|1840.04|1839.54|1840.12|1839.62|1840.6|1840.05|1839.91|1839.41|537
1607079900000|2020-12-04 11:05:00|1840.09|1839.59|1839.22|1838.72|1840.22|1839.72|1839.1|1838.6|561
1607080200000|2020-12-04 11:10:00|1839.23|1838.73|1839.66|1839.16|1839.94|1839.44|1838.84|1838.34|659
1607080500000|2020-12-04 11:15:00|1839.65|1839.15|1839.17|1838.67|1839.72|1839.22|1839.04|1838.4|495
1607080800000|2020-12-04 11:20:00|1839.16|1838.66|1839.27|1838.77|1839.72|1839.13|1838.96|1838.36|597
1607081100000|2020-12-04 11:25:00|1839.25|1838.75|1839.26|1838.76|1839.44|1838.94|1838.99|1838.35|500
1607081400000|2020-12-04 11:30:00|1839.27|1838.77|1840.11|1839.61|1840.13|1839.63|1839.08|1838.57|485
1607081700000|2020-12-04 11:35:00|1840.12|1839.62|1841.3|1840.8|1841.37|1840.87|1839.51|1839.01|667
1607082000000|2020-12-04 11:40:00|1841.34|1840.84|1842.23|1841.73|1842.23|1841.73|1840.99|1840.49|701
1607082300000|2020-12-04 11:45:00|1842.3|1841.8|1842.96|1842.46|1843.51|1842.86|1842.18|1841.6|751
1607082600000|2020-12-04 11:50:00|1842.95|1842.45|1842.55|1842.05|1842.97|1842.47|1841.48|1840.98|680
1607082900000|2020-12-04 11:55:00|1842.54|1842.04|1841.8|1841.3|1842.8|1842.3|1841.67|1841.11|533
1607083200000|2020-12-04 12:00:00|1841.87|1841.37|1842.4|1841.9|1842.6|1842.1|1841.1|1840.6|742
1607083500000|2020-12-04 12:05:00|1842.42|1841.92|1841.77|1841.27|1842.7|1842.2|1841.76|1841.26|494
1607083800000|2020-12-04 12:10:00|1841.8|1841.3|1842.95|1842.15|1843.04|1842.54|1841.41|1840.9|697
1607084100000|2020-12-04 12:15:00|1842.74|1842.24|1842.79|1842.29|1843.08|1842.43|1842.23|1841.73|684
1607084400000|2020-12-04 12:20:00|1842.84|1842.34|1842.49|1841.99|1843.01|1842.5|1842.47|1841.94|463
1607084700000|2020-12-04 12:25:00|1842.5|1842|1841.55|1841.05|1843.04|1842.54|1841.4|1840.86|625
1607085000000|2020-12-04 12:30:00|1841.51|1841.01|1841.67|1841.17|1842.06|1841.56|1841.18|1840.68|579
1607085300000|2020-12-04 12:35:00|1841.66|1841.16|1842.59|1842.09|1842.64|1842.14|1841.44|1840.94|568
1607085600000|2020-12-04 12:40:00|1842.57|1842.07|1842.2|1841.7|1843.19|1842.69|1841.97|1841.47|523
1607085900000|2020-12-04 12:45:00|1842.21|1841.71|1842.39|1841.89|1842.5|1841.97|1841.95|1841.44|450
1607086200000|2020-12-04 12:50:00|1842.41|1841.91|1842.19|1841.69|1842.5|1842|1841.96|1841.46|412
1607086500000|2020-12-04 12:55:00|1842.17|1841.67|1841.84|1841.34|1842.3|1841.67|1841.58|1841.08|562
1607086800000|2020-12-04 13:00:00|1841.79|1841.29|1843.7|1843.2|1844|1843.5|1841.48|1840.98|1072
1607087100000|2020-12-04 13:05:00|1843.74|1843.24|1842.4|1841.9|1844.33|1843.77|1842.4|1841.9|899
1607087400000|2020-12-04 13:10:00|1842.42|1841.92|1840.98|1840.48|1842.48|1841.98|1840.12|1839.62|1133
1607087700000|2020-12-04 13:15:00|1841.03|1840.53|1840.52|1840.02|1841.54|1840.91|1839.83|1839.33|986
1607088000000|2020-12-04 13:20:00|1840.49|1839.99|1843.38|1842.88|1843.57|1843.01|1839.93|1839.3|1188
1607088300000|2020-12-04 13:25:00|1843.37|1842.87|1842.86|1839.56|1843.97|1843.47|1840.56|1838.55|1226
1607088600000|2020-12-04 13:30:00|1842.65|1839.78|1839.88|1839.38|1848.51|1847.71|1833.81|1833.01|2131
1607088900000|2020-12-04 13:35:00|1839.82|1839.32|1840.82|1840.32|1845.61|1844.81|1839.76|1839.16|1790
1607089200000|2020-12-04 13:40:00|1840.86|1840.36|1839.67|1839.17|1841.92|1841.28|1837.41|1836.91|1759
1607089500000|2020-12-04 13:45:00|1839.65|1839.15|1837.24|1836.74|1840.17|1839.57|1835.89|1835.37|1836
1607089800000|2020-12-04 13:50:00|1837.39|1836.89|1838.31|1837.81|1839.62|1839.12|1835.66|1835.16|1586
1607090100000|2020-12-04 13:55:00|1838.34|1837.84|1837.85|1837.35|1839.62|1839.04|1837.31|1836.7|1512
1607090400000|2020-12-04 14:00:00|1838|1837.5|1842.01|1841.51|1843.38|1842.88|1838|1837.5|1662
1607090700000|2020-12-04 14:05:00|1842.21|1841.71|1840.65|1840.15|1842.21|1841.71|1838.53|1838.03|1385
1607091000000|2020-12-04 14:10:00|1840.71|1840.21|1843.53|1843.03|1843.54|1843.04|1839.45|1838.8|1471
1607091300000|2020-12-04 14:15:00|1843.58|1843.08|1845.08|1844.58|1848.53|1848.03|1842.2|1841.58|1680
1607091600000|2020-12-04 14:20:00|1845.1|1844.6|1843.67|1843.17|1845.71|1845.21|1843.41|1842.91|1486
1607091900000|2020-12-04 14:25:00|1843.68|1843.18|1842.36|1841.86|1844.04|1843.54|1841.74|1841.09|1260
1607092200000|2020-12-04 14:30:00|1842.33|1841.83|1844.74|1844.24|1845.58|1845.08|1841.77|1841.27|1610
1607092500000|2020-12-04 14:35:00|1844.87|1844.07|1845.47|1844.97|1845.85|1845.34|1843.23|1842.73|1486
1607092800000|2020-12-04 14:40:00|1845.5|1845|1846.5|1846|1847.69|1847.19|1844.69|1844.19|1657
1607093100000|2020-12-04 14:45:00|1846.48|1845.98|1845.22|1844.72|1846.94|1846.44|1844.44|1843.86|1473
1607093400000|2020-12-04 14:50:00|1845.23|1844.73|1844.14|1843.64|1846.2|1845.7|1843.3|1842.8|1472
1607093700000|2020-12-04 14:55:00|1844.11|1843.61|1843.19|1842.69|1844.41|1843.91|1843.08|1842.53|1272
1607094000000|2020-12-04 15:00:00|1843.2|1842.7|1840.12|1839.62|1843.6|1843.04|1839.71|1839.12|1588
1607094300000|2020-12-04 15:05:00|1840.1|1839.6|1838.01|1837.51|1840.57|1840.07|1837.99|1837.49|1482
1607094600000|2020-12-04 15:10:00|1837.99|1837.49|1839.06|1838.56|1840.49|1839.99|1837.63|1837.13|1519
1607094900000|2020-12-04 15:15:00|1839.01|1838.51|1835.17|1834.67|1839.25|1838.75|1834.56|1833.96|1500
1607095200000|2020-12-04 15:20:00|1835.15|1834.65|1835.97|1835.47|1836.99|1836.49|1834.31|1833.81|1598
1607095500000|2020-12-04 15:25:00|1836.03|1835.53|1834.21|1833.71|1836.06|1835.56|1833.91|1833.41|1329
1607095800000|2020-12-04 15:30:00|1834.18|1833.68|1837.18|1836.68|1837.2|1836.68|1833.05|1832.55|1440
1607096100000|2020-12-04 15:35:00|1837.17|1836.67|1835.33|1834.83|1837.17|1836.67|1834.59|1834.09|1323
1607096400000|2020-12-04 15:40:00|1835.45|1834.95|1835.23|1834.73|1836.56|1835.96|1835.12|1834.62|1308
1607096700000|2020-12-04 15:45:00|1835.26|1834.76|1834.21|1833.71|1835.48|1834.98|1833.34|1832.84|1311
1607097000000|2020-12-04 15:50:00|1834.2|1833.7|1831.5|1831|1834.47|1833.97|1829.54|1828.98|1582
1607097300000|2020-12-04 15:55:00|1831.49|1830.99|1832.37|1831.87|1833.62|1833.12|1831.4|1830.87|1489
1607097600000|2020-12-04 16:00:00|1832.35|1831.85|1831.52|1831.02|1833.33|1832.83|1830.96|1830.46|1388
1607097900000|2020-12-04 16:05:00|1831.53|1831.03|1833.44|1832.64|1833.62|1833.12|1831.39|1830.83|1347
1607098200000|2020-12-04 16:10:00|1833.26|1832.76|1834.2|1833.7|1834.33|1833.83|1832.65|1832.15|1222
1607098500000|2020-12-04 16:15:00|1834.19|1833.69|1832.48|1831.98|1834.28|1833.78|1832.24|1831.72|1223
1607098800000|2020-12-04 16:20:00|1832.47|1831.97|1832.81|1832.31|1833.32|1832.82|1831.82|1831.32|1219
1607099100000|2020-12-04 16:25:00|1832.82|1832.32|1834.28|1833.78|1834.32|1833.82|1832.28|1831.67|1041
1607099400000|2020-12-04 16:30:00|1834.29|1833.79|1833.95|1833.45|1834.48|1833.98|1833.33|1832.83|887
1607099700000|2020-12-04 16:35:00|1833.85|1833.35|1832.59|1832.09|1833.93|1833.43|1832.59|1832.09|991
1607100000000|2020-12-04 16:40:00|1832.65|1832.15|1833.14|1832.64|1833.47|1832.97|1831.95|1831.45|1063
1607100300000|2020-12-04 16:45:00|1833.19|1832.69|1833.78|1833.28|1834.17|1833.67|1832.98|1832.48|894
1607100600000|2020-12-04 16:50:00|1833.77|1833.27|1833.29|1832.79|1833.93|1833.43|1833.07|1832.57|835
1607100900000|2020-12-04 16:55:00|1833.37|1832.87|1833.57|1833.07|1833.86|1833.36|1833.16|1832.66|769
1607101200000|2020-12-04 17:00:00|1833.56|1833.06|1833.14|1832.64|1833.77|1833.27|1832.82|1832.32|633
1607101500000|2020-12-04 17:05:00|1833.2|1832.7|1833.88|1833.38|1834.05|1833.55|1833.2|1832.7|577
1607101800000|2020-12-04 17:10:00|1833.86|1833.36|1833.48|1832.98|1833.87|1833.37|1833.22|1832.72|705
1607102100000|2020-12-04 17:15:00|1833.57|1833.07|1835.19|1834.69|1835.57|1835.07|1833.45|1832.95|782
1607102400000|2020-12-04 17:20:00|1835.2|1834.7|1834.84|1834.34|1835.49|1834.99|1834.83|1834.33|561
1607102700000|2020-12-04 17:25:00|1834.86|1834.36|1834.89|1834.39|1834.99|1834.49|1834.47|1833.97|536
1607103000000|2020-12-04 17:30:00|1834.88|1834.38|1835.9|1835.4|1835.99|1835.49|1834.64|1834.14|666
1607103300000|2020-12-04 17:35:00|1835.89|1835.39|1835.12|1834.62|1836.03|1835.53|1834.82|1834.32|672
1607103600000|2020-12-04 17:40:00|1835.11|1834.61|1834.24|1833.74|1835.14|1834.64|1834.24|1833.74|632
1607103900000|2020-12-04 17:45:00|1834.21|1833.71|1834.41|1833.91|1834.89|1834.39|1834.03|1833.53|617
1607104200000|2020-12-04 17:50:00|1834.43|1833.93|1834.17|1833.67|1834.86|1834.21|1834.13|1833.63|485
1607104500000|2020-12-04 17:55:00|1834.16|1833.66|1834.52|1834.02|1834.8|1834.3|1834.08|1833.58|579
1607104800000|2020-12-04 18:00:00|1834.5|1834|1834.68|1834.18|1834.72|1834.22|1834.04|1833.54|561
1607105100000|2020-12-04 18:05:00|1834.7|1834.2|1835.49|1834.99|1835.74|1835.24|1834.68|1834.18|459
1607105400000|2020-12-04 18:10:00|1835.48|1834.98|1835.64|1835.14|1835.81|1835.31|1835.39|1834.78|415
1607105700000|2020-12-04 18:15:00|1835.65|1835.15|1835.93|1835.43|1836.12|1835.62|1835.5|1835|437
1607106000000|2020-12-04 18:20:00|1835.94|1835.44|1835.81|1835.31|1836.32|1835.82|1835.47|1834.97|701
1607106300000|2020-12-04 18:25:00|1835.83|1835.33|1836.83|1836.33|1836.98|1836.48|1835.69|1835.19|713
1607106600000|2020-12-04 18:30:00|1836.79|1836.29|1836.12|1835.62|1836.79|1836.29|1836.12|1835.62|607
1607106900000|2020-12-04 18:35:00|1836.11|1835.61|1836.02|1835.52|1836.39|1835.89|1835.99|1835.49|365
1607107200000|2020-12-04 18:40:00|1836|1835.5|1835.75|1835.25|1836.14|1835.64|1835|1834.5|576
1607107500000|2020-12-04 18:45:00|1835.76|1835.26|1835.7|1835.2|1835.87|1835.37|1835.44|1834.94|421
1607107800000|2020-12-04 18:50:00|1835.71|1835.21|1835.72|1835.22|1835.78|1835.28|1835.19|1834.69|474
1607108100000|2020-12-04 18:55:00|1835.71|1835.21|1835.9|1835.4|1836.18|1835.56|1835.46|1834.96|447
1607108400000|2020-12-04 19:00:00|1835.88|1835.38|1835.58|1835.08|1836.31|1835.81|1835.54|1834.94|510
1607108700000|2020-12-04 19:05:00|1835.59|1835.09|1836.27|1835.77|1836.27|1835.77|1835.35|1834.85|499
1607109000000|2020-12-04 19:10:00|1836.26|1835.76|1835.46|1834.96|1836.28|1835.78|1835.46|1834.96|352
1607109300000|2020-12-04 19:15:00|1835.45|1834.95|1836.16|1835.66|1836.19|1835.69|1835.11|1834.61|624
1607109600000|2020-12-04 19:20:00|1836.15|1835.65|1836.96|1836.46|1837.18|1836.58|1836.08|1835.58|484
1607109900000|2020-12-04 19:25:00|1836.98|1836.48|1837.63|1837.13|1837.65|1837.15|1836.65|1836.15|555
1607110200000|2020-12-04 19:30:00|1837.64|1837.14|1837.1|1836.6|1837.73|1837.23|1836.83|1836.33|552
1607110500000|2020-12-04 19:35:00|1837.08|1836.58|1836.55|1836.05|1837.1|1836.6|1836.34|1835.84|400
1607110800000|2020-12-04 19:40:00|1836.56|1836.06|1836.69|1836.19|1837.05|1836.55|1836.42|1835.92|415
1607111100000|2020-12-04 19:45:00|1836.68|1836.18|1836.58|1836.08|1836.79|1836.29|1836.38|1835.88|452
1607111400000|2020-12-04 19:50:00|1836.57|1836.07|1836.6|1836.1|1836.94|1836.44|1836.54|1836.04|301
1607111700000|2020-12-04 19:55:00|1836.62|1836.12|1837.11|1836.61|1837.65|1837.15|1836.6|1836.1|530
1607112000000|2020-12-04 20:00:00|1837.12|1836.62|1837.48|1836.98|1837.71|1837.08|1836.89|1836.26|554
1607112300000|2020-12-04 20:05:00|1837.49|1836.99|1837.22|1836.72|1837.59|1837.03|1836.96|1836.41|410
1607112600000|2020-12-04 20:10:00|1837.28|1836.78|1837.09|1836.59|1837.55|1836.93|1837.05|1836.54|351
1607112900000|2020-12-04 20:15:00|1837.08|1836.58|1836.94|1836.44|1837.59|1836.99|1836.85|1836.29|537
1607113200000|2020-12-04 20:20:00|1836.98|1836.48|1836.54|1836.04|1837.2|1836.7|1836.43|1835.93|652
1607113500000|2020-12-04 20:25:00|1836.47|1835.97|1836.83|1836.33|1836.86|1836.36|1836.44|1835.94|459
1607113800000|2020-12-04 20:30:00|1836.82|1836.32|1836.93|1836.43|1837.11|1836.48|1836.54|1836.04|488
1607114100000|2020-12-04 20:35:00|1836.98|1836.48|1837.87|1837.37|1837.88|1837.38|1836.87|1836.37|580
1607114400000|2020-12-04 20:40:00|1837.88|1837.38|1837.15|1836.35|1837.9|1837.4|1836.97|1836.35|518
1607114700000|2020-12-04 20:45:00|1837.01|1836.51|1836|1835.5|1837.12|1836.62|1835.9|1835.31|656
1607115000000|2020-12-04 20:50:00|1836.14|1835.64|1836.69|1836.19|1837.05|1836.55|1835.9|1835.4|828
1607115300000|2020-12-04 20:55:00|1836.66|1836.16|1836.96|1836.46|1837.37|1836.87|1836.46|1835.91|963
1607115600000|2020-12-04 21:00:00|1836.85|1836.35|1837.48|1836.68|1837.52|1836.88|1836.76|1836.13|304
1607115900000|2020-12-04 21:05:00|1837.42|1836.62|1837.55|1836.75|1837.99|1837.28|1837.3|1836.62|320
1607116200000|2020-12-04 21:10:00|1837.56|1836.76|1837.58|1836.78|1837.96|1837.16|1837.41|1836.61|315
1607116500000|2020-12-04 21:15:00|1837.59|1836.79|1837.49|1836.69|1837.72|1836.92|1837.42|1836.62|195
1607116800000|2020-12-04 21:20:00|1837.56|1836.76|1838.58|1837.78|1839.42|1838.62|1837.36|1836.56|457
1607117100000|2020-12-04 21:25:00|1838.63|1837.83|1838.83|1838.03|1839.14|1838.51|1838.51|1837.71|302
1607117400000|2020-12-04 21:30:00|1838.81|1838.01|1838.99|1838.19|1839.39|1838.6|1838.39|1837.59|223
1607117700000|2020-12-04 21:35:00|1839|1838.2|1839.62|1838.82|1839.68|1838.88|1838.95|1838.15|284
1607118000000|2020-12-04 21:40:00|1839.6|1838.8|1838.1|1837.3|1839.62|1838.82|1838.08|1837.28|295
1607118300000|2020-12-04 21:45:00|1838.09|1837.29|1838.4|1837.6|1838.47|1837.67|1838|1837.2|254
1607118600000|2020-12-04 21:50:00|1838.41|1837.61|1839.15|1838.35|1839.15|1838.35|1838.21|1837.41|284
1607118900000|2020-12-04 21:55:00|1839.06|1838.26|1838.67|1837.87|1839.83|1839.03|1838.59|1837.79|297
1607295600000|2020-12-06 23:00:00|1838.83|1838.03|1837.29|1836.49|1838.92|1838.12|1836.59|1835.79|672
1607295900000|2020-12-06 23:05:00|1837.37|1836.57|1838.23|1837.43|1838.58|1837.78|1837.1|1836.3|367
1607296200000|2020-12-06 23:10:00|1838.22|1837.42|1836.72|1835.92|1838.3|1837.5|1836.44|1835.64|337
1607296500000|2020-12-06 23:15:00|1836.74|1835.94|1834.68|1834.18|1836.74|1835.94|1834.03|1833.38|576
1607296800000|2020-12-06 23:20:00|1834.73|1834.23|1835.52|1834.72|1835.56|1834.92|1834.56|1833.92|430
1607297100000|2020-12-06 23:25:00|1835.45|1834.65|1835.17|1834.67|1835.57|1834.89|1834.54|1833.86|296
1607297400000|2020-12-06 23:30:00|1835.39|1834.59|1833.71|1833.21|1836.05|1835.42|1833.35|1832.85|460
1607297700000|2020-12-06 23:35:00|1833.85|1833.05|1834.77|1834.27|1835.86|1835.27|1833.82|1833.05|584
1607298000000|2020-12-06 23:40:00|1834.78|1834.28|1835.63|1835.13|1835.86|1835.21|1834.78|1834.27|254
1607298300000|2020-12-06 23:45:00|1835.62|1835.12|1835.51|1835.01|1836.08|1835.45|1835.33|1834.7|297
1607298600000|2020-12-06 23:50:00|1835.5|1835|1835.97|1835.47|1836.12|1835.49|1834.98|1834.42|370
1607298900000|2020-12-06 23:55:00|1835.98|1835.48|1835.7|1835.2|1836.39|1835.73|1835.56|1834.94|395
1607299200000|2020-12-07 00:00:00|1835.71|1835.21|1835.85|1835.35|1836.3|1835.67|1835.48|1834.88|536
1607299500000|2020-12-07 00:05:00|1835.86|1835.36|1837.22|1836.72|1837.63|1837.01|1835.76|1835.26|475
1607299800000|2020-12-07 00:10:00|1837.28|1836.78|1837.37|1836.87|1838.19|1837.69|1837.02|1836.52|537
1607300100000|2020-12-07 00:15:00|1837.44|1836.94|1837.98|1837.48|1838.07|1837.52|1837.33|1836.77|449
1607300400000|2020-12-07 00:20:00|1837.95|1837.45|1838.16|1837.66|1839.03|1838.53|1837.63|1837.08|687
1607300700000|2020-12-07 00:25:00|1838.15|1837.65|1838.08|1837.58|1838.8|1838.3|1837.45|1836.95|512
1607301000000|2020-12-07 00:30:00|1838.07|1837.57|1837.87|1837.37|1838.38|1837.77|1837.67|1837.17|457
1607301300000|2020-12-07 00:35:00|1837.86|1837.36|1837.74|1837.24|1837.86|1837.36|1836.78|1836.14|520
1607301600000|2020-12-07 00:40:00|1837.72|1837.22|1839.23|1838.73|1839.23|1838.73|1837.63|1837.06|501
1607301900000|2020-12-07 00:45:00|1839.25|1838.75|1837.86|1837.36|1839.85|1839.25|1837.64|1837.09|875
1607302200000|2020-12-07 00:50:00|1837.93|1837.43|1837.49|1836.99|1838.07|1837.48|1837.35|1836.79|519
1607302500000|2020-12-07 00:55:00|1837.47|1836.97|1837.26|1836.76|1837.73|1837.23|1837.05|1836.55|414
1607302800000|2020-12-07 01:00:00|1837.27|1836.77|1838.18|1837.68|1838.66|1838.12|1835.08|1834.58|1206
1607303100000|2020-12-07 01:05:00|1838.21|1837.71|1836.32|1835.82|1838.7|1838.19|1835.91|1835.41|879
1607303400000|2020-12-07 01:10:00|1836.31|1835.81|1836.98|1836.48|1837.57|1836.94|1836.09|1835.59|754
1607303700000|2020-12-07 01:15:00|1837.06|1836.26|1836.73|1836.23|1837.5|1836.86|1836.14|1835.51|738
1607304000000|2020-12-07 01:20:00|1836.74|1836.24|1836.24|1835.44|1837.61|1836.96|1836.02|1835.37|492
1607304300000|2020-12-07 01:25:00|1836.11|1835.61|1837.4|1836.9|1837.64|1837.09|1836.08|1835.49|504
1607304600000|2020-12-07 01:30:00|1837.39|1836.89|1837.11|1836.61|1838.19|1837.55|1836.93|1836.34|638
1607304900000|2020-12-07 01:35:00|1837.1|1836.6|1837.76|1837.26|1838.48|1837.84|1837.1|1836.6|712
1607305200000|2020-12-07 01:40:00|1837.69|1837.19|1838.58|1838.08|1838.73|1838.12|1837.67|1837.17|610
1607305500000|2020-12-07 01:45:00|1838.59|1838.09|1838.66|1838.16|1839.44|1838.94|1837.78|1837.12|711
1607305800000|2020-12-07 01:50:00|1838.7|1838.2|1838.38|1837.88|1839.04|1838.39|1838.36|1837.83|629
1607306100000|2020-12-07 01:55:00|1838.42|1837.92|1838.05|1837.55|1838.43|1837.93|1837.39|1836.82|703
1607306400000|2020-12-07 02:00:00|1838.06|1837.56|1838.73|1838.23|1838.91|1838.35|1837.82|1837.22|471
1607306700000|2020-12-07 02:05:00|1838.72|1838.22|1839.42|1838.92|1839.6|1839.06|1838.6|1838.01|525
1607307000000|2020-12-07 02:10:00|1839.43|1838.93|1838.79|1838.29|1839.8|1839.25|1838.68|1838.1|473
1607307300000|2020-12-07 02:15:00|1838.78|1838.28|1838.28|1837.78|1839.21|1838.59|1838.2|1837.58|544
1607307600000|2020-12-07 02:20:00|1838.26|1837.76|1839.09|1838.59|1839.41|1838.76|1837.99|1837.49|532
1607307900000|2020-12-07 02:25:00|1839.08|1838.58|1838.66|1838.16|1839.4|1838.77|1838.63|1838.06|259
1607308200000|2020-12-07 02:30:00|1838.65|1838.15|1838.51|1838.01|1839.21|1838.71|1838.48|1837.98|372
1607308500000|2020-12-07 02:35:00|1838.5|1838|1838.87|1838.37|1839.21|1838.56|1837.19|1836.62|534
1607308800000|2020-12-07 02:40:00|1838.88|1838.38|1838.36|1837.86|1839.34|1838.76|1838.29|1837.7|441
1607309100000|2020-12-07 02:45:00|1838.35|1837.85|1838.95|1838.45|1839.37|1838.81|1837.95|1837.4|442
1607309400000|2020-12-07 02:50:00|1838.94|1838.44|1839.3|1838.8|1839.47|1838.89|1838.76|1838.26|331
1607309700000|2020-12-07 02:55:00|1839.28|1838.78|1839.48|1838.98|1839.69|1839.17|1838.52|1837.88|530
1607310000000|2020-12-07 03:00:00|1839.45|1838.95|1839.06|1838.56|1840.17|1839.52|1839.03|1838.4|383
1607310300000|2020-12-07 03:05:00|1839.07|1838.57|1837.86|1837.36|1839.08|1838.58|1837.2|1836.7|655
1607310600000|2020-12-07 03:10:00|1837.83|1837.33|1836.71|1836.21|1838.14|1837.64|1836.54|1836.04|581
1607310900000|2020-12-07 03:15:00|1836.69|1836.19|1837.15|1836.65|1838.06|1837.48|1836.42|1835.92|515
1607311200000|2020-12-07 03:20:00|1837.16|1836.66|1837.96|1837.46|1838.05|1837.55|1837.06|1836.43|582
1607311500000|2020-12-07 03:25:00|1837.99|1837.49|1838.17|1837.67|1838.19|1837.69|1837.62|1837.03|379
1607311800000|2020-12-07 03:30:00|1838.18|1837.68|1838.74|1838.24|1839.17|1838.67|1838.07|1837.57|535
1607312100000|2020-12-07 03:35:00|1838.73|1838.23|1838.3|1837.8|1839.06|1838.49|1838.04|1837.54|470
1607312400000|2020-12-07 03:40:00|1838.29|1837.79|1838.33|1837.83|1838.53|1838.03|1838.13|1837.6|188
1607312700000|2020-12-07 03:45:00|1838.31|1837.81|1838.58|1838.08|1838.66|1838.16|1838.05|1837.5|241
1607313000000|2020-12-07 03:50:00|1838.61|1838.11|1838.3|1837.8|1838.7|1838.2|1838.27|1837.77|255
1607313300000|2020-12-07 03:55:00|1838.27|1837.77|1838.07|1837.57|1838.47|1837.97|1838.04|1837.54|185
1607313600000|2020-12-07 04:00:00|1838.08|1837.58|1839.07|1838.57|1839.14|1838.61|1838.06|1837.56|225
1607313900000|2020-12-07 04:05:00|1839.09|1838.59|1838.79|1838.29|1839.47|1838.83|1838.73|1838.23|432
1607314200000|2020-12-07 04:10:00|1838.81|1838.31|1839.65|1839.15|1839.82|1839.32|1838.81|1838.25|329
1607314500000|2020-12-07 04:15:00|1839.64|1839.14|1839.26|1838.76|1839.79|1839.29|1838.98|1838.36|306
1607314800000|2020-12-07 04:20:00|1839.25|1838.75|1838.59|1838.09|1839.26|1838.76|1838.52|1838.02|279
1607315100000|2020-12-07 04:25:00|1838.63|1838.13|1838.28|1837.78|1838.74|1838.24|1838.2|1837.7|228
1607315400000|2020-12-07 04:30:00|1838.29|1837.79|1838.1|1837.6|1838.29|1837.79|1837.12|1836.62|577
1607315700000|2020-12-07 04:35:00|1838.07|1837.57|1839|1838.2|1839|1838.42|1837.95|1837.37|350
1607316000000|2020-12-07 04:40:00|1838.84|1838.34|1839.51|1839.01|1839.69|1839.1|1838.79|1838.15|257
1607316300000|2020-12-07 04:45:00|1839.52|1839.02|1839.74|1839.24|1839.81|1839.24|1839.31|1838.66|291
1607316600000|2020-12-07 04:50:00|1839.73|1839.23|1839.41|1838.91|1839.91|1839.26|1838.68|1838.06|284
1607316900000|2020-12-07 04:55:00|1839.4|1838.9|1839.33|1838.83|1839.68|1839.18|1839.25|1838.74|267
1607317200000|2020-12-07 05:00:00|1839.28|1838.78|1839.29|1838.79|1839.54|1839.02|1839.23|1838.61|266
1607317500000|2020-12-07 05:05:00|1839.31|1838.81|1839.9|1839.4|1839.93|1839.43|1839.29|1838.79|275
1607317800000|2020-12-07 05:10:00|1839.91|1839.41|1839.61|1839.11|1840.13|1839.63|1839.52|1839.02|387
1607318100000|2020-12-07 05:15:00|1839.63|1839.13|1840.08|1839.58|1840.76|1840.26|1839.56|1839.06|404
1607318400000|2020-12-07 05:20:00|1840.09|1839.59|1840.99|1840.49|1841.31|1840.81|1840.09|1839.59|405
1607318700000|2020-12-07 05:25:00|1840.98|1840.48|1840.73|1840.23|1841.17|1840.56|1840.48|1839.86|268
1607319000000|2020-12-07 05:30:00|1840.9|1840.1|1840.59|1840.09|1841.83|1841.16|1840.29|1839.65|670
1607319300000|2020-12-07 05:35:00|1840.58|1840.08|1841.23|1840.73|1841.49|1840.88|1840.43|1839.93|537
1607319600000|2020-12-07 05:40:00|1841.24|1840.74|1841.49|1840.99|1841.64|1841.02|1840.91|1840.39|397
1607319900000|2020-12-07 05:45:00|1841.5|1841|1841.83|1841.33|1842.33|1841.82|1841.34|1840.84|708
1607320200000|2020-12-07 05:50:00|1841.84|1841.34|1842.11|1841.61|1842.54|1842.04|1841.81|1841.31|512
1607320500000|2020-12-07 05:55:00|1842.13|1841.63|1842.4|1841.9|1842.44|1841.94|1841.82|1841.3|466
1607320800000|2020-12-07 06:00:00|1842.44|1841.94|1842|1841.5|1842.56|1841.98|1841.56|1841.06|556
1607321100000|2020-12-07 06:05:00|1842.01|1841.51|1841.87|1841.37|1842.96|1842.31|1841.87|1841.37|505
1607321400000|2020-12-07 06:10:00|1841.86|1841.36|1840.97|1840.47|1841.87|1841.37|1840.71|1840.13|591
1607321700000|2020-12-07 06:15:00|1840.95|1840.45|1840.89|1840.39|1841.37|1840.73|1840.67|1840.01|464
1607322000000|2020-12-07 06:20:00|1840.87|1840.37|1841.12|1840.62|1841.3|1840.68|1840.47|1839.87|360
1607322300000|2020-12-07 06:25:00|1841.11|1840.61|1840.82|1840.02|1841.47|1840.9|1840.18|1839.56|522
1607322600000|2020-12-07 06:30:00|1840.81|1840.01|1841.34|1840.84|1841.66|1840.99|1840.3|1839.67|620
1607322900000|2020-12-07 06:35:00|1841.36|1840.86|1841.4|1840.9|1841.72|1841.09|1840.61|1840.02|475
1607323200000|2020-12-07 06:40:00|1841.39|1840.89|1841.02|1840.52|1841.8|1841.2|1839.82|1839.31|713
1607323500000|2020-12-07 06:45:00|1841.04|1840.54|1841.17|1840.37|1842.28|1841.65|1840.68|1840.06|605
1607323800000|2020-12-07 06:50:00|1841.16|1840.36|1840.35|1839.85|1841.3|1840.66|1839.84|1839.26|688
1607324100000|2020-12-07 06:55:00|1840.37|1839.87|1839.92|1839.12|1840.53|1839.88|1839.32|1838.73|770
1607324400000|2020-12-07 07:00:00|1839.91|1839.11|1840.08|1839.58|1840.99|1840.32|1839.46|1838.87|805
1607324700000|2020-12-07 07:05:00|1840.1|1839.6|1840.25|1839.75|1840.53|1839.92|1839.61|1839.06|713
1607325000000|2020-12-07 07:10:00|1840.34|1839.84|1840.89|1840.39|1841.15|1840.57|1839.58|1839|765
1607325300000|2020-12-07 07:15:00|1840.87|1840.37|1841.99|1841.49|1842.2|1841.63|1840.48|1839.94|828
1607325600000|2020-12-07 07:20:00|1841.98|1841.48|1841.49|1840.99|1842.1|1841.6|1841.21|1840.71|621
1607325900000|2020-12-07 07:25:00|1841.47|1840.97|1840.98|1840.48|1842.01|1841.51|1840.82|1840.32|708
1607326200000|2020-12-07 07:30:00|1840.96|1840.46|1840.94|1840.14|1841.24|1840.68|1840.24|1839.59|608
1607326500000|2020-12-07 07:35:00|1840.93|1840.13|1839.32|1838.82|1840.97|1840.47|1838.95|1838.36|764
1607326800000|2020-12-07 07:40:00|1839.33|1838.83|1839.17|1838.67|1840.2|1839.65|1838.65|1838.1|801
1607327100000|2020-12-07 07:45:00|1839.18|1838.68|1840.58|1840.08|1840.63|1840.13|1839.14|1838.49|581
1607327400000|2020-12-07 07:50:00|1840.59|1840.09|1840.22|1839.72|1840.99|1840.49|1840.16|1839.52|558
1607327700000|2020-12-07 07:55:00|1840.24|1839.74|1838.43|1837.63|1840.24|1839.74|1837.99|1837.33|1026
1607328000000|2020-12-07 08:00:00|1838.39|1837.59|1837.55|1837.05|1839.25|1838.7|1836.87|1836.34|1188
1607328300000|2020-12-07 08:05:00|1837.7|1836.9|1837.52|1837.02|1837.79|1837.29|1835.32|1834.79|1239
1607328600000|2020-12-07 08:10:00|1837.49|1836.99|1836.58|1836.08|1837.82|1837.32|1835.42|1834.92|1132
1607328900000|2020-12-07 08:15:00|1836.59|1836.09|1835.8|1835.3|1836.82|1836.23|1834.16|1833.64|1290
1607329200000|2020-12-07 08:20:00|1835.95|1835.15|1835.25|1834.75|1836.3|1835.68|1834.79|1834.29|1043
1607329500000|2020-12-07 08:25:00|1835.23|1834.73|1834.34|1833.84|1835.82|1835.32|1833.63|1832.97|1078
1607329800000|2020-12-07 08:30:00|1834.46|1833.66|1826.29|1825.49|1834.46|1833.72|1822.47|1821.43|1772
1607330100000|2020-12-07 08:35:00|1826.28|1825.48|1827.93|1827.43|1829.42|1828.73|1824.7|1823.9|1611
1607330400000|2020-12-07 08:40:00|1827.91|1827.41|1829.14|1828.64|1829.18|1828.68|1826.35|1825.74|1233
1607330700000|2020-12-07 08:45:00|1829.15|1828.65|1828.43|1827.93|1829.68|1829.04|1827.7|1827.03|1099
1607331000000|2020-12-07 08:50:00|1828.4|1827.9|1828.38|1827.88|1829.59|1828.97|1828.11|1827.55|1128
1607331300000|2020-12-07 08:55:00|1828.53|1827.73|1828.32|1827.82|1828.8|1828.3|1827.5|1826.88|789
1607331600000|2020-12-07 09:00:00|1828.33|1827.83|1827.2|1826.7|1830.03|1829.53|1827.06|1826.56|1196
1607331900000|2020-12-07 09:05:00|1827.25|1826.75|1828.47|1827.97|1830.77|1830.27|1827.25|1826.75|1173
1607332200000|2020-12-07 09:10:00|1828.48|1827.98|1828.51|1828.01|1829.16|1828.55|1827.77|1827.14|932
1607332500000|2020-12-07 09:15:00|1828.5|1828|1829.13|1828.63|1829.26|1828.73|1828.31|1827.69|837
1607332800000|2020-12-07 09:20:00|1829.09|1828.59|1831.87|1831.37|1831.95|1831.39|1828.64|1828.07|872
1607333100000|2020-12-07 09:25:00|1831.86|1831.36|1831.41|1830.91|1832.78|1832.08|1830.45|1829.82|1024
1607333400000|2020-12-07 09:30:00|1831.4|1830.9|1831.44|1830.94|1831.67|1831.17|1830.28|1829.67|882
1607333700000|2020-12-07 09:35:00|1831.43|1830.93|1832.31|1831.81|1832.98|1832.34|1830.63|1830.05|833
1607334000000|2020-12-07 09:40:00|1832.46|1831.66|1831.02|1830.52|1832.64|1832.01|1830.99|1830.4|630
1607334300000|2020-12-07 09:45:00|1831|1830.5|1831.47|1830.97|1831.71|1831.06|1830.46|1829.87|683
1607334600000|2020-12-07 09:50:00|1831.45|1830.95|1831.88|1831.38|1832.71|1831.98|1831.04|1830.45|683
1607334900000|2020-12-07 09:55:00|1831.86|1831.36|1832.15|1831.65|1833.25|1832.67|1831.5|1830.94|759
1607335200000|2020-12-07 10:00:00|1832.14|1831.64|1831.83|1831.03|1832.68|1832.12|1831.31|1830.79|767
1607335500000|2020-12-07 10:05:00|1831.82|1831.02|1831.38|1830.88|1832.35|1831.72|1831.31|1830.66|803
1607335800000|2020-12-07 10:10:00|1831.41|1830.91|1832.88|1832.38|1833.17|1832.67|1831.28|1830.74|800
1607336100000|2020-12-07 10:15:00|1832.87|1832.37|1832.35|1831.85|1833.13|1832.55|1831.88|1831.36|791
1607336400000|2020-12-07 10:20:00|1832.36|1831.86|1832.36|1831.86|1834.56|1834|1832.27|1831.7|926
1607336700000|2020-12-07 10:25:00|1832.34|1831.84|1832.73|1832.23|1833.58|1832.94|1832.22|1831.65|755
1607337000000|2020-12-07 10:30:00|1832.75|1832.25|1832.33|1831.83|1833.57|1833.07|1832.31|1831.68|761
1607337300000|2020-12-07 10:35:00|1832.34|1831.84|1832.25|1831.75|1832.71|1832.07|1831.66|1831.14|618
1607337600000|2020-12-07 10:40:00|1832.24|1831.74|1832.29|1831.79|1832.73|1832.08|1831.69|1831.19|620
1607337900000|2020-12-07 10:45:00|1832.43|1831.63|1833.07|1832.57|1833.28|1832.68|1832.26|1831.63|401
1607338200000|2020-12-07 10:50:00|1833.08|1832.58|1832.55|1832.05|1833.18|1832.68|1832.36|1831.84|442
1607338500000|2020-12-07 10:55:00|1832.57|1832.07|1832.02|1831.52|1833.03|1832.53|1831.1|1830.47|647
1607338800000|2020-12-07 11:00:00|1831.94|1831.44|1829.57|1829.07|1832.25|1831.67|1829.39|1828.85|904
1607339100000|2020-12-07 11:05:00|1829.55|1829.05|1830.42|1829.92|1830.45|1829.95|1827.84|1827.26|933
1607339400000|2020-12-07 11:10:00|1830.41|1829.91|1829.84|1829.34|1830.9|1830.4|1829.24|1828.74|774
1607339700000|2020-12-07 11:15:00|1829.86|1829.36|1829.08|1828.28|1830.24|1829.59|1828.63|1828.13|531
1607340000000|2020-12-07 11:20:00|1828.93|1828.43|1830.23|1829.73|1830.84|1830.2|1828.93|1828.43|636
1607340300000|2020-12-07 11:25:00|1830.27|1829.77|1831.37|1830.87|1831.66|1831.03|1830.27|1829.64|579
1607340600000|2020-12-07 11:30:00|1831.41|1830.91|1830.93|1830.43|1831.5|1830.95|1830.37|1829.76|655
1607340900000|2020-12-07 11:35:00|1830.97|1830.47|1831.49|1830.99|1832.24|1831.59|1830.92|1830.29|658
1607341200000|2020-12-07 11:40:00|1831.47|1830.97|1831.22|1830.72|1832.34|1831.73|1830.96|1830.33|687
1607341500000|2020-12-07 11:45:00|1831.32|1830.82|1831.34|1830.84|1831.83|1831.22|1830.38|1829.8|763
1607341800000|2020-12-07 11:50:00|1831.35|1830.85|1830.26|1829.76|1831.87|1831.31|1829.77|1829.18|696
1607342100000|2020-12-07 11:55:00|1830.25|1829.75|1830.8|1830.3|1831.22|1830.6|1830.24|1829.61|556
1607342400000|2020-12-07 12:00:00|1830.81|1830.31|1830.85|1830.35|1831.86|1831.36|1830.55|1830.05|1035
1607342700000|2020-12-07 12:05:00|1831|1830.2|1831.73|1831.23|1831.77|1831.25|1830.68|1830.18|598
1607343000000|2020-12-07 12:10:00|1831.74|1831.24|1832.08|1831.58|1832.27|1831.68|1831.1|1830.54|630
1607343300000|2020-12-07 12:15:00|1832.1|1831.6|1832.52|1832.02|1833.63|1833.04|1832.1|1831.6|713
1607343600000|2020-12-07 12:20:00|1832.68|1831.88|1830.98|1830.48|1833|1832.37|1830.89|1830.28|624
1607343900000|2020-12-07 12:25:00|1831|1830.5|1829.56|1829.06|1831.19|1830.64|1829.45|1828.84|898
1607344200000|2020-12-07 12:30:00|1829.66|1828.86|1830.48|1829.98|1831.17|1830.51|1829.54|1828.84|830
1607344500000|2020-12-07 12:35:00|1830.45|1829.95|1830.99|1830.49|1831.37|1830.81|1830.36|1829.78|564
1607344800000|2020-12-07 12:40:00|1831|1830.5|1831.04|1830.54|1831.36|1830.86|1830.6|1830.1|561
1607345100000|2020-12-07 12:45:00|1831.02|1830.52|1831.06|1830.56|1831.44|1830.94|1830.52|1829.95|530
1607345400000|2020-12-07 12:50:00|1831.05|1830.55|1832.07|1831.57|1832.59|1832.05|1830.95|1830.36|752
1607345700000|2020-12-07 12:55:00|1832.06|1831.56|1834.1|1833.6|1834.88|1834.24|1831.93|1831.31|864
1607346000000|2020-12-07 13:00:00|1834.22|1833.42|1831.79|1831.29|1834.22|1833.56|1830.89|1830.15|1380
1607346300000|2020-12-07 13:05:00|1831.78|1831.28|1833.64|1833.14|1833.96|1833.45|1831.42|1830.86|1128
1607346600000|2020-12-07 13:10:00|1833.72|1833.22|1834.11|1833.61|1834.42|1833.81|1832.93|1832.22|925
1607346900000|2020-12-07 13:15:00|1834.1|1833.6|1834.69|1834.19|1835.06|1834.56|1834|1833.37|912
1607347200000|2020-12-07 13:20:00|1834.65|1834.15|1834.63|1834.13|1835.18|1834.58|1834.08|1833.58|847
1607347500000|2020-12-07 13:25:00|1834.64|1834.14|1835.06|1834.56|1835.22|1834.63|1834.48|1833.98|730
1607347800000|2020-12-07 13:30:00|1835.07|1834.57|1836.38|1835.88|1836.51|1835.96|1834.37|1833.87|995
1607348100000|2020-12-07 13:35:00|1836.37|1835.87|1837.46|1836.96|1838.61|1838.08|1835.97|1835.35|1353
1607348400000|2020-12-07 13:40:00|1837.42|1836.92|1839.02|1838.52|1839.14|1838.6|1837.35|1836.8|1106
1607348700000|2020-12-07 13:45:00|1839.15|1838.35|1839.43|1838.93|1839.75|1839.18|1837.56|1836.9|1032
1607349000000|2020-12-07 13:50:00|1839.44|1838.94|1839.55|1839.05|1840.55|1840.05|1838.75|1838.12|1253
1607349300000|2020-12-07 13:55:00|1839.56|1839.06|1839.68|1839.18|1840.16|1839.66|1839.02|1838.39|976
1607349600000|2020-12-07 14:00:00|1839.51|1839.01|1840.09|1839.59|1840.68|1840.18|1838.57|1838.07|1084
1607349900000|2020-12-07 14:05:00|1840.11|1839.61|1839.71|1839.21|1840.55|1839.9|1838.36|1837.86|952
1607350200000|2020-12-07 14:10:00|1839.67|1839.17|1838.99|1838.49|1840.32|1839.78|1838.76|1838.26|900
1607350500000|2020-12-07 14:15:00|1838.97|1838.47|1839.02|1838.52|1839.67|1839.17|1838.57|1837.94|785
1607350800000|2020-12-07 14:20:00|1839.15|1838.35|1840.12|1839.62|1840.35|1839.85|1838.92|1838.34|691
1607351100000|2020-12-07 14:25:00|1840.11|1839.61|1839.85|1839.35|1841.39|1840.89|1839.83|1839.33|857
1607351400000|2020-12-07 14:30:00|1839.86|1839.36|1840.98|1840.48|1841.6|1841.1|1839.49|1838.99|1220
1607351700000|2020-12-07 14:35:00|1840.95|1840.45|1845.75|1845.25|1845.93|1845.37|1840.95|1840.45|1568
1607352000000|2020-12-07 14:40:00|1845.74|1845.24|1846.04|1845.54|1846.95|1846.45|1844.82|1844.32|1644
1607352300000|2020-12-07 14:45:00|1846.07|1845.57|1848.32|1847.82|1848.89|1848.36|1845.97|1845.42|1578
1607352600000|2020-12-07 14:50:00|1848.31|1847.81|1855.06|1854.56|1855.48|1854.95|1848.3|1847.8|1800
1607352900000|2020-12-07 14:55:00|1855.07|1854.57|1856.92|1856.42|1857.73|1857.23|1854.65|1854.03|1783
1607353200000|2020-12-07 15:00:00|1856.95|1856.45|1860.63|1860.13|1861.99|1861.49|1856.93|1856.43|1938
1607353500000|2020-12-07 15:05:00|1860.66|1860.16|1863.04|1862.54|1864.08|1863.58|1860.51|1859.91|1831
1607353800000|2020-12-07 15:10:00|1863.17|1862.37|1862.64|1862.14|1864.05|1863.45|1860.95|1860.43|1573
1607354100000|2020-12-07 15:15:00|1862.61|1862.11|1860.6|1860.1|1863.25|1862.63|1860.09|1859.51|1705
1607354400000|2020-12-07 15:20:00|1860.59|1860.09|1862.26|1861.76|1862.55|1862.05|1860.59|1859.98|1320
1607354700000|2020-12-07 15:25:00|1862.23|1861.73|1860.82|1860.32|1862.76|1862.14|1860.65|1860.15|1278
1607355000000|2020-12-07 15:30:00|1860.85|1860.35|1861.33|1860.83|1862.82|1862.24|1860.73|1860.23|1257
1607355300000|2020-12-07 15:35:00|1861.32|1860.82|1861.9|1861.4|1863.54|1863.04|1861.12|1860.62|1219
1607355600000|2020-12-07 15:40:00|1861.89|1861.39|1862.51|1862.01|1862.93|1862.38|1861.82|1861.32|1112
1607355900000|2020-12-07 15:45:00|1862.5|1862|1864.2|1863.7|1864.33|1863.75|1862.49|1861.99|1255
1607356200000|2020-12-07 15:50:00|1864.18|1863.68|1866.21|1865.71|1867.27|1866.77|1864.18|1863.68|1538
1607356500000|2020-12-07 15:55:00|1866.2|1865.7|1864.64|1864.14|1867.5|1866.94|1864.47|1863.85|1370
1607356800000|2020-12-07 16:00:00|1864.63|1864.13|1865.81|1865.31|1866.17|1865.67|1864.02|1863.45|1123
1607357100000|2020-12-07 16:05:00|1865.8|1865.3|1867.03|1866.53|1868.94|1868.44|1865.71|1865.2|1324
1607357400000|2020-12-07 16:10:00|1866.94|1866.44|1866.06|1865.56|1867.59|1866.97|1866.02|1865.52|1039
1607357700000|2020-12-07 16:15:00|1866.13|1865.63|1864.48|1863.98|1866.5|1866|1864.45|1863.83|1155
1607358000000|2020-12-07 16:20:00|1864.45|1863.95|1864.64|1864.14|1865.43|1864.93|1864.26|1863.76|988
1607358300000|2020-12-07 16:25:00|1864.7|1864.2|1866.17|1865.67|1866.23|1865.73|1864.7|1864.2|1049
1607358600000|2020-12-07 16:30:00|1866.19|1865.69|1864.6|1864.1|1866.37|1865.87|1864.5|1864|1144
1607358900000|2020-12-07 16:35:00|1864.57|1864.07|1863.99|1863.49|1865.48|1864.98|1863.86|1863.31|1192
1607359200000|2020-12-07 16:40:00|1863.98|1863.48|1864.62|1864.12|1865.02|1864.47|1863.94|1863.31|1022
1607359500000|2020-12-07 16:45:00|1864.61|1864.11|1864.22|1863.72|1864.78|1864.28|1863.73|1863.18|789
1607359800000|2020-12-07 16:50:00|1864.25|1863.75|1864.37|1863.87|1865.04|1864.44|1864.07|1863.57|867
1607360100000|2020-12-07 16:55:00|1864.36|1863.86|1864.69|1864.19|1865.58|1865.08|1864.26|1863.76|894
1607360400000|2020-12-07 17:00:00|1864.68|1864.18|1865.14|1864.64|1865.27|1864.77|1863.9|1863.4|825
1607360700000|2020-12-07 17:05:00|1865.15|1864.65|1865.72|1865.22|1865.75|1865.25|1864.48|1863.98|966
1607361000000|2020-12-07 17:10:00|1865.69|1865.19|1865.88|1865.38|1866|1865.5|1865.29|1864.63|737
1607361300000|2020-12-07 17:15:00|1866.04|1865.24|1865.44|1864.94|1866.04|1865.4|1865.34|1864.84|595
1607361600000|2020-12-07 17:20:00|1865.43|1864.93|1865.43|1864.93|1865.82|1865.32|1864.78|1864.15|975
1607361900000|2020-12-07 17:25:00|1865.42|1864.92|1865|1864.5|1865.79|1865.29|1864.26|1863.76|1006
1607362200000|2020-12-07 17:30:00|1864.98|1864.48|1865.14|1864.64|1865.32|1864.73|1864.81|1864.19|914
1607362500000|2020-12-07 17:35:00|1865.12|1864.62|1865.29|1864.79|1865.68|1865.13|1865.08|1864.45|618
1607362800000|2020-12-07 17:40:00|1865.28|1864.78|1865.45|1864.95|1865.73|1865.12|1865.15|1864.51|744
1607363100000|2020-12-07 17:45:00|1865.46|1864.96|1866.44|1865.94|1866.77|1866.14|1865.31|1864.63|772
1607363400000|2020-12-07 17:50:00|1866.43|1865.93|1865.82|1865.32|1866.95|1866.32|1865.64|1864.97|825
1607363700000|2020-12-07 17:55:00|1865.97|1865.17|1865.91|1865.11|1866.07|1865.44|1865.04|1864.42|764
1607364000000|2020-12-07 18:00:00|1865.92|1865.12|1865.93|1865.13|1866.06|1865.46|1865.33|1864.68|832
1607364300000|2020-12-07 18:05:00|1865.83|1865.33|1864.96|1864.46|1866.03|1865.47|1864.58|1864|814
1607364600000|2020-12-07 18:10:00|1864.94|1864.44|1864.45|1863.95|1865.17|1864.59|1864.27|1863.7|696
1607364900000|2020-12-07 18:15:00|1864.46|1863.96|1864.11|1863.61|1864.62|1864.05|1863.27|1862.77|897
1607365200000|2020-12-07 18:20:00|1864.07|1863.57|1862.46|1861.96|1864.19|1863.61|1862.37|1861.86|843
1607365500000|2020-12-07 18:25:00|1862.49|1861.99|1862.35|1861.85|1862.73|1862.23|1861.7|1861.2|835
1607365800000|2020-12-07 18:30:00|1862.36|1861.86|1861.81|1861.31|1862.41|1861.91|1861.34|1860.84|746
1607366100000|2020-12-07 18:35:00|1861.82|1861.32|1862.85|1862.35|1863.02|1862.39|1861.82|1861.31|629
1607366400000|2020-12-07 18:40:00|1862.83|1862.33|1861.86|1861.36|1862.99|1862.49|1861.61|1861.11|776
1607366700000|2020-12-07 18:45:00|1861.9|1861.4|1861.37|1860.87|1862.04|1861.47|1860.93|1860.43|1046
1607367000000|2020-12-07 18:50:00|1861.38|1860.88|1862.41|1861.61|1862.6|1862|1861|1860.41|713
1607367300000|2020-12-07 18:55:00|1862.32|1861.82|1862.5|1861.7|1862.63|1862.02|1862.09|1861.43|481
1607367600000|2020-12-07 19:00:00|1862.35|1861.85|1861.45|1860.95|1862.48|1861.86|1860.8|1860.25|497
1607367900000|2020-12-07 19:05:00|1861.49|1860.99|1862.1|1861.6|1862.18|1861.68|1861.49|1860.92|489
1607368200000|2020-12-07 19:10:00|1862.06|1861.56|1861.03|1860.53|1862.29|1861.65|1860.98|1860.45|628
1607368500000|2020-12-07 19:15:00|1861.04|1860.54|1861.11|1860.61|1861.6|1860.97|1860.82|1860.32|607
1607368800000|2020-12-07 19:20:00|1861.1|1860.6|1859.57|1859.07|1861.11|1860.61|1859.56|1858.95|651
1607369100000|2020-12-07 19:25:00|1859.74|1858.94|1859.68|1859.18|1860.19|1859.63|1859.65|1858.94|497
1607369400000|2020-12-07 19:30:00|1859.69|1859.19|1859.8|1859.3|1860.3|1859.8|1859.56|1859.03|543
1607369700000|2020-12-07 19:35:00|1859.74|1859.24|1860.08|1859.58|1860.52|1860.02|1859.49|1858.99|561
1607370000000|2020-12-07 19:40:00|1860.07|1859.57|1860.55|1860.05|1860.61|1860.11|1859.95|1859.4|536
1607370300000|2020-12-07 19:45:00|1860.56|1860.06|1860.64|1860.14|1860.96|1860.46|1860.36|1859.86|521
1607370600000|2020-12-07 19:50:00|1860.63|1860.13|1859.78|1859.28|1860.89|1860.39|1859.76|1859.26|476
1607370900000|2020-12-07 19:55:00|1859.8|1859.3|1859.88|1859.38|1860.19|1859.63|1859.37|1858.87|710
1607371200000|2020-12-07 20:00:00|1859.89|1859.39|1858.77|1858.27|1860.36|1859.74|1858.32|1857.82|813
1607371500000|2020-12-07 20:05:00|1858.74|1858.24|1858.88|1858.38|1859.21|1858.71|1858.64|1858.1|558
1607371800000|2020-12-07 20:10:00|1858.89|1858.39|1858.71|1858.21|1859.06|1858.56|1858.4|1857.86|532
1607372100000|2020-12-07 20:15:00|1858.69|1858.19|1859.63|1859.13|1859.72|1859.22|1858.69|1858.19|444
1607372400000|2020-12-07 20:20:00|1859.64|1859.14|1859.97|1859.47|1860.04|1859.54|1859.14|1858.64|473
1607372700000|2020-12-07 20:25:00|1859.98|1859.48|1861.78|1861.28|1862.06|1861.48|1859.91|1859.41|525
1607373000000|2020-12-07 20:30:00|1861.86|1861.06|1862.05|1861.55|1862.42|1861.81|1861.3|1860.8|463
1607373300000|2020-12-07 20:35:00|1862.04|1861.54|1862.89|1862.39|1863.02|1862.52|1861.69|1861.19|473
1607373600000|2020-12-07 20:40:00|1862.88|1862.38|1863.24|1862.74|1863.34|1862.78|1862.64|1862.06|447
1607373900000|2020-12-07 20:45:00|1863.16|1862.66|1862.64|1862.14|1863.28|1862.75|1862.61|1862.11|555
1607374200000|2020-12-07 20:50:00|1862.63|1862.13|1863.43|1862.93|1863.44|1862.94|1862.17|1861.67|639
1607374500000|2020-12-07 20:55:00|1863.45|1862.95|1864.2|1863.7|1864.31|1863.81|1863.24|1862.68|824
1607374800000|2020-12-07 21:00:00|1864.12|1863.62|1864.73|1864.23|1864.92|1864.36|1864.08|1863.58|549
1607375100000|2020-12-07 21:05:00|1864.65|1864.15|1865.35|1864.85|1865.59|1865.03|1864.57|1864.07|263
1607375400000|2020-12-07 21:10:00|1865.37|1864.87|1865.3|1864.8|1865.59|1865.09|1865.2|1864.61|312
1607375700000|2020-12-07 21:15:00|1865.39|1864.59|1865.42|1864.92|1865.82|1865.32|1865.28|1864.59|217
1607376000000|2020-12-07 21:20:00|1865.37|1864.87|1865.54|1864.74|1865.77|1865.12|1865.36|1864.71|203
1607376300000|2020-12-07 21:25:00|1865.59|1864.79|1865.46|1864.96|1865.71|1865.06|1865.39|1864.74|183
1607376600000|2020-12-07 21:30:00|1865.48|1864.98|1864.85|1864.05|1865.82|1865.18|1864.84|1864.04|295
1607376900000|2020-12-07 21:35:00|1864.84|1864.04|1865.28|1864.48|1865.38|1864.63|1864.72|1864.02|321
1607377200000|2020-12-07 21:40:00|1865.29|1864.49|1864.97|1864.17|1865.37|1864.63|1864.91|1864.13|283
1607377500000|2020-12-07 21:45:00|1865.04|1864.24|1864.51|1863.71|1865.2|1864.4|1864.32|1863.52|277
1607377800000|2020-12-07 21:50:00|1864.5|1863.7|1863.6|1862.8|1864.55|1863.75|1863.19|1862.39|398
1607378100000|2020-12-07 21:55:00|1863.58|1862.78|1862.75|1861.95|1863.6|1862.8|1861.98|1861.18|475
1607382000000|2020-12-07 23:00:00|1862.54|1861.74|1863.52|1862.72|1863.81|1863.01|1862.26|1860.92|403
1607382300000|2020-12-07 23:05:00|1863.6|1862.8|1863.98|1863.18|1864.06|1863.26|1863.38|1862.58|275
1607382600000|2020-12-07 23:10:00|1863.9|1863.1|1864|1863.2|1864.26|1863.46|1863.71|1862.91|167
1607382900000|2020-12-07 23:15:00|1864.01|1863.21|1864.23|1863.43|1864.39|1863.76|1863.36|1862.74|233
1607383200000|2020-12-07 23:20:00|1864.27|1863.47|1864.5|1863.7|1864.74|1864.1|1864.06|1863.39|255
1607383500000|2020-12-07 23:25:00|1864.49|1863.69|1864.62|1864.12|1864.86|1864.21|1864.29|1863.59|142
1607383800000|2020-12-07 23:30:00|1864.63|1864.13|1864.02|1863.22|1864.89|1864.26|1863.76|1863.12|209
1607384100000|2020-12-07 23:35:00|1863.88|1863.38|1864.62|1864.12|1865.35|1864.72|1863.58|1862.89|292
1607384400000|2020-12-07 23:40:00|1864.76|1863.96|1864.59|1864.09|1864.84|1864.23|1864.22|1863.57|176
1607384700000|2020-12-07 23:45:00|1864.62|1864.12|1864.94|1864.14|1865.03|1864.44|1864.07|1863.42|350
1607385000000|2020-12-07 23:50:00|1864.93|1864.13|1865.26|1864.46|1865.6|1864.83|1864.32|1863.74|361
1607385300000|2020-12-07 23:55:00|1865.22|1864.42|1864.47|1863.67|1865.8|1865.17|1863.99|1863.31|423
1607385600000|2020-12-08 00:00:00|1864.44|1863.64|1863.16|1862.66|1864.68|1864.03|1862.89|1862.28|493
1607385900000|2020-12-08 00:05:00|1863.18|1862.68|1862.85|1862.35|1863.75|1863.17|1862.72|1862.1|542
1607386200000|2020-12-08 00:10:00|1862.84|1862.34|1863.74|1863.24|1864.1|1863.57|1862.84|1862.3|376
1607386500000|2020-12-08 00:15:00|1863.73|1863.23|1863.97|1863.47|1864.18|1863.58|1863.57|1862.91|292
1607386800000|2020-12-08 00:20:00|1863.95|1863.45|1864.12|1863.62|1864.25|1863.68|1863.77|1863.12|290
1607387100000|2020-12-08 00:25:00|1864.13|1863.63|1863.91|1863.41|1864.37|1863.87|1863.64|1863.03|293
1607387400000|2020-12-08 00:30:00|1863.88|1863.38|1864.88|1864.38|1865.07|1864.57|1863.84|1863.19|423
1607387700000|2020-12-08 00:35:00|1864.79|1864.29|1864.15|1863.65|1864.93|1864.34|1863.88|1863.33|295
1607388000000|2020-12-08 00:40:00|1864.14|1863.64|1864.24|1863.74|1864.48|1863.83|1863.9|1863.37|252
1607388300000|2020-12-08 00:45:00|1864.2|1863.7|1864.14|1863.64|1864.59|1864.04|1864.06|1863.43|295
1607388600000|2020-12-08 00:50:00|1864.12|1863.62|1863.65|1863.15|1864.33|1863.83|1863.56|1862.91|306
1607388900000|2020-12-08 00:55:00|1863.66|1863.16|1864.13|1863.63|1864.28|1863.67|1863.54|1862.94|274
1607389200000|2020-12-08 01:00:00|1864.12|1863.62|1865.65|1865.15|1866.9|1866.28|1863.93|1863.33|1170
1607389500000|2020-12-08 01:05:00|1865.64|1865.14|1864.38|1863.88|1865.92|1865.42|1864.09|1863.48|938
1607389800000|2020-12-08 01:10:00|1864.37|1863.87|1863.36|1862.56|1865.19|1864.69|1862.58|1862.08|959
1607390100000|2020-12-08 01:15:00|1863.31|1862.81|1864.12|1863.62|1864.3|1863.8|1863.31|1862.81|654
1607390400000|2020-12-08 01:20:00|1864.09|1863.59|1865.11|1864.61|1865.33|1864.83|1864.01|1863.51|610
1607390700000|2020-12-08 01:25:00|1865.1|1864.6|1863.46|1862.96|1865.1|1864.6|1863.33|1862.67|770
1607391000000|2020-12-08 01:30:00|1863.44|1862.94|1861.63|1861.13|1863.45|1862.95|1861.3|1860.8|961
1607391300000|2020-12-08 01:35:00|1861.64|1861.14|1862.76|1862.26|1863.23|1862.68|1861.61|1861.11|746
1607391600000|2020-12-08 01:40:00|1862.77|1862.27|1863.24|1862.74|1863.25|1862.74|1862.09|1861.59|594
1607391900000|2020-12-08 01:45:00|1863.19|1862.69|1864.88|1864.38|1865.14|1864.58|1863.18|1862.58|703
1607392200000|2020-12-08 01:50:00|1864.84|1864.34|1864.32|1863.82|1865.18|1864.57|1864.32|1863.8|680
1607392500000|2020-12-08 01:55:00|1864.3|1863.8|1864.18|1863.68|1864.6|1864.1|1864.08|1863.52|493
1607392800000|2020-12-08 02:00:00|1864.17|1863.67|1864.72|1864.22|1864.88|1864.38|1863.91|1863.34|483
1607393100000|2020-12-08 02:05:00|1864.73|1864.23|1866.42|1865.92|1866.73|1866.13|1864.6|1864.04|714
1607393400000|2020-12-08 02:10:00|1866.43|1865.93|1866.54|1866.04|1866.9|1866.26|1866.25|1865.7|462
1607393700000|2020-12-08 02:15:00|1866.55|1866.05|1867.19|1866.69|1867.33|1866.76|1866.53|1865.95|361
1607394000000|2020-12-08 02:20:00|1867.18|1866.68|1866.6|1866.1|1867.44|1866.79|1866.54|1865.88|359
1607394300000|2020-12-08 02:25:00|1866.63|1866.13|1865.85|1865.35|1866.64|1866.14|1865.69|1865.18|495
1607394600000|2020-12-08 02:30:00|1865.86|1865.36|1866.45|1865.95|1866.93|1866.31|1865.38|1864.88|580
1607394900000|2020-12-08 02:35:00|1866.44|1865.94|1866.72|1866.22|1867.15|1866.65|1866.44|1865.94|407
1607395200000|2020-12-08 02:40:00|1866.71|1866.21|1867.05|1866.55|1867.3|1866.67|1866.62|1865.97|376
1607395500000|2020-12-08 02:45:00|1867.04|1866.54|1867.18|1866.68|1867.35|1866.76|1866.61|1866.11|475
1607395800000|2020-12-08 02:50:00|1867.17|1866.67|1867.91|1867.41|1869.58|1869.08|1867.17|1866.64|860
1607396100000|2020-12-08 02:55:00|1867.92|1867.42|1867.97|1867.47|1868.54|1868.04|1867.71|1867.07|575
1607396400000|2020-12-08 03:00:00|1867.92|1867.42|1868.01|1867.51|1868.51|1867.97|1867.65|1867.11|444
1607396700000|2020-12-08 03:05:00|1868.03|1867.53|1869.23|1868.73|1869.82|1869.24|1867.64|1867.09|785
1607397000000|2020-12-08 03:10:00|1869.24|1868.74|1868.41|1867.91|1869.35|1868.85|1867.9|1867.4|691
1607397300000|2020-12-08 03:15:00|1868.42|1867.92|1867.9|1867.4|1868.57|1868|1867.77|1867.2|505
1607397600000|2020-12-08 03:20:00|1867.78|1867.28|1868.32|1867.82|1868.61|1868.11|1867.43|1866.93|565
1607397900000|2020-12-08 03:25:00|1868.33|1867.83|1868.31|1867.81|1869.1|1868.6|1868.21|1867.71|593
1607398200000|2020-12-08 03:30:00|1868.3|1867.8|1868.28|1867.78|1868.44|1867.86|1867.68|1867.04|423
1607398500000|2020-12-08 03:35:00|1868.27|1867.77|1868.47|1867.97|1869.22|1868.72|1868.23|1867.73|448
1607398800000|2020-12-08 03:40:00|1868.56|1867.76|1868.44|1867.94|1868.74|1868.24|1867.96|1867.32|374
1607399100000|2020-12-08 03:45:00|1868.49|1867.99|1868.77|1868.27|1869.36|1868.86|1868.29|1867.65|442
1607399400000|2020-12-08 03:50:00|1868.79|1868.29|1868.94|1868.44|1869.07|1868.57|1868.76|1868.26|218
1607399700000|2020-12-08 03:55:00|1868.93|1868.43|1869.84|1869.34|1870.74|1870.21|1868.86|1868.35|464
1607400000000|2020-12-08 04:00:00|1869.83|1869.33|1871.33|1870.83|1872.06|1871.56|1869.75|1869.25|754
1607400300000|2020-12-08 04:05:00|1871.31|1870.81|1871.68|1871.18|1872.16|1871.66|1871.31|1870.79|550
1607400600000|2020-12-08 04:10:00|1871.63|1871.13|1871.25|1870.75|1871.87|1871.36|1870.76|1870.18|505
1607400900000|2020-12-08 04:15:00|1871.24|1870.74|1869.94|1869.44|1871.73|1871.19|1869.83|1869.33|549
1607401200000|2020-12-08 04:20:00|1869.95|1869.45|1869.48|1868.98|1870.02|1869.45|1869.36|1868.75|479
1607401500000|2020-12-08 04:25:00|1869.5|1869|1869.56|1869.06|1869.81|1869.24|1869.31|1868.74|356
1607401800000|2020-12-08 04:30:00|1869.58|1869.08|1870.61|1870.11|1871.43|1870.84|1869.38|1868.88|571
1607402100000|2020-12-08 04:35:00|1870.6|1870.1|1869|1868.5|1870.77|1870.2|1868.91|1868.41|473
1607402400000|2020-12-08 04:40:00|1869.01|1868.51|1868.82|1868.32|1869.17|1868.67|1867.98|1867.48|577
1607402700000|2020-12-08 04:45:00|1868.83|1868.33|1869.5|1869|1869.6|1869.06|1868.45|1867.95|471
1607403000000|2020-12-08 04:50:00|1869.48|1868.98|1869.52|1869.02|1870|1869.5|1869.38|1868.88|329
1607403300000|2020-12-08 04:55:00|1869.49|1868.99|1870.49|1869.99|1870.9|1870.35|1869.48|1868.98|390
1607403600000|2020-12-08 05:00:00|1870.48|1869.98|1869.73|1869.23|1870.73|1870.23|1869.54|1869.04|385
1607403900000|2020-12-08 05:05:00|1869.74|1869.24|1869.42|1868.92|1869.88|1869.28|1869.19|1868.6|248
1607404200000|2020-12-08 05:10:00|1869.4|1868.9|1870.1|1869.6|1870.32|1869.82|1869.4|1868.79|333
1607404500000|2020-12-08 05:15:00|1870.07|1869.57|1869.73|1869.23|1870.34|1869.77|1869.62|1869.01|286
1607404800000|2020-12-08 05:20:00|1869.79|1869.29|1870.15|1869.65|1870.67|1870.17|1869.51|1869.01|303
1607405100000|2020-12-08 05:25:00|1870.17|1869.67|1869.95|1869.45|1870.32|1869.69|1869.56|1868.97|334
1607405400000|2020-12-08 05:30:00|1869.96|1869.46|1868.33|1867.83|1871.15|1870.65|1868.2|1867.55|807
1607405700000|2020-12-08 05:35:00|1868.34|1867.84|1867.9|1867.4|1868.65|1868.15|1867.09|1866.59|687
1607406000000|2020-12-08 05:40:00|1867.92|1867.42|1867.88|1867.38|1868.61|1868.03|1867.4|1866.8|588
1607406300000|2020-12-08 05:45:00|1867.87|1867.37|1868.37|1867.87|1868.72|1868.14|1867.63|1867.09|387
1607406600000|2020-12-08 05:50:00|1868.36|1867.86|1868.14|1867.64|1868.53|1868.02|1867.4|1866.82|516
1607406900000|2020-12-08 05:55:00|1868.13|1867.63|1867.76|1867.26|1868.49|1867.99|1867.72|1867.09|490
1607407200000|2020-12-08 06:00:00|1867.73|1867.23|1867.78|1867.28|1867.99|1867.39|1867.23|1866.59|536
1607407500000|2020-12-08 06:05:00|1867.76|1867.26|1868.54|1868.04|1868.74|1868.24|1866.94|1866.32|626
1607407800000|2020-12-08 06:10:00|1868.56|1868.06|1868.89|1868.39|1869.12|1868.59|1867.86|1867.27|644
1607408100000|2020-12-08 06:15:00|1868.9|1868.4|1868.28|1867.78|1869.06|1868.42|1867.76|1867.26|524
1607408400000|2020-12-08 06:20:00|1868.29|1867.79|1868|1867.5|1868.61|1867.95|1867.53|1866.92|542
1607408700000|2020-12-08 06:25:00|1867.99|1867.49|1869.44|1868.94|1869.59|1869.04|1867.61|1867.02|496
1607409000000|2020-12-08 06:30:00|1869.45|1868.95|1869.17|1868.67|1869.99|1869.49|1868.93|1868.43|622
1607409300000|2020-12-08 06:35:00|1869.2|1868.7|1869.5|1869|1870.14|1869.53|1869.04|1868.54|430
1607409600000|2020-12-08 06:40:00|1869.49|1868.99|1868.09|1867.59|1869.57|1869.07|1868.03|1867.53|502
1607409900000|2020-12-08 06:45:00|1868.08|1867.58|1867.28|1866.78|1868.67|1868.17|1867.19|1866.54|499
1607410200000|2020-12-08 06:50:00|1867.36|1866.86|1868.4|1867.9|1868.43|1867.93|1867.29|1866.7|641
1607410500000|2020-12-08 06:55:00|1868.41|1867.91|1867.47|1866.97|1868.43|1867.93|1866.88|1866.38|645
1607410800000|2020-12-08 07:00:00|1867.63|1866.83|1867.17|1866.67|1867.89|1867.39|1866.5|1866|786
1607411100000|2020-12-08 07:05:00|1867.19|1866.69|1865.97|1865.47|1867.28|1866.78|1865.78|1865.28|771
1607411400000|2020-12-08 07:10:00|1865.96|1865.46|1865.95|1865.45|1866.72|1866.22|1865.89|1865.39|651
1607411700000|2020-12-08 07:15:00|1865.93|1865.43|1865.41|1864.91|1866.33|1865.83|1865.06|1864.56|748
1607412000000|2020-12-08 07:20:00|1865.38|1864.88|1865.7|1865.2|1865.9|1865.4|1865.25|1864.75|655
1607412300000|2020-12-08 07:25:00|1865.71|1865.21|1867.82|1867.32|1867.91|1867.41|1865.55|1865.05|709
1607412600000|2020-12-08 07:30:00|1867.83|1867.33|1867.67|1867.17|1868.08|1867.58|1867.19|1866.69|668
1607412900000|2020-12-08 07:35:00|1867.66|1867.16|1867.6|1867.1|1868.07|1867.57|1867.23|1866.71|590
1607413200000|2020-12-08 07:40:00|1867.59|1867.09|1866.51|1865.71|1867.6|1867.1|1866.1|1865.6|620
1607413500000|2020-12-08 07:45:00|1866.39|1865.89|1866.13|1865.63|1866.65|1866.02|1865.12|1864.56|700
1607413800000|2020-12-08 07:50:00|1866.05|1865.55|1866.4|1865.9|1866.8|1866.23|1865.32|1864.68|670
1607414100000|2020-12-08 07:55:00|1866.38|1865.88|1865.55|1865.05|1867.25|1866.71|1865.48|1864.98|745
1607414400000|2020-12-08 08:00:00|1865.56|1865.06|1864.81|1864.31|1866.54|1866.04|1864.22|1863.57|977
1607414700000|2020-12-08 08:05:00|1864.82|1864.32|1864.24|1863.74|1865.15|1864.65|1863.41|1862.91|953
1607415000000|2020-12-08 08:10:00|1864.25|1863.75|1862.23|1861.73|1864.43|1863.89|1862.02|1861.52|909
1607415300000|2020-12-08 08:15:00|1862.22|1861.72|1863.47|1862.97|1863.75|1863.25|1861.61|1861.07|912
1607415600000|2020-12-08 08:20:00|1863.48|1862.98|1863.03|1862.53|1863.62|1863.12|1862.6|1862.1|796
1607415900000|2020-12-08 08:25:00|1863.04|1862.54|1866.13|1865.63|1866.5|1865.97|1863.04|1862.54|899
1607416200000|2020-12-08 08:30:00|1866.24|1865.44|1867.06|1866.56|1867.37|1866.83|1865.98|1865.44|955
1607416500000|2020-12-08 08:35:00|1867.04|1866.54|1866.36|1865.86|1867.58|1867.02|1866.31|1865.81|699
1607416800000|2020-12-08 08:40:00|1866.35|1865.85|1865.76|1865.26|1866.35|1865.85|1864.39|1863.89|851
1607417100000|2020-12-08 08:45:00|1865.74|1865.24|1864.97|1864.47|1866.94|1866.33|1864.95|1864.45|826
1607417400000|2020-12-08 08:50:00|1864.98|1864.48|1864.94|1864.44|1865.23|1864.68|1864.61|1864.05|712
1607417700000|2020-12-08 08:55:00|1864.96|1864.46|1865.31|1864.81|1865.68|1865.08|1864.44|1863.94|690
1607418000000|2020-12-08 09:00:00|1865.28|1864.78|1865.9|1865.4|1866.56|1866.06|1865|1864.5|824
1607418300000|2020-12-08 09:05:00|1865.91|1865.41|1864.81|1864.31|1866.07|1865.57|1863.86|1863.36|740
1607418600000|2020-12-08 09:10:00|1864.83|1864.33|1864.47|1863.97|1864.91|1864.41|1863.84|1863.34|632
1607418900000|2020-12-08 09:15:00|1864.5|1864|1863.99|1863.49|1864.58|1864.08|1863.68|1863.18|681
1607419200000|2020-12-08 09:20:00|1863.98|1863.48|1864.26|1863.76|1864.61|1864.11|1863.91|1863.41|578
1607419500000|2020-12-08 09:25:00|1864.27|1863.77|1864.61|1864.11|1864.77|1864.26|1863.75|1863.25|681
1607419800000|2020-12-08 09:30:00|1864.6|1864.1|1864.66|1864.16|1865.12|1864.62|1864.3|1863.62|647
1607420100000|2020-12-08 09:35:00|1864.69|1864.19|1864.68|1864.18|1864.92|1864.42|1863.81|1863.31|592
1607420400000|2020-12-08 09:40:00|1864.67|1864.17|1863.48|1862.98|1864.73|1864.23|1862.83|1862.33|698
1607420700000|2020-12-08 09:45:00|1863.64|1863.14|1864.35|1863.85|1864.79|1864.27|1863.64|1863.14|605
1607421000000|2020-12-08 09:50:00|1864.37|1863.87|1864.92|1864.42|1864.96|1864.46|1864.16|1863.66|520
1607421300000|2020-12-08 09:55:00|1864.94|1864.44|1864.91|1864.41|1865.4|1864.9|1864.55|1864.05|617
1607421600000|2020-12-08 10:00:00|1864.88|1864.38|1864.18|1863.68|1865.5|1864.95|1864.11|1863.61|658
1607421900000|2020-12-08 10:05:00|1864.17|1863.67|1864.7|1864.2|1864.72|1864.22|1863.07|1862.48|909
1607422200000|2020-12-08 10:10:00|1864.75|1864.25|1865.16|1864.66|1865.53|1864.93|1864.33|1863.83|660
1607422500000|2020-12-08 10:15:00|1865.14|1864.64|1865.41|1864.91|1865.47|1864.97|1864.89|1864.39|426
1607422800000|2020-12-08 10:20:00|1865.43|1864.93|1866.05|1865.55|1866.9|1866.4|1865.24|1864.74|848
1607423100000|2020-12-08 10:25:00|1866.04|1865.54|1865.13|1864.63|1866.2|1865.7|1864.91|1864.41|676
1607423400000|2020-12-08 10:30:00|1865.14|1864.64|1864.63|1864.13|1865.58|1865.08|1864.28|1863.78|816
1607423700000|2020-12-08 10:35:00|1864.65|1864.15|1864.51|1864.01|1864.8|1864.26|1863.98|1863.46|584
1607424000000|2020-12-08 10:40:00|1864.47|1863.97|1864.38|1863.88|1864.73|1864.23|1864.1|1863.6|520
1607424300000|2020-12-08 10:45:00|1864.39|1863.89|1863.64|1863.14|1864.62|1864.12|1863.22|1862.72|649
1607424600000|2020-12-08 10:50:00|1863.78|1862.98|1863.7|1863.2|1863.82|1863.29|1862.92|1862.42|721
1607424900000|2020-12-08 10:55:00|1863.69|1863.19|1863.81|1863.31|1864.39|1863.89|1863.54|1863.04|609
1607425200000|2020-12-08 11:00:00|1863.77|1863.27|1861.95|1861.45|1863.84|1863.27|1861.49|1860.85|831
1607425500000|2020-12-08 11:05:00|1861.96|1861.46|1861.07|1860.57|1862.27|1861.64|1860.59|1859.95|1018
1607425800000|2020-12-08 11:10:00|1861.23|1860.43|1862.72|1862.22|1863.09|1862.59|1861.03|1860.43|745
1607426100000|2020-12-08 11:15:00|1862.71|1862.21|1861.79|1861.29|1862.72|1862.22|1861.67|1861.15|682
1607426400000|2020-12-08 11:20:00|1861.84|1861.34|1861.1|1860.6|1862.12|1861.62|1861.01|1860.51|678
1607426700000|2020-12-08 11:25:00|1861.09|1860.59|1861.44|1860.94|1861.65|1861.15|1860.59|1860.09|817
1607427000000|2020-12-08 11:30:00|1861.51|1861.01|1862.61|1862.11|1862.96|1862.46|1860.94|1860.33|881
1607427300000|2020-12-08 11:35:00|1862.62|1862.12|1862.94|1862.44|1863.87|1863.37|1862.47|1861.83|766
1607427600000|2020-12-08 11:40:00|1862.97|1862.47|1862.77|1862.27|1864.16|1863.55|1862.74|1862.1|658
1607427900000|2020-12-08 11:45:00|1862.76|1862.26|1862.89|1862.39|1863.61|1863.11|1862.67|1862.17|605
1607428200000|2020-12-08 11:50:00|1862.92|1862.42|1862.37|1861.87|1863.39|1862.89|1862.17|1861.67|682
1607428500000|2020-12-08 11:55:00|1862.4|1861.9|1861.89|1861.09|1862.73|1862.23|1861.61|1861.09|811
1607428800000|2020-12-08 12:00:00|1861.72|1861.22|1863.76|1863.26|1863.84|1863.34|1861.72|1861.22|1035
1607429100000|2020-12-08 12:05:00|1863.77|1863.27|1863.68|1863.18|1863.79|1863.29|1863.08|1862.58|565
1607429400000|2020-12-08 12:10:00|1863.69|1863.19|1864.74|1864.24|1864.79|1864.29|1863.51|1863.01|809
1607429700000|2020-12-08 12:15:00|1864.72|1864.22|1864.22|1863.72|1864.76|1864.26|1863.85|1863.19|749
1607430000000|2020-12-08 12:20:00|1864.21|1863.71|1864.29|1863.79|1864.8|1864.3|1864.19|1863.69|622
1607430300000|2020-12-08 12:25:00|1864.28|1863.78|1863.64|1863.14|1864.77|1864.27|1863.64|1863.14|538
1607430600000|2020-12-08 12:30:00|1863.66|1863.16|1862.93|1862.43|1863.73|1863.23|1862.73|1862.23|703
1607430900000|2020-12-08 12:35:00|1862.94|1862.44|1863.4|1862.9|1863.55|1863.05|1862.37|1861.86|712
1607431200000|2020-12-08 12:40:00|1863.41|1862.91|1864.22|1863.72|1864.29|1863.79|1863.34|1862.76|631
1607431500000|2020-12-08 12:45:00|1864.21|1863.71|1865.6|1865.1|1865.61|1865.11|1864|1863.5|709
1607431800000|2020-12-08 12:50:00|1865.59|1865.09|1865|1864.5|1865.93|1865.43|1864.91|1864.41|806
1607432100000|2020-12-08 12:55:00|1865.05|1864.55|1865.98|1865.48|1866.19|1865.63|1864.52|1864.02|877
1607432400000|2020-12-08 13:00:00|1865.99|1865.49|1866.33|1865.83|1866.65|1866.15|1865.05|1864.44|1157
1607432700000|2020-12-08 13:05:00|1866.17|1865.67|1865.58|1865.08|1866.17|1865.67|1865.06|1864.56|920
1607433000000|2020-12-08 13:10:00|1865.56|1865.06|1862.14|1861.64|1865.75|1865.25|1862.08|1861.56|1160
1607433300000|2020-12-08 13:15:00|1862.16|1861.66|1866.67|1866.17|1867.06|1866.42|1861.76|1861.26|1407
1607433600000|2020-12-08 13:20:00|1866.68|1866.18|1867.77|1867.27|1868.75|1868.19|1866.08|1865.48|1350
1607433900000|2020-12-08 13:25:00|1867.76|1867.26|1865.66|1865.16|1868.13|1867.57|1865.01|1864.51|1219
1607434200000|2020-12-08 13:30:00|1865.64|1865.14|1868.04|1867.54|1868.52|1868.02|1865.3|1864.8|1106
1607434500000|2020-12-08 13:35:00|1868.03|1867.53|1869.79|1869.29|1870.45|1869.86|1868|1867.5|1329
1607434800000|2020-12-08 13:40:00|1869.78|1869.28|1870.39|1869.89|1870.62|1870.12|1868.81|1868.31|1179
1607435100000|2020-12-08 13:45:00|1870.52|1869.72|1869.22|1868.72|1870.52|1869.92|1867.73|1867.17|1220
1607435400000|2020-12-08 13:50:00|1869.21|1868.71|1871.92|1871.42|1872.96|1872.46|1868.93|1868.43|1317
1607435700000|2020-12-08 13:55:00|1871.93|1871.43|1865.27|1864.47|1871.95|1871.45|1864.85|1864.05|1258
1607436000000|2020-12-08 14:00:00|1865.25|1864.45|1867.81|1867.31|1867.99|1867.42|1865.08|1864.45|1330
1607436300000|2020-12-08 14:05:00|1867.83|1867.33|1869.28|1868.78|1869.57|1869.07|1867|1866.4|1308
1607436600000|2020-12-08 14:10:00|1869.27|1868.77|1870.1|1869.6|1870.81|1870.19|1869.15|1868.65|1133
1607436900000|2020-12-08 14:15:00|1869.99|1869.49|1870.12|1869.62|1870.41|1869.88|1869.25|1868.63|1052
1607437200000|2020-12-08 14:20:00|1870.13|1869.63|1869.88|1869.38|1870.39|1869.8|1869.24|1868.74|869
1607437500000|2020-12-08 14:25:00|1869.89|1869.39|1871.38|1870.88|1871.53|1871.03|1869.06|1868.56|1027
1607437800000|2020-12-08 14:30:00|1871.32|1870.82|1871.73|1871.23|1873.31|1872.8|1870.99|1870.49|1594
1607438100000|2020-12-08 14:35:00|1871.66|1871.16|1872.19|1871.69|1873.19|1872.58|1870.71|1870.21|1322
1607438400000|2020-12-08 14:40:00|1872.2|1871.7|1874.59|1874.09|1875.2|1874.7|1871.8|1871.3|1595
1607438700000|2020-12-08 14:45:00|1874.58|1874.08|1872.51|1872.01|1875.63|1875.13|1872.38|1871.71|1579
1607439000000|2020-12-08 14:50:00|1872.53|1872.03|1870.4|1869.9|1872.95|1872.45|1869.92|1869.42|1433
1607439300000|2020-12-08 14:55:00|1870.43|1869.93|1870.33|1869.83|1870.87|1870.37|1869.55|1869.05|1234
1607439600000|2020-12-08 15:00:00|1870.32|1869.82|1866.71|1866.21|1870.65|1870.15|1862.42|1861.77|1838
1607439900000|2020-12-08 15:05:00|1866.76|1866.26|1868.08|1867.58|1869.22|1868.63|1866.43|1865.93|1500
1607440200000|2020-12-08 15:10:00|1868.09|1867.59|1870.62|1870.12|1870.82|1870.26|1867.83|1867.33|1496
1607440500000|2020-12-08 15:15:00|1870.63|1870.13|1867.06|1866.56|1871.22|1870.72|1866.93|1866.32|1536
1607440800000|2020-12-08 15:20:00|1867.07|1866.57|1868.88|1868.38|1869.07|1868.53|1867.04|1866.41|1350
1607441100000|2020-12-08 15:25:00|1868.9|1868.4|1867.84|1867.34|1869.91|1869.41|1867.83|1867.33|1233
1607441400000|2020-12-08 15:30:00|1867.82|1867.32|1869.52|1869.02|1870.42|1869.92|1867.82|1867.32|1404
1607441700000|2020-12-08 15:35:00|1869.54|1869.04|1868.56|1868.06|1869.72|1869.22|1868.01|1867.49|1111
1607442000000|2020-12-08 15:40:00|1868.55|1868.05|1867.26|1866.76|1868.86|1868.36|1867|1866.5|1016
1607442300000|2020-12-08 15:45:00|1867.25|1866.75|1865.96|1865.46|1867.64|1867.14|1865.95|1865.45|994
1607442600000|2020-12-08 15:50:00|1865.94|1865.44|1865.97|1865.47|1866.48|1865.98|1864.6|1864.1|1157
1607442900000|2020-12-08 15:55:00|1865.98|1865.48|1866.88|1866.38|1867.82|1867.32|1865.94|1865.44|1173
1607443200000|2020-12-08 16:00:00|1866.89|1866.39|1867.38|1866.88|1867.73|1867.23|1865.91|1865.41|1115
1607443500000|2020-12-08 16:05:00|1867.37|1866.87|1867.65|1867.15|1868.1|1867.6|1866.29|1865.79|1108
1607443800000|2020-12-08 16:10:00|1867.66|1867.16|1867.45|1866.95|1867.75|1867.25|1866.23|1865.73|921
1607444100000|2020-12-08 16:15:00|1867.44|1866.94|1869.09|1868.59|1869.42|1868.92|1867.09|1866.59|1071
1607444400000|2020-12-08 16:20:00|1869.1|1868.6|1869.79|1869.29|1870.29|1869.79|1868.7|1868.2|928
1607444700000|2020-12-08 16:25:00|1869.78|1869.28|1870.27|1869.77|1870.67|1870.17|1869.42|1868.92|784
1607445000000|2020-12-08 16:30:00|1870.26|1869.76|1869.22|1868.72|1870.26|1869.76|1868.99|1868.49|893
1607445300000|2020-12-08 16:35:00|1869.23|1868.73|1868.96|1868.46|1869.55|1869.05|1868.46|1867.96|834
1607445600000|2020-12-08 16:40:00|1868.99|1868.49|1869.54|1869.04|1869.68|1869.18|1868.54|1868.04|629
1607445900000|2020-12-08 16:45:00|1869.55|1869.05|1869.91|1869.41|1870.2|1869.7|1869.35|1868.85|585
1607446200000|2020-12-08 16:50:00|1869.92|1869.42|1869.27|1868.77|1870.07|1869.57|1869.25|1868.75|714
1607446500000|2020-12-08 16:55:00|1869.28|1868.78|1869.67|1869.17|1870.36|1869.86|1869.28|1868.78|698
1607446800000|2020-12-08 17:00:00|1869.69|1869.19|1870.79|1870.29|1871.01|1870.51|1869.43|1868.93|690
1607447100000|2020-12-08 17:05:00|1870.8|1870.3|1871.62|1871.12|1871.66|1871.16|1870.61|1870.11|707
1607447400000|2020-12-08 17:10:00|1871.63|1871.13|1870.72|1870.22|1871.83|1871.33|1870.64|1870.14|677
1607447700000|2020-12-08 17:15:00|1870.71|1870.21|1871.32|1870.82|1871.43|1870.93|1870.56|1870.06|540
1607448000000|2020-12-08 17:20:00|1871.24|1870.74|1871.8|1871.3|1871.93|1871.43|1871.19|1870.69|438
1607448300000|2020-12-08 17:25:00|1871.83|1871.33|1872.19|1871.69|1872.69|1872.19|1871.74|1871.24|608
1607448600000|2020-12-08 17:30:00|1872.07|1871.57|1872.53|1872.03|1872.82|1872.32|1871.57|1871.07|615
1607448900000|2020-12-08 17:35:00|1872.52|1872.02|1873.19|1872.69|1873.32|1872.82|1872.49|1871.99|436
1607449200000|2020-12-08 17:40:00|1873.17|1872.67|1873.19|1872.69|1873.4|1872.9|1872.69|1872.19|435
1607449500000|2020-12-08 17:45:00|1873.2|1872.7|1873.12|1872.62|1873.44|1872.79|1872.72|1872.18|514
1607449800000|2020-12-08 17:50:00|1873.13|1872.63|1873.39|1872.89|1873.72|1873.22|1873.1|1872.6|618
1607450100000|2020-12-08 17:55:00|1873.36|1872.86|1873.32|1872.52|1873.59|1873.01|1872.73|1872.18|652
1607450400000|2020-12-08 18:00:00|1873.18|1872.68|1873.1|1872.6|1873.6|1873.1|1872.86|1872.36|681
1607450700000|2020-12-08 18:05:00|1873.11|1872.61|1873.09|1872.59|1873.22|1872.72|1872.66|1872.16|481
1607451000000|2020-12-08 18:10:00|1873.1|1872.6|1871.8|1871.3|1873.13|1872.63|1871.46|1870.96|675
1607451300000|2020-12-08 18:15:00|1871.92|1871.42|1871.29|1870.79|1871.98|1871.48|1870.88|1870.38|690
1607451600000|2020-12-08 18:20:00|1871.28|1870.78|1870.66|1870.16|1871.73|1871.23|1870.38|1869.88|528
1607451900000|2020-12-08 18:25:00|1870.65|1870.15|1870.67|1870.17|1871.15|1870.64|1870.02|1869.52|766
1607452200000|2020-12-08 18:30:00|1870.68|1870.18|1871.85|1871.35|1871.94|1871.44|1870.53|1870.03|544
1607452500000|2020-12-08 18:35:00|1871.82|1871.32|1871.83|1871.33|1872.56|1872.06|1871.77|1871.24|563
1607452800000|2020-12-08 18:40:00|1871.96|1871.16|1872.08|1871.58|1872.32|1871.79|1871.73|1871.16|524
1607453100000|2020-12-08 18:45:00|1872.05|1871.55|1872.2|1871.7|1872.57|1871.95|1871.76|1871.26|483
1607453400000|2020-12-08 18:50:00|1872.19|1871.69|1871.91|1871.41|1872.32|1871.71|1871.79|1871.29|478
1607453700000|2020-12-08 18:55:00|1871.93|1871.43|1872.12|1871.62|1872.14|1871.64|1871.81|1871.31|359
1607454000000|2020-12-08 19:00:00|1872.01|1871.51|1871.74|1871.24|1872.1|1871.6|1871.67|1871.17|451
1607454300000|2020-12-08 19:05:00|1871.73|1871.23|1873.15|1872.65|1873.35|1872.85|1871.73|1871.23|466
1607454600000|2020-12-08 19:10:00|1873.16|1872.66|1872.76|1872.26|1873.39|1872.89|1872.67|1872.17|411
1607454900000|2020-12-08 19:15:00|1872.79|1872.29|1873.18|1872.68|1873.28|1872.69|1872.54|1872.04|434
1607455200000|2020-12-08 19:20:00|1873.19|1872.69|1873.42|1872.92|1873.55|1873|1872.89|1872.31|494
1607455500000|2020-12-08 19:25:00|1873.43|1872.93|1872.81|1872.31|1873.44|1872.94|1872.62|1872.09|464
1607455800000|2020-12-08 19:30:00|1872.82|1872.32|1872.66|1872.16|1873.02|1872.43|1872.51|1871.91|425
1607456100000|2020-12-08 19:35:00|1872.67|1872.17|1872.21|1871.71|1872.78|1872.19|1872.19|1871.69|381
1607456400000|2020-12-08 19:40:00|1872.22|1871.72|1871.51|1871.01|1872.25|1871.75|1871.43|1870.82|477
1607456700000|2020-12-08 19:45:00|1871.52|1871.02|1870.86|1870.36|1871.52|1871.02|1870.72|1870.22|486
1607457000000|2020-12-08 19:50:00|1870.85|1870.35|1870.61|1870.11|1871.05|1870.55|1870.41|1869.91|423
1607457300000|2020-12-08 19:55:00|1870.62|1870.12|1870.55|1870.05|1870.92|1870.42|1870.33|1869.83|453
1607457600000|2020-12-08 20:00:00|1870.56|1870.06|1870.86|1870.36|1871.14|1870.54|1870.47|1869.97|506
1607457900000|2020-12-08 20:05:00|1870.87|1870.37|1870.46|1869.96|1871|1870.43|1870.29|1869.79|508
1607458200000|2020-12-08 20:10:00|1870.48|1869.98|1870.87|1870.37|1871.01|1870.51|1870.42|1869.92|536
1607458500000|2020-12-08 20:15:00|1870.88|1870.38|1870.26|1869.76|1870.9|1870.4|1870.22|1869.72|435
1607458800000|2020-12-08 20:20:00|1870.25|1869.75|1870.05|1869.55|1870.34|1869.84|1869.8|1869.25|495
1607459100000|2020-12-08 20:25:00|1870.06|1869.56|1869.55|1869.05|1870.14|1869.64|1869.38|1868.86|482
1607459400000|2020-12-08 20:30:00|1869.54|1869.04|1869.68|1869.18|1870.06|1869.52|1869.47|1868.97|417
1607459700000|2020-12-08 20:35:00|1869.69|1869.19|1870.83|1870.33|1870.98|1870.43|1869.67|1869.17|432
1607460000000|2020-12-08 20:40:00|1870.82|1870.32|1870.72|1870.22|1870.93|1870.43|1870.66|1870.16|302
1607460300000|2020-12-08 20:45:00|1870.73|1870.23|1870.87|1870.37|1870.87|1870.37|1870.63|1870.13|338
1607460600000|2020-12-08 20:50:00|1870.86|1870.36|1870.04|1869.54|1871.07|1870.57|1869.7|1869.2|738
1607460900000|2020-12-08 20:55:00|1870.07|1869.57|1870.88|1870.38|1870.99|1870.49|1870.01|1869.51|769
1607461200000|2020-12-08 21:00:00|1870.91|1870.41|1870.27|1869.77|1871.09|1870.59|1870.17|1869.62|377
1607461500000|2020-12-08 21:05:00|1870.25|1869.75|1870.99|1870.19|1871.04|1870.39|1870.25|1869.75|197
1607461800000|2020-12-08 21:10:00|1871|1870.2|1870.99|1870.19|1871.1|1870.44|1870.42|1869.87|172
1607462100000|2020-12-08 21:15:00|1870.98|1870.18|1870.99|1870.49|1871.61|1871.02|1870.98|1870.18|195
1607462400000|2020-12-08 21:20:00|1871|1870.5|1871.05|1870.55|1871.26|1870.61|1870.98|1870.35|140
1607462700000|2020-12-08 21:25:00|1871.06|1870.56|1871.62|1870.82|1871.84|1871.19|1871.06|1870.44|217
1607463000000|2020-12-08 21:30:00|1871.68|1870.88|1871.41|1870.91|1871.75|1871.14|1871.3|1870.66|195
1607463300000|2020-12-08 21:35:00|1871.36|1870.86|1870.93|1870.43|1871.54|1870.91|1870.91|1870.37|155
1607463600000|2020-12-08 21:40:00|1870.92|1870.42|1871.17|1870.37|1871.38|1870.73|1870.9|1870.26|138
1607463900000|2020-12-08 21:45:00|1871.18|1870.38|1871.44|1870.94|1872.14|1871.49|1871.08|1870.38|308
1607464200000|2020-12-08 21:50:00|1871.45|1870.95|1871.3|1870.5|1871.81|1871.01|1869.56|1868.76|298
1607464500000|2020-12-08 21:55:00|1871.16|1870.66|1870.81|1870.01|1871.29|1870.66|1870.57|1864.92|363
1607468400000|2020-12-08 23:00:00|1870.87|1870.37|1869.65|1868.85|1871.44|1870.6|1869.34|1866.45|537
1607468700000|2020-12-08 23:05:00|1869.84|1869.04|1869.99|1869.19|1871.1|1869.78|1869.71|1868.2|270
1607469000000|2020-12-08 23:10:00|1869.98|1869.18|1870.13|1869.33|1870.43|1869.57|1869.69|1868.39|312
1607469300000|2020-12-08 23:15:00|1870.04|1869.24|1870.75|1869.95|1870.81|1870.15|1869.87|1869.22|236
1607469600000|2020-12-08 23:20:00|1870.74|1869.94|1870|1869.2|1870.94|1870.28|1869.84|1869.19|282
1607469900000|2020-12-08 23:25:00|1870.02|1869.22|1870.2|1869.4|1870.51|1869.89|1869.71|1869.08|371
1607470200000|2020-12-08 23:30:00|1870.18|1869.68|1869.68|1869.18|1870.21|1869.68|1869.63|1869.01|290
1607470500000|2020-12-08 23:35:00|1869.74|1869.24|1869.81|1869.31|1869.96|1869.35|1869.52|1868.91|263
1607470800000|2020-12-08 23:40:00|1869.8|1869.3|1869.85|1869.35|1870.17|1869.54|1869.56|1868.95|233
1607471100000|2020-12-08 23:45:00|1869.84|1869.34|1870.12|1869.62|1870.62|1869.97|1869.57|1869.01|306
1607471400000|2020-12-08 23:50:00|1870.14|1869.64|1870.43|1869.63|1870.53|1869.86|1869.98|1869.4|180
1607471700000|2020-12-08 23:55:00|1870.44|1869.64|1870.45|1869.95|1870.64|1870.02|1870.27|1869.64|152
1607472000000|2020-12-09 00:00:00|1870.46|1869.96|1870.48|1869.98|1870.78|1870.26|1870.33|1869.83|236
1607472300000|2020-12-09 00:05:00|1870.5|1870|1870.65|1870.15|1870.89|1870.34|1870.45|1869.95|282
1607472600000|2020-12-09 00:10:00|1870.64|1870.14|1869.8|1869.3|1870.68|1870.18|1869.73|1869.23|257
1607472900000|2020-12-09 00:15:00|1869.81|1869.31|1869.99|1869.49|1870.09|1869.51|1869.77|1869.27|219
1607473200000|2020-12-09 00:20:00|1869.98|1869.48|1869.92|1869.42|1870|1869.5|1869.84|1869.34|164
1607473500000|2020-12-09 00:25:00|1869.94|1869.44|1870.04|1869.54|1870.07|1869.57|1869.86|1869.36|168
1607473800000|2020-12-09 00:30:00|1870.05|1869.55|1868.37|1867.87|1870.06|1869.56|1868.03|1867.53|373
1607474100000|2020-12-09 00:35:00|1868.36|1867.86|1868.08|1867.58|1868.68|1868.11|1867.87|1867.37|354
1607474400000|2020-12-09 00:40:00|1868.09|1867.59|1868.89|1868.39|1869.02|1868.4|1868.08|1867.58|264
1607474700000|2020-12-09 00:45:00|1868.88|1868.38|1868.87|1868.37|1869.07|1868.43|1868.34|1867.84|299
1607475000000|2020-12-09 00:50:00|1868.88|1868.38|1868.73|1868.23|1869.31|1868.81|1868.64|1868.09|306
1607475300000|2020-12-09 00:55:00|1868.69|1868.19|1868.1|1867.6|1868.88|1868.25|1868.08|1867.58|349
1607475600000|2020-12-09 01:00:00|1868.11|1867.61|1867.54|1867.04|1868.59|1868.09|1866.92|1866.31|928
1607475900000|2020-12-09 01:05:00|1867.53|1867.03|1867.73|1867.23|1867.98|1867.43|1865.8|1865.07|746
1607476200000|2020-12-09 01:10:00|1867.74|1867.24|1868.12|1867.62|1868.33|1867.81|1867.58|1866.98|594
1607476500000|2020-12-09 01:15:00|1868.21|1867.71|1867.35|1866.85|1868.33|1867.83|1867.31|1866.77|564
1607476800000|2020-12-09 01:20:00|1867.36|1866.86|1868.36|1867.86|1868.58|1868.08|1866.79|1866.16|638
1607477100000|2020-12-09 01:25:00|1868.37|1867.87|1868.05|1867.55|1868.46|1867.96|1867.9|1867.4|336
1607477400000|2020-12-09 01:30:00|1868.06|1867.56|1867.75|1867.25|1868.57|1868.03|1867.38|1866.88|463
1607477700000|2020-12-09 01:35:00|1867.74|1867.24|1867.18|1866.68|1868.07|1867.48|1867.03|1866.53|527
1607478000000|2020-12-09 01:40:00|1867.22|1866.72|1867.97|1867.47|1868.36|1867.75|1867.22|1866.62|514
1607478300000|2020-12-09 01:45:00|1867.95|1867.45|1868.52|1868.02|1869.48|1868.88|1867.91|1867.41|591
1607478600000|2020-12-09 01:50:00|1868.53|1868.03|1868.04|1867.54|1868.6|1868.1|1868.02|1867.48|540
1607478900000|2020-12-09 01:55:00|1868.06|1867.56|1867.65|1867.15|1868.41|1867.91|1867.59|1867.09|534
1607479200000|2020-12-09 02:00:00|1867.68|1867.18|1867.85|1867.35|1867.97|1867.4|1867.34|1866.69|534
1607479500000|2020-12-09 02:05:00|1867.83|1867.33|1868.3|1867.8|1868.88|1868.36|1867.83|1867.33|571
1607479800000|2020-12-09 02:10:00|1868.28|1867.78|1867.61|1867.11|1868.61|1868.11|1867.52|1867.02|392
1607480100000|2020-12-09 02:15:00|1867.6|1867.1|1867.77|1867.27|1868.18|1867.68|1867.42|1866.79|380
1607480400000|2020-12-09 02:20:00|1867.9|1867.1|1867.74|1867.24|1868.17|1867.67|1867.66|1867.1|206
1607480700000|2020-12-09 02:25:00|1867.73|1867.23|1867.3|1866.8|1867.75|1867.25|1867.04|1866.54|264
1607481000000|2020-12-09 02:30:00|1867.29|1866.79|1866.91|1866.41|1867.77|1867.27|1866.84|1866.34|465
1607481300000|2020-12-09 02:35:00|1866.97|1866.47|1866.45|1865.95|1866.97|1866.47|1865.61|1865.02|873
1607481600000|2020-12-09 02:40:00|1866.43|1865.93|1866.22|1865.72|1866.55|1866.05|1865.13|1864.63|794
1607481900000|2020-12-09 02:45:00|1866.21|1865.71|1866.38|1865.88|1866.72|1866.22|1865.89|1865.39|562
1607482200000|2020-12-09 02:50:00|1866.28|1865.78|1865.99|1865.49|1866.51|1866.01|1865.69|1865.11|589
1607482500000|2020-12-09 02:55:00|1866.01|1865.51|1866.5|1866|1866.86|1866.31|1865.95|1865.45|538
1607482800000|2020-12-09 03:00:00|1866.49|1865.99|1866.13|1865.63|1866.56|1865.99|1865.8|1865.29|517
1607483100000|2020-12-09 03:05:00|1866.05|1865.55|1866.05|1865.55|1866.55|1865.95|1865.75|1865.25|468
1607483400000|2020-12-09 03:10:00|1865.99|1865.49|1865.95|1865.45|1866.62|1866.12|1865.85|1865.35|580
1607483700000|2020-12-09 03:15:00|1865.92|1865.42|1863.35|1862.85|1865.96|1865.46|1863.12|1862.62|957
1607484000000|2020-12-09 03:20:00|1863.52|1862.72|1862.45|1861.95|1864.25|1863.62|1862.38|1861.82|989
1607484300000|2020-12-09 03:25:00|1862.43|1861.93|1862.57|1862.07|1863.21|1862.62|1861.69|1861.09|916
1607484600000|2020-12-09 03:30:00|1862.58|1862.08|1862.07|1861.57|1862.87|1862.37|1861.34|1860.68|728
1607484900000|2020-12-09 03:35:00|1862.08|1861.58|1860.91|1860.11|1862.79|1862.29|1860.17|1859.38|748
1607485200000|2020-12-09 03:40:00|1860.87|1860.07|1860.24|1859.74|1861.24|1860.65|1860.06|1859.55|866
1607485500000|2020-12-09 03:45:00|1860.42|1859.62|1862.03|1861.53|1862.3|1861.63|1860|1859.42|788
1607485800000|2020-12-09 03:50:00|1862.01|1861.51|1862.07|1861.57|1862.98|1862.35|1861.94|1861.44|626
1607486100000|2020-12-09 03:55:00|1862.1|1861.6|1861.37|1860.87|1862.35|1861.82|1861.09|1860.59|441
1607486400000|2020-12-09 04:00:00|1861.28|1860.78|1858.81|1858.31|1861.28|1860.78|1858.46|1857.92|859
1607486700000|2020-12-09 04:05:00|1858.8|1858.3|1857.87|1857.37|1859.01|1858.51|1856.64|1856.03|846
1607487000000|2020-12-09 04:10:00|1857.85|1857.35|1857.03|1856.23|1858.67|1858.09|1855.95|1855.45|755
1607487300000|2020-12-09 04:15:00|1856.89|1856.39|1857.47|1856.97|1857.91|1857.25|1856.73|1856.15|472
1607487600000|2020-12-09 04:20:00|1857.46|1856.96|1857.78|1857.28|1858.3|1857.74|1856.94|1856.33|506
1607487900000|2020-12-09 04:25:00|1857.83|1857.33|1858.08|1857.58|1858.27|1857.68|1857.61|1857|392
1607488200000|2020-12-09 04:30:00|1858.09|1857.59|1859.86|1859.36|1860.14|1859.64|1858.08|1857.58|799
1607488500000|2020-12-09 04:35:00|1859.87|1859.37|1860.79|1860.29|1860.8|1860.3|1859.71|1859.07|656
1607488800000|2020-12-09 04:40:00|1860.78|1860.28|1859.22|1858.72|1860.79|1860.29|1859.2|1858.7|580
1607489100000|2020-12-09 04:45:00|1859.23|1858.73|1860.28|1859.78|1860.46|1859.82|1859.2|1858.7|421
1607489400000|2020-12-09 04:50:00|1860.29|1859.79|1860.11|1859.61|1860.44|1859.92|1859.97|1859.37|262
1607489700000|2020-12-09 04:55:00|1860.08|1859.58|1860.81|1860.31|1860.97|1860.47|1860.04|1859.42|375
1607490000000|2020-12-09 05:00:00|1860.82|1860.32|1861.08|1860.58|1861.1|1860.6|1860.25|1859.58|426
1607490300000|2020-12-09 05:05:00|1861.11|1860.61|1861.36|1860.86|1861.43|1860.93|1860.99|1860.35|509
1607490600000|2020-12-09 05:10:00|1861.35|1860.85|1860.59|1860.09|1861.62|1861.12|1860.54|1860.04|327
1607490900000|2020-12-09 05:15:00|1860.58|1860.08|1860.93|1860.43|1861.19|1860.58|1860.33|1859.83|327
1607491200000|2020-12-09 05:20:00|1860.75|1860.25|1860.83|1860.33|1860.9|1860.4|1860.34|1859.83|344
1607491500000|2020-12-09 05:25:00|1860.82|1860.32|1860.85|1860.35|1860.96|1860.46|1860.43|1859.81|281
1607491800000|2020-12-09 05:30:00|1860.84|1860.34|1860.39|1859.89|1861.72|1861.22|1860.35|1859.82|763
1607492100000|2020-12-09 05:35:00|1860.4|1859.9|1860.55|1860.05|1860.75|1860.2|1859.43|1858.93|637
1607492400000|2020-12-09 05:40:00|1860.54|1860.04|1859.93|1859.43|1861.32|1860.77|1859.78|1859.28|666
1607492700000|2020-12-09 05:45:00|1859.91|1859.41|1860.76|1860.26|1861.19|1860.65|1859.91|1859.41|527
1607493000000|2020-12-09 05:50:00|1860.74|1860.24|1859.69|1859.19|1860.95|1860.45|1859.62|1859.06|607
1607493300000|2020-12-09 05:55:00|1859.68|1859.18|1859.48|1858.98|1859.84|1859.26|1858.04|1857.54|750
1607493600000|2020-12-09 06:00:00|1859.45|1858.95|1860.97|1860.47|1861.23|1860.73|1859.35|1858.85|617
1607493900000|2020-12-09 06:05:00|1860.95|1860.45|1862.02|1861.52|1862.19|1861.62|1860.7|1860.15|737
1607494200000|2020-12-09 06:10:00|1862.05|1861.55|1861.83|1861.33|1862.16|1861.66|1861.42|1860.92|577
1607494500000|2020-12-09 06:15:00|1861.81|1861.31|1861.83|1861.33|1862.31|1861.81|1861.44|1860.94|548
1607494800000|2020-12-09 06:20:00|1861.82|1861.32|1863.46|1862.96|1864.08|1863.43|1861.74|1861.24|758
1607495100000|2020-12-09 06:25:00|1863.45|1862.95|1863.16|1862.66|1864.19|1863.66|1863.15|1862.53|606
1607495400000|2020-12-09 06:30:00|1863.33|1862.53|1863|1862.5|1863.58|1863.04|1862.98|1862.48|484
1607495700000|2020-12-09 06:35:00|1863.01|1862.51|1863.19|1862.69|1863.65|1863.03|1862.51|1862.01|518
1607496000000|2020-12-09 06:40:00|1863.2|1862.7|1862.14|1861.64|1863.31|1862.75|1861.82|1861.18|721
1607496300000|2020-12-09 06:45:00|1862.12|1861.62|1861.75|1861.25|1862.44|1861.8|1861.25|1860.75|677
1607496600000|2020-12-09 06:50:00|1861.76|1861.26|1859.94|1859.44|1862|1861.38|1859.31|1858.68|886
1607496900000|2020-12-09 06:55:00|1859.96|1859.46|1860.67|1859.87|1861.22|1860.57|1859.74|1859.1|703
1607497200000|2020-12-09 07:00:00|1860.68|1859.88|1861.55|1861.05|1862.06|1861.54|1860.26|1859.66|775
1607497500000|2020-12-09 07:05:00|1861.56|1861.06|1860.37|1859.87|1861.84|1861.34|1859.88|1859.38|619
1607497800000|2020-12-09 07:10:00|1860.39|1859.89|1858.64|1858.14|1860.41|1859.91|1858.62|1858.01|938
1607498100000|2020-12-09 07:15:00|1858.66|1858.16|1860.22|1859.72|1860.42|1859.92|1858.59|1857.93|823
1607498400000|2020-12-09 07:20:00|1860.21|1859.71|1859.12|1858.62|1860.62|1860.12|1858.56|1858.06|762
1607498700000|2020-12-09 07:25:00|1859.14|1858.64|1860.3|1859.8|1860.38|1859.88|1858.91|1858.32|733
1607499000000|2020-12-09 07:30:00|1860.28|1859.78|1860.23|1859.73|1860.83|1860.33|1859.68|1859.18|605
1607499300000|2020-12-09 07:35:00|1860.32|1859.82|1861.26|1860.76|1861.28|1860.78|1860.32|1859.82|608
1607499600000|2020-12-09 07:40:00|1861.23|1860.73|1861.21|1860.71|1862.19|1861.69|1860.88|1860.38|756
1607499900000|2020-12-09 07:45:00|1861.22|1860.72|1860.89|1860.39|1861.73|1861.23|1860.8|1860.3|575
1607500200000|2020-12-09 07:50:00|1860.88|1860.38|1859.44|1858.94|1860.96|1860.46|1858.56|1858.06|900
1607500500000|2020-12-09 07:55:00|1859.45|1858.95|1860.35|1859.85|1860.47|1859.97|1859.08|1858.47|633
1607500800000|2020-12-09 08:00:00|1860.4|1859.9|1859.76|1859.26|1862.09|1861.59|1859.76|1859.26|1117
1607501100000|2020-12-09 08:05:00|1859.84|1859.34|1858.93|1858.43|1860.18|1859.68|1858.33|1857.83|1096
1607501400000|2020-12-09 08:10:00|1858.97|1858.47|1860.13|1859.63|1860.56|1860.06|1858.42|1857.92|914
1607501700000|2020-12-09 08:15:00|1860.18|1859.68|1859.09|1858.59|1861.17|1860.67|1859.01|1858.41|1062
1607502000000|2020-12-09 08:20:00|1859.08|1858.58|1860.08|1859.58|1860.41|1859.91|1859|1858.42|855
1607502300000|2020-12-09 08:25:00|1860.11|1859.61|1860.74|1860.24|1861.04|1860.54|1859.45|1858.79|736
1607502600000|2020-12-09 08:30:00|1860.73|1860.23|1860.92|1860.42|1861.65|1861.15|1860.02|1859.52|917
1607502900000|2020-12-09 08:35:00|1860.91|1860.41|1862.83|1862.33|1863.14|1862.61|1860.55|1860.05|1000
1607503200000|2020-12-09 08:40:00|1862.86|1862.36|1863.63|1863.13|1865.27|1864.62|1862.38|1861.88|1143
1607503500000|2020-12-09 08:45:00|1863.61|1863.11|1863.78|1863.28|1864.93|1864.43|1863.45|1862.82|962
1607503800000|2020-12-09 08:50:00|1863.79|1863.29|1864.04|1863.54|1864.33|1863.75|1862.81|1862.3|806
1607504100000|2020-12-09 08:55:00|1864.19|1863.39|1865.13|1864.63|1865.61|1865.11|1863.87|1863.29|801
1607504400000|2020-12-09 09:00:00|1865.14|1864.64|1864.59|1864.09|1866.68|1866.04|1864.48|1863.88|1028
1607504700000|2020-12-09 09:05:00|1864.6|1864.1|1863.92|1863.12|1865.06|1864.42|1862.51|1861.92|976
1607505000000|2020-12-09 09:10:00|1863.76|1863.26|1863.42|1862.92|1864.06|1863.44|1863.25|1862.67|510
1607505300000|2020-12-09 09:15:00|1863.6|1862.8|1860.64|1860.14|1863.6|1862.95|1859.87|1859.37|1002
1607505600000|2020-12-09 09:20:00|1860.61|1860.11|1860.95|1860.45|1861.44|1860.79|1860|1859.42|887
1607505900000|2020-12-09 09:25:00|1861.04|1860.54|1859.02|1858.52|1861.15|1860.6|1858.57|1857.97|925
1607506200000|2020-12-09 09:30:00|1859.06|1858.56|1860.92|1860.42|1861.13|1860.49|1858.98|1858.31|846
1607506500000|2020-12-09 09:35:00|1860.95|1860.45|1861.12|1860.62|1861.47|1860.8|1860.71|1860.1|524
1607506800000|2020-12-09 09:40:00|1861.13|1860.63|1863.15|1862.65|1863.3|1862.66|1861.1|1860.6|889
1607507100000|2020-12-09 09:45:00|1863.16|1862.66|1861.88|1861.08|1863.33|1862.66|1861.52|1861.02|639
1607507400000|2020-12-09 09:50:00|1861.72|1861.22|1860.82|1860.32|1862.35|1861.79|1860.42|1859.83|734
1607507700000|2020-12-09 09:55:00|1860.84|1860.34|1861.24|1860.74|1862.81|1862.28|1860.77|1860.22|870
1607508000000|2020-12-09 10:00:00|1861.26|1860.76|1862.42|1861.92|1862.58|1862.04|1860.23|1859.64|668
1607508300000|2020-12-09 10:05:00|1862.43|1861.93|1862|1861.5|1862.47|1861.93|1861.55|1860.93|604
1607508600000|2020-12-09 10:10:00|1862.15|1861.35|1860.19|1859.69|1862.16|1861.65|1860.03|1859.4|812
1607508900000|2020-12-09 10:15:00|1860.18|1859.68|1858.22|1857.72|1860.3|1859.8|1858.1|1857.56|963
1607509200000|2020-12-09 10:20:00|1858.26|1857.76|1858.05|1857.55|1858.47|1857.91|1856.43|1855.87|1223
1607509500000|2020-12-09 10:25:00|1857.98|1857.48|1858.25|1857.75|1859.36|1858.76|1857.96|1857.38|943
1607509800000|2020-12-09 10:30:00|1858.24|1857.74|1859.28|1858.78|1860.17|1859.61|1858.14|1857.5|971
1607510100000|2020-12-09 10:35:00|1859.29|1858.79|1859.2|1858.7|1859.61|1858.96|1858.31|1857.7|705
1607510400000|2020-12-09 10:40:00|1859.25|1858.75|1858.78|1858.28|1859.63|1858.97|1858.72|1858.11|620
1607510700000|2020-12-09 10:45:00|1858.76|1858.26|1858.41|1857.91|1860|1859.42|1858.2|1857.63|691
1607511000000|2020-12-09 10:50:00|1858.53|1858.03|1859.61|1859.11|1859.73|1859.15|1858.53|1857.92|439
1607511300000|2020-12-09 10:55:00|1859.6|1859.1|1858.61|1858.11|1859.74|1859.13|1858.49|1857.93|623
1607511600000|2020-12-09 11:00:00|1858.58|1858.08|1859.43|1858.93|1859.57|1858.94|1857.68|1857.11|673
1607511900000|2020-12-09 11:05:00|1859.44|1858.94|1859.42|1858.92|1859.74|1859.15|1858.96|1858.39|640
1607512200000|2020-12-09 11:10:00|1859.43|1858.93|1860.14|1859.64|1860.94|1860.36|1859.27|1858.77|660
1607512500000|2020-12-09 11:15:00|1860.15|1859.65|1860.37|1859.87|1861.18|1860.62|1859.94|1859.44|648
1607512800000|2020-12-09 11:20:00|1860.48|1859.68|1860.2|1859.7|1860.69|1860.03|1859.96|1859.4|640
1607513100000|2020-12-09 11:25:00|1860.21|1859.71|1860.26|1859.76|1860.68|1860.12|1859.65|1859.03|523
1607513400000|2020-12-09 11:30:00|1860.3|1859.8|1859.56|1859.06|1860.86|1860.26|1859.53|1859.02|476
1607513700000|2020-12-09 11:35:00|1859.57|1859.07|1857.49|1856.99|1859.73|1859.08|1857.37|1856.75|798
1607514000000|2020-12-09 11:40:00|1857.64|1856.84|1854.3|1853.5|1857.77|1857.14|1853.06|1852.5|1514
1607514300000|2020-12-09 11:45:00|1854.24|1853.74|1853.35|1852.55|1855.2|1854.65|1851.95|1851.28|1272
1607514600000|2020-12-09 11:50:00|1852.63|1852.13|1854.33|1853.83|1854.61|1854.11|1852.63|1852.13|1093
1607514900000|2020-12-09 11:55:00|1854.34|1853.84|1854.05|1853.55|1855.71|1855.07|1853.79|1853.23|1098
1607515200000|2020-12-09 12:00:00|1854.03|1853.53|1855.66|1855.16|1855.92|1855.42|1854.03|1853.53|1096
1607515500000|2020-12-09 12:05:00|1855.65|1855.15|1857.89|1857.09|1858.9|1858.1|1855.16|1854.56|988
1607515800000|2020-12-09 12:10:00|1857.9|1857.1|1858.1|1857.6|1859.36|1858.75|1857.7|1856.9|1054
1607516100000|2020-12-09 12:15:00|1858.15|1857.65|1857.85|1857.35|1859.02|1858.41|1857.29|1856.66|867
1607516400000|2020-12-09 12:20:00|1857.86|1857.36|1858.07|1857.27|1858.88|1858.28|1857.47|1856.92|804
1607516700000|2020-12-09 12:25:00|1858.08|1857.28|1857.16|1856.66|1858.19|1857.55|1856.01|1855.38|907
1607517000000|2020-12-09 12:30:00|1857.15|1856.65|1857.83|1857.33|1858.22|1857.63|1856.75|1856.2|727
1607517300000|2020-12-09 12:35:00|1857.77|1857.27|1858.36|1857.86|1858.59|1858|1857.46|1856.96|677
1607517600000|2020-12-09 12:40:00|1858.33|1857.83|1857.17|1856.67|1858.68|1858.03|1856.83|1856.28|644
1607517900000|2020-12-09 12:45:00|1857.16|1856.66|1857.09|1856.59|1857.26|1856.67|1856.04|1855.4|810
1607518200000|2020-12-09 12:50:00|1857.13|1856.63|1855.99|1855.49|1857.44|1856.8|1855.12|1854.62|767
1607518500000|2020-12-09 12:55:00|1856.16|1855.36|1857.28|1856.78|1857.5|1856.85|1855.94|1855.35|668
1607518800000|2020-12-09 13:00:00|1857.3|1856.8|1860.15|1859.65|1860.21|1859.66|1856.33|1855.71|1285
1607519100000|2020-12-09 13:05:00|1860.26|1859.46|1860.16|1859.66|1860.45|1859.88|1858.93|1858.31|1044
1607519400000|2020-12-09 13:10:00|1860.11|1859.61|1861.01|1860.51|1862.92|1862.42|1859.96|1859.32|1365
1607519700000|2020-12-09 13:15:00|1861.02|1860.52|1859.87|1859.37|1861.76|1861.18|1859.76|1859.21|1245
1607520000000|2020-12-09 13:20:00|1860.36|1859.86|1860.95|1860.45|1862.12|1861.45|1859.13|1858.49|1313
1607520300000|2020-12-09 13:25:00|1860.92|1860.42|1861.35|1860.85|1862.3|1861.67|1860.29|1859.65|997
1607520600000|2020-12-09 13:30:00|1861.3|1860.8|1860.54|1860.04|1861.47|1860.89|1859.17|1858.67|1119
1607520900000|2020-12-09 13:35:00|1860.51|1860.01|1861.17|1860.67|1862.26|1861.65|1859.8|1859.18|918
1607521200000|2020-12-09 13:40:00|1861.19|1860.69|1861.64|1861.14|1862|1861.5|1860.94|1860.34|864
1607521500000|2020-12-09 13:45:00|1861.66|1861.16|1862.01|1861.51|1864.49|1863.99|1861.21|1860.61|1322
1607521800000|2020-12-09 13:50:00|1862.02|1861.52|1859.97|1859.47|1862.18|1861.62|1859.01|1858.51|1136
1607522100000|2020-12-09 13:55:00|1859.96|1859.46|1859.35|1858.85|1860.77|1860.27|1859.04|1858.54|998
1607522400000|2020-12-09 14:00:00|1859.39|1858.89|1857.25|1856.75|1859.5|1859|1856.26|1855.6|1365
1607522700000|2020-12-09 14:05:00|1857.23|1856.73|1857.05|1856.55|1857.24|1856.74|1855.19|1854.69|1179
1607523000000|2020-12-09 14:10:00|1857.11|1856.61|1857.91|1857.41|1858.51|1858.01|1856.53|1856.03|951
1607523300000|2020-12-09 14:15:00|1857.92|1857.42|1855|1854.5|1858.38|1857.88|1853.97|1853.47|1243
1607523600000|2020-12-09 14:20:00|1855.04|1854.54|1854.66|1854.16|1855.84|1855.32|1853.39|1852.77|1335
1607523900000|2020-12-09 14:25:00|1854.65|1854.15|1854.02|1853.52|1855.66|1855.16|1853.92|1853.42|1119
1607524200000|2020-12-09 14:30:00|1854.1|1853.6|1852.61|1852.11|1855.58|1855|1852.56|1852.06|1401
1607524500000|2020-12-09 14:35:00|1852.66|1852.16|1853.28|1852.78|1853.3|1852.8|1849.75|1849.25|1757
1607524800000|2020-12-09 14:40:00|1853.39|1852.89|1854.29|1853.79|1855.48|1854.98|1853.3|1852.8|1464
1607525100000|2020-12-09 14:45:00|1854.3|1853.8|1850.98|1850.48|1854.37|1853.87|1850.73|1850.23|1642
1607525400000|2020-12-09 14:50:00|1850.99|1850.49|1852.18|1851.68|1853.18|1852.68|1849.52|1849.02|1579
1607525700000|2020-12-09 14:55:00|1852.17|1851.67|1840.36|1839.56|1852.52|1852.02|1840.36|1839.56|1842
1607526000000|2020-12-09 15:00:00|1840.39|1839.59|1843.58|1843.08|1844.31|1843.81|1837.86|1837.23|1940
1607526300000|2020-12-09 15:05:00|1843.61|1843.11|1843.52|1843.02|1844.06|1843.56|1841.79|1841.29|1675
1607526600000|2020-12-09 15:10:00|1843.49|1842.99|1842.92|1842.42|1844.13|1843.49|1840.62|1840.12|1722
1607526900000|2020-12-09 15:15:00|1842.89|1842.39|1841.59|1841.09|1843.5|1843|1840.64|1840.14|1460
1607527200000|2020-12-09 15:20:00|1841.6|1841.1|1839.38|1838.88|1841.68|1841.18|1839.37|1838.87|1362
1607527500000|2020-12-09 15:25:00|1839.3|1838.8|1841.98|1841.48|1842.47|1841.97|1838.59|1838.09|1423
1607527800000|2020-12-09 15:30:00|1842.07|1841.57|1846.64|1846.14|1847.59|1846.97|1840.97|1840.47|1544
1607528100000|2020-12-09 15:35:00|1846.68|1846.18|1845.6|1845.1|1846.81|1846.31|1845.01|1844.51|1281
1607528400000|2020-12-09 15:40:00|1845.59|1845.09|1846.21|1845.71|1846.3|1845.8|1844.46|1843.96|1197
1607528700000|2020-12-09 15:45:00|1846.2|1845.7|1847.01|1846.51|1847.71|1847.21|1845.93|1845.43|1303
1607529000000|2020-12-09 15:50:00|1847|1846.5|1848.33|1847.83|1848.48|1847.98|1846.28|1845.78|1253
1607529300000|2020-12-09 15:55:00|1848.32|1847.82|1848.5|1848|1849.02|1848.52|1847|1846.5|1360
1607529600000|2020-12-09 16:00:00|1848.51|1848.01|1846.67|1846.17|1848.65|1848.15|1846.01|1845.51|1274
1607529900000|2020-12-09 16:05:00|1846.68|1846.18|1848.27|1847.77|1848.7|1848.2|1846.15|1845.65|1032
1607530200000|2020-12-09 16:10:00|1848.28|1847.78|1848.44|1847.94|1849|1848.5|1847.8|1847.3|979
1607530500000|2020-12-09 16:15:00|1848.51|1848.01|1849.29|1848.79|1849.96|1849.46|1848.08|1847.58|965
1607530800000|2020-12-09 16:20:00|1849.35|1848.85|1850.67|1850.17|1851.51|1850.94|1849.28|1848.78|1196
1607531100000|2020-12-09 16:25:00|1850.66|1850.16|1850.19|1849.69|1850.96|1850.46|1849.29|1848.79|959
1607531400000|2020-12-09 16:30:00|1850.2|1849.7|1848.04|1847.54|1850.64|1850.14|1847.59|1847.09|1147
1607531700000|2020-12-09 16:35:00|1847.99|1847.49|1848.22|1847.72|1848.93|1848.33|1847.6|1847.1|1047
1607532000000|2020-12-09 16:40:00|1848.1|1847.6|1845.9|1845.4|1848.12|1847.62|1845.8|1845.3|1084
1607532300000|2020-12-09 16:45:00|1845.51|1845.01|1844.83|1844.33|1846.33|1845.83|1843.69|1843.19|1106
1607532600000|2020-12-09 16:50:00|1844.87|1844.37|1843.86|1843.36|1845.17|1844.67|1842.92|1842.42|1125
1607532900000|2020-12-09 16:55:00|1843.85|1843.35|1843.19|1842.69|1844.47|1843.97|1842.95|1842.45|1136
1607533200000|2020-12-09 17:00:00|1843.16|1842.66|1843.41|1842.91|1843.97|1843.45|1842.39|1841.89|1055
1607533500000|2020-12-09 17:05:00|1843.4|1842.9|1842.34|1841.84|1843.93|1843.43|1841.78|1841.2|1061
1607533800000|2020-12-09 17:10:00|1842.31|1841.81|1841.05|1840.55|1842.35|1841.85|1840.51|1840.01|1109
1607534100000|2020-12-09 17:15:00|1841.04|1840.54|1842.22|1841.72|1842.77|1842.25|1840.89|1840.39|1250
1607534400000|2020-12-09 17:20:00|1842.21|1841.71|1841.34|1840.84|1842.97|1842.47|1841.18|1840.68|971
1607534700000|2020-12-09 17:25:00|1841.31|1840.81|1841.29|1840.79|1841.69|1841.19|1840.92|1840.42|777
1607535000000|2020-12-09 17:30:00|1841.3|1840.8|1840.24|1839.74|1841.46|1840.96|1839.71|1839.21|1020
1607535300000|2020-12-09 17:35:00|1840.26|1839.76|1839.55|1839.05|1840.79|1840.29|1839.31|1838.81|986
1607535600000|2020-12-09 17:40:00|1839.54|1839.04|1841.11|1840.61|1841.51|1841.01|1839.21|1838.71|941
1607535900000|2020-12-09 17:45:00|1841.06|1840.56|1840.18|1839.68|1841.58|1841.08|1839.5|1838.93|799
1607536200000|2020-12-09 17:50:00|1840.17|1839.67|1840.73|1840.23|1841.36|1840.79|1840.07|1839.41|910
1607536500000|2020-12-09 17:55:00|1840.71|1840.21|1842.18|1841.68|1842.43|1841.84|1840.41|1839.91|813
1607536800000|2020-12-09 18:00:00|1842.17|1841.67|1841.35|1840.85|1842.38|1841.75|1841.3|1840.8|932
1607537100000|2020-12-09 18:05:00|1841.31|1840.81|1840.74|1840.24|1841.75|1841.25|1840.45|1839.95|829
1607537400000|2020-12-09 18:10:00|1840.77|1840.27|1838.77|1838.27|1840.77|1840.27|1838.21|1837.71|990
1607537700000|2020-12-09 18:15:00|1838.8|1838.3|1834.95|1834.45|1838.91|1838.3|1833.31|1832.77|1487
1607538000000|2020-12-09 18:20:00|1834.97|1834.47|1834.84|1834.34|1835.5|1834.95|1834.17|1833.67|1221
1607538300000|2020-12-09 18:25:00|1834.83|1834.33|1836.5|1836|1836.84|1836.31|1833.47|1832.97|1317
1607538600000|2020-12-09 18:30:00|1836.49|1835.99|1835.76|1835.26|1837.26|1836.76|1835.42|1834.81|1228
1607538900000|2020-12-09 18:35:00|1835.77|1835.27|1835.76|1835.26|1836.7|1836.1|1834.86|1834.36|1065
1607539200000|2020-12-09 18:40:00|1835.74|1835.24|1834.31|1833.81|1836.94|1836.37|1834.16|1833.66|1019
1607539500000|2020-12-09 18:45:00|1834.3|1833.8|1832.92|1832.42|1835.04|1834.48|1832.82|1832.28|1041
1607539800000|2020-12-09 18:50:00|1832.9|1832.4|1829.89|1829.39|1833.2|1832.7|1829.3|1828.66|1308
1607540100000|2020-12-09 18:55:00|1829.85|1829.35|1826|1825.5|1830.62|1830.06|1825.83|1825.33|1255
1607540400000|2020-12-09 19:00:00|1826.02|1825.52|1829.29|1828.79|1830.78|1830.17|1826.02|1825.52|1559
1607540700000|2020-12-09 19:05:00|1829.28|1828.78|1830.11|1829.61|1831.9|1831.39|1829.12|1828.53|1433
1607541000000|2020-12-09 19:10:00|1830.09|1829.59|1830.05|1829.55|1830.82|1830.32|1829.39|1828.78|1100
1607541300000|2020-12-09 19:15:00|1829.99|1829.49|1829.49|1828.69|1830.39|1829.89|1829.18|1828.55|1033
1607541600000|2020-12-09 19:20:00|1829.25|1828.75|1830.26|1829.76|1830.41|1829.82|1828.48|1827.93|1042
1607541900000|2020-12-09 19:25:00|1830.21|1829.71|1831.51|1831.01|1831.67|1831.15|1829.95|1829.34|945
1607542200000|2020-12-09 19:30:00|1831.46|1830.96|1832.34|1831.54|1832.52|1831.89|1831.35|1830.7|1000
1607542500000|2020-12-09 19:35:00|1832.36|1831.56|1832.83|1832.33|1833.03|1832.45|1831.85|1831.22|865
1607542800000|2020-12-09 19:40:00|1832.87|1832.37|1831.85|1831.05|1833.05|1832.42|1831.59|1830.99|820
1607543100000|2020-12-09 19:45:00|1831.84|1831.04|1832.44|1831.94|1833.18|1832.57|1831.69|1831.04|949
1607543400000|2020-12-09 19:50:00|1832.45|1831.95|1832.35|1831.85|1833.78|1833.28|1832.13|1831.63|824
1607543700000|2020-12-09 19:55:00|1832.34|1831.84|1833.67|1833.17|1833.87|1833.37|1832.07|1831.57|860
1607544000000|2020-12-09 20:00:00|1833.68|1833.18|1833.14|1832.64|1833.93|1833.3|1833.09|1832.48|752
1607544300000|2020-12-09 20:05:00|1833.13|1832.63|1834.56|1834.06|1834.89|1834.33|1833.1|1832.6|676
1607544600000|2020-12-09 20:10:00|1834.55|1834.05|1835.21|1834.71|1835.54|1834.97|1834.53|1833.9|773
1607544900000|2020-12-09 20:15:00|1835.22|1834.72|1834.79|1834.29|1835.98|1835.33|1834.78|1834.13|639
1607545200000|2020-12-09 20:20:00|1834.78|1834.28|1834.49|1833.69|1835.09|1834.56|1834.16|1833.53|751
1607545500000|2020-12-09 20:25:00|1834.48|1833.68|1833.54|1833.04|1834.48|1833.85|1833.01|1832.4|778
1607545800000|2020-12-09 20:30:00|1833.55|1833.05|1834.29|1833.79|1834.41|1833.82|1833.4|1832.77|668
1607546100000|2020-12-09 20:35:00|1834.3|1833.8|1834.63|1834.13|1834.9|1834.31|1833.68|1833.18|646
1607546400000|2020-12-09 20:40:00|1834.64|1834.14|1835.41|1834.91|1835.79|1835.29|1834.64|1834.14|651
1607546700000|2020-12-09 20:45:00|1835.36|1834.86|1837.64|1837.14|1837.93|1837.28|1835.23|1834.69|792
1607547000000|2020-12-09 20:50:00|1837.72|1837.22|1838.95|1838.15|1839.23|1838.59|1837.33|1836.7|956
1607547300000|2020-12-09 20:55:00|1838.94|1838.14|1838.43|1837.93|1839.49|1838.91|1838.43|1837.8|860
1607547600000|2020-12-09 21:00:00|1838.59|1837.79|1839.27|1838.77|1840.36|1839.71|1838.49|1837.79|607
1607547900000|2020-12-09 21:05:00|1839.26|1838.76|1840.3|1839.8|1840.69|1840.16|1839.2|1838.56|305
1607548200000|2020-12-09 21:10:00|1840.31|1839.81|1838.93|1838.13|1840.7|1840.12|1838.78|1838.13|444
1607548500000|2020-12-09 21:15:00|1838.97|1838.17|1839.17|1838.37|1839.37|1838.74|1838.46|1837.87|256
1607548800000|2020-12-09 21:20:00|1839.16|1838.36|1839.02|1838.22|1839.26|1838.62|1839|1838.21|209
1607549100000|2020-12-09 21:25:00|1839|1838.2|1839.61|1838.81|1839.92|1839.14|1838.85|1838.18|284
1607549400000|2020-12-09 21:30:00|1839.58|1838.78|1839.54|1838.74|1839.63|1838.88|1839.02|1838.34|223
1607549700000|2020-12-09 21:35:00|1839.56|1838.76|1839.4|1838.9|1839.63|1838.95|1839.21|1838.53|214
1607550000000|2020-12-09 21:40:00|1839.41|1838.91|1839.45|1838.95|1839.82|1839.17|1839.34|1838.7|192
1607550300000|2020-12-09 21:45:00|1839.46|1838.96|1839.81|1839.31|1840|1839.35|1839.12|1838.54|364
1607550600000|2020-12-09 21:50:00|1839.72|1839.22|1839.96|1839.16|1840.07|1839.41|1839.31|1838.68|336
1607550900000|2020-12-09 21:55:00|1839.97|1839.17|1840.1|1839.3|1840.81|1840.18|1839.81|1839.01|472
1607554800000|2020-12-09 23:00:00|1840.03|1839.23|1839.08|1838.28|1840.21|1839.41|1838.9|1837.64|407
1607555100000|2020-12-09 23:05:00|1839.12|1838.32|1838.13|1837.33|1839.23|1838.43|1838.02|1837.22|368
1607555400000|2020-12-09 23:10:00|1838.12|1837.32|1836.56|1835.76|1838.48|1837.68|1836.49|1835.74|405
1607555700000|2020-12-09 23:15:00|1836.54|1835.74|1836.41|1835.91|1837.01|1836.5|1836.34|1835.65|468
1607556000000|2020-12-09 23:20:00|1836.39|1835.89|1836.37|1835.57|1836.62|1836.02|1835.85|1835.18|429
1607556300000|2020-12-09 23:25:00|1836.33|1835.53|1836.21|1835.71|1836.48|1835.83|1835.79|1835.12|400
1607556600000|2020-12-09 23:30:00|1836.4|1835.6|1836.85|1836.35|1837.66|1837.01|1836.4|1835.6|477
1607556900000|2020-12-09 23:35:00|1836.84|1836.34|1836.29|1835.79|1837.02|1836.49|1836.03|1835.38|518
1607557200000|2020-12-09 23:40:00|1836.31|1835.81|1835.77|1835.27|1836.72|1836.12|1835.35|1834.74|477
1607557500000|2020-12-09 23:45:00|1835.76|1835.26|1835.12|1834.62|1836.02|1835.46|1835.1|1834.54|393
1607557800000|2020-12-09 23:50:00|1835.15|1834.65|1835.29|1834.79|1835.63|1834.99|1834.9|1834.3|286
1607558100000|2020-12-09 23:55:00|1835.4|1834.6|1834.74|1834.24|1835.65|1835.15|1834.05|1833.55|474
1607558400000|2020-12-10 00:00:00|1834.75|1834.25|1836.3|1835.8|1836.54|1835.99|1834.6|1834.1|627
1607558700000|2020-12-10 00:05:00|1836.33|1835.83|1837.05|1836.55|1837.21|1836.71|1836.3|1835.8|543
1607559000000|2020-12-10 00:10:00|1837.04|1836.54|1837.17|1836.67|1838.63|1838.13|1836.92|1836.4|675
1607559300000|2020-12-10 00:15:00|1837.18|1836.68|1835.99|1835.49|1837.4|1836.9|1835.73|1835.23|504
1607559600000|2020-12-10 00:20:00|1836|1835.5|1835.85|1835.35|1836.29|1835.79|1834.94|1834.42|639
1607559900000|2020-12-10 00:25:00|1835.83|1835.33|1835.85|1835.35|1836.13|1835.54|1835.45|1834.81|413
1607560200000|2020-12-10 00:30:00|1835.86|1835.36|1837.24|1836.74|1837.25|1836.75|1834.96|1834.46|532
1607560500000|2020-12-10 00:35:00|1837.25|1836.75|1836.9|1836.4|1837.42|1836.92|1836.6|1836.1|406
1607560800000|2020-12-10 00:40:00|1836.92|1836.42|1836.98|1836.48|1837.2|1836.69|1836.54|1836.04|390
1607561100000|2020-12-10 00:45:00|1836.99|1836.49|1836.55|1836.05|1837.18|1836.56|1836.35|1835.82|347
1607561400000|2020-12-10 00:50:00|1836.56|1836.06|1836.71|1836.21|1837.07|1836.45|1836.29|1835.73|328
1607561700000|2020-12-10 00:55:00|1836.7|1836.2|1836.16|1835.66|1836.98|1836.48|1835.81|1835.16|404
1607562000000|2020-12-10 01:00:00|1836.01|1835.51|1836.77|1836.27|1838.22|1837.67|1835.1|1834.6|1030
1607562300000|2020-12-10 01:05:00|1836.76|1836.26|1835.46|1834.96|1836.89|1836.39|1834.67|1834.1|868
1607562600000|2020-12-10 01:10:00|1835.44|1834.94|1836.37|1835.87|1836.66|1836.16|1835.32|1834.75|744
1607562900000|2020-12-10 01:15:00|1836.34|1835.84|1836.69|1836.19|1837.41|1836.91|1836.17|1835.61|655
1607563200000|2020-12-10 01:20:00|1836.68|1836.18|1838.8|1838.3|1838.82|1838.3|1836.43|1835.93|741
1607563500000|2020-12-10 01:25:00|1838.84|1838.34|1838.41|1837.91|1838.86|1838.34|1837.73|1837.23|727
1607563800000|2020-12-10 01:30:00|1838.42|1837.92|1839.17|1838.67|1839.31|1838.81|1837.69|1837.11|768
1607564100000|2020-12-10 01:35:00|1839.15|1838.65|1838.87|1838.37|1840.36|1839.85|1838.82|1838.28|769
1607564400000|2020-12-10 01:40:00|1838.86|1838.36|1838.74|1838.24|1839.04|1838.4|1837.31|1836.69|915
1607564700000|2020-12-10 01:45:00|1839.02|1838.22|1838.61|1838.11|1839.27|1838.57|1838.12|1837.62|663
1607565000000|2020-12-10 01:50:00|1838.63|1838.13|1838.32|1837.82|1838.88|1838.26|1838.11|1837.55|598
1607565300000|2020-12-10 01:55:00|1838.33|1837.83|1839.79|1839.29|1839.88|1839.3|1838.31|1837.74|584
1607565600000|2020-12-10 02:00:00|1839.78|1839.28|1840.35|1839.55|1840.64|1839.99|1838.59|1837.99|742
1607565900000|2020-12-10 02:05:00|1840.2|1839.4|1841.55|1841.05|1841.74|1841.07|1839.94|1839.4|929
1607566200000|2020-12-10 02:10:00|1841.56|1841.06|1841.42|1840.92|1842.14|1841.64|1841.24|1840.71|691
1607566500000|2020-12-10 02:15:00|1841.44|1840.94|1841.15|1840.65|1841.47|1840.97|1840.54|1840.04|478
1607566800000|2020-12-10 02:20:00|1841.14|1840.64|1841.99|1841.49|1842.36|1841.72|1840.72|1840.22|441
1607567100000|2020-12-10 02:25:00|1842.04|1841.54|1841.75|1841.25|1842.46|1841.83|1841.75|1841.25|460
1607567400000|2020-12-10 02:30:00|1841.79|1841.29|1840.73|1840.23|1842.83|1842.33|1840.4|1839.81|719
1607567700000|2020-12-10 02:35:00|1840.72|1840.22|1840.39|1839.89|1840.73|1840.22|1840.01|1839.49|606
1607568000000|2020-12-10 02:40:00|1840.37|1839.87|1840.28|1839.78|1840.83|1840.25|1839.76|1839.15|516
1607568300000|2020-12-10 02:45:00|1840.29|1839.79|1840.58|1840.08|1840.86|1840.36|1839.83|1839.28|551
1607568600000|2020-12-10 02:50:00|1840.57|1840.07|1841.2|1840.7|1841.68|1841.14|1839.9|1839.4|503
1607568900000|2020-12-10 02:55:00|1841.14|1840.64|1841.17|1840.67|1841.59|1841.03|1841.02|1840.52|564
1607569200000|2020-12-10 03:00:00|1841.16|1840.66|1841.27|1840.77|1841.63|1841|1840.13|1839.63|655
1607569500000|2020-12-10 03:05:00|1841.28|1840.78|1841.8|1841.3|1842.13|1841.6|1841.09|1840.48|842
1607569800000|2020-12-10 03:10:00|1841.79|1841.29|1840.42|1839.92|1841.81|1841.31|1840.09|1839.59|650
1607570100000|2020-12-10 03:15:00|1840.4|1839.9|1840.09|1839.59|1840.85|1840.32|1839.83|1839.33|581
1607570400000|2020-12-10 03:20:00|1840.08|1839.58|1839.99|1839.49|1840.24|1839.73|1839.49|1838.99|430
1607570700000|2020-12-10 03:25:00|1839.98|1839.48|1839.68|1839.18|1840.37|1839.87|1839.35|1838.85|460
1607571000000|2020-12-10 03:30:00|1839.81|1839.01|1840.1|1839.6|1840.23|1839.6|1839.36|1838.86|293
1607571300000|2020-12-10 03:35:00|1840.09|1839.59|1839.9|1839.4|1840.52|1840.02|1839.86|1839.26|302
1607571600000|2020-12-10 03:40:00|1839.87|1839.37|1840.19|1839.69|1840.38|1839.81|1839.61|1839.04|351
1607571900000|2020-12-10 03:45:00|1840.18|1839.68|1839.95|1839.45|1840.38|1839.78|1839.73|1839.17|351
1607572200000|2020-12-10 03:50:00|1839.96|1839.46|1839.4|1838.9|1840.18|1839.6|1839.29|1838.72|309
1607572500000|2020-12-10 03:55:00|1839.42|1838.92|1838.38|1837.88|1839.47|1838.97|1838.36|1837.76|495
1607572800000|2020-12-10 04:00:00|1838.42|1837.92|1839.93|1839.43|1839.96|1839.46|1838.42|1837.92|496
1607573100000|2020-12-10 04:05:00|1839.94|1839.44|1841.15|1840.65|1841.24|1840.65|1839.93|1839.39|434
1607573400000|2020-12-10 04:10:00|1841.16|1840.66|1841.95|1841.45|1842.72|1842.22|1841.02|1840.52|645
1607573700000|2020-12-10 04:15:00|1841.96|1841.46|1840.97|1840.47|1842.47|1841.89|1840.53|1840.03|676
1607574000000|2020-12-10 04:20:00|1840.98|1840.48|1840.72|1840.22|1841.06|1840.56|1840.33|1839.71|399
1607574300000|2020-12-10 04:25:00|1840.73|1840.23|1840.99|1840.49|1841|1840.5|1840.46|1839.96|269
1607574600000|2020-12-10 04:30:00|1841.06|1840.56|1839.46|1838.96|1841.13|1840.63|1839.45|1838.95|511
1607574900000|2020-12-10 04:35:00|1839.47|1838.97|1839.49|1838.99|1840.11|1839.49|1839.14|1838.63|665
1607575200000|2020-12-10 04:40:00|1839.47|1838.97|1840.27|1839.77|1840.63|1840.1|1839.4|1838.9|393
1607575500000|2020-12-10 04:45:00|1840.33|1839.83|1840.28|1839.78|1840.8|1840.24|1839.6|1839.1|373
1607575800000|2020-12-10 04:50:00|1840.27|1839.77|1840.46|1839.96|1840.59|1840.09|1840.2|1839.67|235
1607576100000|2020-12-10 04:55:00|1840.43|1839.93|1840.53|1840.03|1840.7|1840.12|1840.4|1839.9|194
1607576400000|2020-12-10 05:00:00|1840.54|1840.04|1840.42|1839.92|1841.17|1840.67|1838.8|1838.3|537
1607576700000|2020-12-10 05:05:00|1840.43|1839.93|1841.26|1840.76|1841.46|1840.88|1840.09|1839.57|376
1607577000000|2020-12-10 05:10:00|1841.28|1840.78|1841.71|1841.21|1841.91|1841.27|1840.87|1840.37|404
1607577300000|2020-12-10 05:15:00|1841.7|1841.2|1841.54|1841.04|1842.01|1841.39|1841.12|1840.53|379
1607577600000|2020-12-10 05:20:00|1841.53|1841.03|1841.07|1840.57|1841.75|1841.19|1841.06|1840.47|261
1607577900000|2020-12-10 05:25:00|1841.08|1840.58|1840.92|1840.42|1841.3|1840.79|1840.69|1840.19|288
1607578200000|2020-12-10 05:30:00|1840.94|1840.44|1840.21|1839.71|1840.98|1840.48|1839.9|1839.4|606
1607578500000|2020-12-10 05:35:00|1840.19|1839.69|1840.79|1840.29|1840.79|1840.29|1839.7|1839.2|539
1607578800000|2020-12-10 05:40:00|1840.81|1840.31|1841.63|1841.13|1841.95|1841.3|1840.76|1840.15|546
1607579100000|2020-12-10 05:45:00|1841.71|1841.21|1841.62|1841.12|1841.9|1841.28|1841.14|1840.64|460
1607579400000|2020-12-10 05:50:00|1841.63|1841.13|1841.54|1841.04|1841.75|1841.21|1841.02|1840.41|508
1607579700000|2020-12-10 05:55:00|1841.55|1841.05|1839.74|1839.24|1841.81|1841.17|1839.02|1838.47|668
1607580000000|2020-12-10 06:00:00|1839.86|1839.06|1839.21|1838.71|1839.99|1839.38|1838.42|1837.92|726
1607580300000|2020-12-10 06:05:00|1839.2|1838.7|1838.41|1837.91|1839.3|1838.7|1837.58|1837.07|676
1607580600000|2020-12-10 06:10:00|1838.43|1837.93|1839.02|1838.52|1839.83|1839.33|1838.07|1837.54|751
1607580900000|2020-12-10 06:15:00|1838.93|1838.43|1838.1|1837.6|1839.21|1838.55|1837.76|1837.16|617
1607581200000|2020-12-10 06:20:00|1838.09|1837.59|1837.75|1837.25|1838.19|1837.69|1837.35|1836.85|601
1607581500000|2020-12-10 06:25:00|1837.74|1837.24|1837.58|1837.08|1837.95|1837.44|1837.45|1836.84|479
1607581800000|2020-12-10 06:30:00|1837.59|1837.09|1837.56|1837.06|1838.23|1837.67|1837.24|1836.74|543
1607582100000|2020-12-10 06:35:00|1837.58|1837.08|1835.84|1835.34|1837.62|1837.08|1835.83|1835.2|692
1607582400000|2020-12-10 06:40:00|1835.87|1835.37|1837.51|1837.01|1837.88|1837.35|1835.52|1834.97|945
1607582700000|2020-12-10 06:45:00|1837.48|1836.98|1837.56|1837.06|1838.25|1837.64|1836.27|1835.68|814
1607583000000|2020-12-10 06:50:00|1837.55|1837.05|1836.38|1835.88|1838.06|1837.56|1836.25|1835.75|749
1607583300000|2020-12-10 06:55:00|1836.37|1835.87|1835.43|1834.63|1836.62|1836.07|1835.05|1834.44|823
1607583600000|2020-12-10 07:00:00|1835.39|1834.59|1836.11|1835.61|1837.14|1836.64|1834.5|1833.84|984
1607583900000|2020-12-10 07:05:00|1836.12|1835.62|1836.57|1836.07|1836.71|1836.21|1835.74|1835.12|668
1607584200000|2020-12-10 07:10:00|1836.58|1836.08|1836.52|1836.02|1837.49|1836.99|1836.32|1835.82|893
1607584500000|2020-12-10 07:15:00|1836.58|1836.08|1836.8|1836.3|1837.36|1836.81|1836.08|1835.58|655
1607584800000|2020-12-10 07:20:00|1836.81|1836.31|1837.51|1837.01|1837.84|1837.34|1836.25|1835.75|904
1607585100000|2020-12-10 07:25:00|1837.5|1837|1838.12|1837.62|1838.95|1838.45|1837.34|1836.84|916
1607585400000|2020-12-10 07:30:00|1838.1|1837.6|1837.84|1837.04|1838.14|1837.64|1836.64|1836.14|826
1607585700000|2020-12-10 07:35:00|1837.85|1837.05|1839.92|1839.42|1840.51|1839.98|1837.56|1836.97|985
1607586000000|2020-12-10 07:40:00|1840.07|1839.27|1836.78|1836.28|1840.09|1839.45|1836.77|1836.27|914
1607586300000|2020-12-10 07:45:00|1836.79|1836.29|1837.28|1836.78|1837.47|1836.97|1836.27|1835.77|739
1607586600000|2020-12-10 07:50:00|1837.26|1836.76|1837.23|1836.73|1837.59|1837.09|1836.02|1835.52|750
1607586900000|2020-12-10 07:55:00|1837.24|1836.74|1837.88|1837.38|1838.71|1838.12|1836.98|1836.39|798
1607587200000|2020-12-10 08:00:00|1837.84|1837.34|1836.39|1835.89|1838.11|1837.46|1835.82|1835.32|977
1607587500000|2020-12-10 08:05:00|1836.35|1835.85|1835.84|1835.34|1836.64|1836.14|1835.82|1835.32|860
1607587800000|2020-12-10 08:10:00|1835.86|1835.36|1837.46|1836.96|1838.35|1837.73|1835.18|1834.56|1000
1607588100000|2020-12-10 08:15:00|1837.45|1836.95|1836.66|1836.16|1837.74|1837.24|1836.22|1835.59|941
1607588400000|2020-12-10 08:20:00|1836.65|1836.15|1836.5|1836|1836.75|1836.25|1835.99|1835.49|770
1607588700000|2020-12-10 08:25:00|1836.52|1836.02|1836.76|1836.26|1837.44|1836.94|1836.38|1835.88|711
1607589000000|2020-12-10 08:30:00|1836.75|1836.25|1837.22|1836.72|1837.92|1837.42|1835.87|1835.26|898
1607589300000|2020-12-10 08:35:00|1837.21|1836.71|1836.21|1835.71|1837.82|1837.17|1836.13|1835.63|724
1607589600000|2020-12-10 08:40:00|1836.2|1835.7|1836.3|1835.8|1836.36|1835.86|1835.81|1835.31|668
1607589900000|2020-12-10 08:45:00|1836.31|1835.81|1834.98|1834.48|1836.52|1836.02|1834.62|1834.07|733
1607590200000|2020-12-10 08:50:00|1834.96|1834.46|1832.13|1831.63|1835.37|1834.78|1832.09|1831.59|1059
1607590500000|2020-12-10 08:55:00|1832.14|1831.64|1833.69|1833.19|1834.22|1833.62|1832.14|1831.64|1050
1607590800000|2020-12-10 09:00:00|1833.67|1833.17|1832.69|1832.19|1834.09|1833.55|1831.81|1831.26|895
1607591100000|2020-12-10 09:05:00|1832.74|1832.24|1832.45|1831.95|1833.08|1832.45|1831.84|1831.3|866
1607591400000|2020-12-10 09:10:00|1832.54|1831.74|1829.14|1828.64|1832.61|1832|1829|1828.45|1061
1607591700000|2020-12-10 09:15:00|1829.15|1828.65|1832.61|1832.11|1832.96|1832.36|1828.98|1828.48|1150
1607592000000|2020-12-10 09:20:00|1832.54|1832.04|1830.58|1830.08|1832.99|1832.42|1829.84|1829.22|1115
1607592300000|2020-12-10 09:25:00|1830.57|1830.07|1830.8|1830.3|1831.78|1831.22|1830.46|1829.9|896
1607592600000|2020-12-10 09:30:00|1830.78|1830.28|1831.47|1830.97|1831.66|1831.16|1829.77|1829.27|803
1607592900000|2020-12-10 09:35:00|1831.54|1831.04|1831.87|1831.37|1832.23|1831.62|1830.97|1830.32|758
1607593200000|2020-12-10 09:40:00|1831.88|1831.38|1831.99|1831.49|1832.45|1831.86|1831.54|1830.93|571
1607593500000|2020-12-10 09:45:00|1831.98|1831.48|1833.19|1832.69|1833.55|1832.94|1831.86|1831.36|732
1607593800000|2020-12-10 09:50:00|1833.18|1832.68|1833.54|1833.04|1834|1833.5|1832.92|1832.29|748
1607594100000|2020-12-10 09:55:00|1833.52|1833.02|1832.29|1831.79|1833.64|1833.07|1831.61|1831.08|751
1607594400000|2020-12-10 10:00:00|1832.24|1831.74|1832.75|1832.25|1832.97|1832.45|1832.08|1831.58|586
1607594700000|2020-12-10 10:05:00|1832.74|1832.24|1832.55|1832.05|1832.93|1832.39|1831.76|1831.18|509
1607595000000|2020-12-10 10:10:00|1832.56|1832.06|1833.44|1832.94|1833.51|1833.01|1832.53|1832.03|475
1607595300000|2020-12-10 10:15:00|1833.43|1832.93|1832.62|1832.12|1833.54|1833.04|1832.48|1831.83|432
1607595600000|2020-12-10 10:20:00|1832.63|1832.13|1831.99|1831.49|1832.71|1832.21|1831.97|1831.44|395
1607595900000|2020-12-10 10:25:00|1832|1831.5|1832.03|1831.53|1832.82|1832.32|1831.07|1830.57|590
1607596200000|2020-12-10 10:30:00|1832.08|1831.58|1834.18|1833.68|1835.02|1834.47|1831.67|1831.06|1042
1607596500000|2020-12-10 10:35:00|1834.33|1833.53|1834.69|1834.19|1835.06|1834.45|1834|1833.48|652
1607596800000|2020-12-10 10:40:00|1834.72|1834.22|1834.62|1834.12|1835.24|1834.74|1834.42|1833.92|599
1607597100000|2020-12-10 10:45:00|1834.63|1834.13|1835.86|1835.06|1835.86|1835.21|1834.03|1833.44|569
1607597400000|2020-12-10 10:50:00|1835.69|1835.19|1837.85|1837.35|1839.06|1838.56|1835.6|1834.97|915
1607597700000|2020-12-10 10:55:00|1837.38|1836.88|1836.27|1835.77|1837.49|1836.92|1836.24|1835.65|849
1607598000000|2020-12-10 11:00:00|1836.25|1835.75|1836.65|1836.15|1837.52|1836.94|1836.03|1835.53|698
1607598300000|2020-12-10 11:05:00|1836.66|1836.16|1836.14|1835.64|1836.87|1836.25|1835.96|1835.34|607
1607598600000|2020-12-10 11:10:00|1836.15|1835.65|1836.67|1836.17|1837.03|1836.43|1835.68|1835.03|697
1607598900000|2020-12-10 11:15:00|1836.66|1836.16|1836.81|1836.31|1836.84|1836.34|1835.88|1835.28|526
1607599200000|2020-12-10 11:20:00|1836.82|1836.32|1836.75|1836.25|1837.49|1836.83|1836.31|1835.71|573
1607599500000|2020-12-10 11:25:00|1836.92|1836.12|1836|1835.5|1836.92|1836.28|1835.75|1835.25|581
1607599800000|2020-12-10 11:30:00|1836.01|1835.51|1836|1835.5|1836.69|1836.06|1835.78|1835.23|507
1607600100000|2020-12-10 11:35:00|1836.01|1835.51|1836.52|1836.02|1836.92|1836.27|1835.9|1835.32|506
1607600400000|2020-12-10 11:40:00|1836.55|1836.05|1836.47|1835.97|1836.78|1836.28|1835.97|1835.36|476
1607600700000|2020-12-10 11:45:00|1836.43|1835.93|1835.03|1834.53|1836.86|1836.24|1834.85|1834.35|750
1607601000000|2020-12-10 11:50:00|1834.98|1834.48|1835.84|1835.34|1837.5|1836.91|1834.88|1834.38|866
1607601300000|2020-12-10 11:55:00|1835.79|1835.29|1835.41|1834.91|1835.85|1835.32|1834.58|1834.07|868
1607601600000|2020-12-10 12:00:00|1835.36|1834.86|1834.33|1833.83|1835.77|1835.17|1833.02|1832.52|1172
1607601900000|2020-12-10 12:05:00|1834.34|1833.84|1834.6|1834.1|1834.84|1834.31|1834.06|1833.53|700
1607602200000|2020-12-10 12:10:00|1834.61|1834.11|1835.77|1835.27|1836.98|1836.42|1834.37|1833.87|898
1607602500000|2020-12-10 12:15:00|1835.79|1835.29|1836.71|1836.21|1837.45|1836.84|1835.71|1835.11|885
1607602800000|2020-12-10 12:20:00|1836.72|1836.22|1838.16|1837.66|1838.44|1837.85|1836.7|1836.1|1010
1607603100000|2020-12-10 12:25:00|1838.18|1837.68|1837.72|1837.22|1838.41|1837.76|1837.46|1836.84|669
1607603400000|2020-12-10 12:30:00|1837.71|1837.21|1837.71|1837.21|1838.82|1838.32|1837.51|1836.97|873
1607603700000|2020-12-10 12:35:00|1837.7|1837.2|1836.86|1836.36|1837.95|1837.33|1836.5|1836|768
1607604000000|2020-12-10 12:40:00|1836.88|1836.38|1838.11|1837.31|1838.22|1837.42|1836.54|1835.91|637
1607604300000|2020-12-10 12:45:00|1838.12|1837.32|1837.34|1836.54|1838.84|1838.04|1836.89|1836.09|1171
1607604600000|2020-12-10 12:50:00|1837.35|1836.55|1836.67|1835.87|1838.12|1837.32|1835.75|1834.95|980
1607604900000|2020-12-10 12:55:00|1836.76|1835.96|1836.61|1835.81|1837.48|1836.68|1835.23|1834.43|1064
1607605200000|2020-12-10 13:00:00|1836.54|1835.74|1839.58|1838.78|1839.61|1839.11|1834.64|1833.84|1489
1607605500000|2020-12-10 13:05:00|1839.57|1838.77|1839.36|1838.56|1840.23|1839.43|1838.44|1837.64|1275
1607605800000|2020-12-10 13:10:00|1839.35|1838.55|1838.45|1837.65|1839.8|1839|1837.79|1836.99|1036
1607606100000|2020-12-10 13:15:00|1838.46|1837.66|1840.49|1839.69|1840.96|1840.19|1837.72|1836.92|1106
1607606400000|2020-12-10 13:20:00|1840.46|1839.66|1839.52|1838.72|1841.18|1840.39|1838.85|1838.18|1019
1607606700000|2020-12-10 13:25:00|1839.53|1838.73|1838.77|1837.97|1840.03|1839.23|1838.58|1837.78|930
1607607000000|2020-12-10 13:30:00|1838.7|1837.9|1841.88|1841.38|1842.68|1842.18|1838.61|1837.9|1671
1607607300000|2020-12-10 13:35:00|1841.87|1841.37|1844.59|1844.09|1844.93|1844.43|1840.74|1840.11|1623
1607607600000|2020-12-10 13:40:00|1844.63|1844.13|1845.76|1845.26|1846.22|1845.64|1843.72|1843.09|1543
1607607900000|2020-12-10 13:45:00|1845.77|1845.27|1845.28|1844.78|1846.75|1846.25|1844.63|1844.02|1403
1607608200000|2020-12-10 13:50:00|1845.24|1844.74|1844.79|1844.29|1847.14|1846.62|1843.77|1843.27|1511
1607608500000|2020-12-10 13:55:00|1844.76|1844.26|1845.76|1845.26|1846.41|1845.75|1844.51|1843.92|1401
1607608800000|2020-12-10 14:00:00|1845.77|1845.27|1845.74|1845.24|1848.01|1847.51|1845.46|1844.87|1550
1607609100000|2020-12-10 14:05:00|1845.72|1845.22|1842.66|1842.16|1845.9|1845.31|1840.94|1840.44|1593
1607609400000|2020-12-10 14:10:00|1842.67|1842.17|1843.39|1842.89|1844.78|1844.13|1841.94|1841.37|1346
1607609700000|2020-12-10 14:15:00|1843.44|1842.94|1842.13|1841.63|1843.73|1843.11|1841.45|1840.9|1174
1607610000000|2020-12-10 14:20:00|1842.14|1841.64|1843.49|1842.99|1843.74|1843.13|1841.72|1841.22|1026
1607610300000|2020-12-10 14:25:00|1843.5|1843|1843.27|1842.77|1843.51|1843.01|1841.98|1841.47|991
1607610600000|2020-12-10 14:30:00|1843.2|1842.7|1844.42|1843.92|1845.32|1844.82|1843.02|1842.42|1330
1607610900000|2020-12-10 14:35:00|1844.41|1843.91|1848.61|1848.11|1848.79|1848.18|1844.41|1843.91|1561
1607611200000|2020-12-10 14:40:00|1848.6|1848.1|1848.9|1848.4|1849.7|1849.1|1846.9|1846.4|1701
1607611500000|2020-12-10 14:45:00|1848.83|1848.33|1849.09|1848.59|1849.94|1849.44|1846.88|1846.38|1585
1607611800000|2020-12-10 14:50:00|1849.21|1848.71|1848.19|1847.69|1850.29|1849.79|1847.62|1846.99|1601
1607612100000|2020-12-10 14:55:00|1848.2|1847.7|1848.03|1847.53|1849.68|1849.18|1847.49|1846.86|1459
1607612400000|2020-12-10 15:00:00|1848.04|1847.54|1843.37|1842.57|1849.74|1849.09|1843.13|1842.53|1732
1607612700000|2020-12-10 15:05:00|1843.2|1842.7|1845.65|1845.15|1846.28|1845.68|1843.18|1842.68|1466
1607613000000|2020-12-10 15:10:00|1845.67|1845.17|1845.07|1844.57|1846.18|1845.68|1844.31|1843.74|1390
1607613300000|2020-12-10 15:15:00|1845.14|1844.64|1842.65|1842.15|1845.33|1844.75|1842.57|1842.02|1427
1607613600000|2020-12-10 15:20:00|1842.64|1842.14|1841.5|1840.7|1842.94|1842.44|1840.58|1840|1479
1607613900000|2020-12-10 15:25:00|1841.39|1840.89|1841.14|1840.64|1842.16|1841.58|1840.73|1840.23|1361
1607614200000|2020-12-10 15:30:00|1841.13|1840.63|1840|1839.5|1841.46|1840.83|1838.96|1838.39|1528
1607614500000|2020-12-10 15:35:00|1840.03|1839.53|1841.05|1840.55|1841.25|1840.75|1839.24|1838.66|1330
1607614800000|2020-12-10 15:40:00|1841.04|1840.54|1840.23|1839.73|1841.15|1840.63|1838.58|1838.08|1237
1607615100000|2020-12-10 15:45:00|1840.22|1839.72|1838.18|1837.68|1840.32|1839.72|1837.36|1836.79|1271
1607615400000|2020-12-10 15:50:00|1838.17|1837.67|1838.19|1837.69|1838.84|1838.34|1837.6|1837.1|1303
1607615700000|2020-12-10 15:55:00|1838.18|1837.68|1835.79|1835.29|1838.83|1838.18|1834.13|1833.63|1542
1607616000000|2020-12-10 16:00:00|1835.8|1835.3|1836|1835.5|1837.33|1836.72|1833.98|1833.43|1534
1607616300000|2020-12-10 16:05:00|1835.98|1835.48|1834.5|1834|1836.79|1836.24|1834.49|1833.9|1335
1607616600000|2020-12-10 16:10:00|1834.52|1834.02|1834.64|1834.14|1835.94|1835.44|1834.3|1833.66|1378
1607616900000|2020-12-10 16:15:00|1834.65|1834.15|1834.06|1833.56|1834.66|1834.16|1831.73|1831.23|1413
1607617200000|2020-12-10 16:20:00|1834.05|1833.55|1836.35|1835.85|1836.39|1835.87|1833.29|1832.68|1407
1607617500000|2020-12-10 16:25:00|1836.38|1835.88|1837.2|1836.7|1837.68|1837.18|1836.23|1835.73|1090
1607617800000|2020-12-10 16:30:00|1837.18|1836.68|1836.32|1835.82|1837.85|1837.35|1835.85|1835.31|1089
1607618100000|2020-12-10 16:35:00|1836.31|1835.81|1835.98|1835.48|1836.56|1835.93|1834.67|1834.17|1161
1607618400000|2020-12-10 16:40:00|1835.97|1835.47|1836.73|1836.23|1837.27|1836.67|1835.38|1834.69|1137
1607618700000|2020-12-10 16:45:00|1836.78|1836.28|1836.3|1835.8|1837.37|1836.79|1836.27|1835.77|1160
1607619000000|2020-12-10 16:50:00|1836.48|1835.68|1836.67|1836.17|1837.4|1836.87|1836.04|1835.48|1093
1607619300000|2020-12-10 16:55:00|1836.82|1836.02|1837.54|1837.04|1837.78|1837.17|1836.44|1835.82|1041
1607619600000|2020-12-10 17:00:00|1837.56|1837.06|1837.76|1837.26|1838.52|1837.88|1837.51|1836.86|1090
1607619900000|2020-12-10 17:05:00|1837.77|1837.27|1837.22|1836.72|1838.49|1837.88|1836.92|1836.28|939
1607620200000|2020-12-10 17:10:00|1837.25|1836.75|1837.43|1836.93|1837.99|1837.36|1837.25|1836.58|842
1607620500000|2020-12-10 17:15:00|1837.44|1836.94|1836.7|1835.9|1838.04|1837.41|1836.26|1835.63|1026
1607620800000|2020-12-10 17:20:00|1836.55|1836.05|1836.61|1835.81|1837.13|1836.48|1836.33|1835.69|789
1607621100000|2020-12-10 17:25:00|1836.6|1835.8|1835.92|1835.42|1836.76|1836.11|1835.56|1834.91|731
1607621400000|2020-12-10 17:30:00|1835.94|1835.44|1835.17|1834.67|1836.31|1835.67|1834.87|1834.37|799
1607621700000|2020-12-10 17:35:00|1835.13|1834.63|1834.53|1834.03|1835.44|1834.91|1834.22|1833.58|753
1607622000000|2020-12-10 17:40:00|1834.44|1833.94|1832.51|1832.01|1834.66|1834.04|1832.46|1831.96|930
1607622300000|2020-12-10 17:45:00|1832.49|1831.99|1833.27|1832.77|1833.74|1833.08|1832.09|1831.45|994
1607622600000|2020-12-10 17:50:00|1833.28|1832.78|1833.67|1833.17|1834.42|1833.8|1832.61|1831.96|1039
1607622900000|2020-12-10 17:55:00|1833.66|1833.16|1831.01|1830.51|1833.95|1833.31|1830.82|1830.25|1255
1607623200000|2020-12-10 18:00:00|1831.26|1830.46|1832.36|1831.56|1832.42|1831.77|1830.55|1829.87|1382
1607623500000|2020-12-10 18:05:00|1832.34|1831.54|1833.42|1832.92|1833.61|1832.97|1831.2|1830.55|1102
1607623800000|2020-12-10 18:10:00|1833.41|1832.91|1834.73|1833.93|1834.73|1834.08|1832.89|1832.27|968
1607624100000|2020-12-10 18:15:00|1834.72|1833.92|1834.32|1833.82|1835.13|1834.62|1834.14|1833.5|966
1607624400000|2020-12-10 18:20:00|1834.3|1833.8|1834.79|1833.99|1835.06|1834.54|1834.1|1833.52|944
1607624700000|2020-12-10 18:25:00|1834.69|1834.19|1834.05|1833.55|1834.97|1834.38|1833.91|1833.29|1057
1607625000000|2020-12-10 18:30:00|1834.04|1833.54|1834.23|1833.73|1834.73|1834.17|1833.91|1833.4|710
1607625300000|2020-12-10 18:35:00|1834.19|1833.69|1834.8|1834.3|1835.12|1834.49|1834.01|1833.51|756
1607625600000|2020-12-10 18:40:00|1834.78|1834.28|1834.97|1834.47|1835.65|1835.15|1834.78|1834.28|692
1607625900000|2020-12-10 18:45:00|1834.96|1834.46|1834.66|1834.16|1835.27|1834.77|1834.61|1834.1|593
1607626200000|2020-12-10 18:50:00|1834.65|1834.15|1833.82|1833.32|1834.68|1834.18|1833.56|1833.06|622
1607626500000|2020-12-10 18:55:00|1833.87|1833.37|1833.99|1833.49|1834.1|1833.6|1833.71|1833.19|567
1607626800000|2020-12-10 19:00:00|1833.91|1833.41|1834.41|1833.91|1834.49|1833.99|1833.48|1832.98|636
1607627100000|2020-12-10 19:05:00|1834.34|1833.84|1833.45|1832.95|1834.72|1834.22|1832.39|1831.88|843
1607627400000|2020-12-10 19:10:00|1833.44|1832.94|1833.64|1833.14|1834.21|1833.71|1833.15|1832.57|829
1607627700000|2020-12-10 19:15:00|1833.66|1833.16|1832.39|1831.89|1833.71|1833.21|1832.06|1831.56|852
1607628000000|2020-12-10 19:20:00|1832.4|1831.9|1833.94|1833.44|1834.06|1833.48|1832.32|1831.82|680
1607628300000|2020-12-10 19:25:00|1833.93|1833.43|1834.03|1833.53|1834.23|1833.73|1833.71|1833.21|613
1607628600000|2020-12-10 19:30:00|1834.1|1833.6|1835.05|1834.55|1835.31|1834.81|1834.1|1833.54|636
1607628900000|2020-12-10 19:35:00|1835.07|1834.57|1835.65|1835.15|1835.74|1835.15|1835.02|1834.52|582
1607629200000|2020-12-10 19:40:00|1835.67|1835.17|1835.48|1834.98|1835.75|1835.25|1835.07|1834.57|532
1607629500000|2020-12-10 19:45:00|1835.49|1834.99|1835.42|1834.92|1836.06|1835.49|1835.18|1834.68|612
1607629800000|2020-12-10 19:50:00|1835.45|1834.95|1836.15|1835.65|1836.48|1835.82|1835.44|1834.94|473
1607630100000|2020-12-10 19:55:00|1836.08|1835.58|1835.91|1835.41|1836.28|1835.67|1835.64|1835.07|830
1607630400000|2020-12-10 20:00:00|1835.89|1835.39|1834.99|1834.49|1835.93|1835.43|1834.89|1834.22|825
1607630700000|2020-12-10 20:05:00|1835.01|1834.51|1834.92|1834.42|1835.24|1834.64|1834.72|1834.04|485
1607631000000|2020-12-10 20:10:00|1834.91|1834.41|1836.17|1835.67|1836.21|1835.71|1834.73|1834.1|534
1607631300000|2020-12-10 20:15:00|1836.14|1835.64|1836.07|1835.57|1836.59|1835.94|1836.04|1835.38|569
1607631600000|2020-12-10 20:20:00|1836.05|1835.55|1836.31|1835.81|1836.47|1835.87|1836.03|1835.42|358
1607631900000|2020-12-10 20:25:00|1836.32|1835.82|1836.39|1835.89|1836.64|1835.99|1835.97|1835.36|451
1607632200000|2020-12-10 20:30:00|1836.43|1835.93|1835.8|1835.3|1836.43|1835.93|1835.5|1834.92|564
1607632500000|2020-12-10 20:35:00|1835.81|1835.31|1836.37|1835.87|1836.5|1835.96|1835.76|1835.26|516
1607632800000|2020-12-10 20:40:00|1836.38|1835.88|1836.32|1835.82|1836.89|1836.32|1836.17|1835.66|454
1607633100000|2020-12-10 20:45:00|1836.31|1835.81|1835.89|1835.39|1836.88|1836.38|1835.8|1835.3|526
1607633400000|2020-12-10 20:50:00|1835.88|1835.38|1836.82|1836.02|1836.96|1836.33|1835.88|1835.3|507
1607633700000|2020-12-10 20:55:00|1836.69|1836.19|1835.89|1835.39|1837.38|1836.79|1835.63|1835.02|912
1607634000000|2020-12-10 21:00:00|1835.81|1835.31|1836.03|1835.23|1836.13|1835.48|1835.4|1834.79|426
1607634300000|2020-12-10 21:05:00|1836.04|1835.24|1835.78|1834.98|1836.24|1835.65|1835.61|1834.98|266
1607634600000|2020-12-10 21:10:00|1835.8|1835|1835.11|1834.61|1836.04|1835.36|1835.09|1834.44|341
1607634900000|2020-12-10 21:15:00|1835.15|1834.65|1835.08|1834.58|1835.51|1834.86|1834.98|1834.32|281
1607635200000|2020-12-10 21:20:00|1835.07|1834.57|1835.12|1834.62|1835.35|1834.7|1834.95|1834.3|218
1607635500000|2020-12-10 21:25:00|1835.11|1834.61|1835.51|1835.01|1835.72|1835.04|1835.08|1834.47|287
1607635800000|2020-12-10 21:30:00|1835.49|1834.99|1836.03|1835.53|1836.21|1835.54|1835.46|1834.79|360
1607636100000|2020-12-10 21:35:00|1835.94|1835.44|1836.03|1835.23|1836.34|1835.75|1835.81|1835.17|246
1607636400000|2020-12-10 21:40:00|1836.01|1835.21|1836.33|1835.83|1836.5|1835.84|1835.84|1835.16|258
1607636700000|2020-12-10 21:45:00|1836.32|1835.82|1836.12|1835.32|1836.87|1836.26|1835.62|1834.98|334
1607637000000|2020-12-10 21:50:00|1836.09|1835.29|1836.43|1835.63|1836.54|1835.84|1835.66|1834.96|269
1607637300000|2020-12-10 21:55:00|1836.44|1835.64|1837.16|1836.36|1837.38|1836.58|1836.36|1835.64|317
1607641200000|2020-12-10 23:00:00|1837.18|1836.38|1837.65|1836.85|1837.66|1836.86|1836.75|1835.95|354
1607641500000|2020-12-10 23:05:00|1837.64|1836.84|1837.31|1836.51|1837.65|1836.98|1836.85|1836.11|214
1607641800000|2020-12-10 23:10:00|1837.29|1836.49|1837.74|1836.94|1837.83|1837.17|1837.05|1836.39|201
1607642100000|2020-12-10 23:15:00|1837.73|1836.93|1837.99|1837.49|1838.16|1837.52|1837.45|1836.81|261
1607642400000|2020-12-10 23:20:00|1838|1837.5|1837.78|1837.28|1838.19|1837.57|1837.55|1836.93|222
1607642700000|2020-12-10 23:25:00|1837.93|1837.13|1837.17|1836.67|1837.93|1837.26|1836.88|1836.27|217
1607643000000|2020-12-10 23:30:00|1837.16|1836.66|1836.75|1836.25|1837.35|1836.75|1836.57|1835.95|211
1607643300000|2020-12-10 23:35:00|1836.76|1836.26|1836.38|1835.88|1836.96|1836.31|1836.11|1835.61|239
1607643600000|2020-12-10 23:40:00|1836.37|1835.87|1836.23|1835.73|1836.39|1835.87|1835.87|1835.32|220
1607643900000|2020-12-10 23:45:00|1836.2|1835.7|1835.97|1835.47|1836.38|1835.87|1835.75|1835.18|227
1607644200000|2020-12-10 23:50:00|1835.98|1835.48|1836.74|1836.24|1837.1|1836.51|1835.98|1835.48|487
1607644500000|2020-12-10 23:55:00|1836.75|1836.25|1837.06|1836.56|1837.17|1836.65|1836.64|1836.14|166
1607644800000|2020-12-11 00:00:00|1837.15|1836.65|1839.09|1838.59|1839.13|1838.63|1837.15|1836.65|508
1607645100000|2020-12-11 00:05:00|1839.11|1838.61|1838.98|1838.48|1839.74|1839.24|1838.75|1838.17|408
1607645400000|2020-12-11 00:10:00|1839.01|1838.51|1839.02|1838.52|1839.76|1839.26|1838.6|1838.1|431
1607645700000|2020-12-11 00:15:00|1839.01|1838.51|1838.53|1838.03|1839.07|1838.57|1838.52|1837.94|310
1607646000000|2020-12-11 00:20:00|1838.49|1837.99|1837.99|1837.49|1838.74|1838.2|1837.92|1837.34|389
1607646300000|2020-12-11 00:25:00|1837.97|1837.47|1838.32|1837.82|1838.45|1837.95|1837.84|1837.34|374
1607646600000|2020-12-11 00:30:00|1838.36|1837.86|1837.63|1837.13|1838.49|1837.97|1837.55|1836.98|388
1607646900000|2020-12-11 00:35:00|1837.69|1837.19|1837.22|1836.72|1837.84|1837.34|1837.22|1836.64|326
1607647200000|2020-12-11 00:40:00|1837.23|1836.73|1837.25|1836.75|1837.72|1837.07|1836.77|1836.18|370
1607647500000|2020-12-11 00:45:00|1837.26|1836.76|1837.94|1837.44|1838.2|1837.6|1837.12|1836.42|543
1607647800000|2020-12-11 00:50:00|1837.89|1837.39|1837.29|1836.79|1838.09|1837.59|1837.03|1836.42|393
1607648100000|2020-12-11 00:55:00|1837.32|1836.82|1837.55|1837.05|1838.15|1837.6|1837.05|1836.55|482
1607648400000|2020-12-11 01:00:00|1837.54|1837.04|1837.96|1837.46|1839.8|1839.3|1837.12|1836.62|1087
1607648700000|2020-12-11 01:05:00|1837.97|1837.47|1838.27|1837.77|1839.35|1838.74|1837.93|1837.43|734
1607649000000|2020-12-11 01:10:00|1838.2|1837.7|1837.2|1836.7|1838.34|1837.84|1836.31|1835.81|774
1607649300000|2020-12-11 01:15:00|1837.53|1837.03|1839.15|1838.65|1839.19|1838.69|1837.53|1837.03|601
1607649600000|2020-12-11 01:20:00|1839.09|1838.59|1838.63|1838.13|1839.69|1839.12|1838.62|1838.12|699
1607649900000|2020-12-11 01:25:00|1838.62|1838.12|1838.88|1838.38|1839.42|1838.9|1838.19|1837.69|576
1607650200000|2020-12-11 01:30:00|1838.86|1838.36|1839|1838.5|1839.6|1839.1|1837.51|1837.01|1025
1607650500000|2020-12-11 01:35:00|1839.02|1838.52|1840.12|1839.62|1840.43|1839.92|1838.94|1838.44|864
1607650800000|2020-12-11 01:40:00|1840.13|1839.63|1840.33|1839.83|1840.66|1840.16|1839.91|1839.41|722
1607651100000|2020-12-11 01:45:00|1840.34|1839.84|1840.13|1839.63|1840.54|1840.04|1839.8|1839.3|583
1607651400000|2020-12-11 01:50:00|1840.12|1839.62|1840.35|1839.85|1840.47|1839.97|1839.61|1839.11|637
1607651700000|2020-12-11 01:55:00|1840.33|1839.83|1840.42|1839.92|1840.65|1840.02|1840.02|1839.52|517
1607652000000|2020-12-11 02:00:00|1840.44|1839.94|1839.24|1838.74|1841.06|1840.56|1838.57|1838.07|951
1607652300000|2020-12-11 02:05:00|1839.29|1838.79|1838.75|1838.25|1839.4|1838.9|1838.37|1837.87|908
1607652600000|2020-12-11 02:10:00|1838.74|1838.24|1838.64|1838.14|1839.02|1838.52|1838.51|1837.97|637
1607652900000|2020-12-11 02:15:00|1838.6|1838.1|1838.8|1838.3|1839.64|1839.14|1838.6|1837.98|335
1607653200000|2020-12-11 02:20:00|1838.82|1838.32|1838.57|1838.07|1839.05|1838.53|1838.33|1837.83|409
1607653500000|2020-12-11 02:25:00|1838.55|1838.05|1838.66|1838.16|1838.88|1838.38|1838.43|1837.93|361
1607653800000|2020-12-11 02:30:00|1838.67|1838.17|1838.34|1837.84|1838.89|1838.38|1837.5|1837|791
1607654100000|2020-12-11 02:35:00|1838.33|1837.83|1837.65|1837.15|1838.51|1838.01|1837.36|1836.86|540
1607654400000|2020-12-11 02:40:00|1837.64|1837.14|1838.03|1837.53|1838.39|1837.89|1837.09|1836.59|492
1607654700000|2020-12-11 02:45:00|1837.98|1837.48|1838.32|1837.82|1838.37|1837.87|1837.73|1837.23|397
1607655000000|2020-12-11 02:50:00|1838.31|1837.81|1838.27|1837.77|1839.12|1838.61|1837.93|1837.43|549
1607655300000|2020-12-11 02:55:00|1838.28|1837.78|1838.65|1838.15|1838.98|1838.48|1838.19|1837.69|500
1607655600000|2020-12-11 03:00:00|1838.6|1838.1|1837.81|1837.31|1838.85|1838.33|1837.8|1837.3|473
1607655900000|2020-12-11 03:05:00|1837.82|1837.32|1837.22|1836.72|1837.82|1837.32|1836.51|1836.01|688
1607656200000|2020-12-11 03:10:00|1837.24|1836.74|1836.19|1835.69|1838.15|1837.65|1836.19|1835.69|807
1607656500000|2020-12-11 03:15:00|1836.2|1835.7|1836.02|1835.52|1837.1|1836.54|1835.1|1834.6|770
1607656800000|2020-12-11 03:20:00|1836.04|1835.54|1836.92|1836.42|1837.33|1836.83|1835.57|1835.07|662
1607657100000|2020-12-11 03:25:00|1836.93|1836.43|1837.06|1836.56|1837.21|1836.71|1836.65|1836.15|470
1607657400000|2020-12-11 03:30:00|1837.07|1836.57|1837.42|1836.92|1837.62|1837.12|1836.81|1836.31|393
1607657700000|2020-12-11 03:35:00|1837.43|1836.93|1837.22|1836.72|1837.54|1837.04|1837.07|1836.57|203
1607658000000|2020-12-11 03:40:00|1837.21|1836.71|1837.31|1836.81|1837.64|1837.14|1837.06|1836.56|292
1607658300000|2020-12-11 03:45:00|1837.3|1836.8|1837.31|1836.81|1837.49|1836.99|1836.56|1836.06|369
1607658600000|2020-12-11 03:50:00|1837.33|1836.83|1837.31|1836.81|1837.35|1836.85|1836.95|1836.45|159
1607658900000|2020-12-11 03:55:00|1837.32|1836.82|1837.55|1837.05|1837.85|1837.29|1837.13|1836.63|221
1607659200000|2020-12-11 04:00:00|1837.53|1837.03|1837.36|1836.86|1837.64|1837.14|1837.27|1836.77|223
1607659500000|2020-12-11 04:05:00|1837.37|1836.87|1837.65|1837.15|1837.91|1837.32|1836.97|1836.47|233
1607659800000|2020-12-11 04:10:00|1837.69|1837.19|1837.19|1836.69|1837.95|1837.45|1836.89|1836.39|319
1607660100000|2020-12-11 04:15:00|1837.16|1836.66|1837.1|1836.6|1837.25|1836.75|1836.72|1836.22|295
1607660400000|2020-12-11 04:20:00|1837.08|1836.58|1837.17|1836.67|1837.23|1836.73|1836.96|1836.46|151
1607660700000|2020-12-11 04:25:00|1837.18|1836.68|1837.09|1836.59|1837.34|1836.84|1836.98|1836.48|160
1607661000000|2020-12-11 04:30:00|1837.08|1836.58|1837.34|1836.84|1837.45|1836.94|1837.03|1836.53|185
1607661300000|2020-12-11 04:35:00|1837.37|1836.87|1837.49|1836.99|1837.56|1837.05|1837.29|1836.76|198
1607661600000|2020-12-11 04:40:00|1837.53|1837.03|1838.27|1837.77|1838.52|1838.02|1837.47|1836.97|298
1607661900000|2020-12-11 04:45:00|1838.26|1837.76|1838.28|1837.78|1838.37|1837.87|1837.89|1837.39|275
1607662200000|2020-12-11 04:50:00|1838.31|1837.81|1837.75|1837.25|1838.33|1837.83|1837.65|1837.15|252
1607662500000|2020-12-11 04:55:00|1837.74|1837.24|1837.88|1837.38|1838.15|1837.57|1837.69|1837.19|211
1607662800000|2020-12-11 05:00:00|1837.87|1837.37|1838.08|1837.58|1838.16|1837.66|1837.79|1837.29|278
1607663100000|2020-12-11 05:05:00|1838.1|1837.6|1838.23|1837.73|1838.65|1838.15|1837.93|1837.43|258
1607663400000|2020-12-11 05:10:00|1838.24|1837.74|1838.45|1837.95|1838.65|1838.15|1838.15|1837.65|203
1607663700000|2020-12-11 05:15:00|1838.46|1837.96|1837.96|1837.46|1838.61|1838.02|1837.81|1837.31|259
1607664000000|2020-12-11 05:20:00|1837.97|1837.47|1837.89|1837.39|1838.28|1837.78|1837.83|1837.33|187
1607664300000|2020-12-11 05:25:00|1837.88|1837.38|1837.97|1837.47|1838.11|1837.61|1837.81|1837.31|193
1607664600000|2020-12-11 05:30:00|1837.98|1837.48|1838.4|1837.9|1838.99|1838.49|1837.88|1837.38|622
1607664900000|2020-12-11 05:35:00|1838.38|1837.88|1837.88|1837.38|1838.57|1837.97|1837.75|1837.25|416
1607665200000|2020-12-11 05:40:00|1837.86|1837.36|1836.37|1835.87|1837.86|1837.36|1836.3|1835.8|583
1607665500000|2020-12-11 05:45:00|1836.38|1835.88|1834.98|1834.48|1836.59|1836.09|1834.58|1834.08|872
1607665800000|2020-12-11 05:50:00|1834.99|1834.49|1835.21|1834.71|1835.52|1835.01|1834.54|1833.93|683
1607666100000|2020-12-11 05:55:00|1835.26|1834.76|1835.05|1834.55|1835.63|1834.99|1834.85|1834.32|481
1607666400000|2020-12-11 06:00:00|1835.19|1834.39|1835.74|1835.24|1836.09|1835.52|1834.92|1834.3|645
1607666700000|2020-12-11 06:05:00|1835.71|1835.21|1834.38|1833.88|1835.88|1835.31|1834.37|1833.75|563
1607667000000|2020-12-11 06:10:00|1834.43|1833.93|1834.57|1834.07|1835.26|1834.61|1834.35|1833.71|570
1607667300000|2020-12-11 06:15:00|1834.58|1834.08|1833.96|1833.46|1834.74|1834.1|1833.76|1833.25|670
1607667600000|2020-12-11 06:20:00|1834.03|1833.53|1835.12|1834.62|1835.25|1834.72|1833.77|1833.27|590
1607667900000|2020-12-11 06:25:00|1835.14|1834.64|1835.88|1835.38|1835.88|1835.38|1835|1834.49|622
1607668200000|2020-12-11 06:30:00|1835.85|1835.35|1836.33|1835.83|1836.55|1836.05|1835.85|1835.29|529
1607668500000|2020-12-11 06:35:00|1836.34|1835.84|1837.31|1836.81|1837.64|1837.14|1836.29|1835.66|706
1607668800000|2020-12-11 06:40:00|1837.28|1836.78|1836.89|1836.39|1837.41|1836.87|1836.65|1836.05|494
1607669100000|2020-12-11 06:45:00|1836.9|1836.4|1836.5|1836|1836.99|1836.47|1836.42|1835.92|339
1607669400000|2020-12-11 06:50:00|1836.53|1836.03|1835.23|1834.73|1837.32|1836.73|1835.16|1834.58|682
1607669700000|2020-12-11 06:55:00|1835.27|1834.77|1835.24|1834.44|1835.59|1834.97|1834.93|1834.36|531
1607670000000|2020-12-11 07:00:00|1835.18|1834.38|1836.41|1835.91|1836.66|1836.04|1835.05|1834.38|553
1607670300000|2020-12-11 07:05:00|1836.44|1835.94|1835.65|1835.15|1836.57|1836.03|1835.64|1835.12|461
1607670600000|2020-12-11 07:10:00|1835.78|1834.98|1836.86|1836.36|1837.3|1836.67|1835.55|1834.98|580
1607670900000|2020-12-11 07:15:00|1836.81|1836.31|1836.11|1835.61|1836.85|1836.35|1835.95|1835.45|505
1607671200000|2020-12-11 07:20:00|1836.1|1835.6|1835.59|1835.09|1836.32|1835.75|1835.39|1834.89|432
1607671500000|2020-12-11 07:25:00|1835.58|1835.08|1833.97|1833.47|1835.58|1835.08|1833.76|1833.26|666
1607671800000|2020-12-11 07:30:00|1833.99|1833.49|1834.44|1833.94|1834.72|1834.2|1833.66|1833.08|885
1607672100000|2020-12-11 07:35:00|1834.53|1834.03|1834.21|1833.71|1834.91|1834.36|1833.92|1833.3|683
1607672400000|2020-12-11 07:40:00|1834.2|1833.7|1834.05|1833.55|1834.67|1834.17|1833.92|1833.32|677
1607672700000|2020-12-11 07:45:00|1834.06|1833.56|1834.13|1833.63|1834.27|1833.77|1833.01|1832.5|792
1607673000000|2020-12-11 07:50:00|1834.14|1833.64|1834.45|1833.95|1834.66|1833.98|1833.96|1833.46|614
1607673300000|2020-12-11 07:55:00|1834.42|1833.92|1834.35|1833.85|1834.83|1834.33|1833.93|1833.43|693
1607673600000|2020-12-11 08:00:00|1834.38|1833.88|1836.46|1835.96|1836.67|1836.17|1833.33|1832.83|1024
1607673900000|2020-12-11 08:05:00|1836.45|1835.95|1836.75|1836.25|1837.28|1836.78|1836.45|1835.95|754
1607674200000|2020-12-11 08:10:00|1836.76|1836.26|1836.93|1836.43|1837.42|1836.8|1836.57|1835.93|653
1607674500000|2020-12-11 08:15:00|1836.94|1836.44|1834.33|1833.83|1836.97|1836.47|1834.24|1833.62|1003
1607674800000|2020-12-11 08:20:00|1834.34|1833.84|1833.31|1832.81|1834.68|1834.18|1831.94|1831.41|1268
1607675100000|2020-12-11 08:25:00|1833.35|1832.85|1832.83|1832.33|1833.7|1833.2|1832.15|1831.64|1081
1607675400000|2020-12-11 08:30:00|1832.81|1832.31|1832.71|1832.21|1833.27|1832.77|1832.32|1831.82|778
1607675700000|2020-12-11 08:35:00|1832.72|1832.22|1832.8|1832.3|1833.36|1832.86|1832.7|1832.14|747
1607676000000|2020-12-11 08:40:00|1832.77|1832.27|1832.97|1832.47|1833.23|1832.63|1832.6|1832.1|823
1607676300000|2020-12-11 08:45:00|1832.98|1832.48|1832.94|1832.44|1833.41|1832.91|1832.61|1832.05|793
1607676600000|2020-12-11 08:50:00|1832.95|1832.45|1832.67|1832.17|1833.24|1832.66|1832.59|1832.09|773
1607676900000|2020-12-11 08:55:00|1832.68|1832.18|1832.29|1831.79|1833.14|1832.64|1832.22|1831.72|920
1607677200000|2020-12-11 09:00:00|1832.26|1831.76|1834.01|1833.51|1835.98|1835.48|1832.2|1831.7|1185
1607677500000|2020-12-11 09:05:00|1834.08|1833.58|1832.62|1832.12|1834.65|1834.15|1832.6|1832.1|742
1607677800000|2020-12-11 09:10:00|1832.65|1832.15|1834.26|1833.76|1834.49|1833.99|1831.78|1831.28|936
1607678100000|2020-12-11 09:15:00|1834.24|1833.74|1835.79|1835.29|1836.42|1835.92|1833.67|1833.17|1012
1607678400000|2020-12-11 09:20:00|1835.74|1835.24|1835.5|1835|1836.49|1835.94|1834.94|1834.42|827
1607678700000|2020-12-11 09:25:00|1835.52|1835.02|1836.19|1835.69|1837.4|1836.82|1835.11|1834.45|799
1607679000000|2020-12-11 09:30:00|1836.14|1835.64|1837.42|1836.92|1838.04|1837.54|1835.84|1835.34|882
1607679300000|2020-12-11 09:35:00|1837.39|1836.89|1837.28|1836.78|1837.88|1837.27|1837.13|1836.55|599
1607679600000|2020-12-11 09:40:00|1837.31|1836.81|1837.3|1836.8|1837.89|1837.3|1837.05|1836.51|591
1607679900000|2020-12-11 09:45:00|1837.31|1836.81|1836.64|1836.14|1837.32|1836.82|1836.33|1835.83|618
1607680200000|2020-12-11 09:50:00|1836.65|1836.15|1836.26|1835.76|1837.77|1837.27|1836.07|1835.57|698
1607680500000|2020-12-11 09:55:00|1836.27|1835.77|1837.29|1836.79|1837.88|1837.38|1836.13|1835.63|799
1607680800000|2020-12-11 10:00:00|1837.3|1836.8|1838.79|1838.29|1840.1|1839.45|1837.21|1836.71|1064
1607681100000|2020-12-11 10:05:00|1838.8|1838.3|1837.84|1837.34|1839.03|1838.53|1837.77|1837.27|647
1607681400000|2020-12-11 10:10:00|1837.81|1837.31|1837.36|1836.86|1837.91|1837.41|1837.2|1836.6|769
1607681700000|2020-12-11 10:15:00|1837.34|1836.84|1836.03|1835.53|1837.37|1836.87|1835.96|1835.46|657
1607682000000|2020-12-11 10:20:00|1836.04|1835.54|1836.17|1835.67|1837.01|1836.37|1835.28|1834.78|889
1607682300000|2020-12-11 10:25:00|1836.18|1835.68|1836.23|1835.73|1837.44|1836.9|1836.16|1835.64|830
1607682600000|2020-12-11 10:30:00|1836.21|1835.71|1834.35|1833.85|1836.64|1836.04|1834.13|1833.63|1037
1607682900000|2020-12-11 10:35:00|1834.34|1833.84|1834.75|1834.25|1835.22|1834.65|1834.09|1833.59|805
1607683200000|2020-12-11 10:40:00|1834.73|1834.23|1835.27|1834.77|1835.66|1835.16|1834.56|1834.06|564
1607683500000|2020-12-11 10:45:00|1835.28|1834.78|1834.89|1834.39|1835.55|1835.04|1834.71|1834.21|555
1607683800000|2020-12-11 10:50:00|1834.92|1834.42|1834.23|1833.73|1835.19|1834.69|1834.15|1833.65|518
1607684100000|2020-12-11 10:55:00|1834.24|1833.74|1832.43|1831.93|1834.37|1833.87|1831.97|1831.47|943
1607684400000|2020-12-11 11:00:00|1832.47|1831.97|1831.28|1830.78|1832.47|1831.97|1829.05|1828.25|1362
1607684700000|2020-12-11 11:05:00|1831.34|1830.84|1830.64|1830.14|1831.43|1830.93|1829.55|1829.05|1097
1607685000000|2020-12-11 11:10:00|1830.65|1830.15|1830.67|1829.87|1831.48|1830.91|1829.97|1829.41|955
1607685300000|2020-12-11 11:15:00|1830.65|1829.85|1829.77|1829.27|1830.85|1830.22|1828.87|1828.37|1101
1607685600000|2020-12-11 11:20:00|1829.74|1829.24|1829.22|1828.72|1830.32|1829.66|1829.11|1828.49|959
1607685900000|2020-12-11 11:25:00|1829.23|1828.73|1827.11|1826.31|1829.95|1829.37|1824.3|1823.79|1340
1607686200000|2020-12-11 11:30:00|1827.15|1826.35|1830.01|1829.21|1830.5|1829.92|1826.16|1825.51|1251
1607686500000|2020-12-11 11:35:00|1829.84|1829.34|1832.19|1831.69|1832.29|1831.74|1829.34|1828.84|1087
1607686800000|2020-12-11 11:40:00|1832.18|1831.68|1830.24|1829.74|1832.27|1831.68|1829.67|1829.12|885
1607687100000|2020-12-11 11:45:00|1830.39|1829.59|1832.4|1831.9|1832.72|1832.08|1830.3|1829.59|893
1607687400000|2020-12-11 11:50:00|1832.42|1831.92|1833.13|1832.63|1834.03|1833.49|1832.02|1831.45|959
1607687700000|2020-12-11 11:55:00|1833.14|1832.64|1833.4|1832.9|1833.74|1833.24|1833.12|1832.55|731
1607688000000|2020-12-11 12:00:00|1833.39|1832.89|1833.88|1833.38|1834.81|1834.24|1832.57|1832.07|1137
1607688300000|2020-12-11 12:05:00|1833.94|1833.44|1834.49|1833.99|1834.97|1834.39|1833.38|1832.88|838
1607688600000|2020-12-11 12:10:00|1834.5|1834|1834.03|1833.53|1834.74|1834.2|1833.61|1833.11|594
1607688900000|2020-12-11 12:15:00|1834.04|1833.54|1833.82|1833.32|1834.46|1833.78|1833.23|1832.61|783
1607689200000|2020-12-11 12:20:00|1833.81|1833.31|1832|1831.5|1833.81|1833.31|1831.04|1830.46|1102
1607689500000|2020-12-11 12:25:00|1832.01|1831.51|1831.84|1831.34|1832.55|1832|1831.45|1830.93|770
1607689800000|2020-12-11 12:30:00|1831.86|1831.36|1831.8|1831.3|1832.88|1832.28|1831.57|1831.07|733
1607690100000|2020-12-11 12:35:00|1831.89|1831.39|1832.87|1832.37|1833.02|1832.52|1831.89|1831.26|728
1607690400000|2020-12-11 12:40:00|1832.93|1832.43|1832.02|1831.52|1833.09|1832.59|1831.71|1831.21|702
1607690700000|2020-12-11 12:45:00|1832.03|1831.53|1834.76|1834.26|1834.92|1834.29|1832.03|1831.53|881
1607691000000|2020-12-11 12:50:00|1834.77|1834.27|1834.3|1833.8|1834.77|1834.27|1833.62|1833.12|729
1607691300000|2020-12-11 12:55:00|1834.29|1833.79|1835.1|1834.3|1835.66|1835.16|1834.09|1833.54|715
1607691600000|2020-12-11 13:00:00|1835.08|1834.28|1834.52|1834.02|1836.62|1836.12|1834.23|1833.73|1074
1607691900000|2020-12-11 13:05:00|1834.54|1834.04|1833.03|1832.53|1834.88|1834.38|1832.08|1831.58|1182
1607692200000|2020-12-11 13:10:00|1833.04|1832.54|1834.18|1833.68|1834.18|1833.68|1832.41|1831.89|1204
1607692500000|2020-12-11 13:15:00|1834.14|1833.64|1834.62|1834.12|1835.99|1835.37|1834.11|1833.49|1127
1607692800000|2020-12-11 13:20:00|1834.68|1834.18|1837.24|1836.74|1837.99|1837.49|1833.89|1833.39|1286
1607693100000|2020-12-11 13:25:00|1837.3|1836.8|1836.51|1835.71|1837.87|1837.37|1835.82|1835.2|1162
1607693400000|2020-12-11 13:30:00|1836.5|1835.7|1838.71|1838.21|1839.07|1838.57|1836.37|1835.7|1390
1607693700000|2020-12-11 13:35:00|1838.72|1838.22|1839.66|1839.16|1839.95|1839.45|1838.28|1837.67|1285
1607694000000|2020-12-11 13:40:00|1839.65|1839.15|1838.38|1837.58|1840.24|1839.64|1837.12|1836.62|1223
1607694300000|2020-12-11 13:45:00|1838.24|1837.74|1839.49|1838.99|1839.73|1839.2|1837.88|1837.35|1253
1607694600000|2020-12-11 13:50:00|1839.5|1839|1841.01|1840.51|1841.26|1840.76|1838.96|1838.44|1148
1607694900000|2020-12-11 13:55:00|1841.06|1840.56|1840.32|1839.82|1841.37|1840.85|1839.88|1839.31|1162
1607695200000|2020-12-11 14:00:00|1840.13|1839.63|1839.33|1838.83|1841.28|1840.71|1838.86|1838.27|1157
1607695500000|2020-12-11 14:05:00|1839.31|1838.81|1842.15|1841.65|1842.49|1841.99|1839.31|1838.7|1172
1607695800000|2020-12-11 14:10:00|1842.14|1841.64|1840.78|1840.28|1842.93|1842.43|1839.81|1839.31|1206
1607696100000|2020-12-11 14:15:00|1840.75|1840.25|1839.29|1838.79|1841.23|1840.72|1839.12|1838.53|1243
1607696400000|2020-12-11 14:20:00|1839.3|1838.8|1837.89|1837.39|1839.96|1839.45|1837.7|1837.09|1157
1607696700000|2020-12-11 14:25:00|1837.9|1837.4|1836.47|1835.97|1838.18|1837.61|1835.47|1834.97|1239
1607697000000|2020-12-11 14:30:00|1836.4|1835.9|1838.89|1838.39|1839.11|1838.61|1835.65|1835.12|1368
1607697300000|2020-12-11 14:35:00|1838.91|1838.41|1837.23|1836.73|1839.73|1839.23|1836.85|1836.35|1327
1607697600000|2020-12-11 14:40:00|1837.24|1836.74|1836.99|1836.49|1837.4|1836.75|1835.16|1834.66|1262
1607697900000|2020-12-11 14:45:00|1836.96|1836.46|1838.9|1838.4|1839.13|1838.63|1836.73|1836.23|1239
1607698200000|2020-12-11 14:50:00|1838.89|1838.39|1840.85|1840.35|1841.03|1840.53|1837.81|1837.31|1411
1607698500000|2020-12-11 14:55:00|1840.86|1840.36|1841.69|1841.19|1842.04|1841.4|1840.13|1839.63|1212
1607698800000|2020-12-11 15:00:00|1841.66|1841.16|1842.97|1842.47|1844.02|1843.52|1839.41|1838.79|1600
1607699100000|2020-12-11 15:05:00|1842.95|1842.45|1843.08|1842.58|1843.56|1843|1841.86|1841.36|1311
1607699400000|2020-12-11 15:10:00|1843.03|1842.53|1845.46|1844.96|1845.91|1845.4|1842.81|1842.23|1326
1607699700000|2020-12-11 15:15:00|1845.48|1844.98|1846.39|1845.89|1846.97|1846.47|1843.72|1843.16|1523
1607700000000|2020-12-11 15:20:00|1846.41|1845.91|1847.26|1846.76|1848.06|1847.56|1845.78|1845.18|1606
1607700300000|2020-12-11 15:25:00|1847.23|1846.73|1846.94|1846.44|1847.66|1847|1845.79|1845.19|1324
1607700600000|2020-12-11 15:30:00|1846.89|1846.39|1845.72|1845.22|1847.25|1846.65|1845.58|1845.08|1138
1607700900000|2020-12-11 15:35:00|1845.71|1845.21|1846.19|1845.69|1846.32|1845.82|1844.72|1844.22|1108
1607701200000|2020-12-11 15:40:00|1846.2|1845.7|1846.78|1846.28|1847.38|1846.88|1845.64|1845.14|993
1607701500000|2020-12-11 15:45:00|1846.82|1846.32|1845.49|1844.99|1847.11|1846.61|1845.17|1844.67|1119
1607701800000|2020-12-11 15:50:00|1845.52|1845.02|1845.78|1845.28|1846.31|1845.81|1845.1|1844.6|1156
1607702100000|2020-12-11 15:55:00|1845.72|1845.22|1844.88|1844.38|1846.14|1845.5|1843.78|1843.19|1253
1607702400000|2020-12-11 16:00:00|1844.89|1844.39|1846.32|1845.82|1846.6|1846.03|1844.67|1844.08|972
1607702700000|2020-12-11 16:05:00|1846.29|1845.79|1845.86|1845.36|1846.33|1845.83|1844.56|1844.06|930
1607703000000|2020-12-11 16:10:00|1845.88|1845.38|1845.88|1845.38|1846.11|1845.61|1845.58|1845.07|758
1607703300000|2020-12-11 16:15:00|1845.9|1845.4|1846.53|1846.03|1847|1846.5|1845.78|1845.28|955
1607703600000|2020-12-11 16:20:00|1846.52|1846.02|1845.46|1844.96|1846.79|1846.29|1845.17|1844.67|882
1607703900000|2020-12-11 16:25:00|1845.5|1845|1844.79|1844.29|1845.93|1845.43|1844.76|1844.26|845
1607704200000|2020-12-11 16:30:00|1844.77|1844.27|1844.2|1843.7|1844.77|1844.27|1843.22|1842.72|1012
1607704500000|2020-12-11 16:35:00|1844.22|1843.72|1843.76|1843.26|1844.56|1844.06|1843.65|1843.15|772
1607704800000|2020-12-11 16:40:00|1843.77|1843.27|1843.29|1842.79|1844.17|1843.67|1843.08|1842.58|774
1607705100000|2020-12-11 16:45:00|1843.3|1842.8|1842.6|1842.1|1843.42|1842.92|1842.21|1841.71|950
1607705400000|2020-12-11 16:50:00|1842.57|1842.07|1842.2|1841.7|1843.11|1842.61|1841.89|1841.39|849
1607705700000|2020-12-11 16:55:00|1842.21|1841.71|1842.71|1842.21|1843.17|1842.67|1842.07|1841.57|829
1607706000000|2020-12-11 17:00:00|1842.74|1842.24|1842.84|1842.34|1842.9|1842.4|1842.35|1841.85|655
1607706300000|2020-12-11 17:05:00|1842.83|1842.33|1842.92|1842.42|1843.65|1843.15|1842.61|1842.11|569
1607706600000|2020-12-11 17:10:00|1842.93|1842.43|1842.95|1842.45|1843.29|1842.79|1842.68|1842.18|565
1607706900000|2020-12-11 17:15:00|1842.96|1842.46|1842.66|1842.16|1843.36|1842.86|1842.63|1842.13|465
1607707200000|2020-12-11 17:20:00|1842.63|1842.13|1842.8|1842.3|1843.21|1842.71|1842.44|1841.94|533
1607707500000|2020-12-11 17:25:00|1842.76|1842.26|1842.97|1842.47|1843.3|1842.8|1842.37|1841.87|545
1607707800000|2020-12-11 17:30:00|1842.98|1842.48|1843.01|1842.51|1843.35|1842.85|1842.91|1842.41|480
1607708100000|2020-12-11 17:35:00|1843|1842.5|1842.42|1841.92|1843.38|1842.88|1842.4|1841.84|514
1607708400000|2020-12-11 17:40:00|1842.43|1841.93|1842.55|1842.05|1842.76|1842.26|1842.35|1841.85|513
1607708700000|2020-12-11 17:45:00|1842.54|1842.04|1842.45|1841.95|1842.86|1842.36|1842.29|1841.79|596
1607709000000|2020-12-11 17:50:00|1842.46|1841.96|1842.79|1842.29|1842.92|1842.42|1842.45|1841.95|375
1607709300000|2020-12-11 17:55:00|1842.78|1842.28|1842.29|1841.79|1843|1842.5|1842.28|1841.78|511
1607709600000|2020-12-11 18:00:00|1842.31|1841.81|1842.5|1842|1842.82|1842.32|1842.21|1841.71|487
1607709900000|2020-12-11 18:05:00|1842.48|1841.98|1842.35|1841.85|1842.95|1842.45|1842.23|1841.73|529
1607710200000|2020-12-11 18:10:00|1842.4|1841.9|1841.74|1841.24|1842.47|1841.97|1841.72|1841.22|478
1607710500000|2020-12-11 18:15:00|1841.73|1841.23|1840.78|1840.28|1842.18|1841.68|1839.92|1839.42|686
1607710800000|2020-12-11 18:20:00|1840.77|1840.27|1839.71|1839.21|1840.79|1840.29|1839.16|1838.66|636
1607711100000|2020-12-11 18:25:00|1839.7|1839.2|1839.75|1839.25|1840.42|1839.92|1839.17|1838.67|787
1607711400000|2020-12-11 18:30:00|1839.71|1839.21|1839.28|1838.78|1840.08|1839.58|1839.02|1838.52|646
1607711700000|2020-12-11 18:35:00|1839.37|1838.87|1840.65|1840.15|1840.81|1840.31|1839.37|1838.87|484
1607712000000|2020-12-11 18:40:00|1840.66|1840.16|1839.93|1839.43|1840.69|1840.19|1839.78|1839.28|484
1607712300000|2020-12-11 18:45:00|1839.92|1839.42|1839.83|1839.33|1840.21|1839.71|1839.65|1839.15|328
1607712600000|2020-12-11 18:50:00|1839.84|1839.34|1839.44|1838.94|1839.84|1839.34|1839.13|1838.63|477
1607712900000|2020-12-11 18:55:00|1839.45|1838.95|1841|1840.5|1841.01|1840.51|1839.44|1838.94|445
1607713200000|2020-12-11 19:00:00|1840.99|1840.49|1839.91|1839.41|1841.02|1840.52|1839.8|1839.14|554
1607713500000|2020-12-11 19:05:00|1839.92|1839.42|1839.78|1839.28|1840.45|1839.95|1839.67|1839.17|589
1607713800000|2020-12-11 19:10:00|1839.77|1839.27|1839.92|1839.42|1840.06|1839.56|1839.44|1838.81|733
1607714100000|2020-12-11 19:15:00|1839.9|1839.4|1839.61|1839.11|1840.04|1839.54|1839.37|1838.87|468
1607714400000|2020-12-11 19:20:00|1839.62|1839.12|1840.32|1839.82|1840.32|1839.82|1839.3|1838.8|512
1607714700000|2020-12-11 19:25:00|1840.33|1839.83|1840.64|1840.14|1840.74|1840.24|1839.93|1839.43|517
1607715000000|2020-12-11 19:30:00|1840.63|1840.13|1841.12|1840.62|1841.29|1840.79|1840.55|1840.05|374
1607715300000|2020-12-11 19:35:00|1841.11|1840.61|1840.01|1839.51|1841.28|1840.78|1839.97|1839.47|574
1607715600000|2020-12-11 19:40:00|1840|1839.5|1838.9|1838.4|1840.13|1839.63|1838.82|1838.32|824
1607715900000|2020-12-11 19:45:00|1838.91|1838.41|1839.59|1839.09|1839.59|1839.09|1838.78|1838.28|587
1607716200000|2020-12-11 19:50:00|1839.6|1839.1|1839.14|1838.64|1839.75|1839.25|1838.99|1838.49|561
1607716500000|2020-12-11 19:55:00|1839.16|1838.66|1839.08|1838.58|1839.25|1838.75|1838.69|1838.19|664
1607716800000|2020-12-11 20:00:00|1839.05|1838.55|1838.82|1838.32|1839.64|1839.14|1838.73|1838.23|823
1607717100000|2020-12-11 20:05:00|1838.83|1838.33|1838.87|1838.37|1838.94|1838.44|1838.2|1837.7|548
1607717400000|2020-12-11 20:10:00|1838.88|1838.38|1838.6|1838.1|1839.1|1838.6|1838.55|1838.05|607
1607717700000|2020-12-11 20:15:00|1838.59|1838.09|1838.54|1838.04|1838.8|1838.3|1838.2|1837.7|819
1607718000000|2020-12-11 20:20:00|1838.47|1837.97|1838.45|1837.95|1838.71|1838.21|1838.38|1837.88|548
1607718300000|2020-12-11 20:25:00|1838.44|1837.94|1838.88|1838.38|1839.15|1838.65|1838.38|1837.88|696
1607718600000|2020-12-11 20:30:00|1838.9|1838.4|1839.48|1838.98|1839.65|1839.15|1838.77|1838.27|724
1607718900000|2020-12-11 20:35:00|1839.47|1838.97|1839.28|1838.78|1839.77|1839.13|1839.22|1838.68|617
1607719200000|2020-12-11 20:40:00|1839.29|1838.79|1838.34|1837.84|1839.35|1838.85|1838.26|1837.76|504
1607719500000|2020-12-11 20:45:00|1838.3|1837.8|1838.78|1838.28|1838.81|1838.31|1838.18|1837.68|403
1607719800000|2020-12-11 20:50:00|1838.79|1838.29|1839.26|1838.76|1839.33|1838.79|1838.75|1838.25|389
1607720100000|2020-12-11 20:55:00|1839.27|1838.77|1839.62|1839.12|1839.89|1839.38|1839.08|1838.58|653
1607720400000|2020-12-11 21:00:00|1839.56|1839.06|1839.24|1838.74|1839.97|1839.32|1839.23|1838.59|313
1607720700000|2020-12-11 21:05:00|1839.23|1838.73|1839.27|1838.77|1839.6|1838.99|1839.18|1838.53|234
1607721000000|2020-12-11 21:10:00|1839.28|1838.78|1839.53|1839.03|1839.67|1839.07|1839.24|1838.59|197
1607721300000|2020-12-11 21:15:00|1839.55|1839.05|1839.43|1838.93|1839.69|1839.19|1839.28|1838.62|201
1607721600000|2020-12-11 21:20:00|1839.45|1838.95|1839.4|1838.9|1839.68|1839.18|1839.21|1838.56|176
1607721900000|2020-12-11 21:25:00|1839.41|1838.91|1839.48|1838.98|1839.71|1839|1839.31|1838.69|110
1607722200000|2020-12-11 21:30:00|1839.49|1838.99|1839.34|1838.84|1839.74|1839.12|1839.33|1838.68|232
1607722500000|2020-12-11 21:35:00|1839.49|1838.69|1840.52|1839.72|1840.63|1839.83|1839.23|1838.55|205
1607722800000|2020-12-11 21:40:00|1840.56|1839.76|1840.21|1839.41|1840.65|1839.88|1840.12|1839.32|306
1607723100000|2020-12-11 21:45:00|1840.18|1839.38|1839.96|1839.16|1840.39|1839.59|1839.82|1839.02|246
1607723400000|2020-12-11 21:50:00|1840|1839.2|1840.37|1839.57|1840.46|1839.66|1839.14|1838.34|355
1607723700000|2020-12-11 21:55:00|1840.24|1839.44|1840.26|1839.46|1840.37|1839.57|1839.71|1838.91|252
1607900400000|2020-12-13 23:00:00|1839.68|1838.88|1837.67|1836.87|1839.83|1839.03|1834.96|1832.39|970
1607900700000|2020-12-13 23:05:00|1837.47|1836.67|1836.54|1836.04|1838.01|1837.34|1836.2|1835.55|783
1607901000000|2020-12-13 23:10:00|1836.48|1835.98|1837.37|1836.87|1837.92|1837.29|1836.48|1835.98|610
1607901300000|2020-12-13 23:15:00|1837.52|1836.72|1837.43|1836.93|1837.95|1837.34|1836.86|1836.21|443
1607901600000|2020-12-13 23:20:00|1837.48|1836.98|1837.7|1836.9|1838.19|1837.57|1837.32|1836.72|387
1607901900000|2020-12-13 23:25:00|1837.69|1836.89|1837.63|1837.13|1838.09|1837.47|1837.54|1836.86|263
1607902200000|2020-12-13 23:30:00|1837.79|1836.99|1838.13|1837.63|1838.44|1837.94|1837.51|1836.97|246
1607902500000|2020-12-13 23:35:00|1838.14|1837.64|1838.02|1837.52|1838.48|1837.89|1837.94|1837.44|158
1607902800000|2020-12-13 23:40:00|1838.03|1837.53|1838.32|1837.82|1838.41|1837.91|1837.89|1837.31|164
1607903100000|2020-12-13 23:45:00|1838.31|1837.81|1838.39|1837.59|1838.41|1837.91|1837.82|1837.32|216
1607903400000|2020-12-13 23:50:00|1838.25|1837.75|1838.39|1837.89|1838.47|1837.9|1837.97|1837.31|180
1607903700000|2020-12-13 23:55:00|1838.32|1837.82|1838.48|1837.68|1838.48|1837.9|1838.14|1837.5|98
1607904000000|2020-12-14 00:00:00|1838.42|1837.62|1836.61|1836.11|1838.42|1837.84|1836.54|1836.04|529
1607904300000|2020-12-14 00:05:00|1836.62|1836.12|1837.38|1836.88|1837.48|1836.98|1835.96|1835.45|482
1607904600000|2020-12-14 00:10:00|1837.37|1836.87|1837.19|1836.69|1837.58|1837.08|1837.17|1836.67|302
1607904900000|2020-12-14 00:15:00|1837.2|1836.7|1837.54|1837.04|1837.63|1837.13|1837.15|1836.58|311
1607905200000|2020-12-14 00:20:00|1837.56|1837.06|1838.04|1837.54|1838.04|1837.54|1837.39|1836.89|272
1607905500000|2020-12-14 00:25:00|1838.05|1837.55|1837.08|1836.58|1838.05|1837.55|1836.82|1836.32|308
1607905800000|2020-12-14 00:30:00|1837.07|1836.57|1837.49|1836.99|1837.64|1837.14|1836.96|1836.46|226
1607906100000|2020-12-14 00:35:00|1837.48|1836.98|1836.8|1836.3|1837.58|1837.08|1836.68|1836.18|327
1607906400000|2020-12-14 00:40:00|1836.79|1836.29|1836.71|1836.21|1837.34|1836.84|1836.5|1835.94|295
1607906700000|2020-12-14 00:45:00|1836.68|1836.18|1836.41|1835.91|1836.79|1836.29|1836.27|1835.77|242
1607907000000|2020-12-14 00:50:00|1836.42|1835.92|1835.91|1835.41|1836.89|1836.39|1835.75|1835.25|495
1607907300000|2020-12-14 00:55:00|1835.9|1835.4|1835.99|1835.49|1836.21|1835.71|1835.63|1835.13|467
1607907600000|2020-12-14 01:00:00|1835.96|1835.46|1836.09|1835.59|1837.22|1836.72|1834.87|1834.37|1230
1607907900000|2020-12-14 01:05:00|1836.12|1835.62|1835.73|1835.23|1836.47|1835.97|1835.18|1834.68|761
1607908200000|2020-12-14 01:10:00|1835.74|1835.24|1835.84|1835.34|1836.73|1836.23|1834.85|1834.35|792
1607908500000|2020-12-14 01:15:00|1835.8|1835.3|1836.92|1836.42|1836.95|1836.45|1834.59|1834.09|744
1607908800000|2020-12-14 01:20:00|1836.94|1836.44|1837.54|1837.04|1838.42|1837.92|1836.78|1836.28|696
1607909100000|2020-12-14 01:25:00|1837.53|1837.03|1837.41|1836.91|1838.21|1837.71|1837.32|1836.82|595
1607909400000|2020-12-14 01:30:00|1837.39|1836.89|1836.72|1836.22|1837.5|1837|1836.26|1835.76|694
1607909700000|2020-12-14 01:35:00|1836.73|1836.23|1836.7|1836.2|1836.81|1836.31|1835.87|1835.37|629
1607910000000|2020-12-14 01:40:00|1836.71|1836.21|1836.23|1835.73|1837.01|1836.51|1835.96|1835.46|528
1607910300000|2020-12-14 01:45:00|1836.27|1835.77|1836.48|1835.98|1836.63|1836.13|1835.88|1835.38|453
1607910600000|2020-12-14 01:50:00|1836.52|1836.02|1835.79|1835.29|1836.92|1836.42|1835.36|1834.86|589
1607910900000|2020-12-14 01:55:00|1835.84|1835.34|1835.67|1835.17|1836.08|1835.58|1835.49|1834.99|376
1607911200000|2020-12-14 02:00:00|1835.68|1835.18|1836.13|1835.63|1836.38|1835.88|1835.22|1834.72|530
1607911500000|2020-12-14 02:05:00|1836.11|1835.61|1836.36|1835.86|1836.53|1836.03|1835.69|1835.19|496
1607911800000|2020-12-14 02:10:00|1836.35|1835.85|1836.41|1835.91|1836.85|1836.35|1836.21|1835.71|455
1607912100000|2020-12-14 02:15:00|1836.4|1835.9|1836.48|1835.98|1836.91|1836.41|1836.29|1835.79|333
1607912400000|2020-12-14 02:20:00|1836.47|1835.97|1836.47|1835.97|1836.69|1836.19|1836.42|1835.92|251
1607912700000|2020-12-14 02:25:00|1836.5|1836|1836.58|1836.08|1836.68|1836.18|1836.23|1835.73|192
1607913000000|2020-12-14 02:30:00|1836.57|1836.07|1837.28|1836.78|1837.41|1836.91|1836.42|1835.92|453
1607913300000|2020-12-14 02:35:00|1837.31|1836.81|1837.27|1836.77|1837.51|1837.01|1836.72|1836.22|373
1607913600000|2020-12-14 02:40:00|1837.29|1836.79|1837.52|1837.02|1837.76|1837.26|1837.23|1836.73|414
1607913900000|2020-12-14 02:45:00|1837.51|1837.01|1837.49|1836.99|1837.75|1837.25|1837.33|1836.83|322
1607914200000|2020-12-14 02:50:00|1837.5|1837|1837.06|1836.56|1837.51|1837.01|1836.91|1836.41|402
1607914500000|2020-12-14 02:55:00|1837.05|1836.55|1837.48|1836.98|1837.95|1837.45|1836.54|1836.04|496
1607914800000|2020-12-14 03:00:00|1837.47|1836.97|1836.32|1835.82|1837.62|1837.12|1835.93|1835.43|528
1607915100000|2020-12-14 03:05:00|1836.31|1835.81|1835.62|1835.12|1836.6|1836.1|1835.62|1835.12|515
1607915400000|2020-12-14 03:10:00|1835.59|1835.09|1835.54|1835.04|1835.87|1835.37|1835.44|1834.94|367
1607915700000|2020-12-14 03:15:00|1835.55|1835.05|1836.29|1835.79|1836.37|1835.87|1835.43|1834.93|356
1607916000000|2020-12-14 03:20:00|1836.3|1835.8|1835.72|1835.22|1836.3|1835.8|1835.53|1835.03|344
1607916300000|2020-12-14 03:25:00|1835.7|1835.2|1836.16|1835.66|1836.17|1835.67|1835.69|1835.19|239
1607916600000|2020-12-14 03:30:00|1836.17|1835.67|1836.44|1835.94|1836.56|1836.06|1836.16|1835.66|259
1607916900000|2020-12-14 03:35:00|1836.45|1835.95|1835.87|1835.37|1836.46|1835.96|1835.55|1835.05|279
1607917200000|2020-12-14 03:40:00|1835.88|1835.38|1836.7|1836.2|1836.83|1836.33|1835.88|1835.38|350
1607917500000|2020-12-14 03:45:00|1836.68|1836.18|1836.7|1836.2|1836.82|1836.32|1836.43|1835.93|294
1607917800000|2020-12-14 03:50:00|1836.74|1836.24|1836.55|1836.05|1836.86|1836.36|1836.46|1835.96|210
1607918100000|2020-12-14 03:55:00|1836.56|1836.06|1836.8|1836.3|1836.88|1836.38|1836.44|1835.94|145
1607918400000|2020-12-14 04:00:00|1836.77|1836.27|1836.95|1836.45|1837.07|1836.57|1836.69|1836.19|217
1607918700000|2020-12-14 04:05:00|1836.94|1836.44|1836.47|1835.97|1836.96|1836.46|1836.44|1835.94|133
1607919000000|2020-12-14 04:10:00|1836.46|1835.96|1835.95|1835.45|1836.56|1836.06|1835.82|1835.32|158
1607919300000|2020-12-14 04:15:00|1835.96|1835.46|1836.33|1835.83|1836.33|1835.83|1835.92|1835.42|121
1607919600000|2020-12-14 04:20:00|1836.34|1835.84|1836.35|1835.85|1836.41|1835.91|1836.17|1835.67|90
1607919900000|2020-12-14 04:25:00|1836.36|1835.86|1835.96|1835.46|1836.42|1835.92|1835.9|1835.4|77
1607920200000|2020-12-14 04:30:00|1835.97|1835.47|1835.87|1835.37|1836.05|1835.55|1835.68|1835.18|223
1607920500000|2020-12-14 04:35:00|1835.88|1835.38|1835.7|1835.2|1835.88|1835.38|1835.2|1834.67|331
1607920800000|2020-12-14 04:40:00|1835.75|1835.25|1835.88|1835.38|1836.09|1835.59|1835.7|1835.2|261
1607921100000|2020-12-14 04:45:00|1835.84|1835.34|1835.96|1835.46|1836.18|1835.68|1835.74|1835.24|238
1607921400000|2020-12-14 04:50:00|1835.92|1835.42|1836.05|1835.55|1836.12|1835.62|1835.87|1835.37|219
1607921700000|2020-12-14 04:55:00|1836|1835.5|1836.17|1835.67|1836.4|1835.9|1835.96|1835.46|202
1607922000000|2020-12-14 05:00:00|1836.19|1835.69|1835.74|1835.24|1836.2|1835.7|1835.54|1835.04|255
1607922300000|2020-12-14 05:05:00|1835.75|1835.25|1835.01|1834.51|1835.77|1835.27|1834.96|1834.46|254
1607922600000|2020-12-14 05:10:00|1835|1834.5|1835.64|1835.14|1835.71|1835.21|1834.99|1834.49|203
1607922900000|2020-12-14 05:15:00|1835.55|1835.05|1835.15|1834.65|1835.72|1835.22|1834.89|1834.39|230
1607923200000|2020-12-14 05:20:00|1835.12|1834.62|1834.79|1834.29|1835.19|1834.69|1834.57|1834.07|251
1607923500000|2020-12-14 05:25:00|1834.8|1834.3|1834.21|1833.71|1835.05|1834.55|1833.94|1833.44|274
1607923800000|2020-12-14 05:30:00|1834.2|1833.7|1834.45|1833.95|1834.68|1834.18|1833.23|1832.73|717
1607924100000|2020-12-14 05:35:00|1834.5|1834|1834.13|1833.63|1834.52|1834.02|1833.36|1832.86|509
1607924400000|2020-12-14 05:40:00|1834.12|1833.62|1834.75|1834.25|1835.05|1834.55|1833.91|1833.41|454
1607924700000|2020-12-14 05:45:00|1834.76|1834.26|1835.09|1834.59|1835.5|1835|1834.53|1834.03|458
1607925000000|2020-12-14 05:50:00|1835.11|1834.61|1835.37|1834.87|1835.49|1834.99|1834.83|1834.33|391
1607925300000|2020-12-14 05:55:00|1835.38|1834.88|1834.81|1834.31|1835.54|1835.04|1834.56|1834.06|365
1607925600000|2020-12-14 06:00:00|1834.8|1834.3|1834.97|1834.47|1835.22|1834.72|1834.35|1833.85|361
1607925900000|2020-12-14 06:05:00|1834.99|1834.49|1834.54|1834.04|1835.07|1834.57|1834.34|1833.84|381
1607926200000|2020-12-14 06:10:00|1834.55|1834.05|1833.68|1833.18|1834.55|1834.05|1833.43|1832.93|435
1607926500000|2020-12-14 06:15:00|1833.67|1833.17|1834.69|1834.19|1834.85|1834.35|1833.51|1833.01|516
1607926800000|2020-12-14 06:20:00|1834.71|1834.21|1834.44|1833.94|1834.83|1834.33|1834.09|1833.59|326
1607927100000|2020-12-14 06:25:00|1834.42|1833.92|1833.58|1833.08|1835.48|1834.98|1833.11|1832.61|751
1607927400000|2020-12-14 06:30:00|1833.56|1833.06|1833.29|1832.79|1833.87|1833.37|1832.6|1832.04|586
1607927700000|2020-12-14 06:35:00|1833.32|1832.82|1834.08|1833.58|1834.08|1833.58|1832.96|1832.46|404
1607928000000|2020-12-14 06:40:00|1834.07|1833.57|1833.15|1832.65|1834.13|1833.63|1833.14|1832.64|334
1607928300000|2020-12-14 06:45:00|1833.18|1832.68|1833.64|1833.14|1833.7|1833.2|1832.64|1832.14|493
1607928600000|2020-12-14 06:50:00|1833.58|1833.08|1833.84|1833.34|1834.04|1833.54|1833.2|1832.7|310
1607928900000|2020-12-14 06:55:00|1833.8|1833.3|1833.94|1833.44|1834.07|1833.57|1833.24|1832.74|597
1607929200000|2020-12-14 07:00:00|1833.96|1833.46|1834.22|1833.72|1834.29|1833.79|1833.19|1832.69|386
1607929500000|2020-12-14 07:05:00|1834.21|1833.71|1833.47|1832.97|1834.35|1833.85|1833.41|1832.91|383
1607929800000|2020-12-14 07:10:00|1833.48|1832.98|1833.16|1832.66|1833.67|1833.17|1832.98|1832.48|571
1607930100000|2020-12-14 07:15:00|1833.14|1832.64|1832.38|1831.88|1833.37|1832.87|1832.26|1831.76|534
1607930400000|2020-12-14 07:20:00|1832.42|1831.92|1832.51|1832.01|1832.77|1832.27|1832.26|1831.76|525
1607930700000|2020-12-14 07:25:00|1832.5|1832|1833.54|1833.04|1833.68|1833.18|1832.34|1831.84|514
1607931000000|2020-12-14 07:30:00|1833.55|1833.05|1833.65|1833.15|1834.28|1833.78|1833.52|1833.02|474
1607931300000|2020-12-14 07:35:00|1833.66|1833.16|1834.1|1833.6|1834.75|1834.25|1833.66|1833.16|596
1607931600000|2020-12-14 07:40:00|1834.17|1833.67|1833.61|1833.11|1834.36|1833.86|1833.5|1833|499
1607931900000|2020-12-14 07:45:00|1833.62|1833.12|1832.4|1831.9|1833.71|1833.21|1832.24|1831.74|719
1607932200000|2020-12-14 07:50:00|1832.44|1831.94|1832.36|1831.86|1833.44|1832.94|1832.18|1831.68|727
1607932500000|2020-12-14 07:55:00|1832.35|1831.85|1833.55|1833.05|1833.74|1833.24|1832.33|1831.83|731
1607932800000|2020-12-14 08:00:00|1833.56|1833.06|1833.51|1833.01|1834.5|1834|1833.09|1832.59|817
1607933100000|2020-12-14 08:05:00|1833.44|1832.94|1833.62|1833.12|1833.71|1833.21|1832.28|1831.74|753
1607933400000|2020-12-14 08:10:00|1833.64|1833.14|1833.85|1833.35|1834.02|1833.52|1832.91|1832.27|752
1607933700000|2020-12-14 08:15:00|1833.84|1833.34|1830.65|1830.15|1833.94|1833.44|1830.15|1829.57|1060
1607934000000|2020-12-14 08:20:00|1830.57|1830.07|1830.09|1829.59|1830.57|1830.07|1827.45|1826.93|1323
1607934300000|2020-12-14 08:25:00|1830.24|1829.44|1830.06|1829.56|1830.73|1830.23|1829.13|1828.63|1168
1607934600000|2020-12-14 08:30:00|1830.05|1829.55|1829.54|1829.04|1830.94|1830.44|1829.27|1828.67|985
1607934900000|2020-12-14 08:35:00|1829.52|1829.02|1829.69|1829.19|1829.82|1829.29|1828.72|1828.22|828
1607935200000|2020-12-14 08:40:00|1829.67|1829.17|1827.37|1826.87|1829.69|1829.19|1827.35|1826.85|995
1607935500000|2020-12-14 08:45:00|1827.36|1826.86|1828.44|1827.94|1829.12|1828.57|1827.27|1826.7|955
1607935800000|2020-12-14 08:50:00|1828.48|1827.98|1827.61|1827.11|1828.51|1827.98|1827.34|1826.84|722
1607936100000|2020-12-14 08:55:00|1827.6|1827.1|1828.51|1828.01|1829|1828.5|1826.63|1826.07|1071
1607936400000|2020-12-14 09:00:00|1828.49|1827.99|1828.14|1827.64|1829.07|1828.56|1827.73|1827.14|795
1607936700000|2020-12-14 09:05:00|1828.15|1827.65|1826.22|1825.72|1828.39|1827.81|1825.77|1825.17|937
1607937000000|2020-12-14 09:10:00|1826.23|1825.73|1826.31|1825.81|1826.76|1826.19|1825.95|1825.45|823
1607937300000|2020-12-14 09:15:00|1826.29|1825.79|1827.36|1826.86|1827.5|1827|1826.06|1825.56|919
1607937600000|2020-12-14 09:20:00|1827.35|1826.85|1830.56|1830.06|1830.59|1830.09|1827.31|1826.81|993
1607937900000|2020-12-14 09:25:00|1830.54|1830.04|1830.78|1830.28|1831.24|1830.64|1829.71|1829.21|932
1607938200000|2020-12-14 09:30:00|1830.72|1830.22|1830.16|1829.66|1831.21|1830.69|1830.12|1829.62|722
1607938500000|2020-12-14 09:35:00|1830.24|1829.74|1830.92|1830.42|1831.12|1830.6|1830.24|1829.74|700
1607938800000|2020-12-14 09:40:00|1830.93|1830.43|1829.22|1828.72|1830.93|1830.43|1829.02|1828.52|732
1607939100000|2020-12-14 09:45:00|1829.2|1828.7|1829.13|1828.63|1829.56|1829.01|1828.82|1828.23|815
1607939400000|2020-12-14 09:50:00|1829.14|1828.64|1828.8|1828.3|1829.25|1828.75|1828.69|1828.19|546
1607939700000|2020-12-14 09:55:00|1828.79|1828.29|1829.29|1828.79|1830.07|1829.57|1828.78|1828.28|530
1607940000000|2020-12-14 10:00:00|1829.3|1828.8|1826.82|1826.32|1829.5|1829|1826.71|1826.21|866
1607940300000|2020-12-14 10:05:00|1826.83|1826.33|1826.66|1826.16|1827.94|1827.44|1826.17|1825.67|690
1607940600000|2020-12-14 10:10:00|1826.65|1826.15|1828.47|1827.97|1828.64|1828.12|1826.1|1825.52|864
1607940900000|2020-12-14 10:15:00|1828.46|1827.96|1826.82|1826.32|1828.58|1828.08|1826.57|1826.07|647
1607941200000|2020-12-14 10:20:00|1826.77|1826.27|1826.92|1826.42|1827.47|1826.97|1826.22|1825.72|699
1607941500000|2020-12-14 10:25:00|1826.94|1826.44|1821.09|1820.59|1826.97|1826.47|1819.52|1819.02|744
1607941800000|2020-12-14 10:30:00|1821.34|1820.54|1822.13|1821.63|1823.69|1823.11|1820.61|1819.81|1654
1607942100000|2020-12-14 10:35:00|1822.14|1821.64|1824.74|1823.94|1825.08|1824.49|1821.77|1821.27|1268
1607942400000|2020-12-14 10:40:00|1824.72|1823.92|1823.58|1823.08|1824.83|1824.18|1822.85|1822.34|908
1607942700000|2020-12-14 10:45:00|1823.57|1823.07|1824.07|1823.57|1824.13|1823.63|1823.25|1822.75|707
1607943000000|2020-12-14 10:50:00|1824.04|1823.54|1823.37|1822.87|1824.05|1823.55|1823.14|1822.58|538
1607943300000|2020-12-14 10:55:00|1823.39|1822.89|1824.68|1824.18|1824.75|1824.25|1823.13|1822.63|665
1607943600000|2020-12-14 11:00:00|1824.66|1824.16|1824.92|1824.42|1825.42|1824.92|1823.76|1823.26|931
1607943900000|2020-12-14 11:05:00|1824.73|1824.23|1824.1|1823.6|1824.77|1824.27|1823.73|1823.21|561
1607944200000|2020-12-14 11:10:00|1824.06|1823.56|1825.08|1824.58|1825.26|1824.76|1823.97|1823.47|571
1607944500000|2020-12-14 11:15:00|1825.03|1824.53|1824.82|1824.32|1825.41|1824.91|1824.52|1824.02|602
1607944800000|2020-12-14 11:20:00|1824.8|1824.3|1825.05|1824.55|1825.24|1824.71|1824.47|1823.97|538
1607945100000|2020-12-14 11:25:00|1825.08|1824.58|1825.97|1825.47|1826.08|1825.58|1824.96|1824.46|645
1607945400000|2020-12-14 11:30:00|1825.96|1825.46|1825.85|1825.35|1826.35|1825.85|1825.18|1824.68|597
1607945700000|2020-12-14 11:35:00|1825.83|1825.33|1828.32|1827.82|1828.5|1827.91|1825.79|1825.29|846
1607946000000|2020-12-14 11:40:00|1828.46|1827.66|1828.21|1827.71|1829.27|1828.71|1827.47|1826.94|942
1607946300000|2020-12-14 11:45:00|1828.23|1827.73|1827.87|1827.37|1828.58|1827.99|1827.59|1827.04|682
1607946600000|2020-12-14 11:50:00|1827.85|1827.35|1828.6|1828.1|1830.47|1829.93|1827.54|1826.91|979
1607946900000|2020-12-14 11:55:00|1828.57|1828.07|1827.65|1827.15|1828.6|1828.1|1827.51|1827.01|738
1607947200000|2020-12-14 12:00:00|1827.68|1827.18|1827.75|1827.25|1828.65|1828.15|1826.95|1826.39|905
1607947500000|2020-12-14 12:05:00|1827.79|1827.29|1827.71|1827.21|1828.35|1827.85|1827.25|1826.75|736
1607947800000|2020-12-14 12:10:00|1827.68|1827.18|1827.4|1826.9|1827.72|1827.18|1826.97|1826.32|600
1607948100000|2020-12-14 12:15:00|1827.41|1826.91|1826.57|1826.07|1827.55|1827.05|1826.18|1825.68|755
1607948400000|2020-12-14 12:20:00|1826.69|1826.19|1825.53|1825.03|1826.99|1826.49|1825.45|1824.95|829
1607948700000|2020-12-14 12:25:00|1825.49|1824.99|1827.42|1826.92|1827.52|1827.02|1825.21|1824.55|794
1607949000000|2020-12-14 12:30:00|1827.32|1826.82|1827.37|1826.87|1827.52|1827.02|1826.87|1826.37|548
1607949300000|2020-12-14 12:35:00|1827.42|1826.92|1827.49|1826.99|1827.61|1827.09|1827.01|1826.51|683
1607949600000|2020-12-14 12:40:00|1827.5|1827|1826.21|1825.71|1827.51|1827.01|1826.1|1825.54|665
1607949900000|2020-12-14 12:45:00|1826.22|1825.72|1826.09|1825.59|1826.33|1825.83|1825.53|1824.93|606
1607950200000|2020-12-14 12:50:00|1826.12|1825.62|1825.7|1825.2|1826.37|1825.87|1825.49|1824.99|525
1607950500000|2020-12-14 12:55:00|1825.68|1825.18|1824.21|1823.71|1825.72|1825.22|1823.94|1823.44|783
1607950800000|2020-12-14 13:00:00|1824.16|1823.66|1826.6|1826.1|1827.63|1827.08|1823.72|1823.22|1380
1607951100000|2020-12-14 13:05:00|1826.47|1825.97|1826.83|1826.33|1827.62|1827.12|1826.24|1825.74|829
1607951400000|2020-12-14 13:10:00|1826.77|1826.27|1826.55|1826.05|1826.83|1826.33|1824.31|1823.81|1058
1607951700000|2020-12-14 13:15:00|1826.53|1826.03|1828.04|1827.54|1828.16|1827.66|1825.76|1825.26|1244
1607952000000|2020-12-14 13:20:00|1828.05|1827.55|1826.66|1826.16|1828.08|1827.58|1822.52|1821.96|1492
1607952300000|2020-12-14 13:25:00|1826.62|1826.12|1824.29|1823.79|1826.68|1826.18|1823.58|1823.08|1163
1607952600000|2020-12-14 13:30:00|1824.27|1823.77|1826.51|1826.01|1826.6|1826.1|1824.03|1823.45|1110
1607952900000|2020-12-14 13:35:00|1826.54|1826.04|1826.76|1826.26|1827.39|1826.89|1825.67|1825.17|1032
1607953200000|2020-12-14 13:40:00|1826.81|1826.31|1827.69|1827.19|1827.98|1827.48|1826.59|1826.09|950
1607953500000|2020-12-14 13:45:00|1827.72|1827.22|1828.07|1827.57|1828.3|1827.69|1827.2|1826.7|992
1607953800000|2020-12-14 13:50:00|1828.06|1827.56|1829.56|1829.06|1829.59|1829.06|1827.5|1827|967
1607954100000|2020-12-14 13:55:00|1829.64|1829.14|1832.99|1832.49|1834.81|1834.01|1829.64|1829.13|1537
1607954400000|2020-12-14 14:00:00|1833.09|1832.59|1832.29|1831.79|1833.95|1833.45|1831.92|1831.31|1394
1607954700000|2020-12-14 14:05:00|1832.3|1831.8|1831.28|1830.78|1832.71|1832.21|1830.68|1830.18|1177
1607955000000|2020-12-14 14:10:00|1831.27|1830.77|1833.43|1832.93|1833.83|1833.33|1831.24|1830.74|1126
1607955300000|2020-12-14 14:15:00|1833.4|1832.9|1832.66|1832.16|1833.72|1833.22|1831.81|1831.31|1079
1607955600000|2020-12-14 14:20:00|1832.63|1832.13|1833.2|1832.7|1833.69|1833.05|1831.94|1831.33|949
1607955900000|2020-12-14 14:25:00|1833.17|1832.67|1832.97|1832.47|1833.62|1833.08|1832.46|1831.96|847
1607956200000|2020-12-14 14:30:00|1833.01|1832.51|1837.42|1836.92|1837.98|1837.33|1832.51|1832.01|1697
1607956500000|2020-12-14 14:35:00|1837.36|1836.86|1836.38|1835.88|1838.61|1838.11|1835.89|1835.34|1634
1607956800000|2020-12-14 14:40:00|1836.37|1835.87|1838.03|1837.53|1839.38|1838.88|1835.75|1835.12|1616
1607957100000|2020-12-14 14:45:00|1838.04|1837.54|1835.78|1835.28|1838.42|1837.92|1835.02|1834.52|1383
1607957400000|2020-12-14 14:50:00|1835.76|1835.26|1834.32|1833.82|1836.43|1835.93|1833.78|1833.28|1393
1607957700000|2020-12-14 14:55:00|1834.33|1833.83|1833.5|1833|1834.35|1833.85|1832.29|1831.66|1294
1607958000000|2020-12-14 15:00:00|1833.51|1833.01|1832.3|1831.8|1834.38|1833.88|1830.79|1830.19|1372
1607958300000|2020-12-14 15:05:00|1832.31|1831.81|1830.22|1829.72|1832.52|1832.02|1829.56|1829.06|1346
1607958600000|2020-12-14 15:10:00|1830.23|1829.73|1827.76|1827.26|1830.33|1829.83|1827.68|1827.18|1450
1607958900000|2020-12-14 15:15:00|1827.79|1827.29|1825.69|1825.19|1828.45|1827.95|1825.22|1824.72|1564
1607959200000|2020-12-14 15:20:00|1825.71|1825.21|1825.57|1825.07|1826.56|1826.06|1824.03|1823.53|1482
1607959500000|2020-12-14 15:25:00|1825.58|1825.08|1827.04|1826.54|1827.11|1826.61|1824.94|1824.44|1309
1607959800000|2020-12-14 15:30:00|1827.03|1826.53|1827.13|1826.63|1827.79|1827.29|1825.85|1825.35|1245
1607960100000|2020-12-14 15:35:00|1827.17|1826.67|1828.01|1827.51|1828.23|1827.73|1826.62|1826.12|1125
1607960400000|2020-12-14 15:40:00|1828.03|1827.53|1828.58|1828.08|1829.23|1828.7|1827.91|1827.26|1084
1607960700000|2020-12-14 15:45:00|1828.59|1828.09|1827.04|1826.54|1828.86|1828.25|1826.77|1826.27|1114
1607961000000|2020-12-14 15:50:00|1827.03|1826.53|1827.96|1827.46|1829.37|1828.87|1826.98|1826.48|1103
1607961300000|2020-12-14 15:55:00|1828.01|1827.51|1826.7|1826.2|1828.3|1827.8|1826.42|1825.92|1324
1607961600000|2020-12-14 16:00:00|1826.74|1826.24|1826.02|1825.52|1827.02|1826.52|1824.71|1824.21|1350
1607961900000|2020-12-14 16:05:00|1826.05|1825.55|1826.19|1825.69|1826.3|1825.8|1824.85|1824.35|1295
1607962200000|2020-12-14 16:10:00|1826.2|1825.7|1827.24|1826.74|1827.57|1827.07|1825.6|1825.1|1251
1607962500000|2020-12-14 16:15:00|1827.21|1826.71|1826.35|1825.85|1827.21|1826.71|1826.16|1825.66|1145
1607962800000|2020-12-14 16:20:00|1826.36|1825.86|1826.1|1825.6|1826.54|1826.04|1825.32|1824.77|932
1607963100000|2020-12-14 16:25:00|1826.13|1825.63|1824.75|1824.25|1826.14|1825.64|1824.72|1824.11|1083
1607963400000|2020-12-14 16:30:00|1824.79|1824.29|1826.5|1826|1826.52|1826.02|1824.76|1824.26|1069
1607963700000|2020-12-14 16:35:00|1826.49|1825.99|1824.71|1824.21|1826.73|1826.23|1824.5|1824|941
1607964000000|2020-12-14 16:40:00|1824.72|1824.22|1824.3|1823.8|1825.08|1824.46|1822.51|1822.01|1200
1607964300000|2020-12-14 16:45:00|1824.28|1823.78|1824.54|1824.04|1824.79|1824.29|1823.53|1823.03|886
1607964600000|2020-12-14 16:50:00|1824.55|1824.05|1825.35|1824.85|1825.82|1825.28|1824.32|1823.82|859
1607964900000|2020-12-14 16:55:00|1825.36|1824.86|1825.77|1825.27|1825.86|1825.36|1824.72|1824.22|779
1607965200000|2020-12-14 17:00:00|1825.78|1825.28|1826.19|1825.69|1826.47|1825.97|1825|1824.5|933
1607965500000|2020-12-14 17:05:00|1826.2|1825.7|1827.36|1826.86|1827.51|1826.89|1825.9|1825.39|788
1607965800000|2020-12-14 17:10:00|1827.41|1826.91|1826.46|1825.96|1828.06|1827.41|1826.43|1825.93|907
1607966100000|2020-12-14 17:15:00|1826.43|1825.93|1827.03|1826.53|1827.38|1826.85|1825.87|1825.33|979
1607966400000|2020-12-14 17:20:00|1827.02|1826.52|1827.83|1827.33|1828.02|1827.52|1827.02|1826.4|740
1607966700000|2020-12-14 17:25:00|1827.84|1827.34|1828.76|1828.26|1828.81|1828.31|1826.97|1826.45|763
1607967000000|2020-12-14 17:30:00|1828.77|1828.27|1828.63|1828.13|1829.24|1828.71|1828.48|1827.96|791
1607967300000|2020-12-14 17:35:00|1828.62|1828.12|1829.57|1829.07|1829.92|1829.42|1828.56|1828.06|682
1607967600000|2020-12-14 17:40:00|1829.59|1829.09|1828.73|1828.23|1829.75|1829.18|1828.4|1827.83|838
1607967900000|2020-12-14 17:45:00|1828.72|1828.22|1828.94|1828.44|1829.21|1828.71|1828.41|1827.77|552
1607968200000|2020-12-14 17:50:00|1828.93|1828.43|1828.9|1828.4|1829.06|1828.55|1828.58|1827.95|538
1607968500000|2020-12-14 17:55:00|1828.91|1828.41|1829.21|1828.71|1829.68|1829.07|1828.79|1828.16|560
1607968800000|2020-12-14 18:00:00|1829.22|1828.72|1829.63|1828.83|1829.8|1829.15|1829.07|1828.43|512
1607969100000|2020-12-14 18:05:00|1829.49|1828.99|1828.32|1827.82|1829.66|1829.07|1828.19|1827.61|637
1607969400000|2020-12-14 18:10:00|1828.31|1827.81|1829.48|1828.68|1829.48|1828.91|1828.31|1827.81|670
1607969700000|2020-12-14 18:15:00|1829.35|1828.85|1829.58|1829.08|1830.17|1829.61|1829.1|1828.58|693
1607970000000|2020-12-14 18:20:00|1829.6|1829.1|1829.7|1829.2|1830.72|1830.11|1829.46|1828.84|604
1607970300000|2020-12-14 18:25:00|1829.67|1829.17|1828.96|1828.46|1829.96|1829.4|1828.84|1828.29|685
1607970600000|2020-12-14 18:30:00|1829.05|1828.55|1828.91|1828.41|1829.93|1829.43|1828.86|1828.25|544
1607970900000|2020-12-14 18:35:00|1828.92|1828.42|1828.35|1827.85|1829.18|1828.57|1827.76|1827.2|583
1607971200000|2020-12-14 18:40:00|1828.37|1827.87|1828.36|1827.86|1828.89|1828.23|1828.27|1827.74|479
1607971500000|2020-12-14 18:45:00|1828.37|1827.87|1827.62|1827.12|1828.37|1827.87|1827.59|1827.09|475
1607971800000|2020-12-14 18:50:00|1827.61|1827.11|1827.53|1827.03|1827.61|1827.11|1826.68|1826.18|564
1607972100000|2020-12-14 18:55:00|1827.52|1827.02|1828.03|1827.53|1828.35|1827.85|1827.42|1826.92|465
1607972400000|2020-12-14 19:00:00|1828.01|1827.51|1828.29|1827.79|1828.47|1827.97|1827.91|1827.41|562
1607972700000|2020-12-14 19:05:00|1828.31|1827.81|1828.51|1828.01|1829.19|1828.69|1828.28|1827.78|542
1607973000000|2020-12-14 19:10:00|1828.52|1828.02|1828.51|1828.01|1829.19|1828.69|1828.43|1827.88|557
1607973300000|2020-12-14 19:15:00|1828.52|1828.02|1828.58|1828.08|1828.77|1828.23|1828.43|1827.77|380
1607973600000|2020-12-14 19:20:00|1828.49|1827.99|1828.66|1828.16|1828.92|1828.42|1828.46|1827.96|466
1607973900000|2020-12-14 19:25:00|1828.68|1828.18|1828.43|1827.93|1828.87|1828.37|1828.35|1827.85|449
1607974200000|2020-12-14 19:30:00|1828.42|1827.92|1828.24|1827.74|1828.9|1828.4|1827.99|1827.49|574
1607974500000|2020-12-14 19:35:00|1828.22|1827.72|1827.66|1827.16|1828.34|1827.84|1827.56|1826.96|508
1607974800000|2020-12-14 19:40:00|1827.67|1827.17|1827.2|1826.7|1827.89|1827.37|1826.86|1826.32|466
1607975100000|2020-12-14 19:45:00|1827.19|1826.69|1827.27|1826.77|1827.55|1826.98|1826.99|1826.46|454
1607975400000|2020-12-14 19:50:00|1827.24|1826.74|1826.34|1825.84|1827.35|1826.85|1826.32|1825.82|646
1607975700000|2020-12-14 19:55:00|1826.35|1825.85|1825.64|1825.14|1826.38|1825.88|1825.49|1824.99|802
1607976000000|2020-12-14 20:00:00|1825.62|1825.12|1825.16|1824.66|1825.9|1825.4|1824.83|1824.22|842
1607976300000|2020-12-14 20:05:00|1825.22|1824.72|1825.16|1824.66|1825.55|1825.05|1825.04|1824.54|716
1607976600000|2020-12-14 20:10:00|1825.17|1824.67|1827|1826.5|1827.08|1826.58|1825.15|1824.65|737
1607976900000|2020-12-14 20:15:00|1826.99|1826.49|1826.28|1825.78|1827.4|1826.9|1826.2|1825.7|696
1607977200000|2020-12-14 20:20:00|1826.29|1825.79|1828.17|1827.67|1828.35|1827.82|1825.63|1825.09|886
1607977500000|2020-12-14 20:25:00|1828.16|1827.66|1828.07|1827.57|1829.27|1828.77|1826.72|1826.15|950
1607977800000|2020-12-14 20:30:00|1828.1|1827.6|1828.06|1827.56|1829.23|1828.73|1827.9|1827.4|800
1607978100000|2020-12-14 20:35:00|1828.07|1827.57|1828.01|1827.51|1828.51|1827.89|1827.72|1827.22|544
1607978400000|2020-12-14 20:40:00|1827.97|1827.47|1827.91|1827.41|1828.14|1827.64|1827.8|1827.21|516
1607978700000|2020-12-14 20:45:00|1828.07|1827.27|1827.88|1827.38|1828.29|1827.79|1827.8|1827.27|510
1607979000000|2020-12-14 20:50:00|1827.89|1827.39|1828.73|1828.23|1828.95|1828.45|1827.84|1827.34|792
1607979300000|2020-12-14 20:55:00|1828.87|1828.07|1828.47|1827.97|1829.24|1828.72|1828.2|1827.61|791
1607979600000|2020-12-14 21:00:00|1828.46|1827.96|1829.23|1828.43|1829.47|1828.85|1828.46|1827.96|374
1607979900000|2020-12-14 21:05:00|1829.09|1828.59|1828.91|1828.41|1829.26|1828.63|1828.73|1828.05|268
1607980200000|2020-12-14 21:10:00|1828.9|1828.4|1829.11|1828.61|1829.46|1828.84|1828.8|1828.2|207
1607980500000|2020-12-14 21:15:00|1829.12|1828.62|1829.32|1828.82|1829.52|1828.89|1829.08|1828.5|168
1607980800000|2020-12-14 21:20:00|1829.36|1828.86|1829.39|1828.89|1829.55|1828.91|1829.29|1828.66|124
1607981100000|2020-12-14 21:25:00|1829.4|1828.9|1829.51|1828.71|1829.89|1829.27|1829.31|1828.7|188
1607981400000|2020-12-14 21:30:00|1829.36|1828.86|1828.89|1828.09|1829.39|1828.89|1828.59|1828.01|262
1607981700000|2020-12-14 21:35:00|1828.64|1828.14|1828.47|1827.67|1828.93|1828.25|1827.99|1827.44|296
1607982000000|2020-12-14 21:40:00|1828.48|1827.68|1828.43|1827.63|1828.55|1827.96|1827.94|1827.33|267
1607982300000|2020-12-14 21:45:00|1828.44|1827.64|1827.9|1827.1|1828.65|1827.88|1827.69|1827.07|293
1607982600000|2020-12-14 21:50:00|1827.88|1827.08|1828.18|1827.68|1828.73|1828.07|1827.73|1827.08|201
1607982900000|2020-12-14 21:55:00|1828.19|1827.69|1827.44|1826.64|1828.42|1827.77|1827.15|1825.75|294
1607986800000|2020-12-14 23:00:00|1827.79|1826.99|1828.95|1828.15|1829.45|1828.65|1827.53|1826.73|446
1607987100000|2020-12-14 23:05:00|1828.98|1828.18|1828.83|1828.03|1829.07|1828.31|1828.45|1827.77|268
1607987400000|2020-12-14 23:10:00|1828.84|1828.04|1829.51|1828.71|1829.81|1829.01|1828.76|1827.96|293
1607987700000|2020-12-14 23:15:00|1829.5|1828.7|1829.31|1828.81|1829.65|1829.11|1828.83|1828.23|323
1607988000000|2020-12-14 23:20:00|1829.36|1828.86|1829.35|1828.85|1829.68|1829.1|1829.19|1828.68|212
1607988300000|2020-12-14 23:25:00|1829.33|1828.83|1828.52|1828.02|1829.51|1829|1828.25|1827.6|275
1607988600000|2020-12-14 23:30:00|1828.53|1828.03|1828.89|1828.09|1829.18|1828.52|1828.48|1827.94|183
1607988900000|2020-12-14 23:35:00|1828.72|1828.22|1827.91|1827.41|1828.83|1828.31|1827.71|1827.19|250
1607989200000|2020-12-14 23:40:00|1827.9|1827.4|1827.67|1827.17|1827.93|1827.41|1827.45|1826.91|180
1607989500000|2020-12-14 23:45:00|1827.66|1827.16|1827.24|1826.74|1827.77|1827.27|1827.09|1826.48|215
1607989800000|2020-12-14 23:50:00|1827.37|1826.57|1827.53|1827.03|1827.67|1827.06|1827.15|1826.51|193
1607990100000|2020-12-14 23:55:00|1827.52|1827.02|1827.75|1827.25|1827.94|1827.44|1827.33|1826.79|167
1607990400000|2020-12-15 00:00:00|1827.74|1827.24|1827.99|1827.49|1828.27|1827.68|1827.6|1827.01|268
1607990700000|2020-12-15 00:05:00|1828|1827.5|1828.43|1827.93|1828.55|1828.05|1827.4|1826.84|335
1607991000000|2020-12-15 00:10:00|1828.42|1827.92|1827.22|1826.72|1828.62|1828.03|1827.2|1826.7|280
1607991300000|2020-12-15 00:15:00|1827.2|1826.7|1826.95|1826.45|1827.58|1827.08|1826.92|1826.32|386
1607991600000|2020-12-15 00:20:00|1826.94|1826.44|1827.46|1826.96|1827.87|1827.37|1826.86|1826.34|471
1607991900000|2020-12-15 00:25:00|1827.49|1826.99|1827.49|1826.99|1827.72|1827.22|1827.34|1826.84|236
1607992200000|2020-12-15 00:30:00|1827.51|1827.01|1827.37|1826.87|1827.75|1827.25|1827.24|1826.74|260
1607992500000|2020-12-15 00:35:00|1827.41|1826.91|1827.31|1826.81|1827.82|1827.16|1826.67|1826.17|345
1607992800000|2020-12-15 00:40:00|1827.3|1826.8|1826.76|1826.26|1827.31|1826.81|1826.1|1825.6|350
1607993100000|2020-12-15 00:45:00|1826.78|1826.28|1827.58|1827.08|1827.58|1827.08|1826.55|1826.05|292
1607993400000|2020-12-15 00:50:00|1827.59|1827.09|1826.94|1826.44|1827.6|1827.1|1826.92|1826.42|219
1607993700000|2020-12-15 00:55:00|1826.92|1826.42|1826.95|1826.45|1827.29|1826.79|1826.79|1826.29|217
1607994000000|2020-12-15 01:00:00|1826.93|1826.43|1826.7|1826.2|1828.58|1828.06|1826.2|1825.7|978
1607994300000|2020-12-15 01:05:00|1826.71|1826.21|1827.1|1826.6|1827.42|1826.85|1826.45|1825.88|525
1607994600000|2020-12-15 01:10:00|1827.11|1826.61|1826.78|1826.28|1827.38|1826.79|1825.82|1825.32|620
1607994900000|2020-12-15 01:15:00|1826.77|1826.27|1827.4|1826.9|1827.82|1827.32|1826.37|1825.87|539
1607995200000|2020-12-15 01:20:00|1827.41|1826.91|1828.8|1828.3|1828.96|1828.46|1827.34|1826.84|574
1607995500000|2020-12-15 01:25:00|1828.79|1828.29|1828.09|1827.59|1828.85|1828.29|1827.73|1827.23|369
1607995800000|2020-12-15 01:30:00|1828.1|1827.6|1827.46|1826.96|1828.25|1827.75|1827.24|1826.6|545
1607996100000|2020-12-15 01:35:00|1827.42|1826.92|1828.22|1827.72|1829.12|1828.46|1826.91|1826.33|649
1607996400000|2020-12-15 01:40:00|1828.21|1827.71|1828.31|1827.81|1828.37|1827.84|1827.66|1827.16|664
1607996700000|2020-12-15 01:45:00|1828.29|1827.79|1828.41|1827.91|1829.03|1828.53|1827.54|1827.01|609
1607997000000|2020-12-15 01:50:00|1828.44|1827.94|1828.78|1828.28|1828.89|1828.36|1827.71|1827.21|473
1607997300000|2020-12-15 01:55:00|1828.77|1828.27|1830.04|1829.54|1830.27|1829.77|1828.64|1828.1|555
1607997600000|2020-12-15 02:00:00|1830|1829.5|1831.23|1830.73|1831.6|1830.96|1829.48|1828.98|766
1607997900000|2020-12-15 02:05:00|1831.22|1830.72|1831.98|1831.48|1832.64|1832.08|1830.88|1830.3|879
1607998200000|2020-12-15 02:10:00|1831.97|1831.47|1832.05|1831.55|1832.22|1831.63|1831.21|1830.68|685
1607998500000|2020-12-15 02:15:00|1832.03|1831.53|1832.1|1831.6|1832.71|1832.21|1831.86|1831.22|581
1607998800000|2020-12-15 02:20:00|1832.14|1831.64|1831.98|1831.48|1832.33|1831.68|1831.47|1830.97|478
1607999100000|2020-12-15 02:25:00|1831.99|1831.49|1832.19|1831.69|1832.45|1831.82|1831.65|1831.01|381
1607999400000|2020-12-15 02:30:00|1832.18|1831.68|1832.77|1832.27|1833.56|1832.98|1831.82|1831.16|878
1607999700000|2020-12-15 02:35:00|1832.78|1832.28|1832.93|1832.43|1833.66|1833.16|1832.22|1831.67|747
1608000000000|2020-12-15 02:40:00|1832.92|1832.42|1833.23|1832.73|1833.5|1833|1832.83|1832.33|523
1608000300000|2020-12-15 02:45:00|1833.22|1832.72|1832.87|1832.37|1834.05|1833.4|1832.73|1832.19|710
1608000600000|2020-12-15 02:50:00|1832.89|1832.39|1833.55|1833.05|1834|1833.43|1832.65|1832.15|785
1608000900000|2020-12-15 02:55:00|1833.56|1833.06|1832.61|1832.11|1833.9|1833.4|1832.6|1832.06|475
1608001200000|2020-12-15 03:00:00|1832.74|1831.94|1834.04|1833.54|1834.18|1833.66|1832.36|1831.86|707
1608001500000|2020-12-15 03:05:00|1834.06|1833.56|1833.44|1832.94|1835.48|1834.94|1833.32|1832.79|883
1608001800000|2020-12-15 03:10:00|1833.53|1833.03|1832.99|1832.49|1833.86|1833.24|1832.93|1832.43|589
1608002100000|2020-12-15 03:15:00|1832.98|1832.48|1831.99|1831.49|1833.14|1832.64|1831.99|1831.49|564
1608002400000|2020-12-15 03:20:00|1831.97|1831.47|1832.47|1831.97|1832.75|1832.12|1831.84|1831.27|477
1608002700000|2020-12-15 03:25:00|1832.48|1831.98|1833.03|1832.53|1833.05|1832.53|1832.2|1831.56|355
1608003000000|2020-12-15 03:30:00|1833.06|1832.56|1833.4|1832.9|1833.63|1833.09|1832.97|1832.47|400
1608003300000|2020-12-15 03:35:00|1833.42|1832.92|1833.39|1832.89|1833.55|1833.05|1833.02|1832.46|353
1608003600000|2020-12-15 03:40:00|1833.41|1832.91|1833.8|1833.3|1834.16|1833.66|1833.4|1832.9|411
1608003900000|2020-12-15 03:45:00|1833.82|1833.32|1833.66|1833.16|1833.97|1833.43|1833.3|1832.8|395
1608004200000|2020-12-15 03:50:00|1833.65|1833.15|1834.38|1833.88|1834.5|1834|1833.43|1832.93|362
1608004500000|2020-12-15 03:55:00|1834.37|1833.87|1834.3|1833.8|1834.89|1834.28|1834.23|1833.73|363
1608004800000|2020-12-15 04:00:00|1834.27|1833.77|1834.9|1834.4|1835.05|1834.55|1834.27|1833.77|429
1608005100000|2020-12-15 04:05:00|1834.88|1834.38|1834.61|1834.11|1835.19|1834.69|1834.56|1834.06|382
1608005400000|2020-12-15 04:10:00|1834.6|1834.1|1835.05|1834.55|1835.27|1834.77|1834.52|1834.02|362
1608005700000|2020-12-15 04:15:00|1835.04|1834.54|1834.62|1834.12|1835.15|1834.63|1834.56|1834.06|269
1608006000000|2020-12-15 04:20:00|1834.6|1834.1|1834.58|1834.08|1834.77|1834.26|1834.27|1833.77|278
1608006300000|2020-12-15 04:25:00|1834.72|1833.92|1834.79|1834.29|1834.97|1834.47|1834.45|1833.91|243
1608006600000|2020-12-15 04:30:00|1834.85|1834.35|1835.28|1834.78|1835.65|1835.15|1834.55|1834.05|387
1608006900000|2020-12-15 04:35:00|1835.29|1834.79|1834.94|1834.44|1835.44|1834.87|1834.31|1833.68|444
1608007200000|2020-12-15 04:40:00|1834.95|1834.45|1834.81|1834.31|1835.26|1834.61|1834.71|1834.13|221
1608007500000|2020-12-15 04:45:00|1834.8|1834.3|1834.91|1834.41|1835.13|1834.49|1834.61|1834.11|182
1608007800000|2020-12-15 04:50:00|1834.9|1834.4|1835.61|1835.11|1835.75|1835.25|1834.9|1834.25|325
1608008100000|2020-12-15 04:55:00|1835.69|1835.19|1836.06|1835.56|1836.21|1835.6|1834.73|1834.23|431
1608008400000|2020-12-15 05:00:00|1836.07|1835.57|1836.11|1835.61|1836.44|1835.92|1835.6|1834.94|529
1608008700000|2020-12-15 05:05:00|1836.1|1835.6|1836.38|1835.88|1836.5|1835.88|1835.64|1835.14|391
1608009000000|2020-12-15 05:10:00|1836.39|1835.89|1836.13|1835.63|1836.63|1836.13|1835.92|1835.42|447
1608009300000|2020-12-15 05:15:00|1836.14|1835.64|1835.86|1835.36|1836.76|1836.26|1835.78|1835.28|441
1608009600000|2020-12-15 05:20:00|1835.88|1835.38|1835.95|1835.45|1836.09|1835.59|1835.5|1835|415
1608009900000|2020-12-15 05:25:00|1835.94|1835.44|1835.6|1835.1|1835.96|1835.46|1835.23|1834.73|456
1608010200000|2020-12-15 05:30:00|1835.59|1835.09|1837.49|1836.99|1837.72|1837.22|1835.55|1835.05|807
1608010500000|2020-12-15 05:35:00|1837.54|1837.04|1839.54|1839.04|1839.97|1839.47|1837.23|1836.73|943
1608010800000|2020-12-15 05:40:00|1839.5|1839|1839.64|1839.14|1839.99|1839.49|1838.92|1838.36|900
1608011100000|2020-12-15 05:45:00|1839.63|1839.13|1840.16|1839.66|1840.5|1840|1839.12|1838.62|746
1608011400000|2020-12-15 05:50:00|1840.21|1839.71|1840.74|1840.24|1841.19|1840.69|1840|1839.5|893
1608011700000|2020-12-15 05:55:00|1840.78|1840.28|1838.89|1838.39|1840.98|1840.48|1838.78|1838.17|805
1608012000000|2020-12-15 06:00:00|1838.91|1838.41|1839.53|1838.73|1839.8|1839.3|1838.85|1838.19|809
1608012300000|2020-12-15 06:05:00|1839.32|1838.82|1838.36|1837.86|1839.74|1839.14|1838.36|1837.86|697
1608012600000|2020-12-15 06:10:00|1838.42|1837.92|1838.43|1837.93|1839.07|1838.39|1838.12|1837.6|593
1608012900000|2020-12-15 06:15:00|1838.4|1837.9|1838.82|1838.32|1839.08|1838.52|1838.21|1837.62|492
1608013200000|2020-12-15 06:20:00|1838.81|1838.31|1840.2|1839.7|1840.73|1840.23|1838.44|1837.82|668
1608013500000|2020-12-15 06:25:00|1840.18|1839.68|1839.35|1838.85|1840.4|1839.9|1839.14|1838.56|552
1608013800000|2020-12-15 06:30:00|1839.36|1838.86|1839.55|1839.05|1839.58|1839.08|1839.06|1838.56|385
1608014100000|2020-12-15 06:35:00|1839.56|1839.06|1839.91|1839.41|1840.43|1839.78|1839.53|1838.89|587
1608014400000|2020-12-15 06:40:00|1839.94|1839.44|1839.77|1839.27|1840.08|1839.48|1838.83|1838.33|450
1608014700000|2020-12-15 06:45:00|1839.78|1839.28|1839.81|1839.31|1840.23|1839.69|1839.16|1838.49|433
1608015000000|2020-12-15 06:50:00|1839.82|1839.32|1840.87|1840.37|1840.87|1840.37|1839.73|1839.17|692
1608015300000|2020-12-15 06:55:00|1840.89|1840.39|1840.43|1839.93|1841.17|1840.56|1840.21|1839.67|739
1608015600000|2020-12-15 07:00:00|1840.41|1839.91|1840.71|1840.21|1841.01|1840.4|1839.61|1839.11|601
1608015900000|2020-12-15 07:05:00|1840.65|1840.15|1842.13|1841.63|1842.28|1841.78|1840.65|1840.15|868
1608016200000|2020-12-15 07:10:00|1842.15|1841.65|1841.79|1841.29|1843.32|1842.82|1841.67|1841.08|897
1608016500000|2020-12-15 07:15:00|1841.64|1841.14|1842.58|1842.08|1842.97|1842.47|1841.34|1840.84|783
1608016800000|2020-12-15 07:20:00|1842.57|1842.07|1841.85|1841.35|1842.98|1842.48|1841.84|1841.34|580
1608017100000|2020-12-15 07:25:00|1841.83|1841.33|1843.38|1842.88|1843.46|1842.96|1841.81|1841.21|646
1608017400000|2020-12-15 07:30:00|1843.39|1842.89|1842.95|1842.45|1843.41|1842.91|1842.55|1842.05|656
1608017700000|2020-12-15 07:35:00|1842.99|1842.49|1843.03|1842.53|1843.22|1842.64|1842.56|1842.06|644
1608018000000|2020-12-15 07:40:00|1843.02|1842.52|1843.06|1842.56|1844.11|1843.55|1842.79|1842.29|856
1608018300000|2020-12-15 07:45:00|1843.09|1842.59|1843.22|1842.72|1844|1843.5|1842.88|1842.38|720
1608018600000|2020-12-15 07:50:00|1843.25|1842.75|1843.2|1842.7|1843.41|1842.91|1842.69|1842.19|625
1608018900000|2020-12-15 07:55:00|1843.19|1842.69|1843.04|1842.54|1843.32|1842.82|1842.8|1842.3|612
1608019200000|2020-12-15 08:00:00|1843.05|1842.55|1842.44|1841.94|1843.48|1842.98|1841.51|1841.01|921
1608019500000|2020-12-15 08:05:00|1842.4|1841.9|1840.62|1840.12|1842.97|1842.47|1840.15|1839.65|1040
1608019800000|2020-12-15 08:10:00|1840.6|1840.1|1841.33|1840.83|1841.62|1841.12|1840.5|1840|678
1608020100000|2020-12-15 08:15:00|1841.35|1840.85|1842.38|1841.88|1842.4|1841.9|1840.42|1839.92|862
1608020400000|2020-12-15 08:20:00|1842.41|1841.91|1843.55|1843.05|1843.87|1843.37|1842.4|1841.9|946
1608020700000|2020-12-15 08:25:00|1843.57|1843.07|1843.23|1842.73|1843.72|1843.11|1842.43|1841.89|645
1608021000000|2020-12-15 08:30:00|1843.27|1842.77|1845.27|1844.77|1845.73|1845.23|1843.27|1842.77|1219
1608021300000|2020-12-15 08:35:00|1845.25|1844.75|1846.11|1845.61|1847.91|1847.36|1845.09|1844.59|1117
1608021600000|2020-12-15 08:40:00|1846.1|1845.6|1845.63|1845.13|1846.81|1846.31|1845.39|1844.89|935
1608021900000|2020-12-15 08:45:00|1845.59|1845.09|1845.92|1845.42|1846.39|1845.89|1845.08|1844.58|794
1608022200000|2020-12-15 08:50:00|1845.93|1845.43|1845.89|1845.39|1846.49|1845.99|1845.64|1845.14|684
1608022500000|2020-12-15 08:55:00|1845.9|1845.4|1845.24|1844.74|1846.96|1846.46|1845.05|1844.55|860
1608022800000|2020-12-15 09:00:00|1845.26|1844.76|1846.16|1845.66|1846.43|1845.93|1845.03|1844.53|721
1608023100000|2020-12-15 09:05:00|1846.15|1845.65|1845.99|1845.49|1846.15|1845.65|1844.35|1843.85|730
1608023400000|2020-12-15 09:10:00|1845.92|1845.42|1844.11|1843.61|1845.99|1845.49|1843.99|1843.49|639
1608023700000|2020-12-15 09:15:00|1844.12|1843.62|1844.53|1844.03|1845.27|1844.77|1843.66|1843.16|761
1608024000000|2020-12-15 09:20:00|1844.54|1844.04|1845.11|1844.61|1845.35|1844.85|1844.04|1843.54|613
1608024300000|2020-12-15 09:25:00|1845.17|1844.67|1845.74|1845.24|1846.11|1845.61|1845.15|1844.65|653
1608024600000|2020-12-15 09:30:00|1845.72|1845.22|1845.3|1844.8|1846.24|1845.74|1845.28|1844.78|629
1608024900000|2020-12-15 09:35:00|1845.35|1844.85|1845.33|1844.83|1845.79|1845.29|1844.89|1844.39|596
1608025200000|2020-12-15 09:40:00|1845.34|1844.84|1845.83|1845.33|1845.85|1845.35|1845.34|1844.75|490
1608025500000|2020-12-15 09:45:00|1845.85|1845.35|1847.25|1846.75|1847.47|1846.97|1845.85|1845.35|731
1608025800000|2020-12-15 09:50:00|1847.24|1846.74|1846.89|1846.39|1847.68|1847.18|1846.87|1846.37|680
1608026100000|2020-12-15 09:55:00|1846.9|1846.4|1845.92|1845.42|1847.3|1846.8|1845.92|1845.42|706
1608026400000|2020-12-15 10:00:00|1845.91|1845.41|1846.63|1846.13|1847.32|1846.82|1845.63|1845.13|819
1608026700000|2020-12-15 10:05:00|1846.62|1846.12|1847|1846.5|1847.55|1847.05|1846.62|1846.12|512
1608027000000|2020-12-15 10:10:00|1847.03|1846.53|1846.39|1845.89|1847.12|1846.62|1845.83|1845.33|560
1608027300000|2020-12-15 10:15:00|1846.4|1845.9|1845.55|1845.05|1846.56|1846.06|1845.47|1844.97|774
1608027600000|2020-12-15 10:20:00|1845.53|1845.03|1845.95|1845.45|1846.05|1845.55|1845.52|1845.02|523
1608027900000|2020-12-15 10:25:00|1845.94|1845.44|1846.02|1845.52|1847.41|1846.91|1845.93|1845.27|732
1608028200000|2020-12-15 10:30:00|1846.03|1845.53|1845.29|1844.79|1846.14|1845.64|1845|1844.5|867
1608028500000|2020-12-15 10:35:00|1845.26|1844.76|1845.58|1845.08|1845.71|1845.21|1845.22|1844.72|524
1608028800000|2020-12-15 10:40:00|1845.55|1845.05|1845.91|1845.41|1846.01|1845.51|1845.25|1844.72|671
1608029100000|2020-12-15 10:45:00|1845.92|1845.42|1846.54|1846.04|1846.71|1846.21|1845.85|1845.35|589
1608029400000|2020-12-15 10:50:00|1846.55|1846.05|1846.6|1846.1|1846.94|1846.42|1846.36|1845.82|563
1608029700000|2020-12-15 10:55:00|1846.59|1846.09|1846.63|1846.13|1846.82|1846.32|1846.41|1845.81|453
1608030000000|2020-12-15 11:00:00|1846.62|1846.12|1846|1845.5|1846.91|1846.41|1846|1845.5|532
1608030300000|2020-12-15 11:05:00|1846.03|1845.53|1843.94|1843.44|1846.1|1845.6|1843.74|1843.24|949
1608030600000|2020-12-15 11:10:00|1843.93|1843.43|1844.34|1843.84|1844.44|1843.94|1843.66|1843.03|584
1608030900000|2020-12-15 11:15:00|1844.35|1843.85|1844.68|1844.18|1844.8|1844.3|1844.14|1843.64|371
1608031200000|2020-12-15 11:20:00|1844.67|1844.17|1843.65|1843.15|1844.72|1844.2|1843.31|1842.81|764
1608031500000|2020-12-15 11:25:00|1843.7|1843.2|1843.85|1843.35|1844.51|1844.01|1843.68|1843.18|554
1608031800000|2020-12-15 11:30:00|1843.84|1843.34|1844.09|1843.59|1844.56|1844.06|1843.77|1843.27|629
1608032100000|2020-12-15 11:35:00|1844.11|1843.61|1844.12|1843.62|1844.32|1843.82|1843.73|1843.15|540
1608032400000|2020-12-15 11:40:00|1844.13|1843.63|1845.45|1844.95|1846.11|1845.61|1844.1|1843.6|757
1608032700000|2020-12-15 11:45:00|1845.44|1844.94|1845.17|1844.67|1845.72|1845.22|1844.6|1844.1|661
1608033000000|2020-12-15 11:50:00|1845.18|1844.68|1846.11|1845.61|1846.84|1846.31|1845.17|1844.67|684
1608033300000|2020-12-15 11:55:00|1846.13|1845.63|1845.71|1845.21|1846.57|1845.91|1845.19|1844.69|680
1608033600000|2020-12-15 12:00:00|1845.67|1845.17|1845.52|1845.02|1846.46|1845.96|1845.11|1844.61|706
1608033900000|2020-12-15 12:05:00|1845.51|1845.01|1844.26|1843.76|1845.91|1845.41|1843.89|1843.39|722
1608034200000|2020-12-15 12:10:00|1844.25|1843.75|1845.39|1844.89|1845.41|1844.91|1843.87|1843.37|849
1608034500000|2020-12-15 12:15:00|1845.42|1844.92|1846.38|1845.88|1846.46|1845.96|1844.65|1844.15|807
1608034800000|2020-12-15 12:20:00|1846.31|1845.81|1847.32|1846.82|1847.43|1846.93|1845.95|1845.45|796
1608035100000|2020-12-15 12:25:00|1847.33|1846.83|1846.49|1845.99|1848.68|1848.18|1846.34|1845.81|898
1608035400000|2020-12-15 12:30:00|1846.47|1845.97|1846.23|1845.73|1846.9|1846.4|1846.08|1845.49|786
1608035700000|2020-12-15 12:35:00|1846.31|1845.81|1846.37|1845.87|1847.68|1847.08|1845.81|1845.31|845
1608036000000|2020-12-15 12:40:00|1846.36|1845.86|1845.96|1845.46|1846.76|1846.26|1845.73|1845.17|764
1608036300000|2020-12-15 12:45:00|1845.97|1845.47|1845.03|1844.53|1846.28|1845.76|1844.72|1844.2|826
1608036600000|2020-12-15 12:50:00|1844.99|1844.49|1844.38|1843.88|1845.23|1844.73|1843.95|1843.4|917
1608036900000|2020-12-15 12:55:00|1844.39|1843.89|1843.28|1842.78|1846.04|1845.54|1842.77|1842.27|996
1608037200000|2020-12-15 13:00:00|1843.33|1842.83|1845.99|1845.49|1846.06|1845.56|1843.32|1842.72|1347
1608037500000|2020-12-15 13:05:00|1845.98|1845.48|1847.04|1846.54|1847.11|1846.61|1845.33|1844.83|1136
1608037800000|2020-12-15 13:10:00|1847.05|1846.55|1849.74|1849.24|1850.52|1850.02|1846.92|1846.42|1372
1608038100000|2020-12-15 13:15:00|1849.75|1849.25|1848.51|1848.01|1850.04|1849.54|1847.71|1847.21|1326
1608038400000|2020-12-15 13:20:00|1848.5|1848|1848.8|1848.3|1849.33|1848.8|1846.23|1845.73|1393
1608038700000|2020-12-15 13:25:00|1848.76|1848.26|1850|1849.2|1851.19|1850.59|1848.76|1848.26|1438
1608039000000|2020-12-15 13:30:00|1849.97|1849.17|1852.37|1851.87|1853.6|1853.03|1849.8|1849.17|1602
1608039300000|2020-12-15 13:35:00|1852.36|1851.86|1854.91|1854.41|1855.73|1855.16|1852.36|1851.86|1547
1608039600000|2020-12-15 13:40:00|1854.9|1854.4|1853.6|1852.8|1855.65|1855.13|1852.78|1852.17|1578
1608039900000|2020-12-15 13:45:00|1853.44|1852.94|1854.17|1853.67|1855.13|1854.63|1852.39|1851.89|1294
1608040200000|2020-12-15 13:50:00|1854.19|1853.69|1855.47|1854.97|1855.51|1855.01|1853.35|1852.85|1057
1608040500000|2020-12-15 13:55:00|1855.45|1854.95|1853.11|1852.61|1855.69|1855.19|1852.14|1851.54|1372
1608040800000|2020-12-15 14:00:00|1853.13|1852.63|1852.32|1851.82|1853.36|1852.86|1851.64|1851.01|1242
1608041100000|2020-12-15 14:05:00|1852.33|1851.83|1852.42|1851.92|1853|1852.5|1851.58|1851.08|1071
1608041400000|2020-12-15 14:10:00|1852.43|1851.93|1849.11|1848.31|1852.72|1852.22|1848.04|1847.41|1286
1608041700000|2020-12-15 14:15:00|1849.14|1848.34|1850.81|1850.31|1850.85|1850.35|1848.86|1848.06|1169
1608042000000|2020-12-15 14:20:00|1850.84|1850.34|1850.7|1850.2|1851.11|1850.52|1849.6|1849.1|879
1608042300000|2020-12-15 14:25:00|1850.73|1850.23|1849.44|1848.94|1851.03|1850.53|1849.03|1848.53|884
1608042600000|2020-12-15 14:30:00|1849.47|1848.97|1849.06|1848.56|1850.57|1850.07|1847.48|1846.98|1423
1608042900000|2020-12-15 14:35:00|1849.05|1848.55|1848.08|1847.58|1850.07|1849.57|1847.3|1846.8|1338
1608043200000|2020-12-15 14:40:00|1848.11|1847.61|1849.78|1849.28|1850.03|1849.53|1848.01|1847.51|1154
1608043500000|2020-12-15 14:45:00|1849.72|1849.22|1850.87|1850.37|1851.59|1851.09|1849.7|1849.2|1265
1608043800000|2020-12-15 14:50:00|1850.8|1850.3|1852.31|1851.81|1853.04|1852.54|1850.8|1850.3|1162
1608044100000|2020-12-15 14:55:00|1852.27|1851.77|1851.31|1850.81|1854.83|1854.24|1850.9|1850.31|1357
1608044400000|2020-12-15 15:00:00|1851.3|1850.8|1852.33|1851.83|1852.95|1852.42|1850.45|1849.93|1529
1608044700000|2020-12-15 15:05:00|1852.48|1851.68|1852.16|1851.66|1852.86|1852.3|1851.73|1851.11|1342
1608045000000|2020-12-15 15:10:00|1852.15|1851.65|1853.6|1853.1|1854.01|1853.51|1851.37|1850.87|1235
1608045300000|2020-12-15 15:15:00|1853.58|1853.08|1852.04|1851.54|1853.68|1853.18|1851.83|1851.33|991
1608045600000|2020-12-15 15:20:00|1852.03|1851.53|1853.03|1852.53|1854.22|1853.72|1851.91|1851.41|1021
1608045900000|2020-12-15 15:25:00|1852.99|1852.49|1851.77|1851.27|1853.23|1852.73|1851.33|1850.83|1125
1608046200000|2020-12-15 15:30:00|1851.67|1851.17|1850.73|1850.23|1852.59|1852.09|1850.23|1849.73|1098
1608046500000|2020-12-15 15:35:00|1850.81|1850.31|1849.53|1849.03|1851.11|1850.61|1849.3|1848.8|1102
1608046800000|2020-12-15 15:40:00|1849.52|1849.02|1849.27|1848.77|1849.8|1849.3|1848.53|1848|909
1608047100000|2020-12-15 15:45:00|1849.3|1848.8|1849.6|1849.1|1850.45|1849.95|1848.82|1848.32|1115
1608047400000|2020-12-15 15:50:00|1849.59|1849.09|1849.31|1848.81|1849.81|1849.31|1848.63|1848.04|1027
1608047700000|2020-12-15 15:55:00|1849.32|1848.82|1848.6|1848.1|1849.35|1848.85|1847.69|1847.19|1194
1608048000000|2020-12-15 16:00:00|1848.62|1848.12|1848.3|1847.8|1849.46|1848.96|1847.56|1847.06|1015
1608048300000|2020-12-15 16:05:00|1848.25|1847.75|1846.3|1845.8|1848.25|1847.75|1844.9|1844.4|1527
1608048600000|2020-12-15 16:10:00|1846.29|1845.79|1847.81|1847.31|1848.71|1848.21|1845.94|1845.33|1204
1608048900000|2020-12-15 16:15:00|1847.77|1847.27|1846.92|1846.42|1847.77|1847.27|1845.53|1845.03|960
1608049200000|2020-12-15 16:20:00|1846.81|1846.31|1848.24|1847.74|1848.46|1847.96|1846.2|1845.7|1005
1608049500000|2020-12-15 16:25:00|1848.2|1847.7|1846.89|1846.39|1848.22|1847.72|1846.34|1845.84|908
1608049800000|2020-12-15 16:30:00|1846.88|1846.38|1847.27|1846.77|1847.29|1846.79|1846.1|1845.6|848
1608050100000|2020-12-15 16:35:00|1847.25|1846.75|1848.54|1848.04|1848.79|1848.29|1847.05|1846.55|919
1608050400000|2020-12-15 16:40:00|1848.53|1848.03|1849.63|1849.13|1849.65|1849.15|1848.41|1847.91|885
1608050700000|2020-12-15 16:45:00|1849.65|1849.15|1848.38|1847.88|1849.65|1849.15|1847.97|1847.47|850
1608051000000|2020-12-15 16:50:00|1848.39|1847.89|1848.84|1848.34|1849.02|1848.52|1848.21|1847.71|690
1608051300000|2020-12-15 16:55:00|1848.83|1848.33|1849.51|1849.01|1849.59|1849.09|1848.57|1848.07|710
1608051600000|2020-12-15 17:00:00|1849.49|1848.99|1849.79|1849.29|1849.91|1849.41|1848.43|1847.93|788
1608051900000|2020-12-15 17:05:00|1849.78|1849.28|1849.53|1849.03|1849.98|1849.48|1848.87|1848.37|767
1608052200000|2020-12-15 17:10:00|1849.52|1849.02|1848.77|1848.27|1849.7|1849.2|1848.4|1847.9|652
1608052500000|2020-12-15 17:15:00|1848.74|1848.24|1849.8|1849.3|1849.84|1849.34|1848.41|1847.91|611
1608052800000|2020-12-15 17:20:00|1849.84|1849.34|1849.67|1849.17|1850.32|1849.82|1849.56|1849.06|615
1608053100000|2020-12-15 17:25:00|1849.68|1849.18|1849.2|1848.7|1849.69|1849.19|1849.07|1848.57|519
1608053400000|2020-12-15 17:30:00|1849.15|1848.65|1849.54|1849.04|1849.77|1849.27|1849.05|1848.55|509
1608053700000|2020-12-15 17:35:00|1849.57|1849.07|1849.63|1849.13|1850.18|1849.58|1849.5|1849|415
1608054000000|2020-12-15 17:40:00|1849.62|1849.12|1849.39|1848.89|1849.69|1849.19|1849.22|1848.72|491
1608054300000|2020-12-15 17:45:00|1849.41|1848.91|1850.2|1849.7|1850.59|1850.03|1849.41|1848.91|657
1608054600000|2020-12-15 17:50:00|1850.19|1849.69|1850.16|1849.66|1850.36|1849.86|1849.38|1848.88|652
1608054900000|2020-12-15 17:55:00|1850.14|1849.64|1850.75|1850.25|1851.03|1850.53|1849.97|1849.47|707
1608055200000|2020-12-15 18:00:00|1850.77|1850.27|1852.27|1851.77|1852.57|1852.07|1850.73|1850.15|763
1608055500000|2020-12-15 18:05:00|1852.26|1851.76|1853.06|1852.56|1853.12|1852.62|1851.91|1851.41|823
1608055800000|2020-12-15 18:10:00|1853.04|1852.54|1852.81|1852.31|1853.12|1852.62|1852.6|1852.1|824
1608056100000|2020-12-15 18:15:00|1852.83|1852.33|1853.21|1852.71|1853.47|1852.97|1852.51|1852.01|867
1608056400000|2020-12-15 18:20:00|1853.2|1852.7|1853.14|1852.64|1853.62|1853.12|1852.8|1852.3|859
1608056700000|2020-12-15 18:25:00|1853.11|1852.61|1851.99|1851.49|1853.17|1852.67|1851.86|1851.36|933
1608057000000|2020-12-15 18:30:00|1852|1851.5|1852.34|1851.84|1853.2|1852.7|1851.51|1851.01|862
1608057300000|2020-12-15 18:35:00|1852.35|1851.85|1853.54|1853.04|1853.7|1853.2|1852.07|1851.57|753
1608057600000|2020-12-15 18:40:00|1853.52|1853.02|1853.72|1853.22|1854.02|1853.47|1853|1852.5|762
1608057900000|2020-12-15 18:45:00|1853.75|1853.25|1852.98|1852.48|1854.03|1853.53|1852.93|1852.43|648
1608058200000|2020-12-15 18:50:00|1853|1852.5|1852.93|1852.43|1853.83|1853.33|1852.81|1852.31|572
1608058500000|2020-12-15 18:55:00|1852.96|1852.46|1852.41|1851.91|1853.1|1852.6|1851.98|1851.48|591
1608058800000|2020-12-15 19:00:00|1852.39|1851.89|1853.19|1852.69|1853.22|1852.72|1852|1851.5|550
1608059100000|2020-12-15 19:05:00|1853.17|1852.67|1853.44|1852.94|1853.59|1853.09|1853.13|1852.63|514
1608059400000|2020-12-15 19:10:00|1853.46|1852.96|1853.42|1852.92|1853.59|1853.09|1853.15|1852.65|525
1608059700000|2020-12-15 19:15:00|1853.36|1852.86|1853.04|1852.54|1853.51|1853.01|1852.95|1852.45|588
1608060000000|2020-12-15 19:20:00|1853.01|1852.51|1852.54|1852.04|1853.19|1852.69|1852.37|1851.87|518
1608060300000|2020-12-15 19:25:00|1852.55|1852.05|1852.53|1852.03|1852.78|1852.28|1852.35|1851.85|523
1608060600000|2020-12-15 19:30:00|1852.52|1852.02|1852.1|1851.6|1852.68|1852.18|1852.06|1851.56|427
1608060900000|2020-12-15 19:35:00|1852.13|1851.63|1853.34|1852.84|1853.41|1852.91|1852.1|1851.6|500
1608061200000|2020-12-15 19:40:00|1853.35|1852.85|1852.52|1852.02|1853.47|1852.97|1852.48|1851.98|577
1608061500000|2020-12-15 19:45:00|1852.54|1852.04|1852.52|1852.02|1852.7|1852.2|1852.29|1851.77|484
1608061800000|2020-12-15 19:50:00|1852.53|1852.03|1852.72|1852.22|1853.1|1852.54|1852.38|1851.88|569
1608062100000|2020-12-15 19:55:00|1852.77|1852.27|1852.11|1851.61|1852.77|1852.27|1851.78|1851.25|594
1608062400000|2020-12-15 20:00:00|1852.13|1851.63|1852.47|1851.97|1852.94|1852.43|1852.13|1851.58|806
1608062700000|2020-12-15 20:05:00|1852.44|1851.94|1851.54|1851.04|1852.9|1852.4|1851.45|1850.95|725
1608063000000|2020-12-15 20:10:00|1851.55|1851.05|1852.49|1851.99|1852.57|1852.06|1851.03|1850.53|795
1608063300000|2020-12-15 20:15:00|1852.5|1852|1851.92|1851.42|1852.97|1852.45|1851.8|1851.25|812
1608063600000|2020-12-15 20:20:00|1851.91|1851.41|1852.56|1852.06|1853.46|1852.82|1851.5|1851|991
1608063900000|2020-12-15 20:25:00|1852.57|1852.07|1853.19|1852.69|1853.35|1852.7|1852.51|1851.9|688
1608064200000|2020-12-15 20:30:00|1853.11|1852.61|1852.64|1852.14|1853.26|1852.72|1852.45|1851.94|687
1608064500000|2020-12-15 20:35:00|1852.62|1852.12|1853.41|1852.91|1853.43|1852.93|1852.61|1852.11|614
1608064800000|2020-12-15 20:40:00|1853.4|1852.9|1853.77|1853.27|1854|1853.39|1853.24|1852.74|599
1608065100000|2020-12-15 20:45:00|1853.7|1853.2|1853.81|1853.31|1853.97|1853.39|1853.44|1852.84|654
1608065400000|2020-12-15 20:50:00|1853.82|1853.32|1854.42|1853.92|1854.52|1853.94|1853.66|1853.07|565
1608065700000|2020-12-15 20:55:00|1854.41|1853.91|1854.73|1854.23|1855.01|1854.51|1854.23|1853.69|827
1608066000000|2020-12-15 21:00:00|1854.72|1854.22|1854.16|1853.66|1855.02|1854.49|1854.13|1853.47|774
1608066300000|2020-12-15 21:05:00|1854.15|1853.65|1854.52|1854.02|1854.68|1854.03|1853.59|1852.97|593
1608066600000|2020-12-15 21:10:00|1854.49|1853.99|1853.81|1853.31|1854.62|1854.01|1853.8|1853.18|249
1608066900000|2020-12-15 21:15:00|1853.8|1853.3|1853.73|1853.23|1854.07|1853.41|1853.63|1853.02|221
1608067200000|2020-12-15 21:20:00|1853.75|1853.25|1853.61|1853.11|1854.02|1853.38|1853.39|1852.89|273
1608067500000|2020-12-15 21:25:00|1853.62|1853.12|1854.14|1853.64|1854.4|1853.77|1853.62|1853.12|322
1608067800000|2020-12-15 21:30:00|1854.16|1853.66|1854.75|1853.95|1854.76|1854.13|1853.8|1853.15|368
1608068100000|2020-12-15 21:35:00|1854.71|1853.91|1854.25|1853.45|1854.86|1854.15|1854.05|1853.4|236
1608068400000|2020-12-15 21:40:00|1854.27|1853.47|1854.25|1853.45|1854.49|1853.84|1854.1|1853.45|179
1608068700000|2020-12-15 21:45:00|1854.27|1853.47|1854.25|1853.45|1854.51|1853.85|1854.08|1853.43|299
1608069000000|2020-12-15 21:50:00|1854.26|1853.46|1854.08|1853.28|1854.48|1853.8|1853.81|1853.12|295
1608069300000|2020-12-15 21:55:00|1854.07|1853.27|1854.34|1853.54|1854.71|1853.59|1853.41|1851.97|383
1608073200000|2020-12-15 23:00:00|1854.18|1853.38|1854.57|1853.77|1854.87|1854.07|1853.95|1853.15|309
1608073500000|2020-12-15 23:05:00|1854.53|1853.73|1854.25|1853.45|1854.64|1853.84|1854.1|1853.43|222
1608073800000|2020-12-15 23:10:00|1854.26|1853.46|1853.51|1853.01|1854.26|1853.56|1853.5|1852.81|244
1608074100000|2020-12-15 23:15:00|1853.53|1853.03|1853.68|1853.18|1854.02|1853.37|1853.52|1852.88|138
1608074400000|2020-12-15 23:20:00|1853.66|1853.16|1853.73|1853.23|1853.95|1853.34|1853.61|1853.02|175
1608074700000|2020-12-15 23:25:00|1853.72|1853.22|1853.37|1852.87|1854|1853.5|1853.35|1852.85|172
1608075000000|2020-12-15 23:30:00|1853.36|1852.86|1853.64|1853.14|1853.75|1853.19|1853.36|1852.86|210
1608075300000|2020-12-15 23:35:00|1853.65|1853.15|1853.77|1853.27|1853.84|1853.34|1853.6|1853.1|152
1608075600000|2020-12-15 23:40:00|1853.76|1853.26|1853.5|1853|1853.89|1853.31|1853.42|1852.92|148
1608075900000|2020-12-15 23:45:00|1853.49|1852.99|1853.52|1853.02|1854.14|1853.64|1853.43|1852.93|222
1608076200000|2020-12-15 23:50:00|1853.51|1853.01|1853.14|1852.64|1853.63|1853.13|1853.06|1852.56|203
1608076500000|2020-12-15 23:55:00|1853.13|1852.63|1852.66|1852.16|1853.15|1852.65|1852.59|1852.09|216
1608076800000|2020-12-16 00:00:00|1852.68|1852.18|1852.74|1852.24|1853.3|1852.8|1852.62|1852.12|373
1608077100000|2020-12-16 00:05:00|1852.72|1852.22|1852.8|1852.3|1853.1|1852.6|1852.22|1851.72|314
1608077400000|2020-12-16 00:10:00|1852.79|1852.29|1852.01|1851.51|1853.15|1852.65|1851.85|1851.35|291
1608077700000|2020-12-16 00:15:00|1852.02|1851.52|1851.82|1851.32|1852.51|1852.01|1851.23|1850.73|403
1608078000000|2020-12-16 00:20:00|1851.85|1851.35|1852.18|1851.68|1852.36|1851.86|1851.85|1851.35|230
1608078300000|2020-12-16 00:25:00|1852.19|1851.69|1852.67|1852.17|1852.76|1852.26|1852.12|1851.62|265
1608078600000|2020-12-16 00:30:00|1852.68|1852.18|1852.32|1851.82|1852.82|1852.32|1852.29|1851.79|209
1608078900000|2020-12-16 00:35:00|1852.33|1851.83|1852.25|1851.75|1852.48|1851.98|1851.86|1851.34|274
1608079200000|2020-12-16 00:40:00|1852.26|1851.76|1852.06|1851.56|1852.33|1851.83|1851.93|1851.43|255
1608079500000|2020-12-16 00:45:00|1852.08|1851.58|1852.35|1851.85|1852.42|1851.92|1851.77|1851.27|305
1608079800000|2020-12-16 00:50:00|1852.36|1851.86|1851.92|1851.42|1852.46|1851.96|1851.68|1851.18|316
1608080100000|2020-12-16 00:55:00|1851.91|1851.41|1852.24|1851.74|1852.31|1851.81|1851.81|1851.31|319
1608080400000|2020-12-16 01:00:00|1852.23|1851.73|1852.09|1851.59|1853.28|1852.78|1851.68|1851.18|710
1608080700000|2020-12-16 01:05:00|1852.11|1851.61|1852.38|1851.88|1852.65|1852.15|1852.04|1851.54|554
1608081000000|2020-12-16 01:10:00|1852.34|1851.84|1852.64|1852.14|1852.89|1852.39|1852.06|1851.56|396
1608081300000|2020-12-16 01:15:00|1852.63|1852.13|1852.82|1852.32|1853.03|1852.53|1852.1|1851.6|452
1608081600000|2020-12-16 01:20:00|1852.81|1852.31|1852.48|1851.98|1852.94|1852.44|1852.29|1851.79|361
1608081900000|2020-12-16 01:25:00|1852.5|1852|1851.96|1851.46|1853.11|1852.61|1851.83|1851.33|578
1608082200000|2020-12-16 01:30:00|1851.84|1851.34|1853.16|1852.66|1853.42|1852.9|1851.67|1851.17|787
1608082500000|2020-12-16 01:35:00|1853.25|1852.45|1853.11|1852.61|1854.43|1853.93|1852.58|1852.08|701
1608082800000|2020-12-16 01:40:00|1853.09|1852.59|1852.14|1851.64|1853.26|1852.76|1851.96|1851.46|519
1608083100000|2020-12-16 01:45:00|1852.16|1851.66|1852.31|1851.81|1852.51|1852.01|1851.98|1851.48|425
1608083400000|2020-12-16 01:50:00|1852.32|1851.82|1852.11|1851.61|1852.66|1852.16|1851.6|1851.1|473
1608083700000|2020-12-16 01:55:00|1852.1|1851.6|1852.09|1851.59|1852.68|1852.18|1852.01|1851.44|439
1608084000000|2020-12-16 02:00:00|1852.1|1851.6|1854.49|1853.99|1854.74|1854.24|1852.08|1851.58|767
1608084300000|2020-12-16 02:05:00|1854.51|1854.01|1853.48|1852.98|1854.72|1854.22|1853.26|1852.7|633
1608084600000|2020-12-16 02:10:00|1853.44|1852.94|1854.29|1853.79|1854.77|1854.15|1853.36|1852.75|569
1608084900000|2020-12-16 02:15:00|1854.3|1853.8|1854.54|1854.04|1854.69|1854.19|1854.02|1853.34|372
1608085200000|2020-12-16 02:20:00|1854.55|1854.05|1855.09|1854.59|1855.73|1855.21|1854.24|1853.74|490
1608085500000|2020-12-16 02:25:00|1855.08|1854.58|1854.8|1854.3|1855.57|1855.07|1854.69|1854.13|421
1608085800000|2020-12-16 02:30:00|1854.81|1854.31|1856.83|1856.33|1857.13|1856.57|1854.81|1854.31|984
1608086100000|2020-12-16 02:35:00|1856.86|1856.36|1857.95|1857.45|1858.23|1857.67|1856.5|1856|974
1608086400000|2020-12-16 02:40:00|1857.93|1857.43|1858.18|1857.68|1858.38|1857.85|1857.37|1856.78|822
1608086700000|2020-12-16 02:45:00|1858.17|1857.67|1857.63|1857.13|1858.6|1858.1|1857.22|1856.72|702
1608087000000|2020-12-16 02:50:00|1857.62|1857.12|1857.2|1856.7|1858.07|1857.57|1856.95|1856.37|732
1608087300000|2020-12-16 02:55:00|1857.19|1856.69|1857.32|1856.82|1858.15|1857.51|1857.15|1856.58|665
1608087600000|2020-12-16 03:00:00|1857.33|1856.83|1857.18|1856.68|1857.43|1856.93|1856.66|1856.05|728
1608087900000|2020-12-16 03:05:00|1857.17|1856.67|1857|1856.5|1857.51|1857.01|1856.76|1856.26|517
1608088200000|2020-12-16 03:10:00|1857.02|1856.52|1856.91|1856.41|1857.33|1856.75|1856.85|1856.21|438
1608088500000|2020-12-16 03:15:00|1856.97|1856.47|1856.18|1855.68|1857.35|1856.77|1855.81|1855.31|615
1608088800000|2020-12-16 03:20:00|1856.17|1855.67|1856.79|1856.29|1856.82|1856.29|1855.89|1855.29|514
1608089100000|2020-12-16 03:25:00|1856.8|1856.3|1857.26|1856.76|1857.45|1856.95|1856.75|1856.13|572
1608089400000|2020-12-16 03:30:00|1857.25|1856.75|1857.58|1857.08|1857.79|1857.19|1857.02|1856.52|386
1608089700000|2020-12-16 03:35:00|1857.59|1857.09|1857.99|1857.49|1857.99|1857.49|1857.34|1856.78|246
1608090000000|2020-12-16 03:40:00|1858.01|1857.51|1857.85|1857.35|1858.3|1857.72|1857.84|1857.34|396
1608090300000|2020-12-16 03:45:00|1857.84|1857.34|1858.44|1857.94|1858.64|1858.11|1857.71|1857.21|476
1608090600000|2020-12-16 03:50:00|1858.47|1857.97|1857.77|1857.27|1858.62|1858.09|1857.63|1857.13|421
1608090900000|2020-12-16 03:55:00|1857.76|1857.26|1857.85|1857.35|1858.17|1857.67|1857.48|1856.89|400
1608091200000|2020-12-16 04:00:00|1857.84|1857.34|1857.51|1857.01|1858.02|1857.52|1857.05|1856.55|344
1608091500000|2020-12-16 04:05:00|1857.5|1857|1857.97|1857.47|1858|1857.5|1857.42|1856.83|300
1608091800000|2020-12-16 04:10:00|1857.99|1857.49|1858.42|1857.62|1858.42|1857.86|1857.76|1857.26|347
1608092100000|2020-12-16 04:15:00|1858.32|1857.82|1857.68|1857.18|1858.36|1857.82|1857.67|1857.05|215
1608092400000|2020-12-16 04:20:00|1857.69|1857.19|1857.66|1857.16|1857.79|1857.28|1857.25|1856.74|322
1608092700000|2020-12-16 04:25:00|1857.68|1857.18|1857.09|1856.59|1857.7|1857.18|1857.04|1856.54|299
1608093000000|2020-12-16 04:30:00|1857.1|1856.6|1857.56|1857.06|1857.69|1857.19|1857.1|1856.6|304
1608093300000|2020-12-16 04:35:00|1857.57|1857.07|1857.7|1857.2|1857.83|1857.33|1857.56|1857.06|234
1608093600000|2020-12-16 04:40:00|1857.68|1857.18|1857.46|1856.96|1857.69|1857.19|1857.38|1856.82|249
1608093900000|2020-12-16 04:45:00|1857.45|1856.95|1857.53|1857.03|1857.74|1857.17|1857.28|1856.74|259
1608094200000|2020-12-16 04:50:00|1857.55|1857.05|1857.57|1857.07|1857.82|1857.19|1857.45|1856.95|159
1608094500000|2020-12-16 04:55:00|1857.56|1857.06|1857.28|1856.78|1857.76|1857.19|1857.25|1856.71|319
1608094800000|2020-12-16 05:00:00|1857.29|1856.79|1856.74|1856.24|1857.35|1856.85|1856.43|1855.93|391
1608095100000|2020-12-16 05:05:00|1856.76|1856.26|1856.03|1855.53|1856.76|1856.26|1855.96|1855.46|418
1608095400000|2020-12-16 05:10:00|1856.02|1855.52|1856.27|1855.77|1856.36|1855.84|1855.66|1855.16|382
1608095700000|2020-12-16 05:15:00|1856.24|1855.74|1856.46|1855.96|1856.92|1856.31|1856.12|1855.6|342
1608096000000|2020-12-16 05:20:00|1856.45|1855.95|1856.38|1855.88|1856.64|1856.01|1855.88|1855.26|348
1608096300000|2020-12-16 05:25:00|1856.35|1855.85|1857.08|1856.58|1857.24|1856.61|1856.32|1855.82|422
1608096600000|2020-12-16 05:30:00|1857.07|1856.57|1856.69|1856.19|1858.08|1857.43|1856.51|1856.01|752
1608096900000|2020-12-16 05:35:00|1856.68|1856.18|1855.16|1854.66|1856.68|1856.18|1855.03|1854.53|755
1608097200000|2020-12-16 05:40:00|1855.09|1854.59|1854.48|1853.98|1855.56|1854.94|1854.25|1853.69|941
1608097500000|2020-12-16 05:45:00|1854.47|1853.97|1855.42|1854.92|1855.49|1854.99|1854.4|1853.9|692
1608097800000|2020-12-16 05:50:00|1855.41|1854.91|1855.33|1854.83|1855.77|1855.27|1855.17|1854.67|529
1608098100000|2020-12-16 05:55:00|1855.35|1854.85|1855.75|1855.25|1856.23|1855.73|1855.31|1854.81|655
1608098400000|2020-12-16 06:00:00|1855.74|1855.24|1855.08|1854.58|1855.94|1855.39|1855.05|1854.55|621
1608098700000|2020-12-16 06:05:00|1855.1|1854.6|1856.58|1856.08|1857.46|1856.96|1855.01|1854.51|875
1608099000000|2020-12-16 06:10:00|1856.54|1856.04|1856.34|1855.84|1857.46|1856.96|1856.19|1855.69|687
1608099300000|2020-12-16 06:15:00|1856.35|1855.85|1857.51|1857.01|1857.72|1857.17|1855.87|1855.37|793
1608099600000|2020-12-16 06:20:00|1857.46|1856.96|1857.49|1856.99|1857.72|1857.22|1857.19|1856.66|624
1608099900000|2020-12-16 06:25:00|1857.48|1856.98|1857.72|1857.22|1857.86|1857.36|1856.81|1856.31|628
1608100200000|2020-12-16 06:30:00|1857.77|1857.27|1858.18|1857.68|1858.64|1858.02|1857.69|1857.12|964
1608100500000|2020-12-16 06:35:00|1858.2|1857.7|1857.79|1857.29|1858.41|1857.86|1857.64|1857.1|686
1608100800000|2020-12-16 06:40:00|1857.76|1857.26|1858.02|1857.52|1858.14|1857.55|1857.46|1856.88|467
1608101100000|2020-12-16 06:45:00|1858.01|1857.51|1857.25|1856.45|1858.55|1858.05|1856.57|1856.07|808
1608101400000|2020-12-16 06:50:00|1857.09|1856.59|1857.65|1857.15|1858.89|1858.39|1857.09|1856.59|840
1608101700000|2020-12-16 06:55:00|1857.66|1857.16|1857.68|1856.88|1857.92|1857.42|1857.17|1856.57|649
1608102000000|2020-12-16 07:00:00|1857.69|1856.89|1857.84|1857.34|1858.05|1857.55|1857.08|1856.54|606
1608102300000|2020-12-16 07:05:00|1857.83|1857.33|1857.13|1856.33|1857.85|1857.35|1856.53|1855.86|619
1608102600000|2020-12-16 07:10:00|1856.99|1856.49|1856.71|1856.21|1857.04|1856.49|1856.29|1855.79|474
1608102900000|2020-12-16 07:15:00|1856.63|1856.13|1858.03|1857.53|1858.21|1857.66|1856.54|1856.04|594
1608103200000|2020-12-16 07:20:00|1858.04|1857.54|1856.61|1856.11|1858.15|1857.65|1856.14|1855.59|652
1608103500000|2020-12-16 07:25:00|1856.6|1856.1|1856.56|1856.06|1857.17|1856.67|1856.05|1855.55|591
1608103800000|2020-12-16 07:30:00|1856.55|1856.05|1856.49|1855.99|1856.94|1856.44|1856.17|1855.49|583
1608104100000|2020-12-16 07:35:00|1856.44|1855.94|1855.48|1854.98|1856.59|1856.09|1855.04|1854.54|667
1608104400000|2020-12-16 07:40:00|1855.49|1854.99|1856.31|1855.81|1856.65|1856.15|1855.02|1854.52|536
1608104700000|2020-12-16 07:45:00|1856.32|1855.82|1855.5|1855|1856.43|1855.93|1855.21|1854.71|554
1608105000000|2020-12-16 07:50:00|1855.49|1854.99|1856.34|1855.84|1857.07|1856.57|1855.42|1854.92|562
1608105300000|2020-12-16 07:55:00|1856.33|1855.83|1854.58|1854.08|1856.35|1855.85|1854.23|1853.73|814
1608105600000|2020-12-16 08:00:00|1854.57|1854.07|1855.47|1854.97|1855.57|1855.07|1853.47|1852.97|897
1608105900000|2020-12-16 08:05:00|1855.52|1855.02|1854.85|1854.35|1856.08|1855.58|1854.68|1854.18|895
1608106200000|2020-12-16 08:10:00|1854.97|1854.47|1855.69|1855.19|1856.4|1855.78|1854.76|1854.26|610
1608106500000|2020-12-16 08:15:00|1855.73|1855.23|1855.49|1854.99|1856.62|1856.07|1854.87|1854.3|1044
1608106800000|2020-12-16 08:20:00|1855.64|1854.84|1854.54|1854.04|1855.67|1855.17|1854.32|1853.82|835
1608107100000|2020-12-16 08:25:00|1854.53|1854.03|1855.27|1854.77|1856.04|1855.54|1853.67|1853.17|873
1608107400000|2020-12-16 08:30:00|1855.28|1854.78|1859.79|1859.29|1859.94|1859.44|1854.71|1854.08|1438
1608107700000|2020-12-16 08:35:00|1859.77|1859.27|1860.11|1859.61|1860.97|1860.47|1859.46|1858.96|1287
1608108000000|2020-12-16 08:40:00|1860.07|1859.57|1860.79|1860.29|1860.99|1860.44|1859.5|1859|1137
1608108300000|2020-12-16 08:45:00|1860.85|1860.35|1862.33|1861.83|1863.01|1862.51|1860.49|1859.99|1304
1608108600000|2020-12-16 08:50:00|1862.32|1861.82|1862.04|1861.54|1862.9|1862.4|1861.4|1860.9|1014
1608108900000|2020-12-16 08:55:00|1862.03|1861.53|1862.11|1861.61|1862.42|1861.84|1861.47|1860.97|775
1608109200000|2020-12-16 09:00:00|1862.1|1861.6|1861.98|1861.48|1862.13|1861.6|1860.91|1860.41|881
1608109500000|2020-12-16 09:05:00|1861.95|1861.45|1862.61|1862.11|1862.78|1862.28|1861.3|1860.71|686
1608109800000|2020-12-16 09:10:00|1862.6|1862.1|1862.05|1861.25|1862.61|1862.11|1860.94|1860.37|886
1608110100000|2020-12-16 09:15:00|1861.92|1861.42|1862.17|1861.67|1862.73|1862.23|1861.82|1861.32|662
1608110400000|2020-12-16 09:20:00|1862.16|1861.66|1863.58|1863.08|1863.62|1863.12|1862.07|1861.57|654
1608110700000|2020-12-16 09:25:00|1863.57|1863.07|1863.09|1862.59|1864.95|1864.45|1862.71|1862.21|1026
1608111000000|2020-12-16 09:30:00|1863.11|1862.61|1863.89|1863.39|1864.75|1864.22|1862.96|1862.32|842
1608111300000|2020-12-16 09:35:00|1863.85|1863.35|1864.85|1864.35|1865|1864.38|1863.38|1862.82|739
1608111600000|2020-12-16 09:40:00|1864.86|1864.36|1863.88|1863.38|1865.07|1864.51|1863.78|1863.27|864
1608111900000|2020-12-16 09:45:00|1863.86|1863.36|1864.92|1864.42|1865.02|1864.52|1863.68|1863.18|666
1608112200000|2020-12-16 09:50:00|1864.87|1864.37|1864.95|1864.45|1865.05|1864.55|1864.12|1863.62|726
1608112500000|2020-12-16 09:55:00|1864.96|1864.46|1865.31|1864.81|1865.69|1865.19|1864.74|1864.24|828
1608112800000|2020-12-16 10:00:00|1865.29|1864.79|1865.11|1864.61|1865.75|1865.25|1864.91|1864.41|655
1608113100000|2020-12-16 10:05:00|1865.1|1864.6|1864.23|1863.73|1865.61|1865|1864.19|1863.61|937
1608113400000|2020-12-16 10:10:00|1864.24|1863.74|1863.42|1862.92|1864.65|1864.15|1863.2|1862.7|893
1608113700000|2020-12-16 10:15:00|1863.41|1862.91|1862.33|1861.83|1863.68|1863.08|1860.91|1860.41|1084
1608114000000|2020-12-16 10:20:00|1862.34|1861.84|1863.18|1862.68|1863.31|1862.81|1862.1|1861.6|791
1608114300000|2020-12-16 10:25:00|1863.17|1862.67|1862.08|1861.58|1863.46|1862.96|1861.73|1861.04|900
1608114600000|2020-12-16 10:30:00|1862.23|1861.43|1862.67|1862.17|1863.16|1862.66|1861.47|1860.89|791
1608114900000|2020-12-16 10:35:00|1862.66|1862.16|1862.87|1862.37|1863.19|1862.69|1862.18|1861.68|751
1608115200000|2020-12-16 10:40:00|1862.86|1862.36|1864.01|1863.51|1864.3|1863.71|1862.86|1862.36|798
1608115500000|2020-12-16 10:45:00|1863.9|1863.4|1864.58|1864.08|1865.07|1864.57|1862.88|1862.38|950
1608115800000|2020-12-16 10:50:00|1864.57|1864.07|1863.45|1862.95|1864.66|1864.16|1862.73|1862.23|1214
1608116100000|2020-12-16 10:55:00|1863.44|1862.94|1863.52|1863.02|1863.59|1863.09|1862.74|1862.24|572
1608116400000|2020-12-16 11:00:00|1863.5|1863|1863.16|1862.66|1863.68|1863.18|1862.41|1861.91|576
1608116700000|2020-12-16 11:05:00|1863.2|1862.7|1864.49|1863.99|1864.6|1864.1|1863.16|1862.66|747
1608117000000|2020-12-16 11:10:00|1864.48|1863.98|1864.66|1864.16|1864.69|1864.19|1863.65|1863.15|605
1608117300000|2020-12-16 11:15:00|1864.65|1864.15|1865.65|1865.15|1866.04|1865.54|1864.54|1864.04|913
1608117600000|2020-12-16 11:20:00|1865.66|1865.16|1863.94|1863.44|1865.66|1865.16|1862.93|1862.43|1026
1608117900000|2020-12-16 11:25:00|1863.96|1863.46|1864.05|1863.55|1864.43|1863.93|1863.59|1863.09|650
1608118200000|2020-12-16 11:30:00|1864.04|1863.54|1864.39|1863.89|1864.51|1864.01|1863.51|1863.01|600
1608118500000|2020-12-16 11:35:00|1864.41|1863.91|1864.35|1863.85|1864.7|1864.2|1864.04|1863.45|537
1608118800000|2020-12-16 11:40:00|1864.5|1864|1863.92|1863.42|1865.16|1864.66|1863.73|1863.23|672
1608119100000|2020-12-16 11:45:00|1863.9|1863.4|1863.21|1862.71|1863.91|1863.41|1862.8|1862.24|685
1608119400000|2020-12-16 11:50:00|1863.22|1862.72|1862.97|1862.47|1863.56|1863.06|1862.29|1861.79|776
1608119700000|2020-12-16 11:55:00|1862.99|1862.49|1862.59|1862.09|1863.07|1862.57|1862.31|1861.79|773
1608120000000|2020-12-16 12:00:00|1862.56|1862.06|1860.08|1859.58|1862.72|1862.09|1859.83|1859.33|1190
1608120300000|2020-12-16 12:05:00|1860.07|1859.57|1858.46|1857.96|1861.39|1860.89|1856.33|1855.83|1436
1608120600000|2020-12-16 12:10:00|1858.44|1857.94|1857.78|1857.28|1858.64|1858|1856.94|1856.44|1104
1608120900000|2020-12-16 12:15:00|1857.67|1857.17|1857.49|1856.99|1858.19|1857.69|1856.88|1856.27|1043
1608121200000|2020-12-16 12:20:00|1857.45|1856.95|1860.2|1859.4|1860.2|1859.62|1855.95|1855.32|1310
1608121500000|2020-12-16 12:25:00|1859.88|1859.38|1860.73|1860.23|1860.96|1860.46|1859.75|1859.25|1116
1608121800000|2020-12-16 12:30:00|1860.74|1860.24|1859.92|1859.42|1860.74|1860.24|1859.57|1859.07|801
1608122100000|2020-12-16 12:35:00|1859.88|1859.38|1858.59|1858.09|1860.18|1859.67|1858.55|1857.98|831
1608122400000|2020-12-16 12:40:00|1858.56|1858.06|1859.06|1858.56|1859.21|1858.7|1857.1|1856.6|1102
1608122700000|2020-12-16 12:45:00|1859.03|1858.53|1858.45|1857.95|1859.19|1858.69|1858.09|1857.47|722
1608123000000|2020-12-16 12:50:00|1858.39|1857.89|1858.16|1857.66|1859.12|1858.47|1857.68|1857.12|843
1608123300000|2020-12-16 12:55:00|1858.12|1857.62|1858.01|1857.51|1858.24|1857.74|1857.41|1856.8|728
1608123600000|2020-12-16 13:00:00|1857.99|1857.49|1857.87|1857.37|1859.48|1858.98|1857.81|1857.31|1355
1608123900000|2020-12-16 13:05:00|1857.88|1857.38|1858.2|1857.7|1858.52|1858.02|1857.77|1857.27|961
1608124200000|2020-12-16 13:10:00|1858.23|1857.73|1859.55|1859.05|1860.02|1859.52|1858.23|1857.73|1273
1608124500000|2020-12-16 13:15:00|1859.56|1859.06|1854.49|1853.99|1859.56|1859.06|1854.49|1853.87|1663
1608124800000|2020-12-16 13:20:00|1854.51|1854.01|1852.76|1852.26|1854.56|1854.06|1849.71|1849.13|1818
1608125100000|2020-12-16 13:25:00|1852.81|1852.31|1854.04|1853.24|1856.28|1855.78|1852.03|1851.53|1521
1608125400000|2020-12-16 13:30:00|1854.05|1853.25|1854.73|1854.23|1855.11|1854.48|1851.51|1850.93|1602
1608125700000|2020-12-16 13:35:00|1854.7|1854.2|1852.36|1851.86|1854.74|1854.24|1851.31|1850.81|1312
1608126000000|2020-12-16 13:40:00|1852.38|1851.88|1855.01|1854.51|1855.26|1854.76|1851.04|1850.54|1327
1608126300000|2020-12-16 13:45:00|1855.09|1854.59|1854.2|1853.7|1855.12|1854.59|1853.44|1852.94|1120
1608126600000|2020-12-16 13:50:00|1854.16|1853.66|1854.93|1854.43|1855.24|1854.74|1854.16|1853.63|989
1608126900000|2020-12-16 13:55:00|1854.92|1854.42|1852.11|1851.61|1854.92|1854.42|1851.95|1851.44|1122
1608127200000|2020-12-16 14:00:00|1852.09|1851.59|1854.73|1854.23|1854.87|1854.37|1851.29|1850.65|1359
1608127500000|2020-12-16 14:05:00|1854.76|1854.26|1855.92|1855.42|1856.88|1856.26|1854.66|1854.16|1057
1608127800000|2020-12-16 14:10:00|1855.91|1855.41|1857.51|1857.01|1858.01|1857.51|1855.28|1854.78|1090
1608128100000|2020-12-16 14:15:00|1857.57|1857.07|1857.52|1857.02|1858.08|1857.58|1856.06|1855.56|1068
1608128400000|2020-12-16 14:20:00|1857.49|1856.99|1857.12|1856.62|1858.63|1858.13|1856.76|1856.26|1046
1608128700000|2020-12-16 14:25:00|1857.23|1856.73|1856.45|1855.95|1857.23|1856.73|1855.81|1855.31|1017
1608129000000|2020-12-16 14:30:00|1856.33|1855.83|1858.14|1857.64|1859.1|1858.6|1856.17|1855.62|1442
1608129300000|2020-12-16 14:35:00|1858.15|1857.65|1856.81|1856.31|1858.93|1858.4|1855.1|1854.6|1541
1608129600000|2020-12-16 14:40:00|1856.79|1856.29|1855.07|1854.27|1857.36|1856.83|1854.4|1853.85|1422
1608129900000|2020-12-16 14:45:00|1854.85|1854.05|1855|1854.5|1856.23|1855.59|1854.2|1853.61|1270
1608130200000|2020-12-16 14:50:00|1855.09|1854.59|1855.08|1854.58|1855.38|1854.88|1852.89|1852.32|1364
1608130500000|2020-12-16 14:55:00|1855.07|1854.57|1854.65|1854.15|1856.44|1855.94|1854.61|1854.07|1142
1608130800000|2020-12-16 15:00:00|1854.67|1854.17|1852.97|1852.47|1854.69|1854.19|1850.43|1849.93|1804
1608131100000|2020-12-16 15:05:00|1852.96|1852.46|1853.14|1852.64|1854.36|1853.86|1851.47|1850.97|1401
1608131400000|2020-12-16 15:10:00|1853.13|1852.63|1853.76|1853.26|1853.81|1853.31|1849.75|1849.25|1554
1608131700000|2020-12-16 15:15:00|1853.74|1853.24|1856.71|1856.21|1857.09|1856.59|1853.48|1852.98|1462
1608132000000|2020-12-16 15:20:00|1856.69|1856.19|1856.5|1856|1856.8|1856.26|1854.51|1853.96|1334
1608132300000|2020-12-16 15:25:00|1856.49|1855.99|1856.1|1855.6|1857.62|1857.12|1855.54|1855.03|1320
1608132600000|2020-12-16 15:30:00|1856.08|1855.58|1855.82|1855.32|1857.75|1857.16|1855.67|1855.17|1385
1608132900000|2020-12-16 15:35:00|1855.84|1855.34|1856.95|1856.45|1857.87|1857.37|1855.73|1855.23|1274
1608133200000|2020-12-16 15:40:00|1856.94|1856.44|1856.9|1856.4|1858.37|1857.87|1856.83|1856.33|1183
1608133500000|2020-12-16 15:45:00|1856.88|1856.38|1856.92|1856.42|1857.61|1857.11|1856.64|1856.14|1137
1608133800000|2020-12-16 15:50:00|1856.93|1856.43|1857.81|1857.31|1858.06|1857.56|1856.66|1856.16|1338
1608134100000|2020-12-16 15:55:00|1857.82|1857.32|1857.69|1857.19|1858.19|1857.58|1856.96|1856.46|1194
1608134400000|2020-12-16 16:00:00|1857.73|1857.23|1857.12|1856.62|1857.86|1857.36|1856.48|1855.98|1154
1608134700000|2020-12-16 16:05:00|1857.16|1856.66|1856.61|1856.11|1857.63|1857.13|1855.57|1855.07|1097
1608135000000|2020-12-16 16:10:00|1856.55|1856.05|1857.73|1857.23|1858.18|1857.68|1856.27|1855.77|995
1608135300000|2020-12-16 16:15:00|1857.77|1857.27|1857.48|1856.98|1858.22|1857.72|1857.26|1856.76|1007
1608135600000|2020-12-16 16:20:00|1857.43|1856.93|1857.8|1857.3|1858.4|1857.9|1857.26|1856.76|929
1608135900000|2020-12-16 16:25:00|1857.81|1857.31|1856.81|1856.31|1857.96|1857.46|1856.75|1856.25|901
1608136200000|2020-12-16 16:30:00|1856.83|1856.33|1855.1|1854.6|1856.83|1856.33|1855.06|1854.42|1069
1608136500000|2020-12-16 16:35:00|1855.11|1854.61|1853.01|1852.51|1855.25|1854.75|1852.86|1852.27|1063
1608136800000|2020-12-16 16:40:00|1853|1852.5|1854.77|1854.27|1854.77|1854.27|1852.49|1851.95|871
1608137100000|2020-12-16 16:45:00|1854.76|1854.26|1854.97|1854.47|1855.6|1855.02|1854.47|1853.97|859
1608137400000|2020-12-16 16:50:00|1855|1854.5|1854.66|1854.16|1855.5|1855|1854.28|1853.78|776
1608137700000|2020-12-16 16:55:00|1854.65|1854.15|1854.87|1854.37|1855.23|1854.73|1854.44|1853.94|651
1608138000000|2020-12-16 17:00:00|1854.86|1854.36|1854.84|1854.34|1855.13|1854.63|1854.11|1853.61|600
1608138300000|2020-12-16 17:05:00|1854.85|1854.35|1854.95|1854.45|1855.3|1854.8|1854.18|1853.68|626
1608138600000|2020-12-16 17:10:00|1854.93|1854.43|1854.75|1854.25|1854.93|1854.43|1854.35|1853.85|549
1608138900000|2020-12-16 17:15:00|1854.74|1854.24|1852.61|1852.11|1854.93|1854.43|1852.36|1851.86|795
1608139200000|2020-12-16 17:20:00|1852.62|1852.12|1853.51|1853.01|1853.62|1853.12|1852.6|1852.1|647
1608139500000|2020-12-16 17:25:00|1853.52|1853.02|1853.04|1852.54|1853.63|1853.13|1852.88|1852.38|629
1608139800000|2020-12-16 17:30:00|1853.06|1852.56|1853.08|1852.58|1853.26|1852.76|1852.33|1851.83|767
1608140100000|2020-12-16 17:35:00|1853.09|1852.59|1853.95|1853.45|1854.04|1853.54|1853.06|1852.56|626
1608140400000|2020-12-16 17:40:00|1853.96|1853.46|1854.2|1853.7|1854.37|1853.87|1853.47|1852.97|524
1608140700000|2020-12-16 17:45:00|1854.21|1853.71|1854.19|1853.69|1854.38|1853.88|1853.73|1853.23|562
1608141000000|2020-12-16 17:50:00|1854.18|1853.68|1854.43|1853.93|1854.9|1854.4|1853.82|1853.32|653
1608141300000|2020-12-16 17:55:00|1854.42|1853.92|1855.25|1854.75|1855.35|1854.85|1854.38|1853.88|596
1608141600000|2020-12-16 18:00:00|1855.26|1854.76|1856.15|1855.65|1856.24|1855.74|1855.05|1854.55|687
1608141900000|2020-12-16 18:05:00|1856.17|1855.67|1855.03|1854.53|1856.29|1855.79|1854.91|1854.41|507
1608142200000|2020-12-16 18:10:00|1855.04|1854.54|1855.45|1854.95|1855.58|1855.08|1854.63|1854.13|454
1608142500000|2020-12-16 18:15:00|1855.46|1854.96|1855.07|1854.57|1855.61|1855.11|1854.91|1854.41|428
1608142800000|2020-12-16 18:20:00|1855.06|1854.56|1855.11|1854.61|1855.77|1855.27|1854.9|1854.4|649
1608143100000|2020-12-16 18:25:00|1855.1|1854.6|1855.82|1855.32|1856.05|1855.55|1855.1|1854.6|708
1608143400000|2020-12-16 18:30:00|1855.85|1855.35|1856.65|1856.15|1856.65|1856.15|1855.54|1855.04|645
1608143700000|2020-12-16 18:35:00|1856.58|1856.08|1856.67|1856.17|1856.92|1856.4|1856.23|1855.73|443
1608144000000|2020-12-16 18:40:00|1856.66|1856.16|1857.03|1856.53|1857.03|1856.53|1856.33|1855.83|524
1608144300000|2020-12-16 18:45:00|1857.01|1856.51|1857.03|1856.53|1857.05|1856.55|1856.56|1856.06|541
1608144600000|2020-12-16 18:50:00|1857.02|1856.52|1856.79|1856.29|1857.32|1856.82|1856.71|1856.21|486
1608144900000|2020-12-16 18:55:00|1856.8|1856.3|1856.1|1855.3|1857.09|1856.39|1855.81|1854.31|720
1608145200000|2020-12-16 19:00:00|1856.09|1855.29|1852.75|1851.95|1858.45|1857.49|1851.56|1850.76|1747
1608145500000|2020-12-16 19:05:00|1852.74|1851.94|1853.49|1852.69|1853.65|1852.85|1850.06|1849.26|1609
1608145800000|2020-12-16 19:10:00|1853.41|1852.61|1849.15|1848.65|1853.97|1853.17|1848.78|1848.14|1594
1608146100000|2020-12-16 19:15:00|1849.02|1848.52|1846.26|1845.76|1849.17|1848.52|1845.08|1844.58|1725
1608146400000|2020-12-16 19:20:00|1846.19|1845.69|1849.42|1848.92|1849.64|1848.96|1845.58|1845.08|1452
1608146700000|2020-12-16 19:25:00|1849.33|1848.83|1848.6|1848.1|1849.67|1849.07|1847.88|1847.27|1216
1608147000000|2020-12-16 19:30:00|1848.61|1848.11|1852.17|1851.67|1852.95|1852.45|1847.77|1847.23|1470
1608147300000|2020-12-16 19:35:00|1852.2|1851.7|1853.72|1853.22|1854.52|1854|1851.38|1850.84|1585
1608147600000|2020-12-16 19:40:00|1853.71|1853.21|1855.8|1855|1857.05|1856.25|1852.84|1852.23|1432
1608147900000|2020-12-16 19:45:00|1855.81|1855.01|1856.33|1855.83|1856.7|1856.15|1854.91|1854.34|1334
1608148200000|2020-12-16 19:50:00|1856.32|1855.82|1859.58|1859.08|1860.85|1860.21|1855.84|1855.27|1409
1608148500000|2020-12-16 19:55:00|1859.62|1859.12|1861.71|1861.21|1862.02|1861.52|1858.98|1858.33|1369
1608148800000|2020-12-16 20:00:00|1861.75|1861.25|1864.66|1863.86|1865.04|1864.33|1860.95|1860.38|1546
1608149100000|2020-12-16 20:05:00|1864.65|1863.85|1862.74|1861.94|1865.99|1865.46|1862.08|1861.36|1457
1608149400000|2020-12-16 20:10:00|1862.92|1862.12|1861.63|1861.13|1863.01|1862.4|1860.8|1860.17|1282
1608149700000|2020-12-16 20:15:00|1861.59|1861.09|1861.98|1861.48|1862.54|1861.92|1860.47|1859.87|1139
1608150000000|2020-12-16 20:20:00|1861.92|1861.42|1863.96|1863.46|1864.39|1863.67|1861.68|1860.88|1342
1608150300000|2020-12-16 20:25:00|1864.04|1863.54|1863.74|1863.24|1865.32|1864.66|1863.56|1862.95|1207
1608150600000|2020-12-16 20:30:00|1863.77|1863.27|1863.75|1862.95|1864.42|1863.83|1862.82|1862.32|1243
1608150900000|2020-12-16 20:35:00|1863.76|1862.96|1862.74|1862.24|1864.02|1863.4|1862.38|1861.76|1034
1608151200000|2020-12-16 20:40:00|1862.68|1862.18|1863.28|1862.78|1863.7|1863.1|1862.33|1861.74|1005
1608151500000|2020-12-16 20:45:00|1863.27|1862.77|1864.76|1864.26|1864.88|1864.3|1863.17|1862.54|1061
1608151800000|2020-12-16 20:50:00|1864.72|1864.22|1863.86|1863.36|1864.92|1864.28|1863.05|1862.52|1203
1608152100000|2020-12-16 20:55:00|1863.88|1863.38|1864.67|1864.17|1865.12|1864.57|1863.27|1862.77|1162
1608152400000|2020-12-16 21:00:00|1864.64|1864.14|1865.37|1864.87|1865.72|1865.22|1863.74|1863.21|926
1608152700000|2020-12-16 21:05:00|1865.38|1864.88|1864.28|1863.78|1865.64|1865.06|1864.05|1863.4|620
1608153000000|2020-12-16 21:10:00|1864.27|1863.77|1863.1|1862.6|1864.29|1863.79|1862.67|1862.08|440
1608153300000|2020-12-16 21:15:00|1863.09|1862.59|1863.12|1862.62|1863.45|1862.92|1862.69|1862.1|398
1608153600000|2020-12-16 21:20:00|1863.11|1862.61|1863.54|1863.04|1863.7|1863.06|1862.88|1862.26|320
1608153900000|2020-12-16 21:25:00|1863.52|1863.02|1863.78|1863.28|1864|1863.37|1863.03|1862.42|285
1608154200000|2020-12-16 21:30:00|1863.79|1863.29|1864.57|1863.77|1864.57|1863.9|1863.57|1862.95|368
1608154500000|2020-12-16 21:35:00|1864.56|1863.76|1864.55|1864.05|1864.94|1864.34|1864.3|1863.65|376
1608154800000|2020-12-16 21:40:00|1864.58|1864.08|1864.57|1864.07|1865.11|1864.48|1864.25|1863.62|308
1608155100000|2020-12-16 21:45:00|1864.77|1863.97|1864.88|1864.08|1865.04|1864.42|1864.34|1863.67|343
1608155400000|2020-12-16 21:50:00|1864.83|1864.03|1864.58|1863.78|1865.03|1864.4|1864.32|1863.52|277
1608155700000|2020-12-16 21:55:00|1864.59|1863.79|1865.03|1864.23|1865.72|1864.92|1864.32|1863.69|488
1608159600000|2020-12-16 23:00:00|1864.08|1863.28|1863.87|1863.37|1864.53|1863.8|1863.07|1862.27|441
1608159900000|2020-12-16 23:05:00|1863.86|1863.36|1864.14|1863.64|1864.58|1863.88|1863.86|1863.22|315
1608160200000|2020-12-16 23:10:00|1864.15|1863.65|1864.12|1863.62|1864.9|1864.28|1863.94|1863.34|331
1608160500000|2020-12-16 23:15:00|1864.28|1863.48|1864.57|1864.07|1864.61|1864.11|1863.98|1863.4|215
1608160800000|2020-12-16 23:20:00|1864.6|1864.1|1864.67|1864.17|1865.15|1864.55|1864.37|1863.72|303
1608161100000|2020-12-16 23:25:00|1864.65|1864.15|1864.78|1864.28|1864.93|1864.42|1864.39|1863.78|181
1608161400000|2020-12-16 23:30:00|1864.81|1864.31|1865.32|1864.82|1865.71|1865.11|1864.56|1863.94|361
1608161700000|2020-12-16 23:35:00|1865.4|1864.9|1864.5|1864|1865.44|1864.9|1864.3|1863.71|207
1608162000000|2020-12-16 23:40:00|1864.53|1864.03|1864.86|1864.36|1865.04|1864.38|1864.44|1863.82|180
1608162300000|2020-12-16 23:45:00|1864.85|1864.35|1865.6|1864.8|1865.73|1865.13|1864.85|1864.21|346
1608162600000|2020-12-16 23:50:00|1865.63|1864.83|1865.12|1864.62|1865.74|1865.15|1864.99|1864.49|259
1608162900000|2020-12-16 23:55:00|1865.27|1864.47|1864.82|1864.32|1865.27|1864.7|1864.75|1864.25|228
1608163200000|2020-12-17 00:00:00|1864.8|1864.3|1864.12|1863.62|1865.29|1864.68|1863.94|1863.44|406
1608163500000|2020-12-17 00:05:00|1864.09|1863.59|1864.28|1863.78|1864.8|1864.19|1864.03|1863.52|446
1608163800000|2020-12-17 00:10:00|1864.3|1863.8|1863.69|1863.19|1864.41|1863.91|1863.49|1862.9|437
1608164100000|2020-12-17 00:15:00|1863.67|1863.17|1863.59|1863.09|1863.81|1863.23|1863.33|1862.83|329
1608164400000|2020-12-17 00:20:00|1863.58|1863.08|1863.39|1862.89|1863.73|1863.2|1863.23|1862.73|346
1608164700000|2020-12-17 00:25:00|1863.4|1862.9|1863.21|1862.71|1863.58|1863.08|1863.15|1862.51|335
1608165000000|2020-12-17 00:30:00|1863.23|1862.73|1863.63|1863.13|1863.78|1863.28|1862.87|1862.37|359
1608165300000|2020-12-17 00:35:00|1863.64|1863.14|1864.09|1863.59|1864.19|1863.69|1863.64|1863.13|290
1608165600000|2020-12-17 00:40:00|1864.1|1863.6|1864.3|1863.8|1864.33|1863.83|1863.98|1863.36|264
1608165900000|2020-12-17 00:45:00|1864.27|1863.77|1865.14|1864.64|1865.33|1864.83|1864.17|1863.67|344
1608166200000|2020-12-17 00:50:00|1865.15|1864.65|1864.71|1864.21|1865.52|1864.96|1863.63|1863.13|693
1608166500000|2020-12-17 00:55:00|1864.7|1864.2|1865.82|1865.32|1865.99|1865.47|1864.7|1864.2|774
1608166800000|2020-12-17 01:00:00|1865.81|1865.31|1864.23|1863.73|1866.2|1865.7|1863.38|1862.88|1210
1608167100000|2020-12-17 01:05:00|1864.22|1863.72|1864.11|1863.61|1864.91|1864.41|1863.56|1863.06|808
1608167400000|2020-12-17 01:10:00|1864.13|1863.63|1863.95|1863.45|1864.36|1863.86|1863.64|1863.14|590
1608167700000|2020-12-17 01:15:00|1863.96|1863.46|1864.79|1864.29|1864.9|1864.4|1863.49|1862.99|696
1608168000000|2020-12-17 01:20:00|1864.99|1864.19|1864.97|1864.47|1865.31|1864.81|1864.12|1863.62|707
1608168300000|2020-12-17 01:25:00|1864.96|1864.46|1866.35|1865.85|1866.4|1865.9|1864.74|1864.23|810
1608168600000|2020-12-17 01:30:00|1866.4|1865.9|1866.31|1865.81|1867.86|1867.36|1866.05|1865.55|842
1608168900000|2020-12-17 01:35:00|1866.33|1865.83|1865.91|1865.41|1866.7|1866.2|1865.38|1864.88|783
1608169200000|2020-12-17 01:40:00|1865.89|1865.39|1865.38|1864.88|1866.13|1865.63|1865.31|1864.81|554
1608169500000|2020-12-17 01:45:00|1865.39|1864.89|1865.46|1864.96|1865.71|1865.21|1865.28|1864.78|481
1608169800000|2020-12-17 01:50:00|1865.47|1864.97|1865.73|1865.23|1865.87|1865.37|1865.29|1864.79|435
1608170100000|2020-12-17 01:55:00|1865.74|1865.24|1864.82|1864.32|1865.77|1865.27|1864.55|1864.05|667
1608170400000|2020-12-17 02:00:00|1864.83|1864.33|1865.38|1864.88|1866.2|1865.7|1864.25|1863.75|764
1608170700000|2020-12-17 02:05:00|1865.33|1864.83|1864.17|1863.67|1865.4|1864.9|1864.02|1863.47|710
1608171000000|2020-12-17 02:10:00|1864.18|1863.68|1864.2|1863.7|1864.44|1863.94|1863.7|1863.2|449
1608171300000|2020-12-17 02:15:00|1864.19|1863.69|1863.77|1863.27|1864.81|1864.31|1863.07|1862.57|670
1608171600000|2020-12-17 02:20:00|1863.74|1863.24|1863.63|1863.13|1864.12|1863.62|1863.27|1862.77|483
1608171900000|2020-12-17 02:25:00|1863.66|1863.16|1863.4|1862.9|1863.74|1863.24|1863.28|1862.7|496
1608172200000|2020-12-17 02:30:00|1863.39|1862.89|1862.98|1862.48|1863.71|1863.21|1862.89|1862.39|514
1608172500000|2020-12-17 02:35:00|1862.99|1862.49|1863.04|1862.54|1863.52|1863.02|1862.33|1861.83|611
1608172800000|2020-12-17 02:40:00|1863.03|1862.53|1863.27|1862.77|1863.5|1862.99|1862.93|1862.43|420
1608173100000|2020-12-17 02:45:00|1863.28|1862.78|1863.64|1863.14|1863.76|1863.26|1863.15|1862.65|530
1608173400000|2020-12-17 02:50:00|1863.65|1863.15|1864.42|1863.92|1864.42|1863.92|1863.52|1863.02|492
1608173700000|2020-12-17 02:55:00|1864.39|1863.89|1864.45|1863.95|1864.6|1864.1|1864.12|1863.62|377
1608174000000|2020-12-17 03:00:00|1864.44|1863.94|1864.01|1863.51|1864.45|1863.95|1863.6|1863.1|455
1608174300000|2020-12-17 03:05:00|1864.03|1863.53|1864.46|1863.96|1864.94|1864.44|1864.01|1863.51|524
1608174600000|2020-12-17 03:10:00|1864.45|1863.95|1864.98|1864.48|1865.04|1864.54|1864.28|1863.78|445
1608174900000|2020-12-17 03:15:00|1864.97|1864.47|1865.44|1864.94|1865.53|1865.03|1864.96|1864.46|545
1608175200000|2020-12-17 03:20:00|1865.42|1864.92|1864.74|1864.24|1865.56|1865.06|1864.73|1864.23|404
1608175500000|2020-12-17 03:25:00|1864.77|1864.27|1865.02|1864.52|1865.18|1864.68|1864.6|1864.1|468
1608175800000|2020-12-17 03:30:00|1865.01|1864.51|1864.59|1864.09|1865.01|1864.51|1864.41|1863.91|315
1608176100000|2020-12-17 03:35:00|1864.6|1864.1|1864.47|1863.97|1864.83|1864.33|1864.43|1863.93|288
1608176400000|2020-12-17 03:40:00|1864.48|1863.98|1864.78|1864.28|1864.8|1864.3|1864.45|1863.95|230
1608176700000|2020-12-17 03:45:00|1864.77|1864.27|1864.28|1863.78|1864.77|1864.27|1864.15|1863.65|295
1608177000000|2020-12-17 03:50:00|1864.26|1863.76|1864.45|1863.95|1864.46|1863.96|1864.11|1863.61|292
1608177300000|2020-12-17 03:55:00|1864.44|1863.94|1864.41|1863.91|1865.02|1864.52|1864.36|1863.86|393
1608177600000|2020-12-17 04:00:00|1864.4|1863.9|1864.34|1863.84|1864.52|1864.02|1863.92|1863.42|271
1608177900000|2020-12-17 04:05:00|1864.33|1863.83|1864.54|1864.04|1864.59|1864.09|1864.08|1863.58|219
1608178200000|2020-12-17 04:10:00|1864.56|1864.06|1865.01|1864.51|1865.07|1864.57|1864.41|1863.91|265
1608178500000|2020-12-17 04:15:00|1865|1864.5|1865.85|1865.35|1865.96|1865.46|1865|1864.5|471
1608178800000|2020-12-17 04:20:00|1865.81|1865.31|1866.4|1865.9|1866.63|1866.13|1865.43|1864.84|565
1608179100000|2020-12-17 04:25:00|1866.44|1865.94|1867.16|1866.66|1867.45|1866.89|1866.31|1865.81|499
1608179400000|2020-12-17 04:30:00|1867.17|1866.67|1867.4|1866.9|1867.63|1867.13|1866.99|1866.49|638
1608179700000|2020-12-17 04:35:00|1867.38|1866.88|1868.04|1867.54|1868.52|1867.95|1866.96|1866.46|517
1608180000000|2020-12-17 04:40:00|1868.07|1867.57|1868.13|1867.63|1868.96|1868.42|1868.07|1867.57|719
1608180300000|2020-12-17 04:45:00|1868.15|1867.65|1868.48|1867.98|1868.53|1868.03|1867.76|1867.26|509
1608180600000|2020-12-17 04:50:00|1868.47|1867.97|1868.04|1867.54|1868.61|1868.11|1867.78|1867.28|460
1608180900000|2020-12-17 04:55:00|1868.03|1867.53|1868.66|1868.16|1868.98|1868.48|1867.96|1867.46|408
1608181200000|2020-12-17 05:00:00|1868.67|1868.17|1868.32|1867.82|1869.16|1868.66|1868.24|1867.74|501
1608181500000|2020-12-17 05:05:00|1868.31|1867.81|1867.99|1867.49|1868.38|1867.88|1867.49|1866.99|393
1608181800000|2020-12-17 05:10:00|1868.01|1867.51|1867.23|1866.73|1868.04|1867.54|1867.1|1866.57|386
1608182100000|2020-12-17 05:15:00|1867.24|1866.74|1866.85|1866.35|1867.31|1866.81|1866.75|1866.25|372
1608182400000|2020-12-17 05:20:00|1866.86|1866.36|1867.47|1866.97|1867.55|1867.05|1866.86|1866.36|369
1608182700000|2020-12-17 05:25:00|1867.35|1866.85|1866.93|1866.43|1867.85|1867.35|1866.9|1866.4|391
1608183000000|2020-12-17 05:30:00|1866.94|1866.44|1866.65|1866.15|1868.25|1867.75|1866.48|1865.98|779
1608183300000|2020-12-17 05:35:00|1866.67|1866.17|1867.63|1867.13|1867.69|1867.16|1866.65|1866.15|626
1608183600000|2020-12-17 05:40:00|1867.61|1867.11|1867.44|1866.94|1867.82|1867.32|1867.24|1866.74|434
1608183900000|2020-12-17 05:45:00|1867.47|1866.97|1868.21|1867.71|1868.38|1867.88|1867.28|1866.78|624
1608184200000|2020-12-17 05:50:00|1868.2|1867.7|1869.95|1869.45|1870.01|1869.51|1867.58|1867.08|907
1608184500000|2020-12-17 05:55:00|1869.94|1869.44|1869.85|1869.35|1870.74|1870.24|1869.54|1869.04|1090
1608184800000|2020-12-17 06:00:00|1869.86|1869.36|1870.33|1869.83|1870.39|1869.89|1869.58|1869.08|829
1608185100000|2020-12-17 06:05:00|1870.32|1869.82|1869.84|1869.34|1870.79|1870.25|1869.51|1868.9|871
1608185400000|2020-12-17 06:10:00|1869.85|1869.35|1869.14|1868.64|1870.45|1869.95|1868.94|1868.35|689
1608185700000|2020-12-17 06:15:00|1869.15|1868.65|1869.06|1868.56|1870.03|1869.53|1868.61|1868.11|848
1608186000000|2020-12-17 06:20:00|1869.07|1868.57|1870.26|1869.76|1870.27|1869.77|1868.9|1868.39|733
1608186300000|2020-12-17 06:25:00|1870.27|1869.77|1871.44|1870.94|1871.49|1870.98|1870.17|1869.67|1032
1608186600000|2020-12-17 06:30:00|1871.45|1870.95|1870.97|1870.47|1871.68|1871.15|1870.56|1870.02|868
1608186900000|2020-12-17 06:35:00|1870.96|1870.46|1870.53|1870.03|1871.09|1870.59|1870.27|1869.77|711
1608187200000|2020-12-17 06:40:00|1870.58|1870.08|1870.76|1870.26|1870.95|1870.45|1870.2|1869.68|667
1608187500000|2020-12-17 06:45:00|1870.57|1870.07|1870.67|1870.17|1871.1|1870.6|1870.28|1869.78|727
1608187800000|2020-12-17 06:50:00|1870.68|1870.18|1870.05|1869.55|1871.22|1870.72|1869.68|1869.18|726
1608188100000|2020-12-17 06:55:00|1870.06|1869.56|1869.54|1869.04|1870.24|1869.74|1868.76|1868.15|887
1608188400000|2020-12-17 07:00:00|1869.5|1869|1870.43|1869.93|1870.75|1870.25|1869.47|1868.9|782
1608188700000|2020-12-17 07:05:00|1870.46|1869.96|1872.16|1871.66|1872.61|1872.11|1870.2|1869.7|973
1608189000000|2020-12-17 07:10:00|1872.18|1871.68|1872|1871.5|1872.77|1872.18|1871.63|1871.04|846
1608189300000|2020-12-17 07:15:00|1871.99|1871.49|1872.92|1872.42|1872.94|1872.44|1871.63|1871.13|719
1608189600000|2020-12-17 07:20:00|1872.93|1872.43|1872.67|1872.17|1873.81|1873.31|1872.43|1871.93|959
1608189900000|2020-12-17 07:25:00|1872.62|1872.12|1871.9|1871.4|1872.63|1872.13|1871.74|1871.11|888
1608190200000|2020-12-17 07:30:00|1871.93|1871.43|1871.37|1870.87|1872.58|1872.04|1870.88|1870.38|897
1608190500000|2020-12-17 07:35:00|1871.39|1870.89|1872.41|1871.91|1872.91|1872.41|1870.86|1870.36|831
1608190800000|2020-12-17 07:40:00|1872.36|1871.86|1873.37|1872.87|1874.25|1873.75|1872.21|1871.71|1065
1608191100000|2020-12-17 07:45:00|1873.38|1872.88|1873.8|1873.3|1874.46|1873.96|1873.22|1872.72|747
1608191400000|2020-12-17 07:50:00|1873.84|1873.34|1874.76|1874.26|1874.79|1874.29|1873.48|1872.98|720
1608191700000|2020-12-17 07:55:00|1874.74|1874.24|1875.17|1874.67|1875.17|1874.67|1874.01|1873.51|856
1608192000000|2020-12-17 08:00:00|1875.15|1874.65|1875.11|1874.61|1875.44|1874.86|1874.63|1874.13|932
1608192300000|2020-12-17 08:05:00|1875.13|1874.63|1874.85|1874.35|1875.44|1874.94|1874.57|1874.07|826
1608192600000|2020-12-17 08:10:00|1874.87|1874.37|1875.13|1874.63|1875.54|1875.04|1874.58|1874.03|847
1608192900000|2020-12-17 08:15:00|1875.12|1874.62|1877.67|1877.17|1878.13|1877.63|1875.06|1874.56|1173
1608193200000|2020-12-17 08:20:00|1877.59|1877.09|1877.74|1877.24|1879.99|1879.39|1877.32|1876.82|1383
1608193500000|2020-12-17 08:25:00|1877.88|1877.38|1879.43|1878.93|1880.3|1879.58|1877.75|1877.25|1065
1608193800000|2020-12-17 08:30:00|1879.4|1878.9|1880.36|1879.86|1881.68|1881.06|1879.4|1878.9|1084
1608194100000|2020-12-17 08:35:00|1880.37|1879.87|1882.44|1881.94|1883.52|1882.98|1880.35|1879.85|1123
1608194400000|2020-12-17 08:40:00|1882.4|1881.9|1881.53|1881.03|1882.57|1882.07|1881.13|1880.53|849
1608194700000|2020-12-17 08:45:00|1881.51|1881.01|1881|1880.5|1882.26|1881.76|1880.79|1880.29|893
1608195000000|2020-12-17 08:50:00|1880.99|1880.49|1880.25|1879.75|1881.24|1880.74|1879.84|1879.34|745
1608195300000|2020-12-17 08:55:00|1880.28|1879.78|1879.09|1878.59|1881.57|1880.97|1879|1878.43|895
1608195600000|2020-12-17 09:00:00|1879.15|1878.65|1877.31|1876.81|1880.06|1879.48|1877.1|1876.53|997
1608195900000|2020-12-17 09:05:00|1877.32|1876.82|1878.05|1877.55|1879.76|1879.26|1877.29|1876.79|1041
1608196200000|2020-12-17 09:10:00|1878.03|1877.53|1876.34|1875.84|1878.15|1877.65|1876.2|1875.69|1032
1608196500000|2020-12-17 09:15:00|1876.33|1875.83|1876.83|1876.33|1877.15|1876.65|1874.94|1874.38|1042
1608196800000|2020-12-17 09:20:00|1876.8|1876.3|1876.65|1876.15|1877.19|1876.69|1876.2|1875.7|782
1608197100000|2020-12-17 09:25:00|1876.66|1876.16|1877.41|1876.91|1878.03|1877.43|1876.44|1875.94|951
1608197400000|2020-12-17 09:30:00|1877.44|1876.94|1877.87|1877.37|1878.65|1878.05|1877.27|1876.69|801
1608197700000|2020-12-17 09:35:00|1877.86|1877.36|1878.32|1877.82|1878.67|1878.1|1877.31|1876.71|700
1608198000000|2020-12-17 09:40:00|1878.3|1877.8|1878.62|1878.12|1879.36|1878.81|1877.76|1877.26|799
1608198300000|2020-12-17 09:45:00|1878.77|1877.97|1879.03|1878.53|1879.21|1878.68|1878.42|1877.89|584
1608198600000|2020-12-17 09:50:00|1879.15|1878.35|1879.3|1878.8|1879.48|1878.98|1878.57|1877.96|553
1608198900000|2020-12-17 09:55:00|1879.31|1878.81|1879|1878.5|1879.72|1879.16|1878.28|1877.78|602
1608199200000|2020-12-17 10:00:00|1878.99|1878.49|1878.38|1877.88|1879.33|1878.79|1877.68|1877.18|731
1608199500000|2020-12-17 10:05:00|1878.37|1877.87|1878.28|1877.78|1878.5|1878|1877.77|1877.16|510
1608199800000|2020-12-17 10:10:00|1878.26|1877.76|1875.38|1874.88|1878.51|1878.01|1874.14|1873.64|1085
1608200100000|2020-12-17 10:15:00|1875.48|1874.68|1875.73|1875.23|1876.16|1875.66|1875.33|1874.67|823
1608200400000|2020-12-17 10:20:00|1875.71|1875.21|1876.93|1876.43|1877.17|1876.59|1875.5|1875|650
1608200700000|2020-12-17 10:25:00|1876.94|1876.44|1874.67|1874.17|1877.37|1876.74|1874.67|1874.17|769
1608201000000|2020-12-17 10:30:00|1874.66|1874.16|1873.01|1872.21|1875.38|1874.73|1872.22|1871.72|1141
1608201300000|2020-12-17 10:35:00|1872.83|1872.33|1874.64|1874.14|1874.94|1874.44|1872.54|1872.04|907
1608201600000|2020-12-17 10:40:00|1874.65|1874.15|1875.87|1875.37|1876.19|1875.68|1874.33|1873.83|918
1608201900000|2020-12-17 10:45:00|1875.89|1875.39|1874.98|1874.48|1877.18|1876.68|1874.92|1874.42|751
1608202200000|2020-12-17 10:50:00|1875.1|1874.6|1875.35|1874.85|1876.31|1875.79|1874.96|1874.31|823
1608202500000|2020-12-17 10:55:00|1875.32|1874.82|1875.29|1874.79|1876.18|1875.52|1875.02|1874.38|742
1608202800000|2020-12-17 11:00:00|1875.28|1874.78|1874.71|1874.21|1875.96|1875.37|1874.17|1873.67|698
1608203100000|2020-12-17 11:05:00|1874.7|1874.2|1875.25|1874.75|1875.73|1875.18|1874.64|1874.02|476
1608203400000|2020-12-17 11:10:00|1875.26|1874.76|1875.17|1874.67|1875.48|1874.98|1874.77|1874.27|429
1608203700000|2020-12-17 11:15:00|1875.16|1874.66|1877.53|1877.03|1877.53|1877.03|1875.08|1874.58|726
1608204000000|2020-12-17 11:20:00|1877.5|1877|1877.97|1877.47|1878.06|1877.56|1877.18|1876.52|709
1608204300000|2020-12-17 11:25:00|1877.98|1877.48|1878.13|1877.63|1878.73|1878.18|1877.53|1877.03|712
1608204600000|2020-12-17 11:30:00|1878.14|1877.64|1878.63|1878.13|1878.66|1878.16|1877.22|1876.72|608
1608204900000|2020-12-17 11:35:00|1878.72|1878.22|1878.16|1877.66|1878.97|1878.47|1877.59|1877.09|595
1608205200000|2020-12-17 11:40:00|1878.14|1877.64|1877.67|1877.17|1878.99|1878.41|1877.39|1876.89|754
1608205500000|2020-12-17 11:45:00|1877.68|1877.18|1876.94|1876.44|1878.06|1877.56|1876.89|1876.38|615
1608205800000|2020-12-17 11:50:00|1876.95|1876.45|1877.77|1877.27|1877.84|1877.32|1876.44|1875.86|536
1608206100000|2020-12-17 11:55:00|1877.78|1877.28|1880.22|1879.42|1880.22|1879.6|1877.66|1877.04|805
1608206400000|2020-12-17 12:00:00|1880.05|1879.55|1878.75|1878.25|1880.74|1880.24|1878.41|1877.83|1120
1608206700000|2020-12-17 12:05:00|1878.74|1878.24|1878.25|1877.75|1878.91|1878.41|1877.71|1877.08|914
1608207000000|2020-12-17 12:10:00|1878.38|1877.58|1877.15|1876.65|1878.96|1878.46|1877.14|1876.52|805
1608207300000|2020-12-17 12:15:00|1877.16|1876.66|1877.38|1876.88|1877.96|1877.34|1877.12|1876.51|741
1608207600000|2020-12-17 12:20:00|1877.39|1876.89|1877.43|1876.93|1877.77|1877.27|1877.12|1876.62|565
1608207900000|2020-12-17 12:25:00|1877.41|1876.91|1877.67|1877.17|1878.06|1877.43|1877.31|1876.81|537
1608208200000|2020-12-17 12:30:00|1877.68|1877.18|1878.63|1878.13|1878.84|1878.19|1877.46|1876.96|862
1608208500000|2020-12-17 12:35:00|1878.7|1878.2|1881.16|1880.66|1881.33|1880.7|1878.32|1877.82|994
1608208800000|2020-12-17 12:40:00|1881.14|1880.64|1881.05|1880.55|1882.09|1881.48|1880.57|1879.87|1193
1608209100000|2020-12-17 12:45:00|1881.07|1880.57|1881.83|1881.33|1882.45|1881.95|1880.52|1879.9|1183
1608209400000|2020-12-17 12:50:00|1881.84|1881.34|1880.83|1880.33|1882.42|1881.8|1880.83|1880.31|987
1608209700000|2020-12-17 12:55:00|1880.85|1880.35|1883.45|1882.95|1883.6|1883.1|1880.5|1880|1262
1608210000000|2020-12-17 13:00:00|1883.47|1882.97|1880.93|1880.43|1884.44|1883.94|1880.8|1880.3|1530
1608210300000|2020-12-17 13:05:00|1880.94|1880.44|1880.4|1879.9|1881.59|1881.09|1878.12|1877.62|1457
1608210600000|2020-12-17 13:10:00|1880.39|1879.89|1881.31|1880.81|1881.43|1880.93|1879.52|1879.02|1140
1608210900000|2020-12-17 13:15:00|1881.38|1880.88|1881.09|1880.59|1883.14|1882.64|1880.98|1880.48|1196
1608211200000|2020-12-17 13:20:00|1881.1|1880.6|1876.85|1876.35|1881.62|1881.12|1875.85|1875.35|1694
1608211500000|2020-12-17 13:25:00|1876.87|1876.37|1878.74|1877.94|1878.87|1878.26|1874.95|1874.45|1380
1608211800000|2020-12-17 13:30:00|1878.82|1878.02|1880.98|1880.48|1882.09|1881.57|1878.82|1878.02|1422
1608212100000|2020-12-17 13:35:00|1880.99|1880.49|1884.27|1883.77|1884.36|1883.86|1880.92|1880.42|1414
1608212400000|2020-12-17 13:40:00|1884.24|1883.74|1886.64|1886.14|1887.33|1886.82|1884.18|1883.68|1641
1608212700000|2020-12-17 13:45:00|1886.67|1886.17|1886.4|1885.9|1887.7|1887.11|1886|1885.33|1609
1608213000000|2020-12-17 13:50:00|1886.41|1885.91|1889.93|1889.43|1890.2|1889.58|1886.36|1885.86|1611
1608213300000|2020-12-17 13:55:00|1889.94|1889.44|1888.22|1887.72|1890.4|1889.9|1886.86|1886.36|1607
1608213600000|2020-12-17 14:00:00|1888.27|1887.77|1887.35|1886.55|1890.16|1889.63|1886.71|1886.21|1663
1608213900000|2020-12-17 14:05:00|1887.17|1886.67|1887.09|1886.59|1888.8|1888.3|1886.11|1885.55|1478
1608214200000|2020-12-17 14:10:00|1887.1|1886.6|1886.76|1886.26|1889.15|1888.57|1886.32|1885.66|1189
1608214500000|2020-12-17 14:15:00|1886.9|1886.4|1886.95|1886.45|1888.78|1888.16|1886.61|1886.11|1305
1608214800000|2020-12-17 14:20:00|1886.96|1886.46|1889.1|1888.6|1889.32|1888.82|1886.84|1886.34|1099
1608215100000|2020-12-17 14:25:00|1889.11|1888.61|1889.49|1888.99|1890.54|1890.04|1888.64|1888.13|1286
1608215400000|2020-12-17 14:30:00|1889.48|1888.98|1891.62|1891.12|1892.06|1891.56|1889.35|1888.85|1531
1608215700000|2020-12-17 14:35:00|1891.61|1891.11|1892.54|1892.04|1892.8|1892.19|1889.88|1889.38|1449
1608216000000|2020-12-17 14:40:00|1892.52|1892.02|1892.81|1892.31|1893.78|1893.27|1892.14|1891.63|1470
1608216300000|2020-12-17 14:45:00|1892.8|1892.3|1894.44|1893.94|1894.77|1894.24|1892.55|1892.05|1321
1608216600000|2020-12-17 14:50:00|1894.45|1893.95|1893.01|1892.51|1896.63|1896.09|1892.91|1892.41|1691
1608216900000|2020-12-17 14:55:00|1892.98|1892.48|1892.65|1892.15|1893.31|1892.81|1890.19|1889.69|1465
1608217200000|2020-12-17 15:00:00|1892.63|1892.13|1893.37|1892.87|1894.4|1893.79|1891.56|1891.06|1501
1608217500000|2020-12-17 15:05:00|1893.33|1892.83|1895.42|1894.92|1896.09|1895.44|1892.33|1891.83|1478
1608217800000|2020-12-17 15:10:00|1895.44|1894.94|1894.22|1893.72|1895.9|1895.29|1893.51|1892.91|1460
1608218100000|2020-12-17 15:15:00|1894.2|1893.7|1892.13|1891.63|1894.49|1893.99|1891.66|1891.16|1396
1608218400000|2020-12-17 15:20:00|1892.14|1891.64|1892.38|1891.88|1892.87|1892.37|1891.49|1890.98|1156
1608218700000|2020-12-17 15:25:00|1892.37|1891.87|1891.7|1891.2|1892.9|1892.4|1891.56|1890.93|1279
1608219000000|2020-12-17 15:30:00|1891.82|1891.32|1890.24|1889.74|1892.22|1891.72|1889.59|1889.09|1523
1608219300000|2020-12-17 15:35:00|1890.2|1889.7|1889.8|1889.3|1891.13|1890.63|1889.45|1888.83|1441
1608219600000|2020-12-17 15:40:00|1889.82|1889.32|1890.87|1890.37|1891.09|1890.59|1888.44|1887.85|1318
1608219900000|2020-12-17 15:45:00|1890.88|1890.38|1892.18|1891.68|1892.61|1892.11|1890.85|1890.35|1292
1608220200000|2020-12-17 15:50:00|1892.16|1891.66|1893.36|1892.86|1893.5|1893|1891.78|1891.28|1172
1608220500000|2020-12-17 15:55:00|1893.35|1892.85|1891.39|1890.89|1893.65|1893.15|1891.33|1890.73|1092
1608220800000|2020-12-17 16:00:00|1891.38|1890.88|1888.98|1888.48|1891.77|1891.27|1888.9|1888.4|1192
1608221100000|2020-12-17 16:05:00|1888.95|1888.45|1888.88|1888.38|1889.74|1889.18|1888.2|1887.62|1216
1608221400000|2020-12-17 16:10:00|1888.89|1888.39|1888.42|1887.92|1889.81|1889.31|1887.69|1887.19|1333
1608221700000|2020-12-17 16:15:00|1888.41|1887.91|1887.28|1886.78|1889.12|1888.62|1886.2|1885.7|1286
1608222000000|2020-12-17 16:20:00|1887.25|1886.75|1887.41|1886.91|1887.85|1887.35|1886.41|1885.91|1200
1608222300000|2020-12-17 16:25:00|1887.42|1886.92|1888.84|1888.34|1889.08|1888.58|1887.31|1886.71|1002
1608222600000|2020-12-17 16:30:00|1888.86|1888.36|1887.85|1887.35|1889.05|1888.55|1887.47|1886.97|895
1608222900000|2020-12-17 16:35:00|1887.88|1887.38|1885.99|1885.49|1887.92|1887.42|1885.81|1885.31|1118
1608223200000|2020-12-17 16:40:00|1886.06|1885.56|1886.29|1885.79|1886.68|1886.18|1884.9|1884.4|1169
1608223500000|2020-12-17 16:45:00|1886.27|1885.77|1886.46|1885.96|1886.71|1886.21|1885.2|1884.7|1111
1608223800000|2020-12-17 16:50:00|1886.49|1885.99|1887.35|1886.85|1888.11|1887.49|1885.69|1885.19|1123
1608224100000|2020-12-17 16:55:00|1887.34|1886.84|1884.85|1884.35|1887.34|1886.84|1884.49|1883.93|1162
1608224400000|2020-12-17 17:00:00|1884.9|1884.4|1885.55|1885.05|1885.97|1885.47|1883.94|1883.44|1231
1608224700000|2020-12-17 17:05:00|1885.51|1885.01|1886.26|1885.76|1886.34|1885.84|1884.9|1884.31|1169
1608225000000|2020-12-17 17:10:00|1886.27|1885.77|1886.31|1885.81|1886.46|1885.96|1885.21|1884.71|922
1608225300000|2020-12-17 17:15:00|1886.32|1885.82|1884.59|1884.09|1886.32|1885.82|1883.86|1883.32|945
1608225600000|2020-12-17 17:20:00|1884.6|1884.1|1885.68|1885.18|1886.16|1885.66|1884.14|1883.64|995
1608225900000|2020-12-17 17:25:00|1885.67|1885.17|1886.97|1886.47|1887.03|1886.53|1885.36|1884.86|929
1608226200000|2020-12-17 17:30:00|1886.99|1886.49|1887.18|1886.68|1888.39|1887.79|1886.74|1886.24|868
1608226500000|2020-12-17 17:35:00|1887.17|1886.67|1885.24|1884.74|1887.17|1886.67|1885.17|1884.61|792
1608226800000|2020-12-17 17:40:00|1885.19|1884.69|1887.06|1886.56|1887.34|1886.84|1884.11|1883.61|977
1608227100000|2020-12-17 17:45:00|1887.09|1886.59|1887.31|1886.81|1887.74|1887.24|1886.44|1885.94|765
1608227400000|2020-12-17 17:50:00|1887.43|1886.63|1887.73|1887.23|1887.87|1887.37|1886.98|1886.48|676
1608227700000|2020-12-17 17:55:00|1887.78|1887.28|1887.72|1887.22|1888.5|1888|1887.38|1886.88|685
1608228000000|2020-12-17 18:00:00|1887.75|1887.25|1888.46|1887.96|1889.33|1888.83|1887.33|1886.83|907
1608228300000|2020-12-17 18:05:00|1888.48|1887.98|1886.73|1886.23|1888.76|1888.26|1886.47|1885.88|911
1608228600000|2020-12-17 18:10:00|1886.89|1886.09|1887.64|1887.14|1887.79|1887.24|1886.54|1885.99|767
1608228900000|2020-12-17 18:15:00|1887.62|1887.12|1886.96|1886.46|1887.98|1887.48|1886.93|1886.43|623
1608229200000|2020-12-17 18:20:00|1886.97|1886.47|1885.77|1885.27|1886.97|1886.47|1885.32|1884.77|808
1608229500000|2020-12-17 18:25:00|1885.75|1885.25|1885.72|1885.22|1886.27|1885.77|1884.89|1884.26|973
1608229800000|2020-12-17 18:30:00|1885.71|1885.21|1884.53|1884.03|1885.71|1885.21|1884.21|1883.54|836
1608230100000|2020-12-17 18:35:00|1884.54|1884.04|1885.14|1884.64|1885.37|1884.87|1884.54|1883.87|628
1608230400000|2020-12-17 18:40:00|1885.13|1884.63|1885.11|1884.61|1885.37|1884.87|1884.3|1883.8|596
1608230700000|2020-12-17 18:45:00|1885.1|1884.6|1884.91|1884.41|1885.55|1884.97|1884.79|1884.29|482
1608231000000|2020-12-17 18:50:00|1884.76|1884.26|1883.34|1882.84|1884.83|1884.33|1883.26|1882.76|769
1608231300000|2020-12-17 18:55:00|1883.29|1882.79|1884.69|1884.19|1884.79|1884.29|1882.89|1882.39|689
1608231600000|2020-12-17 19:00:00|1884.67|1884.17|1885.13|1884.63|1885.39|1884.89|1884.43|1883.93|669
1608231900000|2020-12-17 19:05:00|1885.01|1884.51|1885.64|1885.14|1885.87|1885.37|1884.87|1884.33|516
1608232200000|2020-12-17 19:10:00|1885.62|1885.12|1886.11|1885.61|1886.34|1885.84|1885.44|1884.92|602
1608232500000|2020-12-17 19:15:00|1886.15|1885.65|1886.21|1885.71|1886.68|1886.18|1885.97|1885.47|554
1608232800000|2020-12-17 19:20:00|1886.2|1885.7|1886.07|1885.57|1886.68|1886.18|1886|1885.5|626
1608233100000|2020-12-17 19:25:00|1886.05|1885.55|1885.33|1884.83|1886.05|1885.55|1884.98|1884.48|565
1608233400000|2020-12-17 19:30:00|1885.3|1884.8|1885|1884.5|1885.69|1885.19|1884.92|1884.42|498
1608233700000|2020-12-17 19:35:00|1884.97|1884.47|1884.05|1883.55|1885.14|1884.64|1883.76|1883.26|534
1608234000000|2020-12-17 19:40:00|1884.01|1883.51|1884.63|1884.13|1884.82|1884.32|1883.71|1883.21|600
1608234300000|2020-12-17 19:45:00|1884.66|1884.16|1884.81|1884.31|1885.05|1884.55|1884.48|1883.98|681
1608234600000|2020-12-17 19:50:00|1884.8|1884.3|1883.84|1883.34|1885.1|1884.6|1883.82|1883.25|641
1608234900000|2020-12-17 19:55:00|1883.91|1883.41|1884.44|1883.94|1884.91|1884.41|1883.84|1883.34|665
1608235200000|2020-12-17 20:00:00|1884.46|1883.96|1884.76|1884.26|1884.96|1884.46|1884.02|1883.52|575
1608235500000|2020-12-17 20:05:00|1884.84|1884.34|1884.42|1883.92|1885.21|1884.71|1884.17|1883.66|563
1608235800000|2020-12-17 20:10:00|1884.34|1883.84|1883.57|1883.07|1884.58|1883.97|1883.53|1883.03|518
1608236100000|2020-12-17 20:15:00|1883.58|1883.08|1884.79|1884.29|1884.95|1884.45|1883.44|1882.94|536
1608236400000|2020-12-17 20:20:00|1884.78|1884.28|1885.21|1884.71|1885.42|1884.92|1884.62|1884.12|465
1608236700000|2020-12-17 20:25:00|1885.16|1884.66|1885.55|1885.05|1885.91|1885.41|1885.16|1884.66|509
1608237000000|2020-12-17 20:30:00|1885.56|1885.06|1885.63|1885.13|1885.64|1885.14|1884.71|1884.09|482
1608237300000|2020-12-17 20:35:00|1885.62|1885.12|1884.82|1884.32|1885.98|1885.41|1884.59|1884.09|590
1608237600000|2020-12-17 20:40:00|1884.81|1884.31|1884.3|1883.8|1885.3|1884.8|1884.23|1883.73|384
1608237900000|2020-12-17 20:45:00|1884.25|1883.75|1883.87|1883.37|1884.42|1883.92|1883.28|1882.78|617
1608238200000|2020-12-17 20:50:00|1883.89|1883.39|1883.9|1883.4|1884.26|1883.76|1883.43|1882.93|691
1608238500000|2020-12-17 20:55:00|1883.92|1883.42|1884.64|1884.14|1884.97|1884.47|1883.72|1883.22|845
1608238800000|2020-12-17 21:00:00|1884.58|1884.08|1884.6|1884.1|1884.61|1884.11|1884.15|1883.65|342
1608239100000|2020-12-17 21:05:00|1884.53|1884.03|1885.04|1884.54|1885.17|1884.67|1884.4|1883.9|278
1608239400000|2020-12-17 21:10:00|1885.05|1884.55|1885.07|1884.27|1885.35|1884.76|1884.84|1884.26|267
1608239700000|2020-12-17 21:15:00|1885.08|1884.28|1885.46|1884.96|1885.64|1885.03|1884.91|1884.28|199
1608240000000|2020-12-17 21:20:00|1885.49|1884.99|1886.49|1885.69|1886.52|1885.88|1885.28|1884.64|329
1608240300000|2020-12-17 21:25:00|1886.36|1885.86|1886.29|1885.79|1887.01|1886.41|1886.13|1885.53|294
1608240600000|2020-12-17 21:30:00|1886.3|1885.8|1886.92|1886.42|1887.21|1886.55|1886.18|1885.54|294
1608240900000|2020-12-17 21:35:00|1886.93|1886.43|1886.85|1886.35|1887.34|1886.68|1886.84|1886.19|226
1608241200000|2020-12-17 21:40:00|1887|1886.2|1886.97|1886.47|1887.42|1886.82|1886.72|1886.06|285
1608241500000|2020-12-17 21:45:00|1887.12|1886.32|1886.73|1885.93|1887.25|1886.7|1886.52|1885.93|330
1608241800000|2020-12-17 21:50:00|1886.58|1886.08|1886.36|1885.86|1886.83|1886.18|1886.04|1885.46|389
1608242100000|2020-12-17 21:55:00|1886.47|1885.67|1885.65|1884.85|1887.06|1885.69|1885.38|1884.36|410
1608246000000|2020-12-17 23:00:00|1885.85|1885.05|1884.99|1884.49|1886.01|1885.21|1884.5|1883.81|504
1608246300000|2020-12-17 23:05:00|1884.95|1884.45|1884.78|1884.28|1885.1|1884.48|1884.18|1883.53|463
1608246600000|2020-12-17 23:10:00|1884.8|1884.3|1884.4|1883.9|1884.8|1884.3|1884.07|1883.42|288
1608246900000|2020-12-17 23:15:00|1884.37|1883.87|1884.15|1883.65|1884.52|1883.9|1883.89|1883.32|290
1608247200000|2020-12-17 23:20:00|1884.16|1883.66|1884.02|1883.52|1884.54|1883.99|1883.84|1883.19|276
1608247500000|2020-12-17 23:25:00|1884.03|1883.53|1884.71|1884.21|1884.93|1884.4|1883.72|1883.22|315
1608247800000|2020-12-17 23:30:00|1884.69|1884.19|1884.76|1884.26|1884.96|1884.46|1884.43|1883.93|341
1608248100000|2020-12-17 23:35:00|1884.77|1884.27|1885.59|1885.09|1885.67|1885.17|1884.77|1884.27|467
1608248400000|2020-12-17 23:40:00|1885.5|1885|1885.6|1885.1|1885.81|1885.31|1884.99|1884.32|533
1608248700000|2020-12-17 23:45:00|1885.61|1885.11|1884.6|1884.1|1885.67|1885.17|1884.6|1884.1|405
1608249000000|2020-12-17 23:50:00|1884.71|1884.21|1885.25|1884.45|1885.66|1884.88|1884.71|1884.11|249
1608249300000|2020-12-17 23:55:00|1885.04|1884.54|1883.97|1883.47|1885.18|1884.58|1883.9|1883.4|222
1608249600000|2020-12-18 00:00:00|1883.98|1883.48|1884.21|1883.71|1884.61|1884|1883.56|1883|541
1608249900000|2020-12-18 00:05:00|1884.24|1883.74|1884.39|1883.89|1884.52|1883.95|1884.02|1883.39|380
1608250200000|2020-12-18 00:10:00|1884.37|1883.87|1884.54|1884.04|1884.87|1884.21|1883.94|1883.3|510
1608250500000|2020-12-18 00:15:00|1884.6|1884.1|1885.19|1884.69|1885.48|1884.97|1884.45|1883.82|373
1608250800000|2020-12-18 00:20:00|1885.18|1884.68|1884.14|1883.64|1885.36|1884.86|1884.02|1883.45|554
1608251100000|2020-12-18 00:25:00|1884.12|1883.62|1884.83|1884.03|1884.83|1884.18|1883.84|1883.23|383
1608251400000|2020-12-18 00:30:00|1884.68|1884.18|1884.36|1883.86|1885.29|1884.79|1883.89|1883.38|516
1608251700000|2020-12-18 00:35:00|1884.32|1883.82|1884.04|1883.54|1884.82|1884.29|1883.71|1883.04|574
1608252000000|2020-12-18 00:40:00|1884.05|1883.55|1883.11|1882.61|1884.41|1883.79|1883.07|1882.51|397
1608252300000|2020-12-18 00:45:00|1883.13|1882.63|1882.84|1882.34|1883.46|1882.88|1882.79|1882.14|649
1608252600000|2020-12-18 00:50:00|1882.86|1882.36|1882.76|1882.26|1883.22|1882.55|1882.27|1881.64|535
1608252900000|2020-12-18 00:55:00|1882.82|1882.32|1882.87|1882.37|1883.27|1882.7|1882.6|1881.95|432
1608253200000|2020-12-18 01:00:00|1883.01|1882.21|1882.6|1882.1|1883.17|1882.54|1881.47|1880.94|1001
1608253500000|2020-12-18 01:05:00|1882.61|1882.11|1881.68|1881.18|1882.91|1882.31|1881.56|1881.04|818
1608253800000|2020-12-18 01:10:00|1881.65|1881.15|1881.31|1880.81|1882.1|1881.57|1880.99|1880.49|788
1608254100000|2020-12-18 01:15:00|1881.33|1880.83|1879.85|1879.35|1881.44|1880.92|1878.93|1878.24|848
1608254400000|2020-12-18 01:20:00|1879.8|1879.3|1880|1879.5|1880.06|1879.52|1878.89|1878.39|787
1608254700000|2020-12-18 01:25:00|1879.98|1879.48|1880.28|1879.78|1880.55|1880.05|1879.53|1879.03|806
1608255000000|2020-12-18 01:30:00|1880.29|1879.79|1881.22|1880.72|1881.24|1880.74|1880.08|1879.58|729
1608255300000|2020-12-18 01:35:00|1881.23|1880.73|1880.65|1880.15|1881.23|1880.73|1880.58|1880.02|609
1608255600000|2020-12-18 01:40:00|1880.63|1880.13|1881.51|1881.01|1882.79|1882.13|1880.62|1880.12|832
1608255900000|2020-12-18 01:45:00|1881.5|1881|1880.53|1880.03|1882.08|1881.58|1880.53|1880.03|535
1608256200000|2020-12-18 01:50:00|1880.54|1880.04|1880.73|1880.23|1881.08|1880.58|1879.55|1879.05|779
1608256500000|2020-12-18 01:55:00|1880.74|1880.24|1880.33|1879.83|1880.91|1880.33|1879.98|1879.48|510
1608256800000|2020-12-18 02:00:00|1880.3|1879.8|1880.06|1879.56|1880.92|1880.42|1879.92|1879.29|703
1608257100000|2020-12-18 02:05:00|1880.05|1879.55|1879.81|1879.31|1880.32|1879.82|1879.31|1878.81|608
1608257400000|2020-12-18 02:10:00|1879.8|1879.3|1879.82|1879.32|1880.12|1879.62|1879.72|1879.1|462
1608257700000|2020-12-18 02:15:00|1879.87|1879.37|1880.12|1879.62|1880.35|1879.82|1879.74|1879.19|448
1608258000000|2020-12-18 02:20:00|1880.1|1879.6|1879.94|1879.44|1880.44|1879.84|1879.87|1879.37|294
1608258300000|2020-12-18 02:25:00|1879.9|1879.4|1880.08|1879.58|1880.1|1879.6|1879.87|1879.37|229
1608258600000|2020-12-18 02:30:00|1880.06|1879.56|1880.94|1880.44|1881.34|1880.84|1879.9|1879.4|535
1608258900000|2020-12-18 02:35:00|1880.88|1880.38|1880.81|1880.31|1881.26|1880.76|1880.74|1880.14|457
1608259200000|2020-12-18 02:40:00|1880.82|1880.32|1880.61|1880.11|1881.42|1880.84|1880.61|1880.11|519
1608259500000|2020-12-18 02:45:00|1880.58|1880.08|1879.85|1879.35|1880.95|1880.34|1879.85|1879.34|635
1608259800000|2020-12-18 02:50:00|1879.75|1879.25|1880.18|1879.68|1880.71|1880.21|1879.43|1878.93|746
1608260100000|2020-12-18 02:55:00|1880.19|1879.69|1880.41|1879.91|1880.66|1880.16|1880.07|1879.49|378
1608260400000|2020-12-18 03:00:00|1880.4|1879.9|1880.71|1880.21|1881.52|1881.02|1880.4|1879.88|606
1608260700000|2020-12-18 03:05:00|1880.73|1880.23|1880.64|1880.14|1880.92|1880.4|1880.29|1879.79|507
1608261000000|2020-12-18 03:10:00|1880.74|1880.24|1881.06|1880.56|1881.88|1881.31|1880.49|1879.99|667
1608261300000|2020-12-18 03:15:00|1881.08|1880.58|1880.87|1880.37|1881.45|1880.94|1880.86|1880.36|471
1608261600000|2020-12-18 03:20:00|1880.88|1880.38|1882.36|1881.86|1882.38|1881.88|1880.8|1880.3|540
1608261900000|2020-12-18 03:25:00|1882.33|1881.83|1882.79|1882.29|1882.9|1882.4|1882.21|1881.71|611
1608262200000|2020-12-18 03:30:00|1882.77|1882.27|1882.49|1881.99|1882.8|1882.3|1882.4|1881.9|417
1608262500000|2020-12-18 03:35:00|1882.5|1882|1883.28|1882.78|1883.5|1883|1882.34|1881.84|552
1608262800000|2020-12-18 03:40:00|1883.25|1882.75|1883.14|1882.64|1883.39|1882.79|1882.83|1882.3|347
1608263100000|2020-12-18 03:45:00|1883.13|1882.63|1883.04|1882.54|1883.28|1882.78|1882.81|1882.31|394
1608263400000|2020-12-18 03:50:00|1883.06|1882.56|1883.21|1882.71|1883.46|1882.95|1882.82|1882.29|392
1608263700000|2020-12-18 03:55:00|1883.19|1882.69|1883.7|1883.2|1883.71|1883.21|1883.08|1882.58|359
1608264000000|2020-12-18 04:00:00|1883.67|1883.17|1883.4|1882.9|1883.72|1883.22|1883.17|1882.67|307
1608264300000|2020-12-18 04:05:00|1883.39|1882.89|1883.27|1882.77|1883.74|1883.1|1883.22|1882.68|305
1608264600000|2020-12-18 04:10:00|1883.26|1882.76|1883.13|1882.63|1883.36|1882.86|1882.66|1882.16|442
1608264900000|2020-12-18 04:15:00|1883.12|1882.62|1882.01|1881.51|1883.12|1882.62|1881.99|1881.49|607
1608265200000|2020-12-18 04:20:00|1882.03|1881.53|1882.03|1881.53|1882.6|1882.1|1882|1881.5|369
1608265500000|2020-12-18 04:25:00|1882.06|1881.56|1881.76|1881.26|1882.37|1881.87|1881.61|1881.11|397
1608265800000|2020-12-18 04:30:00|1881.72|1881.22|1881.99|1881.49|1882.09|1881.59|1881.63|1881.13|327
1608266100000|2020-12-18 04:35:00|1881.97|1881.47|1882.57|1882.07|1882.72|1882.15|1881.94|1881.44|379
1608266400000|2020-12-18 04:40:00|1882.62|1882.12|1882.47|1881.97|1882.65|1882.15|1882.17|1881.67|280
1608266700000|2020-12-18 04:45:00|1882.49|1881.99|1883|1882.5|1883.12|1882.62|1882.41|1881.91|348
1608267000000|2020-12-18 04:50:00|1882.99|1882.49|1883.57|1883.07|1884|1883.5|1882.68|1882.18|460
1608267300000|2020-12-18 04:55:00|1883.6|1883.1|1885.13|1884.63|1885.6|1885.1|1883.6|1883.1|744
1608267600000|2020-12-18 05:00:00|1885.07|1884.57|1885.27|1884.77|1885.59|1884.97|1885.03|1884.47|483
1608267900000|2020-12-18 05:05:00|1885.28|1884.78|1885.38|1884.88|1885.64|1885.14|1884.98|1884.37|376
1608268200000|2020-12-18 05:10:00|1885.39|1884.89|1885.42|1884.92|1885.59|1885.04|1885.11|1884.6|352
1608268500000|2020-12-18 05:15:00|1885.41|1884.91|1885.56|1885.06|1885.7|1885.18|1884.85|1884.27|428
1608268800000|2020-12-18 05:20:00|1885.57|1885.07|1885.29|1884.79|1885.72|1885.11|1885.21|1884.71|400
1608269100000|2020-12-18 05:25:00|1885.28|1884.78|1886.47|1885.97|1887.16|1886.55|1884.8|1884.19|747
1608269400000|2020-12-18 05:30:00|1886.53|1886.03|1885.16|1884.66|1886.74|1886.24|1885.09|1884.59|975
1608269700000|2020-12-18 05:35:00|1885.15|1884.65|1884.13|1883.63|1885.19|1884.69|1883.68|1883.14|905
1608270000000|2020-12-18 05:40:00|1884.28|1883.48|1885.34|1884.54|1885.34|1884.8|1884.03|1883.48|699
1608270300000|2020-12-18 05:45:00|1885.33|1884.53|1885.07|1884.57|1885.81|1885.16|1884.42|1883.87|695
1608270600000|2020-12-18 05:50:00|1885.06|1884.56|1883.89|1883.39|1885.94|1885.44|1883.39|1882.8|987
1608270900000|2020-12-18 05:55:00|1883.86|1883.36|1883.08|1882.58|1884.18|1883.68|1882.64|1881.99|857
1608271200000|2020-12-18 06:00:00|1883.09|1882.59|1882.33|1881.83|1883.69|1883.19|1882.2|1881.59|902
1608271500000|2020-12-18 06:05:00|1882.34|1881.84|1881.02|1880.52|1882.69|1882.11|1880.83|1880.33|964
1608271800000|2020-12-18 06:10:00|1881.01|1880.51|1881.85|1881.35|1882.14|1881.57|1879.77|1879.27|1257
1608272100000|2020-12-18 06:15:00|1881.98|1881.18|1881.61|1881.11|1882.42|1881.84|1881.46|1880.9|846
1608272400000|2020-12-18 06:20:00|1881.58|1881.08|1881.05|1880.55|1881.98|1881.33|1880.91|1880.41|693
1608272700000|2020-12-18 06:25:00|1881.11|1880.61|1880.87|1880.37|1881.8|1881.22|1880.54|1880.04|688
1608273000000|2020-12-18 06:30:00|1880.89|1880.39|1881.17|1880.67|1881.26|1880.68|1880.09|1879.53|597
1608273300000|2020-12-18 06:35:00|1881.16|1880.66|1881.52|1881.02|1881.67|1881.08|1880.32|1879.82|731
1608273600000|2020-12-18 06:40:00|1881.56|1881.06|1882.12|1881.32|1882.66|1882.06|1881.52|1880.89|798
1608273900000|2020-12-18 06:45:00|1882.1|1881.3|1882.61|1882.11|1882.68|1882.11|1881.72|1881.19|641
1608274200000|2020-12-18 06:50:00|1882.6|1882.1|1882.49|1881.99|1883.11|1882.52|1882.27|1881.73|501
1608274500000|2020-12-18 06:55:00|1882.55|1882.05|1883.33|1882.83|1883.61|1882.96|1882.51|1882.01|617
1608274800000|2020-12-18 07:00:00|1883.39|1882.89|1883.02|1882.52|1883.7|1883.2|1882.63|1882.13|575
1608275100000|2020-12-18 07:05:00|1883.01|1882.51|1882.51|1882.01|1883.64|1883.14|1882.5|1882|477
1608275400000|2020-12-18 07:10:00|1882.5|1882|1881.54|1881.04|1882.65|1882.15|1881.29|1880.69|542
1608275700000|2020-12-18 07:15:00|1881.55|1881.05|1882.44|1881.94|1882.7|1882.16|1881.46|1880.86|707
1608276000000|2020-12-18 07:20:00|1882.45|1881.95|1881.34|1880.84|1882.45|1881.95|1880.88|1880.38|673
1608276300000|2020-12-18 07:25:00|1881.33|1880.83|1881.5|1881|1882.16|1881.66|1880.98|1880.48|631
1608276600000|2020-12-18 07:30:00|1881.49|1880.99|1881.31|1880.81|1882.22|1881.65|1881.28|1880.78|555
1608276900000|2020-12-18 07:35:00|1881.32|1880.82|1882.18|1881.68|1882.6|1882.07|1881.23|1880.73|536
1608277200000|2020-12-18 07:40:00|1882.19|1881.69|1881.68|1881.18|1882.29|1881.79|1881.33|1880.83|492
1608277500000|2020-12-18 07:45:00|1881.67|1881.17|1881.66|1881.16|1882.24|1881.59|1881.58|1881.08|484
1608277800000|2020-12-18 07:50:00|1881.67|1881.17|1881.71|1881.21|1881.98|1881.48|1880.9|1880.4|561
1608278100000|2020-12-18 07:55:00|1881.7|1881.2|1881.17|1880.67|1882.02|1881.52|1881.03|1880.53|522
1608278400000|2020-12-18 08:00:00|1881.14|1880.64|1881.67|1881.17|1882.37|1881.87|1880.78|1880.21|806
1608278700000|2020-12-18 08:05:00|1881.66|1881.16|1881.36|1880.86|1881.95|1881.33|1880.73|1880.19|661
1608279000000|2020-12-18 08:10:00|1881.35|1880.85|1878.74|1878.24|1881.53|1881.03|1878.56|1878.01|1035
1608279300000|2020-12-18 08:15:00|1878.69|1878.19|1878.28|1877.78|1879.04|1878.51|1878.03|1877.4|1022
1608279600000|2020-12-18 08:20:00|1878.31|1877.81|1879.52|1879.02|1879.71|1879.21|1877.72|1877.14|810
1608279900000|2020-12-18 08:25:00|1879.51|1879.01|1879|1878.5|1879.73|1879.13|1878.91|1878.26|739
1608280200000|2020-12-18 08:30:00|1878.98|1878.48|1879.05|1878.55|1879.25|1878.6|1878.12|1877.47|766
1608280500000|2020-12-18 08:35:00|1879.06|1878.56|1880.51|1880.01|1880.7|1880.17|1878.86|1878.24|777
1608280800000|2020-12-18 08:40:00|1880.52|1880.02|1880.56|1880.06|1881.01|1880.51|1880.31|1879.7|550
1608281100000|2020-12-18 08:45:00|1880.52|1880.02|1882.19|1881.69|1882.31|1881.81|1880.41|1879.83|726
1608281400000|2020-12-18 08:50:00|1882.2|1881.7|1882.27|1881.77|1882.4|1881.9|1881.6|1881.02|701
1608281700000|2020-12-18 08:55:00|1882.22|1881.72|1881.88|1881.38|1882.24|1881.74|1881.13|1880.58|658
1608282000000|2020-12-18 09:00:00|1881.89|1881.39|1881.26|1880.76|1882.09|1881.45|1880.94|1880.41|686
1608282300000|2020-12-18 09:05:00|1881.27|1880.77|1881.73|1881.23|1881.81|1881.31|1880.59|1879.96|671
1608282600000|2020-12-18 09:10:00|1881.89|1881.09|1882.19|1881.69|1882.87|1882.37|1881.53|1881.03|691
1608282900000|2020-12-18 09:15:00|1882.17|1881.67|1880.55|1880.05|1882.44|1881.84|1880.38|1879.74|660
1608283200000|2020-12-18 09:20:00|1880.54|1880.04|1880.44|1879.94|1881.16|1880.55|1880.4|1879.77|523
1608283500000|2020-12-18 09:25:00|1880.42|1879.92|1880.37|1879.87|1881.12|1880.5|1880.03|1879.42|482
1608283800000|2020-12-18 09:30:00|1880.36|1879.86|1879.61|1879.11|1880.42|1879.88|1879.23|1878.62|569
1608284100000|2020-12-18 09:35:00|1879.62|1879.12|1880.29|1879.79|1880.52|1879.88|1879.43|1878.8|575
1608284400000|2020-12-18 09:40:00|1880.26|1879.76|1880.28|1879.78|1880.91|1880.41|1879.68|1879.11|666
1608284700000|2020-12-18 09:45:00|1880.43|1879.63|1879.37|1878.57|1880.53|1879.88|1879.15|1878.54|590
1608285000000|2020-12-18 09:50:00|1879.22|1878.72|1879.61|1879.11|1879.88|1879.28|1879.08|1878.47|569
1608285300000|2020-12-18 09:55:00|1879.63|1879.13|1879.97|1879.47|1880.42|1879.74|1879.61|1879.05|526
1608285600000|2020-12-18 10:00:00|1880.02|1879.52|1880.26|1879.76|1881|1880.43|1879.73|1879.23|538
1608285900000|2020-12-18 10:05:00|1880.24|1879.74|1880.22|1879.72|1880.28|1879.77|1879.55|1879.05|531
1608286200000|2020-12-18 10:10:00|1880.21|1879.71|1878.91|1878.41|1880.28|1879.71|1878.8|1878.18|525
1608286500000|2020-12-18 10:15:00|1878.89|1878.39|1879.3|1878.8|1879.74|1879.09|1878.82|1878.27|512
1608286800000|2020-12-18 10:20:00|1879.49|1878.69|1879.4|1878.9|1880.14|1879.6|1879.3|1878.69|495
1608287100000|2020-12-18 10:25:00|1879.39|1878.89|1879.72|1879.22|1880.19|1879.57|1879.09|1878.41|577
1608287400000|2020-12-18 10:30:00|1879.71|1879.21|1879.69|1879.19|1880.1|1879.46|1879.23|1878.62|727
1608287700000|2020-12-18 10:35:00|1879.68|1879.18|1879.06|1878.56|1880.12|1879.62|1878.52|1878.02|771
1608288000000|2020-12-18 10:40:00|1879.08|1878.58|1879.5|1879|1879.62|1879.12|1878.29|1877.79|695
1608288300000|2020-12-18 10:45:00|1879.51|1879.01|1879.53|1879.03|1880.52|1879.88|1879.44|1878.82|708
1608288600000|2020-12-18 10:50:00|1879.54|1879.04|1879.35|1878.85|1879.99|1879.42|1879.26|1878.65|438
1608288900000|2020-12-18 10:55:00|1879.37|1878.87|1879.25|1878.75|1879.79|1879.18|1879.11|1878.61|474
1608289200000|2020-12-18 11:00:00|1879.26|1878.76|1879.15|1878.65|1879.91|1879.41|1879.1|1878.58|488
1608289500000|2020-12-18 11:05:00|1879.17|1878.67|1878.67|1877.87|1879.52|1879.02|1878.42|1877.82|600
1608289800000|2020-12-18 11:10:00|1878.49|1877.99|1879.02|1878.52|1880.26|1879.58|1878.48|1877.92|618
1608290100000|2020-12-18 11:15:00|1879.12|1878.62|1879|1878.5|1879.31|1878.68|1878.59|1878.09|496
1608290400000|2020-12-18 11:20:00|1878.99|1878.49|1878.85|1878.35|1879.57|1878.91|1878.75|1878.12|400
1608290700000|2020-12-18 11:25:00|1878.84|1878.34|1878.6|1878.1|1879.21|1878.59|1878.54|1877.94|425
1608291000000|2020-12-18 11:30:00|1878.64|1878.14|1880.32|1879.82|1881.41|1880.91|1878.47|1877.93|1015
1608291300000|2020-12-18 11:35:00|1880.31|1879.81|1880.78|1880.28|1880.92|1880.41|1879.82|1879.18|527
1608291600000|2020-12-18 11:40:00|1880.71|1880.21|1880.9|1880.4|1881.29|1880.68|1880.45|1879.85|526
1608291900000|2020-12-18 11:45:00|1880.89|1880.39|1881.76|1881.26|1882.21|1881.71|1880.78|1880.19|656
1608292200000|2020-12-18 11:50:00|1881.75|1881.25|1882.95|1882.45|1883.06|1882.47|1881.72|1881.09|642
1608292500000|2020-12-18 11:55:00|1882.96|1882.46|1884.73|1883.93|1884.73|1884.13|1882.6|1881.96|1062
1608292800000|2020-12-18 12:00:00|1884.57|1884.07|1886.09|1885.29|1886.39|1885.72|1883.88|1883.38|1180
1608293100000|2020-12-18 12:05:00|1886.08|1885.28|1888.31|1887.51|1888.68|1888.18|1885.65|1885.14|1380
1608293400000|2020-12-18 12:10:00|1888.32|1887.52|1887.84|1887.34|1889.13|1888.5|1886.99|1886.19|1201
1608293700000|2020-12-18 12:15:00|1887.86|1887.36|1887.93|1887.43|1888.63|1888.02|1886.92|1886.28|1149
1608294000000|2020-12-18 12:20:00|1887.94|1887.44|1887.19|1886.69|1888.23|1887.57|1886.55|1886|1016
1608294300000|2020-12-18 12:25:00|1887.29|1886.79|1887.26|1886.76|1888.16|1887.56|1886.88|1886.38|824
1608294600000|2020-12-18 12:30:00|1887.24|1886.74|1886.52|1886.02|1888.43|1887.93|1886.29|1885.66|992
1608294900000|2020-12-18 12:35:00|1886.51|1886.01|1886.38|1885.88|1887.09|1886.59|1885.73|1885.21|941
1608295200000|2020-12-18 12:40:00|1886.44|1885.94|1887.02|1886.52|1887.34|1886.76|1885.72|1885.15|888
1608295500000|2020-12-18 12:45:00|1887.03|1886.53|1886.79|1886.29|1887.18|1886.59|1886.1|1885.57|905
1608295800000|2020-12-18 12:50:00|1886.89|1886.39|1885.73|1885.23|1887.31|1886.68|1885.32|1884.72|952
1608296100000|2020-12-18 12:55:00|1885.72|1885.22|1885.55|1885.05|1886.03|1885.42|1885.18|1884.55|779
1608296400000|2020-12-18 13:00:00|1885.53|1885.03|1884.87|1884.07|1886.07|1885.51|1884.37|1883.84|1134
1608296700000|2020-12-18 13:05:00|1884.67|1884.17|1887.77|1887.27|1888.7|1888|1884.21|1883.6|1460
1608297000000|2020-12-18 13:10:00|1887.79|1887.29|1886.42|1885.92|1887.96|1887.35|1885.62|1884.82|1153
1608297300000|2020-12-18 13:15:00|1886.43|1885.93|1886.28|1885.48|1888.27|1887.63|1885.17|1884.51|1318
1608297600000|2020-12-18 13:20:00|1886.26|1885.46|1885.19|1884.69|1886.92|1886.42|1883.93|1883.27|1346
1608297900000|2020-12-18 13:25:00|1885.18|1884.68|1885.87|1885.07|1886.01|1885.21|1883.87|1883.28|1171
1608298200000|2020-12-18 13:30:00|1885.9|1885.1|1887.43|1886.63|1889.24|1888.66|1885.35|1884.55|1426
1608298500000|2020-12-18 13:35:00|1887.32|1886.82|1889.32|1888.82|1889.7|1889.2|1887.22|1886.57|1249
1608298800000|2020-12-18 13:40:00|1889.34|1888.84|1888.16|1887.36|1890.09|1889.51|1887.54|1886.87|1289
1608299100000|2020-12-18 13:45:00|1888.15|1887.35|1885.68|1885.18|1888.73|1888.06|1885.48|1884.87|1268
1608299400000|2020-12-18 13:50:00|1885.67|1885.17|1886.05|1885.25|1886.92|1886.23|1885.33|1884.75|1094
1608299700000|2020-12-18 13:55:00|1886.06|1885.26|1885.53|1885.03|1886.09|1885.43|1883.91|1883.4|990
1608300000000|2020-12-18 14:00:00|1885.54|1885.04|1886.73|1885.93|1887.03|1886.4|1882.98|1882.31|1365
1608300300000|2020-12-18 14:05:00|1886.74|1885.94|1886.81|1886.31|1887.15|1886.49|1886.12|1885.52|912
1608300600000|2020-12-18 14:10:00|1886.79|1886.29|1887.12|1886.32|1887.31|1886.68|1885.5|1884.79|963
1608300900000|2020-12-18 14:15:00|1886.96|1886.46|1888|1887.5|1888.74|1888.07|1886.94|1886.34|1106
1608301200000|2020-12-18 14:20:00|1887.98|1887.48|1883.57|1883.07|1888.12|1887.52|1883.26|1882.76|1493
1608301500000|2020-12-18 14:25:00|1883.69|1882.89|1883.67|1882.87|1884.06|1883.43|1881.57|1881.01|1426
1608301800000|2020-12-18 14:30:00|1883.69|1882.89|1884.05|1883.25|1884.59|1883.96|1882.38|1881.77|1523
1608302100000|2020-12-18 14:35:00|1884.04|1883.24|1882.23|1881.73|1884.56|1883.92|1881.62|1881.03|1491
1608302400000|2020-12-18 14:40:00|1882.25|1881.75|1884.27|1883.77|1884.48|1883.91|1881.9|1881.4|1424
1608302700000|2020-12-18 14:45:00|1884.29|1883.79|1883.47|1882.97|1886.15|1885.53|1883.11|1882.45|1416
1608303000000|2020-12-18 14:50:00|1883.61|1883.11|1878.12|1877.62|1884.43|1883.81|1877.92|1877.24|1726
1608303300000|2020-12-18 14:55:00|1878.08|1877.58|1882.37|1881.57|1883.61|1883.04|1877.91|1877.29|1550
1608303600000|2020-12-18 15:00:00|1882.51|1881.71|1879.84|1879.34|1882.68|1882.04|1879.78|1879.1|1519
1608303900000|2020-12-18 15:05:00|1879.83|1879.33|1882.94|1882.44|1883.38|1882.75|1879.83|1879.33|1289
1608304200000|2020-12-18 15:10:00|1882.93|1882.43|1884.22|1883.72|1885.47|1884.97|1882.78|1882.15|1175
1608304500000|2020-12-18 15:15:00|1884.23|1883.73|1882.55|1882.05|1885.36|1884.86|1882.45|1881.93|1223
1608304800000|2020-12-18 15:20:00|1882.49|1881.99|1883.17|1882.67|1884.6|1884.1|1882.34|1881.77|1164
1608305100000|2020-12-18 15:25:00|1883.2|1882.7|1884.38|1883.88|1885.05|1884.51|1883.16|1882.54|1205
1608305400000|2020-12-18 15:30:00|1884.39|1883.89|1883.5|1883|1885.42|1884.85|1883.29|1882.61|1096
1608305700000|2020-12-18 15:35:00|1883.52|1883.02|1882.97|1882.47|1884.38|1883.76|1882.41|1881.78|1185
1608306000000|2020-12-18 15:40:00|1883|1882.5|1883.83|1883.33|1884.3|1883.78|1882.58|1882.06|1188
1608306300000|2020-12-18 15:45:00|1883.84|1883.34|1883.01|1882.51|1883.97|1883.4|1882.73|1882.12|955
1608306600000|2020-12-18 15:50:00|1883.07|1882.57|1883.43|1882.93|1883.83|1883.32|1882.48|1881.84|977
1608306900000|2020-12-18 15:55:00|1883.41|1882.91|1886.38|1885.88|1886.58|1886|1883.27|1882.77|1258
1608307200000|2020-12-18 16:00:00|1886.39|1885.89|1886.13|1885.63|1886.94|1886.44|1885.22|1884.72|1095
1608307500000|2020-12-18 16:05:00|1886.1|1885.6|1885.3|1884.8|1887.08|1886.52|1885.22|1884.63|989
1608307800000|2020-12-18 16:10:00|1885.36|1884.86|1884.5|1884|1885.88|1885.2|1883.88|1883.38|1008
1608308100000|2020-12-18 16:15:00|1884.49|1883.99|1882.38|1881.88|1884.78|1884.28|1881.48|1880.88|1222
1608308400000|2020-12-18 16:20:00|1882.37|1881.87|1883.41|1882.61|1883.96|1883.34|1881.9|1881.31|1067
1608308700000|2020-12-18 16:25:00|1883.35|1882.55|1883.19|1882.69|1883.67|1883.09|1882.52|1881.93|975
1608309000000|2020-12-18 16:30:00|1883.2|1882.7|1883.63|1883.13|1884.34|1883.76|1882.86|1882.3|993
1608309300000|2020-12-18 16:35:00|1883.64|1883.14|1883.98|1883.48|1884.2|1883.7|1883.14|1882.53|784
1608309600000|2020-12-18 16:40:00|1883.99|1883.49|1884.51|1884.01|1884.74|1884.1|1883.45|1882.88|756
1608309900000|2020-12-18 16:45:00|1884.53|1884.03|1884.19|1883.69|1885.05|1884.4|1883.36|1882.86|827
1608310200000|2020-12-18 16:50:00|1884.23|1883.73|1884.38|1883.88|1884.85|1884.35|1884.01|1883.49|616
1608310500000|2020-12-18 16:55:00|1884.39|1883.89|1884.6|1884.1|1884.92|1884.42|1883.98|1883.48|668
1608310800000|2020-12-18 17:00:00|1884.58|1884.08|1884.26|1883.76|1884.83|1884.33|1883.88|1883.35|623
1608311100000|2020-12-18 17:05:00|1884.28|1883.78|1884.25|1883.75|1884.32|1883.82|1883.68|1883.03|578
1608311400000|2020-12-18 17:10:00|1884.26|1883.76|1883.29|1882.79|1884.31|1883.81|1883.06|1882.56|505
1608311700000|2020-12-18 17:15:00|1883.28|1882.78|1883.44|1882.94|1883.85|1883.35|1883.2|1882.62|484
1608312000000|2020-12-18 17:20:00|1883.61|1882.81|1883.14|1882.34|1883.61|1882.88|1882.4|1881.8|630
1608312300000|2020-12-18 17:25:00|1882.98|1882.48|1883.49|1882.99|1883.71|1883.06|1882.31|1881.62|591
1608312600000|2020-12-18 17:30:00|1883.48|1882.98|1883.68|1883.18|1883.8|1883.2|1883.14|1882.5|509
1608312900000|2020-12-18 17:35:00|1883.7|1883.2|1883.39|1882.89|1884.31|1883.7|1883.38|1882.71|500
1608313200000|2020-12-18 17:40:00|1883.37|1882.87|1883.78|1883.28|1883.95|1883.38|1883.36|1882.77|413
1608313500000|2020-12-18 17:45:00|1883.79|1883.29|1883.4|1882.9|1883.93|1883.3|1883.28|1882.67|517
1608313800000|2020-12-18 17:50:00|1883.41|1882.91|1883.94|1883.44|1884.09|1883.51|1883.4|1882.89|473
1608314100000|2020-12-18 17:55:00|1883.95|1883.45|1884.5|1884|1884.81|1884.24|1883.91|1883.27|456
1608314400000|2020-12-18 18:00:00|1884.47|1883.97|1884.44|1883.94|1884.78|1884.28|1884.13|1883.58|523
1608314700000|2020-12-18 18:05:00|1884.45|1883.95|1884.92|1884.42|1885.28|1884.66|1884.45|1883.95|473
1608315000000|2020-12-18 18:10:00|1884.93|1884.43|1884.63|1884.13|1885|1884.5|1884.39|1883.89|473
1608315300000|2020-12-18 18:15:00|1884.62|1884.12|1884.83|1884.33|1885.23|1884.62|1884.43|1883.92|379
1608315600000|2020-12-18 18:20:00|1884.82|1884.32|1883.88|1883.38|1885.01|1884.51|1883.65|1883.15|531
1608315900000|2020-12-18 18:25:00|1883.89|1883.39|1884.02|1883.52|1884.58|1884.08|1883.52|1882.91|735
1608316200000|2020-12-18 18:30:00|1884.01|1883.51|1883.52|1883.02|1884.41|1883.91|1883.48|1882.89|463
1608316500000|2020-12-18 18:35:00|1883.51|1883.01|1883.29|1882.79|1883.6|1883.01|1883.19|1882.62|377
1608316800000|2020-12-18 18:40:00|1883.28|1882.78|1882.84|1882.34|1883.47|1882.88|1882.64|1882.14|532
1608317100000|2020-12-18 18:45:00|1882.83|1882.33|1882.15|1881.65|1882.85|1882.35|1882.06|1881.56|425
1608317400000|2020-12-18 18:50:00|1882.13|1881.63|1881.94|1881.44|1882.14|1881.64|1881.46|1880.85|444
1608317700000|2020-12-18 18:55:00|1881.96|1881.46|1882.41|1881.91|1882.73|1882.23|1881.94|1881.44|451
1608318000000|2020-12-18 19:00:00|1882.39|1881.89|1882.24|1881.74|1882.86|1882.22|1882.18|1881.63|479
1608318300000|2020-12-18 19:05:00|1882.23|1881.73|1882.37|1881.87|1882.5|1881.97|1882.1|1881.6|426
1608318600000|2020-12-18 19:10:00|1882.38|1881.88|1881.45|1880.95|1882.5|1881.93|1881.44|1880.94|334
1608318900000|2020-12-18 19:15:00|1881.43|1880.93|1881.61|1881.11|1882.05|1881.41|1881.41|1880.86|340
1608319200000|2020-12-18 19:20:00|1881.63|1881.13|1881.36|1880.86|1881.85|1881.21|1881.15|1880.53|396
1608319500000|2020-12-18 19:25:00|1881.34|1880.84|1881.76|1881.26|1881.87|1881.37|1881.34|1880.78|384
1608319800000|2020-12-18 19:30:00|1881.77|1881.27|1881.56|1881.06|1882.42|1881.92|1881.34|1880.78|510
1608320100000|2020-12-18 19:35:00|1881.57|1881.07|1880.29|1879.79|1881.9|1881.26|1880.26|1879.65|595
1608320400000|2020-12-18 19:40:00|1880.3|1879.8|1880.92|1880.12|1881.15|1880.51|1880.3|1879.7|443
1608320700000|2020-12-18 19:45:00|1880.75|1880.25|1880.38|1879.88|1880.95|1880.29|1880.07|1879.43|404
1608321000000|2020-12-18 19:50:00|1880.39|1879.89|1879.74|1879.24|1880.68|1880.04|1879.21|1878.7|739
1608321300000|2020-12-18 19:55:00|1879.79|1879.29|1879.51|1879.01|1879.93|1879.33|1879.12|1878.54|710
1608321600000|2020-12-18 20:00:00|1879.47|1878.97|1878.81|1878.31|1880.08|1879.45|1878.77|1878.13|727
1608321900000|2020-12-18 20:05:00|1878.83|1878.33|1879.61|1878.81|1880.14|1879.56|1878.82|1878.19|597
1608322200000|2020-12-18 20:10:00|1879.58|1878.78|1879.93|1879.43|1880.22|1879.64|1879.42|1878.75|784
1608322500000|2020-12-18 20:15:00|1879.92|1879.42|1880.32|1879.82|1880.57|1879.94|1879.87|1879.21|779
1608322800000|2020-12-18 20:20:00|1880.34|1879.84|1880.19|1879.69|1880.47|1879.95|1879.95|1879.31|501
1608323100000|2020-12-18 20:25:00|1880.18|1879.68|1880.29|1879.79|1880.42|1879.81|1879.64|1879.01|718
1608323400000|2020-12-18 20:30:00|1880.43|1879.63|1879.79|1879.29|1880.85|1880.28|1879.77|1879.15|730
1608323700000|2020-12-18 20:35:00|1879.78|1879.28|1879.36|1878.86|1879.95|1879.29|1879.16|1878.55|660
1608324000000|2020-12-18 20:40:00|1879.35|1878.85|1879.26|1878.76|1879.48|1878.88|1878.88|1878.31|815
1608324300000|2020-12-18 20:45:00|1879.3|1878.8|1880.11|1879.31|1880.21|1879.58|1879.23|1878.69|733
1608324600000|2020-12-18 20:50:00|1880.12|1879.32|1880.91|1880.11|1880.99|1880.37|1879.51|1878.87|914
1608324900000|2020-12-18 20:55:00|1880.9|1880.1|1881.67|1880.87|1882.03|1881.23|1880.59|1879.94|1173
1608325200000|2020-12-18 21:00:00|1881.38|1880.58|1881.81|1881.01|1882.01|1881.21|1881.04|1880.24|423
1608325500000|2020-12-18 21:05:00|1881.79|1880.99|1881.09|1880.29|1881.79|1880.99|1881.01|1880.21|240
1608325800000|2020-12-18 21:10:00|1881.11|1880.31|1880.98|1880.18|1881.3|1880.5|1880.68|1879.88|294
1608326100000|2020-12-18 21:15:00|1880.95|1880.15|1880.9|1880.1|1881.09|1880.29|1880.75|1879.95|230
1608326400000|2020-12-18 21:20:00|1881.01|1880.21|1880.61|1879.81|1881.17|1880.37|1880.53|1879.73|224
1608326700000|2020-12-18 21:25:00|1880.58|1879.78|1881.02|1880.22|1881.12|1880.32|1880.48|1879.68|296
1608327000000|2020-12-18 21:30:00|1881.01|1880.21|1881.32|1880.52|1881.46|1880.66|1880.83|1880.03|266
1608327300000|2020-12-18 21:35:00|1881.38|1880.58|1880.9|1880.1|1881.42|1880.62|1880.77|1879.97|228
1608327600000|2020-12-18 21:40:00|1880.98|1880.18|1880.97|1880.17|1881.25|1880.45|1880.82|1880.02|276
1608327900000|2020-12-18 21:45:00|1880.96|1880.16|1881.38|1880.58|1881.56|1880.76|1880.78|1879.98|369
1608328200000|2020-12-18 21:50:00|1881.44|1880.64|1881.23|1880.43|1882.17|1881.37|1880.91|1880.11|398
1608328500000|2020-12-18 21:55:00|1881.18|1880.38|1881.39|1880.59|1886.24|1881.78|1880.96|1876.84|337
1608505200000|2020-12-20 23:00:00|1885|1882.29|1884.59|1881.35|1886.54|1882.86|1883.43|1879.73|572
1608505500000|2020-12-20 23:05:00|1884.12|1882.34|1885.49|1882.5|1885.49|1884.2|1882.81|1880.83|572
1608505800000|2020-12-20 23:10:00|1884.79|1882.52|1885.25|1883.14|1886.11|1884.23|1883.59|1882.44|298
1608506100000|2020-12-20 23:15:00|1885.34|1882.9|1884.59|1883.79|1886.24|1884.74|1884.32|1882.68|465
1608506400000|2020-12-20 23:20:00|1884.67|1883.87|1884.51|1883.71|1885.6|1884.13|1884.27|1883.44|412
1608506700000|2020-12-20 23:25:00|1884.57|1883.77|1884.66|1883.86|1884.76|1883.96|1884.1|1883.3|328
1608507000000|2020-12-20 23:30:00|1884.65|1883.85|1884.21|1883.71|1884.76|1884.11|1883.86|1883.27|428
1608507300000|2020-12-20 23:35:00|1884.38|1883.58|1884.47|1883.67|1885.08|1884.5|1883.65|1883.15|506
1608507600000|2020-12-20 23:40:00|1884.57|1883.77|1883.87|1883.37|1884.7|1884.05|1883.28|1882.63|494
1608507900000|2020-12-20 23:45:00|1883.88|1883.38|1883.8|1883.3|1884.69|1883.98|1883.49|1882.81|434
1608508200000|2020-12-20 23:50:00|1883.83|1883.33|1884.22|1883.42|1884.6|1883.93|1883.6|1882.94|354
1608508500000|2020-12-20 23:55:00|1884.07|1883.57|1883.55|1882.75|1884.28|1883.64|1883.32|1882.7|466
1608508800000|2020-12-21 00:00:00|1883.34|1882.84|1884.97|1884.47|1885.23|1884.68|1883.19|1882.66|606
1608509100000|2020-12-21 00:05:00|1884.99|1884.49|1885.04|1884.24|1885.1|1884.51|1884.25|1883.7|521
1608509400000|2020-12-21 00:10:00|1885.03|1884.23|1886.56|1886.06|1886.73|1886.06|1884.79|1884.16|570
1608509700000|2020-12-21 00:15:00|1886.71|1885.91|1887.26|1886.76|1887.72|1887.07|1886.45|1885.65|816
1608510000000|2020-12-21 00:20:00|1887.42|1886.62|1887|1886.5|1887.52|1886.86|1886.23|1885.59|508
1608510300000|2020-12-21 00:25:00|1886.99|1886.49|1886.88|1886.08|1887.22|1886.57|1886.62|1885.96|444
1608510600000|2020-12-21 00:30:00|1886.87|1886.07|1887.27|1886.47|1887.48|1886.77|1885.83|1885.18|550
1608510900000|2020-12-21 00:35:00|1887.26|1886.46|1889.13|1888.33|1889.14|1888.49|1887.06|1886.41|660
1608511200000|2020-12-21 00:40:00|1889.12|1888.32|1889.56|1889.06|1889.76|1889.13|1888.84|1888.13|616
1608511500000|2020-12-21 00:45:00|1889.54|1889.04|1889.59|1888.79|1890.12|1889.45|1889.33|1888.7|556
1608511800000|2020-12-21 00:50:00|1889.63|1888.83|1889.57|1888.77|1889.91|1889.11|1889.41|1888.61|491
1608512100000|2020-12-21 00:55:00|1889.63|1888.83|1889.18|1888.38|1889.83|1889.03|1888.76|1888.14|499
1608512400000|2020-12-21 01:00:00|1889.19|1888.39|1892.66|1891.86|1894.26|1893.46|1888.92|1888.12|1874
1608512700000|2020-12-21 01:05:00|1892.63|1891.83|1893.3|1892.5|1894.69|1893.89|1892.31|1891.51|1605
1608513000000|2020-12-21 01:10:00|1893.35|1892.55|1895.04|1894.24|1895.3|1894.5|1892.22|1891.42|1564
1608513300000|2020-12-21 01:15:00|1895.01|1894.21|1898.33|1897.53|1898.37|1897.57|1894.86|1894.06|1577
1608513600000|2020-12-21 01:20:00|1898.37|1897.57|1897.08|1896.28|1898.56|1897.76|1896.31|1895.51|1289
1608513900000|2020-12-21 01:25:00|1897.32|1896.52|1899.75|1898.95|1899.75|1898.95|1897.15|1896.35|1155
1608514200000|2020-12-21 01:30:00|1899.73|1898.93|1898.25|1897.45|1899.95|1899.15|1897.89|1897.15|1005
1608514500000|2020-12-21 01:35:00|1898.21|1897.41|1898.88|1898.08|1899.08|1898.33|1897.34|1896.73|938
1608514800000|2020-12-21 01:40:00|1898.89|1898.09|1896.04|1895.24|1898.89|1898.09|1894.95|1894.15|1166
1608515100000|2020-12-21 01:45:00|1896.01|1895.21|1896.73|1895.93|1896.91|1896.11|1894.48|1893.68|1072
1608515400000|2020-12-21 01:50:00|1896.71|1895.91|1896.65|1895.85|1897.04|1896.24|1894.99|1894.39|847
1608515700000|2020-12-21 01:55:00|1896.67|1895.87|1897.15|1896.35|1897.6|1896.8|1895.63|1894.83|1042
1608516000000|2020-12-21 02:00:00|1897.25|1896.45|1897.22|1896.42|1897.75|1896.95|1896.46|1895.66|898
1608516300000|2020-12-21 02:05:00|1897.25|1896.45|1897.77|1896.97|1897.83|1897.03|1896.69|1895.89|732
1608516600000|2020-12-21 02:10:00|1897.78|1896.98|1898.07|1897.27|1898.17|1897.37|1897.05|1896.25|798
1608516900000|2020-12-21 02:15:00|1898.08|1897.28|1896.63|1895.83|1898.17|1897.37|1896.35|1895.55|600
1608517200000|2020-12-21 02:20:00|1896.62|1895.82|1896.95|1896.15|1897.69|1896.89|1896.28|1895.48|537
1608517500000|2020-12-21 02:25:00|1897.09|1896.29|1896.91|1896.11|1897.48|1896.68|1896.87|1896.07|287
1608517800000|2020-12-21 02:30:00|1896.92|1896.12|1896.29|1895.49|1897.68|1896.88|1896.07|1895.27|862
1608518100000|2020-12-21 02:35:00|1896.33|1895.53|1895.41|1894.61|1896.41|1895.61|1895.06|1894.26|725
1608518400000|2020-12-21 02:40:00|1895.38|1894.58|1896.73|1895.93|1897.04|1896.24|1894.9|1894.1|861
1608518700000|2020-12-21 02:45:00|1896.75|1895.95|1897.74|1896.94|1897.78|1896.98|1896.61|1895.81|834
1608519000000|2020-12-21 02:50:00|1897.76|1896.96|1898.45|1897.65|1899.2|1898.4|1897.38|1896.58|1034
1608519300000|2020-12-21 02:55:00|1898.42|1897.62|1897.57|1896.77|1898.83|1898.03|1897.28|1896.64|768
1608519600000|2020-12-21 03:00:00|1897.54|1896.74|1896.04|1895.54|1897.62|1896.82|1896.04|1895.29|665
1608519900000|2020-12-21 03:05:00|1896.11|1895.61|1897.23|1896.43|1897.51|1896.84|1896.04|1895.38|753
1608520200000|2020-12-21 03:10:00|1897.27|1896.47|1895.92|1895.12|1897.27|1896.47|1895.57|1894.91|613
1608520500000|2020-12-21 03:15:00|1895.91|1895.11|1895.52|1895.02|1896.31|1895.72|1895.31|1894.79|584
1608520800000|2020-12-21 03:20:00|1895.56|1895.06|1894.55|1893.75|1895.85|1895.35|1893.58|1893.08|926
1608521100000|2020-12-21 03:25:00|1894.54|1893.74|1894.66|1893.86|1894.98|1894.18|1894.12|1893.32|718
1608521400000|2020-12-21 03:30:00|1894.64|1893.84|1894.61|1893.81|1895.08|1894.32|1894.35|1893.55|590
1608521700000|2020-12-21 03:35:00|1894.62|1893.82|1895.53|1894.73|1895.66|1894.94|1894.61|1893.82|526
1608522000000|2020-12-21 03:40:00|1895.58|1894.78|1895.91|1895.11|1895.91|1895.27|1895.17|1894.53|355
1608522300000|2020-12-21 03:45:00|1895.94|1895.14|1896.44|1895.64|1896.52|1895.87|1895.65|1895|425
1608522600000|2020-12-21 03:50:00|1896.46|1895.66|1896.19|1895.69|1896.59|1896.09|1895.72|1895.1|456
1608522900000|2020-12-21 03:55:00|1896.17|1895.67|1895.78|1894.98|1896.44|1895.81|1895.46|1894.82|391
1608523200000|2020-12-21 04:00:00|1895.79|1894.99|1896.36|1895.86|1896.61|1895.95|1895.62|1894.99|466
1608523500000|2020-12-21 04:05:00|1896.52|1895.72|1896.37|1895.87|1896.67|1896.03|1895.54|1894.89|435
1608523800000|2020-12-21 04:10:00|1896.38|1895.88|1897.33|1896.53|1897.34|1896.69|1896.17|1895.55|549
1608524100000|2020-12-21 04:15:00|1897.17|1896.67|1897.73|1896.93|1897.84|1897.23|1896.86|1896.24|490
1608524400000|2020-12-21 04:20:00|1897.72|1896.92|1897.18|1896.68|1897.81|1897.22|1897.12|1896.48|410
1608524700000|2020-12-21 04:25:00|1897.17|1896.67|1896.29|1895.79|1897.32|1896.67|1895.72|1895.08|921
1608525000000|2020-12-21 04:30:00|1896.3|1895.8|1897.87|1897.07|1897.88|1897.22|1896.3|1895.63|515
1608525300000|2020-12-21 04:35:00|1897.7|1897.2|1898.14|1897.64|1898.42|1897.92|1897.67|1897.04|483
1608525600000|2020-12-21 04:40:00|1898.17|1897.67|1898.99|1898.49|1899.1|1898.6|1897.89|1897.32|562
1608525900000|2020-12-21 04:45:00|1899.01|1898.51|1899.28|1898.78|1900.16|1899.52|1898.85|1898.27|762
1608526200000|2020-12-21 04:50:00|1899.27|1898.77|1900.02|1899.52|1900.25|1899.67|1899.19|1898.52|508
1608526500000|2020-12-21 04:55:00|1900.01|1899.51|1900.21|1899.71|1900.42|1899.92|1899.17|1898.59|485
1608526800000|2020-12-21 05:00:00|1900.19|1899.69|1899.97|1899.47|1900.34|1899.72|1899.19|1898.66|686
1608527100000|2020-12-21 05:05:00|1899.95|1899.45|1900.05|1899.55|1900.38|1899.88|1899.48|1898.98|676
1608527400000|2020-12-21 05:10:00|1900.04|1899.54|1902.69|1902.19|1902.86|1902.24|1899.88|1899.38|1120
1608527700000|2020-12-21 05:15:00|1902.68|1902.18|1902.18|1901.68|1903.04|1902.54|1902.16|1901.61|799
1608528000000|2020-12-21 05:20:00|1902.12|1901.62|1902|1901.5|1902.48|1901.83|1901.43|1900.81|512
1608528300000|2020-12-21 05:25:00|1901.97|1901.47|1901.92|1901.42|1902.34|1901.69|1901.8|1901.19|397
1608528600000|2020-12-21 05:30:00|1901.9|1901.4|1900.37|1899.87|1902.88|1902.33|1900.36|1899.73|1141
1608528900000|2020-12-21 05:35:00|1900.38|1899.88|1902.26|1901.76|1902.84|1902.19|1899.73|1899.2|917
1608529200000|2020-12-21 05:40:00|1902.39|1901.59|1902.88|1902.38|1903.63|1902.99|1902.12|1901.52|1019
1608529500000|2020-12-21 05:45:00|1902.89|1902.39|1903.2|1902.7|1903.52|1902.86|1902.67|1902.04|745
1608529800000|2020-12-21 05:50:00|1903.21|1902.71|1902.96|1902.46|1903.37|1902.78|1902.18|1901.68|657
1608530100000|2020-12-21 05:55:00|1902.95|1902.45|1903.12|1902.62|1903.38|1902.88|1902.68|1902.04|616
1608530400000|2020-12-21 06:00:00|1903.04|1902.54|1902|1901.5|1903.09|1902.59|1901.58|1901|844
1608530700000|2020-12-21 06:05:00|1902.01|1901.51|1904.12|1903.62|1904.31|1903.68|1901.81|1901.13|820
1608531000000|2020-12-21 06:10:00|1904.15|1903.65|1904.89|1904.39|1905.44|1904.8|1903.98|1903.33|1043
1608531300000|2020-12-21 06:15:00|1904.9|1904.4|1905.21|1904.71|1905.67|1905.02|1904.34|1903.7|971
1608531600000|2020-12-21 06:20:00|1905.22|1904.72|1906.34|1905.54|1907.08|1906.58|1905.22|1904.65|1219
1608531900000|2020-12-21 06:25:00|1906.17|1905.67|1906.91|1906.41|1907.19|1906.62|1905.45|1904.79|769
1608532200000|2020-12-21 06:30:00|1906.92|1906.42|1906.1|1905.3|1907.07|1906.43|1905.5|1904.95|904
1608532500000|2020-12-21 06:35:00|1906.09|1905.29|1905.39|1904.89|1906.09|1905.38|1905.12|1904.48|715
1608532800000|2020-12-21 06:40:00|1905.42|1904.92|1904.65|1904.15|1905.45|1904.93|1904.06|1903.53|1056
1608533100000|2020-12-21 06:45:00|1904.66|1904.16|1903|1902.5|1904.98|1904.34|1902.94|1902.27|902
1608533400000|2020-12-21 06:50:00|1903.05|1902.55|1897.86|1897.06|1903.22|1902.55|1897.56|1896.92|1334
1608533700000|2020-12-21 06:55:00|1897.85|1897.05|1899.99|1899.19|1900.16|1899.64|1896.97|1896.31|1177
1608534000000|2020-12-21 07:00:00|1900.05|1899.25|1901|1900.5|1901.24|1900.61|1899.51|1899.01|916
1608534300000|2020-12-21 07:05:00|1900.97|1900.47|1900.81|1900.31|1902.23|1901.64|1900.71|1900.09|801
1608534600000|2020-12-21 07:10:00|1900.83|1900.33|1901.37|1900.87|1902.16|1901.57|1900.83|1900.18|671
1608534900000|2020-12-21 07:15:00|1901.46|1900.66|1900.72|1899.92|1901.72|1901.09|1899.45|1898.83|953
1608535200000|2020-12-21 07:20:00|1900.51|1900.01|1902.01|1901.51|1903.1|1902.6|1900.23|1899.62|1023
1608535500000|2020-12-21 07:25:00|1902.04|1901.54|1903.06|1902.26|1903.28|1902.49|1901.95|1901.23|918
1608535800000|2020-12-21 07:30:00|1903.07|1902.27|1899.39|1898.89|1903.2|1902.4|1899.38|1898.88|984
1608536100000|2020-12-21 07:35:00|1899.42|1898.92|1898.8|1898.3|1900.28|1899.7|1898.31|1897.75|1054
1608536400000|2020-12-21 07:40:00|1898.81|1898.31|1897.22|1896.72|1899.01|1898.38|1896.59|1896.05|1166
1608536700000|2020-12-21 07:45:00|1897.2|1896.7|1896.63|1896.13|1897.84|1897.24|1896.16|1895.53|1086
1608537000000|2020-12-21 07:50:00|1896.65|1896.15|1895.53|1895.03|1897.32|1896.66|1893.37|1892.73|1271
1608537300000|2020-12-21 07:55:00|1895.54|1895.04|1894.69|1893.89|1896.17|1895.52|1894.59|1893.87|1092
1608537600000|2020-12-21 08:00:00|1894.71|1893.91|1893.68|1892.88|1895.41|1894.74|1891.96|1891.16|1385
1608537900000|2020-12-21 08:05:00|1893.62|1893.12|1897.22|1896.72|1897.63|1896.96|1893.59|1893.09|1310
1608538200000|2020-12-21 08:10:00|1897.23|1896.73|1896.64|1895.84|1898.57|1897.82|1895.83|1895.03|1072
1608538500000|2020-12-21 08:15:00|1896.59|1895.79|1898.41|1897.91|1898.77|1898.08|1896.33|1895.61|1033
1608538800000|2020-12-21 08:20:00|1898.42|1897.92|1896.09|1895.59|1899.03|1898.53|1896.01|1895.5|1060
1608539100000|2020-12-21 08:25:00|1896.1|1895.6|1897.55|1897.05|1897.76|1897.13|1895.88|1895.24|867
1608539400000|2020-12-21 08:30:00|1897.56|1897.06|1898.19|1897.39|1898.65|1898.02|1897.26|1896.6|948
1608539700000|2020-12-21 08:35:00|1898.18|1897.38|1898.81|1898.01|1899.41|1898.91|1897.39|1896.59|1067
1608540000000|2020-12-21 08:40:00|1898.82|1898.02|1897.29|1896.79|1899.19|1898.56|1897.25|1896.66|864
1608540300000|2020-12-21 08:45:00|1897.32|1896.82|1897.31|1896.51|1897.91|1897.26|1896.55|1895.96|812
1608540600000|2020-12-21 08:50:00|1897.13|1896.63|1898.36|1897.56|1898.58|1897.78|1895.35|1894.8|1054
1608540900000|2020-12-21 08:55:00|1898.35|1897.55|1896.97|1896.17|1898.43|1897.72|1896.62|1895.97|728
1608541200000|2020-12-21 09:00:00|1896.96|1896.16|1894.8|1894.3|1896.96|1896.36|1894.46|1893.79|916
1608541500000|2020-12-21 09:05:00|1894.82|1894.32|1894.75|1893.95|1895.88|1895.27|1894.27|1893.65|940
1608541800000|2020-12-21 09:10:00|1894.63|1894.13|1894.58|1893.78|1894.86|1894.26|1893.07|1892.43|961
1608542100000|2020-12-21 09:15:00|1894.43|1893.93|1896.36|1895.56|1896.36|1895.68|1893.83|1893.22|1000
1608542400000|2020-12-21 09:20:00|1896.35|1895.55|1898.94|1898.14|1898.94|1898.18|1895.53|1894.89|979
1608542700000|2020-12-21 09:25:00|1898.71|1897.91|1897.37|1896.87|1899.1|1898.46|1896.52|1895.87|963
1608543000000|2020-12-21 09:30:00|1897.41|1896.91|1897.77|1897.27|1897.92|1897.41|1896.63|1896.13|650
1608543300000|2020-12-21 09:35:00|1897.76|1897.26|1895.74|1894.94|1897.96|1897.32|1895.06|1894.45|951
1608543600000|2020-12-21 09:40:00|1895.57|1895.07|1895.65|1895.15|1896.32|1895.66|1895.24|1894.66|954
1608543900000|2020-12-21 09:45:00|1895.64|1895.14|1886.79|1885.99|1895.66|1895.16|1880.94|1880.14|1882
1608544200000|2020-12-21 09:50:00|1886.71|1885.91|1885.74|1884.94|1890.34|1889.54|1885.04|1884.24|1652
1608544500000|2020-12-21 09:55:00|1885.81|1885.01|1887.06|1886.26|1888.08|1887.41|1885.26|1884.61|1156
1608544800000|2020-12-21 10:00:00|1887.05|1886.25|1881.49|1880.69|1887.07|1886.27|1877.53|1876.24|1614
1608545100000|2020-12-21 10:05:00|1881.34|1880.54|1874.33|1873.53|1881.75|1880.95|1855.68|1854.88|2140
1608545400000|2020-12-21 10:10:00|1874.37|1873.57|1869.35|1868.55|1877.66|1876.86|1868.26|1867.46|1942
1608545700000|2020-12-21 10:15:00|1869.36|1868.56|1871.52|1870.72|1873.23|1872.43|1866.71|1865.91|1754
1608546000000|2020-12-21 10:20:00|1871.51|1870.71|1866.14|1865.34|1873.57|1872.77|1864.37|1863.7|1760
1608546300000|2020-12-21 10:25:00|1866.39|1865.59|1870.06|1869.26|1871.39|1870.59|1866.39|1865.59|1690
1608546600000|2020-12-21 10:30:00|1870.01|1869.21|1871.4|1870.6|1872.45|1871.65|1868.4|1867.6|1587
1608546900000|2020-12-21 10:35:00|1871.35|1870.55|1877.7|1876.9|1877.7|1876.9|1871|1870.2|1633
1608547200000|2020-12-21 10:40:00|1877.73|1876.93|1877.4|1876.6|1878.93|1878.13|1875.41|1874.61|1484
1608547500000|2020-12-21 10:45:00|1877.28|1876.48|1874.89|1874.09|1877.71|1876.91|1874.28|1873.48|1342
1608547800000|2020-12-21 10:50:00|1874.87|1874.07|1870.8|1870|1876.43|1875.63|1868.65|1867.85|1530
1608548100000|2020-12-21 10:55:00|1870.82|1870.02|1870.87|1870.07|1874.42|1873.62|1869.08|1868.28|1614
1608548400000|2020-12-21 11:00:00|1870.91|1870.11|1874.61|1873.81|1876.04|1875.24|1869.73|1868.93|1550
1608548700000|2020-12-21 11:05:00|1874.7|1873.9|1874.05|1873.25|1876.06|1875.26|1872.79|1871.99|1398
1608549000000|2020-12-21 11:10:00|1873.9|1873.1|1875.31|1874.51|1877.03|1876.23|1872.55|1871.75|1393
1608549300000|2020-12-21 11:15:00|1875.29|1874.49|1875.03|1874.23|1876.42|1875.66|1874.65|1873.85|1078
1608549600000|2020-12-21 11:20:00|1874.98|1874.18|1875.5|1874.7|1876.93|1876.13|1874.64|1873.84|1081
1608549900000|2020-12-21 11:25:00|1875.52|1874.72|1873.95|1873.15|1875.92|1875.12|1872.73|1871.93|1201
1608550200000|2020-12-21 11:30:00|1873.96|1873.16|1873.31|1872.51|1874.26|1873.46|1872.34|1871.54|1046
1608550500000|2020-12-21 11:35:00|1873.38|1872.58|1877.8|1877|1878.18|1877.38|1873.11|1872.31|1082
1608550800000|2020-12-21 11:40:00|1877.75|1876.95|1882.28|1881.48|1882.78|1881.98|1876.22|1875.42|1469
1608551100000|2020-12-21 11:45:00|1882.37|1881.57|1882.01|1881.21|1883.51|1882.71|1879.81|1879.01|1316
1608551400000|2020-12-21 11:50:00|1881.85|1881.05|1878.59|1877.79|1882.82|1882.02|1878.07|1877.27|1168
1608551700000|2020-12-21 11:55:00|1878.55|1877.75|1878.9|1878.1|1880.38|1879.88|1877.98|1877.18|1034
1608552000000|2020-12-21 12:00:00|1879.01|1878.21|1881.64|1880.84|1881.81|1881.01|1878.62|1877.82|1474
1608552300000|2020-12-21 12:05:00|1881.62|1880.82|1881.21|1880.41|1884.81|1884.01|1880.83|1880.03|1532
1608552600000|2020-12-21 12:10:00|1881.16|1880.36|1881.07|1880.27|1883.36|1882.56|1880.25|1879.45|1204
1608552900000|2020-12-21 12:15:00|1881.21|1880.41|1879.93|1879.13|1882.67|1881.87|1879.29|1878.49|1134
1608553200000|2020-12-21 12:20:00|1879.79|1878.99|1879.72|1878.92|1881.06|1880.26|1878.99|1878.19|947
1608553500000|2020-12-21 12:25:00|1879.79|1878.99|1880.7|1879.9|1881.23|1880.43|1878.43|1877.63|1147
1608553800000|2020-12-21 12:30:00|1880.65|1879.85|1880.66|1879.86|1881.8|1881|1879.79|1878.99|904
1608554100000|2020-12-21 12:35:00|1880.72|1879.92|1879.17|1878.37|1881.64|1880.84|1878.8|1878|954
1608554400000|2020-12-21 12:40:00|1879.22|1878.42|1879.42|1878.62|1880.88|1880.15|1878.61|1877.81|1061
1608554700000|2020-12-21 12:45:00|1879.51|1878.71|1881.07|1880.27|1881.48|1880.68|1878.71|1877.91|1000
1608555000000|2020-12-21 12:50:00|1881.1|1880.3|1880.66|1879.86|1882.65|1881.85|1879.14|1878.34|1084
1608555300000|2020-12-21 12:55:00|1880.67|1879.87|1880.07|1879.27|1881.16|1880.36|1879.54|1878.74|1000
1608555600000|2020-12-21 13:00:00|1880.13|1879.33|1881.25|1880.45|1882.33|1881.53|1877.61|1876.81|1670
1608555900000|2020-12-21 13:05:00|1881.33|1880.53|1875.13|1874.63|1881.47|1880.67|1872.41|1871.61|1623
1608556200000|2020-12-21 13:10:00|1875.21|1874.71|1873.62|1872.82|1877.71|1877.08|1871.18|1870.38|1947
1608556500000|2020-12-21 13:15:00|1873.55|1872.75|1875.79|1874.99|1876.2|1875.4|1872.27|1871.47|1721
1608556800000|2020-12-21 13:20:00|1875.78|1874.98|1877.47|1876.67|1878.49|1877.69|1873.09|1872.32|1712
1608557100000|2020-12-21 13:25:00|1877.46|1876.66|1879.98|1879.18|1880.03|1879.23|1876.63|1875.83|1343
1608557400000|2020-12-21 13:30:00|1880.02|1879.22|1878.63|1878.13|1880.9|1880.1|1878.57|1877.93|1485
1608557700000|2020-12-21 13:35:00|1878.62|1878.12|1881.28|1880.48|1881.89|1881.21|1878.04|1877.28|1489
1608558000000|2020-12-21 13:40:00|1881.25|1880.45|1883.24|1882.44|1884.05|1883.25|1881.25|1880.45|1423
1608558300000|2020-12-21 13:45:00|1883.23|1882.43|1884.48|1883.68|1884.81|1884.01|1882.64|1881.9|1330
1608558600000|2020-12-21 13:50:00|1884.45|1883.65|1882.35|1881.85|1884.45|1883.82|1882|1881.2|1507
1608558900000|2020-12-21 13:55:00|1882.31|1881.81|1882.65|1881.85|1883.87|1883.2|1881.88|1881.22|1540
1608559200000|2020-12-21 14:00:00|1882.83|1882.03|1882.38|1881.58|1883.65|1883.14|1881.52|1880.98|1309
1608559500000|2020-12-21 14:05:00|1882.39|1881.59|1883.01|1882.51|1883.69|1883.02|1880.92|1880.26|1238
1608559800000|2020-12-21 14:10:00|1882.97|1882.47|1881.65|1880.85|1883.63|1883|1881.4|1880.85|1399
1608560100000|2020-12-21 14:15:00|1881.62|1880.82|1882.43|1881.63|1884.37|1883.8|1880.76|1880.13|1562
1608560400000|2020-12-21 14:20:00|1882.48|1881.68|1878.08|1877.58|1883.15|1882.5|1877.39|1876.89|1522
1608560700000|2020-12-21 14:25:00|1878.11|1877.61|1879.11|1878.61|1879.91|1879.41|1877.78|1877.28|1118
1608561000000|2020-12-21 14:30:00|1879.08|1878.58|1885.21|1884.71|1886.1|1885.6|1879.08|1878.58|1134
1608561300000|2020-12-21 14:35:00|1885.22|1884.72|1883.09|1882.59|1885.84|1885.34|1882.28|1881.78|1049
1608561600000|2020-12-21 14:40:00|1883.04|1882.54|1881.23|1880.73|1884.8|1884.3|1880.73|1880.23|1098
1608561900000|2020-12-21 14:45:00|1881.24|1880.74|1879.86|1879.36|1882.4|1881.9|1879.08|1878.58|1266
1608562200000|2020-12-21 14:50:00|1879.84|1879.34|1879.56|1879.06|1881.82|1881.27|1877.88|1877.38|1548
1608562500000|2020-12-21 14:55:00|1879.55|1879.05|1880.84|1880.34|1881.42|1880.92|1879.15|1878.65|1440
1608562800000|2020-12-21 15:00:00|1880.85|1880.35|1881.01|1880.51|1882.14|1881.64|1880.01|1879.51|1601
1608563100000|2020-12-21 15:05:00|1880.97|1880.47|1882.24|1881.74|1883.33|1882.83|1878.48|1877.93|1658
1608563400000|2020-12-21 15:10:00|1882.2|1881.7|1882.12|1881.62|1883.11|1882.61|1881.39|1880.89|1455
1608563700000|2020-12-21 15:15:00|1882.09|1881.59|1880.97|1880.47|1882.09|1881.59|1879.57|1879.07|1460
1608564000000|2020-12-21 15:20:00|1880.99|1880.49|1882.55|1882.05|1883.86|1883.36|1880.98|1880.48|1573
1608564300000|2020-12-21 15:25:00|1882.54|1882.04|1883.26|1882.76|1883.28|1882.78|1880.77|1880.27|1532
1608564600000|2020-12-21 15:30:00|1883.25|1882.75|1883.31|1882.81|1884.57|1884.07|1882.61|1882.11|1508
1608564900000|2020-12-21 15:35:00|1883.2|1882.7|1882.28|1881.78|1883.64|1883.14|1881.96|1881.46|1329
1608565200000|2020-12-21 15:40:00|1882.22|1881.72|1881.61|1881.11|1882.71|1882.21|1880.98|1880.48|1328
1608565500000|2020-12-21 15:45:00|1881.6|1881.1|1880.21|1879.71|1882.03|1881.53|1879.98|1879.48|1484
1608565800000|2020-12-21 15:50:00|1880.19|1879.69|1880.07|1879.57|1881.46|1880.96|1879.62|1879.12|1229
1608566100000|2020-12-21 15:55:00|1880.11|1879.61|1877.87|1877.37|1880.78|1880.28|1877.72|1877.22|1375
1608566400000|2020-12-21 16:00:00|1877.85|1877.35|1878.99|1878.49|1879.51|1879.01|1876.72|1876.22|1450
1608566700000|2020-12-21 16:05:00|1878.98|1878.48|1875.97|1875.47|1879.09|1878.52|1874.96|1874.46|1395
1608567000000|2020-12-21 16:10:00|1875.9|1875.4|1877.8|1877.3|1878.33|1877.83|1875.75|1875.25|1328
1608567300000|2020-12-21 16:15:00|1877.81|1877.31|1879.79|1879.29|1879.92|1879.42|1877.02|1876.52|1223
1608567600000|2020-12-21 16:20:00|1879.77|1879.27|1880.32|1879.82|1880.71|1880.21|1879.33|1878.83|1312
1608567900000|2020-12-21 16:25:00|1880.31|1879.81|1879.4|1878.9|1880.56|1880.06|1879.13|1878.63|1093
1608568200000|2020-12-21 16:30:00|1879.39|1878.89|1881.16|1880.66|1881.18|1880.68|1879.16|1878.66|1094
1608568500000|2020-12-21 16:35:00|1881.18|1880.68|1880.98|1880.48|1881.97|1881.47|1880.48|1879.98|988
1608568800000|2020-12-21 16:40:00|1880.95|1880.45|1880.77|1880.27|1881.57|1881.07|1880.16|1879.66|984
1608569100000|2020-12-21 16:45:00|1880.79|1880.29|1880.42|1879.92|1880.97|1880.47|1880.31|1879.81|979
1608569400000|2020-12-21 16:50:00|1880.44|1879.94|1881.59|1881.09|1882.06|1881.56|1880.15|1879.65|975
1608569700000|2020-12-21 16:55:00|1881.58|1881.08|1880.66|1880.16|1881.58|1881.08|1880.4|1879.9|846
1608570000000|2020-12-21 17:00:00|1880.69|1880.19|1882.97|1882.47|1883.3|1882.8|1880.56|1880.06|979
1608570300000|2020-12-21 17:05:00|1883.02|1882.52|1881.68|1881.18|1883.07|1882.57|1881.67|1881.17|1045
1608570600000|2020-12-21 17:10:00|1881.72|1881.22|1883.09|1882.59|1883.25|1882.75|1881.65|1881.15|1080
1608570900000|2020-12-21 17:15:00|1883.18|1882.68|1882.36|1881.86|1883.2|1882.7|1882.07|1881.57|946
1608571200000|2020-12-21 17:20:00|1882.37|1881.87|1881.5|1881|1882.8|1882.3|1881.49|1880.99|763
1608571500000|2020-12-21 17:25:00|1881.46|1880.96|1881.78|1881.28|1882.19|1881.69|1881.14|1880.64|706
1608571800000|2020-12-21 17:30:00|1881.73|1881.23|1880.53|1880.03|1882.21|1881.71|1880.5|1880|941
1608572100000|2020-12-21 17:35:00|1880.55|1880.05|1880.11|1879.61|1880.63|1880.13|1879.72|1879.22|793
1608572400000|2020-12-21 17:40:00|1880.1|1879.6|1879.21|1878.71|1880.1|1879.6|1878.73|1878.23|625
1608572700000|2020-12-21 17:45:00|1879.23|1878.73|1880.04|1879.54|1880.07|1879.57|1878.89|1878.39|720
1608573000000|2020-12-21 17:50:00|1880.06|1879.56|1879.39|1878.89|1881.58|1881.08|1879.23|1878.73|1051
1608573300000|2020-12-21 17:55:00|1879.42|1878.92|1878.38|1877.88|1880.71|1880.21|1877.79|1877.29|1167
1608573600000|2020-12-21 18:00:00|1878.35|1877.85|1879.13|1878.63|1879.27|1878.77|1878.04|1877.54|1083
1608573900000|2020-12-21 18:05:00|1879.21|1878.71|1878.07|1877.57|1879.21|1878.71|1877.32|1876.82|892
1608574200000|2020-12-21 18:10:00|1878.09|1877.59|1878.47|1877.97|1878.48|1877.98|1877.54|1877.04|822
1608574500000|2020-12-21 18:15:00|1878.48|1877.98|1877.98|1877.48|1878.96|1878.46|1877.96|1877.46|833
1608574800000|2020-12-21 18:20:00|1877.99|1877.49|1876.54|1876.04|1877.99|1877.49|1875.95|1875.45|1120
1608575100000|2020-12-21 18:25:00|1876.51|1876.01|1878.28|1877.78|1878.63|1878.13|1875.64|1875.14|1237
1608575400000|2020-12-21 18:30:00|1878.34|1877.84|1878.57|1878.07|1879.45|1878.95|1878.28|1877.78|968
1608575700000|2020-12-21 18:35:00|1878.59|1878.09|1878.68|1878.18|1879.61|1879.11|1878.31|1877.81|836
1608576000000|2020-12-21 18:40:00|1878.67|1878.17|1878.65|1878.15|1879.09|1878.59|1878.27|1877.77|688
1608576300000|2020-12-21 18:45:00|1878.64|1878.14|1878.44|1877.94|1879.29|1878.79|1877.96|1877.46|764
1608576600000|2020-12-21 18:50:00|1878.45|1877.95|1878.5|1878|1878.7|1878.2|1877.92|1877.42|591
1608576900000|2020-12-21 18:55:00|1878.44|1877.94|1877.44|1876.94|1878.59|1878.09|1877.09|1876.59|750
1608577200000|2020-12-21 19:00:00|1877.57|1877.07|1879.01|1878.51|1879.02|1878.52|1877.45|1876.95|766
1608577500000|2020-12-21 19:05:00|1878.97|1878.47|1878.82|1878.32|1879.17|1878.67|1877.78|1877.28|814
1608577800000|2020-12-21 19:10:00|1878.83|1878.33|1878.3|1877.8|1878.83|1878.33|1877.62|1877.12|975
1608578100000|2020-12-21 19:15:00|1878.29|1877.79|1878.57|1878.07|1878.73|1878.23|1877.94|1877.44|637
1608578400000|2020-12-21 19:20:00|1878.6|1878.1|1877.97|1877.47|1878.71|1878.21|1877.95|1877.45|801
1608578700000|2020-12-21 19:25:00|1877.96|1877.46|1877.81|1877.31|1878.06|1877.56|1877.39|1876.89|716
1608579000000|2020-12-21 19:30:00|1877.79|1877.29|1877.34|1876.84|1877.83|1877.33|1876.93|1876.43|700
1608579300000|2020-12-21 19:35:00|1877.35|1876.85|1879.14|1878.64|1879.2|1878.7|1877.09|1876.59|671
1608579600000|2020-12-21 19:40:00|1879.15|1878.65|1878.55|1878.05|1880.19|1879.69|1878.36|1877.86|894
1608579900000|2020-12-21 19:45:00|1878.53|1878.03|1878.91|1878.41|1879.56|1879.06|1878.28|1877.78|795
1608580200000|2020-12-21 19:50:00|1878.92|1878.42|1878.38|1877.88|1879.45|1878.95|1878.21|1877.71|826
1608580500000|2020-12-21 19:55:00|1878.37|1877.87|1878.36|1877.86|1878.7|1878.2|1878.13|1877.63|887
1608580800000|2020-12-21 20:00:00|1878.35|1877.85|1878.14|1877.64|1879.06|1878.56|1878.07|1877.57|770
1608581100000|2020-12-21 20:05:00|1878.15|1877.65|1877.97|1877.47|1878.5|1878|1877.37|1876.87|860
1608581400000|2020-12-21 20:10:00|1878|1877.5|1876.21|1875.71|1878.26|1877.76|1875.5|1875|869
1608581700000|2020-12-21 20:15:00|1876.14|1875.64|1875.26|1874.76|1876.39|1875.89|1874.31|1873.81|951
1608582000000|2020-12-21 20:20:00|1875.25|1874.75|1876.37|1875.87|1877|1876.5|1875.03|1874.53|1007
1608582300000|2020-12-21 20:25:00|1876.34|1875.84|1877.33|1876.83|1877.39|1876.89|1875.22|1874.72|927
1608582600000|2020-12-21 20:30:00|1877.3|1876.8|1875.92|1875.42|1878.1|1877.6|1875.15|1874.65|1064
1608582900000|2020-12-21 20:35:00|1875.93|1875.43|1877.4|1876.9|1877.48|1876.98|1875.83|1875.33|722
1608583200000|2020-12-21 20:40:00|1877.58|1877.08|1877.24|1876.74|1878.33|1877.83|1876.42|1875.8|938
1608583500000|2020-12-21 20:45:00|1877.25|1876.75|1876.08|1875.58|1877.44|1876.94|1876.04|1875.5|717
1608583800000|2020-12-21 20:50:00|1876.11|1875.61|1876.27|1875.77|1877.06|1876.56|1875.32|1874.82|939
1608584100000|2020-12-21 20:55:00|1876.28|1875.78|1875.94|1875.44|1876.96|1876.46|1875.73|1875.22|963
1608584400000|2020-12-21 21:00:00|1876.02|1875.52|1876.57|1876.07|1876.71|1876.21|1875.88|1875.24|440
1608584700000|2020-12-21 21:05:00|1876.56|1876.06|1877.13|1876.63|1877.15|1876.65|1876.53|1876.03|234
1608585000000|2020-12-21 21:10:00|1877.15|1876.65|1876.7|1876.2|1877.32|1876.72|1876.52|1876.02|249
1608585300000|2020-12-21 21:15:00|1876.72|1876.22|1876.44|1875.94|1876.81|1876.22|1876.35|1875.72|224
1608585600000|2020-12-21 21:20:00|1876.59|1875.79|1876.59|1876.09|1877|1876.35|1876.43|1875.79|160
1608585900000|2020-12-21 21:25:00|1876.78|1875.98|1876.76|1876.26|1877.06|1876.4|1876.18|1875.68|208
1608586200000|2020-12-21 21:30:00|1876.74|1876.24|1876.59|1876.09|1877.31|1876.81|1876.59|1875.94|205
1608586500000|2020-12-21 21:35:00|1876.56|1876.06|1876.98|1876.48|1877.31|1876.69|1876.49|1875.85|207
1608586800000|2020-12-21 21:40:00|1877.01|1876.51|1877.18|1876.68|1877.3|1876.68|1876.76|1876.14|173
1608587100000|2020-12-21 21:45:00|1877.3|1876.5|1877.15|1876.35|1877.31|1876.74|1876.55|1875.97|269
1608587400000|2020-12-21 21:50:00|1877.14|1876.34|1877|1876.2|1877.17|1876.56|1876.59|1875.94|203
1608587700000|2020-12-21 21:55:00|1877.01|1876.21|1877.31|1876.51|1878.01|1876.72|1876.34|1875.71|304
1608591600000|2020-12-21 23:00:00|1877.77|1876.97|1879.83|1879.03|1880.05|1879.25|1877.54|1876.74|589
1608591900000|2020-12-21 23:05:00|1879.78|1878.98|1879.86|1879.06|1880.02|1879.22|1879.01|1878.21|501
1608592200000|2020-12-21 23:10:00|1879.92|1879.12|1881.55|1880.75|1881.77|1880.97|1879.88|1879.08|682
1608592500000|2020-12-21 23:15:00|1881.57|1880.77|1881.65|1880.85|1881.69|1881.04|1880.36|1879.56|466
1608592800000|2020-12-21 23:20:00|1881.71|1880.91|1880.78|1880.28|1881.71|1880.91|1880.47|1879.84|416
1608593100000|2020-12-21 23:25:00|1880.76|1880.26|1881.27|1880.77|1881.41|1880.81|1880.02|1879.44|438
1608593400000|2020-12-21 23:30:00|1881.25|1880.75|1879.97|1879.47|1881.25|1880.75|1879.74|1879.24|449
1608593700000|2020-12-21 23:35:00|1879.99|1879.49|1879.91|1879.41|1880.55|1880.05|1879.66|1879.16|532
1608594000000|2020-12-21 23:40:00|1879.88|1879.38|1880.01|1879.51|1880.92|1880.42|1879.57|1879.07|705
1608594300000|2020-12-21 23:45:00|1880.02|1879.52|1880.21|1879.71|1880.48|1879.98|1878.94|1878.44|666
1608594600000|2020-12-21 23:50:00|1880.22|1879.72|1879.35|1878.85|1880.61|1880.11|1879.23|1878.73|472
1608594900000|2020-12-21 23:55:00|1879.36|1878.86|1879.45|1878.95|1879.51|1879.01|1878.7|1878.2|565
1608595200000|2020-12-22 00:00:00|1879.42|1878.92|1879.34|1878.84|1879.83|1879.33|1878.62|1878.12|575
1608595500000|2020-12-22 00:05:00|1879.4|1878.9|1879.73|1879.23|1879.97|1879.47|1879.28|1878.78|428
1608595800000|2020-12-22 00:10:00|1879.8|1879.3|1880.39|1879.89|1880.47|1879.97|1879.51|1879.01|561
1608596100000|2020-12-22 00:15:00|1880.41|1879.91|1880.25|1879.75|1880.71|1880.21|1880.02|1879.52|477
1608596400000|2020-12-22 00:20:00|1880.23|1879.73|1879.92|1879.42|1880.37|1879.87|1879.72|1879.22|434
1608596700000|2020-12-22 00:25:00|1879.98|1879.48|1879.9|1879.4|1880.25|1879.75|1879.74|1879.24|379
1608597000000|2020-12-22 00:30:00|1879.94|1879.44|1879.37|1878.87|1880.04|1879.54|1879.19|1878.69|336
1608597300000|2020-12-22 00:35:00|1879.44|1878.94|1879.52|1879.02|1879.52|1879.02|1879.08|1878.58|335
1608597600000|2020-12-22 00:40:00|1879.53|1879.03|1878.72|1878.22|1880.08|1879.58|1878.53|1878.03|358
1608597900000|2020-12-22 00:45:00|1878.73|1878.23|1878.87|1878.37|1878.91|1878.41|1878.35|1877.85|360
1608598200000|2020-12-22 00:50:00|1878.88|1878.38|1878.93|1878.43|1879.47|1878.97|1878.62|1878.12|462
1608598500000|2020-12-22 00:55:00|1878.94|1878.44|1879.59|1879.09|1879.65|1879.15|1878.84|1878.34|278
1608598800000|2020-12-22 01:00:00|1879.58|1879.08|1878.46|1877.96|1879.59|1879.09|1878.08|1877.58|1123
1608599100000|2020-12-22 01:05:00|1878.47|1877.97|1876.9|1876.4|1878.57|1878.07|1876.5|1876|1072
1608599400000|2020-12-22 01:10:00|1876.83|1876.33|1877.79|1877.29|1877.81|1877.31|1876.07|1875.57|867
1608599700000|2020-12-22 01:15:00|1877.81|1877.31|1879.63|1879.13|1880.17|1879.67|1877.75|1877.25|949
1608600000000|2020-12-22 01:20:00|1879.71|1879.21|1879.46|1878.96|1880.61|1880.11|1878.65|1878.15|808
1608600300000|2020-12-22 01:25:00|1879.5|1879|1881.24|1880.74|1881.58|1881.08|1878.94|1878.44|853
1608600600000|2020-12-22 01:30:00|1881.26|1880.76|1882.12|1881.62|1883.2|1882.7|1880.61|1880.11|988
1608600900000|2020-12-22 01:35:00|1882.14|1881.64|1881.65|1881.15|1882.95|1882.45|1881.59|1881.03|902
1608601200000|2020-12-22 01:40:00|1881.67|1881.17|1882.05|1881.55|1882.25|1881.75|1881.29|1880.79|694
1608601500000|2020-12-22 01:45:00|1882.06|1881.56|1882.31|1881.81|1882.81|1882.31|1881.71|1881.21|831
1608601800000|2020-12-22 01:50:00|1882.32|1881.82|1881.79|1881.29|1882.51|1882.01|1881.79|1881.29|741
1608602100000|2020-12-22 01:55:00|1881.78|1881.28|1881.92|1881.42|1882.1|1881.6|1881.46|1880.96|579
1608602400000|2020-12-22 02:00:00|1881.93|1881.43|1882.37|1881.87|1882.5|1882|1881.7|1881.2|534
1608602700000|2020-12-22 02:05:00|1882.39|1881.89|1882.65|1882.15|1883.13|1882.63|1882.31|1881.81|743
1608603000000|2020-12-22 02:10:00|1882.73|1882.23|1883.07|1882.57|1883.21|1882.71|1882.62|1882.12|783
1608603300000|2020-12-22 02:15:00|1883.08|1882.58|1881.29|1880.79|1883.15|1882.65|1881.24|1880.74|631
1608603600000|2020-12-22 02:20:00|1881.31|1880.81|1881.27|1880.77|1881.76|1881.26|1881.08|1880.58|441
1608603900000|2020-12-22 02:25:00|1881.26|1880.76|1881.53|1881.03|1881.53|1881.03|1880.97|1880.47|440
1608604200000|2020-12-22 02:30:00|1881.54|1881.04|1883.43|1882.93|1883.52|1883.02|1881.18|1880.68|827
1608604500000|2020-12-22 02:35:00|1883.41|1882.91|1883.95|1883.45|1884.17|1883.67|1883.15|1882.65|956
1608604800000|2020-12-22 02:40:00|1883.94|1883.44|1883.23|1882.73|1884.53|1884.03|1883.23|1882.73|927
1608605100000|2020-12-22 02:45:00|1883.16|1882.66|1882.99|1882.49|1883.37|1882.87|1882.37|1881.87|999
1608605400000|2020-12-22 02:50:00|1882.98|1882.48|1883.57|1883.07|1883.79|1883.29|1882.87|1882.37|869
1608605700000|2020-12-22 02:55:00|1883.58|1883.08|1883.74|1883.24|1884.1|1883.6|1883.38|1882.88|575
1608606000000|2020-12-22 03:00:00|1883.7|1883.2|1883.36|1882.86|1884.59|1884.09|1883.28|1882.78|707
1608606300000|2020-12-22 03:05:00|1883.29|1882.79|1883.85|1883.35|1884|1883.5|1883.24|1882.74|552
1608606600000|2020-12-22 03:10:00|1883.84|1883.34|1882.79|1882.29|1883.94|1883.44|1882.65|1882.15|499
1608606900000|2020-12-22 03:15:00|1882.85|1882.35|1882.25|1881.75|1883.2|1882.7|1882.09|1881.59|701
1608607200000|2020-12-22 03:20:00|1882.24|1881.74|1881.23|1880.73|1882.42|1881.92|1881.04|1880.54|760
1608607500000|2020-12-22 03:25:00|1881.22|1880.72|1881.74|1881.24|1882.17|1881.67|1881.19|1880.69|550
1608607800000|2020-12-22 03:30:00|1881.75|1881.25|1882.17|1881.67|1882.21|1881.71|1881.38|1880.88|427
1608608100000|2020-12-22 03:35:00|1882.19|1881.69|1880.51|1880.01|1882.36|1881.86|1880.27|1879.77|475
1608608400000|2020-12-22 03:40:00|1880.5|1880|1880.72|1880.22|1880.9|1880.4|1880.18|1879.68|491
1608608700000|2020-12-22 03:45:00|1880.73|1880.23|1880.69|1880.19|1881|1880.5|1880.58|1880.08|342
1608609000000|2020-12-22 03:50:00|1880.73|1880.23|1880.96|1880.46|1881.13|1880.63|1880.72|1880.22|348
1608609300000|2020-12-22 03:55:00|1880.99|1880.49|1880.6|1880.1|1880.99|1880.49|1880.46|1879.96|342
1608609600000|2020-12-22 04:00:00|1880.62|1880.12|1881.09|1880.59|1881.81|1881.31|1880.59|1880.09|359
1608609900000|2020-12-22 04:05:00|1881.1|1880.6|1882.31|1881.81|1882.37|1881.87|1880.54|1880.04|407
1608610200000|2020-12-22 04:10:00|1882.28|1881.78|1882.98|1882.48|1883.27|1882.77|1882.28|1881.78|708
1608610500000|2020-12-22 04:15:00|1882.99|1882.49|1882.18|1881.68|1883.01|1882.51|1881.9|1881.4|466
1608610800000|2020-12-22 04:20:00|1882.15|1881.65|1882.3|1881.8|1882.3|1881.8|1881.4|1880.9|396
1608611100000|2020-12-22 04:25:00|1882.31|1881.81|1881.54|1881.04|1882.39|1881.87|1881.48|1880.98|329
1608611400000|2020-12-22 04:30:00|1881.57|1881.07|1880.91|1880.41|1881.96|1881.46|1880.85|1880.35|372
1608611700000|2020-12-22 04:35:00|1880.93|1880.43|1881.21|1880.71|1881.82|1881.32|1880.93|1880.43|337
1608612000000|2020-12-22 04:40:00|1881.2|1880.7|1881.2|1880.7|1881.37|1880.87|1880.97|1880.47|295
1608612300000|2020-12-22 04:45:00|1881.19|1880.69|1881.22|1880.72|1881.34|1880.84|1880.46|1879.96|391
1608612600000|2020-12-22 04:50:00|1881.17|1880.67|1881.31|1880.81|1881.52|1881.02|1880.71|1880.21|485
1608612900000|2020-12-22 04:55:00|1881.3|1880.8|1881|1880.5|1881.35|1880.85|1880.93|1880.43|285
1608613200000|2020-12-22 05:00:00|1880.99|1880.49|1879.46|1878.96|1881.38|1880.88|1878.81|1878.31|897
1608613500000|2020-12-22 05:05:00|1879.43|1878.93|1880.23|1879.73|1880.24|1879.74|1879.07|1878.57|536
1608613800000|2020-12-22 05:10:00|1880.24|1879.74|1879.77|1879.27|1880.24|1879.74|1879.66|1879.16|370
1608614100000|2020-12-22 05:15:00|1879.78|1879.28|1878.95|1878.45|1879.78|1879.28|1878.79|1878.29|534
1608614400000|2020-12-22 05:20:00|1878.93|1878.43|1879.06|1878.56|1879.56|1879.06|1878.71|1878.21|473
1608614700000|2020-12-22 05:25:00|1879.05|1878.55|1878.14|1877.64|1879.33|1878.83|1876.91|1876.41|794
1608615000000|2020-12-22 05:30:00|1878.15|1877.65|1877.82|1877.32|1878.22|1877.72|1876.66|1876.16|1268
1608615300000|2020-12-22 05:35:00|1877.81|1877.31|1877.02|1876.52|1878.12|1877.62|1876.17|1875.67|1049
1608615600000|2020-12-22 05:40:00|1877.01|1876.51|1875.9|1875.4|1877.6|1877.1|1875.75|1875.25|998
1608615900000|2020-12-22 05:45:00|1875.85|1875.35|1875.74|1875.24|1876.02|1875.52|1874.81|1874.31|1046
1608616200000|2020-12-22 05:50:00|1875.73|1875.23|1877.01|1876.51|1877.27|1876.77|1875.11|1874.61|1048
1608616500000|2020-12-22 05:55:00|1877|1876.5|1876.35|1875.85|1877.7|1877.2|1876.24|1875.74|882
1608616800000|2020-12-22 06:00:00|1876.34|1875.84|1875.6|1875.1|1876.52|1876.02|1874.87|1874.37|1141
1608617100000|2020-12-22 06:05:00|1875.57|1875.07|1874.84|1874.34|1875.72|1875.22|1873.32|1872.82|1308
1608617400000|2020-12-22 06:10:00|1874.88|1874.38|1876.17|1875.67|1876.34|1875.84|1874.49|1873.99|1061
1608617700000|2020-12-22 06:15:00|1876.16|1875.66|1878.96|1878.46|1879.1|1878.6|1875.93|1875.43|1025
1608618000000|2020-12-22 06:20:00|1878.97|1878.47|1878.54|1878.04|1878.99|1878.49|1877.87|1877.37|1038
1608618300000|2020-12-22 06:25:00|1878.58|1878.08|1877.47|1876.97|1878.93|1878.43|1877.46|1876.96|953
1608618600000|2020-12-22 06:30:00|1877.43|1876.93|1876.38|1875.88|1877.57|1877.07|1876.11|1875.61|842
1608618900000|2020-12-22 06:35:00|1876.36|1875.86|1875.78|1875.28|1876.77|1876.27|1875.57|1875.07|847
1608619200000|2020-12-22 06:40:00|1875.7|1875.2|1873.31|1872.81|1876.65|1876.15|1873.17|1872.59|1048
1608619500000|2020-12-22 06:45:00|1873.29|1872.79|1872.03|1871.53|1874.18|1873.68|1870.99|1870.49|1423
1608619800000|2020-12-22 06:50:00|1872.02|1871.52|1869.08|1868.58|1872.45|1871.95|1868.3|1867.8|1393
1608620100000|2020-12-22 06:55:00|1869.09|1868.59|1870.33|1869.83|1870.41|1869.91|1868.98|1868.42|1143
1608620400000|2020-12-22 07:00:00|1870.36|1869.86|1871.64|1871.14|1871.75|1871.25|1870.19|1869.69|1048
1608620700000|2020-12-22 07:05:00|1871.7|1871.2|1871.02|1870.52|1871.7|1871.2|1869.86|1869.36|1004
1608621000000|2020-12-22 07:10:00|1871|1870.5|1867.45|1866.95|1872.49|1871.99|1866.99|1866.49|1247
1608621300000|2020-12-22 07:15:00|1867.46|1866.96|1870.22|1869.72|1870.6|1870.1|1867.37|1866.87|1171
1608621600000|2020-12-22 07:20:00|1870.23|1869.73|1869.15|1868.65|1870.65|1870.15|1867.96|1867.46|1091
1608621900000|2020-12-22 07:25:00|1869.22|1868.72|1868.21|1867.71|1869.6|1869.1|1867.93|1867.43|1041
1608622200000|2020-12-22 07:30:00|1868.24|1867.74|1869.22|1868.72|1870.12|1869.6|1867.49|1866.99|1181
1608622500000|2020-12-22 07:35:00|1869.21|1868.71|1869.75|1869.25|1869.82|1869.32|1868.27|1867.77|857
1608622800000|2020-12-22 07:40:00|1869.76|1869.26|1869.08|1868.58|1870.12|1869.62|1868.9|1868.4|882
1608623100000|2020-12-22 07:45:00|1869.06|1868.56|1869.54|1869.04|1869.78|1869.28|1867.83|1867.33|942
1608623400000|2020-12-22 07:50:00|1869.55|1869.05|1870.28|1869.78|1870.78|1870.28|1869.11|1868.61|918
1608623700000|2020-12-22 07:55:00|1870.29|1869.79|1869.35|1868.85|1870.33|1869.83|1868.35|1867.85|1143
1608624000000|2020-12-22 08:00:00|1869.43|1868.93|1869.67|1869.17|1870.38|1869.88|1868.86|1868.36|939
1608624300000|2020-12-22 08:05:00|1869.68|1869.18|1870.21|1869.71|1870.31|1869.81|1868.79|1868.29|760
1608624600000|2020-12-22 08:10:00|1870.19|1869.69|1870.08|1869.58|1870.51|1870.01|1869.23|1868.73|870
1608624900000|2020-12-22 08:15:00|1870.09|1869.59|1871.45|1870.95|1872.5|1872|1869.8|1869.3|913
1608625200000|2020-12-22 08:20:00|1871.44|1870.94|1871.51|1871.01|1872.36|1871.86|1871.33|1870.83|801
1608625500000|2020-12-22 08:25:00|1871.52|1871.02|1870.65|1870.15|1871.98|1871.48|1870.6|1870.1|729
1608625800000|2020-12-22 08:30:00|1870.64|1870.14|1872.49|1871.99|1873.24|1872.74|1870.64|1870.14|978
1608626100000|2020-12-22 08:35:00|1872.48|1871.98|1873.1|1872.6|1873.12|1872.62|1872.19|1871.69|777
1608626400000|2020-12-22 08:40:00|1873.05|1872.55|1873.38|1872.88|1874.19|1873.69|1872.21|1871.71|853
1608626700000|2020-12-22 08:45:00|1873.34|1872.84|1872.25|1871.75|1874.15|1873.65|1871.82|1871.32|943
1608627000000|2020-12-22 08:50:00|1872.27|1871.77|1872.49|1871.99|1872.81|1872.31|1871.6|1871.1|763
1608627300000|2020-12-22 08:55:00|1872.48|1871.98|1871.68|1871.18|1873.01|1872.51|1871.51|1871.01|665
1608627600000|2020-12-22 09:00:00|1871.69|1871.19|1871.93|1871.43|1872.33|1871.83|1870.93|1870.43|798
1608627900000|2020-12-22 09:05:00|1871.91|1871.41|1872.04|1871.54|1872.64|1872.14|1871.17|1870.67|746
1608628200000|2020-12-22 09:10:00|1872.06|1871.56|1872.75|1872.25|1872.93|1872.43|1871.73|1871.23|766
1608628500000|2020-12-22 09:15:00|1872.74|1872.24|1872.65|1872.15|1873.54|1873.04|1872.26|1871.76|779
1608628800000|2020-12-22 09:20:00|1872.66|1872.16|1871.46|1870.96|1872.96|1872.46|1871.15|1870.65|735
1608629100000|2020-12-22 09:25:00|1871.51|1871.01|1870.41|1869.91|1871.9|1871.4|1870.41|1869.91|730
1608629400000|2020-12-22 09:30:00|1870.44|1869.94|1871.24|1870.74|1872.11|1871.61|1869.94|1869.44|846
1608629700000|2020-12-22 09:35:00|1871.22|1870.72|1872.02|1871.52|1872.28|1871.78|1871.22|1870.72|692
1608630000000|2020-12-22 09:40:00|1872.03|1871.53|1870.88|1870.38|1872.52|1872.02|1870.88|1870.38|799
1608630300000|2020-12-22 09:45:00|1870.85|1870.35|1870.57|1870.07|1870.96|1870.46|1870.03|1869.53|854
1608630600000|2020-12-22 09:50:00|1870.56|1870.06|1871.75|1871.25|1871.97|1871.47|1870.43|1869.93|658
1608630900000|2020-12-22 09:55:00|1871.76|1871.26|1872.43|1871.93|1873.43|1872.93|1871.72|1871.22|855
1608631200000|2020-12-22 10:00:00|1872.42|1871.92|1874.86|1874.36|1875.06|1874.56|1872.28|1871.78|1174
1608631500000|2020-12-22 10:05:00|1874.83|1874.33|1874.53|1874.03|1875.26|1874.76|1874.15|1873.65|916
1608631800000|2020-12-22 10:10:00|1874.52|1874.02|1874.81|1874.31|1875.29|1874.79|1873.43|1872.93|900
1608632100000|2020-12-22 10:15:00|1874.77|1874.27|1874.36|1873.86|1875.4|1874.9|1874.15|1873.65|760
1608632400000|2020-12-22 10:20:00|1874.37|1873.87|1875.01|1874.51|1875.03|1874.53|1873.62|1873.12|883
1608632700000|2020-12-22 10:25:00|1875.03|1874.53|1873.64|1873.14|1875.13|1874.63|1873.12|1872.62|718
1608633000000|2020-12-22 10:30:00|1873.66|1873.16|1874.31|1873.81|1874.62|1874.12|1873.34|1872.84|870
1608633300000|2020-12-22 10:35:00|1874.32|1873.82|1873.31|1872.81|1874.54|1874.04|1873.12|1872.62|767
1608633600000|2020-12-22 10:40:00|1873.3|1872.8|1873.37|1872.87|1873.72|1873.22|1872.91|1872.41|673
1608633900000|2020-12-22 10:45:00|1873.33|1872.83|1873.79|1873.29|1873.83|1873.33|1873.19|1872.69|780
1608634200000|2020-12-22 10:50:00|1873.75|1873.25|1872.48|1871.98|1873.78|1873.28|1872.28|1871.78|964
1608634500000|2020-12-22 10:55:00|1872.5|1872|1873.12|1872.62|1873.29|1872.79|1872.47|1871.97|761
1608634800000|2020-12-22 11:00:00|1873.13|1872.63|1872.63|1872.13|1873.21|1872.71|1871.31|1870.81|799
1608635100000|2020-12-22 11:05:00|1872.62|1872.12|1872.24|1871.74|1873.17|1872.67|1872.09|1871.59|835
1608635400000|2020-12-22 11:10:00|1872.23|1871.73|1872.92|1872.42|1873.24|1872.74|1872.23|1871.73|750
1608635700000|2020-12-22 11:15:00|1872.93|1872.43|1872.86|1872.36|1873.64|1873.14|1872.45|1871.95|743
1608636000000|2020-12-22 11:20:00|1872.84|1872.34|1873.99|1873.49|1874.3|1873.8|1872.57|1872.07|850
1608636300000|2020-12-22 11:25:00|1873.98|1873.48|1874.08|1873.58|1874.63|1874.13|1873.8|1873.3|601
1608636600000|2020-12-22 11:30:00|1874.09|1873.59|1873.26|1872.76|1874.1|1873.6|1872.39|1871.89|842
1608636900000|2020-12-22 11:35:00|1873.25|1872.75|1872.85|1872.35|1873.54|1873.04|1872.61|1872.11|704
1608637200000|2020-12-22 11:40:00|1872.88|1872.38|1873.88|1873.38|1874.01|1873.51|1872.69|1872.19|842
1608637500000|2020-12-22 11:45:00|1873.89|1873.39|1872.93|1872.43|1874.19|1873.69|1872.43|1871.93|970
1608637800000|2020-12-22 11:50:00|1872.92|1872.42|1872.78|1872.28|1873.34|1872.84|1872.17|1871.67|760
1608638100000|2020-12-22 11:55:00|1872.74|1872.24|1872.77|1872.27|1873.09|1872.59|1870.54|1870.04|1284
1608638400000|2020-12-22 12:00:00|1872.74|1872.24|1873.18|1872.68|1873.6|1873.1|1872|1871.5|1173
1608638700000|2020-12-22 12:05:00|1873.16|1872.66|1872.79|1872.29|1873.48|1872.98|1872.73|1872.23|835
1608639000000|2020-12-22 12:10:00|1872.76|1872.26|1873|1872.5|1873.54|1873.04|1872.16|1871.66|883
1608639300000|2020-12-22 12:15:00|1872.99|1872.49|1873.38|1872.88|1873.77|1873.27|1872.39|1871.89|883
1608639600000|2020-12-22 12:20:00|1873.37|1872.87|1874.81|1874.31|1874.94|1874.44|1872.91|1872.41|1045
1608639900000|2020-12-22 12:25:00|1874.82|1874.32|1875.05|1874.55|1875.21|1874.71|1874.06|1873.56|788
1608640200000|2020-12-22 12:30:00|1875.06|1874.56|1874.95|1874.45|1875.81|1875.31|1874.47|1873.97|993
1608640500000|2020-12-22 12:35:00|1874.97|1874.47|1874.74|1874.24|1875.37|1874.87|1873.86|1873.36|759
1608640800000|2020-12-22 12:40:00|1874.73|1874.23|1875.19|1874.69|1875.35|1874.85|1873.99|1873.49|696
1608641100000|2020-12-22 12:45:00|1875.18|1874.68|1874.49|1873.99|1875.78|1875.28|1874.44|1873.94|988
1608641400000|2020-12-22 12:50:00|1874.5|1874|1873.51|1873.01|1875.03|1874.53|1873.4|1872.9|776
1608641700000|2020-12-22 12:55:00|1873.46|1872.96|1873.22|1872.72|1874.01|1873.51|1871.39|1870.89|1355
1608642000000|2020-12-22 13:00:00|1873.12|1872.62|1874.93|1874.43|1875.16|1874.66|1872.88|1872.38|1483
1608642300000|2020-12-22 13:05:00|1874.96|1874.46|1875.46|1874.96|1875.6|1875.1|1874.66|1874.16|1165
1608642600000|2020-12-22 13:10:00|1875.47|1874.97|1875.58|1875.08|1875.65|1875.15|1874.66|1874.16|910
1608642900000|2020-12-22 13:15:00|1875.56|1875.06|1876.48|1875.98|1877.64|1877.14|1875.06|1874.56|1318
1608643200000|2020-12-22 13:20:00|1876.5|1876|1877.76|1877.26|1878.91|1878.41|1876.5|1876|1267
1608643500000|2020-12-22 13:25:00|1877.75|1877.25|1877.29|1876.49|1877.93|1877.43|1876.81|1875.49|949
1608643800000|2020-12-22 13:30:00|1877.3|1876.5|1877.26|1876.76|1878.78|1878.11|1875.8|1875.3|1351
1608644100000|2020-12-22 13:35:00|1877.31|1876.81|1877.6|1877.1|1879.28|1878.7|1877.17|1876.55|1276
1608644400000|2020-12-22 13:40:00|1877.59|1877.09|1877.69|1877.19|1878.32|1877.8|1877.27|1876.63|941
1608644700000|2020-12-22 13:45:00|1877.7|1877.2|1877.01|1876.51|1878.11|1877.46|1876.65|1876.15|739
1608645000000|2020-12-22 13:50:00|1876.93|1876.43|1877.75|1877.25|1877.98|1877.41|1876.85|1876.3|789
1608645300000|2020-12-22 13:55:00|1877.66|1877.16|1879.14|1878.64|1879.3|1878.78|1877.58|1876.99|972
1608645600000|2020-12-22 14:00:00|1879.12|1878.62|1880.25|1879.75|1880.6|1880|1878.32|1877.69|1252
1608645900000|2020-12-22 14:05:00|1880.28|1879.78|1880.72|1880.22|1881.72|1881.09|1879.48|1878.84|1232
1608646200000|2020-12-22 14:10:00|1880.7|1880.2|1880.44|1879.94|1881.92|1881.37|1879.77|1879.18|1134
1608646500000|2020-12-22 14:15:00|1880.41|1879.91|1880.8|1880.3|1881.04|1880.54|1879.9|1879.4|1128
1608646800000|2020-12-22 14:20:00|1880.81|1880.31|1879.91|1879.41|1881.69|1881.07|1879.63|1879.13|1054
1608647100000|2020-12-22 14:25:00|1879.9|1879.4|1878.96|1878.46|1880.52|1879.87|1878.44|1877.79|1386
1608647400000|2020-12-22 14:30:00|1878.97|1878.47|1876.83|1876.33|1880.38|1879.79|1876.51|1875.88|1620
1608647700000|2020-12-22 14:35:00|1876.86|1876.36|1876|1875.5|1878.69|1878.17|1876|1875.5|1383
1608648000000|2020-12-22 14:40:00|1876.03|1875.53|1873.84|1873.34|1876.22|1875.72|1873.83|1873.21|1670
1608648300000|2020-12-22 14:45:00|1873.85|1873.35|1874.11|1873.61|1875.4|1874.82|1873.26|1872.71|1556
1608648600000|2020-12-22 14:50:00|1874.19|1873.69|1874.75|1874.25|1875.59|1875.06|1874.14|1873.52|1399
1608648900000|2020-12-22 14:55:00|1874.74|1874.24|1874.71|1873.91|1875.43|1874.93|1874.06|1873.55|1150
1608649200000|2020-12-22 15:00:00|1874.72|1873.92|1875.14|1874.64|1877.74|1877.2|1874.39|1873.89|1589
1608649500000|2020-12-22 15:05:00|1875.11|1874.61|1873.7|1873.2|1875.11|1874.61|1871.93|1871.43|1463
1608649800000|2020-12-22 15:10:00|1873.69|1873.19|1870.8|1870.3|1873.77|1873.27|1870.5|1869.91|1381
1608650100000|2020-12-22 15:15:00|1870.83|1870.33|1872.78|1872.28|1873.25|1872.64|1870.78|1870.22|1289
1608650400000|2020-12-22 15:20:00|1872.86|1872.36|1872.62|1872.12|1873.45|1872.8|1870.51|1869.94|1355
1608650700000|2020-12-22 15:25:00|1872.61|1872.11|1871.68|1871.18|1873.59|1873.09|1871.58|1870.9|1073
1608651000000|2020-12-22 15:30:00|1871.7|1871.2|1872.84|1872.34|1873.08|1872.45|1871.53|1871.03|986
1608651300000|2020-12-22 15:35:00|1872.83|1872.33|1872.22|1871.72|1873.73|1873.09|1872.03|1871.41|898
1608651600000|2020-12-22 15:40:00|1872.23|1871.73|1872.13|1871.63|1872.27|1871.77|1870.91|1870.41|1161
1608651900000|2020-12-22 15:45:00|1872.16|1871.66|1869.15|1868.65|1872.69|1872.16|1868.96|1868.34|1426
1608652200000|2020-12-22 15:50:00|1869.27|1868.47|1865.42|1864.92|1869.41|1868.83|1864.36|1863.86|1714
1608652500000|2020-12-22 15:55:00|1865.44|1864.94|1861.98|1861.48|1865.55|1864.97|1861.38|1860.75|1793
1608652800000|2020-12-22 16:00:00|1862.01|1861.51|1862.13|1861.63|1863.44|1862.86|1861.05|1860.48|1758
1608653100000|2020-12-22 16:05:00|1862.16|1861.66|1864.33|1863.83|1865.09|1864.51|1862.11|1861.43|1506
1608653400000|2020-12-22 16:10:00|1864.34|1863.84|1864.49|1863.99|1865.02|1864.51|1863.92|1863.28|1274
1608653700000|2020-12-22 16:15:00|1864.47|1863.97|1865.81|1865.31|1865.84|1865.34|1863.99|1863.49|1274
1608654000000|2020-12-22 16:20:00|1865.9|1865.1|1867.41|1866.91|1867.61|1867.11|1865.21|1864.71|1173
1608654300000|2020-12-22 16:25:00|1867.37|1866.87|1867.75|1867.25|1867.89|1867.35|1866.38|1865.81|1196
1608654600000|2020-12-22 16:30:00|1867.76|1867.26|1866.63|1866.13|1868.53|1868.03|1866.49|1865.99|1330
1608654900000|2020-12-22 16:35:00|1866.59|1866.09|1866.08|1865.58|1867.26|1866.76|1865.69|1865.13|1239
1608655200000|2020-12-22 16:40:00|1866.09|1865.59|1866.91|1866.41|1867.73|1867.23|1865.94|1865.34|995
1608655500000|2020-12-22 16:45:00|1866.92|1866.42|1866.09|1865.59|1867.27|1866.64|1865.68|1865.08|1000
1608655800000|2020-12-22 16:50:00|1866.08|1865.58|1867.11|1866.61|1867.41|1866.91|1865.76|1865.26|940
1608656100000|2020-12-22 16:55:00|1867.1|1866.6|1865.33|1864.83|1867.55|1866.9|1865.14|1864.56|1248
1608656400000|2020-12-22 17:00:00|1865.32|1864.82|1864.89|1864.39|1866.47|1865.95|1864.74|1864.24|1248
1608656700000|2020-12-22 17:05:00|1864.86|1864.36|1865.23|1864.73|1865.34|1864.84|1864.36|1863.8|1131
1608657000000|2020-12-22 17:10:00|1865.21|1864.71|1867.23|1866.73|1867.48|1866.86|1865.17|1864.67|988
1608657300000|2020-12-22 17:15:00|1867.24|1866.74|1867.56|1867.06|1868.12|1867.62|1866.99|1866.41|935
1608657600000|2020-12-22 17:20:00|1867.59|1867.09|1866.67|1866.17|1867.63|1867.13|1865.6|1865.1|927
1608657900000|2020-12-22 17:25:00|1866.66|1866.16|1864.97|1864.47|1866.86|1866.36|1864.78|1864.28|982
1608658200000|2020-12-22 17:30:00|1864.94|1864.44|1867.94|1867.44|1867.98|1867.48|1864.91|1864.41|832
1608658500000|2020-12-22 17:35:00|1867.95|1867.45|1867.6|1867.1|1868.05|1867.55|1867.33|1866.83|733
1608658800000|2020-12-22 17:40:00|1867.61|1867.11|1867.93|1867.43|1867.95|1867.45|1867.15|1866.65|734
1608659100000|2020-12-22 17:45:00|1867.94|1867.44|1867.75|1867.25|1868.29|1867.79|1867.64|1867.14|717
1608659400000|2020-12-22 17:50:00|1867.77|1867.27|1866.66|1866.16|1867.97|1867.47|1866.51|1866.01|895
1608659700000|2020-12-22 17:55:00|1866.78|1866.28|1868|1867.5|1868.19|1867.68|1866.59|1866.09|877
1608660000000|2020-12-22 18:00:00|1867.98|1867.48|1867.04|1866.54|1868.3|1867.8|1866.97|1866.47|910
1608660300000|2020-12-22 18:05:00|1867.12|1866.62|1867.2|1866.7|1867.51|1867.01|1866.57|1866.07|655
1608660600000|2020-12-22 18:10:00|1867.18|1866.68|1866.88|1866.38|1868|1867.5|1866.84|1866.3|670
1608660900000|2020-12-22 18:15:00|1866.86|1866.36|1866.93|1866.43|1867.37|1866.87|1866.56|1866.06|687
1608661200000|2020-12-22 18:20:00|1866.94|1866.44|1866.76|1866.26|1867.38|1866.88|1866.49|1865.99|704
1608661500000|2020-12-22 18:25:00|1866.75|1866.25|1866.14|1865.64|1867.15|1866.65|1866.08|1865.58|830
1608661800000|2020-12-22 18:30:00|1866.13|1865.63|1866.29|1865.79|1866.82|1866.32|1866.13|1865.63|552
1608662100000|2020-12-22 18:35:00|1866.3|1865.8|1866.02|1865.52|1866.78|1866.28|1865.97|1865.47|757
1608662400000|2020-12-22 18:40:00|1866.03|1865.53|1864.23|1863.73|1866.05|1865.55|1864.09|1863.48|836
1608662700000|2020-12-22 18:45:00|1864.2|1863.7|1863.36|1862.86|1864.38|1863.88|1862.55|1862.05|879
1608663000000|2020-12-22 18:50:00|1863.37|1862.87|1862.79|1862.29|1863.87|1863.36|1862.77|1862.27|682
1608663300000|2020-12-22 18:55:00|1862.83|1862.33|1862.53|1862.03|1863.4|1862.9|1861.86|1861.36|927
1608663600000|2020-12-22 19:00:00|1862.51|1862.01|1862.47|1861.97|1863|1862.5|1862.19|1861.6|929
1608663900000|2020-12-22 19:05:00|1862.53|1862.03|1861.85|1861.35|1863.45|1862.95|1861.85|1861.35|1062
1608664200000|2020-12-22 19:10:00|1861.83|1861.33|1862.75|1862.25|1863.18|1862.59|1860.81|1860.31|1106
1608664500000|2020-12-22 19:15:00|1862.73|1862.23|1862.9|1862.4|1863.46|1862.96|1862.54|1862.04|933
1608664800000|2020-12-22 19:20:00|1862.94|1862.44|1863.61|1863.11|1863.86|1863.26|1862.46|1861.96|868
1608665100000|2020-12-22 19:25:00|1863.6|1863.1|1864.33|1863.83|1864.48|1863.97|1863.37|1862.78|718
1608665400000|2020-12-22 19:30:00|1864.32|1863.82|1863.68|1863.18|1864.49|1863.92|1863.46|1862.96|718
1608665700000|2020-12-22 19:35:00|1863.69|1863.19|1861.97|1861.47|1863.8|1863.3|1861.84|1861.28|807
1608666000000|2020-12-22 19:40:00|1862.09|1861.59|1862.15|1861.65|1862.3|1861.74|1861.49|1860.99|780
1608666300000|2020-12-22 19:45:00|1862.16|1861.66|1862.48|1861.98|1862.83|1862.21|1860.64|1860.08|803
1608666600000|2020-12-22 19:50:00|1862.49|1861.99|1863.82|1863.32|1863.99|1863.38|1862.48|1861.98|749
1608666900000|2020-12-22 19:55:00|1864.16|1863.36|1865.04|1864.54|1865.24|1864.62|1863.86|1863.35|740
1608667200000|2020-12-22 20:00:00|1865.1|1864.6|1864.08|1863.58|1865.24|1864.64|1863.74|1863.12|761
1608667500000|2020-12-22 20:05:00|1864.11|1863.61|1863.57|1863.07|1864.38|1863.72|1863.08|1862.52|823
1608667800000|2020-12-22 20:10:00|1863.6|1863.1|1863.6|1863.1|1864.86|1864.35|1863.57|1862.98|798
1608668100000|2020-12-22 20:15:00|1863.56|1863.06|1863.13|1862.33|1864.31|1863.73|1862.64|1862|864
1608668400000|2020-12-22 20:20:00|1863.11|1862.31|1862.36|1861.86|1863.38|1862.73|1862.08|1861.53|760
1608668700000|2020-12-22 20:25:00|1862.35|1861.85|1862.7|1862.2|1863.11|1862.49|1861.97|1861.47|676
1608669000000|2020-12-22 20:30:00|1862.71|1862.21|1861.67|1861.17|1862.88|1862.25|1861.35|1860.84|899
1608669300000|2020-12-22 20:35:00|1861.66|1861.16|1860.37|1859.87|1861.8|1861.16|1860.34|1859.79|770
1608669600000|2020-12-22 20:40:00|1860.38|1859.88|1860.39|1859.89|1860.66|1860.16|1859.98|1859.38|899
1608669900000|2020-12-22 20:45:00|1860.37|1859.87|1860.33|1859.83|1860.9|1860.4|1859.88|1859.38|822
1608670200000|2020-12-22 20:50:00|1860.34|1859.84|1860.85|1860.35|1861.86|1861.36|1860.12|1859.62|1092
1608670500000|2020-12-22 20:55:00|1860.88|1860.38|1861.74|1861.24|1861.94|1861.35|1859.2|1858.7|1266
1608670800000|2020-12-22 21:00:00|1861.69|1861.19|1860.94|1860.44|1861.7|1861.2|1860.1|1859.6|588
1608671100000|2020-12-22 21:05:00|1860.97|1860.47|1861.3|1860.8|1861.55|1860.97|1860.73|1860.23|349
1608671400000|2020-12-22 21:10:00|1861.28|1860.78|1861.7|1861.2|1861.8|1861.3|1860.46|1859.96|394
1608671700000|2020-12-22 21:15:00|1861.71|1861.21|1861.86|1861.36|1862.4|1861.88|1861.66|1861.16|277
1608672000000|2020-12-22 21:20:00|1861.85|1861.35|1861.89|1861.39|1862.19|1861.69|1861.7|1861.2|189
1608672300000|2020-12-22 21:25:00|1861.9|1861.4|1862.02|1861.52|1862.59|1862.09|1861.7|1861.16|256
1608672600000|2020-12-22 21:30:00|1862.04|1861.54|1861.16|1860.66|1862.12|1861.61|1861.16|1860.66|208
1608672900000|2020-12-22 21:35:00|1861.36|1860.56|1861.65|1861.15|1861.94|1861.38|1860.88|1860.26|298
1608673200000|2020-12-22 21:40:00|1861.64|1861.14|1861.19|1860.69|1861.79|1861.14|1860.72|1860.17|282
1608673500000|2020-12-22 21:45:00|1861.34|1860.54|1860.25|1859.75|1861.6|1860.96|1860.03|1859.47|402
1608673800000|2020-12-22 21:50:00|1860.29|1859.79|1860.26|1859.76|1860.75|1860.09|1859.99|1859.39|330
1608674100000|2020-12-22 21:55:00|1860.27|1859.77|1861.1|1860.3|1861.16|1860.3|1859.75|1859.12|320
1608678000000|2020-12-22 23:00:00|1861.02|1860.22|1861.64|1860.84|1862.26|1861.27|1860.63|1859.69|487
1608678300000|2020-12-22 23:05:00|1861.71|1860.91|1861.07|1860.27|1861.91|1861.11|1861|1860.2|453
1608678600000|2020-12-22 23:10:00|1861.13|1860.33|1862.09|1861.29|1862.18|1861.38|1861.01|1860.21|384
1608678900000|2020-12-22 23:15:00|1862.13|1861.33|1862|1861.2|1862.36|1861.56|1861.53|1860.73|308
1608679200000|2020-12-22 23:20:00|1861.99|1861.19|1862.68|1861.88|1862.69|1862.05|1861.65|1860.89|410
1608679500000|2020-12-22 23:25:00|1862.65|1861.85|1862.54|1862.04|1862.81|1862.12|1862.2|1861.47|290
1608679800000|2020-12-22 23:30:00|1862.74|1861.94|1862.69|1861.89|1862.98|1862.34|1862.23|1861.6|329
1608680100000|2020-12-22 23:35:00|1862.67|1861.87|1862.63|1862.13|1863.25|1862.53|1862.3|1861.65|361
1608680400000|2020-12-22 23:40:00|1862.65|1862.15|1863.02|1862.52|1863.27|1862.58|1862.28|1861.61|308
1608680700000|2020-12-22 23:45:00|1862.99|1862.49|1864.41|1863.91|1864.53|1863.94|1862.97|1862.33|650
1608681000000|2020-12-22 23:50:00|1864.42|1863.92|1865.52|1865.02|1865.72|1865.12|1864.31|1863.68|603
1608681300000|2020-12-22 23:55:00|1865.51|1865.01|1864.63|1864.13|1865.68|1865.06|1864.17|1863.58|655
1608681600000|2020-12-23 00:00:00|1864.69|1864.19|1864.46|1863.66|1865.07|1864.55|1864.14|1863.44|687
1608681900000|2020-12-23 00:05:00|1864.38|1863.88|1863.85|1863.35|1864.89|1864.36|1863.48|1862.82|731
1608682200000|2020-12-23 00:10:00|1863.84|1863.34|1863.06|1862.56|1864.77|1864.13|1863.04|1862.39|830
1608682500000|2020-12-23 00:15:00|1863.05|1862.55|1863.77|1862.97|1863.98|1863.4|1863.04|1862.41|561
1608682800000|2020-12-23 00:20:00|1863.63|1863.13|1864.56|1863.76|1864.99|1864.34|1863.08|1862.43|706
1608683100000|2020-12-23 00:25:00|1864.41|1863.91|1864.14|1863.64|1864.97|1864.35|1864.01|1863.41|480
1608683400000|2020-12-23 00:30:00|1864.13|1863.63|1863.88|1863.38|1864.3|1863.7|1863.21|1862.57|681
1608683700000|2020-12-23 00:35:00|1863.89|1863.39|1864.06|1863.56|1864.67|1864.07|1863.8|1863.3|526
1608684000000|2020-12-23 00:40:00|1864.09|1863.59|1862.74|1862.24|1864.43|1863.89|1862.54|1861.9|569
1608684300000|2020-12-23 00:45:00|1862.89|1862.09|1862.58|1861.78|1863.15|1862.51|1862.33|1861.74|617
1608684600000|2020-12-23 00:50:00|1862.57|1861.77|1861.99|1861.49|1862.6|1862.07|1861.84|1861.2|711
1608684900000|2020-12-23 00:55:00|1861.97|1861.47|1864.36|1863.86|1864.74|1864.15|1861.91|1861.25|892
1608685200000|2020-12-23 01:00:00|1864.4|1863.9|1865.6|1865.1|1867.36|1866.78|1863.81|1863.26|1499
1608685500000|2020-12-23 01:05:00|1865.57|1865.07|1865.1|1864.6|1865.93|1865.31|1864.68|1864|963
1608685800000|2020-12-23 01:10:00|1865.08|1864.58|1865.88|1865.38|1866.4|1865.9|1864.73|1864.23|882
1608686100000|2020-12-23 01:15:00|1865.93|1865.43|1867.17|1866.67|1867.65|1867.1|1865.45|1864.88|955
1608686400000|2020-12-23 01:20:00|1867.23|1866.73|1867.12|1866.62|1867.69|1867.05|1866.81|1866.15|714
1608686700000|2020-12-23 01:25:00|1867.11|1866.61|1867.61|1867.11|1867.7|1867.2|1867.05|1866.4|540
1608687000000|2020-12-23 01:30:00|1867.62|1867.12|1867.76|1867.26|1868|1867.39|1866.96|1866.26|904
1608687300000|2020-12-23 01:35:00|1867.87|1867.07|1865.97|1865.47|1867.9|1867.28|1865.15|1864.65|1081
1608687600000|2020-12-23 01:40:00|1865.98|1865.48|1866.1|1865.6|1866.71|1866.06|1865.4|1864.76|949
1608687900000|2020-12-23 01:45:00|1866.07|1865.57|1866.82|1866.32|1866.98|1866.45|1865.95|1865.32|489
1608688200000|2020-12-23 01:50:00|1866.85|1866.35|1866.76|1866.26|1867.31|1866.81|1866.39|1865.89|525
1608688500000|2020-12-23 01:55:00|1866.77|1866.27|1866.36|1865.86|1867.28|1866.66|1866.24|1865.63|750
1608688800000|2020-12-23 02:00:00|1866.35|1865.85|1866.97|1866.47|1867.11|1866.61|1865.61|1865.03|935
1608689100000|2020-12-23 02:05:00|1866.99|1866.49|1865.56|1865.06|1867.59|1866.96|1864.78|1864.24|944
1608689400000|2020-12-23 02:10:00|1865.59|1865.09|1862.84|1862.34|1865.7|1865.11|1862.77|1862.13|1111
1608689700000|2020-12-23 02:15:00|1862.86|1862.36|1863.82|1863.32|1864.17|1863.67|1862.83|1862.33|607
1608690000000|2020-12-23 02:20:00|1863.83|1863.33|1862.22|1861.72|1864.09|1863.52|1862.14|1861.57|549
1608690300000|2020-12-23 02:25:00|1862.19|1861.69|1863.71|1863.21|1863.79|1863.22|1862.07|1861.44|561
1608690600000|2020-12-23 02:30:00|1863.68|1863.18|1865.21|1864.71|1865.36|1864.74|1863.44|1862.9|901
1608690900000|2020-12-23 02:35:00|1865.26|1864.76|1864.94|1864.44|1865.68|1865.03|1864.84|1864.21|719
1608691200000|2020-12-23 02:40:00|1864.93|1864.43|1865.11|1864.61|1865.96|1865.36|1864.27|1863.67|714
1608691500000|2020-12-23 02:45:00|1865.27|1864.47|1864.73|1864.23|1865.33|1864.74|1864.28|1863.73|599
1608691800000|2020-12-23 02:50:00|1864.71|1864.21|1865.65|1865.15|1865.74|1865.15|1864.38|1863.76|594
1608692100000|2020-12-23 02:55:00|1865.56|1865.06|1866.21|1865.41|1866.63|1866.1|1865.56|1865.05|986
1608692400000|2020-12-23 03:00:00|1866.1|1865.3|1865.22|1864.72|1866.1|1865.57|1864.85|1864.25|648
1608692700000|2020-12-23 03:05:00|1865.18|1864.68|1865.01|1864.21|1865.46|1864.87|1864.81|1864.18|625
1608693000000|2020-12-23 03:10:00|1864.87|1864.37|1865.46|1864.66|1865.46|1864.83|1864.19|1863.58|686
1608693300000|2020-12-23 03:15:00|1865.33|1864.83|1865.72|1865.22|1865.75|1865.25|1864.94|1864.29|792
1608693600000|2020-12-23 03:20:00|1865.7|1865.2|1866.09|1865.59|1866.2|1865.65|1865.42|1864.81|636
1608693900000|2020-12-23 03:25:00|1866.24|1865.44|1865.15|1864.65|1866.31|1865.73|1865.06|1864.52|593
1608694200000|2020-12-23 03:30:00|1865.19|1864.69|1865.6|1865.1|1865.85|1865.21|1865.08|1864.49|284
1608694500000|2020-12-23 03:35:00|1865.61|1865.11|1865.36|1864.86|1865.88|1865.26|1865.36|1864.73|199
1608694800000|2020-12-23 03:40:00|1865.38|1864.88|1866.03|1865.53|1866.15|1865.57|1865.38|1864.74|349
1608695100000|2020-12-23 03:45:00|1866.02|1865.52|1866.74|1866.24|1867.02|1866.43|1865.94|1865.37|511
1608695400000|2020-12-23 03:50:00|1866.73|1866.23|1865.91|1865.41|1866.89|1866.25|1865.88|1865.38|398
1608695700000|2020-12-23 03:55:00|1866.06|1865.26|1865.09|1864.59|1866.06|1865.44|1864.95|1864.34|754
1608696000000|2020-12-23 04:00:00|1865.08|1864.58|1866.21|1865.71|1866.57|1865.93|1865.07|1864.45|503
1608696300000|2020-12-23 04:05:00|1866.37|1865.57|1866.46|1865.96|1866.98|1866.34|1866.04|1865.44|434
1608696600000|2020-12-23 04:10:00|1866.67|1865.87|1866.7|1866.2|1866.91|1866.25|1866.4|1865.81|416
1608696900000|2020-12-23 04:15:00|1866.69|1866.19|1866.74|1866.24|1867.47|1866.88|1866.49|1865.84|409
1608697200000|2020-12-23 04:20:00|1866.75|1866.25|1866.82|1866.32|1867.63|1867.01|1866.47|1865.91|405
1608697500000|2020-12-23 04:25:00|1866.84|1866.34|1867.11|1866.61|1867.62|1866.99|1866.84|1866.17|341
1608697800000|2020-12-23 04:30:00|1867.12|1866.62|1866.84|1866.34|1867.77|1867.18|1866.78|1866.28|409
1608698100000|2020-12-23 04:35:00|1866.86|1866.36|1867.22|1866.72|1867.44|1866.8|1866.84|1866.23|314
1608698400000|2020-12-23 04:40:00|1867.24|1866.74|1867.1|1866.6|1867.72|1867.15|1866.99|1866.37|288
1608698700000|2020-12-23 04:45:00|1867.25|1866.45|1867.02|1866.52|1867.39|1866.75|1866.91|1866.3|354
1608699000000|2020-12-23 04:50:00|1867.06|1866.56|1867.38|1866.88|1867.67|1867.04|1866.93|1866.29|365
1608699300000|2020-12-23 04:55:00|1867.53|1866.73|1867.34|1866.54|1867.62|1866.99|1866.9|1866.27|272
1608699600000|2020-12-23 05:00:00|1867.28|1866.48|1867.44|1866.94|1867.63|1866.99|1866.68|1866.11|413
1608699900000|2020-12-23 05:05:00|1867.45|1866.95|1867.34|1866.84|1867.58|1867.05|1867.12|1866.61|371
1608700200000|2020-12-23 05:10:00|1867.35|1866.85|1868.08|1867.58|1868.38|1867.88|1867.3|1866.65|802
1608700500000|2020-12-23 05:15:00|1868.09|1867.59|1867.04|1866.54|1868.22|1867.66|1867.04|1866.52|432
1608700800000|2020-12-23 05:20:00|1867.06|1866.56|1866.75|1866.25|1867.34|1866.72|1866.61|1866.01|417
1608701100000|2020-12-23 05:25:00|1866.74|1866.24|1866.88|1866.08|1866.96|1866.33|1866.54|1865.95|312
1608701400000|2020-12-23 05:30:00|1866.7|1866.2|1866.42|1865.92|1867.7|1867.2|1865.54|1864.98|854
1608701700000|2020-12-23 05:35:00|1866.37|1865.87|1866.53|1866.03|1867.06|1866.56|1866.25|1865.56|606
1608702000000|2020-12-23 05:40:00|1866.54|1866.04|1865.6|1865.1|1867.18|1866.61|1865.6|1865.1|699
1608702300000|2020-12-23 05:45:00|1865.61|1865.11|1866.7|1866.2|1866.89|1866.29|1865.39|1864.89|677
1608702600000|2020-12-23 05:50:00|1866.69|1866.19|1866.47|1865.97|1866.97|1866.41|1866.4|1865.76|594
1608702900000|2020-12-23 05:55:00|1866.45|1865.95|1866.8|1866.3|1866.98|1866.45|1866.19|1865.59|653
1608703200000|2020-12-23 06:00:00|1866.78|1866.28|1866.4|1865.9|1866.8|1866.3|1865.82|1865.18|879
1608703500000|2020-12-23 06:05:00|1866.32|1865.82|1864.12|1863.62|1866.5|1865.93|1864.01|1863.37|852
1608703800000|2020-12-23 06:10:00|1864.18|1863.68|1863.97|1863.47|1864.9|1864.28|1863.94|1863.44|684
1608704100000|2020-12-23 06:15:00|1863.96|1863.46|1865.2|1864.7|1865.44|1864.82|1863.76|1863.26|704
1608704400000|2020-12-23 06:20:00|1865.19|1864.69|1864.78|1864.28|1865.44|1864.78|1864.61|1864.02|538
1608704700000|2020-12-23 06:25:00|1864.74|1864.24|1864.49|1863.99|1864.98|1864.37|1863.88|1863.22|706
1608705000000|2020-12-23 06:30:00|1864.5|1864|1864.95|1864.45|1865.15|1864.55|1863.79|1863.22|630
1608705300000|2020-12-23 06:35:00|1864.96|1864.46|1863.68|1863.18|1865.45|1864.95|1863.38|1862.88|854
1608705600000|2020-12-23 06:40:00|1863.69|1863.19|1865.3|1864.8|1865.5|1864.92|1863.69|1863.05|736
1608705900000|2020-12-23 06:45:00|1865.34|1864.84|1866.04|1865.54|1866.48|1865.91|1865.15|1864.62|610
1608706200000|2020-12-23 06:50:00|1866.03|1865.53|1865.9|1865.4|1866.18|1865.58|1865.54|1864.88|582
1608706500000|2020-12-23 06:55:00|1865.89|1865.39|1866.09|1865.29|1866.81|1866.31|1865.76|1865.17|774
1608706800000|2020-12-23 07:00:00|1866.08|1865.28|1865.93|1865.43|1866.8|1866.15|1865.49|1864.87|770
1608707100000|2020-12-23 07:05:00|1865.94|1865.44|1868.05|1867.55|1868.19|1867.67|1865.48|1864.98|884
1608707400000|2020-12-23 07:10:00|1868.03|1867.53|1867.68|1867.18|1868.63|1868.13|1867.65|1867.03|801
1608707700000|2020-12-23 07:15:00|1867.71|1867.21|1867.84|1867.34|1868.3|1867.72|1867.51|1866.97|733
1608708000000|2020-12-23 07:20:00|1867.81|1867.31|1868.29|1867.79|1868.42|1867.92|1867.2|1866.7|749
1608708300000|2020-12-23 07:25:00|1868.31|1867.81|1867.53|1867.03|1868.34|1867.84|1867.3|1866.71|810
1608708600000|2020-12-23 07:30:00|1867.51|1867.01|1868.03|1867.53|1868.36|1867.77|1867.34|1866.69|693
1608708900000|2020-12-23 07:35:00|1868.01|1867.51|1867.06|1866.56|1868.46|1867.78|1867|1866.5|617
1608709200000|2020-12-23 07:40:00|1867.24|1866.44|1866.63|1866.13|1868.12|1867.62|1866.2|1865.7|894
1608709500000|2020-12-23 07:45:00|1866.65|1866.15|1866.62|1866.12|1867.15|1866.56|1866.53|1865.95|612
1608709800000|2020-12-23 07:50:00|1866.63|1866.13|1866.67|1866.17|1866.84|1866.33|1866.29|1865.79|587
1608710100000|2020-12-23 07:55:00|1866.66|1866.16|1866.83|1866.33|1867.61|1867.11|1866.64|1866.04|714
1608710400000|2020-12-23 08:00:00|1866.89|1866.39|1867.96|1867.46|1868.97|1868.47|1865.05|1864.55|1227
1608710700000|2020-12-23 08:05:00|1867.99|1867.49|1868.5|1868|1869.37|1868.85|1867.61|1867.11|1040
1608711000000|2020-12-23 08:10:00|1868.52|1868.02|1868.51|1868.01|1869.66|1869.16|1868|1867.5|886
1608711300000|2020-12-23 08:15:00|1868.5|1868|1868.43|1867.93|1869.37|1868.8|1868.34|1867.69|793
1608711600000|2020-12-23 08:20:00|1868.44|1867.94|1868.15|1867.65|1869.71|1869.21|1867.17|1866.67|1050
1608711900000|2020-12-23 08:25:00|1868.16|1867.66|1868.72|1868.22|1868.98|1868.34|1867.36|1866.86|823
1608712200000|2020-12-23 08:30:00|1868.7|1868.2|1868.65|1868.15|1869.41|1868.83|1868.01|1867.37|814
1608712500000|2020-12-23 08:35:00|1868.43|1867.93|1868.79|1868.29|1869.01|1868.51|1868.09|1867.59|693
1608712800000|2020-12-23 08:40:00|1868.81|1868.31|1868.86|1868.36|1869.21|1868.66|1868.3|1867.8|650
1608713100000|2020-12-23 08:45:00|1868.88|1868.38|1868.78|1868.28|1869.39|1868.89|1868.67|1868.17|695
1608713400000|2020-12-23 08:50:00|1868.79|1868.29|1868.68|1868.18|1869.46|1868.96|1868.51|1868.01|564
1608713700000|2020-12-23 08:55:00|1868.71|1868.21|1869.67|1869.17|1870.05|1869.55|1868.7|1868.2|613
1608714000000|2020-12-23 09:00:00|1869.7|1869.2|1869.81|1869.31|1870.03|1869.53|1869.14|1868.63|726
1608714300000|2020-12-23 09:05:00|1869.82|1869.32|1870.82|1870.02|1872.33|1871.83|1869.67|1869.17|1214
1608714600000|2020-12-23 09:10:00|1870.68|1870.18|1871.5|1871|1872.46|1871.96|1870.5|1870|1033
1608714900000|2020-12-23 09:15:00|1871.44|1870.94|1871.1|1870.6|1872.21|1871.6|1870.98|1870.48|714
1608715200000|2020-12-23 09:20:00|1871.11|1870.61|1870.95|1870.45|1871.4|1870.9|1870.7|1870.07|713
1608715500000|2020-12-23 09:25:00|1870.94|1870.44|1871.61|1871.11|1871.95|1871.45|1870.92|1870.35|705
1608715800000|2020-12-23 09:30:00|1871.62|1871.12|1872.64|1872.14|1872.73|1872.21|1871.6|1871.1|656
1608716100000|2020-12-23 09:35:00|1872.62|1872.12|1871.11|1870.61|1872.65|1872.15|1871.05|1870.46|657
1608716400000|2020-12-23 09:40:00|1871.14|1870.64|1870.94|1870.44|1871.47|1870.97|1870.67|1870.07|623
1608716700000|2020-12-23 09:45:00|1870.93|1870.43|1871.27|1870.77|1871.54|1870.88|1870.41|1869.83|717
1608717000000|2020-12-23 09:50:00|1871.24|1870.74|1869.66|1869.16|1871.56|1870.96|1869.22|1868.63|816
1608717300000|2020-12-23 09:55:00|1869.65|1869.15|1869.01|1868.51|1869.96|1869.46|1868.94|1868.38|727
1608717600000|2020-12-23 10:00:00|1869.13|1868.63|1869.04|1868.54|1869.67|1869.17|1867.95|1867.45|819
1608717900000|2020-12-23 10:05:00|1869.03|1868.53|1869.74|1869.24|1869.93|1869.43|1868.58|1868.08|673
1608718200000|2020-12-23 10:10:00|1869.75|1869.25|1869.18|1868.68|1869.8|1869.3|1868.28|1867.76|661
1608718500000|2020-12-23 10:15:00|1869.14|1868.64|1868.36|1867.86|1869.9|1869.4|1867.96|1867.46|781
1608718800000|2020-12-23 10:20:00|1868.37|1867.87|1868.17|1867.67|1869.22|1868.72|1868.07|1867.56|670
1608719100000|2020-12-23 10:25:00|1868.18|1867.68|1867.58|1867.08|1868.45|1867.95|1866.56|1866.06|851
1608719400000|2020-12-23 10:30:00|1867.57|1867.07|1866.89|1866.39|1868.46|1867.96|1866.68|1866.18|893
1608719700000|2020-12-23 10:35:00|1866.9|1866.4|1867.46|1866.96|1867.52|1867.02|1866.75|1866.25|618
1608720000000|2020-12-23 10:40:00|1867.44|1866.94|1867.5|1867|1867.6|1867.1|1866.6|1866.1|688
1608720300000|2020-12-23 10:45:00|1867.47|1866.97|1866.8|1866.3|1867.67|1867.17|1866.03|1865.47|843
1608720600000|2020-12-23 10:50:00|1866.79|1866.29|1866.5|1866|1866.95|1866.45|1864.19|1863.56|1055
1608720900000|2020-12-23 10:55:00|1866.62|1866.12|1866.04|1865.54|1867.14|1866.53|1866.03|1865.53|799
1608721200000|2020-12-23 11:00:00|1866.05|1865.55|1865.51|1865.01|1866.64|1866.05|1864.75|1864.25|813
1608721500000|2020-12-23 11:05:00|1865.49|1864.99|1864.74|1864.24|1865.99|1865.45|1863.7|1863.09|995
1608721800000|2020-12-23 11:10:00|1864.72|1864.22|1864.88|1864.38|1865.12|1864.62|1863.92|1863.37|770
1608722100000|2020-12-23 11:15:00|1864.89|1864.39|1864.58|1864.08|1865.02|1864.52|1864.29|1863.79|766
1608722400000|2020-12-23 11:20:00|1864.59|1864.09|1866.59|1866.09|1866.97|1866.47|1864.57|1864.07|878
1608722700000|2020-12-23 11:25:00|1866.58|1866.08|1866.42|1865.92|1866.93|1866.43|1866.35|1865.85|696
1608723000000|2020-12-23 11:30:00|1866.41|1865.91|1866.7|1866.2|1866.92|1866.42|1865.86|1865.36|638
1608723300000|2020-12-23 11:35:00|1866.69|1866.19|1866.19|1865.69|1866.86|1866.22|1865.91|1865.41|597
1608723600000|2020-12-23 11:40:00|1866.18|1865.68|1866.26|1865.76|1866.52|1865.91|1865.35|1864.85|647
1608723900000|2020-12-23 11:45:00|1866.27|1865.77|1866.51|1866.01|1866.56|1866.01|1865.55|1865.05|732
1608724200000|2020-12-23 11:50:00|1866.52|1866.02|1865.24|1864.74|1866.97|1866.38|1864.53|1864.03|1062
1608724500000|2020-12-23 11:55:00|1865.25|1864.75|1865.29|1864.79|1865.89|1865.26|1864.36|1863.86|1119
1608724800000|2020-12-23 12:00:00|1865.36|1864.86|1863.74|1863.24|1865.46|1864.86|1862.95|1862.45|1195
1608725100000|2020-12-23 12:05:00|1863.75|1863.25|1863.92|1863.42|1864.34|1863.79|1863.27|1862.77|895
1608725400000|2020-12-23 12:10:00|1863.96|1863.46|1860.4|1859.6|1863.97|1863.47|1857.55|1856.75|1585
1608725700000|2020-12-23 12:15:00|1860.39|1859.59|1860.93|1860.43|1861.15|1860.61|1859.16|1858.54|1418
1608726000000|2020-12-23 12:20:00|1860.88|1860.38|1860.19|1859.69|1861.58|1861.08|1859.98|1859.33|1511
1608726300000|2020-12-23 12:25:00|1860.24|1859.74|1860.97|1860.47|1861.27|1860.69|1859.46|1858.94|1253
1608726600000|2020-12-23 12:30:00|1860.93|1860.43|1861.72|1861.22|1862.2|1861.7|1860.44|1859.84|1034
1608726900000|2020-12-23 12:35:00|1861.74|1861.24|1861.04|1860.54|1861.74|1861.24|1860.7|1860.2|835
1608727200000|2020-12-23 12:40:00|1861.09|1860.59|1861.59|1861.09|1861.78|1861.28|1860.69|1860.13|706
1608727500000|2020-12-23 12:45:00|1861.6|1861.1|1861.55|1861.05|1862.22|1861.62|1860.97|1860.47|897
1608727800000|2020-12-23 12:50:00|1861.58|1861.08|1861.86|1861.36|1862.19|1861.62|1861.39|1860.79|724
1608728100000|2020-12-23 12:55:00|1861.85|1861.35|1861.62|1861.12|1861.98|1861.48|1861.01|1860.51|812
1608728400000|2020-12-23 13:00:00|1861.55|1861.05|1863.28|1862.78|1863.35|1862.83|1861.53|1861.03|1325
1608728700000|2020-12-23 13:05:00|1863.29|1862.79|1861.91|1861.41|1863.4|1862.9|1861.89|1861.39|996
1608729000000|2020-12-23 13:10:00|1861.93|1861.43|1864.36|1863.86|1865.13|1864.63|1861.78|1861.17|1162
1608729300000|2020-12-23 13:15:00|1864.37|1863.87|1864.12|1863.62|1864.42|1863.92|1863.63|1863.13|888
1608729600000|2020-12-23 13:20:00|1864.13|1863.63|1864.18|1863.68|1865.35|1864.85|1863.56|1863.06|1153
1608729900000|2020-12-23 13:25:00|1864.06|1863.56|1865.68|1864.88|1867.07|1865.27|1863.83|1863.33|1246
1608730200000|2020-12-23 13:30:00|1865.72|1864.92|1867.29|1866.79|1867.51|1866.91|1862.98|1862.48|1706
1608730500000|2020-12-23 13:35:00|1867.31|1866.81|1867.66|1867.16|1868.37|1867.75|1866.58|1866.08|1772
1608730800000|2020-12-23 13:40:00|1867.64|1867.14|1869.34|1868.84|1869.5|1869|1867.35|1866.77|1439
1608731100000|2020-12-23 13:45:00|1869.23|1868.73|1869.93|1869.43|1870.91|1870.41|1868.59|1868.08|1598
1608731400000|2020-12-23 13:50:00|1869.9|1869.4|1868.78|1868.28|1870.71|1870.21|1867.61|1867.02|1489
1608731700000|2020-12-23 13:55:00|1868.76|1868.26|1868.96|1868.46|1869.47|1868.97|1868.01|1867.51|1203
1608732000000|2020-12-23 14:00:00|1868.94|1868.44|1869.24|1868.74|1869.99|1869.49|1867.54|1867.04|1302
1608732300000|2020-12-23 14:05:00|1869.23|1868.73|1870.06|1869.56|1870.9|1870.4|1868.66|1868.16|1397
1608732600000|2020-12-23 14:10:00|1870.03|1869.53|1868.63|1868.13|1870.88|1870.38|1868.1|1867.56|1295
1608732900000|2020-12-23 14:15:00|1868.62|1868.12|1870.36|1869.86|1871|1870.5|1868.62|1868.12|1061
1608733200000|2020-12-23 14:20:00|1870.34|1869.84|1869.25|1868.75|1870.96|1870.46|1868.82|1868.32|1076
1608733500000|2020-12-23 14:25:00|1869.23|1868.73|1867.56|1867.06|1870.11|1869.61|1867.42|1866.92|1120
1608733800000|2020-12-23 14:30:00|1867.51|1867.01|1870.22|1869.72|1871.03|1870.48|1866.9|1866.32|1732
1608734100000|2020-12-23 14:35:00|1870.21|1869.71|1875.06|1874.56|1876.42|1875.92|1869.87|1869.37|1812
1608734400000|2020-12-23 14:40:00|1875.07|1874.57|1875.09|1874.59|1876.28|1875.78|1874.95|1874.33|1512
1608734700000|2020-12-23 14:45:00|1875.04|1874.54|1877.92|1877.42|1878.1|1877.48|1874.95|1874.31|1476
1608735000000|2020-12-23 14:50:00|1877.86|1877.36|1877.48|1876.98|1878.89|1878.39|1877.08|1876.54|1387
1608735300000|2020-12-23 14:55:00|1877.45|1876.95|1877.01|1876.21|1878.2|1877.63|1876.03|1875.53|1521
1608735600000|2020-12-23 15:00:00|1877.04|1876.24|1876.25|1875.75|1877.94|1877.14|1875.58|1875.04|1665
1608735900000|2020-12-23 15:05:00|1876.27|1875.77|1874.46|1873.96|1876.39|1875.89|1873.18|1872.68|1472
1608736200000|2020-12-23 15:10:00|1874.47|1873.97|1873.45|1872.95|1874.79|1874.29|1872.19|1871.69|1372
1608736500000|2020-12-23 15:15:00|1873.46|1872.96|1872.7|1872.2|1873.99|1873.49|1871.75|1871.25|1293
1608736800000|2020-12-23 15:20:00|1872.69|1872.19|1871.34|1870.84|1873.39|1872.89|1870.74|1870.24|1267
1608737100000|2020-12-23 15:25:00|1871.35|1870.85|1873.41|1872.91|1873.82|1873.32|1871.32|1870.82|1105
1608737400000|2020-12-23 15:30:00|1873.43|1872.93|1874.95|1874.45|1875.85|1875.35|1872.78|1872.28|1089
1608737700000|2020-12-23 15:35:00|1874.99|1874.49|1874.81|1874.31|1875.28|1874.78|1874.26|1873.76|866
1608738000000|2020-12-23 15:40:00|1874.8|1874.3|1876.21|1875.71|1876.21|1875.71|1874.54|1874.04|966
1608738300000|2020-12-23 15:45:00|1876.09|1875.59|1873.08|1872.58|1876.35|1875.85|1873.06|1872.56|995
1608738600000|2020-12-23 15:50:00|1873.09|1872.59|1872.02|1871.52|1873.87|1873.37|1871.81|1871.31|1159
1608738900000|2020-12-23 15:55:00|1872.01|1871.51|1871.92|1871.42|1872.5|1872|1871.03|1870.53|1143
1608739200000|2020-12-23 16:00:00|1871.93|1871.43|1872.49|1871.99|1872.75|1872.25|1871.45|1870.95|973
1608739500000|2020-12-23 16:05:00|1872.56|1872.06|1871.13|1870.63|1873.07|1872.57|1871.04|1870.54|846
1608739800000|2020-12-23 16:10:00|1871.11|1870.61|1871.7|1871.2|1872.45|1871.95|1870.4|1869.9|1182
1608740100000|2020-12-23 16:15:00|1871.69|1871.19|1871.67|1871.17|1871.83|1871.33|1870.35|1869.85|1074
1608740400000|2020-12-23 16:20:00|1871.61|1871.11|1872.44|1871.94|1872.97|1872.47|1871.35|1870.85|902
1608740700000|2020-12-23 16:25:00|1872.45|1871.95|1872.61|1872.11|1873.4|1872.9|1872.42|1871.92|879
1608741000000|2020-12-23 16:30:00|1872.7|1872.2|1873.06|1872.56|1873.18|1872.68|1872.08|1871.58|1038
1608741300000|2020-12-23 16:35:00|1873.05|1872.55|1873.74|1873.24|1873.76|1873.26|1872.79|1872.29|900
1608741600000|2020-12-23 16:40:00|1873.71|1873.21|1873.95|1873.45|1874.33|1873.83|1873.68|1873.18|759
1608741900000|2020-12-23 16:45:00|1873.94|1873.44|1874.52|1874.02|1875.67|1875.17|1873.82|1873.32|1017
1608742200000|2020-12-23 16:50:00|1874.55|1874.05|1874.74|1874.24|1875.03|1874.53|1874.06|1873.56|1005
1608742500000|2020-12-23 16:55:00|1874.75|1874.25|1874.8|1874.3|1875.13|1874.63|1874.51|1874.01|865
1608742800000|2020-12-23 17:00:00|1874.77|1874.27|1874.35|1873.85|1875.57|1875.07|1873.79|1873.29|913
1608743100000|2020-12-23 17:05:00|1874.34|1873.84|1875.4|1874.9|1875.53|1875.03|1874.26|1873.76|696
1608743400000|2020-12-23 17:10:00|1875.39|1874.89|1874.73|1874.23|1875.63|1875.13|1874.53|1873.95|737
1608743700000|2020-12-23 17:15:00|1874.74|1874.24|1873.41|1872.91|1874.75|1874.25|1873.16|1872.65|723
1608744000000|2020-12-23 17:20:00|1873.4|1872.9|1872.59|1872.09|1873.87|1873.37|1872.48|1871.95|732
1608744300000|2020-12-23 17:25:00|1872.58|1872.08|1872.17|1871.67|1873.06|1872.56|1872.17|1871.67|768
1608744600000|2020-12-23 17:30:00|1872.16|1871.66|1873.22|1872.72|1873.22|1872.72|1871.73|1871.21|717
1608744900000|2020-12-23 17:35:00|1873.31|1872.81|1873.07|1872.57|1873.5|1872.91|1872.82|1872.32|436
1608745200000|2020-12-23 17:40:00|1873.1|1872.6|1873.5|1873|1873.85|1873.3|1873.06|1872.56|465
1608745500000|2020-12-23 17:45:00|1873.51|1873.01|1872.69|1872.19|1873.9|1873.26|1872.65|1872.15|479
1608745800000|2020-12-23 17:50:00|1872.72|1872.22|1872.72|1872.22|1873.03|1872.5|1871.85|1871.35|647
1608746100000|2020-12-23 17:55:00|1872.73|1872.23|1873.39|1872.89|1873.5|1873|1872.64|1872.14|565
1608746400000|2020-12-23 18:00:00|1873.38|1872.88|1874.06|1873.56|1874.22|1873.7|1873.32|1872.82|782
1608746700000|2020-12-23 18:05:00|1874.14|1873.64|1873.99|1873.49|1874.69|1874.19|1873.43|1872.93|818
1608747000000|2020-12-23 18:10:00|1873.98|1873.48|1873.87|1873.37|1874.35|1873.85|1873.75|1873.25|590
1608747300000|2020-12-23 18:15:00|1873.9|1873.4|1874.4|1873.9|1874.73|1874.23|1873.55|1873.05|522
1608747600000|2020-12-23 18:20:00|1874.45|1873.95|1874.19|1873.69|1874.64|1874.14|1873.39|1872.88|670
1608747900000|2020-12-23 18:25:00|1874.25|1873.75|1874.21|1873.71|1874.31|1873.81|1873.21|1872.71|877
1608748200000|2020-12-23 18:30:00|1874.25|1873.75|1874.4|1873.9|1874.42|1873.92|1873.51|1872.87|587
1608748500000|2020-12-23 18:35:00|1874.39|1873.89|1874.65|1874.15|1874.82|1874.3|1874.32|1873.82|525
1608748800000|2020-12-23 18:40:00|1874.68|1874.18|1874.37|1873.87|1874.86|1874.27|1874.1|1873.6|438
1608749100000|2020-12-23 18:45:00|1874.4|1873.9|1874.17|1873.67|1874.88|1874.28|1874.12|1873.62|397
1608749400000|2020-12-23 18:50:00|1874.18|1873.68|1874.1|1873.6|1874.4|1873.9|1873.95|1873.38|365
1608749700000|2020-12-23 18:55:00|1874.09|1873.59|1873.65|1873.15|1874.22|1873.68|1873.42|1872.92|366
1608750000000|2020-12-23 19:00:00|1873.76|1873.26|1874.1|1873.6|1874.32|1873.82|1873.75|1873.25|434
1608750300000|2020-12-23 19:05:00|1874.12|1873.62|1873.69|1873.19|1874.43|1873.88|1873.68|1873.18|451
1608750600000|2020-12-23 19:10:00|1873.7|1873.2|1872.6|1871.8|1873.81|1873.29|1872.31|1871.79|459
1608750900000|2020-12-23 19:15:00|1872.44|1871.94|1872.01|1871.51|1872.73|1872.16|1871.87|1871.33|514
1608751200000|2020-12-23 19:20:00|1871.98|1871.48|1870.78|1870.28|1872.18|1871.64|1870.73|1870.17|724
1608751500000|2020-12-23 19:25:00|1870.81|1870.31|1871.79|1871.29|1872.31|1871.81|1870.64|1870.14|640
1608751800000|2020-12-23 19:30:00|1871.78|1871.28|1872.2|1871.7|1872.31|1871.81|1871.77|1871.27|661
1608752100000|2020-12-23 19:35:00|1872.19|1871.69|1872.21|1871.71|1872.26|1871.76|1871.71|1871.21|537
1608752400000|2020-12-23 19:40:00|1872.16|1871.66|1871.48|1870.98|1872.65|1872.15|1871.47|1870.97|701
1608752700000|2020-12-23 19:45:00|1871.5|1871|1871.61|1871.11|1871.71|1871.21|1871.08|1870.58|685
1608753000000|2020-12-23 19:50:00|1871.6|1871.1|1871.65|1871.15|1871.96|1871.46|1871.47|1870.97|549
1608753300000|2020-12-23 19:55:00|1871.66|1871.16|1871.91|1871.41|1872.07|1871.57|1871.65|1871.15|659
1608753600000|2020-12-23 20:00:00|1871.95|1871.45|1872.15|1871.65|1872.61|1872.05|1871.86|1871.31|560
1608753900000|2020-12-23 20:05:00|1872.05|1871.55|1871.19|1870.69|1872.38|1871.76|1870.79|1870.14|608
1608754200000|2020-12-23 20:10:00|1871.2|1870.7|1870.58|1870.08|1871.5|1870.89|1870.43|1869.93|490
1608754500000|2020-12-23 20:15:00|1870.59|1870.09|1870.22|1869.72|1870.92|1870.42|1870.15|1869.65|473
1608754800000|2020-12-23 20:20:00|1870.39|1869.59|1870.36|1869.86|1870.79|1870.14|1870.17|1869.58|484
1608755100000|2020-12-23 20:25:00|1870.35|1869.85|1870.55|1870.05|1870.74|1870.09|1870.27|1869.76|500
1608755400000|2020-12-23 20:30:00|1870.56|1870.06|1870.78|1869.98|1870.79|1870.16|1870.2|1869.55|529
1608755700000|2020-12-23 20:35:00|1870.77|1869.97|1870.45|1869.95|1870.79|1870.17|1870.18|1869.58|398
1608756000000|2020-12-23 20:40:00|1870.46|1869.96|1871.01|1870.51|1871.41|1870.82|1870.44|1869.85|682
1608756300000|2020-12-23 20:45:00|1871.02|1870.52|1871.3|1870.8|1871.67|1871.17|1870.83|1870.33|610
1608756600000|2020-12-23 20:50:00|1871.18|1870.68|1871.58|1871.08|1871.62|1871.12|1870.45|1869.81|757
1608756900000|2020-12-23 20:55:00|1871.62|1871.12|1872.9|1872.4|1873.26|1872.76|1871.61|1871.11|873
1608757200000|2020-12-23 21:00:00|1872.62|1872.12|1872.84|1872.34|1872.99|1872.37|1872.13|1871.54|497
1608757500000|2020-12-23 21:05:00|1872.79|1872.29|1872.6|1872.1|1873.03|1872.39|1872.39|1871.68|289
1608757800000|2020-12-23 21:10:00|1872.63|1872.13|1872.3|1871.8|1872.68|1872.14|1872.07|1871.4|248
1608758100000|2020-12-23 21:15:00|1872.29|1871.79|1873.08|1872.28|1873.11|1872.4|1872.11|1871.47|219
1608758400000|2020-12-23 21:20:00|1873.09|1872.29|1873.18|1872.38|1873.28|1872.62|1872.83|1872.15|243
1608758700000|2020-12-23 21:25:00|1873.19|1872.39|1872.88|1872.38|1873.46|1872.83|1872.62|1871.95|325
1608759000000|2020-12-23 21:30:00|1873.07|1872.27|1872.85|1872.35|1873.52|1872.95|1872.74|1872.07|252
1608759300000|2020-12-23 21:35:00|1872.87|1872.37|1873.03|1872.23|1873.31|1872.59|1872.75|1872.1|185
1608759600000|2020-12-23 21:40:00|1873.04|1872.24|1873.07|1872.27|1873.17|1872.47|1872.85|1872.14|158
1608759900000|2020-12-23 21:45:00|1873.06|1872.26|1872.9|1872.4|1873.2|1872.53|1872.64|1872.03|224
1608760200000|2020-12-23 21:50:00|1872.89|1872.39|1873.23|1872.43|1873.28|1872.6|1872.84|1872.18|239
1608760500000|2020-12-23 21:55:00|1873.24|1872.44|1873.44|1872.64|1874.05|1873.2|1873.14|1871.98|267
1608764400000|2020-12-23 23:00:00|1873.89|1873.09|1873.88|1873.08|1874.79|1873.71|1873.36|1872.54|387
1608764700000|2020-12-23 23:05:00|1873.86|1873.06|1873.57|1872.77|1874.01|1873.21|1873.36|1872.56|371
1608765000000|2020-12-23 23:10:00|1873.5|1872.7|1872.88|1872.08|1873.64|1872.84|1872.36|1871.56|316
1608765300000|2020-12-23 23:15:00|1872.87|1872.07|1872.56|1871.76|1873.38|1872.58|1872.26|1871.63|331
1608765600000|2020-12-23 23:20:00|1872.57|1871.77|1872.66|1871.86|1872.9|1872.24|1872.19|1871.56|279
1608765900000|2020-12-23 23:25:00|1872.65|1871.85|1872.53|1872.03|1872.81|1872.18|1872.31|1871.65|214
1608766200000|2020-12-23 23:30:00|1872.51|1872.01|1871.34|1870.84|1872.77|1872.14|1871.29|1870.69|470
1608766500000|2020-12-23 23:35:00|1871.33|1870.83|1871.88|1871.38|1872.05|1871.43|1871.31|1870.71|299
1608766800000|2020-12-23 23:40:00|1871.87|1871.37|1871.88|1871.38|1872.04|1871.39|1871.73|1871.11|148
1608767100000|2020-12-23 23:45:00|1871.87|1871.37|1872.04|1871.54|1872.42|1871.84|1871.69|1871.05|235
1608767400000|2020-12-23 23:50:00|1872.05|1871.55|1872.65|1871.85|1872.72|1872.09|1872.05|1871.44|382
1608767700000|2020-12-23 23:55:00|1872.66|1871.86|1872.93|1872.43|1873.09|1872.44|1872.39|1871.74|258
1608768000000|2020-12-24 00:00:00|1872.95|1872.45|1872.63|1872.13|1873.35|1872.73|1872.03|1871.37|535
1608768300000|2020-12-24 00:05:00|1872.62|1872.12|1873.06|1872.26|1873.54|1872.91|1872.62|1871.97|525
1608768600000|2020-12-24 00:10:00|1873.16|1872.36|1873.18|1872.68|1873.62|1872.98|1872.86|1872.21|471
1608768900000|2020-12-24 00:15:00|1873.19|1872.69|1873.06|1872.56|1873.51|1872.98|1872.59|1871.99|422
1608769200000|2020-12-24 00:20:00|1873.21|1872.41|1873.48|1872.98|1873.8|1873.22|1873.05|1872.4|416
1608769500000|2020-12-24 00:25:00|1873.47|1872.97|1873.61|1873.11|1873.88|1873.23|1873.32|1872.68|426
1608769800000|2020-12-24 00:30:00|1873.66|1873.16|1873.33|1872.83|1873.78|1873.17|1873.1|1872.5|255
1608770100000|2020-12-24 00:35:00|1873.34|1872.84|1873.66|1873.16|1873.88|1873.26|1873.34|1872.83|190
1608770400000|2020-12-24 00:40:00|1873.67|1873.17|1873.38|1872.88|1873.77|1873.18|1873|1872.5|194
1608770700000|2020-12-24 00:45:00|1873.39|1872.89|1873.45|1872.95|1873.57|1873.07|1873.04|1872.51|228
1608771000000|2020-12-24 00:50:00|1873.43|1872.93|1873.43|1872.93|1873.71|1873.07|1873.1|1872.54|235
1608771300000|2020-12-24 00:55:00|1873.51|1873.01|1873.8|1873|1874.25|1873.65|1873.38|1872.72|329
1608771600000|2020-12-24 01:00:00|1873.77|1872.97|1875.44|1874.94|1875.73|1875.14|1873.03|1872.23|1227
1608771900000|2020-12-24 01:05:00|1875.49|1874.99|1875.6|1875.1|1875.93|1875.43|1874.61|1874.11|774
1608772200000|2020-12-24 01:10:00|1875.62|1875.12|1876.13|1875.63|1876.34|1875.79|1875.44|1874.83|897
1608772500000|2020-12-24 01:15:00|1876.14|1875.64|1875.52|1875.02|1876.75|1876.24|1875.34|1874.68|890
1608772800000|2020-12-24 01:20:00|1875.5|1875|1877.35|1876.85|1877.7|1877.12|1875.5|1874.87|830
1608773100000|2020-12-24 01:25:00|1877.36|1876.86|1877.11|1876.61|1877.36|1876.86|1876.31|1875.64|667
1608773400000|2020-12-24 01:30:00|1877.1|1876.6|1877.17|1876.67|1877.7|1877.2|1876.89|1876.3|758
1608773700000|2020-12-24 01:35:00|1877.32|1876.52|1877.48|1876.98|1877.64|1877.06|1876.58|1875.98|585
1608774000000|2020-12-24 01:40:00|1877.46|1876.96|1877.55|1876.75|1877.81|1877.25|1876.92|1876.3|670
1608774300000|2020-12-24 01:45:00|1877.56|1876.76|1877.28|1876.48|1878.09|1877.45|1876.89|1876.28|825
1608774600000|2020-12-24 01:50:00|1877.27|1876.47|1877.28|1876.78|1877.53|1876.92|1876.71|1876|611
1608774900000|2020-12-24 01:55:00|1877.29|1876.79|1876.79|1876.29|1877.54|1876.95|1876.71|1876.21|521
1608775200000|2020-12-24 02:00:00|1876.88|1876.38|1878.11|1877.61|1878.19|1877.69|1876.88|1876.38|568
1608775500000|2020-12-24 02:05:00|1878.1|1877.6|1878.62|1878.12|1878.83|1878.33|1877.83|1877.27|546
1608775800000|2020-12-24 02:10:00|1878.64|1878.14|1877.92|1877.42|1879|1878.5|1877.89|1877.34|602
1608776100000|2020-12-24 02:15:00|1877.91|1877.41|1878.61|1878.11|1878.89|1878.29|1877.91|1877.32|386
1608776400000|2020-12-24 02:20:00|1878.62|1878.12|1878.71|1878.21|1878.87|1878.34|1878.48|1877.98|309
1608776700000|2020-12-24 02:25:00|1878.69|1878.19|1879.12|1878.62|1879.34|1878.64|1878.57|1878.07|277
1608777000000|2020-12-24 02:30:00|1879.08|1878.58|1879.19|1878.69|1880.3|1879.66|1879.08|1878.48|715
1608777300000|2020-12-24 02:35:00|1879.18|1878.68|1879.43|1878.93|1879.94|1879.44|1878.91|1878.33|592
1608777600000|2020-12-24 02:40:00|1879.42|1878.92|1879.27|1878.77|1879.78|1879.28|1879.2|1878.7|497
1608777900000|2020-12-24 02:45:00|1879.26|1878.76|1878.96|1878.46|1879.64|1879.05|1878.7|1878.18|696
1608778200000|2020-12-24 02:50:00|1878.95|1878.45|1877.5|1877|1879.14|1878.64|1877.33|1876.76|930
1608778500000|2020-12-24 02:55:00|1877.49|1876.99|1877.32|1876.82|1877.66|1877.15|1877.02|1876.5|636
1608778800000|2020-12-24 03:00:00|1877.33|1876.83|1877.4|1876.9|1878.07|1877.5|1877.23|1876.73|597
1608779100000|2020-12-24 03:05:00|1877.37|1876.87|1877.05|1876.55|1877.67|1877.17|1876.92|1876.32|560
1608779400000|2020-12-24 03:10:00|1876.99|1876.49|1876.01|1875.51|1877.32|1876.82|1875.78|1875.28|856
1608779700000|2020-12-24 03:15:00|1876.12|1875.62|1876.66|1876.16|1876.98|1876.48|1875.41|1874.91|907
1608780000000|2020-12-24 03:20:00|1876.6|1876.1|1876.21|1875.71|1876.8|1876.3|1876.03|1875.45|561
1608780300000|2020-12-24 03:25:00|1876.22|1875.72|1875.89|1875.39|1876.74|1876.24|1875.8|1875.3|471
1608780600000|2020-12-24 03:30:00|1875.96|1875.46|1874.9|1874.4|1876.05|1875.55|1874.72|1874.22|468
1608780900000|2020-12-24 03:35:00|1874.92|1874.42|1875.5|1875|1875.65|1875.15|1874.15|1873.65|442
1608781200000|2020-12-24 03:40:00|1875.51|1875.01|1875.66|1875.16|1876.07|1875.57|1875.48|1874.98|270
1608781500000|2020-12-24 03:45:00|1875.72|1875.22|1876.36|1875.86|1876.64|1876.02|1875.61|1874.99|327
1608781800000|2020-12-24 03:50:00|1876.37|1875.87|1876.26|1875.76|1876.64|1876.14|1876.09|1875.42|291
1608782100000|2020-12-24 03:55:00|1876.25|1875.75|1876.63|1876.13|1876.65|1876.15|1876.25|1875.7|280
1608782400000|2020-12-24 04:00:00|1876.64|1876.14|1875.94|1875.44|1876.64|1876.14|1875.5|1874.94|379
1608782700000|2020-12-24 04:05:00|1875.96|1875.46|1876.38|1875.88|1876.58|1876.03|1875.85|1875.28|352
1608783000000|2020-12-24 04:10:00|1876.41|1875.91|1876.32|1875.82|1876.59|1876.09|1876.21|1875.71|284
1608783300000|2020-12-24 04:15:00|1876.33|1875.83|1876.28|1875.78|1876.6|1876.01|1876.23|1875.73|214
1608783600000|2020-12-24 04:20:00|1876.25|1875.75|1875.12|1874.62|1876.39|1875.89|1874.98|1874.48|363
1608783900000|2020-12-24 04:25:00|1875.15|1874.65|1875.17|1874.67|1875.38|1874.73|1874.75|1874.21|395
1608784200000|2020-12-24 04:30:00|1875.07|1874.57|1875.05|1874.55|1875.54|1875.04|1874.66|1874.04|411
1608784500000|2020-12-24 04:35:00|1875.04|1874.54|1875.63|1875.13|1875.72|1875.22|1874.99|1874.35|245
1608784800000|2020-12-24 04:40:00|1875.62|1875.12|1874.8|1874.3|1875.92|1875.39|1874.61|1874.07|306
1608785100000|2020-12-24 04:45:00|1874.82|1874.32|1874.98|1874.48|1875.15|1874.59|1874.56|1874.02|302
1608785400000|2020-12-24 04:50:00|1875.01|1874.51|1876.19|1875.69|1876.22|1875.72|1874.94|1874.32|280
1608785700000|2020-12-24 04:55:00|1876.2|1875.7|1875.71|1875.21|1876.33|1875.83|1875.58|1875.08|257
1608786000000|2020-12-24 05:00:00|1875.69|1875.19|1876.08|1875.58|1876.16|1875.66|1875.69|1875.13|193
1608786300000|2020-12-24 05:05:00|1876.1|1875.6|1875.84|1875.34|1876.21|1875.71|1875.29|1874.65|266
1608786600000|2020-12-24 05:10:00|1875.81|1875.31|1877.3|1876.8|1877.3|1876.8|1875.7|1875.2|387
1608786900000|2020-12-24 05:15:00|1877.29|1876.79|1877.09|1876.59|1877.45|1876.95|1876.62|1876.12|556
1608787200000|2020-12-24 05:20:00|1877.07|1876.57|1877.03|1876.53|1877.18|1876.57|1876.76|1876.14|269
1608787500000|2020-12-24 05:25:00|1877|1876.5|1877.16|1876.66|1877.29|1876.79|1876.46|1875.96|306
1608787800000|2020-12-24 05:30:00|1877.17|1876.67|1876.67|1876.17|1877.39|1876.89|1876.22|1875.67|662
1608788100000|2020-12-24 05:35:00|1876.7|1876.2|1877.21|1876.71|1877.42|1876.92|1876.64|1876.14|387
1608788400000|2020-12-24 05:40:00|1877.28|1876.78|1876.76|1876.26|1877.54|1877.04|1876.34|1875.84|486
1608788700000|2020-12-24 05:45:00|1876.75|1876.25|1876.81|1876.31|1877.34|1876.72|1876.42|1875.86|420
1608789000000|2020-12-24 05:50:00|1876.95|1876.15|1876.27|1875.77|1877.23|1876.61|1876.25|1875.65|497
1608789300000|2020-12-24 05:55:00|1876.29|1875.79|1876.1|1875.6|1876.55|1875.98|1875.55|1874.89|701
1608789600000|2020-12-24 06:00:00|1876.09|1875.59|1875.45|1874.95|1876.17|1875.65|1875.12|1874.61|705
1608789900000|2020-12-24 06:05:00|1875.44|1874.94|1876.33|1875.83|1876.47|1875.94|1875.15|1874.54|633
1608790200000|2020-12-24 06:10:00|1876.35|1875.85|1876.15|1875.65|1877.09|1876.56|1875.73|1875.23|781
1608790500000|2020-12-24 06:15:00|1876.14|1875.64|1876.33|1875.83|1876.8|1876.16|1876.06|1875.5|455
1608790800000|2020-12-24 06:20:00|1876.34|1875.84|1876.77|1876.27|1876.9|1876.3|1876.04|1875.38|345
1608791100000|2020-12-24 06:25:00|1876.78|1876.28|1876.86|1876.36|1877.03|1876.53|1876.43|1875.9|538
1608791400000|2020-12-24 06:30:00|1876.87|1876.37|1877.25|1876.75|1877.46|1876.96|1876.56|1876.06|569
1608791700000|2020-12-24 06:35:00|1877.26|1876.76|1876.81|1876.31|1877.43|1876.84|1876.79|1876.26|469
1608792000000|2020-12-24 06:40:00|1876.83|1876.33|1876.54|1876.04|1876.87|1876.37|1876.03|1875.53|469
1608792300000|2020-12-24 06:45:00|1876.56|1876.06|1876.75|1876.25|1876.86|1876.34|1876.29|1875.71|463
1608792600000|2020-12-24 06:50:00|1876.76|1876.26|1877.09|1876.59|1877.32|1876.71|1876.59|1875.95|517
1608792900000|2020-12-24 06:55:00|1877.1|1876.6|1877.47|1876.97|1877.71|1877.11|1876.6|1876.03|490
1608793200000|2020-12-24 07:00:00|1877.54|1877.04|1876.75|1876.25|1878.07|1877.54|1876.75|1876.16|641
1608793500000|2020-12-24 07:05:00|1876.82|1876.32|1876.66|1876.16|1877.4|1876.85|1876.18|1875.54|879
1608793800000|2020-12-24 07:10:00|1876.65|1876.15|1876.17|1875.67|1876.79|1876.29|1876.17|1875.61|465
1608794100000|2020-12-24 07:15:00|1876.16|1875.66|1876.07|1875.57|1876.5|1875.98|1875.62|1875.08|675
1608794400000|2020-12-24 07:20:00|1876.06|1875.56|1876.04|1875.24|1876.3|1875.76|1875.52|1874.99|526
1608794700000|2020-12-24 07:25:00|1875.9|1875.4|1876.47|1875.97|1876.85|1876.25|1875.9|1875.4|369
1608795000000|2020-12-24 07:30:00|1876.48|1875.98|1877.23|1876.73|1877.38|1876.73|1876.47|1875.89|399
1608795300000|2020-12-24 07:35:00|1877.2|1876.7|1877.09|1876.59|1877.31|1876.74|1876.69|1876.1|430
1608795600000|2020-12-24 07:40:00|1877.08|1876.58|1877.34|1876.84|1877.46|1876.87|1876.75|1876.17|450
1608795900000|2020-12-24 07:45:00|1877.33|1876.83|1876.79|1876.29|1877.48|1876.98|1876.72|1876.14|495
1608796200000|2020-12-24 07:50:00|1876.75|1876.25|1876.76|1876.26|1876.95|1876.31|1875.99|1875.37|371
1608796500000|2020-12-24 07:55:00|1876.77|1876.27|1876.81|1876.31|1877.37|1876.76|1876.71|1876.21|422
1608796800000|2020-12-24 08:00:00|1876.82|1876.32|1876.25|1875.75|1877.16|1876.66|1875.99|1875.49|586
1608797100000|2020-12-24 08:05:00|1876.24|1875.74|1878.45|1877.95|1879.14|1878.64|1876.1|1875.51|924
1608797400000|2020-12-24 08:10:00|1878.49|1877.99|1878.71|1878.21|1879.04|1878.54|1877.87|1877.37|801
1608797700000|2020-12-24 08:15:00|1878.8|1878.3|1880.16|1879.66|1881.01|1880.44|1878.73|1878.23|899
1608798000000|2020-12-24 08:20:00|1880.14|1879.64|1880.27|1879.77|1880.73|1880.23|1879.58|1879.08|827
1608798300000|2020-12-24 08:25:00|1880.28|1879.78|1879.92|1879.42|1880.6|1879.98|1879.7|1879.11|581
1608798600000|2020-12-24 08:30:00|1879.91|1879.41|1877.92|1877.42|1880.1|1879.54|1877.77|1877.24|680
1608798900000|2020-12-24 08:35:00|1877.88|1877.38|1878.61|1878.11|1879.12|1878.62|1877.66|1877.16|635
1608799200000|2020-12-24 08:40:00|1878.65|1878.15|1876.71|1876.21|1878.86|1878.32|1876.65|1876.15|745
1608799500000|2020-12-24 08:45:00|1876.73|1876.23|1878.8|1878.3|1878.94|1878.34|1876.73|1876.23|784
1608799800000|2020-12-24 08:50:00|1878.77|1878.27|1878.28|1877.78|1879.14|1878.56|1878.23|1877.73|586
1608800100000|2020-12-24 08:55:00|1878.31|1877.81|1879.71|1879.21|1879.92|1879.34|1878.24|1877.62|604
1608800400000|2020-12-24 09:00:00|1879.73|1879.23|1880.11|1879.61|1880.58|1880.08|1879.3|1878.64|675
1608800700000|2020-12-24 09:05:00|1880.16|1879.66|1879.92|1879.42|1880.64|1880.07|1879.63|1879.02|651
1608801000000|2020-12-24 09:10:00|1879.9|1879.4|1878.74|1878.24|1880.01|1879.45|1878.58|1878.08|555
1608801300000|2020-12-24 09:15:00|1878.76|1878.26|1879.44|1878.94|1879.56|1879.06|1878.62|1878.01|518
1608801600000|2020-12-24 09:20:00|1879.37|1878.87|1878.39|1877.89|1880.06|1879.42|1878.27|1877.76|541
1608801900000|2020-12-24 09:25:00|1878.37|1877.87|1878.15|1877.65|1879.04|1878.44|1878.06|1877.56|627
1608802200000|2020-12-24 09:30:00|1878.14|1877.64|1878.69|1878.19|1878.86|1878.36|1876.77|1876.24|860
1608802500000|2020-12-24 09:35:00|1878.68|1878.18|1880.26|1879.76|1880.27|1879.77|1878.68|1878.18|660
1608802800000|2020-12-24 09:40:00|1880.21|1879.71|1879.97|1879.47|1880.72|1880.18|1879.59|1878.93|749
1608803100000|2020-12-24 09:45:00|1879.96|1879.46|1879.71|1879.21|1880.36|1879.86|1879.57|1879.06|558
1608803400000|2020-12-24 09:50:00|1879.7|1879.2|1877.91|1877.41|1880.18|1879.68|1877.7|1877.2|675
1608803700000|2020-12-24 09:55:00|1877.92|1877.42|1878.33|1877.83|1878.49|1877.86|1877.49|1876.96|772
1608804000000|2020-12-24 10:00:00|1878.34|1877.84|1878.05|1877.55|1878.53|1877.92|1877.48|1876.84|723
1608804300000|2020-12-24 10:05:00|1878.04|1877.54|1877.61|1877.11|1878.31|1877.72|1876.98|1876.42|685
1608804600000|2020-12-24 10:10:00|1877.68|1877.18|1877.4|1876.9|1878.03|1877.41|1877.17|1876.64|704
1608804900000|2020-12-24 10:15:00|1877.38|1876.88|1877.79|1877.29|1877.9|1877.4|1876.8|1876.25|653
1608805200000|2020-12-24 10:20:00|1877.78|1877.28|1877.22|1876.72|1878.19|1877.53|1877.19|1876.69|531
1608805500000|2020-12-24 10:25:00|1877.21|1876.71|1873.78|1873.28|1877.52|1876.9|1873.04|1872.54|1049
1608805800000|2020-12-24 10:30:00|1873.92|1873.12|1873.86|1873.36|1875.02|1874.43|1872.99|1872.43|1106
1608806100000|2020-12-24 10:35:00|1873.88|1873.38|1874.07|1873.57|1874.46|1873.71|1873.49|1872.86|871
1608806400000|2020-12-24 10:40:00|1874.05|1873.55|1874.21|1873.71|1874.38|1873.76|1873.91|1873.32|620
1608806700000|2020-12-24 10:45:00|1874.17|1873.67|1873.66|1872.86|1874.29|1873.72|1873.28|1872.68|712
1608807000000|2020-12-24 10:50:00|1873.52|1873.02|1871.99|1871.49|1874.4|1873.9|1871.45|1870.91|853
1608807300000|2020-12-24 10:55:00|1872|1871.5|1873.16|1872.36|1873.26|1872.72|1871.5|1870.86|804
1608807600000|2020-12-24 11:00:00|1873.04|1872.54|1873.53|1873.03|1873.94|1873.33|1872.52|1871.97|853
1608807900000|2020-12-24 11:05:00|1873.54|1873.04|1873.94|1873.44|1874.14|1873.59|1872.95|1872.32|705
1608808200000|2020-12-24 11:10:00|1873.95|1873.45|1875.7|1875.2|1875.97|1875.31|1873.86|1873.24|691
1608808500000|2020-12-24 11:15:00|1875.68|1875.18|1875.33|1874.83|1876.24|1875.74|1874.91|1874.29|858
1608808800000|2020-12-24 11:20:00|1875.44|1874.94|1875.02|1874.52|1875.76|1875.26|1874.61|1874.08|598
1608809100000|2020-12-24 11:25:00|1875.05|1874.55|1875.48|1874.98|1875.69|1875.19|1874.72|1874.22|435
1608809400000|2020-12-24 11:30:00|1875.46|1874.96|1875.08|1874.58|1875.48|1874.98|1875.02|1874.5|482
1608809700000|2020-12-24 11:35:00|1875.1|1874.6|1876.55|1876.05|1876.61|1876.11|1875.08|1874.58|636
1608810000000|2020-12-24 11:40:00|1876.54|1876.04|1876.1|1875.6|1876.95|1876.45|1876.01|1875.51|684
1608810300000|2020-12-24 11:45:00|1876.11|1875.61|1877.29|1876.79|1877.87|1877.23|1875.74|1875.24|693
1608810600000|2020-12-24 11:50:00|1877.35|1876.85|1876.83|1876.33|1877.42|1876.92|1876.54|1875.93|646
1608810900000|2020-12-24 11:55:00|1876.88|1876.38|1876.6|1876.1|1877.17|1876.53|1876.52|1876.02|485
1608811200000|2020-12-24 12:00:00|1876.61|1876.11|1876.18|1875.68|1876.74|1876.24|1875.42|1874.92|869
1608811500000|2020-12-24 12:05:00|1876.19|1875.69|1874.31|1873.81|1876.29|1875.79|1873.9|1873.4|746
1608811800000|2020-12-24 12:10:00|1874.33|1873.83|1874.58|1874.08|1875.23|1874.6|1873.43|1872.92|945
1608812100000|2020-12-24 12:15:00|1874.57|1874.07|1874.94|1874.44|1875.06|1874.5|1872.87|1872.36|856
1608812400000|2020-12-24 12:20:00|1874.92|1874.42|1873.19|1872.69|1875.48|1874.84|1873.08|1872.45|689
1608812700000|2020-12-24 12:25:00|1873.2|1872.7|1874.53|1874.03|1875.09|1874.5|1872.66|1872.16|814
1608813000000|2020-12-24 12:30:00|1874.59|1874.09|1874.56|1874.06|1875.11|1874.53|1874.18|1873.59|630
1608813300000|2020-12-24 12:35:00|1874.62|1874.12|1874.91|1874.41|1875.1|1874.46|1874|1873.5|612
1608813600000|2020-12-24 12:40:00|1874.73|1874.23|1874.9|1874.4|1875.13|1874.62|1874.32|1873.7|565
1608813900000|2020-12-24 12:45:00|1874.89|1874.39|1876.41|1875.91|1876.65|1876.04|1874.87|1874.37|660
1608814200000|2020-12-24 12:50:00|1876.39|1875.89|1875.91|1875.41|1876.7|1876.12|1875.67|1875.17|566
1608814500000|2020-12-24 12:55:00|1875.92|1875.42|1874.86|1874.36|1876|1875.43|1874.84|1874.25|576
1608814800000|2020-12-24 13:00:00|1874.85|1874.35|1875.05|1874.55|1875.87|1875.28|1873.57|1873.07|1132
1608815100000|2020-12-24 13:05:00|1875.04|1874.54|1876.12|1875.62|1876.85|1876.19|1874.97|1874.39|715
1608815400000|2020-12-24 13:10:00|1876.08|1875.58|1876.08|1875.58|1876.89|1876.25|1875.75|1875.09|578
1608815700000|2020-12-24 13:15:00|1876.09|1875.59|1875.51|1875.01|1876.26|1875.61|1874.32|1873.82|651
1608816000000|2020-12-24 13:20:00|1875.46|1874.96|1874.62|1874.12|1875.91|1875.28|1874.11|1873.49|817
1608816300000|2020-12-24 13:25:00|1874.69|1874.19|1873.95|1873.45|1875.17|1874.53|1873.37|1872.87|811
1608816600000|2020-12-24 13:30:00|1874.09|1873.29|1873.39|1872.59|1874.38|1873.8|1872.66|1872.01|905
1608816900000|2020-12-24 13:35:00|1873.26|1872.76|1874.41|1873.91|1874.84|1874.22|1873.24|1872.74|771
1608817200000|2020-12-24 13:40:00|1874.56|1873.76|1874.57|1873.77|1875.35|1874.76|1874.23|1873.63|672
1608817500000|2020-12-24 13:45:00|1874.55|1873.75|1875|1874.2|1875.12|1874.47|1873.77|1873.15|647
1608817800000|2020-12-24 13:50:00|1875.01|1874.21|1875.24|1874.74|1875.51|1874.86|1874.22|1873.57|674
1608818100000|2020-12-24 13:55:00|1875.23|1874.73|1874.35|1873.55|1875.45|1874.78|1873.98|1873.35|611
1608818400000|2020-12-24 14:00:00|1874.34|1873.54|1875.07|1874.57|1875.72|1875.09|1873.87|1873.23|835
1608818700000|2020-12-24 14:05:00|1875.06|1874.56|1874.43|1873.93|1875.25|1874.57|1874.08|1873.42|579
1608819000000|2020-12-24 14:10:00|1874.58|1873.78|1873.69|1872.89|1874.79|1874.16|1872.4|1871.9|727
1608819300000|2020-12-24 14:15:00|1873.71|1872.91|1871.48|1870.98|1873.71|1873.05|1871.17|1870.64|1222
1608819600000|2020-12-24 14:20:00|1871.49|1870.99|1870.81|1870.31|1872.48|1871.93|1869.86|1869.36|1280
1608819900000|2020-12-24 14:25:00|1870.8|1870.3|1871.96|1871.46|1872.63|1871.99|1870.3|1869.8|969
1608820200000|2020-12-24 14:30:00|1872.01|1871.51|1872.58|1871.78|1873.44|1872.94|1871.43|1870.9|1329
1608820500000|2020-12-24 14:35:00|1872.56|1871.76|1872.01|1871.51|1873.9|1873.31|1871.77|1871.27|1185
1608820800000|2020-12-24 14:40:00|1872.06|1871.56|1874.23|1873.73|1874.47|1873.92|1871.43|1870.8|1085
1608821100000|2020-12-24 14:45:00|1874.24|1873.74|1875.65|1875.15|1876.17|1875.67|1873.89|1873.39|1226
1608821400000|2020-12-24 14:50:00|1875.52|1875.02|1876.87|1876.37|1877|1876.43|1875.44|1874.92|1135
1608821700000|2020-12-24 14:55:00|1876.9|1876.4|1877.16|1876.66|1878.4|1877.74|1876.52|1875.9|1271
1608822000000|2020-12-24 15:00:00|1877.2|1876.7|1877.62|1877.12|1878.27|1877.75|1877.16|1876.56|1268
1608822300000|2020-12-24 15:05:00|1877.61|1877.11|1878.53|1878.03|1879.27|1878.77|1877.34|1876.84|1124
1608822600000|2020-12-24 15:10:00|1878.52|1878.02|1877.58|1877.08|1879.69|1879.19|1877.33|1876.83|1108
1608822900000|2020-12-24 15:15:00|1877.63|1877.13|1878.61|1878.11|1878.83|1878.33|1876.86|1876.27|1118
1608823200000|2020-12-24 15:20:00|1878.64|1878.14|1877.75|1877.25|1878.95|1878.45|1877.54|1877|811
1608823500000|2020-12-24 15:25:00|1877.72|1877.22|1877.98|1877.48|1879.15|1878.62|1877.53|1876.92|1022
1608823800000|2020-12-24 15:30:00|1877.99|1877.49|1877.06|1876.56|1878.26|1877.73|1876.94|1876.41|1000
1608824100000|2020-12-24 15:35:00|1877.15|1876.35|1877.58|1877.08|1878.02|1877.48|1876.8|1876.17|968
1608824400000|2020-12-24 15:40:00|1877.47|1876.97|1877.82|1877.32|1878.11|1877.54|1877.19|1876.62|891
1608824700000|2020-12-24 15:45:00|1877.87|1877.37|1878.25|1877.75|1878.61|1878.03|1877.19|1876.5|832
1608825000000|2020-12-24 15:50:00|1878.34|1877.84|1877.71|1877.21|1878.89|1878.27|1877.29|1876.79|865
1608825300000|2020-12-24 15:55:00|1877.7|1877.2|1877.76|1877.26|1878.38|1877.74|1877.34|1876.84|802
1608825600000|2020-12-24 16:00:00|1877.74|1877.24|1879.44|1878.94|1879.62|1879.01|1877.67|1877.03|826
1608825900000|2020-12-24 16:05:00|1879.45|1878.95|1878.93|1878.43|1879.74|1879.11|1878.29|1877.73|768
1608826200000|2020-12-24 16:10:00|1878.94|1878.44|1878.57|1878.07|1879.25|1878.6|1878.21|1877.69|663
1608826500000|2020-12-24 16:15:00|1878.56|1878.06|1878.81|1878.31|1878.96|1878.34|1878|1877.41|551
1608826800000|2020-12-24 16:20:00|1878.79|1878.29|1878.88|1878.08|1879.67|1879.11|1878.62|1878.08|606
1608827100000|2020-12-24 16:25:00|1878.75|1878.25|1879.35|1878.85|1879.54|1878.93|1878.73|1878.2|663
1608827400000|2020-12-24 16:30:00|1879.36|1878.86|1878.89|1878.39|1880.1|1879.45|1878.76|1878.21|796
1608827700000|2020-12-24 16:35:00|1878.88|1878.38|1878.74|1878.24|1879.3|1878.67|1878.39|1877.89|567
1608828000000|2020-12-24 16:40:00|1878.75|1878.25|1879.67|1879.17|1879.97|1879.34|1878.73|1878.23|507
1608828300000|2020-12-24 16:45:00|1879.66|1879.16|1879.8|1879.3|1880.06|1879.51|1879.46|1878.85|631
1608828600000|2020-12-24 16:50:00|1879.75|1879.25|1879.57|1879.07|1880.12|1879.54|1879.4|1878.88|583
1608828900000|2020-12-24 16:55:00|1879.59|1879.09|1879.11|1878.61|1879.59|1879.09|1878.6|1878.06|583
1608829200000|2020-12-24 17:00:00|1879.12|1878.62|1878.67|1878.17|1879.56|1879.06|1878.55|1877.99|539
1608829500000|2020-12-24 17:05:00|1878.75|1878.25|1879.34|1878.84|1879.58|1878.99|1878.64|1878.04|516
1608829800000|2020-12-24 17:10:00|1879.37|1878.87|1878.43|1877.93|1880.15|1879.52|1878.4|1877.9|605
1608830100000|2020-12-24 17:15:00|1878.47|1877.97|1879.92|1879.42|1880.19|1879.58|1878.42|1877.88|608
1608830400000|2020-12-24 17:20:00|1879.95|1879.45|1879.35|1878.85|1880.13|1879.51|1879.32|1878.71|549
1608830700000|2020-12-24 17:25:00|1879.34|1878.84|1879.85|1879.35|1880.3|1879.65|1879.32|1878.65|777
1608831000000|2020-12-24 17:30:00|1879.81|1879.31|1879.38|1878.88|1879.91|1879.39|1879.29|1878.77|511
1608831300000|2020-12-24 17:35:00|1879.42|1878.92|1879.43|1878.93|1879.71|1879.06|1878.92|1878.42|592
1608831600000|2020-12-24 17:40:00|1879.44|1878.94|1879.86|1879.36|1880.06|1879.46|1879.37|1878.78|565
1608831900000|2020-12-24 17:45:00|1879.85|1879.35|1879.68|1879.18|1880.4|1879.75|1879.47|1878.97|569
1608832200000|2020-12-24 17:50:00|1879.71|1879.21|1879.46|1878.66|1880.12|1879.49|1879.29|1878.64|544
1608832500000|2020-12-24 17:55:00|1879.35|1878.85|1879.96|1879.46|1880.11|1879.47|1879.19|1878.69|834
1608832800000|2020-12-24 18:00:00|1880|1879.5|1880.41|1879.61|1880.47|1879.84|1879.58|1879.08|579
1608833100000|2020-12-24 18:05:00|1880.42|1879.62|1880.3|1879.5|1880.7|1880.08|1880.03|1879.38|289
1608833400000|2020-12-24 18:10:00|1880.15|1879.65|1880.41|1879.61|1880.61|1879.97|1879.82|1879.32|355
1608833700000|2020-12-24 18:15:00|1880.42|1879.62|1880.59|1879.79|1880.97|1880.31|1880.21|1879.5|264
1608834000000|2020-12-24 18:20:00|1880.57|1879.77|1879.75|1878.95|1884.16|1883.36|1879.25|1878.55|636
1608834300000|2020-12-24 18:25:00|1879.7|1878.9|1879.8|1879|1880.2|1879.45|1879.43|1878.74|367
1608834600000|2020-12-24 18:30:00|1879.82|1879.02|1880.07|1879.27|1880.36|1879.56|1879.61|1878.89|263
1608834900000|2020-12-24 18:35:00|1880.06|1879.26|1879.86|1879.06|1880.57|1879.77|1879.78|1878.98|257
1608835200000|2020-12-24 18:40:00|1879.82|1879.02|1879.86|1879.06|1880.32|1879.23|1879.3|1878.09|318
1609110000000|2020-12-27 23:00:00|1884.54|1883.74|1893.32|1880.09|1894.19|1889.41|1884.43|1877.25|707
1609110300000|2020-12-27 23:05:00|1891.48|1884.41|1889.89|1881.37|1899.5|1888.72|1886.59|1875.83|621
1609110600000|2020-12-27 23:10:00|1891.53|1881.36|1891.38|1883.09|1893.69|1887.4|1887.36|1879.81|604
1609110900000|2020-12-27 23:15:00|1890.15|1885.82|1888.77|1882.69|1891.63|1887.21|1886.61|1881.97|422
1609111200000|2020-12-27 23:20:00|1888.88|1882.6|1887.2|1886.4|1891.3|1887.17|1886.64|1882.59|638
1609111500000|2020-12-27 23:25:00|1886.99|1886.19|1889.48|1887.35|1889.78|1888.31|1886.99|1885.7|534
1609111800000|2020-12-27 23:30:00|1888.8|1888|1888.69|1887.89|1889.57|1888.52|1888.43|1887.47|459
1609112100000|2020-12-27 23:35:00|1888.58|1887.78|1889.26|1888.46|1889.36|1888.56|1888.06|1887.26|436
1609112400000|2020-12-27 23:40:00|1889.27|1888.47|1889.05|1888.25|1889.56|1888.76|1888.28|1887.48|511
1609112700000|2020-12-27 23:45:00|1889.29|1888.49|1889.2|1888.4|1889.75|1888.95|1888.69|1887.99|495
1609113000000|2020-12-27 23:50:00|1889.23|1888.43|1888.51|1887.71|1890|1889.2|1888.45|1887.65|470
1609113300000|2020-12-27 23:55:00|1888.49|1887.69|1888.66|1887.86|1889.02|1888.22|1888.34|1887.54|290
1609113600000|2020-12-28 00:00:00|1888.62|1887.82|1889.05|1888.25|1889.27|1888.47|1888.15|1887.35|549
1609113900000|2020-12-28 00:05:00|1888.98|1888.18|1888.95|1888.15|1889.28|1888.48|1888.02|1887.22|582
1609114200000|2020-12-28 00:10:00|1888.96|1888.16|1889.14|1888.34|1889.47|1888.67|1888.5|1887.7|735
1609114500000|2020-12-28 00:15:00|1889.17|1888.37|1888.27|1887.47|1889.26|1888.46|1887.66|1886.86|962
1609114800000|2020-12-28 00:20:00|1888.24|1887.44|1887.4|1886.6|1888.78|1887.98|1887.18|1886.38|525
1609115100000|2020-12-28 00:25:00|1887.47|1886.67|1887.61|1886.81|1888.27|1887.47|1887.25|1886.45|514
1609115400000|2020-12-28 00:30:00|1887.71|1886.91|1887|1886.2|1887.86|1887.06|1886.61|1885.81|663
1609115700000|2020-12-28 00:35:00|1887.02|1886.22|1887.15|1886.35|1887.29|1886.49|1886.76|1885.96|335
1609116000000|2020-12-28 00:40:00|1887.11|1886.31|1888.12|1887.32|1888.27|1887.47|1887.11|1886.31|398
1609116300000|2020-12-28 00:45:00|1888.13|1887.33|1886.87|1886.37|1888.25|1887.55|1886.69|1886.18|538
1609116600000|2020-12-28 00:50:00|1887.14|1886.34|1886.52|1886.02|1887.27|1886.63|1886.06|1885.43|641
1609116900000|2020-12-28 00:55:00|1886.49|1885.99|1887.64|1886.84|1887.98|1887.18|1886.26|1885.63|440
1609117200000|2020-12-28 01:00:00|1887.68|1886.88|1894.68|1893.88|1894.73|1893.93|1887.68|1886.88|1876
1609117500000|2020-12-28 01:05:00|1894.66|1893.86|1895.51|1895.01|1896.9|1896.3|1894.23|1893.52|1710
1609117800000|2020-12-28 01:10:00|1895.53|1895.03|1895.83|1895.03|1897.06|1896.33|1894.43|1893.81|1304
1609118100000|2020-12-28 01:15:00|1895.78|1894.98|1895.18|1894.38|1895.84|1895.11|1893.92|1893.15|1234
1609118400000|2020-12-28 01:20:00|1895.25|1894.45|1894.18|1893.38|1895.34|1894.54|1893.71|1892.91|1051
1609118700000|2020-12-28 01:25:00|1894.23|1893.43|1895.13|1894.33|1895.29|1894.52|1894.02|1893.22|932
1609119000000|2020-12-28 01:30:00|1895.11|1894.31|1894.7|1894.2|1895.3|1894.5|1893.85|1893.29|1020
1609119300000|2020-12-28 01:35:00|1894.69|1894.19|1895.79|1894.99|1895.96|1895.29|1893.61|1893.03|896
1609119600000|2020-12-28 01:40:00|1895.77|1894.97|1895.43|1894.63|1896.07|1895.27|1895.2|1894.4|696
1609119900000|2020-12-28 01:45:00|1895.49|1894.69|1896.6|1895.8|1896.71|1896.08|1895.41|1894.61|788
1609120200000|2020-12-28 01:50:00|1896.64|1895.84|1899.03|1898.53|1899.47|1898.89|1896.6|1895.8|1241
1609120500000|2020-12-28 01:55:00|1899.09|1898.59|1898.73|1897.93|1899.44|1898.69|1898.63|1897.83|800
1609120800000|2020-12-28 02:00:00|1898.76|1897.96|1899.53|1899.03|1899.71|1899.11|1898.5|1897.7|767
1609121100000|2020-12-28 02:05:00|1899.47|1898.97|1899.07|1898.27|1900.73|1900.04|1899.02|1898.22|914
1609121400000|2020-12-28 02:10:00|1899.08|1898.28|1898.05|1897.25|1899.81|1899.05|1898.03|1897.23|890
1609121700000|2020-12-28 02:15:00|1898.09|1897.29|1898.61|1897.81|1898.69|1898.01|1897.76|1897.06|522
1609122000000|2020-12-28 02:20:00|1898.6|1897.8|1898.56|1898.06|1899.31|1898.69|1898.48|1897.8|511
1609122300000|2020-12-28 02:25:00|1898.71|1897.91|1897.64|1897.14|1899.16|1898.39|1897.62|1896.98|564
1609122600000|2020-12-28 02:30:00|1897.63|1897.13|1897.52|1897.02|1898.19|1897.54|1897.06|1896.52|696
1609122900000|2020-12-28 02:35:00|1897.54|1897.04|1898.33|1897.83|1898.77|1898.12|1897.53|1896.91|580
1609123200000|2020-12-28 02:40:00|1898.3|1897.8|1899.25|1898.45|1899.39|1898.73|1898.18|1897.68|686
1609123500000|2020-12-28 02:45:00|1899.24|1898.44|1898.75|1897.95|1899.25|1898.61|1898.47|1897.84|654
1609123800000|2020-12-28 02:50:00|1898.77|1897.97|1897.58|1897.08|1898.88|1898.24|1897.41|1896.79|638
1609124100000|2020-12-28 02:55:00|1897.57|1897.07|1897.01|1896.51|1897.82|1897.2|1896.74|1896.14|599
1609124400000|2020-12-28 03:00:00|1897.02|1896.52|1895.52|1894.72|1897.29|1896.62|1895.24|1894.66|890
1609124700000|2020-12-28 03:05:00|1895.51|1894.71|1895.01|1894.51|1895.54|1894.86|1894.61|1894.01|760
1609125000000|2020-12-28 03:10:00|1895|1894.5|1895.21|1894.71|1895.49|1894.85|1894.65|1894|546
1609125300000|2020-12-28 03:15:00|1895.2|1894.7|1895.05|1894.55|1896.16|1895.51|1895.03|1894.5|542
1609125600000|2020-12-28 03:20:00|1895.2|1894.4|1894.98|1894.18|1895.85|1895.28|1894.52|1893.85|557
1609125900000|2020-12-28 03:25:00|1894.83|1894.33|1895.57|1894.77|1895.94|1895.31|1894.83|1894.17|552
1609126200000|2020-12-28 03:30:00|1895.5|1895|1895.63|1894.83|1895.93|1895.28|1894.82|1894.18|382
1609126500000|2020-12-28 03:35:00|1895.64|1894.84|1894.59|1894.09|1896.09|1895.43|1894.52|1893.88|383
1609126800000|2020-12-28 03:40:00|1894.78|1893.98|1895.13|1894.63|1895.39|1894.7|1894.09|1893.55|549
1609127100000|2020-12-28 03:45:00|1895.12|1894.62|1895.08|1894.28|1895.66|1894.98|1894.59|1893.95|370
1609127400000|2020-12-28 03:50:00|1895.03|1894.23|1895.13|1894.63|1895.31|1894.68|1894.43|1893.78|396
1609127700000|2020-12-28 03:55:00|1895.14|1894.64|1895.7|1894.9|1896.14|1895.55|1895.14|1894.47|417
1609128000000|2020-12-28 04:00:00|1895.71|1894.91|1894.94|1894.44|1895.94|1895.29|1894.76|1894.16|359
1609128300000|2020-12-28 04:05:00|1894.95|1894.45|1894.72|1894.22|1895.34|1894.72|1893.93|1893.42|424
1609128600000|2020-12-28 04:10:00|1894.88|1894.08|1895.4|1894.6|1895.52|1894.86|1894.74|1894.08|358
1609128900000|2020-12-28 04:15:00|1895.41|1894.61|1895.12|1894.32|1895.56|1894.91|1894.72|1894.03|349
1609129200000|2020-12-28 04:20:00|1895.16|1894.36|1895.12|1894.32|1895.24|1894.57|1894.69|1894.01|310
1609129500000|2020-12-28 04:25:00|1895.1|1894.3|1895.07|1894.27|1895.2|1894.57|1894.77|1894.09|302
1609129800000|2020-12-28 04:30:00|1895.08|1894.28|1895.57|1894.77|1895.58|1894.9|1895.07|1894.27|306
1609130100000|2020-12-28 04:35:00|1895.54|1894.74|1894.95|1894.15|1895.54|1894.77|1894.53|1893.88|283
1609130400000|2020-12-28 04:40:00|1894.99|1894.19|1895.1|1894.6|1895.31|1894.7|1894.68|1894.04|268
1609130700000|2020-12-28 04:45:00|1895.09|1894.59|1895.59|1894.79|1895.78|1895.13|1895|1894.37|269
1609131000000|2020-12-28 04:50:00|1895.58|1894.78|1895.02|1894.22|1895.67|1894.94|1894.83|1894.16|307
1609131300000|2020-12-28 04:55:00|1895.01|1894.21|1895.12|1894.32|1895.62|1894.91|1894.85|1894.21|231
1609131600000|2020-12-28 05:00:00|1895.13|1894.33|1895.26|1894.46|1895.53|1894.89|1894.98|1894.3|349
1609131900000|2020-12-28 05:05:00|1895.25|1894.45|1894.73|1893.93|1895.25|1894.45|1894.42|1893.77|265
1609132200000|2020-12-28 05:10:00|1894.71|1893.91|1895.62|1894.82|1895.64|1894.96|1894.64|1893.9|266
1609132500000|2020-12-28 05:15:00|1895.63|1894.83|1896.12|1895.32|1896.18|1895.49|1895.44|1894.8|403
1609132800000|2020-12-28 05:20:00|1896.15|1895.35|1895.28|1894.78|1896.18|1895.47|1894.77|1894.07|429
1609133100000|2020-12-28 05:25:00|1895.25|1894.75|1895.22|1894.42|1895.76|1895.02|1895.09|1894.42|274
1609133400000|2020-12-28 05:30:00|1895.21|1894.41|1893.14|1892.34|1895.41|1894.69|1892.65|1892.02|1044
1609133700000|2020-12-28 05:35:00|1893.15|1892.35|1891.42|1890.62|1893.45|1892.87|1891.16|1890.61|1080
1609134000000|2020-12-28 05:40:00|1891.43|1890.63|1888.71|1888.21|1891.44|1890.64|1887.72|1887.05|1389
1609134300000|2020-12-28 05:45:00|1888.69|1888.19|1888.73|1888.23|1889.37|1888.72|1888.01|1887.49|845
1609134600000|2020-12-28 05:50:00|1888.72|1888.22|1890.33|1889.53|1890.47|1889.67|1888.56|1887.91|787
1609134900000|2020-12-28 05:55:00|1890.27|1889.47|1890.6|1890.1|1891.07|1890.41|1890.05|1889.25|878
1609135200000|2020-12-28 06:00:00|1890.59|1890.09|1889.54|1888.74|1891.15|1890.48|1889.27|1888.47|943
1609135500000|2020-12-28 06:05:00|1889.55|1888.75|1889.06|1888.56|1889.75|1889.04|1888.56|1887.93|878
1609135800000|2020-12-28 06:10:00|1889|1888.5|1889.67|1888.87|1889.72|1889.07|1888.5|1887.84|863
1609136100000|2020-12-28 06:15:00|1889.66|1888.86|1889.46|1888.66|1890.05|1889.25|1889.1|1888.3|603
1609136400000|2020-12-28 06:20:00|1889.44|1888.64|1885.41|1884.61|1889.51|1888.71|1884.33|1883.53|1208
1609136700000|2020-12-28 06:25:00|1885.42|1884.62|1885.16|1884.66|1887.47|1886.79|1884.73|1884.18|1182
1609137000000|2020-12-28 06:30:00|1885.1|1884.6|1883.2|1882.4|1885.13|1884.62|1877.84|1877.04|1483
1609137300000|2020-12-28 06:35:00|1883.19|1882.39|1883.94|1883.44|1884.73|1884.11|1882.76|1881.96|1074
1609137600000|2020-12-28 06:40:00|1884.02|1883.52|1885.14|1884.64|1885.61|1884.97|1883.54|1882.98|953
1609137900000|2020-12-28 06:45:00|1885.18|1884.68|1885.99|1885.19|1886.29|1885.74|1885.03|1884.42|904
1609138200000|2020-12-28 06:50:00|1885.81|1885.31|1887.97|1887.17|1888.2|1887.55|1885.5|1884.91|875
1609138500000|2020-12-28 06:55:00|1887.99|1887.19|1887.29|1886.79|1888.53|1887.97|1887.1|1886.45|841
1609138800000|2020-12-28 07:00:00|1887.28|1886.78|1887.63|1887.13|1888.06|1887.26|1886.66|1886|815
1609139100000|2020-12-28 07:05:00|1887.61|1887.11|1885.46|1884.66|1887.86|1887.31|1885.29|1884.61|840
1609139400000|2020-12-28 07:10:00|1885.49|1884.99|1885.27|1884.77|1885.91|1885.26|1884.6|1883.97|838
1609139700000|2020-12-28 07:15:00|1885.23|1884.73|1885.49|1884.99|1885.89|1885.3|1884.46|1883.82|709
1609140000000|2020-12-28 07:20:00|1885.67|1884.87|1885.56|1885.06|1886.62|1886.01|1885.32|1884.78|750
1609140300000|2020-12-28 07:25:00|1885.57|1885.07|1885.86|1885.06|1886.18|1885.54|1885.3|1884.74|640
1609140600000|2020-12-28 07:30:00|1885.83|1885.03|1886.68|1885.88|1886.8|1886.15|1885.6|1885.02|578
1609140900000|2020-12-28 07:35:00|1886.58|1886.08|1887.02|1886.22|1887.31|1886.63|1885.38|1884.73|740
1609141200000|2020-12-28 07:40:00|1886.94|1886.14|1886.68|1886.18|1887.64|1887.04|1886.61|1886|866
1609141500000|2020-12-28 07:45:00|1886.67|1886.17|1886.32|1885.82|1886.82|1886.32|1886.17|1885.55|686
1609141800000|2020-12-28 07:50:00|1886.26|1885.76|1885.32|1884.82|1886.38|1885.88|1885.06|1884.56|708
1609142100000|2020-12-28 07:55:00|1885.33|1884.83|1885.49|1884.99|1886.22|1885.6|1885.23|1884.65|615
1609142400000|2020-12-28 08:00:00|1885.51|1885.01|1885.94|1885.44|1886.89|1886.31|1885.24|1884.62|697
1609142700000|2020-12-28 08:05:00|1885.97|1885.47|1882.99|1882.49|1886.07|1885.57|1882.29|1881.76|966
1609143000000|2020-12-28 08:10:00|1882.98|1882.48|1884|1883.2|1884.69|1884.14|1882.84|1882.33|850
1609143300000|2020-12-28 08:15:00|1883.85|1883.35|1884.57|1884.07|1885.35|1884.74|1883.76|1883.26|783
1609143600000|2020-12-28 08:20:00|1884.58|1884.08|1885.12|1884.62|1885.2|1884.7|1884.03|1883.47|641
1609143900000|2020-12-28 08:25:00|1885.13|1884.63|1885.06|1884.56|1885.46|1884.87|1884.34|1883.78|679
1609144200000|2020-12-28 08:30:00|1885.05|1884.55|1884.86|1884.36|1885.44|1884.85|1884.45|1883.95|638
1609144500000|2020-12-28 08:35:00|1885|1884.2|1884.74|1884.24|1885.85|1885.31|1884.55|1883.99|748
1609144800000|2020-12-28 08:40:00|1884.75|1884.25|1884.47|1883.97|1885.76|1885.15|1884.08|1883.58|692
1609145100000|2020-12-28 08:45:00|1884.48|1883.98|1884.72|1884.22|1884.94|1884.39|1883.63|1882.96|715
1609145400000|2020-12-28 08:50:00|1884.71|1884.21|1884.78|1884.28|1884.92|1884.42|1883.81|1883.31|542
1609145700000|2020-12-28 08:55:00|1884.79|1884.29|1883.75|1883.25|1885.25|1884.75|1883.64|1883.08|547
1609146000000|2020-12-28 09:00:00|1883.78|1883.28|1883.52|1883.02|1883.98|1883.4|1882.78|1882.28|796
1609146300000|2020-12-28 09:05:00|1883.58|1883.08|1883.37|1882.87|1884.03|1883.41|1883.37|1882.83|506
1609146600000|2020-12-28 09:10:00|1883.34|1882.84|1884.12|1883.62|1884.32|1883.77|1883.32|1882.82|513
1609146900000|2020-12-28 09:15:00|1884.11|1883.61|1883.8|1883.3|1884.67|1884.11|1883.67|1883.17|516
1609147200000|2020-12-28 09:20:00|1883.87|1883.37|1882.57|1882.07|1883.91|1883.41|1882.03|1881.5|678
1609147500000|2020-12-28 09:25:00|1882.56|1882.06|1882.94|1882.44|1883.16|1882.66|1881.72|1881.12|688
1609147800000|2020-12-28 09:30:00|1882.97|1882.47|1883.4|1882.9|1883.66|1883.14|1882.28|1881.78|675
1609148100000|2020-12-28 09:35:00|1883.41|1882.91|1883.49|1882.99|1883.81|1883.31|1883.04|1882.54|606
1609148400000|2020-12-28 09:40:00|1883.5|1883|1883.34|1882.84|1883.96|1883.37|1883.26|1882.68|676
1609148700000|2020-12-28 09:45:00|1883.35|1882.85|1883.87|1883.37|1884.08|1883.54|1882.65|1882.15|763
1609149000000|2020-12-28 09:50:00|1883.88|1883.38|1884.31|1883.51|1884.9|1884.31|1883.35|1882.68|929
1609149300000|2020-12-28 09:55:00|1884.19|1883.69|1885.91|1885.41|1886.16|1885.64|1883.97|1883.42|880
1609149600000|2020-12-28 10:00:00|1885.8|1885.3|1885.81|1885.31|1886.27|1885.7|1885.31|1884.67|728
1609149900000|2020-12-28 10:05:00|1885.82|1885.32|1885.87|1885.37|1886.38|1885.88|1885.34|1884.74|706
1609150200000|2020-12-28 10:10:00|1886.04|1885.24|1884.82|1884.32|1886.04|1885.52|1884.52|1883.98|719
1609150500000|2020-12-28 10:15:00|1884.84|1884.34|1883.38|1882.88|1885.15|1884.65|1883.17|1882.53|893
1609150800000|2020-12-28 10:20:00|1883.39|1882.89|1884.03|1883.23|1884.23|1883.73|1883.26|1882.65|682
1609151100000|2020-12-28 10:25:00|1883.83|1883.33|1881.49|1880.99|1884.15|1883.65|1880.24|1879.64|1056
1609151400000|2020-12-28 10:30:00|1881.48|1880.98|1880.8|1880.3|1881.87|1881.37|1880.41|1879.79|985
1609151700000|2020-12-28 10:35:00|1880.95|1880.15|1880.01|1879.51|1880.95|1880.31|1879.37|1878.71|974
1609152000000|2020-12-28 10:40:00|1880.03|1879.53|1879.65|1878.85|1880.83|1880.19|1879.2|1878.7|977
1609152300000|2020-12-28 10:45:00|1879.58|1879.08|1879.7|1879.2|1880.02|1879.42|1877.74|1877.19|1054
1609152600000|2020-12-28 10:50:00|1879.69|1879.19|1879.59|1878.79|1880.42|1879.77|1879.22|1878.61|760
1609152900000|2020-12-28 10:55:00|1879.57|1878.77|1879.69|1879.19|1879.87|1879.25|1877.27|1876.67|1032
1609153200000|2020-12-28 11:00:00|1879.67|1879.17|1878.91|1878.11|1879.67|1879.17|1877.94|1877.44|915
1609153500000|2020-12-28 11:05:00|1878.76|1878.26|1879.12|1878.62|1879.99|1879.39|1878.5|1877.85|803
1609153800000|2020-12-28 11:10:00|1879.11|1878.61|1879.69|1879.19|1880.01|1879.4|1878.76|1878.11|745
1609154100000|2020-12-28 11:15:00|1879.67|1879.17|1878.86|1878.36|1879.96|1879.46|1878.24|1877.6|889
1609154400000|2020-12-28 11:20:00|1878.85|1878.35|1875.96|1875.16|1878.93|1878.43|1875.7|1875.15|937
1609154700000|2020-12-28 11:25:00|1876.04|1875.24|1876.62|1876.12|1877.08|1876.58|1875.82|1875.02|1011
1609155000000|2020-12-28 11:30:00|1876.61|1876.11|1876.3|1875.8|1876.91|1876.35|1875.02|1874.51|900
1609155300000|2020-12-28 11:35:00|1876.31|1875.81|1876.09|1875.59|1876.45|1875.86|1875.58|1874.97|707
1609155600000|2020-12-28 11:40:00|1876.07|1875.57|1874.15|1873.65|1876.12|1875.57|1873.14|1872.64|1092
1609155900000|2020-12-28 11:45:00|1874.16|1873.66|1875.38|1874.88|1876.1|1875.44|1873.95|1873.4|1149
1609156200000|2020-12-28 11:50:00|1875.37|1874.87|1873.16|1872.66|1876.02|1875.37|1872.68|1872.14|1295
1609156500000|2020-12-28 11:55:00|1873.13|1872.63|1873.17|1872.67|1873.52|1872.93|1869.53|1869.03|1456
1609156800000|2020-12-28 12:00:00|1873.08|1872.58|1874.15|1873.65|1875.45|1874.65|1872.47|1871.89|1225
1609157100000|2020-12-28 12:05:00|1874.13|1873.63|1875.31|1874.81|1875.78|1875.2|1873.74|1873.24|976
1609157400000|2020-12-28 12:10:00|1875.46|1874.66|1875.39|1874.89|1875.89|1875.25|1874.45|1873.81|881
1609157700000|2020-12-28 12:15:00|1875.32|1874.82|1876.09|1875.59|1876.68|1876.03|1874.77|1874.17|976
1609158000000|2020-12-28 12:20:00|1876.1|1875.6|1877.71|1877.21|1878.42|1877.9|1876.09|1875.48|1260
1609158300000|2020-12-28 12:25:00|1877.73|1877.23|1877|1876.5|1877.97|1877.36|1876.58|1875.92|737
1609158600000|2020-12-28 12:30:00|1877.02|1876.52|1876.63|1876.13|1877.36|1876.74|1876.11|1875.46|797
1609158900000|2020-12-28 12:35:00|1876.78|1875.98|1877.57|1877.07|1877.75|1877.15|1876.43|1875.72|681
1609159200000|2020-12-28 12:40:00|1877.56|1877.06|1876.08|1875.28|1877.77|1877.12|1875.78|1875.05|679
1609159500000|2020-12-28 12:45:00|1876.05|1875.25|1875.36|1874.56|1876.41|1875.79|1874.85|1874.18|695
1609159800000|2020-12-28 12:50:00|1875.29|1874.49|1875.46|1874.96|1876.05|1875.41|1875.1|1874.47|544
1609160100000|2020-12-28 12:55:00|1875.42|1874.92|1876.94|1876.14|1876.97|1876.3|1875.35|1874.71|659
1609160400000|2020-12-28 13:00:00|1876.95|1876.15|1878.32|1877.82|1878.76|1878.18|1876.27|1875.77|1268
1609160700000|2020-12-28 13:05:00|1878.31|1877.81|1878.63|1877.83|1879|1878.33|1877.57|1876.94|1163
1609161000000|2020-12-28 13:10:00|1878.72|1877.92|1879.93|1879.43|1880.07|1879.57|1878.18|1877.54|1335
1609161300000|2020-12-28 13:15:00|1879.95|1879.45|1880.23|1879.73|1880.58|1880.02|1878.66|1878.02|1300
1609161600000|2020-12-28 13:20:00|1880.24|1879.74|1881.5|1881|1882.23|1881.64|1879.95|1879.3|1322
1609161900000|2020-12-28 13:25:00|1881.46|1880.96|1882.85|1882.35|1883.52|1883|1881.45|1880.8|1262
1609162200000|2020-12-28 13:30:00|1882.87|1882.37|1885.02|1884.52|1885.83|1885.26|1882.87|1882.32|1395
1609162500000|2020-12-28 13:35:00|1885.03|1884.53|1887.64|1886.84|1888.54|1887.8|1884.79|1884.22|1494
1609162800000|2020-12-28 13:40:00|1887.63|1886.83|1885.86|1885.36|1888.03|1887.38|1885.37|1884.7|1367
1609163100000|2020-12-28 13:45:00|1885.79|1885.29|1886.84|1886.34|1887.35|1886.75|1885.35|1884.71|1324
1609163400000|2020-12-28 13:50:00|1886.93|1886.43|1886.09|1885.59|1887.4|1886.8|1885.75|1885.13|1072
1609163700000|2020-12-28 13:55:00|1886.1|1885.6|1888.12|1887.62|1888.4|1887.8|1886.1|1885.6|1107
1609164000000|2020-12-28 14:00:00|1888.11|1887.61|1888.21|1887.71|1889.45|1888.92|1888.08|1887.49|1238
1609164300000|2020-12-28 14:05:00|1888.22|1887.72|1889.33|1888.83|1889.4|1888.85|1887.53|1886.95|1072
1609164600000|2020-12-28 14:10:00|1889.32|1888.82|1889.65|1889.15|1890.63|1890.01|1889.1|1888.55|1078
1609164900000|2020-12-28 14:15:00|1889.64|1889.14|1889.75|1889.25|1890.25|1889.66|1888.9|1888.32|930
1609165200000|2020-12-28 14:20:00|1889.87|1889.07|1888.82|1888.32|1891.48|1890.98|1888.73|1888.23|947
1609165500000|2020-12-28 14:25:00|1888.94|1888.44|1890.11|1889.61|1890.46|1889.96|1888.72|1888.22|795
1609165800000|2020-12-28 14:30:00|1890.14|1889.64|1892.99|1892.49|1893.15|1892.57|1889.85|1889.33|1250
1609166100000|2020-12-28 14:35:00|1893|1892.5|1895.04|1894.24|1895.26|1894.72|1892.98|1892.37|1533
1609166400000|2020-12-28 14:40:00|1894.94|1894.44|1892.82|1892.32|1895.46|1894.96|1892.55|1891.91|1363
1609166700000|2020-12-28 14:45:00|1892.81|1892.31|1892.94|1892.44|1893.37|1892.77|1892.38|1891.8|1125
1609167000000|2020-12-28 14:50:00|1892.93|1892.43|1890.52|1889.72|1893.05|1892.55|1889.26|1888.64|1476
1609167300000|2020-12-28 14:55:00|1890.53|1889.73|1894.13|1893.63|1894.39|1893.89|1890.27|1889.64|1250
1609167600000|2020-12-28 15:00:00|1894.15|1893.65|1894.98|1894.48|1896.09|1895.45|1894.07|1893.52|1431
1609167900000|2020-12-28 15:05:00|1894.97|1894.47|1894.88|1894.38|1896.89|1896.3|1894.61|1894.11|1389
1609168200000|2020-12-28 15:10:00|1894.86|1894.36|1893.79|1893.29|1895.34|1894.84|1892.87|1892.31|1153
1609168500000|2020-12-28 15:15:00|1893.78|1893.28|1893.75|1893.25|1895.55|1895.05|1893.71|1893.21|1180
1609168800000|2020-12-28 15:20:00|1893.79|1893.29|1893.39|1892.89|1894.78|1894.28|1892.35|1891.85|1177
1609169100000|2020-12-28 15:25:00|1893.44|1892.94|1892.4|1891.9|1895.09|1894.59|1892.33|1891.83|958
1609169400000|2020-12-28 15:30:00|1892.39|1891.89|1889.51|1889.01|1893|1892.5|1889.33|1888.83|1122
1609169700000|2020-12-28 15:35:00|1889.49|1888.99|1888.16|1887.66|1890.74|1890.22|1888.12|1887.62|1156
1609170000000|2020-12-28 15:40:00|1888.21|1887.71|1888.78|1888.28|1889.32|1888.81|1887.12|1886.6|1238
1609170300000|2020-12-28 15:45:00|1888.79|1888.29|1886.06|1885.56|1888.8|1888.3|1885.75|1885.25|1069
1609170600000|2020-12-28 15:50:00|1886.07|1885.57|1882.6|1882.1|1886.48|1885.91|1882.58|1881.96|1385
1609170900000|2020-12-28 15:55:00|1882.54|1882.04|1881.39|1880.89|1882.71|1882.21|1878.97|1878.42|1660
1609171200000|2020-12-28 16:00:00|1881.57|1880.77|1881.4|1880.9|1882.02|1881.52|1879.67|1879.17|1370
1609171500000|2020-12-28 16:05:00|1881.38|1880.88|1880.23|1879.73|1882.19|1881.69|1879.52|1879.02|1252
1609171800000|2020-12-28 16:10:00|1880.24|1879.74|1882.06|1881.56|1883.42|1882.69|1880.09|1879.59|1331
1609172100000|2020-12-28 16:15:00|1882.08|1881.58|1879.63|1879.13|1882.08|1881.58|1878.51|1878.01|1259
1609172400000|2020-12-28 16:20:00|1879.62|1879.12|1880.31|1879.81|1880.75|1880.14|1878.73|1878.16|992
1609172700000|2020-12-28 16:25:00|1880.38|1879.88|1880.78|1880.28|1881.71|1881.07|1879.4|1878.9|971
1609173000000|2020-12-28 16:30:00|1880.77|1880.27|1880.35|1879.85|1881.01|1880.51|1880.07|1879.57|879
1609173300000|2020-12-28 16:35:00|1880.32|1879.82|1878.77|1878.27|1880.67|1880.07|1877.83|1877.33|1069
1609173600000|2020-12-28 16:40:00|1878.66|1878.16|1880.18|1879.68|1880.42|1879.81|1878.54|1877.97|951
1609173900000|2020-12-28 16:45:00|1880.17|1879.67|1879.78|1879.28|1880.94|1880.44|1879.61|1879|849
1609174200000|2020-12-28 16:50:00|1879.77|1879.27|1880.73|1880.23|1880.8|1880.3|1878.87|1878.37|838
1609174500000|2020-12-28 16:55:00|1880.76|1880.26|1879.98|1879.48|1881.06|1880.56|1879.97|1879.41|753
1609174800000|2020-12-28 17:00:00|1879.99|1879.49|1879.83|1879.33|1880.19|1879.69|1879.02|1878.47|941
1609175100000|2020-12-28 17:05:00|1879.91|1879.41|1878.14|1877.64|1880.38|1879.88|1878.07|1877.54|895
1609175400000|2020-12-28 17:10:00|1878.13|1877.63|1877.38|1876.88|1878.71|1878.21|1877.27|1876.68|921
1609175700000|2020-12-28 17:15:00|1877.39|1876.89|1877.6|1877.1|1878.42|1877.79|1877.34|1876.77|806
1609176000000|2020-12-28 17:20:00|1877.61|1877.11|1877.88|1877.38|1878.44|1877.94|1876.45|1875.95|886
1609176300000|2020-12-28 17:25:00|1877.85|1877.35|1879.25|1878.75|1879.56|1879.06|1877.47|1876.97|873
1609176600000|2020-12-28 17:30:00|1879.19|1878.69|1877.01|1876.51|1879.19|1878.69|1876.17|1875.67|955
1609176900000|2020-12-28 17:35:00|1877|1876.5|1876.46|1875.96|1877.34|1876.78|1876.43|1875.91|858
1609177200000|2020-12-28 17:40:00|1876.49|1875.99|1876.89|1876.39|1876.94|1876.4|1876.06|1875.48|898
1609177500000|2020-12-28 17:45:00|1876.88|1876.38|1877.56|1877.06|1878.18|1877.56|1876.85|1876.35|960
1609177800000|2020-12-28 17:50:00|1877.55|1877.05|1877.38|1876.88|1877.87|1877.37|1877.31|1876.81|682
1609178100000|2020-12-28 17:55:00|1877.36|1876.86|1876.89|1876.39|1877.65|1877.15|1876.05|1875.55|665
1609178400000|2020-12-28 18:00:00|1876.86|1876.36|1876.73|1876.23|1877.7|1877.2|1876.22|1875.72|755
1609178700000|2020-12-28 18:05:00|1876.75|1876.25|1876.89|1876.39|1877.13|1876.56|1875.82|1875.32|615
1609179000000|2020-12-28 18:10:00|1876.9|1876.4|1877.3|1876.8|1877.31|1876.81|1876.5|1876|449
1609179300000|2020-12-28 18:15:00|1877.28|1876.78|1877.12|1876.62|1877.72|1877.22|1876.89|1876.38|494
1609179600000|2020-12-28 18:20:00|1877.1|1876.6|1877.32|1876.82|1877.65|1877.15|1876.91|1876.41|620
1609179900000|2020-12-28 18:25:00|1877.27|1876.77|1877.12|1876.62|1877.78|1877.28|1876.87|1876.37|876
1609180200000|2020-12-28 18:30:00|1877.18|1876.68|1878.51|1878.01|1878.52|1878.02|1876.97|1876.47|834
1609180500000|2020-12-28 18:35:00|1878.52|1878.02|1878.53|1878.03|1879.5|1878.97|1878.33|1877.83|670
1609180800000|2020-12-28 18:40:00|1878.56|1878.06|1876.1|1875.3|1878.88|1878.26|1875.91|1875.26|755
1609181100000|2020-12-28 18:45:00|1876.09|1875.29|1874.24|1873.74|1876.09|1875.48|1872.87|1872.37|1154
1609181400000|2020-12-28 18:50:00|1874.26|1873.76|1875.81|1875.31|1875.85|1875.31|1874.16|1873.66|749
1609181700000|2020-12-28 18:55:00|1875.8|1875.3|1876.33|1875.83|1876.8|1876.3|1875.65|1875.15|673
1609182000000|2020-12-28 19:00:00|1876.35|1875.85|1877.96|1877.46|1878.08|1877.52|1876.26|1875.76|617
1609182300000|2020-12-28 19:05:00|1877.98|1877.48|1878.09|1877.59|1878.26|1877.7|1877.41|1876.91|716
1609182600000|2020-12-28 19:10:00|1878.11|1877.61|1877.21|1876.71|1878.31|1877.69|1876.75|1876.17|571
1609182900000|2020-12-28 19:15:00|1877.2|1876.7|1876.94|1876.14|1877.57|1876.97|1876.7|1876.05|518
1609183200000|2020-12-28 19:20:00|1876.92|1876.12|1876.29|1875.79|1877.18|1876.54|1876.17|1875.62|502
1609183500000|2020-12-28 19:25:00|1876.34|1875.84|1873.81|1873.31|1876.66|1876.02|1873.64|1873.01|776
1609183800000|2020-12-28 19:30:00|1873.86|1873.36|1875.21|1874.71|1876.58|1875.96|1873.86|1873.22|834
1609184100000|2020-12-28 19:35:00|1875.2|1874.7|1874.78|1874.28|1875.28|1874.7|1874.22|1873.64|623
1609184400000|2020-12-28 19:40:00|1874.82|1874.32|1875.78|1875.28|1875.98|1875.45|1874.8|1874.12|598
1609184700000|2020-12-28 19:45:00|1875.77|1875.27|1876.12|1875.62|1876.58|1876.06|1875.05|1874.48|584
1609185000000|2020-12-28 19:50:00|1876.11|1875.61|1876.4|1875.9|1876.73|1876.17|1875.95|1875.4|569
1609185300000|2020-12-28 19:55:00|1876.37|1875.87|1876.47|1875.97|1876.72|1876.17|1876.23|1875.66|607
1609185600000|2020-12-28 20:00:00|1876.46|1875.96|1875.39|1874.89|1876.53|1876.01|1875.24|1874.71|612
1609185900000|2020-12-28 20:05:00|1875.38|1874.88|1873.99|1873.19|1875.55|1874.91|1873.83|1873.19|692
1609186200000|2020-12-28 20:10:00|1873.85|1873.35|1874.07|1873.57|1874.71|1874.21|1873.52|1872.89|714
1609186500000|2020-12-28 20:15:00|1874.26|1873.76|1873.15|1872.65|1874.65|1873.97|1873.1|1872.6|466
1609186800000|2020-12-28 20:20:00|1873.16|1872.66|1874.06|1873.56|1874.39|1873.84|1873.11|1872.61|632
1609187100000|2020-12-28 20:25:00|1874.04|1873.54|1873.79|1873.29|1874.48|1873.84|1873.41|1872.82|629
1609187400000|2020-12-28 20:30:00|1873.85|1873.35|1873.89|1873.39|1874.21|1873.71|1873.51|1873.01|675
1609187700000|2020-12-28 20:35:00|1873.97|1873.47|1873.97|1873.47|1874.41|1873.91|1873.41|1872.76|664
1609188000000|2020-12-28 20:40:00|1873.98|1873.48|1874.48|1873.68|1874.53|1874.03|1873.04|1872.42|718
1609188300000|2020-12-28 20:45:00|1874.47|1873.67|1874.44|1873.94|1874.98|1874.36|1874.28|1873.64|609
1609188600000|2020-12-28 20:50:00|1874.48|1873.98|1873.94|1873.44|1874.53|1873.98|1873.11|1872.61|733
1609188900000|2020-12-28 20:55:00|1874.13|1873.33|1873.84|1873.34|1874.13|1873.49|1872.88|1872.27|820
1609189200000|2020-12-28 21:00:00|1873.79|1873.29|1873.09|1872.29|1873.94|1873.4|1872.87|1872.22|479
1609189500000|2020-12-28 21:05:00|1873.08|1872.28|1873.09|1872.59|1873.36|1872.72|1872.75|1872.13|306
1609189800000|2020-12-28 21:10:00|1873.01|1872.51|1873.24|1872.44|1873.36|1872.75|1872.84|1872.19|272
1609190100000|2020-12-28 21:15:00|1873.19|1872.74|1873.5|1873|1873.95|1873.32|1873.14|1872.5|270
1609190400000|2020-12-28 21:20:00|1873.47|1872.97|1873.84|1873.04|1874.3|1873.63|1873.47|1872.81|265
1609190700000|2020-12-28 21:25:00|1873.51|1873.01|1873.31|1872.51|1873.57|1873.01|1872.92|1872.18|277
1609191000000|2020-12-28 21:30:00|1873.29|1872.49|1874.09|1873.29|1874.23|1873.6|1872.83|1872.21|265
1609191300000|2020-12-28 21:35:00|1874.08|1873.28|1873.76|1872.96|1874.13|1873.51|1873.4|1872.71|260
1609191600000|2020-12-28 21:40:00|1873.73|1872.93|1873.4|1872.6|1873.94|1873.35|1873.01|1872.36|273
1609191900000|2020-12-28 21:45:00|1873.34|1872.54|1872.11|1871.31|1873.59|1872.95|1871.89|1871.25|425
1609192200000|2020-12-28 21:50:00|1872.1|1871.3|1873.61|1872.81|1873.74|1873.05|1871.39|1870.89|513
1609192500000|2020-12-28 21:55:00|1873.62|1872.82|1874.3|1873.5|1875.4|1873.73|1872.88|1871.57|505
1609196400000|2020-12-28 23:00:00|1875.42|1872.31|1876.64|1874.01|1877.65|1875.05|1874.78|1871.31|474
1609196700000|2020-12-28 23:05:00|1876.5|1874.16|1875.68|1874.88|1878.82|1875.23|1875.52|1872.2|351
1609197000000|2020-12-28 23:10:00|1876.34|1874.21|1877.82|1874.45|1878.21|1875.71|1875.69|1873.22|393
1609197300000|2020-12-28 23:15:00|1877.76|1874.43|1876.36|1875.56|1878.17|1876.31|1875.83|1874.26|524
1609197600000|2020-12-28 23:20:00|1876.35|1875.55|1876.55|1875.75|1876.77|1875.97|1876.14|1875.34|367
1609197900000|2020-12-28 23:25:00|1876.56|1875.76|1875.8|1875|1876.83|1876.03|1875.55|1874.75|341
1609198200000|2020-12-28 23:30:00|1875.77|1874.97|1875.53|1874.73|1875.85|1875.05|1875.33|1874.53|247
1609198500000|2020-12-28 23:35:00|1875.49|1874.69|1875.67|1875.17|1875.96|1875.29|1875.3|1874.5|241
1609198800000|2020-12-28 23:40:00|1875.69|1875.19|1876.53|1875.73|1876.83|1876.25|1875.69|1875.01|340
1609199100000|2020-12-28 23:45:00|1876.55|1875.75|1877.23|1876.73|1877.53|1876.88|1876.3|1875.62|435
1609199400000|2020-12-28 23:50:00|1877.22|1876.72|1877.23|1876.73|1877.58|1876.95|1877.02|1876.43|335
1609199700000|2020-12-28 23:55:00|1877.38|1876.58|1877.1|1876.6|1877.68|1877.12|1877.03|1876.39|371
1609200000000|2020-12-29 00:00:00|1877.13|1876.63|1878.33|1877.83|1878.45|1877.83|1876.7|1876.07|600
1609200300000|2020-12-29 00:05:00|1878.47|1877.67|1878.75|1877.95|1879.38|1878.72|1878.32|1877.66|575
1609200600000|2020-12-29 00:10:00|1878.77|1877.97|1879.94|1879.14|1880.51|1879.71|1878.64|1877.87|528
1609200900000|2020-12-29 00:15:00|1879.95|1879.15|1879.72|1878.92|1880.01|1879.28|1878.96|1878.3|491
1609201200000|2020-12-29 00:20:00|1879.73|1878.93|1878.85|1878.35|1879.74|1879.17|1878.82|1878.2|441
1609201500000|2020-12-29 00:25:00|1878.86|1878.36|1879.75|1878.95|1879.87|1879.23|1878.86|1878.36|388
1609201800000|2020-12-29 00:30:00|1879.58|1879.08|1879.97|1879.47|1880.02|1879.49|1879.35|1878.73|424
1609202100000|2020-12-29 00:35:00|1879.99|1879.49|1879.38|1878.88|1880.22|1879.58|1879.36|1878.75|396
1609202400000|2020-12-29 00:40:00|1879.4|1878.9|1878.86|1878.36|1879.78|1879.13|1878.83|1878.19|348
1609202700000|2020-12-29 00:45:00|1878.82|1878.32|1879.35|1878.85|1879.62|1879|1878.73|1878.11|339
1609203000000|2020-12-29 00:50:00|1879.32|1878.82|1879.19|1878.69|1879.48|1878.82|1878.82|1878.21|396
1609203300000|2020-12-29 00:55:00|1879.18|1878.68|1878.98|1878.18|1879.32|1878.77|1878.43|1877.81|499
1609203600000|2020-12-29 01:00:00|1879.04|1878.24|1881.24|1880.44|1883.02|1882.48|1879.01|1878.23|1295
1609203900000|2020-12-29 01:05:00|1881.23|1880.43|1881.32|1880.52|1881.8|1881.16|1880.36|1879.71|748
1609204200000|2020-12-29 01:10:00|1881.33|1880.53|1879.17|1878.67|1881.85|1881.24|1878.96|1878.33|763
1609204500000|2020-12-29 01:15:00|1879.18|1878.68|1878.83|1878.33|1879.6|1878.95|1877.69|1877.17|794
1609204800000|2020-12-29 01:20:00|1878.97|1878.17|1878.25|1877.75|1879.27|1878.61|1878.21|1877.59|599
1609205100000|2020-12-29 01:25:00|1878.4|1877.6|1879.05|1878.55|1879.25|1878.57|1878.08|1877.48|640
1609205400000|2020-12-29 01:30:00|1879.07|1878.57|1879.53|1879.03|1879.86|1879.28|1878.58|1878.08|725
1609205700000|2020-12-29 01:35:00|1879.54|1879.04|1880.86|1880.36|1880.93|1880.36|1879.44|1878.9|777
1609206000000|2020-12-29 01:40:00|1880.84|1880.34|1879.57|1879.07|1880.88|1880.38|1879.57|1878.94|680
1609206300000|2020-12-29 01:45:00|1879.58|1879.08|1878.67|1878.17|1879.75|1879.19|1877.84|1877.18|921
1609206600000|2020-12-29 01:50:00|1878.66|1878.16|1878.58|1878.08|1879.26|1878.64|1878.42|1877.88|715
1609206900000|2020-12-29 01:55:00|1878.61|1878.11|1878.8|1878.3|1879.24|1878.59|1878.42|1877.86|659
1609207200000|2020-12-29 02:00:00|1878.72|1878.22|1876.44|1875.64|1879.18|1878.61|1875.65|1875.07|1164
1609207500000|2020-12-29 02:05:00|1876.45|1875.65|1876.37|1875.87|1876.98|1876.36|1875.44|1874.94|924
1609207800000|2020-12-29 02:10:00|1876.36|1875.86|1876.13|1875.63|1877.01|1876.43|1875.86|1875.25|745
1609208100000|2020-12-29 02:15:00|1876.12|1875.62|1876.34|1875.84|1876.54|1875.99|1875.91|1875.31|442
1609208400000|2020-12-29 02:20:00|1876.32|1875.82|1877|1876.5|1877.2|1876.62|1875.71|1875.06|540
1609208700000|2020-12-29 02:25:00|1877.01|1876.51|1877.16|1876.66|1877.37|1876.8|1876.7|1876.11|439
1609209000000|2020-12-29 02:30:00|1877.19|1876.69|1878.01|1877.51|1878.34|1877.84|1876.96|1876.35|683
1609209300000|2020-12-29 02:35:00|1878.02|1877.52|1879.19|1878.69|1879.4|1878.84|1877.92|1877.35|611
1609209600000|2020-12-29 02:40:00|1879.21|1878.71|1879.94|1879.14|1880.18|1879.66|1879.17|1878.5|685
1609209900000|2020-12-29 02:45:00|1879.92|1879.12|1878.58|1877.78|1879.92|1879.19|1878.34|1877.73|543
1609210200000|2020-12-29 02:50:00|1878.57|1877.77|1878.34|1877.84|1878.57|1877.94|1877.59|1877|636
1609210500000|2020-12-29 02:55:00|1878.33|1877.83|1878.37|1877.87|1878.91|1878.31|1877.92|1877.38|619
1609210800000|2020-12-29 03:00:00|1878.35|1877.85|1875.91|1875.41|1878.41|1877.91|1875.57|1874.96|1222
1609211100000|2020-12-29 03:05:00|1875.92|1875.42|1877.53|1877.03|1877.76|1877.18|1875.72|1875.12|795
1609211400000|2020-12-29 03:10:00|1877.49|1876.99|1878.41|1877.91|1879.03|1878.53|1877.33|1876.69|745
1609211700000|2020-12-29 03:15:00|1878.44|1877.94|1880.62|1880.12|1882.45|1881.88|1878.14|1877.59|1137
1609212000000|2020-12-29 03:20:00|1880.57|1880.07|1879.99|1879.49|1881.13|1880.63|1879.79|1879.23|699
1609212300000|2020-12-29 03:25:00|1880.15|1879.35|1879.89|1879.39|1880.45|1879.87|1879.55|1878.95|595
1609212600000|2020-12-29 03:30:00|1879.91|1879.41|1880.58|1880.08|1880.6|1880.08|1879.91|1879.41|341
1609212900000|2020-12-29 03:35:00|1880.57|1880.07|1879.88|1879.38|1881.11|1880.6|1879.85|1879.28|483
1609213200000|2020-12-29 03:40:00|1879.86|1879.36|1880.5|1880|1880.74|1880.09|1879.81|1879.2|354
1609213500000|2020-12-29 03:45:00|1880.67|1879.87|1879.95|1879.45|1880.68|1880.04|1878.84|1878.34|422
1609213800000|2020-12-29 03:50:00|1880.1|1879.3|1880.15|1879.65|1880.36|1879.78|1879.79|1879.18|313
1609214100000|2020-12-29 03:55:00|1880.16|1879.66|1879.99|1879.49|1881.42|1880.92|1879.85|1879.2|489
1609214400000|2020-12-29 04:00:00|1879.98|1879.48|1880.46|1879.96|1880.66|1880.05|1879.71|1879.06|383
1609214700000|2020-12-29 04:05:00|1880.45|1879.95|1880.59|1880.09|1881.24|1880.68|1880.38|1879.75|375
1609215000000|2020-12-29 04:10:00|1880.6|1880.1|1880.1|1879.6|1880.93|1880.36|1879.98|1879.44|362
1609215300000|2020-12-29 04:15:00|1880.09|1879.59|1879.79|1879.29|1880.64|1880.13|1879.72|1879.09|367
1609215600000|2020-12-29 04:20:00|1879.76|1879.26|1879.18|1878.68|1879.91|1879.37|1879.06|1878.47|407
1609215900000|2020-12-29 04:25:00|1879.19|1878.69|1879.39|1878.89|1879.85|1879.17|1878.69|1878.19|356
1609216200000|2020-12-29 04:30:00|1879.4|1878.9|1879.39|1878.89|1879.9|1879.33|1879.32|1878.78|302
1609216500000|2020-12-29 04:35:00|1879.4|1878.9|1879.2|1878.7|1880.07|1879.42|1879.12|1878.59|456
1609216800000|2020-12-29 04:40:00|1879.19|1878.69|1879.07|1878.57|1880.03|1879.48|1878.85|1878.24|422
1609217100000|2020-12-29 04:45:00|1879|1878.5|1878.63|1878.13|1879.8|1879.17|1878.63|1878.13|371
1609217400000|2020-12-29 04:50:00|1878.66|1878.16|1878.61|1878.11|1879.17|1878.67|1878.45|1877.93|306
1609217700000|2020-12-29 04:55:00|1878.62|1878.12|1877.67|1877.17|1878.66|1878.16|1877.56|1876.95|415
1609218000000|2020-12-29 05:00:00|1877.61|1877.11|1878|1877.5|1878.7|1878.08|1877.47|1876.96|588
1609218300000|2020-12-29 05:05:00|1878.01|1877.51|1878.07|1877.57|1878.35|1877.85|1877.72|1877.15|325
1609218600000|2020-12-29 05:10:00|1878.09|1877.59|1878.05|1877.55|1878.32|1877.82|1877.88|1877.38|339
1609218900000|2020-12-29 05:15:00|1878.06|1877.56|1878.22|1877.72|1878.61|1878.11|1878.01|1877.51|325
1609219200000|2020-12-29 05:20:00|1878.21|1877.71|1878.96|1878.46|1878.97|1878.47|1878.15|1877.62|258
1609219500000|2020-12-29 05:25:00|1878.93|1878.43|1879.01|1878.51|1879.2|1878.59|1878.59|1878|354
1609219800000|2020-12-29 05:30:00|1879|1878.5|1879.99|1879.49|1880.05|1879.55|1879|1878.5|781
1609220100000|2020-12-29 05:35:00|1879.98|1879.48|1878.59|1878.09|1880.15|1879.63|1878.38|1877.88|667
1609220400000|2020-12-29 05:40:00|1878.61|1878.11|1876.81|1876.31|1878.72|1878.11|1876.25|1875.75|951
1609220700000|2020-12-29 05:45:00|1876.74|1876.24|1876.43|1875.93|1876.74|1876.24|1875.92|1875.42|751
1609221000000|2020-12-29 05:50:00|1876.4|1875.9|1876.8|1876.3|1876.83|1876.3|1875.86|1875.36|713
1609221300000|2020-12-29 05:55:00|1876.79|1876.29|1877.31|1876.81|1877.63|1877.06|1876.39|1875.89|694
1609221600000|2020-12-29 06:00:00|1877.29|1876.79|1876.99|1876.49|1877.49|1876.9|1876.59|1876.03|618
1609221900000|2020-12-29 06:05:00|1876.97|1876.47|1879|1878.5|1879.21|1878.71|1876.88|1876.34|762
1609222200000|2020-12-29 06:10:00|1878.98|1878.48|1879.51|1879.01|1879.99|1879.38|1878.65|1878.02|562
1609222500000|2020-12-29 06:15:00|1879.49|1878.99|1878.87|1878.37|1879.75|1879.09|1878.79|1878.15|658
1609222800000|2020-12-29 06:20:00|1878.93|1878.43|1879.26|1878.76|1880.05|1879.48|1878.79|1878.29|742
1609223100000|2020-12-29 06:25:00|1879.25|1878.75|1878.79|1878.29|1879.4|1878.77|1878.68|1878.05|510
1609223400000|2020-12-29 06:30:00|1878.78|1878.28|1877.85|1877.35|1878.94|1878.38|1877.38|1876.8|600
1609223700000|2020-12-29 06:35:00|1877.86|1877.36|1876.19|1875.69|1878.33|1877.74|1875.99|1875.4|968
1609224000000|2020-12-29 06:40:00|1876.05|1875.55|1877.71|1877.21|1878.09|1877.44|1875.9|1875.37|984
1609224300000|2020-12-29 06:45:00|1877.73|1877.23|1877.88|1877.38|1878.55|1877.95|1877.56|1877.06|810
1609224600000|2020-12-29 06:50:00|1877.87|1877.37|1878.11|1877.31|1878.26|1877.73|1877.45|1876.94|642
1609224900000|2020-12-29 06:55:00|1877.94|1877.44|1878.9|1878.4|1879.18|1878.68|1877.3|1876.72|613
1609225200000|2020-12-29 07:00:00|1878.93|1878.43|1879.06|1878.56|1879.83|1879.19|1878.43|1877.84|693
1609225500000|2020-12-29 07:05:00|1879.07|1878.57|1879.49|1878.99|1879.7|1879.16|1878.84|1878.23|633
1609225800000|2020-12-29 07:10:00|1879.5|1879|1879.14|1878.64|1879.6|1879.05|1878.99|1878.49|719
1609226100000|2020-12-29 07:15:00|1879.15|1878.65|1879.44|1878.94|1879.77|1879.12|1879.08|1878.44|652
1609226400000|2020-12-29 07:20:00|1879.43|1878.93|1878.05|1877.25|1879.67|1878.99|1877.6|1876.93|884
1609226700000|2020-12-29 07:25:00|1877.92|1877.42|1877.63|1877.13|1878.26|1877.74|1877.22|1876.6|818
1609227000000|2020-12-29 07:30:00|1877.61|1877.11|1878.8|1878.3|1878.89|1878.39|1877.32|1876.69|622
1609227300000|2020-12-29 07:35:00|1878.81|1878.31|1878.41|1877.91|1879.28|1878.76|1878.3|1877.8|603
1609227600000|2020-12-29 07:40:00|1878.42|1877.92|1878.81|1878.31|1879.09|1878.54|1878.23|1877.73|437
1609227900000|2020-12-29 07:45:00|1878.82|1878.32|1878.68|1878.18|1879.46|1878.96|1878.65|1878.15|450
1609228200000|2020-12-29 07:50:00|1878.67|1878.17|1878.75|1878.25|1879.3|1878.8|1878.25|1877.75|477
1609228500000|2020-12-29 07:55:00|1878.76|1878.26|1880|1879.5|1880.09|1879.59|1878.64|1878.14|524
1609228800000|2020-12-29 08:00:00|1879.98|1879.48|1880.58|1880.08|1881.31|1880.75|1879.98|1879.48|961
1609229100000|2020-12-29 08:05:00|1880.62|1880.12|1881.42|1880.92|1882.13|1881.63|1880.17|1879.67|1145
1609229400000|2020-12-29 08:10:00|1881.41|1880.91|1883.17|1882.67|1883.91|1883.38|1881.41|1880.91|1126
1609229700000|2020-12-29 08:15:00|1883.16|1882.66|1882.17|1881.67|1883.65|1883.15|1882.12|1881.62|729
1609230000000|2020-12-29 08:20:00|1882.15|1881.65|1881.84|1881.34|1882.21|1881.71|1881.54|1881.04|480
1609230300000|2020-12-29 08:25:00|1881.83|1881.33|1882.47|1881.97|1882.69|1882.14|1881.68|1881.18|505
1609230600000|2020-12-29 08:30:00|1882.48|1881.98|1881.48|1880.98|1882.63|1882.13|1881.45|1880.95|588
1609230900000|2020-12-29 08:35:00|1881.47|1880.97|1881.65|1881.15|1881.89|1881.39|1881.4|1880.9|372
1609231200000|2020-12-29 08:40:00|1881.62|1881.12|1881.99|1881.49|1882.02|1881.52|1881.39|1880.89|372
1609231500000|2020-12-29 08:45:00|1881.98|1881.48|1880.01|1879.51|1882.22|1881.72|1879.84|1879.34|649
1609231800000|2020-12-29 08:50:00|1880.03|1879.53|1879.32|1878.82|1880.36|1879.86|1878.9|1878.4|601
1609232100000|2020-12-29 08:55:00|1879.29|1878.79|1878.08|1877.58|1879.38|1878.88|1877.82|1877.32|674
1609232400000|2020-12-29 09:00:00|1878.07|1877.57|1878.27|1877.77|1878.51|1878.01|1876.97|1876.47|572
1609232700000|2020-12-29 09:05:00|1878.28|1877.78|1878.8|1878.3|1879.11|1878.61|1878.27|1877.77|633
1609233000000|2020-12-29 09:10:00|1878.82|1878.32|1879.35|1878.85|1879.72|1879.22|1878.51|1878.01|724
1609233300000|2020-12-29 09:15:00|1879.34|1878.84|1879.19|1878.69|1879.43|1878.93|1878.03|1877.53|701
1609233600000|2020-12-29 09:20:00|1879.2|1878.7|1880.5|1880|1880.53|1880.03|1879.03|1878.53|634
1609233900000|2020-12-29 09:25:00|1880.49|1879.99|1880.43|1879.93|1880.72|1880.22|1879.98|1879.48|533
1609234200000|2020-12-29 09:30:00|1880.46|1879.96|1883.36|1882.86|1883.55|1883.05|1880.31|1879.81|890
1609234500000|2020-12-29 09:35:00|1883.35|1882.85|1882.15|1881.65|1883.35|1882.85|1881.9|1881.4|790
1609234800000|2020-12-29 09:40:00|1882.2|1881.7|1882.22|1881.72|1882.42|1881.92|1881.76|1881.26|520
1609235100000|2020-12-29 09:45:00|1882.21|1881.71|1883.25|1882.75|1883.33|1882.83|1881.9|1881.4|547
1609235400000|2020-12-29 09:50:00|1883.29|1882.79|1882.49|1881.99|1883.43|1882.89|1882.25|1881.75|654
1609235700000|2020-12-29 09:55:00|1882.5|1882|1882.18|1881.68|1882.51|1882.01|1881.86|1881.36|481
1609236000000|2020-12-29 10:00:00|1882.2|1881.7|1882.93|1882.43|1883.35|1882.85|1882.09|1881.59|706
1609236300000|2020-12-29 10:05:00|1882.92|1882.42|1881.87|1881.37|1883.35|1882.85|1881.69|1881.11|644
1609236600000|2020-12-29 10:10:00|1881.85|1881.35|1881.7|1881.2|1882.31|1881.8|1881.69|1881.19|518
1609236900000|2020-12-29 10:15:00|1881.69|1881.19|1880.21|1879.71|1882.75|1882.25|1880.05|1879.39|813
1609237200000|2020-12-29 10:20:00|1880.26|1879.76|1881.32|1880.82|1881.47|1880.97|1880.25|1879.72|656
1609237500000|2020-12-29 10:25:00|1881.31|1880.81|1879.63|1879.13|1881.59|1881.09|1879.08|1878.58|647
1609237800000|2020-12-29 10:30:00|1879.71|1879.21|1876.59|1876.09|1879.9|1879.4|1874.6|1874.1|1413
1609238100000|2020-12-29 10:35:00|1876.57|1876.07|1877.59|1877.09|1878.04|1877.54|1876.54|1875.92|907
1609238400000|2020-12-29 10:40:00|1877.58|1877.08|1877.38|1876.88|1877.77|1877.16|1876.54|1876.03|760
1609238700000|2020-12-29 10:45:00|1877.26|1876.76|1877.03|1876.53|1877.42|1876.9|1876.8|1876.27|557
1609239000000|2020-12-29 10:50:00|1877.07|1876.57|1878.07|1877.57|1878.17|1877.67|1877.02|1876.52|548
1609239300000|2020-12-29 10:55:00|1878.1|1877.6|1878|1877.5|1878.49|1877.99|1877.65|1877.15|546
1609239600000|2020-12-29 11:00:00|1878.01|1877.51|1879.07|1878.57|1879.08|1878.58|1877.89|1877.39|545
1609239900000|2020-12-29 11:05:00|1879.11|1878.61|1879.37|1878.87|1879.86|1879.27|1878.83|1878.33|686
1609240200000|2020-12-29 11:10:00|1879.39|1878.89|1879.55|1879.05|1879.8|1879.26|1878.97|1878.47|542
1609240500000|2020-12-29 11:15:00|1879.56|1879.06|1879.6|1879.1|1880.64|1880.14|1879.33|1878.83|659
1609240800000|2020-12-29 11:20:00|1879.61|1879.11|1878.23|1877.73|1879.66|1879.16|1878.18|1877.68|645
1609241100000|2020-12-29 11:25:00|1878.18|1877.68|1878.34|1877.84|1878.48|1877.95|1877.3|1876.8|755
1609241400000|2020-12-29 11:30:00|1878.37|1877.87|1878.44|1877.94|1878.98|1878.48|1877.91|1877.41|665
1609241700000|2020-12-29 11:35:00|1878.41|1877.91|1879.1|1878.6|1879.39|1878.79|1878.41|1877.91|589
1609242000000|2020-12-29 11:40:00|1879.12|1878.62|1879.19|1878.69|1879.38|1878.75|1878.84|1878.28|486
1609242300000|2020-12-29 11:45:00|1879.18|1878.68|1878.08|1877.58|1879.51|1878.91|1878.05|1877.55|600
1609242600000|2020-12-29 11:50:00|1878.1|1877.6|1877.86|1877.36|1878.1|1877.6|1877.5|1876.93|609
1609242900000|2020-12-29 11:55:00|1877.85|1877.35|1877.56|1877.06|1878.12|1877.51|1877.25|1876.75|491
1609243200000|2020-12-29 12:00:00|1877.57|1877.07|1878.6|1878.1|1878.89|1878.27|1877.14|1876.61|861
1609243500000|2020-12-29 12:05:00|1878.59|1878.09|1877.81|1877.31|1878.99|1878.42|1877.73|1877.18|826
1609243800000|2020-12-29 12:10:00|1877.83|1877.33|1878.65|1878.15|1878.81|1878.31|1877.39|1876.78|687
1609244100000|2020-12-29 12:15:00|1878.64|1878.14|1877.7|1877.2|1878.81|1878.31|1877.69|1877.16|588
1609244400000|2020-12-29 12:20:00|1877.69|1877.19|1876.76|1876.26|1877.96|1877.46|1876.11|1875.61|1009
1609244700000|2020-12-29 12:25:00|1876.89|1876.09|1876.97|1876.47|1877.18|1876.58|1876.62|1876.08|649
1609245000000|2020-12-29 12:30:00|1876.94|1876.44|1879.32|1878.82|1879.72|1879.18|1876.86|1876.36|998
1609245300000|2020-12-29 12:35:00|1879.33|1878.83|1879.87|1879.07|1880.04|1879.42|1878.85|1878.21|838
1609245600000|2020-12-29 12:40:00|1879.78|1879.28|1879.77|1879.27|1880.49|1879.9|1879.6|1879.04|955
1609245900000|2020-12-29 12:45:00|1879.72|1879.22|1879.58|1879.08|1880.29|1879.79|1879.31|1878.81|681
1609246200000|2020-12-29 12:50:00|1879.59|1879.09|1878.66|1878.16|1879.89|1879.38|1877.74|1877.24|725
1609246500000|2020-12-29 12:55:00|1878.67|1878.17|1878.65|1878.15|1879.35|1878.72|1877.85|1877.35|819
1609246800000|2020-12-29 13:00:00|1878.62|1878.12|1876.07|1875.57|1879.31|1878.81|1875.65|1875.15|1249
1609247100000|2020-12-29 13:05:00|1876.12|1875.62|1876.16|1875.66|1876.57|1876.04|1874.76|1874.26|1321
1609247400000|2020-12-29 13:10:00|1876.17|1875.67|1877.18|1876.68|1878.49|1877.99|1876.16|1875.66|1090
1609247700000|2020-12-29 13:15:00|1877.17|1876.67|1877.55|1877.05|1878.54|1878.04|1876.64|1876.14|1068
1609248000000|2020-12-29 13:20:00|1877.62|1877.12|1879.97|1879.47|1881.71|1881.21|1877.55|1877.05|1337
1609248300000|2020-12-29 13:25:00|1879.96|1879.46|1879.37|1878.87|1881.34|1880.84|1879.37|1878.87|1032
1609248600000|2020-12-29 13:30:00|1879.45|1878.95|1880.35|1879.85|1880.48|1879.95|1879.07|1878.51|1081
1609248900000|2020-12-29 13:35:00|1880.36|1879.86|1879.17|1878.67|1880.39|1879.89|1878.65|1878.13|930
1609249200000|2020-12-29 13:40:00|1879.16|1878.66|1877.36|1876.86|1879.21|1878.71|1877.31|1876.71|1112
1609249500000|2020-12-29 13:45:00|1877.34|1876.84|1878.88|1878.38|1879.1|1878.6|1876.8|1876.3|1126
1609249800000|2020-12-29 13:50:00|1878.84|1878.34|1879.99|1879.49|1880.78|1880.2|1878.77|1878.27|1193
1609250100000|2020-12-29 13:55:00|1880.01|1879.51|1880.25|1879.45|1880.68|1880.18|1879.29|1878.72|931
1609250400000|2020-12-29 14:00:00|1880.15|1879.65|1879.99|1879.49|1881.04|1880.38|1879.03|1878.44|1159
1609250700000|2020-12-29 14:05:00|1880.01|1879.51|1879.72|1879.22|1880.7|1880.2|1879.13|1878.63|966
1609251000000|2020-12-29 14:10:00|1879.7|1879.2|1879.43|1878.93|1880.65|1880.15|1878.69|1878.19|960
1609251300000|2020-12-29 14:15:00|1879.51|1879.01|1880.21|1879.71|1880.29|1879.74|1878.3|1877.8|967
1609251600000|2020-12-29 14:20:00|1880.22|1879.72|1881.12|1880.62|1881.37|1880.87|1879.84|1879.2|766
1609251900000|2020-12-29 14:25:00|1881.11|1880.61|1879.38|1878.88|1881.47|1880.97|1879.31|1878.81|844
1609252200000|2020-12-29 14:30:00|1879.33|1878.83|1879.43|1878.93|1880.84|1880.33|1878.59|1878.09|1285
1609252500000|2020-12-29 14:35:00|1879.47|1878.97|1879.3|1878.8|1880.44|1879.94|1877.47|1876.97|1339
1609252800000|2020-12-29 14:40:00|1879.29|1878.79|1879.43|1878.93|1880.39|1879.89|1878.18|1877.68|1223
1609253100000|2020-12-29 14:45:00|1879.45|1878.95|1880.24|1879.74|1880.57|1880|1879.27|1878.77|1206
1609253400000|2020-12-29 14:50:00|1880.2|1879.7|1880.48|1879.98|1880.92|1880.42|1879.91|1879.41|1179
1609253700000|2020-12-29 14:55:00|1880.43|1879.93|1878.75|1878.25|1880.51|1880.01|1877.36|1876.84|1390
1609254000000|2020-12-29 15:00:00|1878.72|1878.22|1876.93|1876.43|1878.79|1878.29|1874.43|1873.93|1711
1609254300000|2020-12-29 15:05:00|1876.92|1876.42|1878.06|1877.56|1878.47|1877.84|1876.03|1875.45|1278
1609254600000|2020-12-29 15:10:00|1878.07|1877.57|1873.66|1873.16|1878.11|1877.61|1872.06|1871.56|1528
1609254900000|2020-12-29 15:15:00|1873.67|1873.17|1877.38|1876.88|1877.86|1877.36|1872.89|1872.39|1527
1609255200000|2020-12-29 15:20:00|1877.42|1876.92|1877.4|1876.9|1878.42|1877.92|1877.08|1876.58|1372
1609255500000|2020-12-29 15:25:00|1877.39|1876.89|1877.65|1877.15|1878.36|1877.86|1877.39|1876.89|1306
1609255800000|2020-12-29 15:30:00|1877.66|1877.16|1878.2|1877.7|1878.77|1878.27|1877.53|1877.03|1156
1609256100000|2020-12-29 15:35:00|1878.19|1877.69|1878.73|1878.23|1879.31|1878.81|1878.12|1877.62|1122
1609256400000|2020-12-29 15:40:00|1878.66|1878.16|1878.77|1878.27|1879.2|1878.7|1878.15|1877.65|972
1609256700000|2020-12-29 15:45:00|1878.78|1878.28|1878.74|1878.24|1879.98|1879.48|1878.27|1877.77|1160
1609257000000|2020-12-29 15:50:00|1878.73|1878.23|1880.21|1879.71|1880.6|1880.1|1878.55|1878.05|1062
1609257300000|2020-12-29 15:55:00|1880.24|1879.74|1879.51|1879.01|1880.3|1879.8|1878.93|1878.43|1193
1609257600000|2020-12-29 16:00:00|1879.5|1879|1879.38|1878.88|1879.89|1879.39|1878.62|1878.12|1072
1609257900000|2020-12-29 16:05:00|1879.36|1878.86|1881.02|1880.52|1881.43|1880.93|1878.98|1878.41|1143
1609258200000|2020-12-29 16:10:00|1881.05|1880.55|1880.43|1879.93|1881.09|1880.59|1880.03|1879.53|1032
1609258500000|2020-12-29 16:15:00|1880.44|1879.94|1880.39|1879.89|1881.27|1880.77|1880.26|1879.76|1077
1609258800000|2020-12-29 16:20:00|1880.41|1879.91|1881.42|1880.92|1881.87|1881.37|1880.29|1879.79|1092
1609259100000|2020-12-29 16:25:00|1881.43|1880.93|1883.07|1882.57|1883.19|1882.69|1881.43|1880.93|1051
1609259400000|2020-12-29 16:30:00|1883.08|1882.58|1884.81|1884.31|1886.86|1886.23|1882.99|1882.49|1447
1609259700000|2020-12-29 16:35:00|1884.78|1884.28|1885.01|1884.51|1885.57|1885.07|1884.55|1884.05|1062
1609260000000|2020-12-29 16:40:00|1885.02|1884.52|1883.54|1883.04|1885.59|1885.09|1883.42|1882.92|1067
1609260300000|2020-12-29 16:45:00|1883.52|1883.02|1883.4|1882.9|1884.08|1883.53|1882.73|1882.23|1026
1609260600000|2020-12-29 16:50:00|1883.36|1882.86|1881.66|1881.16|1883.92|1883.28|1881.11|1880.46|1080
1609260900000|2020-12-29 16:55:00|1881.8|1881|1881.12|1880.62|1882.07|1881.57|1880.9|1880.4|895
1609261200000|2020-12-29 17:00:00|1881.17|1880.67|1881.02|1880.52|1881.74|1881.24|1880.93|1880.43|922
1609261500000|2020-12-29 17:05:00|1881.01|1880.51|1881.84|1881.34|1881.91|1881.41|1880.85|1880.35|727
1609261800000|2020-12-29 17:10:00|1881.85|1881.35|1880.63|1880.13|1881.85|1881.35|1880.15|1879.65|708
1609262100000|2020-12-29 17:15:00|1880.62|1880.12|1879.9|1879.4|1881.03|1880.53|1879.9|1879.4|680
1609262400000|2020-12-29 17:20:00|1879.92|1879.42|1878.89|1878.39|1880.1|1879.6|1878.12|1877.62|996
1609262700000|2020-12-29 17:25:00|1878.86|1878.36|1879.41|1878.91|1879.42|1878.92|1878.52|1878.02|836
1609263000000|2020-12-29 17:30:00|1879.4|1878.9|1878.24|1877.74|1879.84|1879.34|1877.88|1877.38|855
1609263300000|2020-12-29 17:35:00|1878.25|1877.75|1879|1878.5|1879.7|1879.2|1878.25|1877.75|816
1609263600000|2020-12-29 17:40:00|1879.06|1878.56|1880.21|1879.71|1880.88|1880.38|1879.04|1878.54|764
1609263900000|2020-12-29 17:45:00|1880.22|1879.72|1878.31|1877.81|1880.37|1879.87|1877.77|1877.27|872
1609264200000|2020-12-29 17:50:00|1878.26|1877.76|1878.97|1878.47|1879.44|1878.94|1878.03|1877.53|788
1609264500000|2020-12-29 17:55:00|1878.94|1878.44|1879.41|1878.91|1879.77|1879.27|1878.69|1878.19|717
1609264800000|2020-12-29 18:00:00|1879.4|1878.9|1879.12|1878.62|1879.86|1879.36|1878.77|1878.27|901
1609265100000|2020-12-29 18:05:00|1879.14|1878.64|1878.72|1878.22|1879.31|1878.81|1877.65|1877.15|918
1609265400000|2020-12-29 18:10:00|1878.69|1878.19|1878.91|1878.41|1878.97|1878.47|1877.79|1877.29|819
1609265700000|2020-12-29 18:15:00|1878.92|1878.42|1879.31|1878.81|1879.42|1878.92|1878.64|1878.14|547
1609266000000|2020-12-29 18:20:00|1879.3|1878.8|1878.91|1878.41|1879.35|1878.85|1877.92|1877.33|577
1609266300000|2020-12-29 18:25:00|1878.99|1878.49|1879|1878.5|1879.21|1878.71|1878.32|1877.82|709
1609266600000|2020-12-29 18:30:00|1879.03|1878.53|1879.11|1878.61|1879.13|1878.63|1878.23|1877.73|556
1609266900000|2020-12-29 18:35:00|1879.12|1878.62|1878.76|1878.26|1879.22|1878.72|1878.27|1877.77|356
1609267200000|2020-12-29 18:40:00|1878.79|1878.29|1878.3|1877.8|1878.92|1878.42|1878.12|1877.62|510
1609267500000|2020-12-29 18:45:00|1878.31|1877.81|1878.51|1878.01|1879.3|1878.8|1877.46|1876.96|456
1609267800000|2020-12-29 18:50:00|1878.52|1878.02|1877.64|1877.14|1878.55|1878.05|1877.3|1876.8|492
1609268100000|2020-12-29 18:55:00|1877.65|1877.15|1878.2|1877.7|1878.41|1877.91|1877.6|1877.1|337
1609268400000|2020-12-29 19:00:00|1878.18|1877.68|1878.17|1877.67|1878.22|1877.72|1877.39|1876.89|585
1609268700000|2020-12-29 19:05:00|1878.19|1877.69|1878.24|1877.74|1878.6|1878.1|1878.02|1877.52|491
1609269000000|2020-12-29 19:10:00|1878.25|1877.75|1877.64|1877.14|1878.51|1878.01|1877.59|1877.09|475
1609269300000|2020-12-29 19:15:00|1877.63|1877.13|1877.86|1877.36|1878.14|1877.64|1877.46|1876.96|482
1609269600000|2020-12-29 19:20:00|1877.85|1877.35|1877.88|1877.38|1877.88|1877.38|1876.95|1876.45|546
1609269900000|2020-12-29 19:25:00|1877.89|1877.39|1878.45|1877.95|1878.66|1878.16|1877.73|1877.23|497
1609270200000|2020-12-29 19:30:00|1878.44|1877.94|1879.13|1878.63|1879.22|1878.72|1878.32|1877.82|499
1609270500000|2020-12-29 19:35:00|1879.12|1878.62|1879.23|1878.73|1879.27|1878.77|1878.3|1877.8|377
1609270800000|2020-12-29 19:40:00|1879.26|1878.76|1878.36|1877.86|1879.3|1878.8|1878.24|1877.74|352
1609271100000|2020-12-29 19:45:00|1878.38|1877.88|1878.71|1878.21|1878.95|1878.4|1878.38|1877.88|269
1609271400000|2020-12-29 19:50:00|1878.7|1878.2|1878.62|1878.12|1879.01|1878.51|1878.37|1877.87|348
1609271700000|2020-12-29 19:55:00|1878.68|1878.18|1878.98|1878.48|1879.02|1878.52|1878.51|1878.01|398
1609272000000|2020-12-29 20:00:00|1878.99|1878.49|1878.54|1878.04|1879.02|1878.52|1878.09|1877.59|427
1609272300000|2020-12-29 20:05:00|1878.55|1878.05|1879.28|1878.78|1879.36|1878.86|1878.31|1877.81|355
1609272600000|2020-12-29 20:10:00|1879.3|1878.8|1879.19|1878.69|1879.77|1879.2|1879.17|1878.67|397
1609272900000|2020-12-29 20:15:00|1879.18|1878.68|1879.38|1878.88|1880.02|1879.52|1879.11|1878.61|496
1609273200000|2020-12-29 20:20:00|1879.37|1878.87|1879.48|1878.98|1879.64|1879.14|1879.16|1878.66|417
1609273500000|2020-12-29 20:25:00|1879.47|1878.97|1879.44|1878.94|1879.66|1879.16|1879.26|1878.76|407
1609273800000|2020-12-29 20:30:00|1879.45|1878.95|1879.22|1878.72|1879.49|1878.99|1878.9|1878.4|331
1609274100000|2020-12-29 20:35:00|1879.21|1878.71|1879.69|1879.19|1879.96|1879.46|1879.21|1878.71|273
1609274400000|2020-12-29 20:40:00|1879.68|1879.18|1879.94|1879.44|1879.99|1879.49|1879.58|1879.08|326
1609274700000|2020-12-29 20:45:00|1879.93|1879.43|1879.89|1879.39|1880.09|1879.51|1879.49|1878.99|288
1609275000000|2020-12-29 20:50:00|1879.9|1879.4|1880.05|1879.55|1880.3|1879.8|1879.74|1879.24|354
1609275300000|2020-12-29 20:55:00|1880.08|1879.58|1879.35|1878.85|1880.11|1879.61|1879.01|1878.51|620
1609275600000|2020-12-29 21:00:00|1879.38|1878.88|1879.32|1878.82|1879.67|1879.05|1878.93|1878.43|373
1609275900000|2020-12-29 21:05:00|1879.33|1878.83|1878.68|1878.18|1879.33|1878.83|1878.59|1877.94|283
1609276200000|2020-12-29 21:10:00|1878.64|1878.14|1878.36|1877.86|1878.77|1878.18|1878.34|1877.73|258
1609276500000|2020-12-29 21:15:00|1878.19|1877.69|1878.84|1878.34|1878.93|1878.34|1877.38|1876.79|296
1609276800000|2020-12-29 21:20:00|1878.8|1878.3|1877.86|1877.36|1878.97|1878.34|1877.84|1877.19|290
1609277100000|2020-12-29 21:25:00|1877.85|1877.35|1878.26|1877.76|1878.33|1877.76|1877.69|1877.04|198
1609277400000|2020-12-29 21:30:00|1878.28|1877.78|1878.34|1877.84|1878.6|1877.96|1878.15|1877.52|231
1609277700000|2020-12-29 21:35:00|1878.33|1877.83|1878.62|1877.82|1878.81|1878.22|1878.12|1877.45|169
1609278000000|2020-12-29 21:40:00|1878.68|1877.88|1878.26|1877.46|1878.68|1878|1877.84|1877.16|261
1609278300000|2020-12-29 21:45:00|1878.27|1877.47|1878.77|1877.97|1878.82|1878.19|1877.76|1877.15|325
1609278600000|2020-12-29 21:50:00|1878.67|1878.17|1878.55|1877.75|1878.89|1878.24|1878.43|1877.69|324
1609278900000|2020-12-29 21:55:00|1878.59|1877.79|1878.45|1877.65|1879.39|1878.21|1878.3|1877.25|291
1609282800000|2020-12-29 23:00:00|1878.68|1877.88|1877.89|1877.09|1878.78|1877.98|1877.89|1877.09|561
1609283100000|2020-12-29 23:05:00|1878.17|1877.37|1878.37|1877.57|1878.49|1877.69|1877.7|1876.9|487
1609283400000|2020-12-29 23:10:00|1878.4|1877.6|1878.6|1877.8|1878.88|1878.08|1878.28|1877.48|361
1609283700000|2020-12-29 23:15:00|1878.61|1877.81|1878.49|1877.69|1878.68|1877.88|1878.15|1877.45|211
1609284000000|2020-12-29 23:20:00|1878.5|1877.7|1878.52|1877.72|1878.69|1878.03|1878.26|1877.59|196
1609284300000|2020-12-29 23:25:00|1878.37|1877.87|1878.37|1877.87|1878.71|1878.09|1878.02|1877.35|227
1609284600000|2020-12-29 23:30:00|1878.4|1877.9|1877.81|1877.31|1878.51|1877.9|1877.55|1876.97|298
1609284900000|2020-12-29 23:35:00|1877.83|1877.33|1877.68|1877.18|1878.13|1877.63|1877.3|1876.8|333
1609285200000|2020-12-29 23:40:00|1877.67|1877.17|1878.4|1877.6|1878.41|1877.83|1877.66|1877.02|233
1609285500000|2020-12-29 23:45:00|1878.28|1877.78|1878.4|1877.9|1878.87|1878.25|1878.28|1877.74|355
1609285800000|2020-12-29 23:50:00|1878.41|1877.91|1878.96|1878.46|1879.25|1878.7|1878.36|1877.77|544
1609286100000|2020-12-29 23:55:00|1878.95|1878.45|1879.07|1878.57|1879.32|1878.63|1878.48|1877.89|327
1609286400000|2020-12-30 00:00:00|1879.25|1878.45|1878.75|1878.25|1879.25|1878.6|1878.24|1877.64|521
1609286700000|2020-12-30 00:05:00|1878.74|1878.24|1878.86|1878.36|1879.14|1878.51|1878.53|1877.98|391
1609287000000|2020-12-30 00:10:00|1878.85|1878.35|1878.52|1878.02|1879.15|1878.5|1878.51|1878.01|238
1609287300000|2020-12-30 00:15:00|1878.53|1878.03|1878.67|1878.17|1878.86|1878.27|1878.24|1877.56|334
1609287600000|2020-12-30 00:20:00|1878.68|1878.18|1878.19|1877.69|1878.78|1878.21|1878.13|1877.5|292
1609287900000|2020-12-30 00:25:00|1878.23|1877.73|1878.21|1877.71|1878.55|1877.94|1877.99|1877.4|297
1609288200000|2020-12-30 00:30:00|1878.19|1877.69|1878.22|1877.72|1878.48|1877.91|1878.14|1877.51|206
1609288500000|2020-12-30 00:35:00|1878.21|1877.71|1878.48|1877.98|1878.68|1878.05|1878.1|1877.45|226
1609288800000|2020-12-30 00:40:00|1878.51|1878.01|1878.45|1877.95|1878.81|1878.19|1878.3|1877.7|250
1609289100000|2020-12-30 00:45:00|1878.48|1877.98|1878.69|1878.19|1878.95|1878.35|1878.31|1877.66|305
1609289400000|2020-12-30 00:50:00|1878.66|1878.16|1880.28|1879.78|1880.91|1880.41|1878.46|1877.8|634
1609289700000|2020-12-30 00:55:00|1880.24|1879.74|1880.25|1879.45|1880.31|1879.79|1879.59|1879.01|612
1609290000000|2020-12-30 01:00:00|1880.24|1879.44|1880.67|1880.17|1881.3|1880.8|1879.75|1879.25|1018
1609290300000|2020-12-30 01:05:00|1880.68|1880.18|1881.65|1881.15|1881.98|1881.38|1879.85|1879.33|983
1609290600000|2020-12-30 01:10:00|1881.68|1881.18|1881.83|1881.33|1882.47|1881.97|1881.41|1880.83|929
1609290900000|2020-12-30 01:15:00|1881.79|1881.29|1881.69|1881.19|1882.01|1881.48|1881.03|1880.53|755
1609291200000|2020-12-30 01:20:00|1881.7|1881.2|1881.14|1880.64|1882.1|1881.6|1880.82|1880.28|657
1609291500000|2020-12-30 01:25:00|1881.09|1880.59|1881.49|1880.99|1881.64|1881.03|1880.9|1880.4|574
1609291800000|2020-12-30 01:30:00|1881.51|1881.01|1882.53|1882.03|1882.69|1882.19|1881.28|1880.71|883
1609292100000|2020-12-30 01:35:00|1882.57|1882.07|1884.46|1883.96|1884.64|1884.13|1882.34|1881.84|1130
1609292400000|2020-12-30 01:40:00|1884.45|1883.95|1883.3|1882.8|1884.53|1883.95|1882.96|1882.29|1057
1609292700000|2020-12-30 01:45:00|1883.28|1882.78|1883.61|1883.11|1884.08|1883.35|1883.12|1882.58|961
1609293000000|2020-12-30 01:50:00|1883.6|1883.1|1883.77|1883.27|1884.07|1883.5|1883.17|1882.53|731
1609293300000|2020-12-30 01:55:00|1883.76|1883.26|1883.39|1882.89|1883.87|1883.3|1883.09|1882.59|705
1609293600000|2020-12-30 02:00:00|1883.4|1882.9|1883.32|1882.82|1883.72|1883.22|1883.25|1882.65|515
1609293900000|2020-12-30 02:05:00|1883.34|1882.84|1884.21|1883.71|1884.37|1883.74|1883.27|1882.62|515
1609294200000|2020-12-30 02:10:00|1884.19|1883.69|1884.23|1883.43|1884.56|1883.96|1883.89|1883.3|537
1609294500000|2020-12-30 02:15:00|1884.04|1883.54|1883.38|1882.88|1884.29|1883.74|1883.32|1882.69|488
1609294800000|2020-12-30 02:20:00|1883.37|1882.87|1883.13|1882.63|1883.52|1882.89|1882.93|1882.32|401
1609295100000|2020-12-30 02:25:00|1883.14|1882.64|1882.96|1882.46|1883.6|1883.06|1882.9|1882.36|339
1609295400000|2020-12-30 02:30:00|1882.98|1882.48|1882.96|1882.46|1883.86|1883.27|1882.79|1882.21|618
1609295700000|2020-12-30 02:35:00|1882.97|1882.47|1883.18|1882.68|1883.35|1882.75|1882.75|1882.14|440
1609296000000|2020-12-30 02:40:00|1883.34|1882.54|1883.42|1882.92|1883.5|1882.97|1882.79|1882.22|400
1609296300000|2020-12-30 02:45:00|1883.44|1882.94|1883.67|1883.17|1883.97|1883.37|1882.94|1882.28|617
1609296600000|2020-12-30 02:50:00|1883.68|1883.18|1884.1|1883.6|1884.33|1883.81|1883.55|1882.94|575
1609296900000|2020-12-30 02:55:00|1884.24|1883.44|1883.52|1883.02|1884.26|1883.64|1883.46|1882.8|551
1609297200000|2020-12-30 03:00:00|1883.54|1883.04|1883.54|1883.04|1884.07|1883.48|1883.45|1882.84|536
1609297500000|2020-12-30 03:05:00|1883.55|1883.05|1885.12|1884.62|1885.46|1884.82|1883.5|1883|852
1609297800000|2020-12-30 03:10:00|1885.14|1884.64|1884.34|1883.84|1885.3|1884.8|1884.23|1883.68|760
1609298100000|2020-12-30 03:15:00|1884.33|1883.83|1884.42|1883.92|1884.82|1884.32|1884.27|1883.77|604
1609298400000|2020-12-30 03:20:00|1884.41|1883.91|1884.57|1884.07|1885.02|1884.52|1884.39|1883.79|823
1609298700000|2020-12-30 03:25:00|1884.59|1884.09|1884.65|1884.15|1885.57|1885.07|1884.57|1884.07|663
1609299000000|2020-12-30 03:30:00|1884.64|1884.14|1884.41|1883.91|1884.89|1884.39|1883.92|1883.42|504
1609299300000|2020-12-30 03:35:00|1884.39|1883.89|1884.99|1884.49|1885.15|1884.56|1884.36|1883.86|314
1609299600000|2020-12-30 03:40:00|1885.12|1884.32|1884.91|1884.41|1885.17|1884.53|1884.51|1883.88|394
1609299900000|2020-12-30 03:45:00|1884.9|1884.4|1884.3|1883.8|1884.93|1884.41|1884.18|1883.52|373
1609300200000|2020-12-30 03:50:00|1884.31|1883.81|1884.77|1884.27|1884.87|1884.28|1884.19|1883.5|311
1609300500000|2020-12-30 03:55:00|1884.74|1884.24|1884.6|1884.1|1884.86|1884.31|1884.58|1883.98|226
1609300800000|2020-12-30 04:00:00|1884.59|1884.09|1885.07|1884.57|1885.15|1884.57|1884.5|1883.97|269
1609301100000|2020-12-30 04:05:00|1885.06|1884.56|1885.66|1885.16|1885.81|1885.26|1885.03|1884.46|394
1609301400000|2020-12-30 04:10:00|1885.64|1885.14|1885.8|1885.3|1886.4|1885.8|1885.61|1885.11|476
1609301700000|2020-12-30 04:15:00|1885.92|1885.12|1885.68|1885.18|1886.14|1885.51|1885.49|1884.92|356
1609302000000|2020-12-30 04:20:00|1885.74|1885.24|1885.77|1885.27|1886.07|1885.43|1885.53|1884.87|468
1609302300000|2020-12-30 04:25:00|1885.78|1885.28|1885.62|1885.12|1886.32|1885.7|1885.49|1884.88|371
1609302600000|2020-12-30 04:30:00|1885.63|1885.13|1885.85|1885.35|1885.95|1885.45|1885.55|1884.91|229
1609302900000|2020-12-30 04:35:00|1885.93|1885.43|1885.35|1884.85|1886.27|1885.58|1885.31|1884.71|358
1609303200000|2020-12-30 04:40:00|1885.34|1884.84|1885.74|1885.24|1885.87|1885.25|1885.14|1884.52|280
1609303500000|2020-12-30 04:45:00|1885.75|1885.25|1886.37|1885.87|1886.52|1885.98|1885.75|1885.14|411
1609303800000|2020-12-30 04:50:00|1886.35|1885.85|1885.98|1885.48|1886.45|1885.95|1885.87|1885.27|295
1609304100000|2020-12-30 04:55:00|1885.99|1885.49|1885.8|1885.3|1886.2|1885.59|1885.58|1885.08|260
1609304400000|2020-12-30 05:00:00|1885.78|1885.28|1885.47|1884.97|1885.85|1885.35|1885.1|1884.53|515
1609304700000|2020-12-30 05:05:00|1885.48|1884.98|1885.52|1885.02|1885.88|1885.37|1885.22|1884.64|402
1609305000000|2020-12-30 05:10:00|1885.51|1885.01|1885.42|1884.92|1885.91|1885.34|1885.12|1884.6|388
1609305300000|2020-12-30 05:15:00|1885.43|1884.93|1885.33|1884.83|1885.66|1885.05|1885.05|1884.42|299
1609305600000|2020-12-30 05:20:00|1885.36|1884.86|1883.96|1883.46|1885.39|1884.86|1883.95|1883.35|583
1609305900000|2020-12-30 05:25:00|1883.93|1883.43|1884.64|1884.14|1884.8|1884.19|1883.87|1883.32|503
1609306200000|2020-12-30 05:30:00|1884.65|1884.15|1881.78|1881.28|1884.67|1884.17|1881.72|1881.17|985
1609306500000|2020-12-30 05:35:00|1881.75|1881.25|1882.03|1881.53|1882.66|1882.15|1881.7|1881.2|813
1609306800000|2020-12-30 05:40:00|1882.06|1881.56|1882.03|1881.53|1882.26|1881.75|1881.7|1881.16|697
1609307100000|2020-12-30 05:45:00|1882.02|1881.52|1882.2|1881.7|1882.83|1882.33|1881.8|1881.22|541
1609307400000|2020-12-30 05:50:00|1882.19|1881.69|1883.14|1882.64|1883.38|1882.8|1882.19|1881.69|615
1609307700000|2020-12-30 05:55:00|1883.19|1882.69|1882.09|1881.59|1883.33|1882.73|1881.89|1881.36|646
1609308000000|2020-12-30 06:00:00|1882.03|1881.53|1881.23|1880.73|1882.16|1881.63|1880.5|1879.95|799
1609308300000|2020-12-30 06:05:00|1881.24|1880.74|1881.31|1880.81|1882.04|1881.54|1880.89|1880.31|628
1609308600000|2020-12-30 06:10:00|1881.32|1880.82|1881.96|1881.46|1882.24|1881.74|1881.31|1880.8|588
1609308900000|2020-12-30 06:15:00|1881.98|1881.48|1880.55|1880.05|1882.22|1881.69|1880.53|1879.92|662
1609309200000|2020-12-30 06:20:00|1880.57|1880.07|1880.68|1880.18|1881.08|1880.49|1880.02|1879.5|814
1609309500000|2020-12-30 06:25:00|1880.73|1880.23|1881.37|1880.87|1881.88|1881.29|1880.64|1880.14|607
1609309800000|2020-12-30 06:30:00|1881.45|1880.95|1881.66|1881.16|1881.76|1881.17|1881.03|1880.38|515
1609310100000|2020-12-30 06:35:00|1881.64|1881.14|1881.93|1881.43|1882.1|1881.48|1881.45|1880.95|561
1609310400000|2020-12-30 06:40:00|1881.9|1881.4|1882.53|1882.03|1882.75|1882.12|1881.81|1881.21|548
1609310700000|2020-12-30 06:45:00|1882.51|1882.01|1881.75|1881.25|1882.74|1882.22|1881.55|1881|526
1609311000000|2020-12-30 06:50:00|1881.74|1881.24|1881.84|1881.34|1882.01|1881.4|1881.44|1880.93|463
1609311300000|2020-12-30 06:55:00|1881.83|1881.33|1882.64|1881.84|1882.73|1882.23|1881.75|1881.15|488
1609311600000|2020-12-30 07:00:00|1882.65|1881.85|1882.47|1881.97|1882.92|1882.3|1881.97|1881.41|570
1609311900000|2020-12-30 07:05:00|1882.64|1881.84|1881.75|1881.25|1882.64|1882.01|1881.64|1881|571
1609312200000|2020-12-30 07:10:00|1881.76|1881.26|1881.03|1880.53|1882.01|1881.36|1880.97|1880.35|613
1609312500000|2020-12-30 07:15:00|1881.04|1880.54|1882.06|1881.56|1882.39|1881.8|1880.83|1880.23|609
1609312800000|2020-12-30 07:20:00|1882.2|1881.4|1881.7|1881.2|1882.2|1881.56|1881.51|1880.95|510
1609313100000|2020-12-30 07:25:00|1881.72|1881.22|1882.06|1881.56|1882.23|1881.59|1881.57|1880.93|380
1609313400000|2020-12-30 07:30:00|1882.14|1881.64|1880.46|1879.96|1882.34|1881.78|1880.45|1879.82|806
1609313700000|2020-12-30 07:35:00|1880.48|1879.98|1880.8|1880.3|1880.96|1880.33|1880.07|1879.57|670
1609314000000|2020-12-30 07:40:00|1880.79|1880.29|1879.92|1879.42|1881.01|1880.51|1879.62|1879.12|538
1609314300000|2020-12-30 07:45:00|1879.91|1879.41|1879.77|1879.27|1880.52|1879.85|1879.77|1879.26|575
1609314600000|2020-12-30 07:50:00|1879.79|1879.29|1878.88|1878.38|1880.27|1879.74|1878.86|1878.25|674
1609314900000|2020-12-30 07:55:00|1878.85|1878.35|1879.03|1878.53|1879.25|1878.66|1878.71|1878.18|775
1609315200000|2020-12-30 08:00:00|1879.12|1878.62|1879.68|1879.18|1879.92|1879.26|1878.74|1878.24|830
1609315500000|2020-12-30 08:05:00|1879.67|1879.17|1878.41|1877.91|1879.93|1879.31|1878.3|1877.8|926
1609315800000|2020-12-30 08:10:00|1878.36|1877.86|1880.35|1879.85|1880.76|1880.26|1877.9|1877.34|1196
1609316100000|2020-12-30 08:15:00|1880.27|1879.77|1879.66|1879.16|1880.34|1879.84|1879.38|1878.88|763
1609316400000|2020-12-30 08:20:00|1879.68|1879.18|1878.59|1878.09|1879.95|1879.37|1878.12|1877.62|702
1609316700000|2020-12-30 08:25:00|1878.6|1878.1|1878.96|1878.46|1879.7|1879.2|1878|1877.5|798
1609317000000|2020-12-30 08:30:00|1878.98|1878.48|1879.16|1878.66|1879.44|1878.94|1878.35|1877.85|572
1609317300000|2020-12-30 08:35:00|1879.15|1878.65|1879.68|1879.18|1880.73|1880.23|1879|1878.5|824
1609317600000|2020-12-30 08:40:00|1879.67|1879.17|1879.28|1878.78|1879.71|1879.21|1879.07|1878.57|540
1609317900000|2020-12-30 08:45:00|1879.27|1878.77|1878.81|1878.31|1879.57|1879.07|1878.81|1878.31|620
1609318200000|2020-12-30 08:50:00|1878.82|1878.32|1878.7|1878.2|1879.16|1878.66|1878.38|1877.88|674
1609318500000|2020-12-30 08:55:00|1878.71|1878.21|1878.49|1877.99|1879.22|1878.72|1878.25|1877.75|648
1609318800000|2020-12-30 09:00:00|1878.5|1878|1879.33|1878.83|1879.39|1878.89|1878.41|1877.88|732
1609319100000|2020-12-30 09:05:00|1879.34|1878.84|1880.22|1879.72|1880.23|1879.73|1879.24|1878.74|680
1609319400000|2020-12-30 09:10:00|1880.2|1879.7|1879.28|1878.78|1880.33|1879.74|1879.16|1878.66|604
1609319700000|2020-12-30 09:15:00|1879.27|1878.77|1879.75|1879.25|1879.95|1879.45|1879.1|1878.6|570
1609320000000|2020-12-30 09:20:00|1879.77|1879.27|1879.02|1878.52|1879.99|1879.49|1878.92|1878.42|493
1609320300000|2020-12-30 09:25:00|1879.09|1878.59|1879.54|1879.04|1879.91|1879.41|1879.02|1878.52|432
1609320600000|2020-12-30 09:30:00|1879.49|1878.99|1879.44|1878.94|1879.75|1879.25|1879.37|1878.87|391
1609320900000|2020-12-30 09:35:00|1879.41|1878.91|1879.48|1878.98|1879.69|1879.19|1878.99|1878.49|578
1609321200000|2020-12-30 09:40:00|1879.47|1878.97|1879.14|1878.64|1879.55|1879.05|1877.95|1877.45|752
1609321500000|2020-12-30 09:45:00|1879.15|1878.65|1878.92|1878.42|1879.74|1879.24|1878.63|1878.13|645
1609321800000|2020-12-30 09:50:00|1878.94|1878.44|1878.95|1878.45|1878.97|1878.47|1878.51|1878.01|444
1609322100000|2020-12-30 09:55:00|1878.96|1878.46|1878.59|1878.09|1878.96|1878.46|1878.29|1877.79|383
1609322400000|2020-12-30 10:00:00|1878.58|1878.08|1878.65|1878.15|1879.47|1878.85|1878.47|1877.87|420
1609322700000|2020-12-30 10:05:00|1878.64|1878.14|1879.56|1879.06|1879.8|1879.3|1878.5|1878|499
1609323000000|2020-12-30 10:10:00|1879.57|1879.07|1879.67|1879.17|1879.83|1879.3|1879.41|1878.91|479
1609323300000|2020-12-30 10:15:00|1879.68|1879.18|1879.17|1878.67|1879.68|1879.18|1879.07|1878.54|658
1609323600000|2020-12-30 10:20:00|1879.14|1878.64|1878.86|1878.36|1879.56|1879.06|1878.68|1878.18|528
1609323900000|2020-12-30 10:25:00|1878.85|1878.35|1878.74|1878.24|1879.61|1879.11|1878.6|1878.1|610
1609324200000|2020-12-30 10:30:00|1878.73|1878.23|1878.81|1878.31|1879.08|1878.52|1877.9|1877.37|792
1609324500000|2020-12-30 10:35:00|1878.85|1878.35|1879.16|1878.66|1879.34|1878.84|1878.76|1878.26|465
1609324800000|2020-12-30 10:40:00|1879.13|1878.63|1878.9|1878.4|1879.3|1878.8|1878.88|1878.38|389
1609325100000|2020-12-30 10:45:00|1878.88|1878.38|1878.44|1877.94|1878.88|1878.38|1878.14|1877.64|443
1609325400000|2020-12-30 10:50:00|1878.43|1877.93|1879.1|1878.6|1879.18|1878.68|1878.4|1877.81|438
1609325700000|2020-12-30 10:55:00|1879.11|1878.61|1879.47|1878.97|1879.87|1879.37|1879.05|1878.55|771
1609326000000|2020-12-30 11:00:00|1879.48|1878.98|1880.4|1879.9|1881.55|1881.05|1879.47|1878.97|995
1609326300000|2020-12-30 11:05:00|1880.42|1879.92|1879.76|1879.26|1880.78|1880.28|1879.45|1878.95|549
1609326600000|2020-12-30 11:10:00|1879.73|1879.23|1879.75|1879.25|1880.08|1879.58|1879.56|1879.06|486
1609326900000|2020-12-30 11:15:00|1879.7|1879.2|1879.8|1879.3|1879.83|1879.33|1879.38|1878.88|421
1609327200000|2020-12-30 11:20:00|1879.74|1879.24|1880.37|1879.87|1880.6|1880.1|1879.57|1879.07|523
1609327500000|2020-12-30 11:25:00|1880.31|1879.81|1880.49|1879.99|1880.84|1880.24|1880.26|1879.76|509
1609327800000|2020-12-30 11:30:00|1880.48|1879.98|1880.65|1880.15|1880.95|1880.45|1880.22|1879.72|460
1609328100000|2020-12-30 11:35:00|1880.66|1880.16|1880.27|1879.77|1880.71|1880.21|1880.14|1879.64|452
1609328400000|2020-12-30 11:40:00|1880.28|1879.78|1880.08|1879.58|1880.28|1879.78|1879.82|1879.32|396
1609328700000|2020-12-30 11:45:00|1880.07|1879.57|1879.85|1879.35|1880.45|1879.95|1879.8|1879.3|363
1609329000000|2020-12-30 11:50:00|1879.84|1879.34|1878.23|1877.73|1880.04|1879.54|1878.15|1877.65|424
1609329300000|2020-12-30 11:55:00|1878.24|1877.74|1878.77|1878.27|1878.8|1878.3|1877.6|1877.1|792
1609329600000|2020-12-30 12:00:00|1878.81|1878.31|1878.81|1878.31|1879.13|1878.63|1877.85|1877.35|762
1609329900000|2020-12-30 12:05:00|1878.8|1878.3|1878.63|1878.13|1879.04|1878.54|1878.6|1878.1|442
1609330200000|2020-12-30 12:10:00|1878.64|1878.14|1878.44|1877.94|1878.92|1878.42|1878.11|1877.61|520
1609330500000|2020-12-30 12:15:00|1878.42|1877.92|1878.61|1878.11|1878.81|1878.31|1878.11|1877.61|498
1609330800000|2020-12-30 12:20:00|1878.62|1878.12|1879.31|1878.81|1879.46|1878.96|1878.38|1877.88|526
1609331100000|2020-12-30 12:25:00|1879.33|1878.83|1879.74|1879.24|1880.37|1879.87|1879.33|1878.83|629
1609331400000|2020-12-30 12:30:00|1879.73|1879.23|1878.72|1878.22|1879.74|1879.24|1878.48|1877.98|626
1609331700000|2020-12-30 12:35:00|1878.71|1878.21|1879.24|1878.74|1879.32|1878.82|1878.61|1878.11|413
1609332000000|2020-12-30 12:40:00|1879.21|1878.71|1880.19|1879.69|1880.41|1879.91|1879.1|1878.6|643
1609332300000|2020-12-30 12:45:00|1880.21|1879.71|1880.07|1879.57|1880.28|1879.78|1879.52|1879.02|546
1609332600000|2020-12-30 12:50:00|1880.08|1879.58|1879.82|1879.32|1880.08|1879.58|1879.35|1878.85|471
1609332900000|2020-12-30 12:55:00|1879.83|1879.33|1880.57|1880.07|1880.68|1880.18|1879.68|1879.18|649
1609333200000|2020-12-30 13:00:00|1880.62|1880.12|1880.26|1879.76|1880.84|1880.34|1879.66|1879.16|946
1609333500000|2020-12-30 13:05:00|1880.25|1879.75|1878.27|1877.77|1880.5|1880|1876.44|1875.94|1036
1609333800000|2020-12-30 13:10:00|1878.28|1877.78|1878.43|1877.93|1878.64|1878.14|1877.23|1876.73|970
1609334100000|2020-12-30 13:15:00|1878.41|1877.91|1880.42|1879.92|1881.03|1880.53|1878.41|1877.91|1112
1609334400000|2020-12-30 13:20:00|1880.5|1880|1882.87|1882.37|1884.01|1883.51|1880.18|1879.68|1159
1609334700000|2020-12-30 13:25:00|1882.91|1882.41|1881.93|1881.13|1883.02|1882.52|1881.39|1880.89|1134
1609335000000|2020-12-30 13:30:00|1881.96|1881.16|1882.94|1882.44|1883.32|1882.82|1881.09|1880.59|1065
1609335300000|2020-12-30 13:35:00|1882.95|1882.45|1882.26|1881.76|1883.42|1882.92|1881.54|1881.04|1048
1609335600000|2020-12-30 13:40:00|1882.25|1881.75|1882.95|1882.45|1883.36|1882.86|1882.02|1881.52|956
1609335900000|2020-12-30 13:45:00|1882.96|1882.46|1881.98|1881.48|1883.36|1882.86|1881.75|1881.25|1025
1609336200000|2020-12-30 13:50:00|1882|1881.5|1883.19|1882.69|1883.39|1882.89|1882|1881.5|950
1609336500000|2020-12-30 13:55:00|1883.12|1882.62|1883.78|1883.28|1884.13|1883.63|1882.51|1882.01|969
1609336800000|2020-12-30 14:00:00|1883.79|1883.29|1884.35|1883.85|1885.69|1885.19|1883.49|1882.99|1346
1609337100000|2020-12-30 14:05:00|1884.36|1883.86|1883.57|1883.07|1885.67|1885.17|1883.45|1882.95|1075
1609337400000|2020-12-30 14:10:00|1883.56|1883.06|1882.2|1881.7|1884.34|1883.62|1881.03|1880.53|1127
1609337700000|2020-12-30 14:15:00|1882.21|1881.71|1881.39|1880.89|1883.38|1882.88|1881.07|1880.57|1022
1609338000000|2020-12-30 14:20:00|1881.4|1880.9|1880.42|1879.92|1881.46|1880.96|1879.38|1878.88|1092
1609338300000|2020-12-30 14:25:00|1880.43|1879.93|1881.25|1880.75|1881.41|1880.91|1879.83|1879.33|1069
1609338600000|2020-12-30 14:30:00|1881.26|1880.76|1883.09|1882.59|1884.1|1883.6|1880.89|1880.39|1288
1609338900000|2020-12-30 14:35:00|1883.07|1882.57|1883.49|1882.99|1884.28|1883.78|1882.84|1882.34|1080
1609339200000|2020-12-30 14:40:00|1883.47|1882.97|1883.8|1883.3|1884.52|1884.02|1882.84|1882.34|979
1609339500000|2020-12-30 14:45:00|1883.83|1883.33|1884.28|1883.48|1884.42|1883.92|1881.15|1880.65|1203
1609339800000|2020-12-30 14:50:00|1884.3|1883.5|1886.1|1885.6|1886.66|1886.16|1883.76|1883.26|1415
1609340100000|2020-12-30 14:55:00|1886.17|1885.67|1887.76|1887.26|1888.06|1887.52|1886.08|1885.58|1486
1609340400000|2020-12-30 15:00:00|1887.65|1887.15|1887.05|1886.55|1888.34|1887.84|1887.04|1886.54|1370
1609340700000|2020-12-30 15:05:00|1887.1|1886.6|1887.89|1887.39|1888.16|1887.66|1886.56|1886.06|1076
1609341000000|2020-12-30 15:10:00|1887.81|1887.31|1886.12|1885.62|1888.26|1887.76|1886.05|1885.55|1018
1609341300000|2020-12-30 15:15:00|1886.14|1885.64|1886.06|1885.56|1886.62|1886.12|1885.39|1884.89|1091
1609341600000|2020-12-30 15:20:00|1886.05|1885.55|1886.12|1885.62|1886.35|1885.85|1885.47|1884.97|775
1609341900000|2020-12-30 15:25:00|1886.15|1885.65|1884.91|1884.41|1886.34|1885.79|1884.82|1884.27|904
1609342200000|2020-12-30 15:30:00|1884.88|1884.38|1884.73|1884.23|1885.63|1885.04|1884.26|1883.76|889
1609342500000|2020-12-30 15:35:00|1884.72|1884.22|1884.21|1883.71|1885.75|1885.25|1884.01|1883.51|998
1609342800000|2020-12-30 15:40:00|1884.19|1883.69|1884.16|1883.66|1885.29|1884.64|1883.9|1883.4|879
1609343100000|2020-12-30 15:45:00|1884.14|1883.64|1885.87|1885.37|1886.57|1886.07|1883.97|1883.47|920
1609343400000|2020-12-30 15:50:00|1885.85|1885.35|1884.37|1883.87|1886.36|1885.86|1884.11|1883.61|936
1609343700000|2020-12-30 15:55:00|1884.42|1883.92|1885.67|1885.17|1885.77|1885.27|1884.07|1883.57|1074
1609344000000|2020-12-30 16:00:00|1885.64|1885.14|1886|1885.5|1886.42|1885.92|1885.21|1884.71|900
1609344300000|2020-12-30 16:05:00|1886.05|1885.55|1886.33|1885.83|1886.41|1885.91|1885.26|1884.76|886
1609344600000|2020-12-30 16:10:00|1886.51|1885.71|1885.28|1884.78|1886.51|1885.98|1885.02|1884.52|829
1609344900000|2020-12-30 16:15:00|1885.32|1884.82|1885.19|1884.69|1885.88|1885.38|1885.13|1884.63|756
1609345200000|2020-12-30 16:20:00|1885.18|1884.68|1885.82|1885.32|1885.92|1885.37|1884.79|1884.29|714
1609345500000|2020-12-30 16:25:00|1885.83|1885.33|1886.09|1885.59|1886.27|1885.77|1885.57|1885.07|545
1609345800000|2020-12-30 16:30:00|1886.1|1885.6|1886.99|1886.49|1887.27|1886.67|1885.7|1885.18|656
1609346100000|2020-12-30 16:35:00|1886.97|1886.47|1886.56|1886.06|1887.45|1886.95|1886.53|1886.03|766
1609346400000|2020-12-30 16:40:00|1886.55|1886.05|1887.17|1886.67|1887.4|1886.78|1886.54|1886.04|667
1609346700000|2020-12-30 16:45:00|1887.16|1886.66|1887.36|1886.86|1887.62|1887.12|1886.91|1886.41|583
1609347000000|2020-12-30 16:50:00|1887.41|1886.91|1886.77|1886.27|1887.63|1887.03|1886.46|1885.85|720
1609347300000|2020-12-30 16:55:00|1886.78|1886.28|1887.25|1886.75|1887.31|1886.81|1886.53|1886.03|620
1609347600000|2020-12-30 17:00:00|1887.26|1886.76|1886.77|1886.27|1887.43|1886.93|1886.74|1886.21|613
1609347900000|2020-12-30 17:05:00|1886.74|1886.24|1886.68|1886.18|1887.72|1887.11|1886.62|1886.12|675
1609348200000|2020-12-30 17:10:00|1886.7|1886.2|1885.55|1885.05|1886.75|1886.25|1885.34|1884.84|686
1609348500000|2020-12-30 17:15:00|1885.57|1885.07|1885.78|1885.28|1886.49|1885.99|1885.37|1884.84|692
1609348800000|2020-12-30 17:20:00|1885.82|1885.32|1886.08|1885.58|1886.67|1886.17|1885.76|1885.21|532
1609349100000|2020-12-30 17:25:00|1886.07|1885.57|1887.21|1886.71|1887.38|1886.88|1886.07|1885.57|559
1609349400000|2020-12-30 17:30:00|1887.19|1886.69|1887.8|1887.3|1888.07|1887.52|1887.1|1886.56|666
1609349700000|2020-12-30 17:35:00|1887.79|1887.29|1888.99|1888.49|1889.09|1888.5|1887.78|1887.25|724
1609350000000|2020-12-30 17:40:00|1889.01|1888.51|1889.01|1888.51|1889.33|1888.79|1888.77|1888.27|608
1609350300000|2020-12-30 17:45:00|1889.02|1888.52|1889.04|1888.54|1889.38|1888.88|1888.24|1887.74|615
1609350600000|2020-12-30 17:50:00|1889.06|1888.56|1888.74|1888.24|1889.36|1888.8|1888.22|1887.57|552
1609350900000|2020-12-30 17:55:00|1888.76|1888.26|1889.18|1888.68|1889.37|1888.85|1888.76|1888.26|602
1609351200000|2020-12-30 18:00:00|1889.19|1888.69|1889.94|1889.44|1889.96|1889.46|1889.17|1888.67|703
1609351500000|2020-12-30 18:05:00|1889.95|1889.45|1890.15|1889.65|1890.29|1889.7|1889.39|1888.89|622
1609351800000|2020-12-30 18:10:00|1890.14|1889.64|1890.46|1889.96|1890.78|1890.25|1889.71|1889.21|769
1609352100000|2020-12-30 18:15:00|1890.44|1889.94|1890.04|1889.54|1891.29|1890.66|1889.83|1889.33|768
1609352400000|2020-12-30 18:20:00|1890.05|1889.55|1889.43|1888.93|1890.05|1889.55|1889.21|1888.7|616
1609352700000|2020-12-30 18:25:00|1889.44|1888.94|1889.69|1889.19|1889.82|1889.31|1889.2|1888.65|751
1609353000000|2020-12-30 18:30:00|1889.7|1889.2|1890.99|1890.49|1891.52|1890.96|1888.69|1888.19|733
1609353300000|2020-12-30 18:35:00|1891|1890.5|1891.05|1890.55|1891.21|1890.68|1890.58|1890.02|475
1609353600000|2020-12-30 18:40:00|1891.04|1890.54|1890.59|1890.09|1891.38|1890.88|1890.16|1889.66|458
1609353900000|2020-12-30 18:45:00|1890.6|1890.1|1890.69|1890.19|1891.32|1890.81|1890.59|1890.09|428
1609354200000|2020-12-30 18:50:00|1890.68|1890.18|1890.87|1890.37|1891.06|1890.56|1890.67|1890.17|354
1609354500000|2020-12-30 18:55:00|1890.86|1890.36|1891|1890.5|1891.19|1890.55|1890.86|1890.33|339
1609354800000|2020-12-30 19:00:00|1890.99|1890.49|1891.08|1890.58|1891.4|1890.9|1890.81|1890.31|450
1609355100000|2020-12-30 19:05:00|1891.06|1890.56|1890.91|1890.41|1891.32|1890.82|1890.77|1890.19|366
1609355400000|2020-12-30 19:10:00|1890.9|1890.4|1891.26|1890.76|1891.48|1890.98|1890.8|1890.3|517
1609355700000|2020-12-30 19:15:00|1891.27|1890.77|1891.83|1891.33|1891.96|1891.34|1891.26|1890.7|560
1609356000000|2020-12-30 19:20:00|1891.84|1891.34|1891.92|1891.42|1892.34|1891.84|1891.8|1891.3|514
1609356300000|2020-12-30 19:25:00|1891.91|1891.41|1891.82|1891.32|1892.03|1891.53|1891.63|1891.13|298
1609356600000|2020-12-30 19:30:00|1891.83|1891.33|1889.86|1889.36|1891.83|1891.33|1889.83|1889.33|587
1609356900000|2020-12-30 19:35:00|1889.9|1889.4|1890.68|1890.18|1890.83|1890.33|1889.89|1889.39|426
1609357200000|2020-12-30 19:40:00|1890.63|1890.13|1891.68|1891.18|1891.78|1891.28|1890.6|1890.1|371
1609357500000|2020-12-30 19:45:00|1891.69|1891.19|1890.37|1889.87|1891.69|1891.19|1890.2|1889.55|439
1609357800000|2020-12-30 19:50:00|1890.38|1889.88|1890.67|1890.17|1890.84|1890.34|1890.17|1889.67|306
1609358100000|2020-12-30 19:55:00|1890.68|1890.18|1890.08|1889.58|1890.71|1890.21|1889.94|1889.44|563
1609358400000|2020-12-30 20:00:00|1890.15|1889.65|1890.07|1889.57|1890.37|1889.86|1889.88|1889.38|455
1609358700000|2020-12-30 20:05:00|1890.06|1889.56|1890.92|1890.42|1890.97|1890.44|1889.85|1889.35|395
1609359000000|2020-12-30 20:10:00|1890.91|1890.41|1891.63|1891.13|1891.63|1891.13|1890.9|1890.3|417
1609359300000|2020-12-30 20:15:00|1891.64|1891.14|1891.75|1891.25|1892.32|1891.78|1891.54|1891.04|442
1609359600000|2020-12-30 20:20:00|1891.72|1891.22|1891.68|1891.18|1892.05|1891.5|1891.67|1891.14|351
1609359900000|2020-12-30 20:25:00|1891.69|1891.19|1891.79|1891.29|1892.02|1891.46|1891.65|1891.03|369
1609360200000|2020-12-30 20:30:00|1891.77|1891.27|1891.78|1891.28|1892.16|1891.66|1891.61|1891.03|355
1609360500000|2020-12-30 20:35:00|1891.77|1891.27|1892.04|1891.54|1892.36|1891.86|1891.71|1891.14|455
1609360800000|2020-12-30 20:40:00|1892.03|1891.53|1892.08|1891.58|1892.34|1891.84|1891.74|1891.24|462
1609361100000|2020-12-30 20:45:00|1892.09|1891.59|1892.41|1891.91|1892.65|1892.04|1891.67|1891.17|401
1609361400000|2020-12-30 20:50:00|1892.42|1891.92|1892.59|1892.09|1892.9|1892.29|1892.4|1891.78|368
1609361700000|2020-12-30 20:55:00|1892.58|1892.08|1893.54|1893.04|1893.87|1893.37|1892.25|1891.75|720
1609362000000|2020-12-30 21:00:00|1893.58|1893.08|1892.71|1892.21|1893.65|1893.15|1892.38|1891.88|409
1609362300000|2020-12-30 21:05:00|1892.67|1892.17|1892.64|1892.14|1893.39|1892.89|1892.57|1891.96|306
1609362600000|2020-12-30 21:10:00|1892.63|1892.13|1892.4|1891.9|1892.76|1892.13|1892.29|1891.77|242
1609362900000|2020-12-30 21:15:00|1892.38|1891.88|1892.66|1892.16|1892.8|1892.22|1892.28|1891.65|240
1609363200000|2020-12-30 21:20:00|1892.68|1892.18|1892.49|1891.99|1892.89|1892.34|1892.41|1891.82|183
1609363500000|2020-12-30 21:25:00|1892.5|1892|1892.96|1892.46|1893.22|1892.57|1892.5|1891.91|208
1609363800000|2020-12-30 21:30:00|1892.95|1892.45|1893.68|1892.88|1893.69|1893.1|1892.87|1892.3|313
1609364100000|2020-12-30 21:35:00|1893.53|1893.03|1893.84|1893.34|1894.08|1893.51|1893.51|1892.86|292
1609364400000|2020-12-30 21:40:00|1893.86|1893.36|1894.09|1893.59|1894.22|1893.67|1893.67|1893.04|305
1609364700000|2020-12-30 21:45:00|1894.1|1893.6|1894.05|1893.25|1894.39|1893.72|1893.85|1893.24|480
1609365000000|2020-12-30 21:50:00|1894.09|1893.29|1894.12|1893.62|1894.46|1893.77|1893.55|1892.86|433
1609365300000|2020-12-30 21:55:00|1894.14|1893.64|1895.21|1894.41|1896|1894.59|1894.06|1892.97|454
1609369200000|2020-12-30 23:00:00|1894.34|1893.54|1894.06|1893.26|1894.9|1894.1|1893.72|1892.92|549
1609369500000|2020-12-30 23:05:00|1894.12|1893.32|1893.67|1892.87|1894.65|1893.85|1893.17|1892.37|544
1609369800000|2020-12-30 23:10:00|1893.69|1892.89|1895.1|1894.3|1895.58|1894.78|1893.69|1892.89|514
1609370100000|2020-12-30 23:15:00|1895.19|1894.39|1895.31|1894.81|1895.77|1895.15|1895|1894.25|498
1609370400000|2020-12-30 23:20:00|1895.32|1894.82|1895.06|1894.56|1895.79|1895.18|1894.97|1894.42|357
1609370700000|2020-12-30 23:25:00|1895.07|1894.57|1894.37|1893.87|1895.3|1894.73|1894.28|1893.71|339
1609371000000|2020-12-30 23:30:00|1894.39|1893.89|1893.99|1893.19|1894.96|1894.35|1893.8|1893.17|570
1609371300000|2020-12-30 23:35:00|1894.01|1893.51|1894.09|1893.59|1894.61|1894.04|1893.84|1893.21|291
1609371600000|2020-12-30 23:40:00|1894.08|1893.58|1895.18|1894.68|1895.18|1894.68|1893.98|1893.3|323
1609371900000|2020-12-30 23:45:00|1895.29|1894.49|1895.06|1894.56|1895.29|1894.63|1894.76|1894.07|278
1609372200000|2020-12-30 23:50:00|1895.15|1894.65|1895.42|1894.92|1895.84|1895.26|1894.63|1894.04|407
1609372500000|2020-12-30 23:55:00|1895.45|1894.95|1895.48|1894.68|1895.68|1895.05|1895.13|1894.55|244
1609372800000|2020-12-31 00:00:00|1895.32|1894.82|1895.06|1894.56|1895.78|1895.15|1894.74|1894.08|501
1609373100000|2020-12-31 00:05:00|1895.04|1894.54|1895.01|1894.51|1895.17|1894.66|1894.32|1893.78|399
1609373400000|2020-12-31 00:10:00|1895.08|1894.58|1895.45|1894.95|1895.6|1895.1|1894.94|1894.32|315
1609373700000|2020-12-31 00:15:00|1895.44|1894.94|1895.86|1895.36|1895.86|1895.36|1895.31|1894.69|421
1609374000000|2020-12-31 00:20:00|1895.87|1895.37|1895.37|1894.87|1896.51|1896.01|1895.18|1894.67|462
1609374300000|2020-12-31 00:25:00|1895.36|1894.86|1895.33|1894.83|1895.6|1895.1|1895.11|1894.48|292
1609374600000|2020-12-31 00:30:00|1895.34|1894.84|1895.18|1894.68|1895.78|1895.22|1895.13|1894.5|248
1609374900000|2020-12-31 00:35:00|1895.16|1894.66|1894.26|1893.76|1895.4|1894.72|1894.15|1893.65|359
1609375200000|2020-12-31 00:40:00|1894.16|1893.66|1894.42|1893.92|1894.62|1894.11|1893.99|1893.38|484
1609375500000|2020-12-31 00:45:00|1894.43|1893.93|1894.5|1894|1894.88|1894.25|1894.33|1893.69|336
1609375800000|2020-12-31 00:50:00|1894.48|1893.98|1895.05|1894.55|1895.09|1894.59|1894.31|1893.65|308
1609376100000|2020-12-31 00:55:00|1894.97|1894.47|1896.12|1895.62|1896.41|1895.76|1894.47|1893.97|554
1609376400000|2020-12-31 01:00:00|1896.11|1895.61|1895.72|1895.22|1896.51|1896.01|1894.52|1893.88|1087
1609376700000|2020-12-31 01:05:00|1895.73|1895.23|1898.16|1897.66|1900.18|1899.68|1895.7|1895.1|1178
1609377000000|2020-12-31 01:10:00|1898.13|1897.63|1897.82|1897.32|1898.74|1898.24|1897.36|1896.86|884
1609377300000|2020-12-31 01:15:00|1897.8|1897.3|1898.47|1897.97|1898.87|1898.37|1897.51|1897.01|1130
1609377600000|2020-12-31 01:20:00|1898.46|1897.96|1897.94|1897.44|1898.6|1898.1|1897.67|1897.07|633
1609377900000|2020-12-31 01:25:00|1897.95|1897.45|1897.02|1896.52|1897.97|1897.47|1896.91|1896.41|633
1609378200000|2020-12-31 01:30:00|1897|1896.5|1896.47|1895.97|1897.21|1896.6|1895.87|1895.37|811
1609378500000|2020-12-31 01:35:00|1896.46|1895.96|1896.05|1895.55|1896.54|1896.04|1895.85|1895.3|708
1609378800000|2020-12-31 01:40:00|1896.06|1895.56|1897.02|1896.52|1897.26|1896.67|1895.94|1895.43|744
1609379100000|2020-12-31 01:45:00|1897.22|1896.42|1896.87|1896.37|1897.56|1896.97|1896.83|1896.3|788
1609379400000|2020-12-31 01:50:00|1896.88|1896.38|1897.09|1896.59|1897.38|1896.73|1896.21|1895.67|751
1609379700000|2020-12-31 01:55:00|1897.08|1896.58|1897.2|1896.7|1897.35|1896.75|1896.92|1896.3|640
1609380000000|2020-12-31 02:00:00|1897.22|1896.72|1898.04|1897.54|1898.14|1897.64|1897.01|1896.41|641
1609380300000|2020-12-31 02:05:00|1898.08|1897.58|1898.43|1897.93|1898.84|1898.34|1897.73|1897.19|672
1609380600000|2020-12-31 02:10:00|1898.49|1897.99|1898.24|1897.74|1898.84|1898.33|1898.14|1897.63|685
1609380900000|2020-12-31 02:15:00|1898.48|1897.68|1898.13|1897.63|1898.56|1897.89|1897.85|1897.35|460
1609381200000|2020-12-31 02:20:00|1898.12|1897.62|1897.6|1897.1|1898.29|1897.64|1897.6|1897.1|364
1609381500000|2020-12-31 02:25:00|1897.61|1897.11|1897.4|1896.9|1897.78|1897.18|1897.07|1896.57|372
1609381800000|2020-12-31 02:30:00|1897.36|1896.86|1896.84|1896.34|1897.53|1897.01|1896.7|1896.2|564
1609382100000|2020-12-31 02:35:00|1896.83|1896.33|1897.07|1896.57|1897.32|1896.63|1896.55|1896.05|558
1609382400000|2020-12-31 02:40:00|1897.16|1896.66|1896.72|1896.22|1897.26|1896.66|1896.55|1896.04|594
1609382700000|2020-12-31 02:45:00|1896.71|1896.21|1893.26|1892.76|1896.77|1896.27|1892.95|1892.45|1065
1609383000000|2020-12-31 02:50:00|1893.27|1892.77|1891.59|1891.09|1893.54|1892.89|1891.37|1890.87|1169
1609383300000|2020-12-31 02:55:00|1891.6|1891.1|1891.6|1891.1|1892.16|1891.66|1889.91|1889.41|942
1609383600000|2020-12-31 03:00:00|1891.59|1891.09|1892.04|1891.54|1892.69|1892.08|1891.02|1890.52|845
1609383900000|2020-12-31 03:05:00|1892.02|1891.52|1891.36|1890.86|1892.32|1891.78|1891.21|1890.64|749
1609384200000|2020-12-31 03:10:00|1891.37|1890.87|1888.72|1888.22|1891.62|1891.12|1888.6|1888.04|913
1609384500000|2020-12-31 03:15:00|1888.71|1888.21|1889.28|1888.78|1889.8|1889.27|1888.14|1887.56|963
1609384800000|2020-12-31 03:20:00|1889.27|1888.77|1888.07|1887.57|1889.33|1888.83|1887.43|1886.85|830
1609385100000|2020-12-31 03:25:00|1888.1|1887.6|1889.13|1888.63|1889.37|1888.74|1887.3|1886.77|994
1609385400000|2020-12-31 03:30:00|1889.09|1888.59|1889.7|1889.2|1890.22|1889.72|1889.04|1888.4|683
1609385700000|2020-12-31 03:35:00|1889.72|1889.22|1889.43|1888.93|1890.21|1889.59|1889.34|1888.84|544
1609386000000|2020-12-31 03:40:00|1889.42|1888.92|1889.74|1889.24|1890.15|1889.51|1889.32|1888.76|479
1609386300000|2020-12-31 03:45:00|1889.73|1889.23|1890.21|1889.71|1890.4|1889.77|1889.6|1889|470
1609386600000|2020-12-31 03:50:00|1890.22|1889.72|1890.4|1889.9|1890.56|1889.96|1890.08|1889.49|297
1609386900000|2020-12-31 03:55:00|1890.39|1889.89|1889.41|1888.91|1890.75|1890.12|1889.13|1888.63|427
1609387200000|2020-12-31 04:00:00|1889.58|1888.78|1888.98|1888.48|1889.64|1888.98|1888.95|1888.39|392
1609387500000|2020-12-31 04:05:00|1888.97|1888.47|1889.6|1889.1|1889.84|1889.23|1888.97|1888.36|421
1609387800000|2020-12-31 04:10:00|1889.63|1889.13|1889.75|1889.25|1889.93|1889.34|1889.06|1888.44|382
1609388100000|2020-12-31 04:15:00|1889.9|1889.1|1890.02|1889.52|1890.2|1889.59|1889.67|1889.1|315
1609388400000|2020-12-31 04:20:00|1890|1889.5|1889.82|1889.32|1890.46|1889.87|1889.81|1889.2|370
1609388700000|2020-12-31 04:25:00|1889.83|1889.33|1889.62|1889.12|1889.95|1889.41|1888.81|1888.29|401
1609389000000|2020-12-31 04:30:00|1889.61|1889.11|1888.21|1887.71|1889.63|1889.13|1888.18|1887.57|433
1609389300000|2020-12-31 04:35:00|1888.2|1887.7|1889.66|1889.16|1889.94|1889.43|1888.19|1887.6|449
1609389600000|2020-12-31 04:40:00|1889.64|1889.14|1889.7|1889.2|1890.02|1889.34|1889.4|1888.75|287
1609389900000|2020-12-31 04:45:00|1889.69|1889.19|1889.86|1889.36|1889.98|1889.38|1889.59|1888.94|255
1609390200000|2020-12-31 04:50:00|1889.84|1889.34|1889.19|1888.69|1890.02|1889.41|1888.98|1888.38|322
1609390500000|2020-12-31 04:55:00|1889.2|1888.7|1889.21|1888.71|1889.61|1889.05|1889.09|1888.46|203
1609390800000|2020-12-31 05:00:00|1889.2|1888.7|1888.7|1888.2|1889.38|1888.85|1888.68|1888.06|255
1609391100000|2020-12-31 05:05:00|1888.69|1888.19|1888.12|1887.62|1889.1|1888.52|1888.11|1887.49|353
1609391400000|2020-12-31 05:10:00|1888.08|1887.58|1887.19|1886.69|1888.39|1887.73|1885.8|1885.18|659
1609391700000|2020-12-31 05:15:00|1887.18|1886.68|1889.26|1888.76|1889.34|1888.84|1887.15|1886.65|497
1609392000000|2020-12-31 05:20:00|1889.27|1888.77|1889.84|1889.34|1890.01|1889.42|1889.05|1888.43|355
1609392300000|2020-12-31 05:25:00|1889.86|1889.36|1890.05|1889.55|1890.36|1889.83|1889.73|1889.15|395
1609392600000|2020-12-31 05:30:00|1890.03|1889.53|1890.14|1889.64|1890.33|1889.76|1889.24|1888.63|665
1609392900000|2020-12-31 05:35:00|1890.15|1889.65|1891.09|1890.59|1891.38|1890.79|1889.92|1889.42|669
1609393200000|2020-12-31 05:40:00|1891.18|1890.68|1890.6|1890.1|1891.21|1890.71|1890.2|1889.7|577
1609393500000|2020-12-31 05:45:00|1890.61|1890.11|1890.51|1890.01|1891.7|1891.2|1890.36|1889.83|687
1609393800000|2020-12-31 05:50:00|1890.5|1890|1890.45|1889.95|1890.6|1890.05|1890.09|1889.46|481
1609394100000|2020-12-31 05:55:00|1890.46|1889.96|1890.7|1889.9|1890.89|1890.39|1889.99|1889.39|579
1609394400000|2020-12-31 06:00:00|1890.59|1890.09|1890.42|1889.92|1890.78|1890.11|1889.48|1888.98|676
1609394700000|2020-12-31 06:05:00|1890.41|1889.91|1891.32|1890.82|1892.23|1891.73|1890.26|1889.64|883
1609395000000|2020-12-31 06:10:00|1891.29|1890.79|1890.34|1889.84|1891.6|1891.09|1889.86|1889.36|995
1609395300000|2020-12-31 06:15:00|1890.35|1889.85|1888.66|1888.16|1890.72|1890.22|1888.33|1887.82|907
1609395600000|2020-12-31 06:20:00|1888.69|1888.19|1889.11|1888.61|1889.32|1888.73|1888.59|1888.09|577
1609395900000|2020-12-31 06:25:00|1889.07|1888.57|1888.78|1888.28|1889.7|1889.05|1888.77|1888.27|638
1609396200000|2020-12-31 06:30:00|1888.77|1888.27|1888.21|1887.71|1889.05|1888.48|1887.74|1887.17|656
1609396500000|2020-12-31 06:35:00|1888.14|1887.64|1887.44|1886.94|1889.02|1888.33|1887.32|1886.82|642
1609396800000|2020-12-31 06:40:00|1887.4|1886.9|1887.65|1887.15|1888.78|1888.18|1887.23|1886.7|764
1609397100000|2020-12-31 06:45:00|1887.64|1887.14|1886.81|1886.31|1888.2|1887.7|1886.35|1885.85|990
1609397400000|2020-12-31 06:50:00|1886.79|1886.29|1887.64|1887.14|1887.88|1887.38|1886.77|1886.17|764
1609397700000|2020-12-31 06:55:00|1887.55|1887.05|1887.89|1887.39|1888.13|1887.54|1887.36|1886.73|568
1609398000000|2020-12-31 07:00:00|1887.99|1887.19|1889.06|1888.56|1889.21|1888.71|1887.37|1886.87|760
1609398300000|2020-12-31 07:05:00|1889.04|1888.54|1889.24|1888.74|1889.95|1889.36|1888.96|1888.46|925
1609398600000|2020-12-31 07:10:00|1889.22|1888.72|1889.14|1888.64|1889.54|1888.95|1888.74|1888.11|585
1609398900000|2020-12-31 07:15:00|1889.13|1888.63|1889.73|1889.23|1889.95|1889.31|1888.9|1888.31|592
1609399200000|2020-12-31 07:20:00|1889.86|1889.06|1889.43|1888.93|1890.14|1889.56|1889.21|1888.65|507
1609399500000|2020-12-31 07:25:00|1889.44|1888.94|1889.82|1889.32|1890.17|1889.67|1889.19|1888.69|690
1609399800000|2020-12-31 07:30:00|1889.81|1889.31|1889.81|1889.31|1890.06|1889.51|1889.61|1889.11|512
1609400100000|2020-12-31 07:35:00|1889.82|1889.32|1893.89|1893.39|1894.11|1893.54|1889.79|1889.29|1291
1609400400000|2020-12-31 07:40:00|1893.9|1893.4|1893.97|1893.47|1894.34|1893.84|1893.37|1892.8|942
1609400700000|2020-12-31 07:45:00|1893.98|1893.48|1894.16|1893.66|1894.29|1893.79|1893.48|1892.98|670
1609401000000|2020-12-31 07:50:00|1894.17|1893.67|1894.45|1893.95|1894.52|1893.98|1893.78|1893.22|576
1609401300000|2020-12-31 07:55:00|1894.46|1893.96|1892.97|1892.47|1894.73|1894.16|1892.96|1892.38|816
1609401600000|2020-12-31 08:00:00|1892.96|1892.46|1892.92|1892.42|1893.3|1892.79|1890.84|1890.29|1177
1609401900000|2020-12-31 08:05:00|1892.91|1892.41|1892.04|1891.54|1893.27|1892.61|1891.56|1891.06|880
1609402200000|2020-12-31 08:10:00|1892.06|1891.56|1891.49|1890.99|1892.21|1891.71|1890.82|1890.18|936
1609402500000|2020-12-31 08:15:00|1891.58|1891.08|1892.36|1891.86|1892.47|1891.97|1891.39|1890.89|565
1609402800000|2020-12-31 08:20:00|1892.35|1891.85|1892.22|1891.72|1892.8|1892.26|1891.59|1891|687
1609403100000|2020-12-31 08:25:00|1892.21|1891.71|1893.18|1892.68|1893.69|1893.11|1891.91|1891.41|744
1609403400000|2020-12-31 08:30:00|1893.19|1892.69|1894.18|1893.68|1894.4|1893.8|1892.23|1891.63|784
1609403700000|2020-12-31 08:35:00|1894.17|1893.67|1892.41|1891.91|1895.05|1894.55|1892.4|1891.86|894
1609404000000|2020-12-31 08:40:00|1892.42|1891.92|1891.7|1891.2|1892.96|1892.32|1890.82|1890.26|1074
1609404300000|2020-12-31 08:45:00|1891.73|1891.23|1892.77|1892.27|1893.06|1892.51|1891.69|1891.07|671
1609404600000|2020-12-31 08:50:00|1892.76|1892.26|1893.36|1892.86|1893.7|1893.09|1892.37|1891.87|672
1609404900000|2020-12-31 08:55:00|1893.37|1892.87|1894.21|1893.71|1894.21|1893.71|1892.89|1892.39|634
1609405200000|2020-12-31 09:00:00|1894.22|1893.72|1895.66|1895.16|1895.87|1895.27|1893.89|1893.39|819
1609405500000|2020-12-31 09:05:00|1895.65|1895.15|1894.38|1893.88|1896.57|1895.95|1894.14|1893.56|920
1609405800000|2020-12-31 09:10:00|1894.44|1893.94|1894.36|1893.86|1895.02|1894.43|1893.18|1892.56|1137
1609406100000|2020-12-31 09:15:00|1894.34|1893.84|1893.52|1893.02|1894.5|1893.94|1893.29|1892.72|865
1609406400000|2020-12-31 09:20:00|1893.54|1893.04|1893.04|1892.54|1893.81|1893.19|1892.41|1891.89|656
1609406700000|2020-12-31 09:25:00|1893.02|1892.52|1894.15|1893.65|1894.9|1894.4|1892.67|1892.14|697
1609407000000|2020-12-31 09:30:00|1894.14|1893.64|1893.93|1893.43|1895.23|1894.7|1893.71|1893.21|882
1609407300000|2020-12-31 09:35:00|1893.95|1893.45|1895.21|1894.71|1895.29|1894.71|1893.91|1893.41|683
1609407600000|2020-12-31 09:40:00|1895.23|1894.73|1895.27|1894.77|1895.97|1895.33|1894.68|1894.13|660
1609407900000|2020-12-31 09:45:00|1895.26|1894.76|1895.34|1894.84|1895.66|1895.08|1894.96|1894.46|569
1609408200000|2020-12-31 09:50:00|1895.33|1894.83|1894.93|1894.43|1895.69|1895.19|1894.59|1894.09|647
1609408500000|2020-12-31 09:55:00|1894.95|1894.45|1894.95|1894.45|1895.73|1895.18|1894.58|1894.01|940
1609408800000|2020-12-31 10:00:00|1894.93|1894.43|1895.3|1894.8|1895.62|1895.12|1894.65|1894.15|740
1609409100000|2020-12-31 10:05:00|1895.31|1894.81|1894.47|1893.97|1895.45|1894.81|1894.34|1893.8|590
1609409400000|2020-12-31 10:10:00|1894.46|1893.96|1894.87|1894.37|1895.06|1894.54|1894.35|1893.81|635
1609409700000|2020-12-31 10:15:00|1894.82|1894.32|1895.17|1894.67|1895.45|1894.92|1894.65|1894.15|552
1609410000000|2020-12-31 10:20:00|1895.19|1894.69|1894.14|1893.64|1895.34|1894.84|1893.9|1893.35|549
1609410300000|2020-12-31 10:25:00|1894.1|1893.6|1893.05|1892.55|1894.29|1893.79|1892.84|1892.33|675
1609410600000|2020-12-31 10:30:00|1893|1892.5|1892.19|1891.69|1893.09|1892.59|1891.48|1890.87|1106
1609410900000|2020-12-31 10:35:00|1892.35|1891.85|1893.25|1892.75|1894|1893.49|1892.23|1891.73|709
1609411200000|2020-12-31 10:40:00|1893.18|1892.68|1892.95|1892.45|1893.52|1893.02|1892.18|1891.68|641
1609411500000|2020-12-31 10:45:00|1893.01|1892.51|1893.56|1893.06|1893.61|1893.11|1892.68|1892.18|632
1609411800000|2020-12-31 10:50:00|1893.42|1892.92|1893.43|1892.93|1894.05|1893.43|1893.17|1892.63|516
1609412100000|2020-12-31 10:55:00|1893.46|1892.96|1893.4|1892.9|1893.82|1893.2|1892.9|1892.4|473
1609412400000|2020-12-31 11:00:00|1893.37|1892.87|1893.66|1893.16|1893.98|1893.48|1893.29|1892.79|492
1609412700000|2020-12-31 11:05:00|1893.67|1893.17|1893.27|1892.77|1893.88|1893.25|1893.07|1892.57|444
1609413000000|2020-12-31 11:10:00|1893.23|1892.73|1893.89|1893.39|1894.03|1893.45|1893.21|1892.6|493
1609413300000|2020-12-31 11:15:00|1893.88|1893.38|1894.71|1894.21|1894.83|1894.3|1893.55|1893.05|614
1609413600000|2020-12-31 11:20:00|1894.72|1894.22|1894.68|1894.18|1895.03|1894.42|1894.52|1893.87|423
1609413900000|2020-12-31 11:25:00|1894.67|1894.17|1895.34|1894.84|1895.52|1894.92|1894.56|1894.01|477
1609414200000|2020-12-31 11:30:00|1895.35|1894.85|1894.81|1894.31|1895.66|1895.16|1894.5|1893.92|464
1609414500000|2020-12-31 11:35:00|1894.79|1894.29|1894.77|1894.27|1895.26|1894.67|1894.55|1893.99|402
1609414800000|2020-12-31 11:40:00|1894.78|1894.28|1894.96|1894.46|1895.24|1894.63|1894.32|1893.82|467
1609415100000|2020-12-31 11:45:00|1894.95|1894.45|1894.84|1894.34|1895.2|1894.7|1894.56|1894.06|523
1609415400000|2020-12-31 11:50:00|1894.81|1894.31|1895.11|1894.61|1895.32|1894.69|1894.2|1893.7|549
1609415700000|2020-12-31 11:55:00|1895.12|1894.62|1894.36|1893.86|1895.16|1894.66|1894.15|1893.6|504
1609416000000|2020-12-31 12:00:00|1894.37|1893.87|1894.26|1893.76|1894.41|1893.91|1894.04|1893.54|576
1609416300000|2020-12-31 12:05:00|1894.27|1893.77|1894.24|1893.74|1894.41|1893.91|1893.94|1893.34|537
1609416600000|2020-12-31 12:10:00|1894.26|1893.76|1895.26|1894.76|1895.37|1894.87|1894.14|1893.53|545
1609416900000|2020-12-31 12:15:00|1895.27|1894.77|1894.29|1893.79|1895.54|1895.04|1894.04|1893.54|632
1609417200000|2020-12-31 12:20:00|1894.27|1893.77|1893.87|1893.37|1894.81|1894.25|1893.85|1893.35|486
1609417500000|2020-12-31 12:25:00|1893.88|1893.38|1894.28|1893.78|1894.59|1893.95|1893.3|1892.8|556
1609417800000|2020-12-31 12:30:00|1894.33|1893.83|1893.64|1893.14|1894.59|1894.02|1893.36|1892.86|519
1609418100000|2020-12-31 12:35:00|1893.62|1893.12|1894.54|1894.04|1894.61|1894.11|1893.57|1893.07|394
1609418400000|2020-12-31 12:40:00|1894.55|1894.05|1893.99|1893.49|1894.59|1894.09|1893.41|1892.79|441
1609418700000|2020-12-31 12:45:00|1893.97|1893.47|1894.07|1893.57|1894.43|1893.78|1893.91|1893.33|315
1609419000000|2020-12-31 12:50:00|1894.08|1893.58|1894.21|1893.71|1894.47|1893.97|1894.01|1893.4|360
1609419300000|2020-12-31 12:55:00|1894.16|1893.66|1894.52|1894.02|1894.66|1894.11|1894.08|1893.58|364
1609419600000|2020-12-31 13:00:00|1894.51|1894.01|1894.04|1893.54|1894.7|1894.2|1893.84|1893.34|428
1609419900000|2020-12-31 13:05:00|1894.05|1893.55|1894.24|1893.74|1894.53|1893.99|1893.9|1893.4|364
1609420200000|2020-12-31 13:10:00|1894.22|1893.72|1894.81|1894.31|1894.97|1894.36|1893.83|1893.22|390
1609420500000|2020-12-31 13:15:00|1894.79|1894.29|1897.14|1896.64|1897.67|1897.17|1894.78|1894.28|951
1609420800000|2020-12-31 13:20:00|1897.17|1896.67|1895.93|1895.43|1897.31|1896.81|1895.72|1895.22|851
1609421100000|2020-12-31 13:25:00|1895.87|1895.37|1897.94|1897.14|1898.03|1897.47|1895.5|1895|872
1609421400000|2020-12-31 13:30:00|1897.93|1897.13|1898.05|1897.25|1898.71|1898.09|1896.81|1896.16|966
1609421700000|2020-12-31 13:35:00|1897.94|1897.44|1897.61|1897.11|1898.11|1897.56|1896.91|1896.33|829
1609422000000|2020-12-31 13:40:00|1897.59|1897.09|1897.91|1897.41|1898.62|1898.01|1897.39|1896.74|768
1609422300000|2020-12-31 13:45:00|1897.95|1897.45|1896.73|1896.23|1898.08|1897.49|1896.61|1895.98|572
1609422600000|2020-12-31 13:50:00|1896.75|1896.25|1896.7|1896.2|1897.3|1896.8|1896.06|1895.56|578
1609422900000|2020-12-31 13:55:00|1896.71|1896.21|1898.47|1897.97|1899.18|1898.63|1896.66|1896.05|728
1609423200000|2020-12-31 14:00:00|1898.48|1897.98|1898.62|1898.12|1899.13|1898.63|1897.81|1897.28|717
1609423500000|2020-12-31 14:05:00|1898.66|1898.16|1898.3|1897.8|1899.07|1898.57|1898.09|1897.59|607
1609423800000|2020-12-31 14:10:00|1898.29|1897.79|1898.4|1897.9|1899.53|1899.03|1898.11|1897.52|606
1609424100000|2020-12-31 14:15:00|1898.41|1897.91|1898.79|1898.29|1900.06|1899.56|1898.41|1897.74|689
1609424400000|2020-12-31 14:20:00|1898.81|1898.31|1897.69|1897.19|1899.02|1898.52|1897.53|1897.03|586
1609424700000|2020-12-31 14:25:00|1897.63|1897.13|1898.03|1897.53|1898.12|1897.62|1897.05|1896.45|595
1609425000000|2020-12-31 14:30:00|1898.04|1897.54|1897|1896.5|1898.27|1897.77|1896.62|1896.12|931
1609425300000|2020-12-31 14:35:00|1897.02|1896.52|1898.25|1897.75|1898.89|1898.33|1896.92|1896.42|1042
1609425600000|2020-12-31 14:40:00|1898.36|1897.56|1896.7|1896.2|1898.39|1897.78|1896.43|1895.93|1034
1609425900000|2020-12-31 14:45:00|1896.73|1896.23|1896.34|1895.84|1897.33|1896.83|1895.97|1895.47|1076
1609426200000|2020-12-31 14:50:00|1896.31|1895.81|1893.66|1893.16|1896.43|1895.93|1893.57|1893.07|1188
1609426500000|2020-12-31 14:55:00|1893.7|1893.2|1893.28|1892.78|1894.67|1894.11|1892.12|1891.62|1275
1609426800000|2020-12-31 15:00:00|1893.27|1892.77|1895.93|1895.13|1895.97|1895.47|1892.39|1891.82|1287
1609427100000|2020-12-31 15:05:00|1895.78|1895.28|1897.83|1897.33|1898.21|1897.68|1895.77|1895.27|1050
1609427400000|2020-12-31 15:10:00|1897.84|1897.34|1897.33|1896.83|1898.18|1897.68|1896.86|1896.34|1017
1609427700000|2020-12-31 15:15:00|1897.36|1896.86|1897.7|1897.2|1897.88|1897.3|1896.33|1895.76|1020
1609428000000|2020-12-31 15:20:00|1897.73|1897.23|1898.54|1898.04|1899.21|1898.59|1897.67|1897.06|1137
1609428300000|2020-12-31 15:25:00|1898.44|1897.94|1898.37|1897.57|1898.99|1898.45|1898.14|1897.52|981
1609428600000|2020-12-31 15:30:00|1898.26|1897.76|1898.79|1898.29|1899.79|1899.23|1898.26|1897.76|1000
1609428900000|2020-12-31 15:35:00|1898.84|1898.34|1900.47|1899.97|1900.68|1900.01|1898.51|1897.94|1029
1609429200000|2020-12-31 15:40:00|1900.41|1899.91|1897.51|1897.01|1900.73|1900.12|1897.34|1896.81|1332
1609429500000|2020-12-31 15:45:00|1897.66|1896.86|1897.29|1896.49|1899.08|1898.58|1897.05|1896.49|1175
1609429800000|2020-12-31 15:50:00|1897.18|1896.68|1898.24|1897.74|1898.64|1898.05|1896.73|1896.23|1127
1609430100000|2020-12-31 15:55:00|1898.25|1897.75|1899.33|1898.53|1900.33|1899.71|1898|1897.4|1328
1609430400000|2020-12-31 16:00:00|1899.3|1898.5|1899.56|1899.06|1900.14|1899.64|1898.75|1898.1|1108
1609430700000|2020-12-31 16:05:00|1899.58|1899.08|1899.75|1899.25|1900.25|1899.57|1898.98|1898.33|940
1609431000000|2020-12-31 16:10:00|1899.76|1899.26|1898.29|1897.79|1899.76|1899.26|1897.45|1896.87|1249
1609431300000|2020-12-31 16:15:00|1898.44|1897.64|1900.55|1900.05|1900.75|1900.12|1898.25|1897.64|969
1609431600000|2020-12-31 16:20:00|1900.72|1899.92|1899.96|1899.46|1900.72|1900.17|1899.54|1898.93|983
1609431900000|2020-12-31 16:25:00|1900.04|1899.54|1899.21|1898.71|1900.14|1899.54|1898.5|1897.84|1005
1609432200000|2020-12-31 16:30:00|1899.13|1898.63|1898.25|1897.75|1899.54|1898.92|1898.14|1897.52|944
1609432500000|2020-12-31 16:35:00|1898.22|1897.72|1896.87|1896.37|1898.7|1898.08|1896.58|1895.99|1023
1609432800000|2020-12-31 16:40:00|1896.88|1896.38|1894.82|1894.32|1897.78|1897.2|1894.61|1894.11|1090
1609433100000|2020-12-31 16:45:00|1894.86|1894.36|1895.97|1895.47|1896.39|1895.86|1894.83|1894.18|814
1609433400000|2020-12-31 16:50:00|1896|1895.5|1895.15|1894.65|1896.37|1895.81|1894.63|1894.13|753
1609433700000|2020-12-31 16:55:00|1895.28|1894.48|1896.16|1895.66|1896.19|1895.69|1894.99|1894.48|683
1609434000000|2020-12-31 17:00:00|1896.17|1895.67|1895.65|1895.15|1896.82|1896.12|1894.52|1894|773
1609434300000|2020-12-31 17:05:00|1895.67|1895.17|1895.72|1895.22|1896.33|1895.83|1895.09|1894.46|713
1609434600000|2020-12-31 17:10:00|1895.88|1895.08|1895.87|1895.07|1895.89|1895.32|1894.69|1894.19|712
1609434900000|2020-12-31 17:15:00|1895.7|1895.2|1895.17|1894.67|1896.24|1895.63|1894.57|1894.04|642
1609435200000|2020-12-31 17:20:00|1895.19|1894.69|1895.01|1894.51|1895.46|1894.96|1894.52|1893.95|656
1609435500000|2020-12-31 17:25:00|1895.03|1894.53|1894.77|1894.27|1895.64|1895.09|1894.63|1894.09|535
1609435800000|2020-12-31 17:30:00|1894.78|1894.28|1893.44|1892.94|1894.78|1894.28|1892.98|1892.37|732
1609436100000|2020-12-31 17:35:00|1893.5|1893|1893.78|1893.28|1894.49|1893.92|1893.23|1892.72|800
1609436400000|2020-12-31 17:40:00|1893.79|1893.29|1894.24|1893.44|1894.34|1893.75|1893.56|1892.98|606
1609436700000|2020-12-31 17:45:00|1894.1|1893.6|1893.91|1893.41|1894.27|1893.65|1893.74|1893.1|462
1609437000000|2020-12-31 17:50:00|1893.89|1893.39|1893.98|1893.18|1894.34|1893.69|1893.21|1892.57|564
1609437300000|2020-12-31 17:55:00|1893.96|1893.16|1894.87|1894.07|1894.99|1894.34|1893.6|1892.95|825
1609437600000|2020-12-31 18:00:00|1894.86|1894.06|1894.8|1894.3|1895.39|1894.76|1894.58|1893.95|811
1609437900000|2020-12-31 18:05:00|1894.82|1894.32|1893.13|1892.63|1895.2|1894.55|1893.12|1892.47|685
1609438200000|2020-12-31 18:10:00|1893.14|1892.64|1892.68|1892.18|1893.27|1892.64|1891.12|1890.61|1082
1609438500000|2020-12-31 18:15:00|1892.71|1892.21|1891.3|1890.8|1892.77|1892.21|1890.64|1889.99|855
1609438800000|2020-12-31 18:20:00|1891.33|1890.83|1891.2|1890.7|1891.75|1891.09|1890.62|1890.05|895
1609439100000|2020-12-31 18:25:00|1891.21|1890.71|1892.07|1891.57|1892.13|1891.59|1890.77|1890.22|924
1609439400000|2020-12-31 18:30:00|1892.02|1891.52|1892.93|1892.43|1893.69|1893.08|1891.9|1891.23|787
1609439700000|2020-12-31 18:35:00|1892.95|1892.45|1893.85|1893.35|1894.11|1893.51|1892.81|1892.16|540
1609440000000|2020-12-31 18:40:00|1893.86|1893.36|1894.11|1893.31|1894.17|1893.58|1893.39|1892.77|429
1609440300000|2020-12-31 18:45:00|1894.12|1893.32|1893.51|1893.01|1894.12|1893.49|1893.36|1892.86|423
1609440600000|2020-12-31 18:50:00|1893.52|1893.02|1894.3|1893.8|1894.42|1893.8|1893.3|1892.73|432
1609440900000|2020-12-31 18:55:00|1894.26|1893.76|1894.11|1893.61|1894.53|1893.9|1893.66|1893.03|468
1609441200000|2020-12-31 19:00:00|1894.1|1893.6|1894.65|1894.15|1894.81|1894.15|1893.76|1893.19|538
1609441500000|2020-12-31 19:05:00|1894.64|1894.14|1895.09|1894.59|1895.34|1894.75|1894.44|1893.86|497
1609441800000|2020-12-31 19:10:00|1895.12|1894.62|1895.48|1894.98|1895.53|1894.99|1894.93|1894.32|372
1609442100000|2020-12-31 19:15:00|1895.49|1894.99|1896.19|1895.69|1896.46|1895.87|1895.49|1894.9|485
1609442400000|2020-12-31 19:20:00|1896.17|1895.67|1896.05|1895.55|1896.34|1895.71|1895.95|1895.31|296
1609442700000|2020-12-31 19:25:00|1896.04|1895.54|1896|1895.5|1896.54|1895.89|1895.29|1894.68|337
1609443000000|2020-12-31 19:30:00|1896.02|1895.52|1896.41|1895.91|1896.54|1895.91|1895.98|1895.35|283
1609443300000|2020-12-31 19:35:00|1896.39|1895.89|1897.44|1896.94|1897.6|1896.98|1896.24|1895.61|394
1609443600000|2020-12-31 19:40:00|1897.43|1896.93|1897.09|1896.59|1897.71|1897.04|1896.89|1896.26|385
1609443900000|2020-12-31 19:45:00|1897.1|1896.6|1896.97|1896.47|1897.21|1896.64|1896.71|1896.12|307
1609444200000|2020-12-31 19:50:00|1896.99|1896.49|1897.09|1896.59|1897.26|1896.68|1896.43|1895.8|300
1609444500000|2020-12-31 19:55:00|1897.13|1896.63|1897.18|1896.68|1897.62|1897.05|1896.96|1896.46|413
1609444800000|2020-12-31 20:00:00|1897.17|1896.67|1896.94|1896.44|1897.17|1896.67|1896.59|1896.09|375
1609445100000|2020-12-31 20:05:00|1896.92|1896.42|1897.64|1897.14|1897.69|1897.14|1896.72|1896.1|303
1609445400000|2020-12-31 20:10:00|1897.8|1897|1898.06|1897.56|1898.69|1898.01|1897.56|1896.92|334
1609445700000|2020-12-31 20:15:00|1898.05|1897.55|1897.94|1897.44|1898.31|1897.69|1897.61|1897.08|345
1609446000000|2020-12-31 20:20:00|1897.95|1897.45|1898.19|1897.69|1898.67|1898.09|1897.91|1897.28|366
1609446300000|2020-12-31 20:25:00|1898.17|1897.67|1898.49|1897.99|1898.87|1898.37|1898.14|1897.6|303
1609446600000|2020-12-31 20:30:00|1898.48|1897.98|1898.18|1897.68|1898.76|1898.2|1898.14|1897.44|389
1609446900000|2020-12-31 20:35:00|1898.15|1897.65|1899.1|1898.6|1899.6|1899|1898.15|1897.65|460
1609447200000|2020-12-31 20:40:00|1899.08|1898.58|1899|1898.5|1899.22|1898.58|1898.18|1897.53|370
1609447500000|2020-12-31 20:45:00|1899.05|1898.55|1898.69|1898.19|1899.41|1898.83|1898.52|1898.02|449
1609447800000|2020-12-31 20:50:00|1898.86|1898.36|1900.58|1900.08|1900.86|1900.31|1898.8|1898.3|949
1609448100000|2020-12-31 20:55:00|1900.54|1900.04|1900.95|1900.45|1901.36|1900.8|1899.69|1899.19|943
1609448400000|2020-12-31 21:00:00|1900.88|1900.38|1899.88|1899.38|1901.35|1900.81|1899.85|1899.23|517
1609448700000|2020-12-31 21:05:00|1899.86|1899.36|1899.53|1898.73|1900.04|1899.36|1899.16|1898.52|318
1609449000000|2020-12-31 21:10:00|1899.54|1898.74|1898.91|1898.41|1899.68|1899.03|1898.86|1898.21|298
1609449300000|2020-12-31 21:15:00|1898.82|1898.32|1898.94|1898.14|1899.25|1898.45|1898.39|1897.75|265
1609449600000|2020-12-31 21:20:00|1898.95|1898.15|1898.66|1898.16|1899.08|1898.28|1898.66|1897.87|144
1609449900000|2020-12-31 21:25:00|1898.65|1898.15|1898.56|1897.76|1899.1|1898.47|1898.34|1897.62|196
1609450200000|2020-12-31 21:30:00|1898.57|1897.77|1898.35|1897.85|1899.33|1898.83|1898.12|1897.5|185
1609450500000|2020-12-31 21:35:00|1898.4|1897.9|1898.49|1897.69|1898.54|1897.9|1897.86|1897.13|181
1609450800000|2020-12-31 21:40:00|1898.44|1897.64|1898.75|1897.95|1898.9|1898.33|1898.12|1897.48|178
1609451100000|2020-12-31 21:45:00|1898.73|1897.93|1897.68|1896.88|1898.85|1898.2|1897.57|1896.8|251
1609451400000|2020-12-31 21:50:00|1897.69|1896.89|1898.38|1897.58|1898.43|1897.8|1897.58|1896.89|188
1609451700000|2020-12-31 21:55:00|1898.4|1897.6|1898.88|1898.08|1902.24|1898.47|1897.84|1894.39|239
1609714800000|2021-01-03 23:00:00|1910.67|1909.87|1909.62|1908.82|1912.54|1910.69|1908.36|1902.16|1325
1609715100000|2021-01-03 23:05:00|1909.61|1908.81|1909.12|1908.32|1910.82|1909.12|1907.93|1906.77|1336
1609715400000|2021-01-03 23:10:00|1909.09|1908.29|1909.43|1908.63|1910.12|1909.32|1908.14|1907.34|987
1609715700000|2021-01-03 23:15:00|1909.41|1908.61|1910.03|1909.23|1910.35|1909.55|1908.61|1907.81|726
1609716000000|2021-01-03 23:20:00|1910.07|1909.27|1909.65|1908.85|1911.25|1910.45|1909.59|1908.79|728
1609716300000|2021-01-03 23:25:00|1909.61|1908.81|1911.31|1910.51|1911.87|1911.07|1909.6|1908.8|575
1609716600000|2021-01-03 23:30:00|1911.25|1910.45|1915.11|1914.31|1915.33|1914.53|1910.66|1910.16|1141
1609716900000|2021-01-03 23:35:00|1915.16|1914.36|1914.73|1913.93|1915.5|1914.84|1913.76|1913.04|758
1609717200000|2021-01-03 23:40:00|1914.72|1913.92|1914.75|1913.95|1915.37|1914.68|1914.58|1913.78|533
1609717500000|2021-01-03 23:45:00|1914.74|1913.94|1913.92|1913.12|1915.01|1914.21|1913.77|1913.08|598
1609717800000|2021-01-03 23:50:00|1913.94|1913.14|1912.81|1912.01|1914.11|1913.47|1912.7|1911.9|648
1609718100000|2021-01-03 23:55:00|1912.87|1912.07|1913.68|1912.88|1914.21|1913.5|1910.15|1909.35|1206
1609718400000|2021-01-04 00:00:00|1913.63|1912.83|1911.81|1911.01|1914.02|1913.22|1911.63|1910.98|1087
1609718700000|2021-01-04 00:05:00|1911.94|1911.14|1911.74|1910.94|1912.53|1911.89|1911.51|1910.71|733
1609719000000|2021-01-04 00:10:00|1911.75|1910.95|1910.93|1910.13|1911.75|1911.17|1910.68|1910.03|759
1609719300000|2021-01-04 00:15:00|1910.86|1910.06|1910.43|1909.93|1911.39|1910.59|1910.43|1909.64|620
1609719600000|2021-01-04 00:20:00|1910.51|1910.01|1911.14|1910.34|1911.51|1910.83|1910.51|1909.82|537
1609719900000|2021-01-04 00:25:00|1911.17|1910.37|1911.39|1910.89|1911.57|1911.07|1910.57|1909.92|487
1609720200000|2021-01-04 00:30:00|1911.38|1910.88|1912.05|1911.55|1912.44|1911.8|1911.08|1910.43|564
1609720500000|2021-01-04 00:35:00|1912.21|1911.41|1911.81|1911.31|1912.79|1912.18|1910.68|1910.1|622
1609720800000|2021-01-04 00:40:00|1911.79|1911.29|1912.01|1911.51|1912.66|1912.04|1911.37|1910.74|522
1609721100000|2021-01-04 00:45:00|1912|1911.5|1912.09|1911.59|1912.47|1911.82|1911.66|1911.16|439
1609721400000|2021-01-04 00:50:00|1912.24|1911.44|1913.11|1912.61|1913.31|1912.65|1911.63|1911.05|643
1609721700000|2021-01-04 00:55:00|1913.1|1912.6|1913.75|1913.25|1914.06|1913.49|1911.8|1911.19|727
1609722000000|2021-01-04 01:00:00|1913.77|1913.27|1914.83|1914.33|1915.77|1915.27|1912.66|1912.16|1533
1609722300000|2021-01-04 01:05:00|1914.85|1914.35|1916.93|1916.43|1917.4|1916.76|1914.75|1914.25|1406
1609722600000|2021-01-04 01:10:00|1916.88|1916.38|1916.79|1916.29|1917.35|1916.73|1916.13|1915.63|1183
1609722900000|2021-01-04 01:15:00|1916.64|1916.14|1914.48|1913.98|1917.08|1916.48|1914.28|1913.67|1020
1609723200000|2021-01-04 01:20:00|1914.49|1913.99|1914.86|1914.06|1915.62|1914.99|1914.39|1913.84|852
1609723500000|2021-01-04 01:25:00|1914.71|1914.21|1915.31|1914.81|1915.69|1915.15|1914.71|1914.21|740
1609723800000|2021-01-04 01:30:00|1915.33|1914.83|1914.09|1913.29|1915.87|1915.29|1913.69|1913.17|1027
1609724100000|2021-01-04 01:35:00|1914.11|1913.31|1915.64|1915.14|1915.91|1915.38|1913.99|1913.31|861
1609724400000|2021-01-04 01:40:00|1915.66|1915.16|1917.44|1916.94|1918.39|1917.89|1915.46|1914.92|1087
1609724700000|2021-01-04 01:45:00|1917.45|1916.95|1917.8|1917.3|1918.55|1918.05|1915.53|1914.99|1032
1609725000000|2021-01-04 01:50:00|1917.84|1917.34|1917.7|1917.2|1919.09|1918.59|1917.57|1916.95|874
1609725300000|2021-01-04 01:55:00|1917.79|1917.29|1917.06|1916.56|1918.17|1917.61|1917|1916.5|802
1609725600000|2021-01-04 02:00:00|1917.09|1916.59|1916.24|1915.44|1917.41|1916.91|1915.92|1915.38|942
1609725900000|2021-01-04 02:05:00|1916.19|1915.39|1918.02|1917.52|1918.06|1917.56|1916|1915.39|829
1609726200000|2021-01-04 02:10:00|1918.03|1917.53|1919|1918.5|1919.36|1918.8|1917.78|1917.13|792
1609726500000|2021-01-04 02:15:00|1918.99|1918.49|1919.23|1918.73|1919.52|1919|1918.58|1917.94|699
1609726800000|2021-01-04 02:20:00|1919.22|1918.72|1918.79|1918.29|1919.37|1918.73|1918.52|1917.97|556
1609727100000|2021-01-04 02:25:00|1918.77|1918.27|1918.76|1918.26|1919.16|1918.66|1918.49|1917.99|490
1609727400000|2021-01-04 02:30:00|1918.79|1918.29|1918.85|1918.35|1919.42|1918.88|1918.62|1918.12|905
1609727700000|2021-01-04 02:35:00|1918.86|1918.36|1918.58|1918.08|1919.22|1918.72|1918.35|1917.81|791
1609728000000|2021-01-04 02:40:00|1918.59|1918.09|1919.45|1918.95|1919.45|1918.95|1918.35|1917.85|654
1609728300000|2021-01-04 02:45:00|1919.42|1918.92|1920.2|1919.7|1920.25|1919.75|1919.39|1918.89|765
1609728600000|2021-01-04 02:50:00|1920.18|1919.68|1920.97|1920.47|1921.05|1920.47|1920.04|1919.54|837
1609728900000|2021-01-04 02:55:00|1920.96|1920.46|1922.08|1921.58|1922.19|1921.69|1920.96|1920.46|881
1609729200000|2021-01-04 03:00:00|1922.07|1921.57|1922.14|1921.64|1922.46|1921.96|1921.95|1921.45|602
1609729500000|2021-01-04 03:05:00|1922.15|1921.65|1921.18|1920.68|1922.18|1921.68|1921.13|1920.61|648
1609729800000|2021-01-04 03:10:00|1921.24|1920.74|1921.65|1921.15|1921.78|1921.28|1921.23|1920.73|534
1609730100000|2021-01-04 03:15:00|1921.66|1921.16|1922.68|1922.18|1922.79|1922.29|1921.66|1921.16|650
1609730400000|2021-01-04 03:20:00|1922.69|1922.19|1923.05|1922.55|1923.27|1922.77|1922.57|1922.07|691
1609730700000|2021-01-04 03:25:00|1923.06|1922.56|1923.53|1923.03|1924|1923.45|1922.91|1922.41|562
1609731000000|2021-01-04 03:30:00|1923.55|1923.05|1923.5|1923|1923.8|1923.2|1923.14|1922.62|555
1609731300000|2021-01-04 03:35:00|1923.47|1922.97|1924.87|1924.37|1924.93|1924.43|1923.43|1922.93|668
1609731600000|2021-01-04 03:40:00|1924.88|1924.38|1924.62|1924.12|1925.72|1925.12|1924.38|1923.88|711
1609731900000|2021-01-04 03:45:00|1924.63|1924.13|1922.98|1922.48|1924.71|1924.21|1922.81|1922.31|553
1609732200000|2021-01-04 03:50:00|1923|1922.5|1922.77|1922.27|1923.41|1922.91|1922.16|1921.66|626
1609732500000|2021-01-04 03:55:00|1922.78|1922.28|1923.59|1923.09|1923.59|1923.09|1922.61|1922.11|493
1609732800000|2021-01-04 04:00:00|1923.61|1923.11|1923.61|1923.11|1924.15|1923.65|1923.43|1922.93|523
1609733100000|2021-01-04 04:05:00|1923.6|1923.1|1923.64|1923.14|1923.73|1923.23|1922.4|1921.9|563
1609733400000|2021-01-04 04:10:00|1923.59|1923.09|1923.57|1923.07|1923.92|1923.42|1923.04|1922.54|424
1609733700000|2021-01-04 04:15:00|1923.56|1923.06|1923.31|1922.81|1923.57|1923.07|1923.05|1922.55|292
1609734000000|2021-01-04 04:20:00|1923.35|1922.85|1921.82|1921.32|1923.53|1923.03|1921.68|1921.18|511
1609734300000|2021-01-04 04:25:00|1921.79|1921.29|1922.41|1921.91|1922.46|1921.96|1921.58|1921.08|409
1609734600000|2021-01-04 04:30:00|1922.38|1921.88|1921.97|1921.47|1922.65|1922.15|1921.55|1921.05|417
1609734900000|2021-01-04 04:35:00|1921.93|1921.43|1922.01|1921.51|1922.43|1921.93|1921.83|1921.28|345
1609735200000|2021-01-04 04:40:00|1922.04|1921.54|1923.09|1922.59|1923.42|1922.8|1920.58|1920.08|656
1609735500000|2021-01-04 04:45:00|1923.11|1922.61|1923|1922.5|1923.27|1922.77|1922.63|1922.13|442
1609735800000|2021-01-04 04:50:00|1922.99|1922.49|1923.02|1922.52|1923.08|1922.58|1922.77|1922.27|185
1609736100000|2021-01-04 04:55:00|1922.99|1922.49|1923.04|1922.54|1923.29|1922.79|1922.91|1922.41|274
1609736400000|2021-01-04 05:00:00|1923.03|1922.53|1923.19|1922.69|1923.32|1922.82|1922.83|1922.33|347
1609736700000|2021-01-04 05:05:00|1923.2|1922.7|1923.15|1922.65|1923.28|1922.78|1923.1|1922.6|237
1609737000000|2021-01-04 05:10:00|1923.14|1922.64|1922.45|1921.95|1923.18|1922.68|1922.43|1921.93|332
1609737300000|2021-01-04 05:15:00|1922.42|1921.92|1920.27|1919.77|1922.48|1921.98|1920.27|1919.77|702
1609737600000|2021-01-04 05:20:00|1920.37|1919.87|1920.01|1919.51|1920.82|1920.32|1919.35|1918.76|790
1609737900000|2021-01-04 05:25:00|1920|1919.5|1921.02|1920.52|1921.05|1920.55|1919.91|1919.41|541
1609738200000|2021-01-04 05:30:00|1921.03|1920.53|1921.94|1921.44|1922.29|1921.79|1920.92|1920.42|934
1609738500000|2021-01-04 05:35:00|1921.92|1921.42|1921.27|1920.77|1922.04|1921.54|1920.98|1920.48|672
1609738800000|2021-01-04 05:40:00|1921.31|1920.81|1919.8|1919.3|1921.4|1920.9|1919.54|1919.04|599
1609739100000|2021-01-04 05:45:00|1919.79|1919.29|1920.58|1920.08|1920.66|1920.16|1919.34|1918.84|797
1609739400000|2021-01-04 05:50:00|1920.54|1920.04|1920.18|1919.68|1920.79|1920.29|1919.5|1918.96|718
1609739700000|2021-01-04 05:55:00|1920.2|1919.7|1922.06|1921.56|1922.12|1921.62|1920.19|1919.69|875
1609740000000|2021-01-04 06:00:00|1922.07|1921.57|1922.79|1922.29|1923.01|1922.51|1921.9|1921.4|865
1609740300000|2021-01-04 06:05:00|1922.8|1922.3|1923.85|1923.35|1923.97|1923.47|1921.86|1921.36|732
1609740600000|2021-01-04 06:10:00|1923.94|1923.44|1923.17|1922.67|1924.21|1923.71|1923|1922.5|699
1609740900000|2021-01-04 06:15:00|1923.18|1922.68|1924.29|1923.79|1924.29|1923.79|1923.01|1922.49|698
1609741200000|2021-01-04 06:20:00|1924.28|1923.78|1925.77|1925.27|1925.9|1925.4|1924.05|1923.55|984
1609741500000|2021-01-04 06:25:00|1925.76|1925.26|1924.69|1924.19|1925.79|1925.29|1924.62|1924.12|883
1609741800000|2021-01-04 06:30:00|1924.71|1924.21|1924.96|1924.46|1925.46|1924.89|1924.63|1924.13|668
1609742100000|2021-01-04 06:35:00|1924.93|1924.43|1925.08|1924.58|1925.6|1925.1|1924.83|1924.33|625
1609742400000|2021-01-04 06:40:00|1925.04|1924.54|1923.52|1923.02|1925.26|1924.76|1923.24|1922.74|780
1609742700000|2021-01-04 06:45:00|1923.51|1923.01|1923.98|1923.48|1924.33|1923.83|1923.24|1922.74|777
1609743000000|2021-01-04 06:50:00|1923.95|1923.45|1923.74|1923.24|1924.19|1923.69|1923.2|1922.7|583
1609743300000|2021-01-04 06:55:00|1923.77|1923.27|1923.28|1922.78|1923.94|1923.44|1923.08|1922.58|526
1609743600000|2021-01-04 07:00:00|1923.34|1922.84|1923.92|1923.42|1924.11|1923.61|1922.7|1922.2|609
1609743900000|2021-01-04 07:05:00|1923.89|1923.39|1923.87|1923.37|1924.25|1923.75|1923.23|1922.73|579
1609744200000|2021-01-04 07:10:00|1923.86|1923.36|1923.88|1923.38|1924.39|1923.89|1923.85|1923.35|527
1609744500000|2021-01-04 07:15:00|1923.89|1923.39|1924.5|1924|1924.89|1924.39|1923.85|1923.35|637
1609744800000|2021-01-04 07:20:00|1924.53|1924.03|1924.18|1923.68|1924.57|1924.07|1923.76|1923.26|502
1609745100000|2021-01-04 07:25:00|1924.19|1923.69|1924.41|1923.91|1924.63|1924.13|1924.13|1923.51|562
1609745400000|2021-01-04 07:30:00|1924.36|1923.86|1924.76|1924.26|1924.86|1924.36|1924.03|1923.39|479
1609745700000|2021-01-04 07:35:00|1924.75|1924.25|1925.08|1924.58|1925.85|1925.35|1924.67|1924.17|805
1609746000000|2021-01-04 07:40:00|1925.07|1924.57|1925.01|1924.51|1925.16|1924.66|1924.71|1924.21|544
1609746300000|2021-01-04 07:45:00|1925.05|1924.55|1924.09|1923.59|1925.45|1924.95|1924.04|1923.54|767
1609746600000|2021-01-04 07:50:00|1924.1|1923.6|1923.3|1922.8|1924.23|1923.73|1923.25|1922.75|793
1609746900000|2021-01-04 07:55:00|1923.34|1922.84|1925.16|1924.66|1925.42|1924.92|1923.27|1922.71|823
1609747200000|2021-01-04 08:00:00|1925.23|1924.73|1927.91|1927.41|1928.28|1927.78|1924.92|1924.42|1291
1609747500000|2021-01-04 08:05:00|1927.89|1927.39|1928.29|1927.79|1928.62|1928.12|1927.57|1927.07|1057
1609747800000|2021-01-04 08:10:00|1928.22|1927.72|1928.06|1927.56|1928.62|1928.12|1927.32|1926.82|822
1609748100000|2021-01-04 08:15:00|1928.07|1927.57|1929.29|1928.79|1929.96|1929.46|1927.44|1926.94|1002
1609748400000|2021-01-04 08:20:00|1929.26|1928.76|1933.28|1932.78|1933.92|1933.29|1929.18|1928.68|1425
1609748700000|2021-01-04 08:25:00|1933.23|1932.73|1935.28|1934.78|1935.53|1935.03|1932.77|1932.27|1559
1609749000000|2021-01-04 08:30:00|1935.29|1934.79|1932.79|1932.29|1935.37|1934.87|1932.68|1932.18|1291
1609749300000|2021-01-04 08:35:00|1932.77|1932.27|1933.62|1933.12|1934.59|1934.09|1932.59|1932.09|1047
1609749600000|2021-01-04 08:40:00|1933.63|1933.13|1932.95|1932.45|1933.91|1933.41|1932.62|1932.12|959
1609749900000|2021-01-04 08:45:00|1932.92|1932.42|1932.5|1932|1933.58|1933.08|1932.14|1931.64|799
1609750200000|2021-01-04 08:50:00|1932.48|1931.98|1932.37|1931.87|1932.89|1932.39|1931.65|1931.14|770
1609750500000|2021-01-04 08:55:00|1932.38|1931.88|1932.48|1931.98|1933.05|1932.54|1931.93|1931.43|769
1609750800000|2021-01-04 09:00:00|1932.44|1931.94|1932.83|1932.33|1933.06|1932.56|1932.11|1931.61|821
1609751100000|2021-01-04 09:05:00|1932.87|1932.37|1933.52|1933.02|1934.27|1933.77|1932.66|1932.16|800
1609751400000|2021-01-04 09:10:00|1933.47|1932.97|1931.72|1931.22|1934.2|1933.7|1931.71|1931.21|862
1609751700000|2021-01-04 09:15:00|1931.71|1931.21|1932.08|1931.58|1932.33|1931.83|1930.94|1930.44|1117
1609752000000|2021-01-04 09:20:00|1932.07|1931.57|1932.16|1931.66|1932.28|1931.78|1931.63|1931.13|583
1609752300000|2021-01-04 09:25:00|1932.17|1931.67|1932.58|1932.08|1932.85|1932.35|1932.09|1931.59|539
1609752600000|2021-01-04 09:30:00|1932.57|1932.07|1933.21|1932.71|1933.39|1932.89|1932.47|1931.97|606
1609752900000|2021-01-04 09:35:00|1933.19|1932.69|1932.82|1932.32|1933.32|1932.82|1932.73|1932.23|470
1609753200000|2021-01-04 09:40:00|1932.8|1932.3|1931.88|1931.38|1932.97|1932.47|1931.48|1930.98|604
1609753500000|2021-01-04 09:45:00|1931.9|1931.4|1932.19|1931.69|1932.65|1931.93|1931.23|1930.73|705
1609753800000|2021-01-04 09:50:00|1932.17|1931.67|1932.7|1932.2|1933.1|1932.6|1932.09|1931.59|634
1609754100000|2021-01-04 09:55:00|1932.68|1932.18|1932.49|1931.99|1933.38|1932.88|1932.48|1931.98|693
1609754400000|2021-01-04 10:00:00|1932.52|1932.02|1932.26|1931.76|1932.95|1932.45|1932.19|1931.69|603
1609754700000|2021-01-04 10:05:00|1932.23|1931.73|1932.09|1931.29|1932.35|1931.85|1931.01|1930.51|760
1609755000000|2021-01-04 10:10:00|1931.92|1931.42|1932.48|1931.98|1933.01|1932.51|1931.33|1930.83|694
1609755300000|2021-01-04 10:15:00|1932.49|1931.99|1931.24|1930.74|1932.49|1931.99|1930.99|1930.49|672
1609755600000|2021-01-04 10:20:00|1931.21|1930.71|1930.8|1930.3|1931.55|1930.95|1930.68|1930.18|612
1609755900000|2021-01-04 10:25:00|1930.77|1930.27|1929.42|1928.92|1930.98|1930.47|1928.23|1927.73|984
1609756200000|2021-01-04 10:30:00|1929.32|1928.82|1930.87|1930.37|1931.05|1930.55|1928.9|1928.4|843
1609756500000|2021-01-04 10:35:00|1930.86|1930.36|1930.39|1929.89|1931.63|1931.13|1930.29|1929.79|784
1609756800000|2021-01-04 10:40:00|1930.41|1929.91|1932.53|1932.03|1932.65|1932.15|1930.13|1929.63|724
1609757100000|2021-01-04 10:45:00|1932.5|1932|1933.11|1932.61|1933.15|1932.65|1931.78|1931.28|865
1609757400000|2021-01-04 10:50:00|1933.12|1932.62|1934.68|1934.18|1934.86|1934.36|1932.47|1931.97|952
1609757700000|2021-01-04 10:55:00|1934.72|1934.22|1933.88|1933.38|1934.88|1934.38|1933.63|1933.13|895
1609758000000|2021-01-04 11:00:00|1933.89|1933.39|1935.48|1934.98|1936.88|1936.34|1933.87|1933.37|1071
1609758300000|2021-01-04 11:05:00|1935.45|1934.95|1934.11|1933.61|1935.84|1935.34|1934.1|1933.6|881
1609758600000|2021-01-04 11:10:00|1934.1|1933.6|1934.8|1934.3|1934.9|1934.4|1934.03|1933.53|635
1609758900000|2021-01-04 11:15:00|1934.87|1934.37|1935.5|1935|1936.12|1935.62|1934.87|1934.37|627
1609759200000|2021-01-04 11:20:00|1935.49|1934.99|1934.45|1933.95|1935.6|1935.1|1933.77|1933.27|770
1609759500000|2021-01-04 11:25:00|1934.46|1933.96|1935.67|1935.17|1935.92|1935.42|1934.28|1933.78|638
1609759800000|2021-01-04 11:30:00|1935.68|1935.18|1936.19|1935.69|1936.2|1935.7|1935.19|1934.69|679
1609760100000|2021-01-04 11:35:00|1936.21|1935.71|1936.42|1935.92|1936.72|1936.22|1935.32|1934.82|798
1609760400000|2021-01-04 11:40:00|1936.45|1935.95|1934.94|1934.44|1936.88|1936.38|1934.86|1934.36|789
1609760700000|2021-01-04 11:45:00|1934.92|1934.42|1935.56|1935.06|1935.84|1935.34|1934.61|1934.11|776
1609761000000|2021-01-04 11:50:00|1935.55|1935.05|1935.41|1934.91|1935.74|1935.24|1934.98|1934.48|478
1609761300000|2021-01-04 11:55:00|1935.4|1934.9|1933.87|1933.37|1935.74|1935.24|1932.71|1932.21|1012
1609761600000|2021-01-04 12:00:00|1933.88|1933.38|1932.36|1931.86|1934.5|1934|1931.96|1931.46|1087
1609761900000|2021-01-04 12:05:00|1932.35|1931.85|1933.61|1933.11|1933.61|1933.11|1932.19|1931.69|993
1609762200000|2021-01-04 12:10:00|1933.62|1933.12|1933.77|1933.27|1935.16|1934.66|1933.54|1933.04|1075
1609762500000|2021-01-04 12:15:00|1933.75|1933.25|1934.33|1933.83|1934.9|1934.4|1933.42|1932.92|909
1609762800000|2021-01-04 12:20:00|1934.34|1933.84|1934.61|1934.11|1934.87|1934.32|1933.64|1933.14|765
1609763100000|2021-01-04 12:25:00|1934.62|1934.12|1933.62|1933.12|1934.9|1934.37|1933.59|1933.09|668
1609763400000|2021-01-04 12:30:00|1933.74|1933.24|1933.81|1933.31|1934.68|1934.18|1932.78|1932.28|892
1609763700000|2021-01-04 12:35:00|1933.77|1933.27|1932.78|1932.28|1934.3|1933.8|1932.62|1932.12|830
1609764000000|2021-01-04 12:40:00|1932.82|1932.32|1931.92|1931.42|1932.91|1932.41|1931.73|1931.23|817
1609764300000|2021-01-04 12:45:00|1931.91|1931.41|1930.59|1930.09|1932.15|1931.65|1930.49|1929.94|1081
1609764600000|2021-01-04 12:50:00|1930.58|1930.08|1931.24|1930.74|1932.09|1931.59|1930.47|1929.97|1105
1609764900000|2021-01-04 12:55:00|1931.2|1930.7|1932.24|1931.74|1932.66|1932.16|1931.1|1930.6|749
1609765200000|2021-01-04 13:00:00|1932.27|1931.77|1931.17|1930.67|1933.85|1933.35|1930.14|1929.64|1344
1609765500000|2021-01-04 13:05:00|1931.16|1930.66|1931.45|1930.95|1933.22|1932.71|1930.64|1930.14|1388
1609765800000|2021-01-04 13:10:00|1931.49|1930.99|1934.34|1933.84|1934.65|1934.15|1931.28|1930.78|1162
1609766100000|2021-01-04 13:15:00|1934.35|1933.85|1937.33|1936.83|1938.19|1937.69|1934.3|1933.8|1357
1609766400000|2021-01-04 13:20:00|1937.34|1936.84|1936.91|1936.41|1938.83|1938.33|1935.93|1935.43|1570
1609766700000|2021-01-04 13:25:00|1936.92|1936.42|1937.37|1936.87|1938.15|1937.65|1935.93|1935.43|1281
1609767000000|2021-01-04 13:30:00|1937.44|1936.94|1940.86|1940.36|1941.36|1940.86|1937.44|1936.94|1571
1609767300000|2021-01-04 13:35:00|1940.85|1940.35|1942.28|1941.78|1942.37|1941.87|1940.58|1940.08|1366
1609767600000|2021-01-04 13:40:00|1942.23|1941.73|1941.08|1940.58|1942.23|1941.73|1939.88|1939.38|1202
1609767900000|2021-01-04 13:45:00|1941.1|1940.6|1939.97|1939.47|1941.62|1941.12|1939.6|1939.1|1355
1609768200000|2021-01-04 13:50:00|1940.04|1939.54|1940.05|1939.55|1941.75|1941.25|1939.91|1939.41|1150
1609768500000|2021-01-04 13:55:00|1940.06|1939.56|1940.22|1939.72|1941.08|1940.58|1940.06|1939.56|1113
1609768800000|2021-01-04 14:00:00|1940.28|1939.78|1939.11|1938.61|1941.44|1940.94|1938.9|1938.4|1353
1609769100000|2021-01-04 14:05:00|1939.13|1938.63|1940.36|1939.86|1941.52|1941.02|1939.1|1938.6|1219
1609769400000|2021-01-04 14:10:00|1940.37|1939.87|1941.15|1940.65|1941.32|1940.82|1940.04|1939.54|1081
1609769700000|2021-01-04 14:15:00|1941.08|1940.58|1939.55|1939.05|1941.2|1940.7|1937.7|1937.2|1234
1609770000000|2021-01-04 14:20:00|1939.52|1939.02|1941.67|1941.17|1942.07|1941.57|1939.22|1938.72|1148
1609770300000|2021-01-04 14:25:00|1941.68|1941.18|1940.37|1939.87|1941.76|1941.26|1939.6|1939.1|1254
1609770600000|2021-01-04 14:30:00|1940.55|1940.05|1938.94|1938.44|1941.32|1940.82|1938.29|1937.79|1713
1609770900000|2021-01-04 14:35:00|1938.95|1938.45|1940.5|1940|1940.74|1940.24|1936.93|1936.43|1731
1609771200000|2021-01-04 14:40:00|1940.55|1940.05|1942.3|1941.8|1943.55|1943.05|1940.34|1939.84|1610
1609771500000|2021-01-04 14:45:00|1942.26|1941.76|1942.74|1942.24|1942.78|1942.28|1941.57|1941.07|1435
1609771800000|2021-01-04 14:50:00|1942.75|1942.25|1943.26|1942.76|1944.05|1943.55|1941.51|1941.01|1700
1609772100000|2021-01-04 14:55:00|1943.25|1942.75|1941.78|1941.28|1943.37|1942.87|1941.73|1941.23|1511
1609772400000|2021-01-04 15:00:00|1941.8|1941.3|1942.34|1941.84|1944.79|1944.29|1941.8|1941.3|1567
1609772700000|2021-01-04 15:05:00|1942.35|1941.85|1934.71|1934.21|1943.35|1942.85|1934.54|1934.04|1618
1609773000000|2021-01-04 15:10:00|1934.83|1934.33|1933.85|1933.35|1935.74|1935.24|1933.01|1932.51|1794
1609773300000|2021-01-04 15:15:00|1933.83|1933.33|1934.13|1933.63|1934.66|1934.16|1929.65|1929.15|1794
1609773600000|2021-01-04 15:20:00|1934.12|1933.62|1935.48|1934.98|1935.92|1935.42|1933.02|1932.42|1558
1609773900000|2021-01-04 15:25:00|1935.47|1934.97|1934.9|1934.4|1936.35|1935.85|1934.42|1933.92|1365
1609774200000|2021-01-04 15:30:00|1934.91|1934.41|1935.16|1934.66|1936.05|1935.55|1934.62|1934.12|1311
1609774500000|2021-01-04 15:35:00|1935.18|1934.68|1940.45|1939.95|1940.64|1940.14|1934.44|1933.94|1427
1609774800000|2021-01-04 15:40:00|1940.41|1939.91|1940.46|1939.96|1940.95|1940.38|1939.24|1938.74|1450
1609775100000|2021-01-04 15:45:00|1940.42|1939.92|1939.76|1939.26|1940.47|1939.97|1938.52|1938.02|1425
1609775400000|2021-01-04 15:50:00|1939.75|1939.25|1942.84|1942.34|1943.09|1942.59|1939.58|1939.08|1398
1609775700000|2021-01-04 15:55:00|1942.82|1942.32|1943.28|1942.78|1943.98|1943.48|1942.42|1941.92|1416
1609776000000|2021-01-04 16:00:00|1943.27|1942.77|1940.64|1940.14|1943.99|1943.49|1940.16|1939.66|1615
1609776300000|2021-01-04 16:05:00|1940.75|1940.25|1938.87|1938.37|1942|1941.5|1938.38|1937.88|1502
1609776600000|2021-01-04 16:10:00|1938.86|1938.36|1939.75|1939.25|1940.97|1940.47|1937.68|1937.18|1547
1609776900000|2021-01-04 16:15:00|1939.74|1939.24|1940.84|1940.34|1941.37|1940.87|1938.85|1938.35|1397
1609777200000|2021-01-04 16:20:00|1940.85|1940.35|1941.84|1941.34|1943.62|1943.12|1940.55|1940.05|1252
1609777500000|2021-01-04 16:25:00|1941.75|1941.25|1941.89|1941.39|1942.08|1941.58|1939.52|1939.02|1309
1609777800000|2021-01-04 16:30:00|1941.88|1941.38|1940.44|1939.94|1942.42|1941.92|1940.4|1939.9|1210
1609778100000|2021-01-04 16:35:00|1940.52|1940.02|1940.38|1939.88|1941.73|1941.23|1940.33|1939.83|1159
1609778400000|2021-01-04 16:40:00|1940.43|1939.93|1939.88|1939.38|1940.9|1940.4|1939.37|1938.87|1237
1609778700000|2021-01-04 16:45:00|1939.87|1939.37|1941.27|1940.77|1942.18|1941.68|1939.74|1939.24|1088
1609779000000|2021-01-04 16:50:00|1941.22|1940.72|1941.52|1941.02|1942.19|1941.69|1940.83|1940.33|1114
1609779300000|2021-01-04 16:55:00|1941.49|1940.99|1940.36|1939.86|1942.43|1941.93|1940.31|1939.81|1285
1609779600000|2021-01-04 17:00:00|1940.41|1939.91|1940.62|1940.12|1941.94|1941.44|1940.02|1939.52|1273
1609779900000|2021-01-04 17:05:00|1940.59|1940.09|1940.69|1940.19|1941.29|1940.79|1940.37|1939.87|1026
1609780200000|2021-01-04 17:10:00|1940.65|1940.15|1937.32|1936.82|1940.75|1940.25|1937.32|1936.82|1507
1609780500000|2021-01-04 17:15:00|1937.35|1936.85|1934.38|1933.88|1937.35|1936.85|1933.46|1932.96|1764
1609780800000|2021-01-04 17:20:00|1934.33|1933.83|1936.05|1935.55|1936.3|1935.8|1932.94|1932.44|1579
1609781100000|2021-01-04 17:25:00|1936.07|1935.57|1938.02|1937.52|1938.66|1938.01|1935.3|1934.8|1468
1609781400000|2021-01-04 17:30:00|1938.09|1937.59|1936.39|1935.89|1938.09|1937.59|1936.24|1935.74|1349
1609781700000|2021-01-04 17:35:00|1936.4|1935.9|1935.39|1934.89|1936.7|1936.2|1933.74|1933.24|1335
1609782000000|2021-01-04 17:40:00|1935.38|1934.88|1936.78|1936.28|1937.12|1936.62|1933.67|1933.17|1311
1609782300000|2021-01-04 17:45:00|1936.77|1936.27|1935.87|1935.37|1936.77|1936.27|1935.28|1934.78|1127
1609782600000|2021-01-04 17:50:00|1935.86|1935.36|1937.21|1936.71|1937.36|1936.86|1935.49|1934.99|1260
1609782900000|2021-01-04 17:55:00|1937.22|1936.72|1937.43|1936.93|1938.31|1937.81|1937|1936.5|1279
1609783200000|2021-01-04 18:00:00|1937.44|1936.94|1939.09|1938.59|1939.09|1938.59|1936.66|1936.16|1146
1609783500000|2021-01-04 18:05:00|1939.08|1938.58|1941.48|1940.98|1941.74|1941.24|1938.82|1938.32|1090
1609783800000|2021-01-04 18:10:00|1941.47|1940.97|1942.79|1942.29|1943.07|1942.57|1941.46|1940.96|1232
1609784100000|2021-01-04 18:15:00|1942.78|1942.28|1941.48|1940.98|1943.02|1942.52|1941.12|1940.62|1324
1609784400000|2021-01-04 18:20:00|1941.45|1940.95|1942.32|1941.82|1942.55|1942.05|1941.02|1940.52|1102
1609784700000|2021-01-04 18:25:00|1942.34|1941.84|1942.42|1941.92|1943.14|1942.64|1941.7|1941.2|1109
1609785000000|2021-01-04 18:30:00|1942.41|1941.91|1941.47|1940.97|1942.43|1941.93|1941.28|1940.78|924
1609785300000|2021-01-04 18:35:00|1941.49|1940.99|1942.27|1941.77|1942.84|1942.34|1940.89|1940.39|1006
1609785600000|2021-01-04 18:40:00|1942.28|1941.78|1941.65|1941.15|1942.67|1942.17|1941.13|1940.63|911
1609785900000|2021-01-04 18:45:00|1941.66|1941.16|1942.54|1942.04|1942.73|1942.23|1941.5|1941|870
1609786200000|2021-01-04 18:50:00|1942.53|1942.03|1942.64|1942.14|1942.92|1942.42|1942.32|1941.82|730
1609786500000|2021-01-04 18:55:00|1942.68|1942.18|1944.06|1943.56|1944.13|1943.59|1942.64|1942.14|879
1609786800000|2021-01-04 19:00:00|1944.05|1943.55|1941.31|1940.81|1944.09|1943.59|1941.3|1940.8|1058
1609787100000|2021-01-04 19:05:00|1941.32|1940.82|1939.83|1939.33|1941.39|1940.89|1939.81|1939.31|984
1609787400000|2021-01-04 19:10:00|1939.84|1939.34|1941.51|1941.01|1941.81|1941.21|1939.67|1939.1|885
1609787700000|2021-01-04 19:15:00|1941.52|1941.02|1941.61|1941.11|1941.93|1941.43|1940.86|1940.36|968
1609788000000|2021-01-04 19:20:00|1941.53|1941.03|1940.99|1940.49|1942|1941.5|1940.89|1940.39|725
1609788300000|2021-01-04 19:25:00|1940.97|1940.47|1940.85|1940.35|1941.09|1940.59|1940.02|1939.52|591
1609788600000|2021-01-04 19:30:00|1940.79|1940.29|1940.53|1940.03|1940.79|1940.29|1940.05|1939.55|803
1609788900000|2021-01-04 19:35:00|1940.55|1940.05|1940.74|1940.24|1941.23|1940.73|1940.13|1939.5|776
1609789200000|2021-01-04 19:40:00|1940.65|1940.15|1940.93|1940.43|1941.05|1940.55|1940.62|1940.12|574
1609789500000|2021-01-04 19:45:00|1940.9|1940.4|1941.21|1940.41|1941.39|1940.78|1940.33|1939.83|756
1609789800000|2021-01-04 19:50:00|1941.08|1940.58|1942.1|1941.6|1942.26|1941.7|1940.38|1939.88|736
1609790100000|2021-01-04 19:55:00|1942.09|1941.59|1942.85|1942.35|1942.96|1942.46|1941.76|1941.13|969
1609790400000|2021-01-04 20:00:00|1942.79|1942.29|1942.02|1941.52|1942.92|1942.42|1941.83|1941.33|1012
1609790700000|2021-01-04 20:05:00|1941.97|1941.47|1942.49|1941.99|1942.67|1942.17|1941.67|1941.17|917
1609791000000|2021-01-04 20:10:00|1942.48|1941.98|1941.86|1941.36|1943.05|1942.55|1941.76|1941.26|926
1609791300000|2021-01-04 20:15:00|1941.91|1941.41|1941.7|1941.2|1942.24|1941.74|1941.47|1940.97|865
1609791600000|2021-01-04 20:20:00|1941.65|1941.15|1942.02|1941.52|1942.06|1941.56|1941.26|1940.76|702
1609791900000|2021-01-04 20:25:00|1942.01|1941.51|1942|1941.5|1942.48|1941.98|1941.86|1941.36|638
1609792200000|2021-01-04 20:30:00|1941.95|1941.45|1942.64|1942.14|1942.64|1942.14|1941.48|1940.98|783
1609792500000|2021-01-04 20:35:00|1942.65|1942.15|1942.93|1942.43|1943.15|1942.52|1942.42|1941.89|634
1609792800000|2021-01-04 20:40:00|1942.94|1942.44|1942.83|1942.33|1943.37|1942.73|1942.54|1941.95|646
1609793100000|2021-01-04 20:45:00|1942.82|1942.32|1943.4|1942.9|1943.43|1942.93|1942.56|1941.93|698
1609793400000|2021-01-04 20:50:00|1943.41|1942.91|1943.99|1943.49|1944.21|1943.71|1943.26|1942.76|930
1609793700000|2021-01-04 20:55:00|1943.98|1943.48|1944.07|1943.57|1944.6|1944.02|1943.18|1942.68|1119
1609794000000|2021-01-04 21:00:00|1944.06|1943.56|1942.56|1942.06|1944.46|1943.84|1942.48|1941.98|410
1609794300000|2021-01-04 21:05:00|1942.55|1942.05|1942.5|1942|1942.94|1942.44|1942.45|1941.95|264
1609794600000|2021-01-04 21:10:00|1942.49|1941.99|1942.37|1941.87|1942.73|1942.11|1942.11|1941.61|290
1609794900000|2021-01-04 21:15:00|1942.38|1941.88|1942.34|1941.84|1942.57|1942.06|1942.15|1941.65|265
1609795200000|2021-01-04 21:20:00|1942.35|1941.85|1942.75|1942.25|1942.79|1942.29|1942.17|1941.67|251
1609795500000|2021-01-04 21:25:00|1942.83|1942.33|1942.57|1942.07|1943.12|1942.6|1942.27|1941.74|165
1609795800000|2021-01-04 21:30:00|1942.72|1941.92|1943.24|1942.74|1943.45|1942.84|1942.56|1941.92|266
1609796100000|2021-01-04 21:35:00|1943.23|1942.73|1942.89|1942.39|1943.74|1943.1|1942.63|1942.13|325
1609796400000|2021-01-04 21:40:00|1942.88|1942.38|1943.11|1942.61|1943.27|1942.77|1942.68|1942.04|278
1609796700000|2021-01-04 21:45:00|1943.12|1942.62|1943.31|1942.51|1943.35|1942.8|1942.59|1941.97|371
1609797000000|2021-01-04 21:50:00|1943.32|1942.52|1943.7|1942.9|1944.15|1943.5|1942.67|1942.13|331
1609797300000|2021-01-04 21:55:00|1943.69|1942.89|1943.4|1942.6|1944.14|1943.21|1942.76|1941.82|379
1609801200000|2021-01-04 23:00:00|1942.97|1942.17|1941.94|1941.14|1943.12|1942.32|1941.77|1940.97|430
1609801500000|2021-01-04 23:05:00|1941.91|1941.11|1942.04|1941.24|1942.23|1941.43|1941.58|1940.78|295
1609801800000|2021-01-04 23:10:00|1941.98|1941.18|1944.18|1943.38|1944.4|1943.68|1941.98|1941.18|494
1609802100000|2021-01-04 23:15:00|1944.2|1943.4|1945.07|1944.57|1945.72|1945.16|1944.05|1943.38|568
1609802400000|2021-01-04 23:20:00|1945.23|1944.43|1945.07|1944.57|1946.11|1945.5|1944.76|1944.26|564
1609802700000|2021-01-04 23:25:00|1945.05|1944.55|1944.98|1944.18|1945.63|1944.99|1944.72|1944.17|406
1609803000000|2021-01-04 23:30:00|1944.83|1944.33|1944.96|1944.16|1945.82|1945.2|1944.41|1943.79|457
1609803300000|2021-01-04 23:35:00|1944.75|1944.25|1944.47|1943.97|1944.96|1944.37|1943.86|1943.23|691
1609803600000|2021-01-04 23:40:00|1944.62|1943.82|1943.38|1942.88|1944.62|1943.92|1943.15|1942.57|363
1609803900000|2021-01-04 23:45:00|1943.33|1942.83|1941.85|1941.35|1943.74|1943.11|1941.84|1941.34|558
1609804200000|2021-01-04 23:50:00|1941.91|1941.41|1941.04|1940.54|1942.36|1941.8|1940.72|1940.08|540
1609804500000|2021-01-04 23:55:00|1941.08|1940.58|1942.25|1941.45|1942.59|1941.94|1941.08|1940.42|518
1609804800000|2021-01-05 00:00:00|1942.23|1941.43|1940.63|1940.13|1942.23|1941.53|1940.28|1939.71|670
1609805100000|2021-01-05 00:05:00|1940.86|1940.06|1940.55|1940.05|1940.89|1940.39|1939.88|1939.37|557
1609805400000|2021-01-05 00:10:00|1940.54|1940.04|1940.39|1939.89|1940.81|1940.23|1940.19|1939.59|423
1609805700000|2021-01-05 00:15:00|1940.42|1939.92|1939.99|1939.19|1941.11|1940.55|1939.44|1938.78|507
1609806000000|2021-01-05 00:20:00|1939.78|1939.28|1940.77|1940.27|1941.16|1940.66|1939.75|1939.12|332
1609806300000|2021-01-05 00:25:00|1940.76|1940.26|1940.29|1939.79|1940.9|1940.37|1939.49|1938.77|535
1609806600000|2021-01-05 00:30:00|1940.31|1939.81|1940.86|1940.36|1941.58|1940.99|1939.81|1939.27|960
1609806900000|2021-01-05 00:35:00|1940.85|1940.35|1939.6|1939.1|1941.07|1940.5|1939.22|1938.62|628
1609807200000|2021-01-05 00:40:00|1939.53|1939.03|1939.65|1939.15|1939.85|1939.3|1938.11|1937.61|609
1609807500000|2021-01-05 00:45:00|1939.63|1939.13|1939.21|1938.71|1940.29|1939.66|1938.77|1938.27|459
1609807800000|2021-01-05 00:50:00|1939.22|1938.72|1938.85|1938.35|1939.48|1938.9|1938.63|1938.07|483
1609808100000|2021-01-05 00:55:00|1938.84|1938.34|1938.93|1938.43|1939.19|1938.55|1938.22|1937.6|497
1609808400000|2021-01-05 01:00:00|1938.92|1938.42|1936.22|1935.72|1939.16|1938.64|1936.17|1935.57|1209
1609808700000|2021-01-05 01:05:00|1936.24|1935.74|1937.86|1937.36|1938.43|1937.93|1936.2|1935.7|898
1609809000000|2021-01-05 01:10:00|1937.88|1937.38|1939.46|1938.96|1939.56|1939.06|1937.71|1937.1|842
1609809300000|2021-01-05 01:15:00|1939.47|1938.97|1937.84|1937.34|1940.09|1939.59|1937.66|1937.02|933
1609809600000|2021-01-05 01:20:00|1937.76|1937.26|1938.74|1938.24|1939.14|1938.57|1937.76|1937.18|661
1609809900000|2021-01-05 01:25:00|1938.73|1938.23|1938.59|1938.09|1939.32|1938.77|1938.41|1937.91|696
1609810200000|2021-01-05 01:30:00|1938.61|1938.11|1939.11|1938.61|1939.28|1938.65|1937.37|1936.74|900
1609810500000|2021-01-05 01:35:00|1939.04|1938.54|1938.25|1937.75|1939.62|1939.12|1938.18|1937.68|852
1609810800000|2021-01-05 01:40:00|1938.23|1937.73|1937.76|1937.26|1938.51|1938|1937.5|1937|680
1609811100000|2021-01-05 01:45:00|1937.75|1937.25|1937.36|1936.56|1937.85|1937.32|1934.65|1934.03|1149
1609811400000|2021-01-05 01:50:00|1937.24|1936.44|1937.94|1937.44|1939.4|1938.75|1936.97|1936.42|989
1609811700000|2021-01-05 01:55:00|1937.92|1937.42|1937.79|1937.29|1938.29|1937.64|1937.26|1936.65|682
1609812000000|2021-01-05 02:00:00|1937.84|1937.34|1937.65|1937.15|1938.43|1937.93|1937.07|1936.47|746
1609812300000|2021-01-05 02:05:00|1937.8|1937|1938.75|1938.25|1938.92|1938.27|1937.59|1936.96|720
1609812600000|2021-01-05 02:10:00|1938.73|1938.23|1938.49|1937.99|1939.15|1938.65|1937.58|1937.01|780
1609812900000|2021-01-05 02:15:00|1938.52|1938.02|1938.12|1937.62|1938.91|1938.29|1937.97|1937.38|425
1609813200000|2021-01-05 02:20:00|1938.06|1937.56|1938.28|1937.78|1938.7|1938.03|1937.91|1937.34|524
1609813500000|2021-01-05 02:25:00|1938.25|1937.75|1939.12|1938.62|1939.13|1938.63|1938.24|1937.7|476
1609813800000|2021-01-05 02:30:00|1939.13|1938.63|1938.83|1938.33|1940.58|1939.92|1938.82|1938.26|906
1609814100000|2021-01-05 02:35:00|1938.82|1938.32|1939.51|1939.01|1939.67|1939.05|1937.77|1937.19|969
1609814400000|2021-01-05 02:40:00|1939.54|1939.04|1938.22|1937.42|1939.67|1939.04|1937.87|1937.23|860
1609814700000|2021-01-05 02:45:00|1938.3|1937.5|1938.9|1938.1|1938.94|1938.3|1937.45|1936.71|917
1609815000000|2021-01-05 02:50:00|1938.89|1938.09|1938.8|1938|1939.17|1938.41|1938.31|1937.7|750
1609815300000|2021-01-05 02:55:00|1938.81|1938.01|1939.92|1939.12|1940.54|1939.74|1938.63|1938.01|833
1609815600000|2021-01-05 03:00:00|1939.9|1939.1|1940.03|1939.23|1940.42|1939.81|1939.58|1938.92|677
1609815900000|2021-01-05 03:05:00|1940.06|1939.26|1940.45|1939.65|1940.45|1939.83|1939.91|1939.14|605
1609816200000|2021-01-05 03:10:00|1940.48|1939.68|1941.81|1941.01|1941.81|1941.13|1940.25|1939.59|936
1609816500000|2021-01-05 03:15:00|1941.63|1941.13|1943.44|1942.64|1943.7|1943.07|1941.61|1941.01|1091
1609816800000|2021-01-05 03:20:00|1943.43|1942.63|1942.79|1941.99|1944.51|1943.88|1942.44|1941.82|866
1609817100000|2021-01-05 03:25:00|1942.8|1942|1942.31|1941.51|1942.8|1942.15|1942.03|1941.41|588
1609817400000|2021-01-05 03:30:00|1942.27|1941.47|1942.43|1941.63|1943.04|1942.49|1941.9|1941.27|552
1609817700000|2021-01-05 03:35:00|1942.37|1941.57|1942.83|1942.03|1942.96|1942.31|1942.12|1941.57|419
1609818000000|2021-01-05 03:40:00|1942.85|1942.05|1942.31|1941.51|1942.86|1942.19|1942.15|1941.5|453
1609818300000|2021-01-05 03:45:00|1942.17|1941.67|1941.48|1940.98|1942.49|1941.85|1941.37|1940.72|591
1609818600000|2021-01-05 03:50:00|1941.53|1941.03|1941.56|1940.76|1941.62|1941.03|1940.72|1940.11|561
1609818900000|2021-01-05 03:55:00|1941.4|1940.9|1941.52|1941.02|1942.27|1941.76|1941.27|1940.62|570
1609819200000|2021-01-05 04:00:00|1941.51|1941.01|1942.06|1941.56|1942.33|1941.73|1941.31|1940.69|395
1609819500000|2021-01-05 04:05:00|1942.02|1941.52|1940.95|1940.15|1942.22|1941.65|1940.75|1940.1|500
1609819800000|2021-01-05 04:10:00|1940.79|1940.29|1937.55|1936.75|1941.03|1940.33|1936.96|1936.21|1087
1609820100000|2021-01-05 04:15:00|1937.53|1936.73|1939.12|1938.62|1939.41|1938.91|1937.38|1936.64|812
1609820400000|2021-01-05 04:20:00|1939.1|1938.6|1939.56|1938.76|1939.78|1939.2|1938.93|1938.29|525
1609820700000|2021-01-05 04:25:00|1939.42|1938.92|1938.99|1938.19|1939.63|1939.01|1938.03|1937.38|582
1609821000000|2021-01-05 04:30:00|1939|1938.2|1939.22|1938.42|1939.46|1938.77|1938.84|1938.19|480
1609821300000|2021-01-05 04:35:00|1939.23|1938.43|1940.48|1939.98|1940.8|1940.16|1939.09|1938.42|501
1609821600000|2021-01-05 04:40:00|1940.4|1939.9|1940.28|1939.78|1941.07|1940.4|1940.23|1939.64|408
1609821900000|2021-01-05 04:45:00|1940.44|1939.64|1940.41|1939.91|1941.14|1940.48|1940.27|1939.64|464
1609822200000|2021-01-05 04:50:00|1940.56|1939.76|1939.38|1938.58|1940.6|1939.94|1939.17|1938.58|334
1609822500000|2021-01-05 04:55:00|1939.39|1938.59|1940.16|1939.36|1940.45|1939.81|1938.69|1938.06|469
1609822800000|2021-01-05 05:00:00|1940.02|1939.52|1939.41|1938.91|1940.26|1939.56|1939|1938.36|739
1609823100000|2021-01-05 05:05:00|1939.4|1938.9|1940.29|1939.79|1940.7|1940.06|1939.27|1938.69|502
1609823400000|2021-01-05 05:10:00|1940.28|1939.78|1940.22|1939.72|1940.72|1940.05|1939.84|1939.23|467
1609823700000|2021-01-05 05:15:00|1940.21|1939.71|1940.82|1940.32|1941.35|1940.63|1940.09|1939.53|515
1609824000000|2021-01-05 05:20:00|1940.96|1940.16|1940.61|1939.81|1940.96|1940.37|1940.4|1939.76|409
1609824300000|2021-01-05 05:25:00|1940.62|1939.82|1940.23|1939.43|1940.65|1940|1939.86|1939.23|442
1609824600000|2021-01-05 05:30:00|1940.21|1939.41|1938.94|1938.44|1940.46|1939.87|1938.75|1938.13|937
1609824900000|2021-01-05 05:35:00|1939.09|1938.29|1939.39|1938.89|1940.45|1939.8|1938.93|1938.29|686
1609825200000|2021-01-05 05:40:00|1939.42|1938.92|1938.49|1937.99|1939.42|1938.92|1938.06|1937.42|744
1609825500000|2021-01-05 05:45:00|1938.47|1937.97|1939.62|1939.12|1940.02|1939.52|1938.24|1937.59|737
1609825800000|2021-01-05 05:50:00|1939.63|1939.13|1939.63|1938.83|1940.4|1939.76|1938.71|1938.08|612
1609826100000|2021-01-05 05:55:00|1939.61|1938.81|1938.98|1938.18|1939.87|1939.22|1938.73|1938.16|594
1609826400000|2021-01-05 06:00:00|1939.01|1938.21|1937.57|1936.77|1939.5|1938.95|1937.4|1936.72|921
1609826700000|2021-01-05 06:05:00|1937.55|1936.75|1938.02|1937.22|1938.19|1937.57|1937.33|1936.69|639
1609827000000|2021-01-05 06:10:00|1938.05|1937.25|1938.34|1937.54|1938.46|1937.85|1937.71|1937.07|586
1609827300000|2021-01-05 06:15:00|1938.33|1937.53|1938.6|1937.8|1938.94|1938.3|1937.81|1937.15|621
1609827600000|2021-01-05 06:20:00|1938.46|1937.96|1939.95|1939.45|1940.4|1939.78|1938.46|1937.82|722
1609827900000|2021-01-05 06:25:00|1939.94|1939.44|1939.78|1939.28|1940.32|1939.72|1939.49|1938.83|472
1609828200000|2021-01-05 06:30:00|1939.77|1939.27|1940.36|1939.86|1940.67|1940.01|1939.37|1938.87|533
1609828500000|2021-01-05 06:35:00|1940.4|1939.9|1941.44|1940.94|1942.69|1941.99|1940.29|1939.68|1031
1609828800000|2021-01-05 06:40:00|1941.4|1940.9|1941.61|1941.11|1942.75|1942.19|1941.08|1940.58|819
1609829100000|2021-01-05 06:45:00|1941.6|1941.1|1942|1941.5|1942.65|1942.15|1941.23|1940.73|865
1609829400000|2021-01-05 06:50:00|1941.97|1941.47|1940.79|1940.29|1942.76|1942.2|1940.69|1940.12|996
1609829700000|2021-01-05 06:55:00|1940.8|1940.3|1940.98|1940.48|1941.49|1940.84|1940.65|1940.13|759
1609830000000|2021-01-05 07:00:00|1940.97|1940.47|1940.15|1939.35|1941.77|1941.27|1939.62|1939.02|883
1609830300000|2021-01-05 07:05:00|1939.99|1939.49|1940.17|1939.67|1940.42|1939.78|1939.36|1938.72|797
1609830600000|2021-01-05 07:10:00|1940.18|1939.68|1940.41|1939.91|1941.18|1940.55|1939.92|1939.4|693
1609830900000|2021-01-05 07:15:00|1940.4|1939.9|1942.02|1941.52|1942.24|1941.63|1940.06|1939.41|752
1609831200000|2021-01-05 07:20:00|1941.99|1941.49|1942.97|1942.47|1944.18|1943.63|1941.7|1941.05|1056
1609831500000|2021-01-05 07:25:00|1942.96|1942.46|1943.91|1943.41|1944.13|1943.54|1942.79|1942.19|850
1609831800000|2021-01-05 07:30:00|1943.95|1943.45|1943.5|1943|1944.37|1943.83|1943.41|1942.75|870
1609832100000|2021-01-05 07:35:00|1943.49|1942.99|1942.01|1941.51|1943.67|1943.03|1941.55|1941.05|992
1609832400000|2021-01-05 07:40:00|1942|1941.5|1942.64|1942.14|1943.09|1942.51|1941.98|1941.39|708
1609832700000|2021-01-05 07:45:00|1942.65|1942.15|1940.55|1940.05|1942.66|1942.16|1940.37|1939.84|851
1609833000000|2021-01-05 07:50:00|1940.56|1940.06|1941.69|1941.19|1941.93|1941.3|1940.56|1940.03|715
1609833300000|2021-01-05 07:55:00|1941.7|1941.2|1939.97|1939.47|1941.85|1941.26|1939.97|1939.42|824
1609833600000|2021-01-05 08:00:00|1939.99|1939.49|1941.94|1941.44|1942.2|1941.62|1939.8|1939.12|1008
1609833900000|2021-01-05 08:05:00|1941.98|1941.48|1943.26|1942.76|1944.14|1943.49|1941.84|1941.23|1139
1609834200000|2021-01-05 08:10:00|1943.22|1942.72|1942.01|1941.51|1943.54|1942.89|1942.01|1941.47|970
1609834500000|2021-01-05 08:15:00|1942.05|1941.55|1942.42|1941.92|1942.81|1942.29|1940.74|1940.15|1059
1609834800000|2021-01-05 08:20:00|1942.41|1941.91|1943.11|1942.61|1943.45|1942.81|1942.05|1941.44|866
1609835100000|2021-01-05 08:25:00|1943.13|1942.63|1943.14|1942.64|1943.26|1942.74|1942.16|1941.66|867
1609835400000|2021-01-05 08:30:00|1943.2|1942.7|1942.4|1941.9|1943.57|1942.95|1942.18|1941.55|734
1609835700000|2021-01-05 08:35:00|1942.55|1941.75|1940.65|1940.15|1942.55|1942.04|1940.55|1939.95|765
1609836000000|2021-01-05 08:40:00|1940.67|1940.17|1941.97|1941.47|1942.22|1941.6|1940.39|1939.8|783
1609836300000|2021-01-05 08:45:00|1941.96|1941.46|1941.66|1941.16|1942.22|1941.56|1940.71|1940.12|725
1609836600000|2021-01-05 08:50:00|1941.67|1941.17|1941.77|1940.97|1942.03|1941.44|1940.84|1940.24|604
1609836900000|2021-01-05 08:55:00|1941.63|1941.13|1942.78|1942.28|1942.92|1942.29|1941.48|1940.83|690
1609837200000|2021-01-05 09:00:00|1942.79|1942.29|1943.33|1942.83|1943.77|1943.16|1942.17|1941.51|862
1609837500000|2021-01-05 09:05:00|1943.37|1942.87|1944.27|1943.77|1945.2|1944.57|1943.31|1942.77|1016
1609837800000|2021-01-05 09:10:00|1944.22|1943.72|1943.31|1942.81|1944.41|1943.8|1942.23|1941.61|807
1609838100000|2021-01-05 09:15:00|1943.3|1942.8|1942.93|1942.13|1943.88|1943.38|1942.07|1941.49|883
1609838400000|2021-01-05 09:20:00|1942.73|1942.23|1944.21|1943.71|1944.49|1943.86|1942.19|1941.62|749
1609838700000|2021-01-05 09:25:00|1944.33|1943.83|1944.65|1944.15|1946.25|1945.75|1944.09|1943.48|1105
1609839000000|2021-01-05 09:30:00|1944.69|1944.19|1944.41|1943.91|1945.42|1944.88|1943.36|1942.81|958
1609839300000|2021-01-05 09:35:00|1944.42|1943.92|1945.35|1944.85|1946.26|1945.65|1943.99|1943.34|784
1609839600000|2021-01-05 09:40:00|1945.29|1944.79|1946.14|1945.64|1946.74|1946.08|1945.2|1944.63|901
1609839900000|2021-01-05 09:45:00|1946.13|1945.63|1948.39|1947.89|1948.66|1948.11|1945.96|1945.44|1106
1609840200000|2021-01-05 09:50:00|1948.46|1947.66|1947.01|1946.51|1948.46|1947.72|1946.28|1945.78|1024
1609840500000|2021-01-05 09:55:00|1947|1946.5|1945.98|1945.48|1947.34|1946.71|1945.36|1944.86|776
1609840800000|2021-01-05 10:00:00|1945.96|1945.46|1946.67|1946.17|1946.86|1946.36|1945.59|1945.09|841
1609841100000|2021-01-05 10:05:00|1946.71|1946.21|1946.37|1945.87|1946.89|1946.39|1945.85|1945.28|764
1609841400000|2021-01-05 10:10:00|1946.4|1945.9|1945.27|1944.77|1946.75|1946.23|1945.15|1944.47|842
1609841700000|2021-01-05 10:15:00|1945.26|1944.76|1945.35|1944.85|1945.89|1945.39|1943.84|1943.34|936
1609842000000|2021-01-05 10:20:00|1945.3|1944.8|1946.35|1945.85|1946.67|1946.15|1944.98|1944.48|828
1609842300000|2021-01-05 10:25:00|1946.36|1945.86|1945.21|1944.71|1946.4|1945.9|1944.91|1944.36|542
1609842600000|2021-01-05 10:30:00|1945.26|1944.76|1945.29|1944.79|1946.78|1946.28|1944.98|1944.34|866
1609842900000|2021-01-05 10:35:00|1945.28|1944.78|1945.52|1945.02|1946.2|1945.58|1944.55|1944.05|716
1609843200000|2021-01-05 10:40:00|1945.53|1945.03|1945.72|1945.22|1945.94|1945.36|1945.17|1944.67|554
1609843500000|2021-01-05 10:45:00|1945.69|1945.19|1946.12|1945.62|1946.29|1945.7|1945.42|1944.92|574
1609843800000|2021-01-05 10:50:00|1946.09|1945.59|1946.98|1946.48|1947.14|1946.63|1945.57|1945.07|629
1609844100000|2021-01-05 10:55:00|1946.97|1946.47|1947.25|1946.75|1947.98|1947.48|1946.8|1946.19|734
1609844400000|2021-01-05 11:00:00|1947.24|1946.74|1948.15|1947.65|1948.78|1948.28|1946.57|1946.07|831
1609844700000|2021-01-05 11:05:00|1948.16|1947.66|1947.77|1947.27|1948.34|1947.73|1947.56|1947.05|648
1609845000000|2021-01-05 11:10:00|1947.78|1947.28|1947.71|1947.21|1948.23|1947.54|1947.18|1946.64|795
1609845300000|2021-01-05 11:15:00|1947.68|1947.18|1948.25|1947.75|1948.7|1948.09|1947.48|1946.98|813
1609845600000|2021-01-05 11:20:00|1948.24|1947.74|1949.29|1948.79|1949.59|1948.91|1948.1|1947.6|788
1609845900000|2021-01-05 11:25:00|1949.27|1948.77|1948.56|1948.06|1949.94|1949.44|1948.36|1947.86|751
1609846200000|2021-01-05 11:30:00|1948.55|1948.05|1949.38|1948.88|1949.5|1948.97|1947.66|1947.12|790
1609846500000|2021-01-05 11:35:00|1949.37|1948.87|1948.43|1947.93|1949.66|1949.16|1948.08|1947.58|862
1609846800000|2021-01-05 11:40:00|1948.44|1947.94|1949.19|1948.69|1949.37|1948.83|1947.8|1947.22|840
1609847100000|2021-01-05 11:45:00|1949.18|1948.68|1948.59|1948.09|1950.25|1949.61|1948.58|1948.08|901
1609847400000|2021-01-05 11:50:00|1948.6|1948.1|1950.01|1949.51|1950.15|1949.65|1948.55|1947.95|636
1609847700000|2021-01-05 11:55:00|1950|1949.5|1950.28|1949.78|1950.72|1950.1|1949.97|1949.43|831
1609848000000|2021-01-05 12:00:00|1950.27|1949.77|1950.09|1949.59|1950.78|1950.28|1949.08|1948.44|998
1609848300000|2021-01-05 12:05:00|1950.05|1949.55|1949.56|1949.06|1950.5|1949.94|1949.36|1948.86|934
1609848600000|2021-01-05 12:10:00|1949.57|1949.07|1949.25|1948.75|1950.45|1949.93|1948.92|1948.42|961
1609848900000|2021-01-05 12:15:00|1949.24|1948.74|1950.75|1950.25|1951.01|1950.51|1948.24|1947.74|1113
1609849200000|2021-01-05 12:20:00|1950.76|1950.26|1949.16|1948.66|1950.99|1950.4|1948.61|1948.11|1101
1609849500000|2021-01-05 12:25:00|1949.18|1948.68|1949.75|1949.25|1950.78|1950.24|1948.86|1948.26|980
1609849800000|2021-01-05 12:30:00|1949.76|1949.26|1949.95|1949.45|1949.99|1949.49|1948.65|1948.11|876
1609850100000|2021-01-05 12:35:00|1949.96|1949.46|1949.34|1948.84|1950.09|1949.59|1948.75|1948.25|921
1609850400000|2021-01-05 12:40:00|1949.27|1948.77|1947.89|1947.39|1949.27|1948.77|1947.83|1947.33|1049
1609850700000|2021-01-05 12:45:00|1947.88|1947.38|1946.12|1945.62|1948.47|1947.97|1945.87|1945.32|1139
1609851000000|2021-01-05 12:50:00|1946.1|1945.6|1947.97|1947.47|1948.25|1947.61|1945.98|1945.48|996
1609851300000|2021-01-05 12:55:00|1947.96|1947.46|1949.41|1948.91|1949.42|1948.92|1947.83|1947.2|849
1609851600000|2021-01-05 13:00:00|1949.31|1948.81|1949.55|1949.05|1950.7|1950.16|1948.94|1948.44|1196
1609851900000|2021-01-05 13:05:00|1949.57|1949.07|1949.37|1948.87|1950.28|1949.63|1947.23|1946.58|1182
1609852200000|2021-01-05 13:10:00|1949.36|1948.86|1948|1947.5|1949.47|1948.86|1947.68|1947.18|1083
1609852500000|2021-01-05 13:15:00|1948.03|1947.53|1949.77|1949.27|1950|1949.45|1947.85|1947.33|1001
1609852800000|2021-01-05 13:20:00|1949.78|1949.28|1947.43|1946.93|1951.06|1950.43|1947.21|1946.71|1332
1609853100000|2021-01-05 13:25:00|1947.44|1946.94|1948.48|1947.98|1949.06|1948.44|1946.66|1946.16|1340
1609853400000|2021-01-05 13:30:00|1948.53|1948.03|1948.1|1947.6|1949.28|1948.62|1946.58|1945.98|1329
1609853700000|2021-01-05 13:35:00|1948.13|1947.63|1949.09|1948.59|1950.14|1949.61|1948.13|1947.57|1196
1609854000000|2021-01-05 13:40:00|1949.16|1948.66|1950.32|1949.82|1951.06|1950.56|1949.08|1948.48|1187
1609854300000|2021-01-05 13:45:00|1950.34|1949.84|1948.96|1948.46|1950.69|1950.05|1948.44|1947.94|1030
1609854600000|2021-01-05 13:50:00|1948.94|1948.44|1951.94|1951.44|1952.26|1951.73|1948.3|1947.8|1144
1609854900000|2021-01-05 13:55:00|1951.97|1951.47|1949.77|1949.27|1952.12|1951.5|1949.66|1949.16|1221
1609855200000|2021-01-05 14:00:00|1949.81|1949.31|1948.29|1947.79|1950.14|1949.64|1947.6|1946.98|1351
1609855500000|2021-01-05 14:05:00|1948.44|1947.64|1949.41|1948.91|1949.77|1949.22|1948.19|1947.59|918
1609855800000|2021-01-05 14:10:00|1949.42|1948.92|1951.3|1950.8|1951.63|1951|1948.43|1947.82|1044
1609856100000|2021-01-05 14:15:00|1951.31|1950.81|1951.61|1951.11|1952.74|1952.13|1951.14|1950.5|1197
1609856400000|2021-01-05 14:20:00|1951.59|1951.09|1950.2|1949.7|1952.98|1952.42|1949.72|1949.22|1171
1609856700000|2021-01-05 14:25:00|1950.19|1949.69|1949.82|1949.32|1950.35|1949.85|1948.61|1948.11|1154
1609857000000|2021-01-05 14:30:00|1949.88|1949.38|1946.5|1946|1950.21|1949.71|1945.24|1944.74|1746
1609857300000|2021-01-05 14:35:00|1946.48|1945.98|1945.56|1945.06|1946.48|1945.98|1941.79|1941.23|1886
1609857600000|2021-01-05 14:40:00|1945.55|1945.05|1945.27|1944.77|1946.44|1945.94|1943.73|1943.09|1696
1609857900000|2021-01-05 14:45:00|1945.31|1944.81|1943.61|1943.11|1946.59|1946.09|1942.31|1941.67|1605
1609858200000|2021-01-05 14:50:00|1943.67|1943.17|1945.61|1945.11|1945.79|1945.23|1942.37|1941.75|1493
1609858500000|2021-01-05 14:55:00|1945.51|1945.01|1946.05|1945.25|1946.69|1946.19|1944.87|1944.37|1302
1609858800000|2021-01-05 15:00:00|1945.39|1944.59|1942.39|1941.59|1945.39|1944.59|1939.37|1938.87|1972
1609859100000|2021-01-05 15:05:00|1942.31|1941.51|1941.46|1940.96|1943.61|1943.11|1940.78|1940.12|1557
1609859400000|2021-01-05 15:10:00|1941.43|1940.93|1941.29|1940.79|1941.97|1941.47|1940.8|1940.21|1405
1609859700000|2021-01-05 15:15:00|1941.3|1940.8|1943.07|1942.57|1944.38|1943.87|1941.13|1940.52|1333
1609860000000|2021-01-05 15:20:00|1943.06|1942.56|1945.1|1944.3|1945.1|1944.5|1942.27|1941.7|1411
1609860300000|2021-01-05 15:25:00|1945.09|1944.29|1947.03|1946.53|1948.43|1947.93|1944.83|1944.23|1414
1609860600000|2021-01-05 15:30:00|1946.98|1946.48|1945.33|1944.83|1948.08|1947.58|1945.28|1944.78|1366
1609860900000|2021-01-05 15:35:00|1945.28|1944.78|1947.65|1947.15|1948.33|1947.71|1945.07|1944.57|1330
1609861200000|2021-01-05 15:40:00|1947.62|1947.12|1946.09|1945.59|1949.36|1948.77|1945.88|1945.38|1397
1609861500000|2021-01-05 15:45:00|1946.07|1945.57|1946.89|1946.39|1947.65|1947.15|1946.02|1945.52|1229
1609861800000|2021-01-05 15:50:00|1946.87|1946.37|1946.25|1945.75|1947.87|1947.26|1946.18|1945.68|1176
1609862100000|2021-01-05 15:55:00|1946.23|1945.73|1943.88|1943.38|1947.66|1947.01|1943.86|1943.36|1418
1609862400000|2021-01-05 16:00:00|1943.92|1943.42|1946.43|1945.93|1946.66|1946.16|1943.14|1942.64|1202
1609862700000|2021-01-05 16:05:00|1946.42|1945.92|1945.36|1944.86|1946.58|1946.08|1944.21|1943.71|1095
1609863000000|2021-01-05 16:10:00|1945.37|1944.87|1946.92|1946.42|1947.34|1946.84|1944.85|1944.35|1079
1609863300000|2021-01-05 16:15:00|1946.65|1946.15|1947.37|1946.87|1947.86|1947.34|1945.58|1945.08|1111
1609863600000|2021-01-05 16:20:00|1947.39|1946.89|1947.67|1947.17|1948.17|1947.67|1946.76|1946.26|1203
1609863900000|2021-01-05 16:25:00|1947.68|1947.18|1947.69|1947.19|1948.17|1947.67|1947.19|1946.69|985
1609864200000|2021-01-05 16:30:00|1947.75|1947.25|1948.41|1947.91|1949.04|1948.49|1947.61|1947.11|1043
1609864500000|2021-01-05 16:35:00|1948.4|1947.9|1948.59|1948.09|1948.91|1948.41|1947.84|1947.34|1113
1609864800000|2021-01-05 16:40:00|1948.58|1948.08|1949.15|1948.65|1949.98|1949.38|1947.3|1946.8|1129
1609865100000|2021-01-05 16:45:00|1949.11|1948.61|1950.29|1949.79|1950.48|1949.98|1949.09|1948.55|1224
1609865400000|2021-01-05 16:50:00|1950.31|1949.81|1951.39|1950.89|1951.76|1951.26|1949.1|1948.6|1198
1609865700000|2021-01-05 16:55:00|1951.4|1950.9|1951.04|1950.54|1952.01|1951.41|1950.56|1950.06|1081
1609866000000|2021-01-05 17:00:00|1951.06|1950.56|1951.61|1951.11|1952.19|1951.66|1950.48|1949.98|1243
1609866300000|2021-01-05 17:05:00|1951.59|1951.09|1950.92|1950.42|1952.03|1951.53|1950.59|1950.09|1020
1609866600000|2021-01-05 17:10:00|1950.95|1950.45|1950.16|1949.66|1952.13|1951.63|1950.13|1949.63|1027
1609866900000|2021-01-05 17:15:00|1950.19|1949.69|1949.07|1948.57|1950.37|1949.87|1947.99|1947.49|1114
1609867200000|2021-01-05 17:20:00|1949.06|1948.56|1948.81|1948.31|1949.6|1949.1|1948.49|1947.99|868
1609867500000|2021-01-05 17:25:00|1948.86|1948.36|1950.14|1949.64|1950.41|1949.91|1948.83|1948.33|859
1609867800000|2021-01-05 17:30:00|1950.15|1949.65|1949.16|1948.66|1950.29|1949.79|1949.01|1948.51|730
1609868100000|2021-01-05 17:35:00|1949.12|1948.62|1950.52|1950.02|1950.62|1950.12|1948.74|1948.24|794
1609868400000|2021-01-05 17:40:00|1950.54|1950.04|1950.8|1950.3|1950.95|1950.45|1950.26|1949.76|821
1609868700000|2021-01-05 17:45:00|1950.83|1950.33|1950.68|1950.18|1951.25|1950.75|1950.53|1950|816
1609869000000|2021-01-05 17:50:00|1950.67|1950.17|1949.49|1948.99|1950.86|1950.26|1948.88|1948.38|670
1609869300000|2021-01-05 17:55:00|1949.5|1949|1950.45|1949.95|1950.59|1950.09|1949.26|1948.76|831
1609869600000|2021-01-05 18:00:00|1950.4|1949.9|1950.42|1949.92|1950.83|1950.33|1949.94|1949.39|875
1609869900000|2021-01-05 18:05:00|1950.37|1949.87|1950.3|1949.8|1950.94|1950.44|1949.89|1949.31|911
1609870200000|2021-01-05 18:10:00|1950.31|1949.81|1951.67|1951.17|1951.93|1951.34|1950.15|1949.58|767
1609870500000|2021-01-05 18:15:00|1951.69|1951.19|1952.05|1951.55|1952.21|1951.71|1951.63|1951.06|630
1609870800000|2021-01-05 18:20:00|1951.98|1951.48|1951.14|1950.64|1952.6|1952.04|1951.07|1950.57|745
1609871100000|2021-01-05 18:25:00|1951.13|1950.63|1951.87|1951.37|1952.09|1951.45|1950.36|1949.78|923
1609871400000|2021-01-05 18:30:00|1952.07|1951.57|1950.46|1949.96|1952.15|1951.65|1949.98|1949.48|694
1609871700000|2021-01-05 18:35:00|1950.48|1949.98|1950.54|1950.04|1951.35|1950.77|1950.35|1949.85|586
1609872000000|2021-01-05 18:40:00|1950.53|1950.03|1950.22|1949.72|1950.75|1950.22|1949.31|1948.71|744
1609872300000|2021-01-05 18:45:00|1950.1|1949.6|1950.69|1950.19|1950.85|1950.28|1949.66|1949.12|559
1609872600000|2021-01-05 18:50:00|1950.68|1950.18|1951.72|1951.22|1951.99|1951.49|1950.51|1950|591
1609872900000|2021-01-05 18:55:00|1951.73|1951.23|1951.56|1951.06|1952.12|1951.62|1951.54|1951.04|584
1609873200000|2021-01-05 19:00:00|1951.58|1951.08|1951.45|1950.95|1951.99|1951.49|1951.29|1950.79|695
1609873500000|2021-01-05 19:05:00|1951.44|1950.94|1951.49|1950.99|1952|1951.37|1950.75|1950.15|665
1609873800000|2021-01-05 19:10:00|1951.48|1950.98|1951.36|1950.86|1951.92|1951.33|1951.13|1950.6|503
1609874100000|2021-01-05 19:15:00|1951.37|1950.87|1952.35|1951.85|1952.75|1952.25|1951.27|1950.77|656
1609874400000|2021-01-05 19:20:00|1952.34|1951.84|1952.12|1951.62|1952.48|1951.98|1951.26|1950.75|652
1609874700000|2021-01-05 19:25:00|1952.13|1951.63|1952.88|1952.38|1953.13|1952.59|1952.13|1951.63|818
1609875000000|2021-01-05 19:30:00|1952.89|1952.39|1952.06|1951.56|1953.31|1952.81|1952.01|1951.51|735
1609875300000|2021-01-05 19:35:00|1952.24|1951.44|1952.47|1951.97|1952.78|1952.28|1951.75|1951.16|632
1609875600000|2021-01-05 19:40:00|1952.49|1951.99|1952.14|1951.64|1952.49|1951.99|1951.45|1950.92|558
1609875900000|2021-01-05 19:45:00|1952.1|1951.6|1951.74|1951.24|1952.38|1951.82|1951.71|1951.12|438
1609876200000|2021-01-05 19:50:00|1951.73|1951.23|1950.97|1950.47|1951.77|1951.27|1950.93|1950.35|680
1609876500000|2021-01-05 19:55:00|1950.98|1950.48|1951.78|1951.28|1951.84|1951.34|1950.25|1949.74|768
1609876800000|2021-01-05 20:00:00|1951.66|1951.16|1951.97|1951.47|1952.52|1952.02|1950.98|1950.38|910
1609877100000|2021-01-05 20:05:00|1952.12|1951.32|1952.07|1951.57|1952.17|1951.67|1951.22|1950.72|632
1609877400000|2021-01-05 20:10:00|1952.05|1951.55|1951.51|1951.01|1952.29|1951.79|1950.62|1950.09|791
1609877700000|2021-01-05 20:15:00|1951.5|1951|1951.69|1951.19|1952.48|1951.98|1950.95|1950.4|641
1609878000000|2021-01-05 20:20:00|1951.7|1951.2|1949.63|1949.13|1952.15|1951.6|1949.6|1949.1|654
1609878300000|2021-01-05 20:25:00|1949.68|1949.18|1949.48|1948.98|1950.66|1950.03|1948.82|1948.32|703
1609878600000|2021-01-05 20:30:00|1949.49|1948.99|1950.64|1950.14|1950.84|1950.23|1949.42|1948.85|688
1609878900000|2021-01-05 20:35:00|1950.63|1950.13|1950.07|1949.57|1951.09|1950.59|1949.38|1948.88|939
1609879200000|2021-01-05 20:40:00|1950.2|1949.7|1948.52|1948.02|1950.35|1949.77|1948.46|1947.83|596
1609879500000|2021-01-05 20:45:00|1948.54|1948.04|1949.4|1948.9|1949.86|1949.28|1948.51|1947.87|695
1609879800000|2021-01-05 20:50:00|1949.42|1948.92|1949.8|1949.3|1950.32|1949.68|1948.9|1948.4|752
1609880100000|2021-01-05 20:55:00|1949.83|1949.33|1949.83|1949.33|1950|1949.5|1948.49|1947.88|891
1609880400000|2021-01-05 21:00:00|1949.82|1949.32|1949|1948.5|1950.04|1949.54|1948.62|1948.07|419
1609880700000|2021-01-05 21:05:00|1949.01|1948.51|1948.71|1948.21|1949.66|1949.16|1948.63|1948.01|330
1609881000000|2021-01-05 21:10:00|1948.69|1948.19|1948.45|1947.95|1948.95|1948.44|1948.03|1947.43|343
1609881300000|2021-01-05 21:15:00|1948.44|1947.94|1949.06|1948.26|1949.18|1948.57|1948.1|1947.44|448
1609881600000|2021-01-05 21:20:00|1948.93|1948.43|1949.23|1948.43|1949.46|1948.81|1948.77|1948.16|235
1609881900000|2021-01-05 21:25:00|1949.09|1948.59|1948.93|1948.43|1950.01|1949.4|1948.5|1947.86|430
1609882200000|2021-01-05 21:30:00|1949.07|1948.27|1949.45|1948.65|1949.6|1948.97|1948.16|1947.47|485
1609882500000|2021-01-05 21:35:00|1949.31|1948.81|1949.88|1949.08|1950.01|1949.36|1948.99|1948.43|284
1609882800000|2021-01-05 21:40:00|1949.72|1949.22|1949.59|1949.09|1950.47|1949.81|1949.59|1949.09|296
1609883100000|2021-01-05 21:45:00|1949.65|1949.15|1950.55|1950.05|1950.75|1950.12|1949.65|1949.15|353
1609883400000|2021-01-05 21:50:00|1950.71|1949.91|1950.45|1949.95|1951.23|1950.73|1950.34|1949.67|366
1609883700000|2021-01-05 21:55:00|1950.41|1949.91|1950.39|1949.59|1950.91|1950.3|1950.27|1949.53|320
1609887600000|2021-01-05 23:00:00|1950.31|1949.51|1950.51|1949.71|1951.86|1951.06|1949.94|1949.14|561
1609887900000|2021-01-05 23:05:00|1950.55|1949.75|1951.23|1950.43|1952.65|1952.15|1948.85|1948.35|805
1609888200000|2021-01-05 23:10:00|1951.2|1950.4|1951.56|1950.76|1951.94|1951.29|1950.08|1949.42|511
1609888500000|2021-01-05 23:15:00|1951.51|1950.71|1951.48|1950.68|1952.5|1951.77|1951.25|1950.45|484
1609888800000|2021-01-05 23:20:00|1951.44|1950.64|1951.65|1950.85|1951.86|1951.07|1950.84|1950.04|477
1609889100000|2021-01-05 23:25:00|1951.66|1950.86|1951.86|1951.36|1952.51|1951.86|1951.24|1950.57|405
1609889400000|2021-01-05 23:30:00|1951.83|1951.33|1953.58|1953.08|1953.7|1953.1|1951.68|1951.03|697
1609889700000|2021-01-05 23:35:00|1953.73|1952.93|1950.93|1950.43|1953.73|1953.14|1950.73|1950.2|626
1609890000000|2021-01-05 23:40:00|1950.96|1950.46|1951.51|1951.01|1951.74|1951.15|1950.71|1950.16|359
1609890300000|2021-01-05 23:45:00|1951.5|1951|1952.02|1951.52|1952.23|1951.58|1951.14|1950.5|398
1609890600000|2021-01-05 23:50:00|1951.99|1951.49|1951.11|1950.61|1952.68|1952.18|1950.83|1950.24|429
1609890900000|2021-01-05 23:55:00|1951.13|1950.63|1950.76|1949.96|1951.46|1950.81|1950.57|1949.92|294
1609891200000|2021-01-06 00:00:00|1950.62|1950.12|1950.51|1950.01|1951.12|1950.47|1950.02|1949.37|541
1609891500000|2021-01-06 00:05:00|1950.52|1950.02|1950.36|1949.86|1951.12|1950.5|1950.15|1949.58|474
1609891800000|2021-01-06 00:10:00|1950.37|1949.87|1950.23|1949.73|1950.76|1950.11|1949.08|1948.43|560
1609892100000|2021-01-06 00:15:00|1950.21|1949.71|1951.83|1951.03|1951.87|1951.21|1949.54|1949.03|460
1609892400000|2021-01-06 00:20:00|1951.86|1951.06|1951.5|1950.7|1952.14|1951.5|1951.33|1950.7|618
1609892700000|2021-01-06 00:25:00|1951.36|1950.86|1951.18|1950.68|1951.88|1951.25|1950.81|1950.14|400
1609893000000|2021-01-06 00:30:00|1951.31|1950.81|1951.13|1950.63|1951.44|1950.83|1950.37|1949.77|348
1609893300000|2021-01-06 00:35:00|1951.33|1950.53|1951.59|1951.09|1951.65|1951.15|1950.36|1949.8|398
1609893600000|2021-01-06 00:40:00|1951.58|1951.08|1952.04|1951.54|1952.07|1951.54|1951.44|1950.93|510
1609893900000|2021-01-06 00:45:00|1952.06|1951.56|1951.07|1950.57|1952.28|1951.67|1950.77|1950.27|396
1609894200000|2021-01-06 00:50:00|1951.04|1950.54|1951.3|1950.8|1952.68|1952.16|1949.94|1949.35|1392
1609894500000|2021-01-06 00:55:00|1951.31|1950.81|1952.68|1951.88|1953.72|1953.14|1950.59|1950.02|1176
1609894800000|2021-01-06 01:00:00|1952.49|1951.99|1955.58|1955.08|1955.63|1955.13|1952.16|1951.66|1429
1609895100000|2021-01-06 01:05:00|1955.56|1955.06|1952.83|1952.33|1955.6|1955.06|1952.7|1952.05|1024
1609895400000|2021-01-06 01:10:00|1952.84|1952.34|1953.19|1952.69|1953.46|1952.83|1951.92|1951.33|1001
1609895700000|2021-01-06 01:15:00|1953.2|1952.7|1948.25|1947.45|1953.55|1952.99|1947.92|1947.39|1520
1609896000000|2021-01-06 01:20:00|1948.06|1947.56|1950.12|1949.62|1950.21|1949.67|1947.07|1946.53|1409
1609896300000|2021-01-06 01:25:00|1950.1|1949.6|1950.31|1949.81|1950.99|1950.38|1948.85|1948.28|1172
1609896600000|2021-01-06 01:30:00|1950.36|1949.86|1951.86|1951.06|1953.61|1952.95|1948.99|1948.37|1192
1609896900000|2021-01-06 01:35:00|1951.87|1951.07|1948.28|1947.48|1951.87|1951.18|1947.98|1947.35|1195
1609897200000|2021-01-06 01:40:00|1948.38|1947.58|1949.31|1948.51|1949.37|1948.76|1947.26|1946.46|1055
1609897500000|2021-01-06 01:45:00|1949.36|1948.56|1949.21|1948.41|1951.19|1950.39|1948.3|1947.67|1052
1609897800000|2021-01-06 01:50:00|1949.26|1948.46|1950.09|1949.59|1950.7|1950.05|1948.69|1948|947
1609898100000|2021-01-06 01:55:00|1950.26|1949.46|1948.26|1947.76|1950.26|1949.46|1947.85|1947.27|956
1609898400000|2021-01-06 02:00:00|1948.34|1947.84|1949.34|1948.84|1949.68|1949.1|1947.77|1947.15|993
1609898700000|2021-01-06 02:05:00|1949.33|1948.83|1948.05|1947.55|1949.53|1948.85|1947.92|1947.32|937
1609899000000|2021-01-06 02:10:00|1948.04|1947.54|1948.07|1947.57|1948.89|1948.39|1947.43|1946.84|834
1609899300000|2021-01-06 02:15:00|1948.09|1947.59|1948.55|1948.05|1949.33|1948.76|1947.94|1947.33|795
1609899600000|2021-01-06 02:20:00|1948.59|1948.09|1949.03|1948.53|1950.08|1949.41|1948.18|1947.68|752
1609899900000|2021-01-06 02:25:00|1949.01|1948.51|1948.33|1947.83|1949.74|1949.09|1948.3|1947.72|494
1609900200000|2021-01-06 02:30:00|1948.32|1947.82|1949.09|1948.59|1949.64|1949.07|1948.22|1947.61|707
1609900500000|2021-01-06 02:35:00|1949.08|1948.58|1949.86|1949.36|1950.25|1949.62|1949.07|1948.45|466
1609900800000|2021-01-06 02:40:00|1949.87|1949.37|1949.15|1948.65|1950.07|1949.57|1949.07|1948.44|516
1609901100000|2021-01-06 02:45:00|1949.16|1948.66|1949.53|1949.03|1949.79|1949.21|1949.11|1948.44|638
1609901400000|2021-01-06 02:50:00|1949.52|1949.02|1947.58|1946.78|1950.39|1949.85|1947.29|1946.72|1156
1609901700000|2021-01-06 02:55:00|1947.36|1946.86|1944.35|1943.85|1947.4|1946.86|1942.47|1941.97|1513
1609902000000|2021-01-06 03:00:00|1944.36|1943.86|1943.66|1943.16|1944.8|1944.16|1942.8|1942.3|1100
1609902300000|2021-01-06 03:05:00|1943.64|1943.14|1943.91|1943.41|1944.13|1943.6|1942.84|1942.34|966
1609902600000|2021-01-06 03:10:00|1943.9|1943.4|1945.09|1944.59|1945.13|1944.63|1943.69|1943.19|935
1609902900000|2021-01-06 03:15:00|1945.07|1944.57|1947.72|1947.22|1948.75|1948.13|1944.27|1943.77|1072
1609903200000|2021-01-06 03:20:00|1947.75|1947.25|1947.13|1946.63|1948.9|1948.25|1946.85|1946.19|941
1609903500000|2021-01-06 03:25:00|1947.25|1946.45|1944.36|1943.56|1947.31|1946.69|1944.1|1943.56|806
1609903800000|2021-01-06 03:30:00|1944.4|1943.6|1944.72|1944.22|1945.11|1944.44|1943.66|1943.01|864
1609904100000|2021-01-06 03:35:00|1944.73|1944.23|1945.81|1945.31|1946.22|1945.54|1944.73|1944.21|669
1609904400000|2021-01-06 03:40:00|1945.83|1945.33|1945.12|1944.62|1946.23|1945.61|1944.14|1943.51|698
1609904700000|2021-01-06 03:45:00|1945.11|1944.61|1945.39|1944.89|1945.62|1944.99|1944.74|1944.16|457
1609905000000|2021-01-06 03:50:00|1945.5|1944.7|1944.16|1943.66|1945.79|1945.18|1943.77|1943.13|544
1609905300000|2021-01-06 03:55:00|1944.1|1943.6|1942.52|1942.02|1944.62|1943.97|1942.45|1941.88|671
1609905600000|2021-01-06 04:00:00|1942.54|1942.04|1941.91|1941.41|1943.21|1942.61|1941.69|1941.04|845
1609905900000|2021-01-06 04:05:00|1941.92|1941.42|1942.08|1941.58|1942.7|1942.09|1941.89|1941.28|615
1609906200000|2021-01-06 04:10:00|1942.07|1941.57|1941.88|1941.38|1942.93|1942.29|1941.67|1941.14|615
1609906500000|2021-01-06 04:15:00|1941.86|1941.36|1943.92|1943.42|1944.71|1944.17|1941.72|1941.08|805
1609906800000|2021-01-06 04:20:00|1943.93|1943.43|1946.97|1946.47|1947.1|1946.51|1943.3|1942.66|1157
1609907100000|2021-01-06 04:25:00|1946.98|1946.48|1945.89|1945.09|1949.03|1948.53|1945.37|1944.79|1091
1609907400000|2021-01-06 04:30:00|1945.87|1945.07|1947.37|1946.57|1948.38|1947.85|1945.56|1944.9|844
1609907700000|2021-01-06 04:35:00|1947.36|1946.56|1946.74|1945.94|1947.64|1946.97|1946.24|1945.49|528
1609908000000|2021-01-06 04:40:00|1946.75|1945.95|1946.02|1945.22|1946.75|1946.02|1945.41|1944.69|624
1609908300000|2021-01-06 04:45:00|1946.04|1945.24|1944.85|1944.35|1946.08|1945.44|1944.27|1943.75|581
1609908600000|2021-01-06 04:50:00|1944.81|1944.31|1945.84|1945.04|1945.89|1945.28|1943.99|1943.28|560
1609908900000|2021-01-06 04:55:00|1945.85|1945.05|1945|1944.5|1946.07|1945.42|1942.33|1941.53|949
1609909200000|2021-01-06 05:00:00|1945.02|1944.52|1946.25|1945.45|1946.56|1945.92|1944.72|1944.14|786
1609909500000|2021-01-06 05:05:00|1946.27|1945.47|1946.25|1945.45|1946.67|1946.04|1945.72|1945.07|627
1609909800000|2021-01-06 05:10:00|1946.18|1945.68|1945.85|1945.05|1946.58|1945.92|1945.55|1944.94|581
1609910100000|2021-01-06 05:15:00|1945.69|1945.19|1946.88|1946.08|1947.28|1946.63|1945.65|1945.03|583
1609910400000|2021-01-06 05:20:00|1946.86|1946.06|1945.79|1944.99|1946.89|1946.18|1945.58|1944.94|559
1609910700000|2021-01-06 05:25:00|1945.8|1945|1945.18|1944.38|1946.29|1945.64|1944.83|1944.11|558
1609911000000|2021-01-06 05:30:00|1945.15|1944.35|1945.24|1944.44|1945.46|1944.79|1943.43|1942.74|940
1609911300000|2021-01-06 05:35:00|1945.26|1944.46|1945.45|1944.65|1945.76|1945.13|1944.26|1943.61|719
1609911600000|2021-01-06 05:40:00|1945.48|1944.68|1945.88|1945.38|1946.15|1945.61|1945.27|1944.62|540
1609911900000|2021-01-06 05:45:00|1945.83|1945.33|1944.86|1944.36|1946.19|1945.6|1944.85|1944.31|567
1609912200000|2021-01-06 05:50:00|1944.91|1944.41|1944.94|1944.14|1945.34|1944.7|1944.53|1943.93|576
1609912500000|2021-01-06 05:55:00|1944.95|1944.15|1944.3|1943.5|1944.95|1944.29|1943.91|1943.27|606
1609912800000|2021-01-06 06:00:00|1944.12|1943.62|1944.58|1943.78|1945.28|1944.68|1943.57|1942.97|683
1609913100000|2021-01-06 06:05:00|1944.57|1943.77|1945.65|1945.15|1945.76|1945.15|1944.4|1943.77|642
1609913400000|2021-01-06 06:10:00|1945.66|1945.16|1946.02|1945.52|1946.1|1945.52|1945.27|1944.65|622
1609913700000|2021-01-06 06:15:00|1946.03|1945.53|1945.94|1945.14|1946.23|1945.64|1945.49|1944.85|529
1609914000000|2021-01-06 06:20:00|1945.79|1945.29|1945.27|1944.77|1946.92|1946.29|1945.25|1944.75|658
1609914300000|2021-01-06 06:25:00|1945.26|1944.76|1945.02|1944.52|1945.6|1944.94|1944.28|1943.68|761
1609914600000|2021-01-06 06:30:00|1945.01|1944.51|1945.34|1944.84|1945.67|1945.04|1944.68|1944.03|618
1609914900000|2021-01-06 06:35:00|1945.35|1944.85|1944.81|1944.31|1945.66|1945.01|1944.73|1944.1|580
1609915200000|2021-01-06 06:40:00|1944.83|1944.33|1945.27|1944.77|1945.85|1945.25|1944.5|1943.85|700
1609915500000|2021-01-06 06:45:00|1945.42|1944.62|1945.61|1944.81|1945.71|1945|1944.05|1943.43|729
1609915800000|2021-01-06 06:50:00|1945.6|1944.8|1945.47|1944.97|1946.28|1945.65|1945.29|1944.69|670
1609916100000|2021-01-06 06:55:00|1945.62|1944.82|1945.42|1944.92|1945.89|1945.24|1944.63|1944.03|558
1609916400000|2021-01-06 07:00:00|1945.41|1944.91|1944.76|1944.26|1946.03|1945.43|1943.73|1943.19|827
1609916700000|2021-01-06 07:05:00|1944.78|1944.28|1947.81|1947.31|1947.81|1947.31|1944.54|1943.9|991
1609917000000|2021-01-06 07:10:00|1947.84|1947.34|1948.72|1947.92|1948.77|1948.18|1947.18|1946.54|1168
1609917300000|2021-01-06 07:15:00|1948.59|1948.09|1949.3|1948.5|1949.94|1949.36|1947.45|1946.84|1184
1609917600000|2021-01-06 07:20:00|1949.31|1948.51|1947.18|1946.68|1949.37|1948.7|1946.53|1946.03|983
1609917900000|2021-01-06 07:25:00|1947.35|1946.55|1946.34|1945.84|1947.42|1946.92|1945|1944.45|959
1609918200000|2021-01-06 07:30:00|1946.39|1945.89|1946.54|1945.74|1947.09|1946.46|1944.83|1944.16|821
1609918500000|2021-01-06 07:35:00|1946.56|1945.76|1946.37|1945.57|1946.8|1946.15|1945.51|1944.86|742
1609918800000|2021-01-06 07:40:00|1946.29|1945.79|1947.87|1947.37|1948.54|1947.94|1946.25|1945.63|1003
1609919100000|2021-01-06 07:45:00|1947.9|1947.4|1947.86|1947.36|1948.42|1947.83|1947.34|1946.75|920
1609919400000|2021-01-06 07:50:00|1947.87|1947.37|1947.08|1946.58|1948.28|1947.67|1946.74|1946.08|786
1609919700000|2021-01-06 07:55:00|1947.04|1946.54|1948.2|1947.7|1948.7|1948.18|1946.68|1946.05|728
1609920000000|2021-01-06 08:00:00|1948.12|1947.62|1948.34|1947.84|1948.35|1947.85|1946.53|1946.03|900
1609920300000|2021-01-06 08:05:00|1948.38|1947.88|1949.65|1949.15|1950.12|1949.57|1947.84|1947.34|1055
1609920600000|2021-01-06 08:10:00|1949.64|1949.14|1950.14|1949.64|1950.55|1949.97|1949.29|1948.64|1094
1609920900000|2021-01-06 08:15:00|1950.17|1949.67|1949.68|1949.18|1951.03|1950.43|1949.63|1949.13|989
1609921200000|2021-01-06 08:20:00|1949.69|1949.19|1949.53|1949.03|1950.06|1949.42|1949.13|1948.48|1040
1609921500000|2021-01-06 08:25:00|1949.52|1949.02|1950.83|1950.33|1951.1|1950.49|1949.52|1948.98|904
1609921800000|2021-01-06 08:30:00|1950.82|1950.32|1952.44|1951.94|1952.54|1952.04|1950.39|1949.86|1110
1609922100000|2021-01-06 08:35:00|1952.43|1951.93|1954.06|1953.56|1954.18|1953.56|1951.87|1951.3|1091
1609922400000|2021-01-06 08:40:00|1954.05|1953.55|1954.52|1954.02|1954.97|1954.26|1952.86|1952.24|1060
1609922700000|2021-01-06 08:45:00|1954.68|1953.88|1955.32|1954.82|1956.91|1956.26|1954.19|1953.63|1346
1609923000000|2021-01-06 08:50:00|1955.38|1954.88|1954.13|1953.63|1956.01|1955.45|1953.85|1953.09|1126
1609923300000|2021-01-06 08:55:00|1954.14|1953.64|1953.43|1952.63|1954.67|1954.07|1953.19|1952.54|1021
1609923600000|2021-01-06 09:00:00|1953.26|1952.76|1954.75|1954.25|1955|1954.49|1953.14|1952.55|1063
1609923900000|2021-01-06 09:05:00|1954.76|1954.26|1954.06|1953.56|1955.45|1954.9|1953.64|1953.06|862
1609924200000|2021-01-06 09:10:00|1954.07|1953.57|1955.03|1954.53|1955.28|1954.64|1953.61|1952.98|889
1609924500000|2021-01-06 09:15:00|1954.93|1954.43|1954.82|1954.32|1956|1955.4|1954.27|1953.63|989
1609924800000|2021-01-06 09:20:00|1954.83|1954.33|1955.52|1955.02|1955.94|1955.31|1954.7|1954.08|816
1609925100000|2021-01-06 09:25:00|1955.51|1955.01|1955.77|1955.27|1956.53|1956.03|1955.48|1954.98|814
1609925400000|2021-01-06 09:30:00|1955.78|1955.28|1956.79|1956.29|1957.07|1956.46|1955.29|1954.67|916
1609925700000|2021-01-06 09:35:00|1956.92|1956.12|1955.35|1954.85|1956.96|1956.35|1955.16|1954.57|867
1609926000000|2021-01-06 09:40:00|1955.36|1954.86|1956.34|1955.84|1956.6|1956.1|1955.11|1954.48|1001
1609926300000|2021-01-06 09:45:00|1956.29|1955.79|1956.13|1955.63|1957.16|1956.61|1955.6|1955.1|953
1609926600000|2021-01-06 09:50:00|1956.07|1955.57|1956.58|1955.78|1956.91|1956.32|1955.91|1955.37|949
1609926900000|2021-01-06 09:55:00|1956.54|1956.04|1958.11|1957.61|1958.26|1957.72|1956.38|1955.78|1236
1609927200000|2021-01-06 10:00:00|1958.1|1957.6|1958.2|1957.7|1958.48|1957.82|1957.17|1956.53|1104
1609927500000|2021-01-06 10:05:00|1958.21|1957.71|1958.24|1957.74|1959.04|1958.51|1957.56|1957.05|1097
1609927800000|2021-01-06 10:10:00|1958.16|1957.66|1958.05|1957.55|1959.7|1959.2|1957.68|1957.18|1089
1609928100000|2021-01-06 10:15:00|1958.07|1957.57|1957.52|1957.02|1958.78|1958.22|1957.02|1956.4|1029
1609928400000|2021-01-06 10:20:00|1957.51|1957.01|1957.79|1957.29|1959.14|1958.64|1957.33|1956.74|968
1609928700000|2021-01-06 10:25:00|1957.8|1957.3|1957.05|1956.55|1958.48|1957.89|1956.98|1956.34|1115
1609929000000|2021-01-06 10:30:00|1957.04|1956.54|1957.29|1956.79|1957.86|1957.32|1956.13|1955.55|1065
1609929300000|2021-01-06 10:35:00|1957.26|1956.76|1955.79|1955.29|1957.43|1956.8|1955.38|1954.83|848
1609929600000|2021-01-06 10:40:00|1955.8|1955.3|1956.99|1956.49|1957.63|1957.13|1955.8|1955.3|770
1609929900000|2021-01-06 10:45:00|1957.02|1956.52|1955.62|1955.12|1957.22|1956.72|1955.3|1954.8|740
1609930200000|2021-01-06 10:50:00|1955.72|1955.22|1956.01|1955.51|1956.34|1955.73|1954.68|1954.11|797
1609930500000|2021-01-06 10:55:00|1956|1955.5|1956.96|1956.46|1957.18|1956.55|1955.87|1955.28|826
1609930800000|2021-01-06 11:00:00|1956.97|1956.47|1957.56|1957.06|1958.22|1957.72|1956.69|1956.19|794
1609931100000|2021-01-06 11:05:00|1957.53|1957.03|1956.11|1955.61|1957.96|1957.35|1956|1955.5|846
1609931400000|2021-01-06 11:10:00|1956.1|1955.6|1956.26|1955.76|1956.54|1956.02|1955.7|1955.2|688
1609931700000|2021-01-06 11:15:00|1956.25|1955.75|1955.14|1954.64|1956.7|1956.17|1954.92|1954.42|708
1609932000000|2021-01-06 11:20:00|1955.15|1954.65|1953.88|1953.38|1955.92|1955.4|1953.6|1953.05|1018
1609932300000|2021-01-06 11:25:00|1953.9|1953.4|1950.93|1950.43|1954.24|1953.62|1950.56|1950.03|1328
1609932600000|2021-01-06 11:30:00|1950.98|1950.48|1951.26|1950.76|1951.79|1951.29|1949.99|1949.49|1222
1609932900000|2021-01-06 11:35:00|1951.37|1950.87|1951.09|1950.59|1951.71|1951.21|1950.44|1949.94|990
1609933200000|2021-01-06 11:40:00|1951.18|1950.68|1952.08|1951.58|1952.43|1951.83|1950.86|1950.36|841
1609933500000|2021-01-06 11:45:00|1952.06|1951.56|1950.62|1950.12|1952.18|1951.68|1950.08|1949.55|806
1609933800000|2021-01-06 11:50:00|1950.73|1950.23|1947.78|1947.28|1950.97|1950.33|1947.52|1947.02|1166
1609934100000|2021-01-06 11:55:00|1947.79|1947.29|1945.67|1945.17|1948.72|1948.22|1945.67|1945.17|1363
1609934400000|2021-01-06 12:00:00|1945.48|1944.98|1948.58|1948.08|1948.95|1948.45|1944.14|1943.59|1744
1609934700000|2021-01-06 12:05:00|1948.69|1948.19|1946.18|1945.68|1948.87|1948.37|1945.67|1945.17|1308
1609935000000|2021-01-06 12:10:00|1946.19|1945.69|1946.75|1946.25|1946.86|1946.36|1944.41|1943.91|1282
1609935300000|2021-01-06 12:15:00|1946.77|1946.27|1947.18|1946.68|1947.87|1947.37|1946.08|1945.58|1000
1609935600000|2021-01-06 12:20:00|1947.14|1946.64|1948.2|1947.7|1948.26|1947.7|1946.67|1946.17|844
1609935900000|2021-01-06 12:25:00|1948.21|1947.71|1947.33|1946.83|1948.21|1947.71|1946.15|1945.52|989
1609936200000|2021-01-06 12:30:00|1947.31|1946.81|1944.14|1943.64|1948.05|1947.55|1944.14|1943.64|1010
1609936500000|2021-01-06 12:35:00|1944.04|1943.54|1943.35|1942.85|1944.65|1944.11|1942.26|1941.76|1379
1609936800000|2021-01-06 12:40:00|1943.3|1942.8|1930.56|1929.76|1944.82|1944.24|1926.35|1925.03|1483
1609937100000|2021-01-06 12:45:00|1930.7|1929.9|1932.4|1931.6|1936.89|1936.09|1930.2|1929.4|1959
1609937400000|2021-01-06 12:50:00|1932.45|1931.65|1932.58|1931.78|1934.24|1933.71|1931.13|1930.48|1641
1609937700000|2021-01-06 12:55:00|1932.64|1931.84|1934.43|1933.63|1934.54|1934.04|1929.46|1928.96|1669
1609938000000|2021-01-06 13:00:00|1934.4|1933.6|1933.13|1932.63|1934.4|1933.69|1931.02|1930.52|1708
1609938300000|2021-01-06 13:05:00|1933.1|1932.6|1937.8|1937.3|1939.63|1939.13|1932.05|1931.48|1634
1609938600000|2021-01-06 13:10:00|1937.73|1937.23|1940.49|1939.69|1941.47|1940.75|1937.04|1936.4|1441
1609938900000|2021-01-06 13:15:00|1940.56|1939.76|1942|1941.2|1944.14|1943.43|1940.44|1939.75|1653
1609939200000|2021-01-06 13:20:00|1941.99|1941.19|1939.07|1938.27|1942.24|1941.53|1937.73|1937.23|1477
1609939500000|2021-01-06 13:25:00|1939.09|1938.59|1938.6|1938.1|1939.93|1939.29|1937.19|1936.57|1315
1609939800000|2021-01-06 13:30:00|1938.64|1938.14|1937.77|1937.27|1939.29|1938.78|1936.3|1935.8|1227
1609940100000|2021-01-06 13:35:00|1937.78|1937.28|1936.5|1936|1938.31|1937.77|1935.4|1934.88|1296
1609940400000|2021-01-06 13:40:00|1936.49|1935.99|1935.67|1935.17|1937.18|1936.68|1935.49|1934.99|1130
1609940700000|2021-01-06 13:45:00|1935.72|1935.22|1938.05|1937.55|1938.44|1937.94|1934.38|1933.78|1481
1609941000000|2021-01-06 13:50:00|1938.08|1937.58|1936.1|1935.6|1938.19|1937.69|1935.3|1934.8|1225
1609941300000|2021-01-06 13:55:00|1936.07|1935.57|1933.32|1932.82|1936.39|1935.8|1931.83|1931.25|1431
1609941600000|2021-01-06 14:00:00|1933.27|1932.77|1931.92|1931.42|1933.65|1933.15|1931.1|1930.49|1560
1609941900000|2021-01-06 14:05:00|1931.93|1931.43|1932.31|1931.81|1933.05|1932.48|1930.97|1930.4|1442
1609942200000|2021-01-06 14:10:00|1932.29|1931.79|1935.51|1935.01|1935.92|1935.42|1931.9|1931.4|1357
1609942500000|2021-01-06 14:15:00|1935.49|1934.99|1936.56|1936.06|1937.07|1936.44|1934.93|1934.36|1226
1609942800000|2021-01-06 14:20:00|1936.61|1936.11|1936.21|1935.71|1938.6|1938.02|1936.21|1935.69|1163
1609943100000|2021-01-06 14:25:00|1936.3|1935.8|1935.67|1935.17|1936.46|1935.91|1934.42|1933.75|889
1609943400000|2021-01-06 14:30:00|1935.78|1935.28|1929.45|1928.95|1935.88|1935.28|1928.96|1928.36|1169
1609943700000|2021-01-06 14:35:00|1929.37|1928.87|1934.41|1933.91|1935.58|1935.08|1927.75|1927.25|1182
1609944000000|2021-01-06 14:40:00|1934.3|1933.8|1931.3|1930.8|1934.31|1933.81|1929.13|1928.55|1097
1609944300000|2021-01-06 14:45:00|1931.25|1930.75|1933.04|1932.54|1933.41|1932.91|1929.18|1928.64|1108
1609944600000|2021-01-06 14:50:00|1933.06|1932.56|1935.16|1934.66|1935.85|1935.22|1931.82|1931.32|1119
1609944900000|2021-01-06 14:55:00|1935.14|1934.64|1932.85|1932.35|1936.52|1936.02|1932.85|1932.35|987
1609945200000|2021-01-06 15:00:00|1932.66|1932.16|1932.66|1932.16|1934.24|1933.59|1929.13|1928.39|1152
1609945500000|2021-01-06 15:05:00|1932.72|1932.22|1931.57|1931.07|1933.22|1932.65|1930.67|1930.17|971
1609945800000|2021-01-06 15:10:00|1931.72|1931.22|1931.23|1930.73|1932.59|1932.09|1929.83|1929.33|980
1609946100000|2021-01-06 15:15:00|1931.2|1930.7|1931.36|1930.86|1931.89|1931.3|1929|1928.5|963
1609946400000|2021-01-06 15:20:00|1931.33|1930.83|1929.75|1929.25|1931.51|1930.91|1928.94|1928.44|1000
1609946700000|2021-01-06 15:25:00|1929.82|1929.32|1923.96|1923.46|1930.39|1929.77|1922.64|1922.14|1842
1609947000000|2021-01-06 15:30:00|1924.05|1923.55|1925.07|1924.57|1925.31|1924.69|1921.74|1921.24|1806
1609947300000|2021-01-06 15:35:00|1925.08|1924.58|1917.03|1916.23|1925.23|1924.71|1916.75|1915.95|1711
1609947600000|2021-01-06 15:40:00|1917.01|1916.21|1915.79|1915.29|1917.69|1916.89|1913.25|1912.75|1919
1609947900000|2021-01-06 15:45:00|1915.65|1915.15|1912.58|1912.08|1915.71|1915.21|1907.67|1907.16|2032
1609948200000|2021-01-06 15:50:00|1912.69|1911.89|1907.35|1906.85|1913.02|1912.36|1905.51|1905.01|1917
1609948500000|2021-01-06 15:55:00|1907.3|1906.8|1910.29|1909.49|1910.3|1909.66|1904.43|1903.93|1904
1609948800000|2021-01-06 16:00:00|1910.32|1909.52|1908.85|1908.35|1910.35|1909.85|1907.59|1907.02|1780
1609949100000|2021-01-06 16:05:00|1908.86|1908.36|1907.08|1906.58|1909.06|1908.51|1904.13|1903.63|1812
1609949400000|2021-01-06 16:10:00|1907.11|1906.61|1901.66|1901.16|1907.11|1906.61|1901.16|1900.66|1777
1609949700000|2021-01-06 16:15:00|1901.67|1901.17|1905.14|1904.64|1907.68|1907.04|1901.24|1900.65|1804
1609950000000|2021-01-06 16:20:00|1905.11|1904.61|1908.27|1907.77|1909.16|1908.59|1905.11|1904.61|1592
1609950300000|2021-01-06 16:25:00|1908.2|1907.7|1906.45|1905.95|1909.87|1909.37|1906.27|1905.65|1466
1609950600000|2021-01-06 16:30:00|1906.4|1905.9|1906.87|1906.37|1908.86|1908.22|1906.04|1905.38|1387
1609950900000|2021-01-06 16:35:00|1906.88|1906.38|1905.6|1905.1|1908.5|1907.88|1905.27|1904.77|1406
1609951200000|2021-01-06 16:40:00|1905.76|1904.96|1904.21|1903.41|1906.75|1906.12|1904.01|1903.41|1207
1609951500000|2021-01-06 16:45:00|1904.01|1903.51|1905.91|1905.41|1906.46|1905.9|1902.09|1901.59|1518
1609951800000|2021-01-06 16:50:00|1905.9|1905.4|1907.5|1907|1908.07|1907.45|1905.57|1905.02|1347
1609952100000|2021-01-06 16:55:00|1907.46|1906.96|1908.41|1907.91|1908.81|1908.17|1906.86|1906.21|1357
1609952400000|2021-01-06 17:00:00|1908.43|1907.93|1905.4|1904.9|1908.45|1907.95|1905.33|1904.71|1322
1609952700000|2021-01-06 17:05:00|1905.41|1904.91|1905.9|1905.4|1906.83|1906.21|1905.37|1904.68|1178
1609953000000|2021-01-06 17:10:00|1905.91|1905.41|1906.83|1906.33|1907.29|1906.65|1905.52|1904.87|969
1609953300000|2021-01-06 17:15:00|1906.84|1906.34|1906.9|1906.4|1908.23|1907.73|1905.92|1905.37|1111
1609953600000|2021-01-06 17:20:00|1906.87|1906.37|1906.5|1906|1907.02|1906.52|1905.93|1905.37|1043
1609953900000|2021-01-06 17:25:00|1906.52|1906.02|1904.34|1903.84|1906.71|1906.09|1903.9|1903.27|1068
1609954200000|2021-01-06 17:30:00|1904.33|1903.83|1904.12|1903.62|1905.55|1904.98|1904.02|1903.43|880
1609954500000|2021-01-06 17:35:00|1904.08|1903.58|1905.71|1905.21|1906|1905.34|1902.85|1902.24|978
1609954800000|2021-01-06 17:40:00|1905.81|1905.31|1905.52|1904.72|1906.21|1905.68|1904.06|1903.56|1228
1609955100000|2021-01-06 17:45:00|1905.27|1904.77|1904.87|1904.37|1905.9|1905.3|1904.81|1904.19|938
1609955400000|2021-01-06 17:50:00|1904.88|1904.38|1906.76|1906.26|1907.04|1906.54|1904.38|1903.88|1194
1609955700000|2021-01-06 17:55:00|1906.77|1906.27|1907.9|1907.4|1908.09|1907.59|1906.44|1905.94|1017
1609956000000|2021-01-06 18:00:00|1907.89|1907.39|1907.03|1906.53|1908.05|1907.55|1906.36|1905.77|1094
1609956300000|2021-01-06 18:05:00|1907|1906.5|1907.41|1906.91|1907.97|1907.47|1906.71|1906.21|862
1609956600000|2021-01-06 18:10:00|1907.42|1906.92|1907.42|1906.92|1907.71|1907.21|1906.47|1905.97|779
1609956900000|2021-01-06 18:15:00|1907.39|1906.89|1907.04|1906.54|1907.84|1907.34|1906.92|1906.42|876
1609957200000|2021-01-06 18:20:00|1907.03|1906.53|1907.26|1906.76|1907.55|1907.05|1906.43|1905.93|894
1609957500000|2021-01-06 18:25:00|1907.25|1906.75|1907.74|1907.24|1907.95|1907.45|1906.47|1905.91|910
1609957800000|2021-01-06 18:30:00|1907.73|1907.23|1906.91|1906.41|1907.9|1907.4|1906.49|1905.99|712
1609958100000|2021-01-06 18:35:00|1906.97|1906.47|1907.1|1906.6|1907.23|1906.73|1906.53|1906.03|661
1609958400000|2021-01-06 18:40:00|1907.11|1906.61|1908.59|1908.09|1908.76|1908.18|1907.01|1906.47|871
1609958700000|2021-01-06 18:45:00|1908.58|1908.08|1908.77|1908.27|1909.31|1908.81|1908.2|1907.7|829
1609959000000|2021-01-06 18:50:00|1908.79|1908.29|1909.63|1909.13|1911.35|1910.85|1908.76|1908.16|1027
1609959300000|2021-01-06 18:55:00|1909.64|1909.14|1911.94|1911.14|1912.71|1911.31|1909.62|1909.12|839
1609959600000|2021-01-06 19:00:00|1911.96|1911.16|1911.89|1911.09|1913.1|1912.3|1911.36|1910.69|1211
1609959900000|2021-01-06 19:05:00|1911.75|1911.25|1909.64|1909.14|1912|1911.46|1908.92|1908.28|1147
1609960200000|2021-01-06 19:10:00|1909.68|1909.18|1910.53|1910.03|1910.85|1910.25|1909.14|1908.61|893
1609960500000|2021-01-06 19:15:00|1910.52|1910.02|1911.6|1911.1|1911.87|1911.35|1910.17|1909.67|1026
1609960800000|2021-01-06 19:20:00|1911.61|1911.11|1912.48|1911.98|1914.14|1913.52|1911.48|1910.86|1122
1609961100000|2021-01-06 19:25:00|1912.47|1911.97|1913.96|1913.46|1915.25|1914.75|1909.91|1909.41|1426
1609961400000|2021-01-06 19:30:00|1913.97|1913.47|1915.81|1915.31|1916.88|1916.25|1913.7|1913.2|1547
1609961700000|2021-01-06 19:35:00|1915.82|1915.32|1918.58|1917.78|1918.72|1918.04|1914.43|1913.93|1325
1609962000000|2021-01-06 19:40:00|1918.56|1917.76|1919.1|1918.6|1919.96|1919.32|1916.7|1916.2|1569
1609962300000|2021-01-06 19:45:00|1919.11|1918.61|1917.63|1917.13|1919.99|1919.49|1916.79|1916.29|1681
1609962600000|2021-01-06 19:50:00|1917.68|1917.18|1921.05|1920.55|1921.49|1920.96|1916.17|1915.67|1568
1609962900000|2021-01-06 19:55:00|1921.01|1920.51|1918.8|1918.3|1921.66|1921.16|1918.74|1918.19|1443
1609963200000|2021-01-06 20:00:00|1918.75|1918.25|1922.51|1922.01|1922.59|1922.09|1917.98|1917.48|1490
1609963500000|2021-01-06 20:05:00|1922.53|1922.03|1924.11|1923.61|1924.37|1923.74|1921.58|1921.08|1446
1609963800000|2021-01-06 20:10:00|1924.1|1923.6|1922.27|1921.77|1924.26|1923.68|1921.85|1921.23|1317
1609964100000|2021-01-06 20:15:00|1922.3|1921.8|1924.42|1923.92|1924.72|1924.16|1922.29|1921.68|1182
1609964400000|2021-01-06 20:20:00|1924.38|1923.88|1923.12|1922.62|1924.49|1923.99|1922.18|1921.61|1115
1609964700000|2021-01-06 20:25:00|1923.15|1922.65|1923.33|1922.83|1924.17|1923.53|1922.68|1922.12|1338
1609965000000|2021-01-06 20:30:00|1923.38|1922.88|1920.74|1920.24|1923.86|1923.23|1919.91|1919.41|1370
1609965300000|2021-01-06 20:35:00|1920.71|1920.21|1921.56|1921.06|1922.32|1921.7|1920.67|1920.08|1215
1609965600000|2021-01-06 20:40:00|1921.57|1921.07|1920.89|1920.39|1922.19|1921.68|1920.82|1920.21|1045
1609965900000|2021-01-06 20:45:00|1921.08|1920.28|1917.22|1916.42|1921.08|1920.49|1915.68|1914.97|1300
1609966200000|2021-01-06 20:50:00|1917.25|1916.45|1918.81|1918.31|1919.11|1918.49|1916.79|1916.29|1221
1609966500000|2021-01-06 20:55:00|1918.79|1918.29|1918.72|1917.92|1919.94|1919.29|1917.84|1917.2|1220
1609966800000|2021-01-06 21:00:00|1918.84|1918.04|1920.9|1920.4|1920.9|1920.4|1918.84|1918.04|740
1609967100000|2021-01-06 21:05:00|1920.89|1920.39|1921.22|1920.72|1921.39|1920.8|1920.11|1919.61|541
1609967400000|2021-01-06 21:10:00|1921.29|1920.79|1919.53|1919.03|1921.71|1921.07|1919.49|1918.88|597
1609967700000|2021-01-06 21:15:00|1919.54|1919.04|1919.94|1919.14|1920.19|1919.51|1919.37|1918.82|393
1609968000000|2021-01-06 21:20:00|1919.78|1919.28|1916.41|1915.91|1919.98|1919.39|1916.25|1915.45|341
1609968300000|2021-01-06 21:25:00|1916.54|1916.04|1918.42|1917.62|1919.1|1918.57|1916.39|1915.89|475
1609968600000|2021-01-06 21:30:00|1918.57|1917.77|1918.82|1918.32|1919.27|1918.75|1917.79|1917.04|510
1609968900000|2021-01-06 21:35:00|1918.85|1918.35|1918.63|1917.83|1919.15|1918.59|1917.87|1917.29|370
1609969200000|2021-01-06 21:40:00|1918.5|1918|1919.12|1918.32|1919.77|1919.23|1918.5|1917.86|342
1609969500000|2021-01-06 21:45:00|1919.13|1918.33|1919.54|1919.04|1921.36|1920.86|1918.66|1917.89|545
1609969800000|2021-01-06 21:50:00|1919.5|1919|1919.29|1918.49|1920.1|1919.41|1918.53|1917.88|403
1609970100000|2021-01-06 21:55:00|1919.33|1918.53|1919.16|1918.36|1920.74|1919.29|1918.46|1917.53|396
1609974000000|2021-01-06 23:00:00|1920.04|1919.24|1921.54|1920.74|1922.46|1921.66|1919.8|1919|754
1609974300000|2021-01-06 23:05:00|1921.56|1920.76|1920.69|1919.89|1921.92|1921.12|1920.52|1919.72|487
1609974600000|2021-01-06 23:10:00|1920.7|1919.9|1921.13|1920.33|1921.51|1920.71|1920.62|1919.82|330
1609974900000|2021-01-06 23:15:00|1921.15|1920.35|1921.81|1921.01|1921.95|1921.15|1920.87|1920.07|407
1609975200000|2021-01-06 23:20:00|1921.74|1920.94|1922.68|1921.88|1922.87|1922.07|1921.42|1920.62|434
1609975500000|2021-01-06 23:25:00|1922.7|1921.9|1923.15|1922.35|1923.48|1922.81|1922.38|1921.58|542
1609975800000|2021-01-06 23:30:00|1923.16|1922.36|1922.03|1921.53|1923.96|1923.28|1921.97|1921.35|726
1609976100000|2021-01-06 23:35:00|1922|1921.5|1922.16|1921.66|1922.88|1922.31|1921.52|1921.01|758
1609976400000|2021-01-06 23:40:00|1922.14|1921.64|1924.04|1923.54|1924.51|1924.01|1921.71|1921.19|697
1609976700000|2021-01-06 23:45:00|1924.09|1923.59|1924.11|1923.61|1924.42|1923.91|1923.44|1922.94|726
1609977000000|2021-01-06 23:50:00|1924.09|1923.59|1923.75|1923.25|1924.36|1923.73|1922.93|1922.35|628
1609977300000|2021-01-06 23:55:00|1923.76|1923.26|1924.4|1923.9|1924.82|1924.32|1923.26|1922.65|603
1609977600000|2021-01-07 00:00:00|1924.39|1923.89|1924.5|1924|1924.79|1924.29|1923.86|1923.36|681
1609977900000|2021-01-07 00:05:00|1924.51|1924.01|1922.66|1922.16|1925.03|1924.49|1922.32|1921.77|709
1609978200000|2021-01-07 00:10:00|1922.65|1922.15|1923.37|1922.87|1923.93|1923.3|1922.05|1921.37|652
1609978500000|2021-01-07 00:15:00|1923.43|1922.93|1923.3|1922.8|1924.09|1923.49|1923.17|1922.58|599
1609978800000|2021-01-07 00:20:00|1923.49|1922.99|1923.4|1922.9|1923.9|1923.27|1922.77|1922.1|575
1609979100000|2021-01-07 00:25:00|1923.41|1922.91|1922.15|1921.65|1923.63|1923.07|1921.32|1920.66|697
1609979400000|2021-01-07 00:30:00|1922.16|1921.66|1923.58|1923.08|1923.68|1923.16|1922.16|1921.62|543
1609979700000|2021-01-07 00:35:00|1923.61|1923.11|1923.42|1922.92|1924|1923.46|1923.39|1922.87|519
1609980000000|2021-01-07 00:40:00|1923.43|1922.93|1922.51|1921.71|1923.6|1923.1|1922.21|1921.61|575
1609980300000|2021-01-07 00:45:00|1922.34|1921.84|1920.75|1920.25|1922.62|1922.12|1919.37|1918.81|913
1609980600000|2021-01-07 00:50:00|1920.9|1920.1|1920.1|1919.6|1921.65|1921|1920.1|1919.59|615
1609980900000|2021-01-07 00:55:00|1920.16|1919.66|1919.47|1918.67|1920.5|1919.87|1919.06|1918.35|666
1609981200000|2021-01-07 01:00:00|1919.49|1918.69|1916.54|1915.74|1920|1919.5|1916.32|1915.74|1374
1609981500000|2021-01-07 01:05:00|1916.55|1915.75|1918.24|1917.44|1918.27|1917.55|1916.06|1915.33|1051
1609981800000|2021-01-07 01:10:00|1918.23|1917.43|1919.61|1919.11|1920.24|1919.74|1917.9|1917.4|1260
1609982100000|2021-01-07 01:15:00|1919.6|1919.1|1919.84|1919.34|1920.44|1919.94|1919.07|1918.57|1185
1609982400000|2021-01-07 01:20:00|1919.88|1919.38|1919.99|1919.49|1920.54|1920.04|1919.65|1919.12|896
1609982700000|2021-01-07 01:25:00|1920|1919.5|1919.64|1919.14|1921.72|1921.22|1919.36|1918.72|1071
1609983000000|2021-01-07 01:30:00|1919.66|1919.16|1919.62|1918.82|1921.01|1920.47|1919.47|1918.82|886
1609983300000|2021-01-07 01:35:00|1919.6|1919.1|1921.8|1921.3|1922.15|1921.5|1919.17|1918.6|979
1609983600000|2021-01-07 01:40:00|1921.72|1921.22|1921.81|1921.31|1922|1921.5|1921|1920.42|850
1609983900000|2021-01-07 01:45:00|1921.85|1921.35|1920.44|1919.94|1921.99|1921.49|1919.81|1919.23|912
1609984200000|2021-01-07 01:50:00|1920.42|1919.92|1920.58|1920.08|1920.72|1920.15|1920|1919.5|797
1609984500000|2021-01-07 01:55:00|1920.55|1920.05|1918.45|1917.95|1920.62|1920.05|1918.44|1917.82|807
1609984800000|2021-01-07 02:00:00|1918.46|1917.96|1918.11|1917.61|1919.58|1918.95|1917.95|1917.37|961
1609985100000|2021-01-07 02:05:00|1918.14|1917.64|1916.99|1916.49|1918.26|1917.66|1916.94|1916.31|1018
1609985400000|2021-01-07 02:10:00|1916.98|1916.48|1917.34|1916.54|1917.35|1916.66|1916.19|1915.55|981
1609985700000|2021-01-07 02:15:00|1917.18|1916.68|1917.72|1917.22|1918.53|1917.91|1916.91|1916.37|748
1609986000000|2021-01-07 02:20:00|1917.73|1917.23|1915.45|1914.95|1918.18|1917.54|1915.06|1914.43|1020
1609986300000|2021-01-07 02:25:00|1915.46|1914.96|1917.28|1916.78|1917.51|1917.01|1915.14|1914.64|765
1609986600000|2021-01-07 02:30:00|1917.29|1916.79|1917.11|1916.61|1917.48|1916.98|1915.71|1915.11|830
1609986900000|2021-01-07 02:35:00|1917.08|1916.58|1917.9|1917.1|1918.04|1917.51|1917.03|1916.39|719
1609987200000|2021-01-07 02:40:00|1917.89|1917.09|1917.17|1916.67|1917.92|1917.22|1916.98|1916.37|719
1609987500000|2021-01-07 02:45:00|1917.14|1916.64|1917.6|1917.1|1917.62|1917.12|1915.31|1914.69|1091
1609987800000|2021-01-07 02:50:00|1917.63|1917.13|1916.38|1915.88|1918|1917.5|1916.14|1915.55|852
1609988100000|2021-01-07 02:55:00|1916.39|1915.89|1916.54|1916.04|1917.2|1916.57|1916.38|1915.88|739
1609988400000|2021-01-07 03:00:00|1916.53|1916.03|1916.42|1915.92|1917.56|1916.94|1916.1|1915.44|753
1609988700000|2021-01-07 03:05:00|1916.41|1915.91|1916.05|1915.55|1916.7|1916.16|1915.17|1914.57|775
1609989000000|2021-01-07 03:10:00|1915.97|1915.47|1917.01|1916.51|1917.19|1916.63|1915.97|1915.44|596
1609989300000|2021-01-07 03:15:00|1917.02|1916.52|1918.17|1917.67|1918.42|1917.8|1916.86|1916.24|722
1609989600000|2021-01-07 03:20:00|1918.16|1917.66|1917.59|1917.09|1918.35|1917.76|1917.3|1916.7|605
1609989900000|2021-01-07 03:25:00|1917.61|1917.11|1918.59|1918.09|1918.62|1918.12|1917.58|1916.95|596
1609990200000|2021-01-07 03:30:00|1918.62|1918.12|1918.78|1918.28|1918.82|1918.32|1918.3|1917.68|440
1609990500000|2021-01-07 03:35:00|1918.72|1918.22|1918.44|1917.94|1918.96|1918.33|1918.1|1917.47|406
1609990800000|2021-01-07 03:40:00|1918.46|1917.96|1918.13|1917.63|1918.95|1918.33|1918.12|1917.62|363
1609991100000|2021-01-07 03:45:00|1918.11|1917.61|1917.84|1917.34|1918.27|1917.69|1917.63|1917.07|404
1609991400000|2021-01-07 03:50:00|1917.85|1917.35|1919.04|1918.24|1919.04|1918.39|1917.74|1917.17|384
1609991700000|2021-01-07 03:55:00|1919.05|1918.25|1918.33|1917.83|1919.36|1918.77|1918.31|1917.81|461
1609992000000|2021-01-07 04:00:00|1918.49|1917.69|1918.23|1917.73|1918.99|1918.44|1917.93|1917.35|467
1609992300000|2021-01-07 04:05:00|1918.26|1917.76|1918.17|1917.67|1918.26|1917.76|1917.73|1917.12|456
1609992600000|2021-01-07 04:10:00|1918.16|1917.66|1918.09|1917.59|1918.51|1917.91|1917.76|1917.22|381
1609992900000|2021-01-07 04:15:00|1918.16|1917.66|1917.82|1917.32|1918.58|1917.96|1917.71|1917.2|399
1609993200000|2021-01-07 04:20:00|1917.81|1917.31|1918.26|1917.76|1918.35|1917.76|1917.52|1916.95|399
1609993500000|2021-01-07 04:25:00|1918.22|1917.72|1917.62|1917.12|1918.56|1918.02|1917.34|1916.7|546
1609993800000|2021-01-07 04:30:00|1917.6|1917.1|1917.59|1917.09|1918.64|1918.14|1917.03|1916.38|1015
1609994100000|2021-01-07 04:35:00|1917.62|1917.12|1917.29|1916.79|1918.08|1917.51|1917.19|1916.61|490
1609994400000|2021-01-07 04:40:00|1917.31|1916.81|1917.72|1916.92|1917.99|1917.41|1917.14|1916.49|291
1609994700000|2021-01-07 04:45:00|1917.59|1917.09|1917.56|1917.06|1917.8|1917.18|1917.24|1916.64|256
1609995000000|2021-01-07 04:50:00|1917.55|1917.05|1917.59|1917.09|1917.94|1917.3|1917.32|1916.7|307
1609995300000|2021-01-07 04:55:00|1917.61|1917.11|1918.1|1917.6|1918.26|1917.73|1917.51|1916.89|383
1609995600000|2021-01-07 05:00:00|1918.11|1917.61|1917.96|1917.46|1918.48|1917.98|1917.8|1917.15|383
1609995900000|2021-01-07 05:05:00|1917.97|1917.47|1918.03|1917.53|1918.39|1917.8|1917.82|1917.23|352
1609996200000|2021-01-07 05:10:00|1918.02|1917.52|1918.01|1917.51|1918.32|1917.78|1917.63|1917.03|388
1609996500000|2021-01-07 05:15:00|1918.16|1917.36|1918.01|1917.51|1918.22|1917.62|1917.58|1917|344
1609996800000|2021-01-07 05:20:00|1918.02|1917.52|1918.5|1918|1918.6|1918.1|1917.99|1917.49|375
1609997100000|2021-01-07 05:25:00|1918.47|1917.97|1918.38|1917.88|1918.68|1918.18|1917.99|1917.49|410
1609997400000|2021-01-07 05:30:00|1918.39|1917.89|1916.59|1916.09|1918.96|1918.46|1916.44|1915.94|902
1609997700000|2021-01-07 05:35:00|1916.58|1916.08|1919.76|1919.26|1920.06|1919.46|1916.4|1915.85|838
1609998000000|2021-01-07 05:40:00|1919.73|1919.23|1920.32|1919.82|1920.99|1920.37|1919.66|1919.04|903
1609998300000|2021-01-07 05:45:00|1920.31|1919.81|1919.53|1919.03|1920.77|1920.16|1919.53|1919.03|556
1609998600000|2021-01-07 05:50:00|1919.46|1918.96|1920.64|1920.14|1920.83|1920.18|1919.38|1918.88|618
1609998900000|2021-01-07 05:55:00|1920.62|1920.12|1921.17|1920.67|1921.64|1920.98|1920.5|1920|620
1609999200000|2021-01-07 06:00:00|1921.19|1920.69|1921.78|1921.28|1922.28|1921.74|1920.58|1920.03|789
1609999500000|2021-01-07 06:05:00|1921.79|1921.29|1920.64|1920.14|1922.08|1921.48|1920.64|1920.01|825
1609999800000|2021-01-07 06:10:00|1920.67|1920.17|1920.5|1920|1920.83|1920.22|1920.06|1919.42|693
1610000100000|2021-01-07 06:15:00|1920.55|1920.05|1921.18|1920.68|1921.76|1921.17|1920.35|1919.83|578
1610000400000|2021-01-07 06:20:00|1921.19|1920.69|1922.65|1922.15|1922.9|1922.38|1921.14|1920.52|643
1610000700000|2021-01-07 06:25:00|1922.9|1922.1|1922.5|1922|1923.35|1922.77|1921.83|1921.25|921
1610001000000|2021-01-07 06:30:00|1922.48|1921.98|1923.39|1922.89|1923.7|1923.16|1922.16|1921.57|808
1610001300000|2021-01-07 06:35:00|1923.38|1922.88|1924.82|1924.32|1925.73|1925.19|1923.25|1922.64|1031
1610001600000|2021-01-07 06:40:00|1924.83|1924.33|1926.85|1926.35|1927.45|1926.9|1924.61|1924.02|1191
1610001900000|2021-01-07 06:45:00|1926.83|1926.33|1927.31|1926.81|1928.03|1927.53|1926.03|1925.52|1251
1610002200000|2021-01-07 06:50:00|1927.32|1926.82|1926.45|1925.95|1927.4|1926.9|1926.09|1925.57|1010
1610002500000|2021-01-07 06:55:00|1926.43|1925.93|1926.92|1926.12|1927.13|1926.63|1926.19|1925.58|665
1610002800000|2021-01-07 07:00:00|1926.95|1926.15|1925.18|1924.68|1928|1927.38|1924.58|1924.05|1120
1610003100000|2021-01-07 07:05:00|1925.21|1924.71|1924.47|1923.97|1925.3|1924.71|1923.97|1923.38|903
1610003400000|2021-01-07 07:10:00|1924.46|1923.96|1924.83|1924.33|1925.17|1924.53|1923.25|1922.61|894
1610003700000|2021-01-07 07:15:00|1924.84|1924.34|1924.96|1924.46|1925.47|1924.85|1924.35|1923.85|768
1610004000000|2021-01-07 07:20:00|1924.94|1924.44|1926.56|1926.06|1926.7|1926.06|1924.27|1923.62|708
1610004300000|2021-01-07 07:25:00|1926.55|1926.05|1926.5|1926|1926.97|1926.36|1925.83|1925.31|804
1610004600000|2021-01-07 07:30:00|1926.49|1925.99|1924.32|1923.82|1926.49|1925.99|1924.16|1923.65|993
1610004900000|2021-01-07 07:35:00|1924.33|1923.83|1923.34|1922.84|1924.43|1923.93|1922.42|1921.83|902
1610005200000|2021-01-07 07:40:00|1923.38|1922.88|1921.77|1921.27|1923.99|1923.42|1920.71|1920.11|1113
1610005500000|2021-01-07 07:45:00|1921.76|1921.26|1921.44|1920.94|1921.8|1921.3|1919.57|1919.07|1147
1610005800000|2021-01-07 07:50:00|1921.46|1920.96|1921.22|1920.72|1922.63|1922.13|1921.08|1920.46|940
1610006100000|2021-01-07 07:55:00|1921.2|1920.7|1921.11|1920.61|1922.56|1921.93|1920.8|1920.19|1116
1610006400000|2021-01-07 08:00:00|1921.06|1920.56|1920.45|1919.95|1921.38|1920.72|1919.08|1918.58|1054
1610006700000|2021-01-07 08:05:00|1920.47|1919.97|1918.22|1917.72|1920.55|1920.05|1916.49|1915.94|1494
1610007000000|2021-01-07 08:10:00|1918.27|1917.77|1918.25|1917.75|1920.11|1919.61|1917.72|1917.2|1202
1610007300000|2021-01-07 08:15:00|1918.18|1917.68|1920.03|1919.53|1921.46|1920.82|1918.18|1917.68|1158
1610007600000|2021-01-07 08:20:00|1920.02|1919.52|1922.13|1921.63|1922.17|1921.67|1919.43|1918.81|1058
1610007900000|2021-01-07 08:25:00|1922.28|1921.48|1920.73|1920.23|1922.96|1922.41|1920.71|1920.21|1135
1610008200000|2021-01-07 08:30:00|1920.75|1920.25|1919.52|1919.02|1921.39|1920.89|1919.19|1918.65|1051
1610008500000|2021-01-07 08:35:00|1919.51|1919.01|1917.92|1917.42|1920.15|1919.58|1917.92|1917.42|850
1610008800000|2021-01-07 08:40:00|1917.89|1917.39|1921.19|1920.69|1921.37|1920.79|1917.83|1917.19|923
1610009100000|2021-01-07 08:45:00|1921.28|1920.48|1921.58|1921.08|1922.21|1921.71|1920.82|1920.24|848
1610009400000|2021-01-07 08:50:00|1921.55|1921.05|1920.37|1919.87|1921.72|1921.1|1920.32|1919.82|850
1610009700000|2021-01-07 08:55:00|1920.25|1919.75|1918.25|1917.75|1920.45|1919.91|1917.93|1917.33|928
1610010000000|2021-01-07 09:00:00|1918.26|1917.76|1920.76|1920.26|1921.97|1921.38|1917.29|1916.68|1231
1610010300000|2021-01-07 09:05:00|1920.75|1920.25|1921.79|1921.29|1922.27|1921.77|1920.26|1919.76|1032
1610010600000|2021-01-07 09:10:00|1921.8|1921.3|1920.1|1919.6|1922.07|1921.42|1920.05|1919.55|930
1610010900000|2021-01-07 09:15:00|1920.11|1919.61|1921.09|1920.59|1921.67|1921.11|1920.09|1919.59|1013
1610011200000|2021-01-07 09:20:00|1921.07|1920.57|1921.53|1921.03|1922.09|1921.59|1921.07|1920.57|647
1610011500000|2021-01-07 09:25:00|1921.54|1921.04|1920.88|1920.38|1922.09|1921.58|1920.7|1920.2|616
1610011800000|2021-01-07 09:30:00|1920.98|1920.48|1921.6|1921.1|1922.33|1921.83|1920.63|1920.01|786
1610012100000|2021-01-07 09:35:00|1921.58|1921.08|1920.56|1920.06|1922.24|1921.68|1920.56|1920.06|814
1610012400000|2021-01-07 09:40:00|1920.53|1920.03|1918.72|1918.22|1920.97|1920.47|1918.7|1918.18|803
1610012700000|2021-01-07 09:45:00|1918.75|1918.25|1917.99|1917.49|1918.86|1918.25|1916.57|1916.07|1027
1610013000000|2021-01-07 09:50:00|1917.96|1917.46|1915.43|1914.93|1918.22|1917.67|1915.35|1914.85|1054
1610013300000|2021-01-07 09:55:00|1915.41|1914.91|1916.12|1915.62|1918.5|1918|1915.37|1914.87|1161
1610013600000|2021-01-07 10:00:00|1916.14|1915.64|1916.99|1916.49|1918.16|1917.66|1915.93|1915.43|940
1610013900000|2021-01-07 10:05:00|1917.05|1916.25|1916.86|1916.36|1918.45|1917.95|1916.23|1915.59|876
1610014200000|2021-01-07 10:10:00|1916.84|1916.34|1917.23|1916.73|1918.07|1917.57|1916.71|1916.1|735
1610014500000|2021-01-07 10:15:00|1917.22|1916.72|1916.55|1916.05|1917.44|1916.94|1916.33|1915.82|742
1610014800000|2021-01-07 10:20:00|1916.54|1916.04|1912.27|1911.77|1916.97|1916.45|1912.26|1911.76|1169
1610015100000|2021-01-07 10:25:00|1912.25|1911.75|1912.67|1912.17|1913.74|1913.24|1911.57|1910.99|1422
1610015400000|2021-01-07 10:30:00|1912.59|1912.09|1912.05|1911.55|1912.82|1912.32|1909.2|1908.7|1430
1610015700000|2021-01-07 10:35:00|1912.06|1911.56|1913.66|1913.16|1914.25|1913.61|1911.7|1911.19|1202
1610016000000|2021-01-07 10:40:00|1913.67|1913.17|1913.46|1912.96|1915.17|1914.67|1912.63|1912.07|1506
1610016300000|2021-01-07 10:45:00|1913.4|1912.9|1912.84|1912.34|1913.99|1913.39|1912.6|1911.99|866
1610016600000|2021-01-07 10:50:00|1912.85|1912.35|1912.95|1912.45|1913.64|1913.14|1912.14|1911.54|975
1610016900000|2021-01-07 10:55:00|1912.94|1912.44|1912.33|1911.83|1913.19|1912.69|1912.17|1911.56|788
1610017200000|2021-01-07 11:00:00|1912.32|1911.82|1916.31|1915.81|1917.88|1917.24|1911.68|1911.08|1352
1610017500000|2021-01-07 11:05:00|1916.25|1915.75|1916.69|1916.19|1917.88|1917.37|1915.87|1915.34|1041
1610017800000|2021-01-07 11:10:00|1916.7|1916.2|1916.48|1915.98|1917.28|1916.68|1916.01|1915.42|836
1610018100000|2021-01-07 11:15:00|1916.45|1915.95|1916.23|1915.73|1916.84|1916.23|1916.08|1915.46|664
1610018400000|2021-01-07 11:20:00|1916.29|1915.79|1917.7|1916.9|1917.9|1917.38|1916.1|1915.53|666
1610018700000|2021-01-07 11:25:00|1917.56|1917.06|1920.72|1920.22|1921.51|1921.01|1917.48|1916.94|1236
1610019000000|2021-01-07 11:30:00|1920.85|1920.35|1919.55|1919.05|1921.08|1920.52|1918.91|1918.32|1128
1610019300000|2021-01-07 11:35:00|1919.56|1919.06|1918.91|1918.41|1920.74|1920.24|1918.89|1918.26|756
1610019600000|2021-01-07 11:40:00|1918.93|1918.43|1917.07|1916.57|1918.99|1918.49|1916.05|1915.46|1116
1610019900000|2021-01-07 11:45:00|1917.05|1916.55|1917.85|1917.35|1918.25|1917.75|1916.98|1916.48|775
1610020200000|2021-01-07 11:50:00|1917.86|1917.36|1918.21|1917.71|1919.14|1918.59|1917.45|1916.9|925
1610020500000|2021-01-07 11:55:00|1918.23|1917.73|1918.72|1918.22|1919.7|1919.19|1917.98|1917.43|845
1610020800000|2021-01-07 12:00:00|1918.82|1918.32|1918.28|1917.78|1919.2|1918.56|1917.27|1916.63|986
1610021100000|2021-01-07 12:05:00|1918.29|1917.79|1918.74|1918.24|1918.88|1918.38|1917.3|1916.8|790
1610021400000|2021-01-07 12:10:00|1918.68|1918.18|1916.62|1916.12|1918.98|1918.38|1916.51|1915.9|851
1610021700000|2021-01-07 12:15:00|1916.64|1916.14|1915.61|1915.11|1917.19|1916.64|1915.22|1914.6|926
1610022000000|2021-01-07 12:20:00|1915.62|1915.12|1915.26|1914.76|1916.06|1915.48|1915.19|1914.66|908
1610022300000|2021-01-07 12:25:00|1915.23|1914.73|1916.64|1916.14|1916.77|1916.27|1914.91|1914.36|845
1610022600000|2021-01-07 12:30:00|1916.63|1916.13|1917.69|1917.19|1917.7|1917.2|1915.46|1914.96|959
1610022900000|2021-01-07 12:35:00|1917.67|1917.17|1917.82|1917.32|1918.59|1918.09|1917.43|1916.84|907
1610023200000|2021-01-07 12:40:00|1917.81|1917.31|1918.46|1917.96|1918.65|1918.04|1917.43|1916.8|854
1610023500000|2021-01-07 12:45:00|1918.49|1917.99|1918.56|1918.06|1919.12|1918.56|1918.34|1917.82|813
1610023800000|2021-01-07 12:50:00|1918.55|1918.05|1917.83|1917.33|1918.73|1918.12|1916.54|1916.04|889
1610024100000|2021-01-07 12:55:00|1917.79|1917.29|1918.03|1917.53|1918.74|1918.2|1917.63|1917|857
1610024400000|2021-01-07 13:00:00|1918.07|1917.57|1917.38|1916.88|1920.02|1919.47|1917.2|1916.62|1366
1610024700000|2021-01-07 13:05:00|1917.34|1916.84|1916.86|1916.36|1918.29|1917.7|1915.37|1914.77|1273
1610025000000|2021-01-07 13:10:00|1916.87|1916.37|1918.1|1917.6|1918.33|1917.82|1915.8|1915.3|1102
1610025300000|2021-01-07 13:15:00|1918.03|1917.53|1918.91|1918.41|1919.27|1918.7|1917.48|1916.91|1008
1610025600000|2021-01-07 13:20:00|1918.95|1918.45|1918.56|1917.76|1919.63|1919.13|1916.96|1916.37|1174
1610025900000|2021-01-07 13:25:00|1918.43|1917.93|1918.93|1918.13|1919.38|1918.83|1918.07|1917.41|919
1610026200000|2021-01-07 13:30:00|1918.9|1918.1|1917.54|1917.04|1919.34|1918.54|1916.58|1915.96|1136
1610026500000|2021-01-07 13:35:00|1917.51|1917.01|1917.55|1917.05|1918.41|1917.82|1916|1915.5|1287
1610026800000|2021-01-07 13:40:00|1917.56|1917.06|1916.44|1915.94|1917.68|1917.18|1915.64|1915.02|1212
1610027100000|2021-01-07 13:45:00|1916.41|1915.91|1912.11|1911.61|1916.44|1915.93|1912|1911.46|1579
1610027400000|2021-01-07 13:50:00|1912.13|1911.63|1912.67|1912.17|1912.91|1912.35|1910.69|1910.19|1617
1610027700000|2021-01-07 13:55:00|1912.84|1912.04|1913.74|1912.94|1914.06|1913.44|1912.22|1911.65|1187
1610028000000|2021-01-07 14:00:00|1913.63|1913.13|1916.1|1915.6|1916.31|1915.77|1913.16|1912.52|1261
1610028300000|2021-01-07 14:05:00|1916.12|1915.62|1916.34|1915.84|1916.66|1916.1|1915.46|1914.82|1078
1610028600000|2021-01-07 14:10:00|1916.33|1915.83|1916.2|1915.7|1916.5|1915.94|1915.35|1914.85|1095
1610028900000|2021-01-07 14:15:00|1916.21|1915.71|1916.16|1915.66|1917.07|1916.57|1915.82|1915.22|1225
1610029200000|2021-01-07 14:20:00|1916.31|1915.51|1918.63|1918.13|1920.19|1919.69|1915.35|1914.85|1423
1610029500000|2021-01-07 14:25:00|1918.64|1918.14|1915.91|1915.41|1918.83|1918.21|1915.6|1914.95|1358
1610029800000|2021-01-07 14:30:00|1915.9|1915.4|1916.58|1916.08|1918.38|1917.88|1915.33|1914.83|1688
1610030100000|2021-01-07 14:35:00|1916.59|1916.09|1910.73|1910.23|1916.66|1916.16|1910.06|1909.56|1823
1610030400000|2021-01-07 14:40:00|1910.8|1910.3|1908.2|1907.7|1913.06|1912.5|1907.34|1906.54|1834
1610030700000|2021-01-07 14:45:00|1907.97|1907.47|1913.99|1913.49|1915.36|1914.86|1907.38|1906.78|1877
1610031000000|2021-01-07 14:50:00|1914.05|1913.55|1913.88|1913.38|1915.55|1915.05|1912.8|1912.15|1617
1610031300000|2021-01-07 14:55:00|1913.89|1913.39|1910.68|1909.88|1913.91|1913.41|1909.31|1908.67|1499
1610031600000|2021-01-07 15:00:00|1909.53|1908.73|1918|1917.5|1918.12|1917.62|1909.11|1908.4|1977
1610031900000|2021-01-07 15:05:00|1918.02|1917.52|1916.93|1916.43|1918.5|1918|1915.19|1914.69|1751
1610032200000|2021-01-07 15:10:00|1916.98|1916.48|1914.61|1914.11|1917.79|1917.29|1914.07|1913.57|1528
1610032500000|2021-01-07 15:15:00|1914.77|1914.27|1913.05|1912.55|1917.53|1917.03|1912.8|1912.3|1660
1610032800000|2021-01-07 15:20:00|1913.09|1912.59|1912.83|1912.33|1914.98|1914.32|1912.25|1911.75|1419
1610033100000|2021-01-07 15:25:00|1912.8|1912.3|1912.87|1912.37|1913.64|1913.14|1912.42|1911.84|1381
1610033400000|2021-01-07 15:30:00|1912.85|1912.35|1912.1|1911.6|1913.82|1913.27|1911.2|1910.7|1430
1610033700000|2021-01-07 15:35:00|1912.09|1911.59|1914.01|1913.51|1915.88|1915.38|1911.71|1911.21|1452
1610034000000|2021-01-07 15:40:00|1913.98|1913.48|1915.04|1914.54|1915.9|1915.4|1913.31|1912.71|1256
1610034300000|2021-01-07 15:45:00|1915.05|1914.55|1915.99|1915.49|1916.45|1915.93|1914.41|1913.91|1300
1610034600000|2021-01-07 15:50:00|1915.95|1915.45|1914.64|1914.14|1916.38|1915.88|1913.95|1913.42|1278
1610034900000|2021-01-07 15:55:00|1914.65|1914.15|1914.03|1913.53|1914.99|1914.49|1913.62|1913.12|1133
1610035200000|2021-01-07 16:00:00|1914.01|1913.51|1914.89|1914.39|1915.65|1915.15|1913.48|1912.98|1151
1610035500000|2021-01-07 16:05:00|1914.9|1914.4|1918.09|1917.59|1918.17|1917.65|1914.9|1914.4|1484
1610035800000|2021-01-07 16:10:00|1918.12|1917.62|1917.33|1916.83|1918.32|1917.82|1917.01|1916.51|1435
1610036100000|2021-01-07 16:15:00|1917.29|1916.79|1915.86|1915.36|1917.56|1917.06|1915.71|1915.21|1170
1610036400000|2021-01-07 16:20:00|1915.85|1915.35|1914.24|1913.74|1916.01|1915.51|1913.61|1913.05|1052
1610036700000|2021-01-07 16:25:00|1914.25|1913.75|1914.83|1914.33|1915.16|1914.66|1913.8|1913.3|1104
1610037000000|2021-01-07 16:30:00|1914.85|1914.35|1914.05|1913.55|1915.58|1915|1913.8|1913.3|1028
1610037300000|2021-01-07 16:35:00|1914.01|1913.51|1913.4|1912.9|1915.32|1914.82|1913.01|1912.41|1098
1610037600000|2021-01-07 16:40:00|1913.41|1912.91|1914.56|1914.06|1914.65|1914.15|1912.92|1912.42|1080
1610037900000|2021-01-07 16:45:00|1914.55|1914.05|1913.97|1913.47|1915|1914.5|1913.69|1913.19|962
1610038200000|2021-01-07 16:50:00|1913.99|1913.49|1914.19|1913.69|1914.67|1914.17|1913.74|1913.22|1079
1610038500000|2021-01-07 16:55:00|1914.21|1913.71|1913.46|1912.96|1914.22|1913.72|1912.5|1912|1021
1610038800000|2021-01-07 17:00:00|1913.47|1912.97|1912.86|1912.36|1914.05|1913.51|1912.78|1912.28|1000
1610039100000|2021-01-07 17:05:00|1912.85|1912.35|1913.12|1912.62|1913.27|1912.75|1912.03|1911.53|964
1610039400000|2021-01-07 17:10:00|1913.14|1912.64|1911.63|1911.13|1913.24|1912.68|1911.56|1911.06|873
1610039700000|2021-01-07 17:15:00|1911.66|1911.16|1910.07|1909.57|1911.92|1911.42|1909.85|1909.35|1081
1610040000000|2021-01-07 17:20:00|1910.06|1909.56|1910.27|1909.77|1911.18|1910.55|1909.69|1909.19|973
1610040300000|2021-01-07 17:25:00|1910.38|1909.88|1909.85|1909.35|1910.62|1910.12|1909.42|1908.92|965
1610040600000|2021-01-07 17:30:00|1909.86|1909.36|1911.43|1910.93|1911.65|1911.15|1909.8|1909.3|1072
1610040900000|2021-01-07 17:35:00|1911.48|1910.98|1911.98|1911.48|1913.45|1912.92|1911.29|1910.79|1138
1610041200000|2021-01-07 17:40:00|1911.99|1911.49|1911.78|1911.28|1912.08|1911.58|1911.2|1910.7|851
1610041500000|2021-01-07 17:45:00|1911.82|1911.32|1911.66|1911.16|1912.56|1911.91|1911.55|1911.05|697
1610041800000|2021-01-07 17:50:00|1911.63|1911.13|1912.09|1911.59|1912.28|1911.73|1910.9|1910.3|820
1610042100000|2021-01-07 17:55:00|1912.06|1911.56|1911.41|1910.91|1912.35|1911.8|1911.2|1910.56|862
1610042400000|2021-01-07 18:00:00|1911.39|1910.89|1911.29|1910.79|1911.9|1911.39|1911.24|1910.64|798
1610042700000|2021-01-07 18:05:00|1911.3|1910.8|1912.32|1911.82|1912.51|1912.01|1910.67|1910.17|872
1610043000000|2021-01-07 18:10:00|1912.33|1911.83|1914.08|1913.58|1914.37|1913.76|1912.33|1911.72|959
1610043300000|2021-01-07 18:15:00|1914.25|1913.45|1913.5|1913|1914.38|1913.82|1913.31|1912.79|908
1610043600000|2021-01-07 18:20:00|1913.69|1913.19|1913.93|1913.43|1914.36|1913.86|1913.55|1913.05|728
1610043900000|2021-01-07 18:25:00|1913.94|1913.44|1913.46|1912.96|1914.33|1913.81|1912.59|1912.09|866
1610044200000|2021-01-07 18:30:00|1913.62|1912.82|1915.36|1914.86|1915.79|1915.19|1913|1912.5|873
1610044500000|2021-01-07 18:35:00|1915.35|1914.85|1914.32|1913.82|1915.49|1914.89|1913.79|1913.29|760
1610044800000|2021-01-07 18:40:00|1914.33|1913.83|1914.83|1914.33|1915.12|1914.62|1914.33|1913.83|693
1610045100000|2021-01-07 18:45:00|1914.84|1914.34|1914.73|1914.23|1915.28|1914.78|1914.34|1913.84|725
1610045400000|2021-01-07 18:50:00|1914.74|1914.24|1915.88|1915.38|1915.99|1915.49|1914.6|1914.1|814
1610045700000|2021-01-07 18:55:00|1915.86|1915.36|1915.94|1915.44|1916.64|1916.06|1915.38|1914.88|781
1610046000000|2021-01-07 19:00:00|1915.95|1915.45|1915.99|1915.49|1916.17|1915.67|1915.17|1914.67|832
1610046300000|2021-01-07 19:05:00|1916|1915.5|1916.36|1915.86|1916.46|1915.9|1915.77|1915.27|707
1610046600000|2021-01-07 19:10:00|1916.35|1915.85|1916.41|1915.91|1916.78|1916.2|1915.73|1915.23|603
1610046900000|2021-01-07 19:15:00|1916.43|1915.93|1915.26|1914.76|1916.86|1916.36|1914.66|1914.16|672
1610047200000|2021-01-07 19:20:00|1915.19|1914.69|1915.63|1915.13|1915.99|1915.47|1915.14|1914.64|605
1610047500000|2021-01-07 19:25:00|1915.62|1915.12|1915.75|1915.25|1916.07|1915.49|1914.94|1914.44|707
1610047800000|2021-01-07 19:30:00|1915.77|1915.27|1915.97|1915.47|1916.23|1915.71|1915.69|1915.14|691
1610048100000|2021-01-07 19:35:00|1915.95|1915.45|1916.23|1915.73|1916.4|1915.9|1915.72|1915.22|581
1610048400000|2021-01-07 19:40:00|1916.18|1915.68|1917.24|1916.74|1917.32|1916.8|1916.08|1915.56|679
1610048700000|2021-01-07 19:45:00|1917.26|1916.76|1917.17|1916.67|1917.55|1917.05|1916.91|1916.41|693
1610049000000|2021-01-07 19:50:00|1917.19|1916.69|1917.92|1917.42|1918.12|1917.62|1916.93|1916.43|843
1610049300000|2021-01-07 19:55:00|1917.9|1917.4|1917.43|1916.93|1918.04|1917.54|1917.34|1916.7|872
1610049600000|2021-01-07 20:00:00|1917.44|1916.94|1917.8|1917.3|1918.47|1917.97|1917.43|1916.93|1004
1610049900000|2021-01-07 20:05:00|1917.77|1917.27|1916.99|1916.49|1918.08|1917.58|1916.91|1916.27|852
1610050200000|2021-01-07 20:10:00|1916.97|1916.47|1915.26|1914.76|1917.33|1916.83|1914.72|1914.17|1091
1610050500000|2021-01-07 20:15:00|1915.27|1914.77|1914.93|1914.43|1915.41|1914.89|1914.3|1913.8|820
1610050800000|2021-01-07 20:20:00|1914.95|1914.45|1916.03|1915.53|1916.26|1915.76|1914.89|1914.39|680
1610051100000|2021-01-07 20:25:00|1915.98|1915.48|1915.42|1914.92|1916.47|1915.97|1915.36|1914.8|821
1610051400000|2021-01-07 20:30:00|1915.44|1914.94|1915.2|1914.7|1915.81|1915.23|1914.34|1913.84|761
1610051700000|2021-01-07 20:35:00|1915.15|1914.65|1915.62|1915.12|1915.74|1915.24|1914.87|1914.21|505
1610052000000|2021-01-07 20:40:00|1915.63|1915.13|1915.38|1914.88|1915.89|1915.39|1915.31|1914.81|505
1610052300000|2021-01-07 20:45:00|1915.39|1914.89|1914.56|1914.06|1915.57|1915.07|1914.3|1913.65|567
1610052600000|2021-01-07 20:50:00|1914.58|1914.08|1914.87|1914.37|1915.21|1914.66|1914.13|1913.63|643
1610052900000|2021-01-07 20:55:00|1914.86|1914.36|1913.87|1913.37|1914.86|1914.36|1913.27|1912.77|1049
1610053200000|2021-01-07 21:00:00|1914.08|1913.58|1914.77|1914.27|1914.95|1914.31|1913.75|1913.16|393
1610053500000|2021-01-07 21:05:00|1914.76|1914.26|1914.75|1914.25|1915.07|1914.47|1914.45|1913.82|263
1610053800000|2021-01-07 21:10:00|1914.79|1914.29|1914.51|1914.01|1914.94|1914.36|1914.01|1913.45|304
1610054100000|2021-01-07 21:15:00|1914.5|1914|1915.09|1914.59|1915.4|1914.78|1914.43|1913.8|295
1610054400000|2021-01-07 21:20:00|1915|1914.5|1915.19|1914.69|1915.42|1914.8|1914.71|1914.21|238
1610054700000|2021-01-07 21:25:00|1915.21|1914.71|1915.2|1914.4|1915.55|1914.97|1914.93|1914.31|269
1610055000000|2021-01-07 21:30:00|1915|1914.5|1915.09|1914.29|1915.54|1914.92|1914.8|1914.15|294
1610055300000|2021-01-07 21:35:00|1914.95|1914.45|1914.89|1914.09|1915.19|1914.56|1914.48|1913.83|255
1610055600000|2021-01-07 21:40:00|1914.74|1914.24|1914.26|1913.76|1915.03|1914.42|1914.25|1913.59|272
1610055900000|2021-01-07 21:45:00|1914.25|1913.75|1913.16|1912.66|1914.74|1914.08|1913.05|1912.41|379
1610056200000|2021-01-07 21:50:00|1913.18|1912.68|1914.04|1913.24|1914.29|1913.64|1913.17|1912.67|350
1610056500000|2021-01-07 21:55:00|1913.83|1913.33|1914.83|1914.03|1914.83|1914.03|1913.22|1912.42|443
1610060400000|2021-01-07 23:00:00|1915.9|1915.1|1916.72|1915.92|1916.76|1915.96|1915.66|1914.86|444
1610060700000|2021-01-07 23:05:00|1916.74|1915.94|1916.13|1915.33|1916.74|1915.94|1915.61|1915.01|319
1610061000000|2021-01-07 23:10:00|1916.12|1915.32|1916.62|1915.82|1916.79|1916.15|1915.78|1915.11|237
1610061300000|2021-01-07 23:15:00|1916.6|1915.8|1916.36|1915.86|1916.66|1916.07|1915.95|1915.34|231
1610061600000|2021-01-07 23:20:00|1916.37|1915.87|1917.64|1917.14|1917.68|1917.14|1916.16|1915.55|308
1610061900000|2021-01-07 23:25:00|1917.63|1917.13|1915.97|1915.47|1917.66|1917.16|1915.61|1914.96|358
1610062200000|2021-01-07 23:30:00|1915.98|1915.48|1916.13|1915.63|1916.29|1915.79|1915.73|1915.13|291
1610062500000|2021-01-07 23:35:00|1916.12|1915.62|1916.46|1915.96|1916.73|1916.23|1915.19|1914.68|403
1610062800000|2021-01-07 23:40:00|1916.47|1915.97|1915.59|1915.09|1917.41|1916.71|1915.42|1914.92|472
1610063100000|2021-01-07 23:45:00|1915.61|1915.11|1916.43|1915.93|1916.61|1915.96|1915.55|1915.05|345
1610063400000|2021-01-07 23:50:00|1916.42|1915.92|1917.63|1917.13|1917.91|1917.35|1916.36|1915.79|326
1610063700000|2021-01-07 23:55:00|1917.6|1917.1|1916.96|1916.46|1917.6|1917.1|1916.84|1916.34|153
1610064000000|2021-01-08 00:00:00|1916.95|1916.45|1916.03|1915.53|1917.05|1916.51|1915.77|1915.27|523
1610064300000|2021-01-08 00:05:00|1916.07|1915.57|1916.72|1916.22|1917.01|1916.51|1915.74|1915.14|302
1610064600000|2021-01-08 00:10:00|1916.71|1916.21|1915.25|1914.75|1917.05|1916.55|1915.15|1914.65|380
1610064900000|2021-01-08 00:15:00|1915.33|1914.83|1916.18|1915.68|1916.29|1915.79|1915.24|1914.74|293
1610065200000|2021-01-08 00:20:00|1916.17|1915.67|1915.92|1915.42|1916.32|1915.75|1915.9|1915.4|199
1610065500000|2021-01-08 00:25:00|1915.9|1915.4|1916.64|1916.14|1916.91|1916.25|1915.9|1915.34|271
1610065800000|2021-01-08 00:30:00|1916.63|1916.13|1916.03|1915.53|1916.95|1916.45|1916.03|1915.53|477
1610066100000|2021-01-08 00:35:00|1916.02|1915.52|1915.49|1914.99|1916.28|1915.78|1915.35|1914.85|441
1610066400000|2021-01-08 00:40:00|1915.48|1914.98|1914.14|1913.64|1915.67|1915.17|1913.93|1913.43|464
1610066700000|2021-01-08 00:45:00|1914.09|1913.59|1914.26|1913.76|1914.48|1913.98|1913.86|1913.24|419
1610067000000|2021-01-08 00:50:00|1914.25|1913.75|1913.63|1912.83|1914.49|1913.89|1913.05|1912.55|404
1610067300000|2021-01-08 00:55:00|1913.6|1913.1|1913.58|1913.08|1915.33|1914.79|1913.14|1912.64|917
1610067600000|2021-01-08 01:00:00|1913.76|1912.96|1913.53|1913.03|1914.3|1913.8|1911.2|1910.7|1043
1610067900000|2021-01-08 01:05:00|1913.51|1913.01|1913.61|1913.11|1914.37|1913.87|1912.02|1911.49|773
1610068200000|2021-01-08 01:10:00|1913.62|1913.12|1911.98|1911.48|1913.62|1913.12|1911.81|1911.31|831
1610068500000|2021-01-08 01:15:00|1912.02|1911.52|1912.12|1911.62|1912.38|1911.88|1911.29|1910.79|876
1610068800000|2021-01-08 01:20:00|1912.56|1912.06|1914.09|1913.59|1914.18|1913.63|1911.93|1911.43|831
1610069100000|2021-01-08 01:25:00|1914.11|1913.61|1913.21|1912.71|1914.31|1913.72|1913.02|1912.52|598
1610069400000|2021-01-08 01:30:00|1913.2|1912.7|1912.9|1912.4|1913.64|1913.13|1912.43|1911.93|858
1610069700000|2021-01-08 01:35:00|1912.91|1912.41|1913.34|1912.84|1913.45|1912.95|1912.61|1912.06|745
1610070000000|2021-01-08 01:40:00|1913.33|1912.83|1913.75|1913.25|1913.88|1913.28|1912.51|1912.01|534
1610070300000|2021-01-08 01:45:00|1913.71|1913.21|1912.45|1911.95|1913.77|1913.27|1911.98|1911.48|620
1610070600000|2021-01-08 01:50:00|1912.47|1911.97|1911.32|1910.82|1912.84|1912.34|1911.01|1910.5|881
1610070900000|2021-01-08 01:55:00|1911.31|1910.81|1911.23|1910.73|1911.6|1911.09|1910.8|1910.3|771
1610071200000|2021-01-08 02:00:00|1911.22|1910.72|1911.29|1910.79|1911.51|1910.86|1910.33|1909.83|818
1610071500000|2021-01-08 02:05:00|1911.23|1910.73|1910.64|1910.14|1911.87|1911.37|1910.56|1910.06|838
1610071800000|2021-01-08 02:10:00|1910.69|1910.19|1911.27|1910.77|1911.37|1910.87|1910.24|1909.65|736
1610072100000|2021-01-08 02:15:00|1911.26|1910.76|1910.8|1910.3|1911.3|1910.8|1910.23|1909.73|529
1610072400000|2021-01-08 02:20:00|1910.78|1910.28|1911.2|1910.7|1911.91|1911.41|1910.36|1909.86|487
1610072700000|2021-01-08 02:25:00|1911.19|1910.69|1911.69|1911.19|1911.9|1911.4|1910.74|1910.24|473
1610073000000|2021-01-08 02:30:00|1911.68|1911.18|1911.56|1911.06|1911.99|1911.49|1910.89|1910.39|648
1610073300000|2021-01-08 02:35:00|1911.54|1911.04|1911.71|1911.21|1912.26|1911.76|1911.34|1910.84|532
1610073600000|2021-01-08 02:40:00|1911.69|1911.19|1912.1|1911.6|1912.36|1911.73|1911.51|1911.01|488
1610073900000|2021-01-08 02:45:00|1912.09|1911.59|1912.7|1912.2|1912.82|1912.22|1911.64|1911.14|607
1610074200000|2021-01-08 02:50:00|1912.71|1912.21|1912.43|1911.93|1913.05|1912.55|1912.18|1911.66|586
1610074500000|2021-01-08 02:55:00|1912.45|1911.95|1912.58|1912.08|1912.68|1912.12|1912.06|1911.56|450
1610074800000|2021-01-08 03:00:00|1912.56|1912.06|1911.59|1911.09|1912.61|1912.11|1911.55|1911.05|477
1610075100000|2021-01-08 03:05:00|1911.58|1911.08|1911.69|1911.19|1911.89|1911.39|1910.1|1909.6|689
1610075400000|2021-01-08 03:10:00|1911.68|1911.18|1911.69|1911.19|1911.8|1911.3|1911.6|1911.1|349
1610075700000|2021-01-08 03:15:00|1911.72|1911.22|1910.84|1910.34|1911.72|1911.22|1910.53|1910.03|576
1610076000000|2021-01-08 03:20:00|1910.85|1910.35|1910.79|1910.29|1911.17|1910.67|1910.42|1909.84|591
1610076300000|2021-01-08 03:25:00|1910.77|1910.27|1910.95|1910.45|1910.97|1910.47|1909.02|1908.5|834
1610076600000|2021-01-08 03:30:00|1910.96|1910.46|1910.88|1910.38|1911.45|1910.95|1910.49|1909.99|611
1610076900000|2021-01-08 03:35:00|1910.89|1910.39|1910.95|1910.45|1911.4|1910.9|1910.83|1910.33|306
1610077200000|2021-01-08 03:40:00|1910.97|1910.47|1911.04|1910.54|1911.6|1910.95|1910.82|1910.32|261
1610077500000|2021-01-08 03:45:00|1911.05|1910.55|1911.28|1910.78|1911.28|1910.78|1910.63|1910.13|307
1610077800000|2021-01-08 03:50:00|1911.27|1910.77|1911.17|1910.67|1911.89|1911.39|1911.14|1910.64|315
1610078100000|2021-01-08 03:55:00|1911.14|1910.64|1910.98|1910.48|1911.79|1911.29|1910.52|1910.02|326
1610078400000|2021-01-08 04:00:00|1910.94|1910.44|1910.32|1909.82|1910.94|1910.44|1910.11|1909.61|344
1610078700000|2021-01-08 04:05:00|1910.34|1909.84|1909.9|1909.4|1911.16|1910.57|1909.78|1909.28|338
1610079000000|2021-01-08 04:10:00|1909.89|1909.39|1910.95|1910.45|1911.03|1910.53|1909.28|1908.78|766
1610079300000|2021-01-08 04:15:00|1910.96|1910.46|1910.64|1910.14|1911.03|1910.53|1910.43|1909.93|301
1610079600000|2021-01-08 04:20:00|1910.63|1910.13|1910.4|1909.9|1910.78|1910.28|1910.34|1909.84|257
1610079900000|2021-01-08 04:25:00|1910.37|1909.87|1910.9|1910.4|1910.96|1910.46|1910.13|1909.63|265
1610080200000|2021-01-08 04:30:00|1910.89|1910.39|1908.63|1908.13|1910.94|1910.44|1908.62|1908.12|385
1610080500000|2021-01-08 04:35:00|1908.66|1908.16|1907.91|1907.41|1909.32|1908.74|1906.94|1906.44|608
1610080800000|2021-01-08 04:40:00|1907.92|1907.42|1909.42|1908.92|1909.64|1909.14|1907.92|1907.38|623
1610081100000|2021-01-08 04:45:00|1909.41|1908.91|1909.75|1909.25|1909.77|1909.27|1909.09|1908.59|345
1610081400000|2021-01-08 04:50:00|1909.76|1909.26|1909.24|1908.74|1909.76|1909.26|1908.98|1908.48|245
1610081700000|2021-01-08 04:55:00|1909.16|1908.66|1909.64|1909.14|1909.65|1909.15|1909.16|1908.66|193
1610082000000|2021-01-08 05:00:00|1909.62|1909.12|1909.24|1908.74|1909.69|1909.19|1909.09|1908.59|329
1610082300000|2021-01-08 05:05:00|1909.25|1908.75|1910.34|1909.84|1910.59|1910.09|1908.94|1908.44|356
1610082600000|2021-01-08 05:10:00|1910.31|1909.81|1910.38|1909.88|1910.41|1909.91|1909.87|1909.37|323
1610082900000|2021-01-08 05:15:00|1910.37|1909.87|1910.69|1910.19|1910.69|1910.19|1909.7|1909.2|361
1610083200000|2021-01-08 05:20:00|1910.68|1910.18|1911.35|1910.85|1911.93|1911.43|1910.61|1910.11|556
1610083500000|2021-01-08 05:25:00|1911.36|1910.86|1911.07|1910.57|1911.75|1911.25|1910.85|1910.35|530
1610083800000|2021-01-08 05:30:00|1911.06|1910.56|1910.04|1909.54|1911.55|1910.9|1909.94|1909.44|682
1610084100000|2021-01-08 05:35:00|1910.05|1909.55|1908.21|1907.71|1910.32|1909.67|1907.74|1907.24|863
1610084400000|2021-01-08 05:40:00|1908.22|1907.72|1908.39|1907.89|1908.83|1908.27|1907.84|1907.31|760
1610084700000|2021-01-08 05:45:00|1908.4|1907.9|1909.25|1908.75|1909.41|1908.91|1907.58|1907.08|736
1610085000000|2021-01-08 05:50:00|1909.24|1908.74|1909.59|1909.09|1909.73|1909.23|1908.86|1908.36|591
1610085300000|2021-01-08 05:55:00|1909.6|1909.1|1908.51|1908.01|1909.82|1909.24|1908.33|1907.83|487
1610085600000|2021-01-08 06:00:00|1908.52|1908.02|1908.84|1908.34|1909.17|1908.62|1908.16|1907.66|602
1610085900000|2021-01-08 06:05:00|1908.83|1908.33|1908.31|1907.81|1909.67|1909.17|1908|1907.44|631
1610086200000|2021-01-08 06:10:00|1908.32|1907.82|1906.58|1906.08|1908.48|1907.98|1906.37|1905.87|601
1610086500000|2021-01-08 06:15:00|1906.56|1906.06|1907.88|1907.38|1908.08|1907.58|1906.2|1905.7|676
1610086800000|2021-01-08 06:20:00|1907.87|1907.37|1908.35|1907.85|1908.5|1908|1906.8|1906.3|573
1610087100000|2021-01-08 06:25:00|1908.36|1907.86|1907.58|1907.08|1908.5|1907.96|1906.85|1906.27|600
1610087400000|2021-01-08 06:30:00|1907.56|1907.06|1908.56|1908.06|1908.7|1908.18|1907.04|1906.43|654
1610087700000|2021-01-08 06:35:00|1908.57|1908.07|1908.64|1908.14|1908.8|1908.21|1908.08|1907.58|582
1610088000000|2021-01-08 06:40:00|1908.63|1908.13|1907.56|1907.06|1908.85|1908.35|1907.52|1907.02|585
1610088300000|2021-01-08 06:45:00|1907.6|1907.1|1908.56|1908.06|1908.56|1908.06|1906.99|1906.49|673
1610088600000|2021-01-08 06:50:00|1908.57|1908.07|1908.2|1907.7|1908.95|1908.42|1907.32|1906.82|751
1610088900000|2021-01-08 06:55:00|1908.19|1907.69|1907.71|1907.21|1908.44|1907.94|1907.66|1907.16|629
1610089200000|2021-01-08 07:00:00|1907.67|1907.17|1907.73|1907.23|1908.62|1908.06|1907.08|1906.52|760
1610089500000|2021-01-08 07:05:00|1907.84|1907.34|1908.05|1907.55|1908.34|1907.84|1907.73|1907.23|734
1610089800000|2021-01-08 07:10:00|1908.04|1907.54|1909.03|1908.53|1909.44|1908.94|1907.29|1906.68|731
1610090100000|2021-01-08 07:15:00|1909.04|1908.54|1911.34|1910.84|1911.98|1911.46|1909.04|1908.54|1027
1610090400000|2021-01-08 07:20:00|1911.33|1910.83|1910.91|1910.41|1912.12|1911.59|1910.83|1910.27|758
1610090700000|2021-01-08 07:25:00|1910.89|1910.39|1910.34|1909.84|1911.16|1910.59|1909.99|1909.49|674
1610091000000|2021-01-08 07:30:00|1910.33|1909.83|1909.23|1908.73|1910.33|1909.83|1908.91|1908.41|719
1610091300000|2021-01-08 07:35:00|1909.21|1908.71|1908.52|1908.02|1909.31|1908.77|1907.54|1907.04|764
1610091600000|2021-01-08 07:40:00|1908.51|1908.01|1908.6|1908.1|1909.15|1908.65|1907.97|1907.47|868
1610091900000|2021-01-08 07:45:00|1908.59|1908.09|1908.69|1908.19|1909.37|1908.87|1908.41|1907.89|706
1610092200000|2021-01-08 07:50:00|1908.68|1908.18|1907.86|1907.36|1908.69|1908.19|1906.92|1906.35|912
1610092500000|2021-01-08 07:55:00|1907.83|1907.33|1905.19|1904.69|1907.86|1907.36|1904.66|1904.07|1073
1610092800000|2021-01-08 08:00:00|1905.12|1904.62|1895.42|1894.62|1907.16|1904.65|1879.61|1869.61|2121
1610093100000|2021-01-08 08:05:00|1895.43|1894.63|1886.92|1886.42|1897.57|1896.77|1885.54|1884.74|1983
1610093400000|2021-01-08 08:10:00|1887.04|1886.54|1885.72|1885.22|1888.33|1887.78|1884.39|1883.82|1741
1610093700000|2021-01-08 08:15:00|1885.75|1885.25|1889.54|1888.74|1889.92|1889.24|1884.42|1883.92|1610
1610094000000|2021-01-08 08:20:00|1889.53|1888.73|1889.33|1888.53|1890.39|1889.79|1887.79|1887.22|1379
1610094300000|2021-01-08 08:25:00|1889.37|1888.57|1892|1891.5|1892.77|1892.08|1886.65|1885.93|1548
1610094600000|2021-01-08 08:30:00|1891.97|1891.47|1892.85|1892.05|1894.16|1893.52|1889.99|1889.49|1344
1610094900000|2021-01-08 08:35:00|1892.87|1892.07|1890.96|1890.46|1893.95|1893.28|1890.17|1889.49|1301
1610095200000|2021-01-08 08:40:00|1890.93|1890.43|1892.84|1892.04|1893.03|1892.53|1890.74|1890.12|1277
1610095500000|2021-01-08 08:45:00|1892.79|1891.99|1892.28|1891.48|1893.1|1892.51|1890.27|1889.61|1195
1610095800000|2021-01-08 08:50:00|1892.08|1891.58|1890.74|1889.94|1892.15|1891.58|1888.44|1887.76|1254
1610096100000|2021-01-08 08:55:00|1890.77|1889.97|1889.31|1888.81|1891.84|1891.18|1889.21|1888.62|1038
1610096400000|2021-01-08 09:00:00|1889.32|1888.82|1891.61|1891.11|1892.09|1891.43|1889.14|1888.64|1145
1610096700000|2021-01-08 09:05:00|1891.48|1890.98|1892.1|1891.6|1892.55|1891.91|1890.75|1890.24|965
1610097000000|2021-01-08 09:10:00|1892.11|1891.61|1891.26|1890.76|1892.11|1891.61|1890.48|1889.94|773
1610097300000|2021-01-08 09:15:00|1891.43|1890.63|1891.26|1890.76|1892.8|1892.27|1891.12|1890.59|1014
1610097600000|2021-01-08 09:20:00|1891.23|1890.73|1887.27|1886.77|1892.18|1891.6|1886.77|1886.24|1094
1610097900000|2021-01-08 09:25:00|1887.28|1886.78|1889.43|1888.93|1889.84|1889.27|1886.99|1886.45|1069
1610098200000|2021-01-08 09:30:00|1889.58|1888.78|1890.4|1889.9|1890.97|1890.36|1888.76|1888.17|906
1610098500000|2021-01-08 09:35:00|1890.41|1889.91|1889.73|1888.93|1891.26|1890.69|1887.96|1887.46|986
1610098800000|2021-01-08 09:40:00|1889.76|1888.96|1891.27|1890.77|1891.3|1890.8|1889.22|1888.57|904
1610099100000|2021-01-08 09:45:00|1891.26|1890.76|1890.6|1890.1|1892.04|1891.5|1890.49|1889.94|905
1610099400000|2021-01-08 09:50:00|1890.62|1890.12|1890.16|1889.66|1891.24|1890.68|1889.86|1889.24|794
1610099700000|2021-01-08 09:55:00|1890.09|1889.59|1892.2|1891.7|1893.3|1892.79|1889.71|1889.05|844
1610100000000|2021-01-08 10:00:00|1892.19|1891.69|1891.48|1890.98|1892.47|1891.97|1891.24|1890.59|773
1610100300000|2021-01-08 10:05:00|1891.57|1891.07|1893.27|1892.77|1893.5|1892.96|1891.04|1890.44|690
1610100600000|2021-01-08 10:10:00|1893.28|1892.78|1892.91|1892.41|1894.02|1893.52|1892.54|1892|835
1610100900000|2021-01-08 10:15:00|1892.82|1892.32|1893.14|1892.64|1894.39|1893.89|1892.66|1892.02|773
1610101200000|2021-01-08 10:20:00|1893.16|1892.66|1893.15|1892.65|1894.11|1893.61|1892.96|1892.46|596
1610101500000|2021-01-08 10:25:00|1893.24|1892.74|1891.51|1891.01|1893.54|1892.88|1891.47|1890.92|641
1610101800000|2021-01-08 10:30:00|1891.42|1890.92|1893.13|1892.63|1893.66|1893.02|1890.81|1890.31|807
1610102100000|2021-01-08 10:35:00|1893.27|1892.47|1891.04|1890.54|1893.44|1892.78|1890.94|1890.38|742
1610102400000|2021-01-08 10:40:00|1891.03|1890.53|1890.82|1890.32|1891.55|1891.04|1890.26|1889.66|772
1610102700000|2021-01-08 10:45:00|1890.8|1890.3|1891.2|1890.7|1891.38|1890.88|1890.46|1889.95|621
1610103000000|2021-01-08 10:50:00|1891.24|1890.74|1891.27|1890.77|1891.35|1890.85|1890.6|1890.1|455
1610103300000|2021-01-08 10:55:00|1891.28|1890.78|1891.39|1890.89|1891.42|1890.89|1890.61|1890.06|623
1610103600000|2021-01-08 11:00:00|1891.35|1890.85|1892.12|1891.62|1892.36|1891.86|1890.67|1890.06|630
1610103900000|2021-01-08 11:05:00|1892.29|1891.49|1891.42|1890.92|1892.71|1892.21|1890.5|1890|697
1610104200000|2021-01-08 11:10:00|1891.41|1890.91|1891.79|1891.29|1892.39|1891.89|1890.92|1890.42|639
1610104500000|2021-01-08 11:15:00|1891.77|1891.27|1891.67|1891.17|1892.44|1891.87|1891.46|1890.93|658
1610104800000|2021-01-08 11:20:00|1891.64|1891.14|1892.77|1892.27|1893.5|1893|1891.31|1890.81|723
1610105100000|2021-01-08 11:25:00|1892.73|1892.23|1893.7|1893.2|1894.27|1893.77|1892.41|1891.91|726
1610105400000|2021-01-08 11:30:00|1893.68|1893.18|1893.13|1892.63|1894.01|1893.51|1892.37|1891.87|669
1610105700000|2021-01-08 11:35:00|1893|1892.5|1892.96|1892.46|1893.4|1892.79|1892.73|1892.23|480
1610106000000|2021-01-08 11:40:00|1892.97|1892.47|1894.34|1893.84|1894.46|1893.9|1892.92|1892.42|676
1610106300000|2021-01-08 11:45:00|1894.32|1893.82|1893.55|1893.05|1894.4|1893.9|1893.47|1892.97|504
1610106600000|2021-01-08 11:50:00|1893.56|1893.06|1893.13|1892.63|1893.86|1893.36|1892.48|1891.98|665
1610106900000|2021-01-08 11:55:00|1893.12|1892.62|1894.4|1893.9|1894.51|1894.01|1893.03|1892.53|685
1610107200000|2021-01-08 12:00:00|1894.43|1893.93|1894.42|1893.92|1894.72|1894.22|1893.9|1893.4|1052
1610107500000|2021-01-08 12:05:00|1894.4|1893.9|1894.64|1894.14|1894.88|1894.38|1894.15|1893.59|903
1610107800000|2021-01-08 12:10:00|1894.65|1894.15|1892.73|1892.23|1894.65|1894.15|1892.37|1891.87|852
1610108100000|2021-01-08 12:15:00|1892.72|1892.22|1891.81|1891.31|1893.47|1892.97|1891.49|1890.99|822
1610108400000|2021-01-08 12:20:00|1891.82|1891.32|1891.35|1890.85|1892.01|1891.51|1890.18|1889.55|1026
1610108700000|2021-01-08 12:25:00|1891.36|1890.86|1890.19|1889.69|1892.21|1891.71|1890.1|1889.6|993
1610109000000|2021-01-08 12:30:00|1890.21|1889.71|1889.43|1888.93|1891.05|1890.55|1889.15|1888.6|1018
1610109300000|2021-01-08 12:35:00|1889.44|1888.94|1887.71|1887.21|1890.3|1889.8|1887.63|1886.98|1285
1610109600000|2021-01-08 12:40:00|1887.78|1887.28|1888.64|1888.14|1888.98|1888.48|1886.92|1886.42|1243
1610109900000|2021-01-08 12:45:00|1888.63|1888.13|1888.83|1888.03|1889.2|1888.7|1887.14|1886.64|868
1610110200000|2021-01-08 12:50:00|1888.66|1888.16|1888.6|1888.1|1889.21|1888.71|1888.32|1887.82|703
1610110500000|2021-01-08 12:55:00|1888.54|1888.04|1889.5|1889|1889.84|1889.16|1888.3|1887.8|807
1610110800000|2021-01-08 13:00:00|1889.54|1889.04|1888.74|1888.24|1889.95|1889.33|1887.69|1887.19|1343
1610111100000|2021-01-08 13:05:00|1888.73|1888.23|1885.28|1884.78|1888.99|1888.4|1885.02|1884.52|1354
1610111400000|2021-01-08 13:10:00|1885.29|1884.79|1883.8|1883.3|1886.37|1885.77|1883.41|1882.91|1375
1610111700000|2021-01-08 13:15:00|1883.79|1883.29|1884.54|1884.04|1885.55|1885.05|1882.01|1881.46|1410
1610112000000|2021-01-08 13:20:00|1884.57|1884.07|1882.24|1881.74|1884.57|1884.07|1881.95|1881.45|1294
1610112300000|2021-01-08 13:25:00|1882.23|1881.73|1886.13|1885.33|1886.98|1885.72|1880.65|1879.99|1524
1610112600000|2021-01-08 13:30:00|1886.11|1885.31|1882.87|1882.07|1892.97|1888.87|1882.61|1881.81|2031
1610112900000|2021-01-08 13:35:00|1882.92|1882.12|1877.62|1876.82|1883.9|1883.1|1876.98|1876.18|1896
1610113200000|2021-01-08 13:40:00|1877.53|1876.73|1879.74|1878.94|1882.54|1881.74|1877.47|1876.67|1930
1610113500000|2021-01-08 13:45:00|1879.61|1878.81|1886.54|1886.04|1887.48|1886.74|1878.69|1877.89|1842
1610113800000|2021-01-08 13:50:00|1886.57|1886.07|1887.23|1886.73|1890.03|1889.53|1884.11|1883.59|1753
1610114100000|2021-01-08 13:55:00|1887.22|1886.72|1891.25|1890.75|1891.3|1890.8|1887.22|1886.72|1598
1610114400000|2021-01-08 14:00:00|1891.2|1890.7|1891.8|1891.3|1892.64|1892.12|1890.3|1889.79|1670
1610114700000|2021-01-08 14:05:00|1891.79|1891.29|1888.21|1887.71|1893.04|1892.54|1886.78|1886.28|1600
1610115000000|2021-01-08 14:10:00|1888.1|1887.6|1887.76|1887.26|1888.86|1888.32|1886.71|1886.21|1187
1610115300000|2021-01-08 14:15:00|1887.75|1887.25|1887.81|1887.31|1888.16|1887.52|1886.72|1886.22|1108
1610115600000|2021-01-08 14:20:00|1887.8|1887.3|1887.27|1886.77|1889.36|1888.86|1886.83|1886.33|1129
1610115900000|2021-01-08 14:25:00|1887.26|1886.76|1886.21|1885.71|1887.77|1887.27|1885.51|1885.01|1290
1610116200000|2021-01-08 14:30:00|1886.26|1885.76|1883.69|1883.19|1887.7|1887.2|1883.16|1882.66|1939
1610116500000|2021-01-08 14:35:00|1883.7|1883.2|1880.92|1880.42|1883.7|1883.2|1880.51|1880.01|1851
1610116800000|2021-01-08 14:40:00|1880.93|1880.43|1872.15|1871.65|1881.04|1880.54|1871.71|1871.21|2033
1610117100000|2021-01-08 14:45:00|1872.08|1871.58|1867.08|1866.58|1872.21|1871.69|1866.23|1865.73|2164
1610117400000|2021-01-08 14:50:00|1867.06|1866.56|1861.93|1861.43|1867.47|1866.94|1861.61|1861.08|2117
1610117700000|2021-01-08 14:55:00|1861.98|1861.48|1865.26|1864.76|1865.48|1864.89|1858.38|1857.88|2162
1610118000000|2021-01-08 15:00:00|1865.24|1864.74|1865.74|1865.24|1866.81|1866.31|1861.37|1860.58|2082
1610118300000|2021-01-08 15:05:00|1865.76|1865.26|1857.23|1856.73|1865.86|1865.36|1856.67|1856.17|1986
1610118600000|2021-01-08 15:10:00|1857.26|1856.76|1859.62|1859.12|1860.89|1860.26|1857.17|1856.63|2038
1610118900000|2021-01-08 15:15:00|1859.63|1859.13|1855.29|1854.79|1860.61|1859.98|1852.86|1852.36|2050
1610119200000|2021-01-08 15:20:00|1855.3|1854.8|1853.62|1853.12|1855.45|1854.95|1850.16|1849.65|2112
1610119500000|2021-01-08 15:25:00|1853.57|1853.07|1856.84|1856.34|1857.4|1856.9|1852.96|1852.39|2030
1610119800000|2021-01-08 15:30:00|1856.92|1856.42|1861.54|1861.04|1863.08|1862.58|1856.65|1856.15|1938
1610120100000|2021-01-08 15:35:00|1861.5|1861|1859.76|1859.26|1861.52|1861.02|1857.7|1857.2|1784
1610120400000|2021-01-08 15:40:00|1859.71|1859.21|1862.5|1862|1862.65|1862.15|1858.28|1857.78|1630
1610120700000|2021-01-08 15:45:00|1862.45|1861.95|1858.63|1858.13|1862.5|1862|1858.48|1857.98|1653
1610121000000|2021-01-08 15:50:00|1858.57|1858.07|1860.68|1860.18|1861.31|1860.81|1857.85|1857.35|1665
1610121300000|2021-01-08 15:55:00|1860.64|1860.14|1863.2|1862.7|1864.09|1863.59|1859.8|1859.3|1708
1610121600000|2021-01-08 16:00:00|1863.21|1862.71|1861.62|1861.12|1865.96|1865.46|1861.62|1861.12|1650
1610121900000|2021-01-08 16:05:00|1861.52|1861.02|1857.2|1856.7|1861.97|1861.47|1856.01|1855.49|1793
1610122200000|2021-01-08 16:10:00|1857.16|1856.66|1854.71|1854.21|1857.4|1856.9|1853.34|1852.76|1584
1610122500000|2021-01-08 16:15:00|1854.69|1854.19|1859|1858.5|1862.09|1861.59|1853.01|1852.51|1902
1610122800000|2021-01-08 16:20:00|1858.99|1858.49|1859.22|1858.72|1861.21|1860.71|1856.62|1856.12|1845
1610123100000|2021-01-08 16:25:00|1859.23|1858.73|1858.6|1858.1|1861.2|1860.56|1857.44|1856.94|1593
1610123400000|2021-01-08 16:30:00|1858.82|1858.02|1861.16|1860.66|1862.18|1861.62|1857.84|1857.34|1623
1610123700000|2021-01-08 16:35:00|1861.17|1860.67|1860.68|1860.18|1862.67|1862.17|1860.45|1859.9|1489
1610124000000|2021-01-08 16:40:00|1860.69|1860.19|1860.73|1860.23|1862.01|1861.37|1860.15|1859.6|1510
1610124300000|2021-01-08 16:45:00|1860.85|1860.35|1860.8|1860|1861.87|1861.37|1859.67|1859.17|1298
1610124600000|2021-01-08 16:50:00|1860.6|1860.1|1857.65|1857.15|1860.62|1860.12|1856.33|1855.83|1476
1610124900000|2021-01-08 16:55:00|1857.64|1857.14|1855.89|1855.39|1859.48|1858.98|1855.75|1855.14|1567
1610125200000|2021-01-08 17:00:00|1855.77|1855.27|1852.82|1852.32|1857.46|1856.96|1852.63|1852.01|1800
1610125500000|2021-01-08 17:05:00|1852.83|1852.33|1852.1|1851.6|1854.14|1853.64|1851.84|1851.29|1716
1610125800000|2021-01-08 17:10:00|1851.99|1851.49|1854.06|1853.56|1854.81|1854.31|1850.54|1850.04|1644
1610126100000|2021-01-08 17:15:00|1854.04|1853.54|1851.44|1850.94|1854.08|1853.54|1850.86|1850.36|1646
1610126400000|2021-01-08 17:20:00|1851.43|1850.93|1853.51|1853.01|1853.53|1853.03|1851.02|1850.5|1441
1610126700000|2021-01-08 17:25:00|1853.48|1852.98|1844.36|1843.86|1853.8|1853.28|1842.16|1841.66|1972
1610127000000|2021-01-08 17:30:00|1844.33|1843.83|1842.35|1841.55|1846.03|1845.53|1839.92|1839.28|2017
1610127300000|2021-01-08 17:35:00|1842.2|1841.7|1842.36|1841.86|1845.09|1844.59|1841.15|1840.65|1899
1610127600000|2021-01-08 17:40:00|1842.32|1841.82|1846.01|1845.51|1846.19|1845.58|1841.55|1841.05|1896
1610127900000|2021-01-08 17:45:00|1846|1845.5|1844.92|1844.42|1847.34|1846.83|1844.27|1843.66|1736
1610128200000|2021-01-08 17:50:00|1844.89|1844.39|1845.78|1845.28|1845.81|1845.31|1843.36|1842.86|1574
1610128500000|2021-01-08 17:55:00|1845.79|1845.29|1844.41|1843.91|1846.65|1846.15|1843.56|1843.06|1730
1610128800000|2021-01-08 18:00:00|1844.4|1843.9|1845.94|1845.44|1846.18|1845.68|1842.76|1842.26|1585
1610129100000|2021-01-08 18:05:00|1845.96|1845.46|1840.36|1839.56|1846|1845.5|1837.91|1837.11|1670
1610129400000|2021-01-08 18:10:00|1840.39|1839.59|1842.28|1841.78|1842.55|1842.05|1838.21|1837.57|1879
1610129700000|2021-01-08 18:15:00|1842.29|1841.79|1835.28|1834.78|1843.89|1843.34|1834|1833.32|2041
1610130000000|2021-01-08 18:20:00|1835.23|1834.73|1833.53|1833.03|1837.99|1837.49|1833.39|1832.87|1932
1610130300000|2021-01-08 18:25:00|1833.47|1832.97|1836.68|1836.18|1836.79|1836.29|1828.45|1827.82|2081
1610130600000|2021-01-08 18:30:00|1836.93|1836.43|1834.53|1834.03|1837.55|1837.05|1833.29|1832.79|1616
1610130900000|2021-01-08 18:35:00|1834.52|1834.02|1836.64|1836.14|1838.05|1837.55|1834.25|1833.75|1689
1610131200000|2021-01-08 18:40:00|1836.66|1836.16|1838.18|1837.68|1838.77|1838.12|1835.88|1835.38|1614
1610131500000|2021-01-08 18:45:00|1838.09|1837.59|1838.45|1837.95|1838.75|1838.25|1836.15|1835.65|1522
1610131800000|2021-01-08 18:50:00|1838.47|1837.97|1838.65|1838.15|1840.7|1840.2|1837.98|1837.48|1340
1610132100000|2021-01-08 18:55:00|1838.67|1838.17|1838.49|1837.99|1840.43|1839.93|1837.82|1837.32|1327
1610132400000|2021-01-08 19:00:00|1838.64|1838.14|1839.96|1839.46|1840.49|1839.99|1837.86|1837.36|1396
1610132700000|2021-01-08 19:05:00|1839.98|1839.48|1842.58|1842.08|1843.49|1842.99|1839.84|1839.34|1312
1610133000000|2021-01-08 19:10:00|1842.59|1842.09|1842.65|1842.15|1843.55|1843.05|1841.39|1840.89|1294
1610133300000|2021-01-08 19:15:00|1842.79|1841.99|1841.87|1841.37|1844.38|1843.88|1841.86|1841.36|1272
1610133600000|2021-01-08 19:20:00|1841.89|1841.39|1843.07|1842.57|1843.46|1842.84|1840.92|1840.42|1121
1610133900000|2021-01-08 19:25:00|1843.09|1842.59|1842.4|1841.9|1843.1|1842.6|1840.7|1840.2|1087
1610134200000|2021-01-08 19:30:00|1842.39|1841.89|1845.77|1845.27|1845.81|1845.31|1842.37|1841.87|1187
1610134500000|2021-01-08 19:35:00|1845.66|1845.16|1846.07|1845.57|1846.85|1846.21|1844.75|1844.25|1185
1610134800000|2021-01-08 19:40:00|1846.08|1845.58|1842.91|1842.41|1846.21|1845.71|1842.56|1842.06|1199
1610135100000|2021-01-08 19:45:00|1842.88|1842.38|1843.93|1843.43|1845.07|1844.57|1842.88|1842.38|1078
1610135400000|2021-01-08 19:50:00|1843.95|1843.45|1845.63|1845.13|1846.6|1846.04|1843.92|1843.42|1221
1610135700000|2021-01-08 19:55:00|1845.62|1845.12|1846.87|1846.37|1847.79|1847.29|1845.51|1844.9|1249
1610136000000|2021-01-08 20:00:00|1846.9|1846.4|1846.2|1845.7|1847.55|1846.95|1845.34|1844.84|1329
1610136300000|2021-01-08 20:05:00|1846.21|1845.71|1845.26|1844.76|1846.25|1845.75|1844.71|1844.09|1244
1610136600000|2021-01-08 20:10:00|1845.22|1844.72|1846.6|1846.1|1847.01|1846.46|1844.98|1844.42|1163
1610136900000|2021-01-08 20:15:00|1846.61|1846.11|1846.29|1845.79|1848.05|1847.55|1845.53|1844.96|1245
1610137200000|2021-01-08 20:20:00|1846.28|1845.78|1845.56|1845.06|1846.43|1845.81|1845.17|1844.58|1232
1610137500000|2021-01-08 20:25:00|1845.8|1845|1846.69|1846.19|1847.77|1847.07|1845.47|1844.93|972
1610137800000|2021-01-08 20:30:00|1846.71|1846.21|1847.12|1846.62|1847.59|1847.09|1846.36|1845.86|1037
1610138100000|2021-01-08 20:35:00|1847.13|1846.63|1848.47|1847.97|1848.62|1848|1845.99|1845.49|984
1610138400000|2021-01-08 20:40:00|1848.48|1847.98|1849.06|1848.56|1849.2|1848.66|1848.22|1847.72|966
1610138700000|2021-01-08 20:45:00|1849.13|1848.63|1849|1848.5|1849.65|1849.15|1848.62|1848.12|1089
1610139000000|2021-01-08 20:50:00|1848.97|1848.47|1849.11|1848.31|1849.45|1848.92|1847.37|1846.87|1128
1610139300000|2021-01-08 20:55:00|1848.94|1848.44|1848.19|1847.69|1849.44|1848.81|1847.7|1847.2|1164
1610139600000|2021-01-08 21:00:00|1848.21|1847.71|1848.3|1847.8|1849.27|1848.77|1848|1847.36|632
1610139900000|2021-01-08 21:05:00|1848.36|1847.86|1847.95|1847.15|1848.72|1847.97|1847.8|1847|365
1610140200000|2021-01-08 21:10:00|1848|1847.2|1847.82|1847.02|1848.01|1847.21|1847.28|1846.48|345
1610140500000|2021-01-08 21:15:00|1847.81|1847.01|1847.34|1846.54|1848.31|1847.51|1847.13|1846.33|353
1610140800000|2021-01-08 21:20:00|1847.33|1846.53|1847.3|1846.5|1847.96|1847.16|1847.16|1846.36|260
1610141100000|2021-01-08 21:25:00|1847.33|1846.53|1847.67|1846.87|1847.97|1847.17|1847.21|1846.41|264
1610141400000|2021-01-08 21:30:00|1847.6|1846.8|1847.06|1846.26|1847.73|1846.93|1846.75|1845.95|306
1610141700000|2021-01-08 21:35:00|1847.04|1846.24|1847.02|1846.22|1847.34|1846.54|1845.95|1845.15|287
1610142000000|2021-01-08 21:40:00|1847|1846.2|1847.78|1846.98|1848.3|1847.5|1846.37|1845.57|319
1610142300000|2021-01-08 21:45:00|1847.8|1847|1849.11|1848.31|1849.41|1848.61|1847.21|1846.41|412
1610142600000|2021-01-08 21:50:00|1849.05|1848.25|1849.57|1848.77|1850.12|1849.32|1848.53|1847.73|416
1610142900000|2021-01-08 21:55:00|1849.6|1848.8|1849.7|1848.9|1850.55|1849.75|1849.07|1848.27|471
1610319600000|2021-01-10 23:00:00|1848.34|1847.54|1855.3|1854.5|1857.31|1856.56|1848.34|1847.54|1143
1610319900000|2021-01-10 23:05:00|1855.26|1854.46|1853.45|1852.65|1856.39|1855.59|1853.07|1852.27|971
1610320200000|2021-01-10 23:10:00|1853.66|1852.86|1850.04|1849.24|1853.79|1852.99|1846.84|1846.04|1101
1610320500000|2021-01-10 23:15:00|1849.97|1849.17|1851.27|1850.47|1851.66|1850.86|1848.23|1847.43|639
1610320800000|2021-01-10 23:20:00|1851.38|1850.58|1851.32|1850.52|1852.75|1851.97|1850.09|1849.29|969
1610321100000|2021-01-10 23:25:00|1851.38|1850.58|1851.45|1850.65|1851.73|1850.93|1848.96|1848.16|701
1610321400000|2021-01-10 23:30:00|1851.16|1850.36|1850.9|1850.1|1851.63|1850.83|1849.85|1849.05|444
1610321700000|2021-01-10 23:35:00|1850.89|1850.09|1849.37|1848.87|1851.38|1850.58|1849.25|1848.45|352
1610322000000|2021-01-10 23:40:00|1849.45|1848.95|1846.19|1845.39|1849.85|1849.2|1846.08|1845.28|556
1610322300000|2021-01-10 23:45:00|1846.22|1845.42|1845.9|1845.4|1848.17|1847.37|1845.73|1845.05|642
1610322600000|2021-01-10 23:50:00|1845.91|1845.41|1844.94|1844.14|1846.31|1845.67|1841.88|1841.3|948
1610322900000|2021-01-10 23:55:00|1844.93|1844.13|1845.08|1844.58|1845.84|1845.16|1844.12|1843.32|756
1610323200000|2021-01-11 00:00:00|1845.04|1844.54|1847.48|1846.68|1847.78|1846.98|1844.98|1844.42|655
1610323500000|2021-01-11 00:05:00|1847.49|1846.69|1849.57|1849.07|1849.92|1849.12|1846.56|1845.84|471
1610323800000|2021-01-11 00:10:00|1849.58|1849.08|1847.34|1846.54|1849.84|1849.1|1847.18|1846.41|486
1610324100000|2021-01-11 00:15:00|1847.31|1846.51|1846.88|1846.08|1848.07|1847.45|1845.77|1844.97|503
1610324400000|2021-01-11 00:20:00|1846.9|1846.1|1844.24|1843.74|1846.96|1846.16|1843.96|1843.39|501
1610324700000|2021-01-11 00:25:00|1844.22|1843.72|1843.15|1842.35|1844.42|1843.77|1842.93|1842.24|513
1610325000000|2021-01-11 00:30:00|1843.41|1842.61|1843.87|1843.07|1845.2|1844.4|1842.58|1841.94|519
1610325300000|2021-01-11 00:35:00|1843.79|1842.99|1845.06|1844.26|1845.87|1845.07|1842.57|1841.81|517
1610325600000|2021-01-11 00:40:00|1845|1844.2|1845.49|1844.69|1845.67|1844.87|1844.39|1843.59|366
1610325900000|2021-01-11 00:45:00|1845.62|1844.82|1842.83|1842.03|1845.93|1845.13|1842.78|1841.98|444
1610326200000|2021-01-11 00:50:00|1842.85|1842.05|1843.9|1843.1|1844.78|1843.98|1841.95|1841.15|635
1610326500000|2021-01-11 00:55:00|1843.77|1842.97|1842.07|1841.27|1845.41|1844.61|1841.98|1841.18|683
1610326800000|2021-01-11 01:00:00|1841.99|1841.19|1841.21|1840.41|1842.22|1841.42|1836.66|1835.86|1399
1610327100000|2021-01-11 01:05:00|1841.15|1840.35|1836.81|1836.01|1841.57|1840.77|1836.77|1835.97|998
1610327400000|2021-01-11 01:10:00|1836.86|1836.06|1833.36|1832.56|1837.99|1837.19|1832.04|1831.44|1243
1610327700000|2021-01-11 01:15:00|1833.39|1832.59|1822|1821.2|1833.56|1832.87|1818.36|1817.86|1954
1610328000000|2021-01-11 01:20:00|1821.87|1821.07|1824.04|1823.54|1826.79|1825.99|1820.42|1819.62|1633
1610328300000|2021-01-11 01:25:00|1823.99|1823.49|1821.18|1820.68|1825.73|1825.15|1820.72|1819.92|1472
1610328600000|2021-01-11 01:30:00|1821.34|1820.84|1824.03|1823.23|1825.1|1824.6|1817.58|1817.08|1497
1610328900000|2021-01-11 01:35:00|1824.02|1823.22|1826.71|1825.91|1828.02|1827.48|1822.75|1822.03|1303
1610329200000|2021-01-11 01:40:00|1826.7|1825.9|1827.56|1826.76|1829.84|1829.04|1826.58|1825.78|1229
1610329500000|2021-01-11 01:45:00|1827.54|1826.74|1830.15|1829.35|1830.24|1829.5|1827.33|1826.53|1094
1610329800000|2021-01-11 01:50:00|1830.14|1829.34|1829.16|1828.66|1830.22|1829.46|1828.35|1827.68|1040
1610330100000|2021-01-11 01:55:00|1829.18|1828.68|1829.21|1828.41|1830.22|1829.56|1828.24|1827.44|950
1610330400000|2021-01-11 02:00:00|1829.18|1828.38|1829.76|1828.96|1830.47|1829.78|1828.1|1827.3|922
1610330700000|2021-01-11 02:05:00|1829.75|1828.95|1829.44|1828.64|1829.76|1829.01|1827.95|1827.38|944
1610331000000|2021-01-11 02:10:00|1829.45|1828.65|1828.77|1828.27|1830.13|1829.45|1828.6|1827.96|875
1610331300000|2021-01-11 02:15:00|1828.79|1828.29|1828.61|1827.81|1829.48|1828.74|1826.88|1826.17|739
1610331600000|2021-01-11 02:20:00|1828.62|1827.82|1828.41|1827.61|1828.93|1828.13|1827.44|1826.64|631
1610331900000|2021-01-11 02:25:00|1828.43|1827.63|1830.8|1830|1830.82|1830.25|1828.43|1827.63|779
1610332200000|2021-01-11 02:30:00|1830.84|1830.04|1834.55|1833.75|1834.8|1834.01|1830.6|1829.97|1291
1610332500000|2021-01-11 02:35:00|1834.54|1833.74|1834.49|1833.69|1835.03|1834.37|1833|1832.36|1015
1610332800000|2021-01-11 02:40:00|1834.55|1833.75|1835.21|1834.41|1835.9|1835.4|1834.27|1833.62|932
1610333100000|2021-01-11 02:45:00|1835.2|1834.4|1837|1836.2|1837.34|1836.61|1834.88|1834.26|939
1610333400000|2021-01-11 02:50:00|1836.99|1836.19|1838.44|1837.64|1839.01|1838.42|1836.61|1835.9|1121
1610333700000|2021-01-11 02:55:00|1838.41|1837.61|1835.86|1835.36|1838.42|1837.69|1835.79|1835.14|876
1610334000000|2021-01-11 03:00:00|1835.88|1835.38|1834.72|1833.92|1836.2|1835.55|1833.66|1833.1|1051
1610334300000|2021-01-11 03:05:00|1834.68|1833.88|1834.46|1833.96|1835.51|1834.86|1833.85|1833.25|732
1610334600000|2021-01-11 03:10:00|1834.47|1833.97|1833.98|1833.18|1835.19|1834.54|1833.93|1833.13|600
1610334900000|2021-01-11 03:15:00|1833.97|1833.17|1831.21|1830.71|1835.29|1834.61|1831.21|1830.71|905
1610335200000|2021-01-11 03:20:00|1831.33|1830.83|1831.13|1830.33|1832.24|1831.44|1829|1828.31|1140
1610335500000|2021-01-11 03:25:00|1831.11|1830.31|1832.65|1831.85|1832.94|1832.44|1829.62|1829.07|1004
1610335800000|2021-01-11 03:30:00|1832.67|1831.87|1832.31|1831.51|1833.73|1833.22|1831.61|1830.99|659
1610336100000|2021-01-11 03:35:00|1832.3|1831.5|1833.06|1832.26|1833.55|1832.75|1832.09|1831.29|476
1610336400000|2021-01-11 03:40:00|1833.16|1832.36|1833.44|1832.64|1834.45|1833.84|1832.89|1832.18|563
1610336700000|2021-01-11 03:45:00|1833.43|1832.63|1831.37|1830.87|1833.43|1832.63|1831.37|1830.8|558
1610337000000|2021-01-11 03:50:00|1831.38|1830.88|1832.09|1831.59|1832.62|1831.82|1831.09|1830.42|557
1610337300000|2021-01-11 03:55:00|1832.08|1831.58|1831.37|1830.57|1832.69|1832.04|1831.14|1830.34|542
1610337600000|2021-01-11 04:00:00|1831.08|1830.58|1832.75|1832.25|1833.21|1832.5|1830.82|1830.3|726
1610337900000|2021-01-11 04:05:00|1832.74|1832.24|1830.79|1830.29|1833.12|1832.62|1830.6|1830.06|624
1610338200000|2021-01-11 04:10:00|1830.8|1830.3|1828.4|1827.9|1831.07|1830.39|1827.48|1826.84|823
1610338500000|2021-01-11 04:15:00|1828.39|1827.89|1829.77|1829.27|1830.24|1829.5|1827.6|1826.88|686
1610338800000|2021-01-11 04:20:00|1829.78|1829.28|1830.04|1829.24|1830.66|1830.12|1829.05|1828.4|594
1610339100000|2021-01-11 04:25:00|1830.05|1829.25|1829.99|1829.49|1830.68|1830.01|1829|1828.44|559
1610339400000|2021-01-11 04:30:00|1830|1829.5|1830.43|1829.63|1830.77|1830.04|1829.42|1828.79|587
1610339700000|2021-01-11 04:35:00|1830.42|1829.62|1832.45|1831.65|1832.64|1831.97|1829.69|1829.03|603
1610340000000|2021-01-11 04:40:00|1832.47|1831.67|1832.15|1831.35|1832.69|1832.01|1831.33|1830.67|447
1610340300000|2021-01-11 04:45:00|1832.14|1831.34|1831.7|1831.2|1833.11|1832.46|1831.68|1831.04|458
1610340600000|2021-01-11 04:50:00|1831.85|1831.05|1832.7|1832.2|1832.84|1832.2|1831.29|1830.72|533
1610340900000|2021-01-11 04:55:00|1832.69|1832.19|1834.43|1833.93|1834.91|1834.24|1832.64|1832.01|757
1610341200000|2021-01-11 05:00:00|1834.53|1834.03|1834.39|1833.59|1835.2|1834.57|1833.58|1832.98|721
1610341500000|2021-01-11 05:05:00|1834.36|1833.56|1834.09|1833.59|1835.08|1834.43|1833.79|1833.1|478
1610341800000|2021-01-11 05:10:00|1834.21|1833.41|1835.64|1834.84|1835.85|1835.2|1833.58|1832.94|625
1610342100000|2021-01-11 05:15:00|1835.67|1834.87|1835.24|1834.74|1835.95|1835.28|1834.74|1834.11|526
1610342400000|2021-01-11 05:20:00|1835.39|1834.59|1834.2|1833.4|1835.6|1834.98|1833.35|1832.79|611
1610342700000|2021-01-11 05:25:00|1834.19|1833.39|1835.18|1834.38|1835.44|1834.78|1834.17|1833.37|522
1610343000000|2021-01-11 05:30:00|1835.04|1834.54|1838.9|1838.1|1838.96|1838.3|1834.18|1833.68|1280
1610343300000|2021-01-11 05:35:00|1838.84|1838.04|1841.89|1841.39|1841.91|1841.41|1837.64|1837|1141
1610343600000|2021-01-11 05:40:00|1841.82|1841.32|1841.41|1840.61|1842.66|1842.01|1840.03|1839.35|1003
1610343900000|2021-01-11 05:45:00|1841.25|1840.75|1840.72|1839.92|1841.69|1841.07|1838.8|1838.3|861
1610344200000|2021-01-11 05:50:00|1840.59|1840.09|1840.54|1840.04|1842.39|1841.73|1839.67|1839.03|947
1610344500000|2021-01-11 05:55:00|1840.69|1839.89|1841.14|1840.34|1841.81|1841.27|1840.41|1839.7|897
1610344800000|2021-01-11 06:00:00|1841.12|1840.32|1840.61|1840.11|1841.47|1840.85|1839.22|1838.72|932
1610345100000|2021-01-11 06:05:00|1840.63|1840.13|1843.67|1842.87|1844.07|1843.36|1840.26|1839.64|1019
1610345400000|2021-01-11 06:10:00|1843.63|1842.83|1842.4|1841.9|1843.63|1843.06|1841.35|1840.69|874
1610345700000|2021-01-11 06:15:00|1842.43|1841.93|1843.2|1842.7|1843.89|1843.36|1842.23|1841.51|825
1610346000000|2021-01-11 06:20:00|1843.22|1842.72|1845.15|1844.65|1845.24|1844.74|1842.9|1842.2|772
1610346300000|2021-01-11 06:25:00|1845.25|1844.75|1846.42|1845.92|1846.72|1846.22|1844.21|1843.67|824
1610346600000|2021-01-11 06:30:00|1846.43|1845.93|1847.45|1846.95|1849.68|1848.88|1845.6|1845.1|1202
1610346900000|2021-01-11 06:35:00|1847.46|1846.96|1845.2|1844.7|1848.13|1847.49|1845.17|1844.61|1078
1610347200000|2021-01-11 06:40:00|1845.16|1844.66|1844.33|1843.83|1845.62|1845.12|1844.03|1843.52|778
1610347500000|2021-01-11 06:45:00|1844.36|1843.86|1844.44|1843.64|1845.2|1844.63|1843.91|1843.26|730
1610347800000|2021-01-11 06:50:00|1844.45|1843.65|1845.96|1845.46|1847.25|1846.6|1843.87|1843.28|959
1610348100000|2021-01-11 06:55:00|1845.98|1845.48|1846.88|1846.38|1847.71|1847.06|1845.93|1845.31|787
1610348400000|2021-01-11 07:00:00|1846.91|1846.41|1846.62|1846.12|1848.03|1847.49|1844.37|1843.76|1203
1610348700000|2021-01-11 07:05:00|1846.29|1845.79|1848.26|1847.46|1848.62|1848.12|1846.28|1845.65|1053
1610349000000|2021-01-11 07:10:00|1848.14|1847.64|1847.3|1846.8|1849.38|1848.78|1847.17|1846.63|1085
1610349300000|2021-01-11 07:15:00|1847.32|1846.82|1848.82|1848.32|1850.58|1850.08|1846.45|1845.84|1202
1610349600000|2021-01-11 07:20:00|1848.81|1848.31|1846.17|1845.67|1849.29|1848.76|1844.45|1843.95|1065
1610349900000|2021-01-11 07:25:00|1846.18|1845.68|1846.82|1846.32|1847.06|1846.56|1844.23|1843.73|1062
1610350200000|2021-01-11 07:30:00|1846.77|1846.27|1844.86|1844.36|1846.81|1846.31|1843.78|1843.25|1124
1610350500000|2021-01-11 07:35:00|1844.9|1844.4|1845.39|1844.89|1845.72|1845.22|1843.41|1842.91|978
1610350800000|2021-01-11 07:40:00|1845.36|1844.86|1846.63|1846.13|1847.43|1846.75|1845.06|1844.46|900
1610351100000|2021-01-11 07:45:00|1846.62|1846.12|1847.34|1846.84|1848.16|1847.56|1845.91|1845.41|926
1610351400000|2021-01-11 07:50:00|1847.49|1846.69|1847.23|1846.73|1848.99|1848.49|1846.64|1846.02|826
1610351700000|2021-01-11 07:55:00|1847.22|1846.72|1846.5|1846|1847.52|1847|1845.81|1845.26|996
1610352000000|2021-01-11 08:00:00|1846.52|1846.02|1850.06|1849.26|1852.77|1852.07|1846.51|1845.89|1413
1610352300000|2021-01-11 08:05:00|1850.05|1849.25|1852.53|1852.03|1853.72|1853.17|1848.98|1848.29|1489
1610352600000|2021-01-11 08:10:00|1852.56|1852.06|1855.37|1854.57|1855.43|1854.86|1851.37|1850.78|1332
1610352900000|2021-01-11 08:15:00|1855.34|1854.54|1853.9|1853.4|1855.93|1855.34|1853.35|1852.71|1321
1610353200000|2021-01-11 08:20:00|1853.88|1853.38|1851.03|1850.53|1854.84|1854.34|1850.67|1849.95|1349
1610353500000|2021-01-11 08:25:00|1851.05|1850.55|1851.06|1850.56|1852.61|1851.98|1850.39|1849.84|1153
1610353800000|2021-01-11 08:30:00|1851.05|1850.55|1851.85|1851.05|1852.43|1851.8|1850.57|1849.98|1021
1610354100000|2021-01-11 08:35:00|1851.84|1851.04|1852.94|1852.44|1853.88|1853.29|1851.6|1850.95|946
1610354400000|2021-01-11 08:40:00|1853.08|1852.28|1853.14|1852.34|1854.6|1853.93|1852.78|1852.28|895
1610354700000|2021-01-11 08:45:00|1853.11|1852.31|1849.57|1849.07|1853.16|1852.55|1849.54|1849.04|946
1610355000000|2021-01-11 08:50:00|1849.54|1849.04|1846.87|1846.07|1850.37|1849.68|1846.54|1846.02|1249
1610355300000|2021-01-11 08:55:00|1846.86|1846.06|1849.62|1849.12|1849.87|1849.23|1846.56|1846.04|1017
1610355600000|2021-01-11 09:00:00|1849.65|1849.15|1849.96|1849.16|1850.47|1849.81|1848.98|1848.35|896
1610355900000|2021-01-11 09:05:00|1849.98|1849.18|1850.77|1850.27|1851.89|1851.39|1849.69|1849.18|883
1610356200000|2021-01-11 09:10:00|1850.76|1850.26|1848.96|1848.46|1851.36|1850.77|1848.91|1848.26|848
1610356500000|2021-01-11 09:15:00|1849.11|1848.31|1850.56|1849.76|1850.9|1850.39|1848.69|1848.19|845
1610356800000|2021-01-11 09:20:00|1850.31|1849.81|1851.3|1850.8|1851.68|1851.11|1849.28|1848.78|897
1610357100000|2021-01-11 09:25:00|1851.32|1850.82|1850.96|1850.16|1853.09|1852.29|1850.38|1849.78|963
1610357400000|2021-01-11 09:30:00|1850.95|1850.15|1851.76|1851.26|1852.43|1851.88|1850.87|1850.15|858
1610357700000|2021-01-11 09:35:00|1851.87|1851.37|1850.08|1849.58|1852.32|1851.67|1849.57|1848.99|923
1610358000000|2021-01-11 09:40:00|1850.25|1849.45|1849.37|1848.87|1850.78|1850.21|1849.27|1848.65|954
1610358300000|2021-01-11 09:45:00|1849.36|1848.86|1847.88|1847.38|1849.88|1849.38|1847.6|1847|1028
1610358600000|2021-01-11 09:50:00|1847.85|1847.35|1847.41|1846.91|1848.88|1848.23|1847.23|1846.66|910
1610358900000|2021-01-11 09:55:00|1847.42|1846.92|1848.97|1848.47|1849.65|1849.08|1846.93|1846.43|925
1610359200000|2021-01-11 10:00:00|1849.13|1848.33|1848.56|1847.76|1849.91|1849.41|1847.8|1847.3|955
1610359500000|2021-01-11 10:05:00|1848.68|1847.88|1849.5|1848.7|1849.86|1849.25|1848.51|1847.87|819
1610359800000|2021-01-11 10:10:00|1849.51|1848.71|1850.8|1850|1851.15|1850.54|1848.62|1848.02|833
1610360100000|2021-01-11 10:15:00|1850.79|1849.99|1851.54|1851.04|1852.34|1851.6|1850.2|1849.58|1017
1610360400000|2021-01-11 10:20:00|1851.57|1851.07|1849.16|1848.66|1851.91|1851.26|1849.05|1848.41|957
1610360700000|2021-01-11 10:25:00|1849.31|1848.51|1848.43|1847.93|1849.92|1849.3|1848.27|1847.77|1031
1610361000000|2021-01-11 10:30:00|1848.42|1847.92|1849.59|1849.09|1849.85|1849.27|1847.36|1846.64|986
1610361300000|2021-01-11 10:35:00|1849.54|1849.04|1850.48|1849.98|1850.72|1850.14|1848.9|1848.38|784
1610361600000|2021-01-11 10:40:00|1850.5|1850|1849.95|1849.15|1850.92|1850.29|1848.84|1848.21|831
1610361900000|2021-01-11 10:45:00|1849.8|1849.3|1849.87|1849.37|1851.31|1850.68|1849.72|1849.14|802
1610362200000|2021-01-11 10:50:00|1849.89|1849.39|1850.95|1850.45|1851.38|1850.79|1849.18|1848.56|790
1610362500000|2021-01-11 10:55:00|1850.94|1850.44|1852.33|1851.83|1852.42|1851.92|1850.52|1849.88|628
1610362800000|2021-01-11 11:00:00|1852.39|1851.89|1850.49|1849.99|1852.86|1852.29|1850.42|1849.77|916
1610363100000|2021-01-11 11:05:00|1850.51|1850.01|1849.54|1849.04|1851.11|1850.52|1849.54|1849.01|741
1610363400000|2021-01-11 11:10:00|1849.55|1849.05|1849.75|1849.25|1851.52|1850.98|1849.45|1848.89|719
1610363700000|2021-01-11 11:15:00|1849.77|1849.27|1850.05|1849.55|1850.9|1850.27|1849.33|1848.75|675
1610364000000|2021-01-11 11:20:00|1850.02|1849.52|1850.6|1850.1|1851.02|1850.39|1849.86|1849.29|614
1610364300000|2021-01-11 11:25:00|1850.61|1850.11|1850.83|1850.33|1850.91|1850.41|1849.57|1849.07|619
1610364600000|2021-01-11 11:30:00|1850.82|1850.32|1850.99|1850.49|1851.45|1850.87|1850.39|1849.74|608
1610364900000|2021-01-11 11:35:00|1851.01|1850.51|1851.18|1850.68|1851.52|1851.02|1850.7|1850.2|569
1610365200000|2021-01-11 11:40:00|1851.15|1850.65|1851.7|1851.2|1852.16|1851.66|1850.22|1849.72|644
1610365500000|2021-01-11 11:45:00|1851.72|1851.22|1850.75|1850.25|1851.72|1851.22|1850.39|1849.89|741
1610365800000|2021-01-11 11:50:00|1850.77|1850.27|1850.7|1850.2|1851.23|1850.73|1849.85|1849.33|741
1610366100000|2021-01-11 11:55:00|1850.71|1850.21|1849.71|1849.21|1850.72|1850.21|1849.48|1848.98|726
1610366400000|2021-01-11 12:00:00|1849.67|1849.17|1849.54|1849.04|1850.34|1849.84|1848.71|1848.21|1102
1610366700000|2021-01-11 12:05:00|1849.53|1849.03|1849.42|1848.92|1850.7|1850.07|1848.58|1847.97|1061
1610367000000|2021-01-11 12:10:00|1849.43|1848.93|1848.25|1847.75|1850.73|1850.23|1848.13|1847.55|1145
1610367300000|2021-01-11 12:15:00|1848.26|1847.76|1848.38|1847.88|1849.05|1848.44|1847.87|1847.22|1024
1610367600000|2021-01-11 12:20:00|1848.44|1847.94|1845.44|1844.64|1848.44|1847.94|1844.51|1844.01|1260
1610367900000|2021-01-11 12:25:00|1845.45|1844.65|1845.67|1845.17|1846.56|1845.93|1844.88|1844.33|1110
1610368200000|2021-01-11 12:30:00|1845.75|1845.25|1844.87|1844.07|1847.04|1846.54|1844.62|1844.07|1073
1610368500000|2021-01-11 12:35:00|1844.88|1844.08|1845.62|1845.12|1846.01|1845.37|1844.48|1843.89|853
1610368800000|2021-01-11 12:40:00|1845.79|1844.99|1845.53|1844.73|1846.49|1845.85|1845.32|1844.72|842
1610369100000|2021-01-11 12:45:00|1845.55|1844.75|1843.33|1842.83|1845.55|1844.96|1843.28|1842.67|888
1610369400000|2021-01-11 12:50:00|1843.26|1842.76|1841.81|1841.31|1844.03|1843.42|1841.69|1841.19|1005
1610369700000|2021-01-11 12:55:00|1841.8|1841.3|1843.06|1842.56|1844.02|1843.49|1841.8|1841.3|845
1610370000000|2021-01-11 13:00:00|1843.07|1842.57|1837.87|1837.07|1843.31|1842.81|1837.23|1836.68|1525
1610370300000|2021-01-11 13:05:00|1837.94|1837.14|1838.62|1838.12|1840.7|1840.12|1837.04|1836.43|1479
1610370600000|2021-01-11 13:10:00|1838.61|1838.11|1839.56|1839.06|1840.64|1840.05|1838.45|1837.95|1110
1610370900000|2021-01-11 13:15:00|1839.67|1839.17|1838.27|1837.77|1840.45|1839.81|1838.03|1837.53|1055
1610371200000|2021-01-11 13:20:00|1838.11|1837.61|1839.21|1838.71|1840.22|1839.72|1837.21|1836.62|1234
1610371500000|2021-01-11 13:25:00|1839.17|1838.67|1839.13|1838.63|1840.29|1839.68|1838.87|1838.37|1051
1610371800000|2021-01-11 13:30:00|1839.12|1838.62|1833.98|1833.48|1839.61|1839.11|1833.81|1833.18|1538
1610372100000|2021-01-11 13:35:00|1834.05|1833.55|1836.87|1836.37|1837.94|1837.44|1833.17|1832.67|1318
1610372400000|2021-01-11 13:40:00|1836.86|1836.36|1837.94|1837.44|1838.39|1837.89|1835.93|1835.43|1208
1610372700000|2021-01-11 13:45:00|1837.97|1837.47|1835.43|1834.93|1838.39|1837.89|1835.07|1834.5|1115
1610373000000|2021-01-11 13:50:00|1835.42|1834.92|1835.07|1834.57|1835.76|1835.15|1832.21|1831.68|1378
1610373300000|2021-01-11 13:55:00|1835.04|1834.54|1834.81|1834.31|1837.17|1836.67|1834.71|1834.21|1276
1610373600000|2021-01-11 14:00:00|1834.82|1834.32|1835.99|1835.49|1838.35|1837.85|1834.75|1834.25|1392
1610373900000|2021-01-11 14:05:00|1836.02|1835.52|1836.41|1835.61|1836.81|1836.31|1834.35|1833.85|1182
1610374200000|2021-01-11 14:10:00|1836.29|1835.79|1834.85|1834.35|1836.85|1836.35|1834.51|1834.01|1184
1610374500000|2021-01-11 14:15:00|1834.75|1834.25|1831.79|1831.29|1835.13|1834.63|1831.61|1831.11|1487
1610374800000|2021-01-11 14:20:00|1831.8|1831.3|1833.46|1832.96|1833.65|1833.15|1829.43|1828.93|1546
1610375100000|2021-01-11 14:25:00|1833.45|1832.95|1835.68|1835.18|1835.7|1835.2|1832.67|1832.16|900
1610375400000|2021-01-11 14:30:00|1835.64|1835.14|1837.97|1837.47|1839.86|1839.36|1834.3|1833.8|1161
1610375700000|2021-01-11 14:35:00|1838|1837.5|1841.3|1840.8|1842.25|1841.75|1837.42|1836.92|1127
1610376000000|2021-01-11 14:40:00|1841.43|1840.93|1839.49|1838.99|1841.87|1841.37|1838.73|1838.23|1095
1610376300000|2021-01-11 14:45:00|1839.52|1839.02|1841.57|1841.07|1842.25|1841.75|1837.64|1837.13|1416
1610376600000|2021-01-11 14:50:00|1841.54|1841.04|1839.84|1839.34|1842.08|1841.58|1839.21|1838.7|1646
1610376900000|2021-01-11 14:55:00|1839.7|1839.2|1842.57|1842.07|1843.27|1842.77|1837.87|1837.37|1707
1610377200000|2021-01-11 15:00:00|1842.42|1841.92|1846.86|1846.36|1847|1846.5|1840.97|1840.47|1817
1610377500000|2021-01-11 15:05:00|1846.87|1846.37|1846.72|1846.22|1847.92|1847.33|1845.43|1844.75|1648
1610377800000|2021-01-11 15:10:00|1846.71|1846.21|1848.03|1847.53|1848.8|1848.16|1846.09|1845.54|1489
1610378100000|2021-01-11 15:15:00|1847.89|1847.39|1850.53|1850.03|1850.81|1850.31|1847.73|1847.09|1469
1610378400000|2021-01-11 15:20:00|1850.54|1850.04|1847.5|1847|1850.73|1850.23|1846.93|1846.41|1654
1610378700000|2021-01-11 15:25:00|1847.51|1847.01|1848.49|1847.99|1848.72|1848.22|1846.91|1846.41|1515
1610379000000|2021-01-11 15:30:00|1848.44|1847.94|1847.28|1846.78|1848.77|1848.27|1845.87|1845.37|1345
1610379300000|2021-01-11 15:35:00|1847.29|1846.79|1847.39|1846.89|1847.78|1847.28|1845.78|1845.28|1273
1610379600000|2021-01-11 15:40:00|1847.4|1846.9|1848.63|1848.13|1849.9|1849.4|1847.37|1846.87|1476
1610379900000|2021-01-11 15:45:00|1848.64|1848.14|1847.46|1846.96|1848.77|1848.27|1847.01|1846.35|1322
1610380200000|2021-01-11 15:50:00|1847.47|1846.97|1848.36|1847.86|1850.42|1849.86|1847.24|1846.74|1388
1610380500000|2021-01-11 15:55:00|1848.35|1847.85|1849.24|1848.74|1850.72|1850.22|1848.05|1847.55|1346
1610380800000|2021-01-11 16:00:00|1848.98|1848.48|1849.7|1849.2|1850.21|1849.64|1847.74|1847.2|1381
1610381100000|2021-01-11 16:05:00|1849.71|1849.21|1849.53|1849.03|1851.02|1850.52|1849.31|1848.81|1354
1610381400000|2021-01-11 16:10:00|1849.58|1849.08|1849.75|1849.25|1849.99|1849.4|1848.09|1847.55|1294
1610381700000|2021-01-11 16:15:00|1849.76|1849.26|1846.96|1846.46|1850.49|1849.99|1846.96|1846.46|1402
1610382000000|2021-01-11 16:20:00|1846.95|1846.45|1848.97|1848.47|1849.37|1848.83|1846.93|1846.43|1324
1610382300000|2021-01-11 16:25:00|1848.89|1848.39|1850.4|1849.9|1850.79|1850.29|1848.34|1847.84|1267
1610382600000|2021-01-11 16:30:00|1850.43|1849.93|1847.81|1847.31|1850.51|1850.01|1847.27|1846.77|1305
1610382900000|2021-01-11 16:35:00|1847.82|1847.32|1846.71|1846.21|1848.28|1847.78|1844.9|1844.33|1339
1610383200000|2021-01-11 16:40:00|1846.69|1846.19|1849.33|1848.83|1850.05|1849.55|1846.66|1846.16|1158
1610383500000|2021-01-11 16:45:00|1849.31|1848.81|1849.84|1849.34|1850.5|1850|1849.26|1848.61|1044
1610383800000|2021-01-11 16:50:00|1849.87|1849.37|1849.5|1849|1850.31|1849.81|1848.81|1848.31|1056
1610384100000|2021-01-11 16:55:00|1849.46|1848.96|1849.39|1848.89|1850.23|1849.73|1848.31|1847.81|1132
1610384400000|2021-01-11 17:00:00|1849.38|1848.88|1848.81|1848.31|1850.25|1849.75|1848.29|1847.78|1160
1610384700000|2021-01-11 17:05:00|1848.82|1848.32|1849.17|1848.67|1849.45|1848.86|1847.74|1847.14|1072
1610385000000|2021-01-11 17:10:00|1849.16|1848.66|1848.66|1848.16|1849.98|1849.48|1848.36|1847.86|944
1610385300000|2021-01-11 17:15:00|1848.67|1848.17|1847.93|1847.43|1848.84|1848.34|1847.7|1847.13|942
1610385600000|2021-01-11 17:20:00|1847.94|1847.44|1847.86|1847.36|1848.05|1847.55|1847.17|1846.67|820
1610385900000|2021-01-11 17:25:00|1847.83|1847.33|1848.94|1848.44|1849.5|1849|1847.81|1847.31|922
1610386200000|2021-01-11 17:30:00|1848.91|1848.41|1848.49|1847.99|1850.21|1849.71|1848.4|1847.9|880
1610386500000|2021-01-11 17:35:00|1848.48|1847.98|1848.73|1848.23|1849.15|1848.65|1848.14|1847.64|721
1610386800000|2021-01-11 17:40:00|1848.75|1848.25|1849.14|1848.64|1849.17|1848.67|1848.26|1847.76|853
1610387100000|2021-01-11 17:45:00|1849.11|1848.61|1848.82|1848.32|1849.27|1848.77|1848.22|1847.72|931
1610387400000|2021-01-11 17:50:00|1848.83|1848.33|1849.04|1848.54|1850|1849.5|1848.74|1848.24|743
1610387700000|2021-01-11 17:55:00|1849.05|1848.55|1848.9|1848.4|1849.39|1848.89|1848.75|1848.25|730
1610388000000|2021-01-11 18:00:00|1848.99|1848.49|1849.61|1849.11|1849.89|1849.39|1848.65|1848.05|757
1610388300000|2021-01-11 18:05:00|1849.6|1849.1|1850.63|1850.13|1850.77|1850.27|1849.59|1849.09|741
1610388600000|2021-01-11 18:10:00|1850.64|1850.14|1851.33|1850.83|1851.99|1851.49|1850.16|1849.66|978
1610388900000|2021-01-11 18:15:00|1851.32|1850.82|1849.9|1849.4|1851.87|1851.37|1849.87|1849.37|881
1610389200000|2021-01-11 18:20:00|1849.91|1849.41|1850.25|1849.75|1850.68|1850.18|1849.78|1849.28|949
1610389500000|2021-01-11 18:25:00|1850.26|1849.76|1851.05|1850.55|1851.33|1850.83|1849.21|1848.71|1204
1610389800000|2021-01-11 18:30:00|1851.1|1850.6|1849.73|1849.23|1851.95|1851.45|1849.69|1849.19|925
1610390100000|2021-01-11 18:35:00|1849.72|1849.22|1848.72|1848.22|1849.98|1849.48|1848.67|1848.17|748
1610390400000|2021-01-11 18:40:00|1848.81|1848.31|1848.78|1848.28|1849.74|1849.18|1848.2|1847.7|1022
1610390700000|2021-01-11 18:45:00|1848.79|1848.29|1846.58|1846.08|1848.99|1848.49|1846.28|1845.78|1327
1610391000000|2021-01-11 18:50:00|1846.57|1846.07|1847.41|1846.91|1848.71|1848.21|1846.57|1846.07|1109
1610391300000|2021-01-11 18:55:00|1847.4|1846.9|1847.37|1846.87|1848.04|1847.54|1846.84|1846.34|947
1610391600000|2021-01-11 19:00:00|1847.36|1846.86|1848.57|1848.07|1848.88|1848.38|1847.35|1846.85|1106
1610391900000|2021-01-11 19:05:00|1848.56|1848.06|1847.52|1847.02|1848.88|1848.38|1847.15|1846.54|1095
1610392200000|2021-01-11 19:10:00|1847.51|1847.01|1848.2|1847.7|1848.87|1848.37|1847.51|1847.01|840
1610392500000|2021-01-11 19:15:00|1848.17|1847.67|1848.13|1847.63|1849.41|1848.91|1847.99|1847.49|765
1610392800000|2021-01-11 19:20:00|1848.11|1847.61|1848.3|1847.8|1848.56|1848.06|1847.12|1846.49|833
1610393100000|2021-01-11 19:25:00|1848.31|1847.81|1848.08|1847.58|1848.61|1848.11|1847.82|1847.32|751
1610393400000|2021-01-11 19:30:00|1848.06|1847.56|1848.26|1847.76|1848.87|1848.37|1847.9|1847.4|887
1610393700000|2021-01-11 19:35:00|1848.19|1847.69|1848.76|1848.26|1848.96|1848.46|1847.45|1846.95|992
1610394000000|2021-01-11 19:40:00|1848.79|1848.29|1848.55|1848.05|1849.25|1848.75|1848.32|1847.82|887
1610394300000|2021-01-11 19:45:00|1848.56|1848.06|1848.52|1848.02|1849.16|1848.66|1848.32|1847.82|825
1610394600000|2021-01-11 19:50:00|1848.53|1848.03|1848.13|1847.63|1849.03|1848.53|1847.9|1847.4|938
1610394900000|2021-01-11 19:55:00|1848.1|1847.6|1847.17|1846.67|1848.43|1847.93|1846.9|1846.4|1085
1610395200000|2021-01-11 20:00:00|1847.29|1846.79|1847.28|1846.78|1847.86|1847.33|1846.85|1846.35|1167
1610395500000|2021-01-11 20:05:00|1847.27|1846.77|1846.6|1846.1|1847.64|1847.14|1846.32|1845.57|1121
1610395800000|2021-01-11 20:10:00|1846.62|1846.12|1846.53|1846.03|1847.69|1847.19|1846.31|1845.81|1099
1610396100000|2021-01-11 20:15:00|1846.48|1845.98|1846.47|1845.97|1846.93|1846.43|1846.12|1845.62|888
1610396400000|2021-01-11 20:20:00|1846.5|1846|1845.64|1845.14|1846.66|1846.11|1845.26|1844.76|972
1610396700000|2021-01-11 20:25:00|1845.58|1845.08|1845.66|1845.16|1846|1845.5|1845.01|1844.51|976
1610397000000|2021-01-11 20:30:00|1845.71|1845.21|1846.79|1846.29|1847.07|1846.57|1845.71|1845.21|1000
1610397300000|2021-01-11 20:35:00|1846.81|1846.31|1847.54|1847.04|1847.75|1847.25|1846.78|1846.28|722
1610397600000|2021-01-11 20:40:00|1847.53|1847.03|1847.14|1846.64|1847.71|1847.21|1846.57|1846.07|541
1610397900000|2021-01-11 20:45:00|1847.13|1846.63|1847.13|1846.63|1847.65|1847.15|1846.4|1845.9|720
1610398200000|2021-01-11 20:50:00|1847.15|1846.65|1846.57|1846.07|1847.46|1846.88|1846.26|1845.76|756
1610398500000|2021-01-11 20:55:00|1846.59|1846.09|1845.51|1845.01|1846.81|1846.3|1845.02|1844.52|1074
1610398800000|2021-01-11 21:00:00|1845.6|1845.1|1845.75|1845.25|1846.36|1845.77|1845.6|1845.01|426
1610399100000|2021-01-11 21:05:00|1845.77|1845.27|1844.72|1844.22|1845.87|1845.37|1844.7|1844.2|369
1610399400000|2021-01-11 21:10:00|1844.71|1844.21|1845.02|1844.52|1845.24|1844.74|1844.5|1844|276
1610399700000|2021-01-11 21:15:00|1845.04|1844.54|1844.74|1844.24|1845.12|1844.62|1843.82|1843.32|284
1610400000000|2021-01-11 21:20:00|1844.72|1844.22|1844.59|1844.09|1844.88|1844.38|1844.43|1843.76|202
1610400300000|2021-01-11 21:25:00|1844.6|1844.1|1845.3|1844.8|1845.91|1845.4|1844.6|1844.1|233
1610400600000|2021-01-11 21:30:00|1845.31|1844.81|1845.51|1845.01|1845.87|1845.37|1845.09|1844.57|237
1610400900000|2021-01-11 21:35:00|1845.5|1845|1845.09|1844.29|1845.72|1845.05|1844.69|1844.05|254
1610401200000|2021-01-11 21:40:00|1844.92|1844.42|1845.88|1845.08|1845.96|1845.26|1844.75|1844.15|313
1610401500000|2021-01-11 21:45:00|1845.91|1845.11|1845.57|1844.77|1846.13|1845.41|1845.37|1844.72|285
1610401800000|2021-01-11 21:50:00|1845.55|1844.75|1844.92|1844.12|1845.84|1845.04|1844.73|1844.08|268
1610402100000|2021-01-11 21:55:00|1844.44|1843.94|1844|1843.2|1845.28|1844.23|1843.83|1842.12|364
1610406000000|2021-01-11 23:00:00|1845.79|1844.99|1848.18|1847.38|1848.74|1847.94|1844.78|1844.08|585
1610406300000|2021-01-11 23:05:00|1848.17|1847.37|1846.36|1845.56|1848.25|1847.45|1846.16|1845.36|381
1610406600000|2021-01-11 23:10:00|1846.38|1845.58|1848.24|1847.44|1848.46|1847.66|1846.35|1845.55|385
1610406900000|2021-01-11 23:15:00|1848.19|1847.39|1847.91|1847.11|1848.45|1847.65|1847.65|1846.85|337
1610407200000|2021-01-11 23:20:00|1847.92|1847.12|1847.08|1846.28|1848.74|1847.94|1846.87|1846.07|484
1610407500000|2021-01-11 23:25:00|1847.03|1846.23|1847.27|1846.47|1847.41|1846.61|1846.67|1845.87|383
1610407800000|2021-01-11 23:30:00|1847.14|1846.34|1848.64|1847.84|1848.97|1848.38|1846.94|1846.29|505
1610408100000|2021-01-11 23:35:00|1848.63|1847.83|1848.6|1847.8|1848.83|1848.15|1847.92|1847.23|407
1610408400000|2021-01-11 23:40:00|1848.61|1847.81|1848.56|1848.06|1849.02|1848.26|1847.63|1846.97|405
1610408700000|2021-01-11 23:45:00|1848.57|1848.07|1847.38|1846.58|1848.98|1848.36|1846.92|1846.23|546
1610409000000|2021-01-11 23:50:00|1847.33|1846.83|1848.06|1847.26|1848.34|1847.68|1846.93|1846.28|386
1610409300000|2021-01-11 23:55:00|1848.1|1847.3|1847.78|1846.98|1848.17|1847.51|1847.14|1846.49|318
1610409600000|2021-01-12 00:00:00|1847.75|1846.95|1848.13|1847.33|1848.65|1848.02|1846.9|1846.37|565
1610409900000|2021-01-12 00:05:00|1848.14|1847.34|1846.45|1845.95|1848.14|1847.54|1846.42|1845.75|365
1610410200000|2021-01-12 00:10:00|1846.44|1845.94|1845.52|1845.02|1846.94|1846.44|1845.52|1845.01|485
1610410500000|2021-01-12 00:15:00|1845.48|1844.98|1845.3|1844.5|1846.03|1845.37|1844.74|1844.17|573
1610410800000|2021-01-12 00:20:00|1845.13|1844.63|1846.24|1845.44|1846.37|1845.72|1844.43|1843.81|613
1610411100000|2021-01-12 00:25:00|1846.26|1845.46|1845.12|1844.62|1846.7|1846.11|1844.82|1844.2|658
1610411400000|2021-01-12 00:30:00|1845.27|1844.47|1845.28|1844.48|1845.67|1844.87|1844.18|1843.49|787
1610411700000|2021-01-12 00:35:00|1845.31|1844.51|1846.3|1845.5|1846.58|1845.99|1844.97|1844.32|511
1610412000000|2021-01-12 00:40:00|1846.29|1845.49|1845.84|1845.34|1846.66|1846.06|1845.72|1845.1|457
1610412300000|2021-01-12 00:45:00|1846.07|1845.57|1846.93|1846.13|1847.61|1846.96|1845.77|1845.13|617
1610412600000|2021-01-12 00:50:00|1846.96|1846.16|1846.01|1845.51|1847.19|1846.69|1845.66|1845.16|469
1610412900000|2021-01-12 00:55:00|1846.05|1845.55|1845.54|1844.74|1846.18|1845.55|1845.07|1844.43|477
1610413200000|2021-01-12 01:00:00|1845.52|1844.72|1842.74|1842.24|1847.58|1846.94|1842.09|1841.59|1177
1610413500000|2021-01-12 01:05:00|1842.52|1842.02|1844.74|1844.24|1844.82|1844.25|1841.59|1841.01|1045
1610413800000|2021-01-12 01:10:00|1844.73|1844.23|1845.27|1844.77|1846.29|1845.76|1844.73|1844.22|711
1610414100000|2021-01-12 01:15:00|1845.28|1844.78|1844.18|1843.68|1845.6|1845.1|1843.57|1842.98|774
1610414400000|2021-01-12 01:20:00|1844.19|1843.69|1843.02|1842.52|1844.5|1843.82|1842.43|1841.93|839
1610414700000|2021-01-12 01:25:00|1843|1842.5|1843.62|1843.12|1843.88|1843.35|1841.76|1841.26|932
1610415000000|2021-01-12 01:30:00|1843.78|1842.98|1844.94|1844.44|1845.38|1844.78|1843.5|1842.85|863
1610415300000|2021-01-12 01:35:00|1844.93|1844.43|1843.62|1843.12|1845.24|1844.65|1843.06|1842.46|760
1610415600000|2021-01-12 01:40:00|1843.6|1843.1|1844.58|1844.08|1844.62|1844.12|1842.8|1842.21|735
1610415900000|2021-01-12 01:45:00|1844.59|1844.09|1844.69|1844.19|1845.23|1844.73|1843.69|1843.13|740
1610416200000|2021-01-12 01:50:00|1844.75|1844.25|1845.75|1845.25|1846.63|1845.94|1844.7|1844.2|861
1610416500000|2021-01-12 01:55:00|1845.79|1845.29|1846.34|1845.84|1846.9|1846.28|1845.67|1845.17|668
1610416800000|2021-01-12 02:00:00|1846.36|1845.86|1846.03|1845.53|1846.75|1846.15|1845.85|1845.32|725
1610417100000|2021-01-12 02:05:00|1846.06|1845.56|1846.34|1845.84|1846.98|1846.48|1845.94|1845.44|664
1610417400000|2021-01-12 02:10:00|1846.35|1845.85|1846.25|1845.75|1846.41|1845.85|1845.74|1845.22|461
1610417700000|2021-01-12 02:15:00|1846.29|1845.79|1846.64|1846.14|1847.32|1846.82|1845.92|1845.4|594
1610418000000|2021-01-12 02:20:00|1846.8|1846|1847.67|1847.17|1847.86|1847.36|1846.52|1845.96|489
1610418300000|2021-01-12 02:25:00|1847.66|1847.16|1848.8|1848.3|1848.88|1848.38|1847.46|1846.9|641
1610418600000|2021-01-12 02:30:00|1848.89|1848.39|1848.52|1847.72|1848.96|1848.46|1847.63|1847.13|995
1610418900000|2021-01-12 02:35:00|1848.32|1847.82|1848.92|1848.42|1849.65|1849.07|1848.32|1847.76|793
1610419200000|2021-01-12 02:40:00|1848.94|1848.44|1846.89|1846.39|1849|1848.44|1846.88|1846.3|760
1610419500000|2021-01-12 02:45:00|1846.88|1846.38|1846.73|1846.23|1847.37|1846.74|1845.44|1844.78|928
1610419800000|2021-01-12 02:50:00|1846.76|1846.26|1846.89|1846.09|1846.99|1846.47|1846.15|1845.53|500
1610420100000|2021-01-12 02:55:00|1846.7|1846.2|1847.72|1847.22|1848.13|1847.47|1846.7|1846.07|543
1610420400000|2021-01-12 03:00:00|1847.88|1847.08|1848.71|1848.21|1849.32|1848.82|1847.57|1846.94|679
1610420700000|2021-01-12 03:05:00|1848.86|1848.06|1848.85|1848.35|1849.26|1848.76|1848.4|1847.8|614
1610421000000|2021-01-12 03:10:00|1848.86|1848.36|1848.71|1848.21|1849.22|1848.66|1848.55|1847.93|480
1610421300000|2021-01-12 03:15:00|1848.68|1848.18|1850.14|1849.64|1850.37|1849.86|1848.51|1847.91|650
1610421600000|2021-01-12 03:20:00|1850.17|1849.67|1850.79|1850.29|1850.86|1850.33|1849.9|1849.38|643
1610421900000|2021-01-12 03:25:00|1850.78|1850.28|1850.79|1850.29|1851.02|1850.43|1850.39|1849.8|445
1610422200000|2021-01-12 03:30:00|1850.78|1850.28|1852.12|1851.62|1852.23|1851.73|1850.24|1849.59|716
1610422500000|2021-01-12 03:35:00|1852.11|1851.61|1851.51|1851.01|1852.19|1851.69|1850.93|1850.39|445
1610422800000|2021-01-12 03:40:00|1851.5|1851|1851.16|1850.66|1851.53|1851.01|1850.53|1850.02|403
1610423100000|2021-01-12 03:45:00|1851.17|1850.67|1851.02|1850.52|1851.42|1850.81|1850.84|1850.2|314
1610423400000|2021-01-12 03:50:00|1851.03|1850.53|1850.77|1850.27|1851.04|1850.53|1850.62|1850|249
1610423700000|2021-01-12 03:55:00|1850.73|1850.23|1850.17|1849.67|1850.92|1850.25|1849.71|1849.21|383
1610424000000|2021-01-12 04:00:00|1850.33|1849.53|1850.25|1849.75|1850.77|1850.13|1849.75|1849.17|345
1610424300000|2021-01-12 04:05:00|1850.24|1849.74|1851.06|1850.56|1851.14|1850.63|1850.19|1849.6|310
1610424600000|2021-01-12 04:10:00|1851.1|1850.6|1851.53|1851.03|1851.71|1851.11|1851.1|1850.59|438
1610424900000|2021-01-12 04:15:00|1851.54|1851.04|1851.62|1851.12|1852.07|1851.51|1851.52|1850.91|400
1610425200000|2021-01-12 04:20:00|1851.6|1851.1|1850.43|1849.93|1851.65|1851.15|1850.38|1849.73|404
1610425500000|2021-01-12 04:25:00|1850.42|1849.92|1850.76|1850.26|1851.75|1851.11|1850.42|1849.8|514
1610425800000|2021-01-12 04:30:00|1850.73|1850.23|1849.45|1848.95|1850.85|1850.31|1849.01|1848.51|808
1610426100000|2021-01-12 04:35:00|1849.43|1848.93|1849.59|1849.09|1850.36|1849.69|1849.27|1848.63|443
1610426400000|2021-01-12 04:40:00|1849.58|1849.08|1849.5|1849|1850.2|1849.56|1849.36|1848.71|389
1610426700000|2021-01-12 04:45:00|1849.64|1848.84|1850.75|1850.25|1850.93|1850.29|1849.33|1848.7|476
1610427000000|2021-01-12 04:50:00|1850.76|1850.26|1850.51|1850.01|1850.95|1850.32|1850.48|1849.83|366
1610427300000|2021-01-12 04:55:00|1850.52|1850.02|1851.03|1850.53|1851.37|1850.75|1850.51|1849.94|320
1610427600000|2021-01-12 05:00:00|1851.01|1850.51|1850.41|1849.91|1851.25|1850.66|1850.3|1849.64|413
1610427900000|2021-01-12 05:05:00|1850.42|1849.92|1851.82|1851.32|1851.95|1851.34|1849.75|1849.11|462
1610428200000|2021-01-12 05:10:00|1851.81|1851.31|1851.65|1851.15|1852.44|1851.78|1851.09|1850.44|468
1610428500000|2021-01-12 05:15:00|1851.66|1851.16|1851.1|1850.6|1851.81|1851.31|1850.85|1850.35|393
1610428800000|2021-01-12 05:20:00|1851.09|1850.59|1851.76|1851.26|1852.19|1851.55|1851.01|1850.42|412
1610429100000|2021-01-12 05:25:00|1851.79|1851.29|1852.2|1851.7|1852.71|1852.1|1851.67|1851.01|566
1610429400000|2021-01-12 05:30:00|1852.18|1851.68|1853.33|1852.83|1853.42|1852.84|1851.95|1851.33|866
1610429700000|2021-01-12 05:35:00|1853.35|1852.85|1856.35|1855.85|1856.78|1856.17|1853.13|1852.44|1148
1610430000000|2021-01-12 05:40:00|1856.36|1855.86|1857.86|1857.36|1858.23|1857.62|1855.87|1855.36|1255
1610430300000|2021-01-12 05:45:00|1858.11|1857.61|1858.12|1857.62|1858.31|1857.81|1856.59|1856.08|942
1610430600000|2021-01-12 05:50:00|1858.1|1857.6|1858.36|1857.86|1858.46|1857.96|1857.16|1856.53|871
1610430900000|2021-01-12 05:55:00|1858.37|1857.87|1858.4|1857.9|1858.64|1858.12|1857.54|1856.92|974
1610431200000|2021-01-12 06:00:00|1858.46|1857.96|1857.12|1856.62|1858.46|1857.96|1857.07|1856.5|839
1610431500000|2021-01-12 06:05:00|1857.07|1856.57|1857.79|1857.29|1858.03|1857.48|1856.31|1855.81|846
1610431800000|2021-01-12 06:10:00|1857.77|1857.27|1856.44|1855.94|1857.93|1857.43|1856.31|1855.73|708
1610432100000|2021-01-12 06:15:00|1856.43|1855.93|1856.63|1856.13|1856.82|1856.22|1855.64|1855.13|586
1610432400000|2021-01-12 06:20:00|1856.61|1856.11|1856.62|1856.12|1857.27|1856.71|1856.52|1855.9|492
1610432700000|2021-01-12 06:25:00|1856.61|1856.11|1856.63|1855.83|1857.87|1857.25|1856.34|1855.7|724
1610433000000|2021-01-12 06:30:00|1856.45|1855.95|1856.69|1856.19|1857.45|1856.91|1856.26|1855.62|690
1610433300000|2021-01-12 06:35:00|1856.7|1856.2|1857.46|1856.96|1857.76|1857.17|1856.66|1856.16|592
1610433600000|2021-01-12 06:40:00|1857.44|1856.94|1859.43|1858.93|1859.71|1859.09|1857.25|1856.7|808
1610433900000|2021-01-12 06:45:00|1859.44|1858.94|1859.61|1859.11|1860.14|1859.5|1859.07|1858.57|887
1610434200000|2021-01-12 06:50:00|1859.76|1858.96|1860.19|1859.69|1861.08|1860.44|1859.12|1858.62|751
1610434500000|2021-01-12 06:55:00|1860.2|1859.7|1860.33|1859.83|1860.86|1860.34|1859.95|1859.44|794
1610434800000|2021-01-12 07:00:00|1860.34|1859.84|1859.93|1859.43|1860.45|1859.87|1859.07|1858.49|823
1610435100000|2021-01-12 07:05:00|1859.9|1859.4|1860.13|1859.63|1860.74|1860.17|1859.64|1859.03|798
1610435400000|2021-01-12 07:10:00|1860.11|1859.61|1859.35|1858.55|1861.07|1860.51|1859.19|1858.54|748
1610435700000|2021-01-12 07:15:00|1859.34|1858.84|1859.88|1859.38|1860.25|1859.75|1859.25|1858.71|710
1610436000000|2021-01-12 07:20:00|1859.89|1859.39|1860.85|1860.35|1861.06|1860.44|1859.87|1859.32|798
1610436300000|2021-01-12 07:25:00|1860.86|1860.36|1860|1859.5|1861.27|1860.77|1859.87|1859.31|855
1610436600000|2021-01-12 07:30:00|1859.99|1859.49|1861.2|1860.7|1862.15|1861.57|1859.89|1859.24|1018
1610436900000|2021-01-12 07:35:00|1861.22|1860.72|1859.58|1859.08|1861.41|1860.89|1859.53|1859.03|917
1610437200000|2021-01-12 07:40:00|1859.6|1859.1|1860.33|1859.83|1860.46|1859.96|1859.48|1858.95|792
1610437500000|2021-01-12 07:45:00|1860.4|1859.9|1858.96|1858.46|1860.59|1860.09|1858.77|1858.27|930
1610437800000|2021-01-12 07:50:00|1858.98|1858.48|1858.89|1858.39|1859.53|1859.03|1858.15|1857.65|808
1610438100000|2021-01-12 07:55:00|1858.9|1858.4|1859.84|1859.34|1860.04|1859.46|1858.65|1858.06|681
1610438400000|2021-01-12 08:00:00|1859.83|1859.33|1861.04|1860.54|1861.33|1860.83|1859.31|1858.81|1203
1610438700000|2021-01-12 08:05:00|1861.08|1860.58|1861.8|1861.3|1862.31|1861.71|1860.56|1860.06|1198
1610439000000|2021-01-12 08:10:00|1861.83|1861.33|1859.01|1858.51|1862.13|1861.63|1858.92|1858.42|975
1610439300000|2021-01-12 08:15:00|1859.03|1858.53|1857|1856.5|1859.34|1858.77|1856.72|1856.17|1026
1610439600000|2021-01-12 08:20:00|1857.18|1856.38|1857|1856.5|1857.18|1856.6|1855.43|1854.79|960
1610439900000|2021-01-12 08:25:00|1856.99|1856.49|1858.09|1857.59|1858.19|1857.66|1856.85|1856.35|851
1610440200000|2021-01-12 08:30:00|1858.12|1857.62|1856.68|1856.18|1858.58|1857.99|1856.54|1856.04|798
1610440500000|2021-01-12 08:35:00|1856.6|1856.1|1856.63|1856.13|1858.16|1857.61|1856.36|1855.86|910
1610440800000|2021-01-12 08:40:00|1856.73|1856.23|1855.54|1855.04|1857.21|1856.71|1855|1854.5|1014
1610441100000|2021-01-12 08:45:00|1855.55|1855.05|1854.99|1854.19|1855.9|1855.35|1854.59|1854.09|812
1610441400000|2021-01-12 08:50:00|1854.83|1854.33|1855.07|1854.57|1855.63|1855.08|1854.16|1853.66|924
1610441700000|2021-01-12 08:55:00|1855.06|1854.56|1856.18|1855.38|1856.59|1856.08|1854.86|1854.24|782
1610442000000|2021-01-12 09:00:00|1856.09|1855.59|1856.61|1856.11|1856.69|1856.19|1855.79|1855.29|636
1610442300000|2021-01-12 09:05:00|1856.6|1856.1|1855.79|1855.29|1856.66|1856.16|1855.52|1855.02|692
1610442600000|2021-01-12 09:10:00|1855.83|1855.33|1856.81|1856.31|1857.72|1857.22|1855.73|1855.23|664
1610442900000|2021-01-12 09:15:00|1856.8|1856.3|1857.59|1857.09|1858.07|1857.57|1856.08|1855.58|789
1610443200000|2021-01-12 09:20:00|1857.6|1857.1|1857.87|1857.37|1858.66|1858.16|1857.54|1857.04|876
1610443500000|2021-01-12 09:25:00|1857.89|1857.39|1859.45|1858.95|1859.78|1859.28|1857.83|1857.33|907
1610443800000|2021-01-12 09:30:00|1859.44|1858.94|1858.92|1858.42|1859.79|1859.29|1858.65|1858.15|895
1610444100000|2021-01-12 09:35:00|1858.91|1858.41|1858.28|1857.78|1859.26|1858.76|1858.13|1857.63|696
1610444400000|2021-01-12 09:40:00|1858.26|1857.76|1859.42|1858.92|1859.71|1859.21|1858.26|1857.76|845
1610444700000|2021-01-12 09:45:00|1859.41|1858.91|1861.27|1860.77|1861.3|1860.8|1858.89|1858.39|745
1610445000000|2021-01-12 09:50:00|1861.26|1860.76|1863.53|1863.03|1863.8|1863.3|1860.05|1859.51|1176
1610445300000|2021-01-12 09:55:00|1863.52|1863.02|1863.04|1862.54|1863.66|1863.16|1862.28|1861.78|932
1610445600000|2021-01-12 10:00:00|1863.05|1862.55|1862.69|1862.19|1863.08|1862.58|1862.23|1861.73|793
1610445900000|2021-01-12 10:05:00|1862.68|1862.18|1861.9|1861.4|1862.88|1862.38|1861.77|1861.27|752
1610446200000|2021-01-12 10:10:00|1861.96|1861.46|1863.6|1863.1|1864|1863.5|1861.94|1861.44|740
1610446500000|2021-01-12 10:15:00|1863.58|1863.08|1861.83|1861.33|1863.66|1863.16|1861.78|1861.28|753
1610446800000|2021-01-12 10:20:00|1861.82|1861.32|1862.29|1861.79|1862.42|1861.92|1861.74|1861.24|641
1610447100000|2021-01-12 10:25:00|1862.3|1861.8|1862.12|1861.62|1862.64|1862.14|1861.78|1861.16|680
1610447400000|2021-01-12 10:30:00|1862.1|1861.6|1860.83|1860.33|1862.28|1861.78|1860.78|1860.28|743
1610447700000|2021-01-12 10:35:00|1860.81|1860.31|1861.15|1860.65|1861.77|1861.27|1860.8|1860.3|677
1610448000000|2021-01-12 10:40:00|1861.13|1860.63|1861.65|1861.15|1862.43|1861.93|1860.68|1860.18|802
1610448300000|2021-01-12 10:45:00|1861.66|1861.16|1860.8|1860.3|1861.66|1861.16|1860.51|1860.01|712
1610448600000|2021-01-12 10:50:00|1860.76|1860.26|1861.1|1860.6|1861.33|1860.83|1860.44|1859.94|627
1610448900000|2021-01-12 10:55:00|1861.11|1860.61|1860.2|1859.7|1861.48|1860.98|1859.66|1859.11|642
1610449200000|2021-01-12 11:00:00|1860.18|1859.68|1861.13|1860.63|1861.89|1861.39|1859.92|1859.35|829
1610449500000|2021-01-12 11:05:00|1861.12|1860.62|1860.64|1860.14|1861.66|1861.16|1860.63|1860.13|657
1610449800000|2021-01-12 11:10:00|1860.63|1860.13|1860.48|1859.98|1860.99|1860.49|1859.93|1859.43|763
1610450100000|2021-01-12 11:15:00|1860.46|1859.96|1860.64|1860.14|1861.34|1860.84|1860.28|1859.78|604
1610450400000|2021-01-12 11:20:00|1860.63|1860.13|1861.65|1861.15|1861.69|1861.19|1860.39|1859.89|618
1610450700000|2021-01-12 11:25:00|1861.64|1861.14|1861.25|1860.75|1861.67|1861.17|1860.89|1860.39|447
1610451000000|2021-01-12 11:30:00|1861.26|1860.76|1861.87|1861.37|1861.91|1861.41|1860.71|1860.21|597
1610451300000|2021-01-12 11:35:00|1861.89|1861.39|1862.83|1862.33|1863.12|1862.62|1861.67|1861.17|794
1610451600000|2021-01-12 11:40:00|1862.93|1862.43|1861.49|1860.99|1863.05|1862.55|1861.49|1860.85|755
1610451900000|2021-01-12 11:45:00|1861.5|1861|1861.25|1860.75|1861.83|1861.33|1860.78|1860.28|729
1610452200000|2021-01-12 11:50:00|1861.23|1860.73|1860.87|1860.37|1862.2|1861.68|1860.8|1860.17|705
1610452500000|2021-01-12 11:55:00|1860.93|1860.43|1860.44|1859.94|1861.15|1860.65|1859.77|1859.27|974
1610452800000|2021-01-12 12:00:00|1860.53|1860.03|1859.69|1859.19|1861.31|1860.81|1859.43|1858.93|1011
1610453100000|2021-01-12 12:05:00|1859.7|1859.2|1858.93|1858.43|1860.18|1859.68|1858.57|1858.07|1029
1610453400000|2021-01-12 12:10:00|1858.84|1858.34|1858.9|1858.4|1859.6|1859.1|1858.61|1858.11|883
1610453700000|2021-01-12 12:15:00|1858.91|1858.41|1858.95|1858.45|1859.23|1858.6|1857.42|1856.92|926
1610454000000|2021-01-12 12:20:00|1858.96|1858.46|1860.05|1859.55|1860.42|1859.9|1858.95|1858.38|878
1610454300000|2021-01-12 12:25:00|1860.06|1859.56|1859.81|1859.31|1861.69|1861.19|1859.73|1859.23|921
1610454600000|2021-01-12 12:30:00|1859.84|1859.34|1859.72|1859.22|1860.63|1860.13|1859.13|1858.63|909
1610454900000|2021-01-12 12:35:00|1859.71|1859.21|1860.53|1860.03|1861.38|1860.88|1859.69|1859.19|816
1610455200000|2021-01-12 12:40:00|1860.58|1860.08|1861.42|1860.92|1861.91|1861.41|1860.26|1859.76|884
1610455500000|2021-01-12 12:45:00|1861.44|1860.94|1859.76|1859.26|1861.53|1861.03|1858.75|1858.25|968
1610455800000|2021-01-12 12:50:00|1859.73|1859.23|1859.41|1858.91|1860.26|1859.75|1858.68|1858.18|805
1610456100000|2021-01-12 12:55:00|1859.38|1858.88|1860.01|1859.51|1860.76|1860.22|1858.87|1858.37|889
1610456400000|2021-01-12 13:00:00|1860.04|1859.54|1857.67|1857.17|1861.2|1860.7|1857.47|1856.97|1264
1610456700000|2021-01-12 13:05:00|1857.68|1857.18|1859.14|1858.64|1859.55|1859.03|1857.61|1857.11|998
1610457000000|2021-01-12 13:10:00|1859.12|1858.62|1858.54|1858.04|1859.78|1859.15|1858.11|1857.56|925
1610457300000|2021-01-12 13:15:00|1858.55|1858.05|1856.86|1856.36|1859.63|1859.13|1855.98|1855.48|1243
1610457600000|2021-01-12 13:20:00|1857.09|1856.29|1849.73|1849.23|1857.12|1856.62|1849.31|1848.81|1740
1610457900000|2021-01-12 13:25:00|1849.81|1849.31|1850.61|1850.11|1851.21|1850.71|1847.74|1847.08|1719
1610458200000|2021-01-12 13:30:00|1850.68|1850.18|1848.52|1848.02|1851.51|1851.01|1848.37|1847.75|1516
1610458500000|2021-01-12 13:35:00|1848.57|1848.07|1849|1848.5|1850.66|1850.06|1847.98|1847.38|1453
1610458800000|2021-01-12 13:40:00|1848.96|1848.46|1844.82|1844.32|1849.49|1848.97|1843.03|1842.53|1761
1610459100000|2021-01-12 13:45:00|1844.85|1844.35|1845.67|1845.17|1846.72|1846.09|1844.41|1843.91|1358
1610459400000|2021-01-12 13:50:00|1845.81|1845.31|1845.36|1844.86|1846.43|1845.85|1844.21|1843.71|1255
1610459700000|2021-01-12 13:55:00|1845.39|1844.89|1844.67|1844.17|1845.59|1845.09|1843.42|1842.86|1321
1610460000000|2021-01-12 14:00:00|1844.68|1844.18|1844.3|1843.8|1846.44|1845.87|1842.76|1842.26|1534
1610460300000|2021-01-12 14:05:00|1844.29|1843.79|1840.54|1839.74|1844.66|1844.16|1837.35|1836.55|1722
1610460600000|2021-01-12 14:10:00|1840.53|1839.73|1840.22|1839.42|1841.32|1840.7|1838.2|1837.58|1476
1610460900000|2021-01-12 14:15:00|1840.05|1839.55|1840.96|1840.46|1842.72|1842.07|1838.63|1838.06|1414
1610461200000|2021-01-12 14:20:00|1840.95|1840.45|1846.08|1845.58|1846.56|1846.06|1840.46|1839.89|1450
1610461500000|2021-01-12 14:25:00|1846.07|1845.57|1845.96|1845.46|1846.69|1846.07|1844.58|1843.97|1384
1610461800000|2021-01-12 14:30:00|1845.9|1845.4|1847.66|1846.86|1848.73|1848.06|1845.27|1844.62|1751
1610462100000|2021-01-12 14:35:00|1847.53|1847.03|1845.75|1845.25|1847.53|1847.03|1844.87|1844.37|1565
1610462400000|2021-01-12 14:40:00|1845.55|1845.05|1843.07|1842.57|1845.55|1845.05|1842.62|1842.12|1591
1610462700000|2021-01-12 14:45:00|1843.13|1842.63|1840.03|1839.53|1843.55|1843.05|1840.01|1839.51|1653
1610463000000|2021-01-12 14:50:00|1840.02|1839.52|1843.47|1842.97|1843.72|1843.14|1839.94|1839.44|1492
1610463300000|2021-01-12 14:55:00|1843.46|1842.96|1841.83|1841.33|1844.63|1844.13|1841.12|1840.62|1546
1610463600000|2021-01-12 15:00:00|1841.78|1841.28|1840.35|1839.85|1842.86|1842.22|1838.72|1838.22|1789
1610463900000|2021-01-12 15:05:00|1840.3|1839.8|1843.74|1843.24|1844.46|1843.96|1840.1|1839.6|1538
1610464200000|2021-01-12 15:10:00|1843.79|1843.29|1842.4|1841.9|1844.65|1844.08|1841.94|1841.35|1413
1610464500000|2021-01-12 15:15:00|1842.55|1842.05|1845.5|1845|1845.62|1845.02|1842.13|1841.63|1340
1610464800000|2021-01-12 15:20:00|1845.47|1844.97|1846.79|1846.29|1846.89|1846.39|1844.37|1843.87|1105
1610465100000|2021-01-12 15:25:00|1845.54|1845.04|1844.93|1844.43|1846.21|1845.71|1844.5|1843.94|1465
1610465400000|2021-01-12 15:30:00|1844.95|1844.45|1845.76|1845.26|1846.28|1845.78|1844.95|1844.45|1331
1610465700000|2021-01-12 15:35:00|1845.79|1845.29|1845.43|1844.93|1846.48|1845.98|1844.96|1844.46|1111
1610466000000|2021-01-12 15:40:00|1845.41|1844.91|1845.51|1845.01|1845.9|1845.4|1844.45|1843.95|1246
1610466300000|2021-01-12 15:45:00|1845.53|1845.03|1843.94|1843.44|1845.84|1845.34|1843.63|1843.13|1408
1610466600000|2021-01-12 15:50:00|1843.95|1843.45|1844.05|1843.55|1844.34|1843.84|1842.62|1842.12|1235
1610466900000|2021-01-12 15:55:00|1844.09|1843.59|1842.14|1841.64|1844.2|1843.7|1842.01|1841.51|1368
1610467200000|2021-01-12 16:00:00|1842.16|1841.66|1844.39|1843.89|1844.44|1843.94|1841.95|1841.45|1299
1610467500000|2021-01-12 16:05:00|1844.38|1843.88|1845.02|1844.52|1845.33|1844.73|1843.73|1843.23|1033
1610467800000|2021-01-12 16:10:00|1845.01|1844.51|1845.81|1845.31|1845.86|1845.32|1844.71|1844.14|1081
1610468100000|2021-01-12 16:15:00|1845.8|1845.3|1843.97|1843.47|1847.01|1846.51|1843.56|1843.06|1214
1610468400000|2021-01-12 16:20:00|1843.98|1843.48|1846.29|1845.79|1846.42|1845.92|1843.26|1842.76|1054
1610468700000|2021-01-12 16:25:00|1846.37|1845.87|1844.33|1843.83|1846.38|1845.88|1844.23|1843.73|1250
1610469000000|2021-01-12 16:30:00|1844.29|1843.79|1844.7|1844.2|1844.89|1844.39|1842.93|1842.43|1198
1610469300000|2021-01-12 16:35:00|1844.68|1844.18|1844.21|1843.71|1845|1844.5|1844.1|1843.6|927
1610469600000|2021-01-12 16:40:00|1844.19|1843.69|1843.59|1843.09|1844.68|1844.18|1842.61|1842.11|963
1610469900000|2021-01-12 16:45:00|1843.58|1843.08|1841.45|1840.95|1843.59|1843.09|1841.3|1840.8|1063
1610470200000|2021-01-12 16:50:00|1841.38|1840.88|1843.44|1842.94|1843.78|1843.28|1841.27|1840.77|1195
1610470500000|2021-01-12 16:55:00|1843.43|1842.93|1843.82|1843.32|1844.53|1844.03|1842.65|1842.15|1388
1610470800000|2021-01-12 17:00:00|1843.81|1843.31|1842.23|1841.73|1843.92|1843.42|1841.8|1841.3|930
1610471100000|2021-01-12 17:05:00|1842.24|1841.74|1841.65|1841.15|1842.35|1841.85|1841.11|1840.61|903
1610471400000|2021-01-12 17:10:00|1841.64|1841.14|1841.02|1840.52|1841.69|1841.19|1839.64|1839.14|958
1610471700000|2021-01-12 17:15:00|1840.9|1840.4|1840.15|1839.65|1842.63|1842.13|1839.91|1839.41|1105
1610472000000|2021-01-12 17:20:00|1840.27|1839.77|1840.21|1839.71|1841.09|1840.59|1838.94|1838.44|1114
1610472300000|2021-01-12 17:25:00|1840.25|1839.75|1840.77|1840.27|1841.64|1841.14|1840.06|1839.56|1218
1610472600000|2021-01-12 17:30:00|1840.78|1840.28|1839.84|1839.34|1841.56|1841.06|1839.14|1838.64|1129
1610472900000|2021-01-12 17:35:00|1839.85|1839.35|1838.81|1838.31|1839.98|1839.48|1838.53|1838.03|1047
1610473200000|2021-01-12 17:40:00|1838.8|1838.3|1839.57|1839.07|1839.6|1839.1|1837.94|1837.44|1020
1610473500000|2021-01-12 17:45:00|1839.62|1839.12|1838.81|1838.31|1840.05|1839.55|1838.22|1837.72|998
1610473800000|2021-01-12 17:50:00|1838.85|1838.35|1840.88|1840.38|1840.88|1840.38|1838.64|1838.14|1103
1610474100000|2021-01-12 17:55:00|1840.83|1840.33|1839.81|1839.31|1840.96|1840.45|1839.44|1838.94|969
1610474400000|2021-01-12 18:00:00|1839.82|1839.32|1841.16|1840.66|1841.39|1840.89|1839.72|1839.22|1118
1610474700000|2021-01-12 18:05:00|1841.14|1840.64|1842.76|1842.26|1843.05|1842.42|1840.92|1840.42|1033
1610475000000|2021-01-12 18:10:00|1842.75|1842.25|1844.12|1843.62|1844.25|1843.75|1842.43|1841.93|1068
1610475300000|2021-01-12 18:15:00|1844.11|1843.61|1843.43|1842.93|1844.54|1844.04|1843.17|1842.67|976
1610475600000|2021-01-12 18:20:00|1843.44|1842.94|1843.25|1842.75|1844.28|1843.78|1843.13|1842.63|1013
1610475900000|2021-01-12 18:25:00|1843.27|1842.77|1844.43|1843.93|1845.44|1844.94|1843.25|1842.75|1291
1610476200000|2021-01-12 18:30:00|1844.48|1843.98|1848.34|1847.84|1848.92|1848.42|1844.22|1843.72|1352
1610476500000|2021-01-12 18:35:00|1848.31|1847.81|1849.89|1849.39|1849.94|1849.44|1847.97|1847.47|1382
1610476800000|2021-01-12 18:40:00|1849.92|1849.42|1848.58|1848.08|1850.17|1849.63|1848.19|1847.69|1142
1610477100000|2021-01-12 18:45:00|1848.62|1848.12|1847.29|1846.79|1848.85|1848.26|1847.25|1846.75|1074
1610477400000|2021-01-12 18:50:00|1847.3|1846.8|1847.77|1847.27|1848.33|1847.83|1846.98|1846.48|879
1610477700000|2021-01-12 18:55:00|1847.75|1847.25|1847.58|1847.08|1848.44|1847.94|1847.35|1846.83|742
1610478000000|2021-01-12 19:00:00|1847.57|1847.07|1848.66|1848.16|1849.38|1848.88|1847.22|1846.72|1054
1610478300000|2021-01-12 19:05:00|1848.68|1848.18|1849.96|1849.46|1850.3|1849.8|1848.39|1847.89|999
1610478600000|2021-01-12 19:10:00|1849.97|1849.47|1851.38|1850.88|1851.48|1850.98|1849.73|1849.23|875
1610478900000|2021-01-12 19:15:00|1851.39|1850.89|1851.81|1851.31|1852.78|1852.21|1850.23|1849.72|1078
1610479200000|2021-01-12 19:20:00|1851.82|1851.32|1852.12|1851.62|1852.7|1852.2|1851.74|1851.24|902
1610479500000|2021-01-12 19:25:00|1852.14|1851.64|1853.88|1853.38|1854.21|1853.6|1851.93|1851.36|1109
1610479800000|2021-01-12 19:30:00|1853.87|1853.37|1856.79|1855.99|1857.12|1856.57|1853.17|1852.67|1307
1610480100000|2021-01-12 19:35:00|1856.83|1856.03|1855.98|1855.18|1857.76|1857.18|1855.54|1855|1258
1610480400000|2021-01-12 19:40:00|1855.94|1855.14|1853.02|1852.52|1856.57|1855.94|1852.66|1852.07|1164
1610480700000|2021-01-12 19:45:00|1853.04|1852.54|1854.16|1853.66|1854.86|1854.35|1853|1852.37|1027
1610481000000|2021-01-12 19:50:00|1854.27|1853.47|1853.04|1852.54|1854.27|1853.53|1852.76|1852.15|966
1610481300000|2021-01-12 19:55:00|1853.03|1852.53|1854.58|1854.08|1854.63|1854.13|1852.89|1852.35|897
1610481600000|2021-01-12 20:00:00|1854.59|1854.09|1854.06|1853.56|1855.02|1854.45|1853.1|1852.5|986
1610481900000|2021-01-12 20:05:00|1854.21|1853.41|1854.54|1854.04|1854.85|1854.21|1852.72|1852.19|962
1610482200000|2021-01-12 20:10:00|1854.55|1854.05|1854.99|1854.49|1855.75|1855.1|1854.05|1853.46|939
1610482500000|2021-01-12 20:15:00|1855|1854.5|1856.05|1855.55|1856.17|1855.67|1854.58|1854.05|1004
1610482800000|2021-01-12 20:20:00|1856.07|1855.57|1855.68|1855.18|1856.57|1856.07|1855.52|1854.99|1019
1610483100000|2021-01-12 20:25:00|1855.64|1855.14|1855.68|1855.18|1856.14|1855.58|1854.8|1854.1|1087
1610483400000|2021-01-12 20:30:00|1855.69|1855.19|1856.1|1855.6|1856.72|1856.06|1855.42|1854.81|984
1610483700000|2021-01-12 20:35:00|1856.14|1855.64|1856.34|1855.84|1856.81|1856.2|1855.21|1854.71|993
1610484000000|2021-01-12 20:40:00|1856.33|1855.83|1854.93|1854.43|1856.9|1856.29|1854.91|1854.29|1034
1610484300000|2021-01-12 20:45:00|1854.95|1854.45|1856.41|1855.91|1856.6|1856.06|1854.65|1854.15|1167
1610484600000|2021-01-12 20:50:00|1856.42|1855.92|1856.09|1855.29|1857.19|1856.47|1855.56|1855|1088
1610484900000|2021-01-12 20:55:00|1855.93|1855.43|1856.29|1855.49|1857|1856.4|1855.18|1854.57|1466
1610485200000|2021-01-12 21:00:00|1856.34|1855.54|1857.08|1856.28|1857.2|1856.54|1856.28|1855.54|760
1610485500000|2021-01-12 21:05:00|1857.1|1856.3|1856.28|1855.78|1857.22|1856.54|1856.09|1855.42|486
1610485800000|2021-01-12 21:10:00|1856.39|1855.59|1856.24|1855.74|1856.68|1856.06|1855.94|1855.34|309
1610486100000|2021-01-12 21:15:00|1856.23|1855.73|1856.58|1856.08|1856.86|1856.18|1856.14|1855.51|181
1610486400000|2021-01-12 21:20:00|1856.61|1856.11|1856.2|1855.4|1856.87|1856.23|1856.02|1855.37|261
1610486700000|2021-01-12 21:25:00|1856.19|1855.39|1855.87|1855.07|1856.19|1855.47|1855.49|1854.84|280
1610487000000|2021-01-12 21:30:00|1855.72|1855.22|1854.88|1854.38|1856.11|1855.46|1854.63|1853.98|286
1610487300000|2021-01-12 21:35:00|1854.87|1854.37|1855.52|1855.02|1855.68|1855.03|1854.84|1854.22|216
1610487600000|2021-01-12 21:40:00|1855.67|1854.87|1855.4|1854.9|1855.85|1855.21|1855.33|1854.7|201
1610487900000|2021-01-12 21:45:00|1855.33|1854.83|1856.61|1855.81|1856.73|1856.02|1855.29|1854.68|537
1610488200000|2021-01-12 21:50:00|1856.56|1855.76|1855.94|1855.14|1856.86|1856.07|1855.15|1854.53|396
1610488500000|2021-01-12 21:55:00|1855.91|1855.11|1855.15|1854.35|1856.3|1855.11|1854.55|1853.72|306
1610492400000|2021-01-12 23:00:00|1855.63|1854.83|1855.68|1854.88|1856.1|1855.3|1854.52|1853.72|484
1610492700000|2021-01-12 23:05:00|1855.65|1854.85|1854.99|1854.19|1855.98|1855.18|1854.44|1853.64|393
1610493000000|2021-01-12 23:10:00|1855.07|1854.27|1855.51|1854.71|1855.51|1854.86|1854.3|1853.5|323
1610493300000|2021-01-12 23:15:00|1855.52|1854.72|1856.29|1855.49|1856.33|1855.73|1855.34|1854.67|354
1610493600000|2021-01-12 23:20:00|1856.28|1855.48|1856.1|1855.6|1856.36|1855.74|1855.68|1855.01|204
1610493900000|2021-01-12 23:25:00|1856.25|1855.45|1856.5|1856|1856.68|1856.04|1855.79|1855.14|293
1610494200000|2021-01-12 23:30:00|1856.66|1855.86|1855.96|1855.16|1856.66|1855.98|1855.45|1854.8|372
1610494500000|2021-01-12 23:35:00|1855.83|1855.33|1855.85|1855.35|1856.15|1855.52|1855.15|1854.51|424
1610494800000|2021-01-12 23:40:00|1855.86|1855.36|1855.49|1854.69|1856.67|1856.02|1854.77|1854.03|648
1610495100000|2021-01-12 23:45:00|1855.35|1854.85|1855.62|1855.12|1856.63|1855.98|1855.31|1854.63|438
1610495400000|2021-01-12 23:50:00|1855.77|1854.97|1856.43|1855.93|1856.63|1855.98|1855.62|1854.97|274
1610495700000|2021-01-12 23:55:00|1856.58|1855.78|1859.17|1858.67|1859.37|1858.74|1856.42|1855.76|567
1610496000000|2021-01-13 00:00:00|1859.18|1858.68|1859.61|1859.11|1860.38|1859.88|1858.8|1858.17|728
1610496300000|2021-01-13 00:05:00|1859.59|1859.09|1859.76|1859.26|1859.9|1859.35|1858.58|1857.91|531
1610496600000|2021-01-13 00:10:00|1859.74|1859.24|1859.48|1858.98|1859.91|1859.41|1859.1|1858.52|429
1610496900000|2021-01-13 00:15:00|1859.5|1859|1860.33|1859.83|1860.45|1859.89|1859.38|1858.88|415
1610497200000|2021-01-13 00:20:00|1860.3|1859.8|1859.59|1859.09|1860.46|1859.96|1859.34|1858.8|425
1610497500000|2021-01-13 00:25:00|1859.61|1859.11|1859.08|1858.58|1859.92|1859.42|1858.65|1858.15|407
1610497800000|2021-01-13 00:30:00|1859.17|1858.37|1859.01|1858.51|1860.01|1859.37|1858.45|1857.9|792
1610498100000|2021-01-13 00:35:00|1859.03|1858.53|1857.94|1857.44|1859.3|1858.8|1857.85|1857.28|485
1610498400000|2021-01-13 00:40:00|1857.91|1857.41|1858.46|1857.96|1858.74|1858.24|1857.84|1857.2|392
1610498700000|2021-01-13 00:45:00|1858.45|1857.95|1858.28|1857.78|1859.08|1858.58|1858.09|1857.59|385
1610499000000|2021-01-13 00:50:00|1858.29|1857.79|1857.84|1857.34|1858.45|1857.82|1856.72|1856.18|805
1610499300000|2021-01-13 00:55:00|1857.86|1857.36|1857.32|1856.82|1858.02|1857.47|1857.05|1856.38|465
1610499600000|2021-01-13 01:00:00|1857.41|1856.61|1856.17|1855.67|1857.43|1856.93|1855.11|1854.46|1092
1610499900000|2021-01-13 01:05:00|1856.18|1855.68|1855.92|1855.42|1857.03|1856.44|1855.48|1854.98|787
1610500200000|2021-01-13 01:10:00|1855.9|1855.4|1856.53|1856.03|1857|1856.46|1855.73|1855.23|549
1610500500000|2021-01-13 01:15:00|1856.71|1855.91|1855.72|1854.92|1856.71|1856.09|1854.99|1854.41|918
1610500800000|2021-01-13 01:20:00|1855.74|1854.94|1856.7|1856.2|1856.87|1856.22|1855.58|1854.94|579
1610501100000|2021-01-13 01:25:00|1856.67|1856.17|1860.13|1859.63|1860.31|1859.77|1856.46|1855.88|973
1610501400000|2021-01-13 01:30:00|1860.12|1859.62|1862.01|1861.51|1862.41|1861.78|1859.05|1858.49|954
1610501700000|2021-01-13 01:35:00|1862.03|1861.53|1862.02|1861.22|1862.48|1861.73|1860.98|1860.35|1000
1610502000000|2021-01-13 01:40:00|1862|1861.2|1862.42|1861.92|1862.67|1862.04|1861.15|1860.51|898
1610502300000|2021-01-13 01:45:00|1862.41|1861.91|1862.84|1862.34|1863.38|1862.88|1861.78|1861.09|1014
1610502600000|2021-01-13 01:50:00|1862.83|1862.33|1861.69|1861.19|1863.04|1862.4|1861.62|1861.08|788
1610502900000|2021-01-13 01:55:00|1861.7|1861.2|1862.41|1861.91|1862.88|1862.38|1861.65|1861.02|956
1610503200000|2021-01-13 02:00:00|1862.43|1861.93|1861.99|1861.49|1862.77|1862.24|1861.44|1860.79|783
1610503500000|2021-01-13 02:05:00|1861.95|1861.45|1861.71|1860.91|1862.13|1861.56|1860.76|1860.15|703
1610503800000|2021-01-13 02:10:00|1861.54|1861.04|1861.25|1860.75|1861.87|1861.2|1860.87|1860.17|740
1610504100000|2021-01-13 02:15:00|1861.16|1860.66|1861.04|1860.54|1861.6|1861.1|1860.96|1860.38|462
1610504400000|2021-01-13 02:20:00|1861.03|1860.53|1861.91|1861.41|1862.25|1861.65|1861.02|1860.52|330
1610504700000|2021-01-13 02:25:00|1861.92|1861.42|1861.79|1861.29|1862.13|1861.63|1861.38|1860.82|344
1610505000000|2021-01-13 02:30:00|1861.77|1861.27|1861.24|1860.74|1861.77|1861.27|1860.38|1859.73|676
1610505300000|2021-01-13 02:35:00|1861.23|1860.73|1860.84|1860.34|1861.9|1861.4|1860.79|1860.29|520
1610505600000|2021-01-13 02:40:00|1860.83|1860.33|1859.88|1859.38|1860.9|1860.4|1859.72|1859.15|608
1610505900000|2021-01-13 02:45:00|1859.89|1859.39|1858.59|1858.09|1860.4|1859.82|1857.6|1856.92|885
1610506200000|2021-01-13 02:50:00|1858.6|1858.1|1859.25|1858.75|1859.66|1859.14|1858.02|1857.36|760
1610506500000|2021-01-13 02:55:00|1859.24|1858.74|1860.15|1859.65|1860.58|1859.95|1859.18|1858.67|605
1610506800000|2021-01-13 03:00:00|1860.14|1859.64|1860.41|1859.91|1860.48|1859.92|1859.44|1858.85|557
1610507100000|2021-01-13 03:05:00|1860.44|1859.94|1861.98|1861.48|1862.25|1861.65|1860.28|1859.72|694
1610507400000|2021-01-13 03:10:00|1862.11|1861.31|1861.14|1860.64|1862.24|1861.62|1860.27|1859.77|904
1610507700000|2021-01-13 03:15:00|1861.09|1860.59|1860.02|1859.52|1861.42|1860.87|1859.75|1859.18|526
1610508000000|2021-01-13 03:20:00|1860.2|1859.4|1859.7|1859.2|1860.2|1859.54|1859.08|1858.44|573
1610508300000|2021-01-13 03:25:00|1859.69|1859.19|1860.24|1859.74|1860.43|1859.85|1859.28|1858.65|500
1610508600000|2021-01-13 03:30:00|1860.25|1859.75|1859.92|1859.42|1860.63|1860.02|1859.71|1859.08|385
1610508900000|2021-01-13 03:35:00|1859.93|1859.43|1859.59|1859.09|1860.36|1859.83|1859.07|1858.48|330
1610509200000|2021-01-13 03:40:00|1859.58|1859.08|1860.12|1859.62|1860.3|1859.67|1859.53|1858.94|310
1610509500000|2021-01-13 03:45:00|1860.13|1859.63|1859.12|1858.62|1860.33|1859.83|1859.11|1858.55|399
1610509800000|2021-01-13 03:50:00|1859.15|1858.65|1859.37|1858.87|1859.59|1858.96|1858.99|1858.36|355
1610510100000|2021-01-13 03:55:00|1859.55|1858.75|1859.64|1859.14|1859.81|1859.25|1859.2|1858.56|199
1610510400000|2021-01-13 04:00:00|1859.61|1859.11|1859.22|1858.72|1859.96|1859.36|1859.15|1858.53|349
1610510700000|2021-01-13 04:05:00|1859.18|1858.68|1859.75|1859.25|1859.93|1859.32|1859.1|1858.49|363
1610511000000|2021-01-13 04:10:00|1859.74|1859.24|1859.69|1859.19|1860.05|1859.41|1859.6|1859|235
1610511300000|2021-01-13 04:15:00|1859.87|1859.07|1859.61|1859.11|1859.94|1859.32|1859.57|1858.92|236
1610511600000|2021-01-13 04:20:00|1859.74|1858.94|1860.26|1859.76|1860.47|1859.86|1859.59|1858.94|308
1610511900000|2021-01-13 04:25:00|1860.27|1859.77|1860.12|1859.62|1860.5|1860|1859.97|1859.36|387
1610512200000|2021-01-13 04:30:00|1860.1|1859.6|1860.17|1859.67|1860.4|1859.8|1859.89|1859.29|277
1610512500000|2021-01-13 04:35:00|1860.18|1859.68|1861.29|1860.79|1861.3|1860.8|1859.56|1859.06|442
1610512800000|2021-01-13 04:40:00|1861.3|1860.8|1861.08|1860.58|1861.48|1860.98|1860.65|1860.06|438
1610513100000|2021-01-13 04:45:00|1861.07|1860.57|1859.84|1859.34|1861.5|1860.91|1859.78|1859.17|626
1610513400000|2021-01-13 04:50:00|1859.87|1859.37|1860.3|1859.8|1860.39|1859.8|1859.5|1858.85|313
1610513700000|2021-01-13 04:55:00|1860.34|1859.84|1859.99|1859.49|1860.49|1859.91|1859.85|1859.35|274
1610514000000|2021-01-13 05:00:00|1859.98|1859.48|1860.58|1860.08|1860.99|1860.42|1859.98|1859.45|352
1610514300000|2021-01-13 05:05:00|1860.59|1860.09|1860.09|1859.59|1860.78|1860.26|1860.04|1859.54|338
1610514600000|2021-01-13 05:10:00|1860.07|1859.57|1860.12|1859.62|1860.24|1859.74|1859.7|1859.2|355
1610514900000|2021-01-13 05:15:00|1860.11|1859.61|1860.13|1859.63|1860.55|1860.05|1860.01|1859.36|252
1610515200000|2021-01-13 05:20:00|1860.14|1859.64|1859.87|1859.37|1860.26|1859.75|1859.73|1859.23|283
1610515500000|2021-01-13 05:25:00|1859.88|1859.38|1859.6|1859.1|1860.04|1859.54|1859.5|1858.96|329
1610515800000|2021-01-13 05:30:00|1859.61|1859.11|1858.79|1858.29|1860.45|1859.95|1858.22|1857.72|846
1610516100000|2021-01-13 05:35:00|1858.78|1858.28|1857.79|1857.29|1859.01|1858.51|1857.62|1856.98|708
1610516400000|2021-01-13 05:40:00|1857.78|1857.28|1858.4|1857.9|1858.66|1858.16|1857.66|1857.16|561
1610516700000|2021-01-13 05:45:00|1858.41|1857.91|1858.23|1857.73|1858.91|1858.29|1858.05|1857.5|381
1610517000000|2021-01-13 05:50:00|1858.25|1857.75|1858.69|1858.19|1859|1858.35|1858.22|1857.72|400
1610517300000|2021-01-13 05:55:00|1858.65|1858.15|1858.65|1858.15|1858.96|1858.46|1858.22|1857.65|442
1610517600000|2021-01-13 06:00:00|1858.64|1858.14|1861.58|1861.08|1862.42|1861.77|1857.52|1857.02|986
1610517900000|2021-01-13 06:05:00|1861.59|1861.09|1860.53|1860.03|1861.71|1861.12|1860.11|1859.51|818
1610518200000|2021-01-13 06:10:00|1860.65|1859.85|1860.07|1859.57|1860.73|1860.11|1859.65|1859.04|570
1610518500000|2021-01-13 06:15:00|1860.08|1859.58|1861.12|1860.62|1861.21|1860.63|1860.08|1859.51|591
1610518800000|2021-01-13 06:20:00|1861.04|1860.54|1861.02|1860.52|1861.57|1861.07|1860.49|1859.87|657
1610519100000|2021-01-13 06:25:00|1861.04|1860.54|1861.55|1861.05|1862.32|1861.75|1860.53|1860|618
1610519400000|2021-01-13 06:30:00|1861.7|1860.9|1859.98|1859.48|1861.9|1861.32|1859.94|1859.31|797
1610519700000|2021-01-13 06:35:00|1859.97|1859.47|1859.51|1859.01|1860.25|1859.63|1858.67|1858.14|721
1610520000000|2021-01-13 06:40:00|1859.59|1859.09|1859.95|1859.45|1859.95|1859.45|1859.1|1858.46|599
1610520300000|2021-01-13 06:45:00|1859.96|1859.46|1860.75|1860.25|1861.18|1860.61|1859.41|1858.87|595
1610520600000|2021-01-13 06:50:00|1860.76|1860.26|1859.23|1858.43|1861.11|1860.47|1859.1|1858.43|604
1610520900000|2021-01-13 06:55:00|1859.09|1858.59|1859.73|1859.23|1860.04|1859.42|1859.03|1858.42|550
1610521200000|2021-01-13 07:00:00|1859.76|1859.26|1859.56|1859.06|1860|1859.49|1858.51|1857.85|623
1610521500000|2021-01-13 07:05:00|1859.52|1859.02|1859.87|1859.37|1860.32|1859.69|1859.5|1858.89|515
1610521800000|2021-01-13 07:10:00|1860.01|1859.21|1859.23|1858.73|1860.3|1859.8|1859.04|1858.42|534
1610522100000|2021-01-13 07:15:00|1859.24|1858.74|1859.8|1859.3|1859.89|1859.39|1859.07|1858.5|537
1610522400000|2021-01-13 07:20:00|1859.84|1859.34|1859.77|1859.27|1860.82|1860.19|1859.65|1859.11|653
1610522700000|2021-01-13 07:25:00|1859.76|1859.26|1860.34|1859.84|1860.45|1859.84|1859.63|1859.01|547
1610523000000|2021-01-13 07:30:00|1860.37|1859.87|1861.94|1861.44|1863.3|1862.65|1859.75|1859.12|925
1610523300000|2021-01-13 07:35:00|1861.95|1861.45|1860.51|1860.01|1862.09|1861.56|1860.18|1859.57|854
1610523600000|2021-01-13 07:40:00|1860.52|1860.02|1858.82|1858.32|1860.71|1860.21|1858.22|1857.72|1171
1610523900000|2021-01-13 07:45:00|1858.94|1858.14|1858.58|1858.08|1860.59|1860.09|1858.34|1857.82|862
1610524200000|2021-01-13 07:50:00|1858.59|1858.09|1859.13|1858.63|1860.21|1859.65|1858.35|1857.77|681
1610524500000|2021-01-13 07:55:00|1859.14|1858.64|1857.87|1857.37|1859.28|1858.78|1857.86|1857.36|790
1610524800000|2021-01-13 08:00:00|1857.85|1857.35|1856.81|1856.31|1858.05|1857.55|1855.42|1854.92|1250
1610525100000|2021-01-13 08:05:00|1856.79|1856.29|1856.71|1856.21|1857.73|1857.2|1855.4|1854.9|1055
1610525400000|2021-01-13 08:10:00|1856.69|1856.19|1857.43|1856.93|1858.21|1857.71|1856.69|1856.1|904
1610525700000|2021-01-13 08:15:00|1857.42|1856.92|1858|1857.5|1858.18|1857.63|1856.8|1856.3|723
1610526000000|2021-01-13 08:20:00|1858.01|1857.51|1857.4|1856.9|1858.54|1857.96|1857.11|1856.49|779
1610526300000|2021-01-13 08:25:00|1857.37|1856.87|1857.03|1856.53|1857.83|1857.29|1856.71|1856.08|674
1610526600000|2021-01-13 08:30:00|1857.05|1856.55|1855.58|1855.08|1857.26|1856.7|1854.66|1854.16|986
1610526900000|2021-01-13 08:35:00|1855.43|1854.93|1856.12|1855.62|1856.71|1856.16|1855.08|1854.58|928
1610527200000|2021-01-13 08:40:00|1856.14|1855.64|1856.89|1856.39|1857.19|1856.64|1855.85|1855.21|991
1610527500000|2021-01-13 08:45:00|1856.91|1856.41|1857.27|1856.77|1858.32|1857.82|1856.5|1856|910
1610527800000|2021-01-13 08:50:00|1857.28|1856.78|1858.05|1857.55|1858.32|1857.82|1856.84|1856.34|768
1610528100000|2021-01-13 08:55:00|1858.01|1857.51|1857.52|1857.02|1858.14|1857.64|1857.22|1856.72|800
1610528400000|2021-01-13 09:00:00|1857.53|1857.03|1855.9|1855.4|1857.82|1857.32|1855.9|1855.4|693
1610528700000|2021-01-13 09:05:00|1855.95|1855.45|1856.02|1855.52|1856.59|1856.04|1855.69|1855.05|585
1610529000000|2021-01-13 09:10:00|1856.03|1855.53|1850.29|1849.79|1856.36|1855.86|1849.99|1849.49|1263
1610529300000|2021-01-13 09:15:00|1850.19|1849.69|1851.85|1851.35|1852.29|1851.72|1849.72|1849.2|1449
1610529600000|2021-01-13 09:20:00|1851.95|1851.15|1852.07|1851.57|1852.77|1852.24|1851.02|1850.52|895
1610529900000|2021-01-13 09:25:00|1852.06|1851.56|1852.87|1852.37|1853.1|1852.6|1851.85|1851.35|707
1610530200000|2021-01-13 09:30:00|1852.82|1852.32|1853.22|1852.72|1853.74|1853.24|1852.79|1852.29|718
1610530500000|2021-01-13 09:35:00|1853.23|1852.73|1853.95|1853.45|1854.38|1853.88|1852.72|1852.15|624
1610530800000|2021-01-13 09:40:00|1853.92|1853.42|1854.28|1853.78|1854.48|1853.98|1853.58|1853.07|546
1610531100000|2021-01-13 09:45:00|1854.29|1853.79|1855.97|1855.47|1856.42|1855.79|1853.64|1853.14|880
1610531400000|2021-01-13 09:50:00|1856|1855.5|1856.29|1855.79|1857.77|1857.26|1855.98|1855.4|1024
1610531700000|2021-01-13 09:55:00|1856.25|1855.75|1855.67|1855.17|1856.46|1855.96|1855.62|1855.02|638
1610532000000|2021-01-13 10:00:00|1855.66|1855.16|1854.9|1854.4|1855.84|1855.26|1854.88|1854.38|730
1610532300000|2021-01-13 10:05:00|1854.91|1854.41|1856.34|1855.84|1856.79|1856.29|1854.74|1854.24|641
1610532600000|2021-01-13 10:10:00|1856.49|1855.69|1855.86|1855.36|1856.69|1856.09|1855.44|1854.83|692
1610532900000|2021-01-13 10:15:00|1855.85|1855.35|1855.7|1855.2|1856.41|1855.83|1855.47|1854.87|691
1610533200000|2021-01-13 10:20:00|1855.68|1855.18|1856.18|1855.68|1856.63|1855.99|1855.68|1855.15|570
1610533500000|2021-01-13 10:25:00|1856.21|1855.71|1853.82|1853.32|1856.38|1855.75|1853.38|1852.88|730
1610533800000|2021-01-13 10:30:00|1853.81|1853.31|1853.54|1853.04|1854.01|1853.37|1852.55|1851.92|985
1610534100000|2021-01-13 10:35:00|1853.5|1853|1853.38|1852.88|1854.49|1853.87|1853.03|1852.41|754
1610534400000|2021-01-13 10:40:00|1853.37|1852.87|1854.68|1854.18|1855.18|1854.64|1853.26|1852.62|674
1610534700000|2021-01-13 10:45:00|1854.64|1854.14|1855.44|1854.94|1855.74|1855.18|1854.1|1853.48|721
1610535000000|2021-01-13 10:50:00|1855.41|1854.91|1856.57|1856.07|1857.51|1856.96|1855.4|1854.76|805
1610535300000|2021-01-13 10:55:00|1856.54|1856.04|1854.65|1854.15|1856.79|1856.21|1854.52|1853.9|765
1610535600000|2021-01-13 11:00:00|1854.64|1854.14|1854.36|1853.86|1855.13|1854.59|1854.18|1853.63|668
1610535900000|2021-01-13 11:05:00|1854.37|1853.87|1855.77|1855.27|1855.93|1855.29|1853.87|1853.37|662
1610536200000|2021-01-13 11:10:00|1855.78|1855.28|1854.62|1854.12|1856.81|1856.19|1854.58|1853.94|683
1610536500000|2021-01-13 11:15:00|1854.65|1854.15|1854.72|1854.22|1855.11|1854.46|1854.07|1853.44|595
1610536800000|2021-01-13 11:20:00|1854.71|1854.21|1854.53|1854.03|1855.05|1854.45|1853.49|1852.99|720
1610537100000|2021-01-13 11:25:00|1854.54|1854.04|1854.91|1854.41|1855.58|1854.96|1854.53|1853.94|604
1610537400000|2021-01-13 11:30:00|1854.92|1854.42|1855.24|1854.74|1855.86|1855.36|1854.29|1853.66|645
1610537700000|2021-01-13 11:35:00|1855.22|1854.72|1854.53|1854.03|1855.37|1854.74|1853.72|1853.22|752
1610538000000|2021-01-13 11:40:00|1854.54|1854.04|1855.55|1855.05|1855.79|1855.25|1854.32|1853.7|688
1610538300000|2021-01-13 11:45:00|1855.57|1855.07|1855.38|1854.88|1855.82|1855.32|1855.05|1854.49|570
1610538600000|2021-01-13 11:50:00|1855.37|1854.87|1854.98|1854.48|1855.69|1855.09|1854.7|1854.06|531
1610538900000|2021-01-13 11:55:00|1854.96|1854.46|1852.9|1852.4|1855.17|1854.55|1852.74|1852.24|859
1610539200000|2021-01-13 12:00:00|1852.94|1852.44|1853.76|1853.26|1854.97|1854.37|1852.65|1852.15|1024
1610539500000|2021-01-13 12:05:00|1853.79|1853.29|1854.23|1853.73|1854.62|1854.09|1852.16|1851.55|913
1610539800000|2021-01-13 12:10:00|1854.27|1853.77|1854.72|1854.22|1855.72|1855.22|1853.66|1853.04|853
1610540100000|2021-01-13 12:15:00|1854.87|1854.07|1854.96|1854.46|1855.25|1854.61|1854.27|1853.66|653
1610540400000|2021-01-13 12:20:00|1855.11|1854.31|1855.46|1854.96|1855.7|1855.15|1854.46|1853.96|820
1610540700000|2021-01-13 12:25:00|1855.45|1854.95|1853.79|1853.29|1855.68|1855.08|1853.58|1853.05|1006
1610541000000|2021-01-13 12:30:00|1853.77|1853.27|1855.26|1854.76|1856.13|1855.62|1853.46|1852.92|1016
1610541300000|2021-01-13 12:35:00|1855.14|1854.64|1855.71|1855.21|1855.86|1855.28|1854.91|1854.29|655
1610541600000|2021-01-13 12:40:00|1855.7|1855.2|1855.24|1854.74|1856.22|1855.67|1855.08|1854.47|645
1610541900000|2021-01-13 12:45:00|1855.2|1854.7|1854.98|1854.48|1855.76|1855.26|1854.46|1853.96|772
1610542200000|2021-01-13 12:50:00|1854.97|1854.47|1854.78|1854.28|1855.94|1855.41|1854.31|1853.75|1083
1610542500000|2021-01-13 12:55:00|1854.71|1854.21|1855.03|1854.53|1855.67|1855.17|1853.36|1852.86|1127
1610542800000|2021-01-13 13:00:00|1855.12|1854.62|1853.79|1853.29|1855.93|1855.3|1853.39|1852.8|1210
1610543100000|2021-01-13 13:05:00|1853.78|1853.28|1851.35|1850.85|1854.37|1853.87|1850.18|1849.38|1430
1610543400000|2021-01-13 13:10:00|1851.36|1850.86|1852.29|1851.79|1853.57|1853.04|1851|1850.5|1346
1610543700000|2021-01-13 13:15:00|1852.32|1851.82|1851.77|1851.27|1852.67|1852.17|1850.92|1850.32|1112
1610544000000|2021-01-13 13:20:00|1851.79|1851.29|1854.49|1853.99|1855.03|1854.53|1851.09|1850.59|1293
1610544300000|2021-01-13 13:25:00|1854.53|1854.03|1854.29|1853.49|1854.82|1854.32|1853.64|1853.06|937
1610544600000|2021-01-13 13:30:00|1854.35|1853.55|1857.94|1857.44|1858.79|1858.23|1854.08|1853.28|1568
1610544900000|2021-01-13 13:35:00|1857.91|1857.41|1857.97|1857.47|1858.82|1858.31|1857.16|1856.57|1326
1610545200000|2021-01-13 13:40:00|1857.96|1857.46|1859.32|1858.82|1859.61|1858.99|1857.91|1857.41|1290
1610545500000|2021-01-13 13:45:00|1859.31|1858.81|1857.74|1857.24|1859.36|1858.86|1856.59|1856.09|1151
1610545800000|2021-01-13 13:50:00|1857.73|1857.23|1858.58|1858.08|1858.85|1858.32|1857.49|1856.85|1022
1610546100000|2021-01-13 13:55:00|1858.6|1858.1|1858.3|1857.8|1859.57|1858.94|1857.37|1856.87|1118
1610546400000|2021-01-13 14:00:00|1858.35|1857.85|1858.75|1858.25|1858.96|1858.46|1857.48|1856.84|1091
1610546700000|2021-01-13 14:05:00|1858.76|1858.26|1860.81|1860.31|1861.58|1861.08|1858.71|1858.21|1318
1610547000000|2021-01-13 14:10:00|1860.84|1860.34|1859.73|1859.23|1860.84|1860.34|1859.11|1858.58|1029
1610547300000|2021-01-13 14:15:00|1859.72|1859.22|1858.73|1858.23|1860.53|1860.03|1858.32|1857.82|1183
1610547600000|2021-01-13 14:20:00|1858.74|1858.24|1857.05|1856.55|1858.76|1858.26|1857.04|1856.41|1105
1610547900000|2021-01-13 14:25:00|1857.04|1856.54|1852.34|1851.84|1857.76|1857.26|1852.29|1851.79|1370
1610548200000|2021-01-13 14:30:00|1852.46|1851.96|1855|1854.5|1856.08|1855.58|1852.37|1851.87|1573
1610548500000|2021-01-13 14:35:00|1854.99|1854.49|1855.31|1854.81|1855.56|1855.06|1853.96|1853.37|1280
1610548800000|2021-01-13 14:40:00|1855.3|1854.8|1853.26|1852.76|1856.08|1855.58|1853.26|1852.76|1365
1610549100000|2021-01-13 14:45:00|1853.27|1852.77|1857.89|1857.39|1858.92|1858.42|1853.24|1852.74|1612
1610549400000|2021-01-13 14:50:00|1857.88|1857.38|1859.19|1858.69|1860.28|1859.78|1857.67|1857.17|1447
1610549700000|2021-01-13 14:55:00|1859.18|1858.68|1858.8|1858.3|1859.8|1859.28|1858.03|1857.53|1288
1610550000000|2021-01-13 15:00:00|1858.81|1858.31|1858.17|1857.67|1859.17|1858.67|1857.06|1856.56|1385
1610550300000|2021-01-13 15:05:00|1858.14|1857.64|1857.86|1857.36|1858.7|1858.15|1857.61|1857.11|1195
1610550600000|2021-01-13 15:10:00|1857.87|1857.37|1858.84|1858.34|1858.87|1858.37|1857.05|1856.55|1127
1610550900000|2021-01-13 15:15:00|1858.85|1858.35|1859.8|1859.3|1860.45|1859.95|1858.59|1858.09|1279
1610551200000|2021-01-13 15:20:00|1859.82|1859.32|1858.77|1858.27|1859.91|1859.41|1858.75|1858.25|1211
1610551500000|2021-01-13 15:25:00|1858.76|1858.26|1858.72|1858.22|1859.45|1858.95|1858.37|1857.87|1045
1610551800000|2021-01-13 15:30:00|1858.73|1858.23|1859.76|1859.26|1860.47|1859.97|1858.39|1857.89|1341
1610552100000|2021-01-13 15:35:00|1859.78|1859.28|1859.95|1859.45|1860.67|1860.17|1859.24|1858.74|1393
1610552400000|2021-01-13 15:40:00|1859.94|1859.44|1859.73|1859.23|1860.28|1859.78|1859.29|1858.79|1412
1610552700000|2021-01-13 15:45:00|1859.76|1859.26|1859.47|1858.97|1860.08|1859.5|1858.98|1858.48|1287
1610553000000|2021-01-13 15:50:00|1859.46|1858.96|1859.25|1858.75|1859.63|1859.13|1858.23|1857.73|1244
1610553300000|2021-01-13 15:55:00|1859.26|1858.76|1858.34|1857.84|1859.38|1858.88|1857.69|1857.19|1264
1610553600000|2021-01-13 16:00:00|1858.38|1857.88|1859|1858.5|1860.03|1859.53|1858.13|1857.63|1119
1610553900000|2021-01-13 16:05:00|1859.01|1858.51|1859.75|1859.25|1859.86|1859.36|1858.77|1858.27|919
1610554200000|2021-01-13 16:10:00|1859.74|1859.24|1858.51|1858.01|1859.97|1859.47|1857.97|1857.47|990
1610554500000|2021-01-13 16:15:00|1858.49|1857.99|1857.48|1856.98|1858.99|1858.49|1857.06|1856.56|945
1610554800000|2021-01-13 16:20:00|1857.49|1856.99|1857.97|1857.47|1858.32|1857.82|1857.18|1856.68|814
1610555100000|2021-01-13 16:25:00|1857.96|1857.46|1858.97|1858.47|1859.49|1858.99|1857.54|1857.04|1063
1610555400000|2021-01-13 16:30:00|1858.98|1858.48|1857.78|1857.28|1859.11|1858.61|1857.78|1857.28|878
1610555700000|2021-01-13 16:35:00|1857.79|1857.29|1858.52|1858.02|1859.07|1858.57|1857.78|1857.28|858
1610556000000|2021-01-13 16:40:00|1858.55|1858.05|1858.08|1857.58|1858.65|1858.15|1857.96|1857.46|834
1610556300000|2021-01-13 16:45:00|1858.07|1857.57|1858.4|1857.9|1859.02|1858.52|1857.99|1857.49|685
1610556600000|2021-01-13 16:50:00|1858.41|1857.91|1857.59|1857.09|1858.72|1858.22|1856.93|1856.43|778
1610556900000|2021-01-13 16:55:00|1857.55|1857.05|1857.74|1857.24|1858.48|1857.9|1857.32|1856.82|674
1610557200000|2021-01-13 17:00:00|1857.71|1857.21|1857.91|1857.41|1858.3|1857.8|1857.3|1856.8|632
1610557500000|2021-01-13 17:05:00|1857.92|1857.42|1857.84|1857.34|1858.12|1857.62|1857.66|1857.04|646
1610557800000|2021-01-13 17:10:00|1857.86|1857.36|1857.5|1857|1857.96|1857.46|1857.32|1856.82|653
1610558100000|2021-01-13 17:15:00|1857.51|1857.01|1856|1855.5|1857.71|1857.21|1856|1855.5|987
1610558400000|2021-01-13 17:20:00|1856.01|1855.51|1856.19|1855.69|1856.73|1856.23|1855.93|1855.43|973
1610558700000|2021-01-13 17:25:00|1856.2|1855.7|1856.61|1856.11|1856.96|1856.46|1856.15|1855.65|758
1610559000000|2021-01-13 17:30:00|1856.62|1856.12|1855.97|1855.47|1856.86|1856.36|1855.5|1854.91|752
1610559300000|2021-01-13 17:35:00|1855.99|1855.49|1855.21|1854.71|1856.52|1856.02|1854.97|1854.47|806
1610559600000|2021-01-13 17:40:00|1855.25|1854.75|1853.76|1853.26|1855.43|1854.93|1853.11|1852.61|966
1610559900000|2021-01-13 17:45:00|1853.78|1853.28|1855.4|1854.9|1855.52|1855.02|1853.68|1853.18|861
1610560200000|2021-01-13 17:50:00|1855.37|1854.87|1855.87|1855.37|1856.35|1855.85|1855.16|1854.66|827
1610560500000|2021-01-13 17:55:00|1855.88|1855.38|1856.1|1855.6|1856.5|1856|1855.72|1855.22|688
1610560800000|2021-01-13 18:00:00|1856.09|1855.59|1858.18|1857.68|1858.3|1857.8|1855.92|1855.42|1036
1610561100000|2021-01-13 18:05:00|1858.17|1857.67|1859.08|1858.58|1859.17|1858.67|1858.13|1857.63|980
1610561400000|2021-01-13 18:10:00|1859.09|1858.59|1859.24|1858.74|1859.44|1858.94|1858.64|1858.14|925
1610561700000|2021-01-13 18:15:00|1859.23|1858.73|1857.48|1856.98|1859.25|1858.75|1857.36|1856.86|881
1610562000000|2021-01-13 18:20:00|1857.45|1856.95|1857.05|1856.55|1857.74|1857.24|1857.01|1856.51|741
1610562300000|2021-01-13 18:25:00|1857.03|1856.53|1855.95|1855.45|1857.03|1856.53|1854.87|1854.37|1047
1610562600000|2021-01-13 18:30:00|1855.98|1855.48|1856.71|1856.21|1856.99|1856.49|1855.93|1855.43|719
1610562900000|2021-01-13 18:35:00|1856.7|1856.2|1855.75|1855.25|1856.89|1856.39|1855.71|1855.21|589
1610563200000|2021-01-13 18:40:00|1855.76|1855.26|1855.6|1855.1|1855.81|1855.31|1854.84|1854.34|696
1610563500000|2021-01-13 18:45:00|1855.59|1855.09|1855.04|1854.54|1855.9|1855.4|1854.69|1854.19|646
1610563800000|2021-01-13 18:50:00|1855.05|1854.55|1855.27|1854.77|1855.58|1855.08|1854.72|1854.22|672
1610564100000|2021-01-13 18:55:00|1855.28|1854.78|1855.06|1854.56|1855.5|1855|1854.51|1854.01|663
1610564400000|2021-01-13 19:00:00|1855.05|1854.55|1854.6|1854.1|1855.26|1854.76|1854.18|1853.68|893
1610564700000|2021-01-13 19:05:00|1854.58|1854.08|1854.82|1854.32|1855.23|1854.73|1853.94|1853.44|754
1610565000000|2021-01-13 19:10:00|1854.81|1854.31|1856|1855.5|1856.03|1855.53|1854.65|1854.15|700
1610565300000|2021-01-13 19:15:00|1855.99|1855.49|1855.12|1854.62|1856.16|1855.66|1854.98|1854.48|647
1610565600000|2021-01-13 19:20:00|1855.14|1854.64|1854.86|1854.36|1855.18|1854.68|1853.69|1853.19|743
1610565900000|2021-01-13 19:25:00|1854.83|1854.33|1854.78|1854.28|1854.86|1854.36|1853.85|1853.35|720
1610566200000|2021-01-13 19:30:00|1854.77|1854.27|1854.67|1854.17|1855.15|1854.65|1854.39|1853.89|650
1610566500000|2021-01-13 19:35:00|1854.68|1854.18|1854.24|1853.74|1854.96|1854.46|1853.99|1853.49|626
1610566800000|2021-01-13 19:40:00|1854.25|1853.75|1853.8|1853.3|1854.36|1853.86|1853.3|1852.8|776
1610567100000|2021-01-13 19:45:00|1853.74|1853.24|1853.62|1853.12|1854.08|1853.58|1853.48|1852.98|615
1610567400000|2021-01-13 19:50:00|1853.63|1853.13|1854.02|1853.52|1854.17|1853.67|1853.35|1852.85|616
1610567700000|2021-01-13 19:55:00|1853.98|1853.48|1853.82|1853.32|1854.15|1853.64|1853.45|1852.95|788
1610568000000|2021-01-13 20:00:00|1853.84|1853.34|1853.47|1852.97|1854.54|1854|1853.3|1852.8|765
1610568300000|2021-01-13 20:05:00|1853.46|1852.96|1853.95|1853.45|1854.38|1853.88|1853.42|1852.92|704
1610568600000|2021-01-13 20:10:00|1853.96|1853.46|1853.68|1853.18|1854.19|1853.69|1853.25|1852.75|470
1610568900000|2021-01-13 20:15:00|1853.66|1853.16|1853.27|1852.77|1853.79|1853.29|1852.81|1852.31|756
1610569200000|2021-01-13 20:20:00|1853.29|1852.79|1853.43|1852.93|1853.53|1853.03|1853.09|1852.59|657
1610569500000|2021-01-13 20:25:00|1853.44|1852.94|1853.97|1853.47|1854.23|1853.73|1853.41|1852.91|561
1610569800000|2021-01-13 20:30:00|1853.98|1853.48|1853.38|1852.88|1854.27|1853.69|1853.18|1852.55|569
1610570100000|2021-01-13 20:35:00|1853.36|1852.86|1853.04|1852.54|1853.74|1853.24|1852.88|1852.36|754
1610570400000|2021-01-13 20:40:00|1853|1852.5|1852.84|1852.34|1853.17|1852.56|1851.2|1850.7|879
1610570700000|2021-01-13 20:45:00|1852.85|1852.35|1851.22|1850.72|1853.11|1852.48|1851.09|1850.51|933
1610571000000|2021-01-13 20:50:00|1851.25|1850.75|1849.38|1848.88|1851.47|1850.97|1847.27|1846.77|1320
1610571300000|2021-01-13 20:55:00|1849.47|1848.97|1849.13|1848.63|1849.55|1849.05|1846.15|1845.65|1304
1610571600000|2021-01-13 21:00:00|1849.05|1848.55|1848.15|1847.65|1849.54|1849.04|1847.91|1847.41|695
1610571900000|2021-01-13 21:05:00|1848.23|1847.43|1848.81|1848.31|1849.21|1848.64|1847.69|1847.11|479
1610572200000|2021-01-13 21:10:00|1848.96|1848.16|1849.01|1848.51|1849.39|1848.78|1847.5|1847|501
1610572500000|2021-01-13 21:15:00|1849.15|1848.35|1848.73|1847.93|1849.6|1848.92|1848.31|1847.69|444
1610572800000|2021-01-13 21:20:00|1848.74|1847.94|1849.35|1848.85|1849.78|1849.13|1848.29|1847.7|331
1610573100000|2021-01-13 21:25:00|1849.37|1848.87|1849.18|1848.38|1849.51|1848.94|1848.81|1848.15|221
1610573400000|2021-01-13 21:30:00|1849.04|1848.54|1848.88|1848.38|1849.13|1848.63|1848.37|1847.72|225
1610573700000|2021-01-13 21:35:00|1848.74|1848.24|1848.13|1847.33|1848.89|1848.24|1848.11|1847.31|246
1610574000000|2021-01-13 21:40:00|1848.14|1847.34|1847.51|1846.71|1848.58|1847.9|1847.36|1846.56|401
1610574300000|2021-01-13 21:45:00|1847.54|1846.74|1844.42|1843.62|1847.62|1846.83|1842.3|1841.8|540
1610574600000|2021-01-13 21:50:00|1844.5|1843.7|1845.22|1844.42|1846|1845.2|1844.02|1843.22|545
1610574900000|2021-01-13 21:55:00|1845.25|1844.45|1845.66|1844.86|1846.44|1845.13|1844.31|1843.51|438
1610578800000|2021-01-13 23:00:00|1847.25|1846.45|1848.06|1847.26|1848.25|1847.45|1846.85|1846.05|506
1610579100000|2021-01-13 23:05:00|1848.02|1847.22|1848.57|1847.77|1848.69|1847.89|1847.88|1847.08|388
1610579400000|2021-01-13 23:10:00|1848.54|1847.74|1848.89|1848.09|1848.99|1848.22|1848.22|1847.42|334
1610579700000|2021-01-13 23:15:00|1848.88|1848.08|1848.88|1848.08|1848.96|1848.3|1848.52|1847.88|255
1610580000000|2021-01-13 23:20:00|1848.87|1848.07|1848.05|1847.25|1848.88|1848.08|1847.81|1847.19|350
1610580300000|2021-01-13 23:25:00|1848.07|1847.27|1847.62|1846.82|1848.57|1847.77|1847.21|1846.41|300
1610580600000|2021-01-13 23:30:00|1847.59|1846.79|1848.71|1847.91|1848.71|1848.12|1847.14|1846.42|384
1610580900000|2021-01-13 23:35:00|1848.69|1847.89|1849.04|1848.24|1849.07|1848.48|1848.21|1847.55|430
1610581200000|2021-01-13 23:40:00|1849.05|1848.25|1848.67|1847.87|1849.23|1848.55|1848.09|1847.4|363
1610581500000|2021-01-13 23:45:00|1848.65|1847.85|1849.23|1848.43|1849.36|1848.71|1848.54|1847.74|344
1610581800000|2021-01-13 23:50:00|1849.22|1848.42|1849.16|1848.36|1849.53|1848.9|1849.04|1848.34|292
1610582100000|2021-01-13 23:55:00|1849.15|1848.35|1848.85|1848.05|1849.41|1848.76|1848.63|1848.04|327
1610582400000|2021-01-14 00:00:00|1848.86|1848.06|1849.07|1848.27|1849.32|1848.69|1848.24|1847.61|451
1610582700000|2021-01-14 00:05:00|1849.01|1848.21|1847.91|1847.11|1849.03|1848.37|1847.19|1846.57|410
1610583000000|2021-01-14 00:10:00|1847.88|1847.08|1847.81|1847.01|1849.13|1848.49|1847.42|1846.83|751
1610583300000|2021-01-14 00:15:00|1846.33|1845.83|1847.29|1846.49|1847.62|1846.86|1845.14|1844.64|655
1610583600000|2021-01-14 00:20:00|1847.12|1846.62|1847.75|1846.95|1848.13|1847.46|1847|1846.39|350
1610583900000|2021-01-14 00:25:00|1847.73|1846.93|1848|1847.2|1848.1|1847.47|1847.51|1846.72|331
1610584200000|2021-01-14 00:30:00|1848.04|1847.24|1847.24|1846.44|1848.19|1847.54|1846.82|1846.29|404
1610584500000|2021-01-14 00:35:00|1847.19|1846.39|1848.17|1847.67|1848.25|1847.71|1846.99|1846.34|406
1610584800000|2021-01-14 00:40:00|1848.23|1847.73|1848.18|1847.68|1848.46|1847.82|1848.08|1847.38|313
1610585100000|2021-01-14 00:45:00|1848.2|1847.7|1848.37|1847.87|1848.7|1848.06|1848.16|1847.52|281
1610585400000|2021-01-14 00:50:00|1848.5|1847.7|1849.31|1848.51|1849.37|1848.7|1848.19|1847.53|523
1610585700000|2021-01-14 00:55:00|1849.3|1848.5|1849.36|1848.56|1849.46|1848.86|1848.6|1847.96|436
1610586000000|2021-01-14 01:00:00|1849.45|1848.65|1849.07|1848.27|1850.32|1849.67|1848.77|1848.14|1044
1610586300000|2021-01-14 01:05:00|1849.03|1848.23|1850.14|1849.34|1850.18|1849.58|1848.31|1847.64|795
1610586600000|2021-01-14 01:10:00|1850.13|1849.33|1851.28|1850.48|1851.38|1850.59|1849.69|1849.04|779
1610586900000|2021-01-14 01:15:00|1851.29|1850.49|1852.51|1851.71|1852.7|1852.02|1850.8|1850.03|1032
1610587200000|2021-01-14 01:20:00|1852.5|1851.7|1851.03|1850.53|1852.51|1851.71|1850.94|1850.24|872
1610587500000|2021-01-14 01:25:00|1851.04|1850.54|1851.16|1850.36|1851.48|1850.85|1850.73|1850.05|599
1610587800000|2021-01-14 01:30:00|1851.18|1850.38|1851.28|1850.48|1851.71|1851.09|1850.62|1850.01|683
1610588100000|2021-01-14 01:35:00|1851.27|1850.47|1850.22|1849.42|1851.5|1850.82|1849.79|1849.14|773
1610588400000|2021-01-14 01:40:00|1850.18|1849.38|1850.91|1850.11|1851.35|1850.68|1849.49|1848.9|735
1610588700000|2021-01-14 01:45:00|1850.97|1850.17|1850.6|1850.1|1851.16|1850.53|1850.27|1849.7|656
1610589000000|2021-01-14 01:50:00|1850.57|1850.07|1850.26|1849.46|1850.68|1850.07|1849.12|1848.5|1013
1610589300000|2021-01-14 01:55:00|1850.18|1849.68|1849.8|1849|1850.63|1850.01|1849.42|1848.62|506
1610589600000|2021-01-14 02:00:00|1849.75|1848.95|1848.95|1848.45|1849.89|1849.14|1848.69|1848.11|806
1610589900000|2021-01-14 02:05:00|1848.9|1848.4|1848.17|1847.37|1849.13|1848.42|1847.45|1846.82|964
1610590200000|2021-01-14 02:10:00|1848.14|1847.34|1847.96|1847.16|1849.09|1848.51|1847.46|1846.9|849
1610590500000|2021-01-14 02:15:00|1847.97|1847.17|1847.22|1846.42|1848.49|1847.87|1847.14|1846.34|845
1610590800000|2021-01-14 02:20:00|1847.14|1846.34|1843.73|1842.93|1847.33|1846.53|1841.61|1841.11|1209
1610591100000|2021-01-14 02:25:00|1843.75|1842.95|1839.5|1838.7|1844.58|1843.82|1839.22|1838.42|1173
1610591400000|2021-01-14 02:30:00|1839.47|1838.67|1836.18|1835.38|1840.54|1839.74|1829.67|1828.36|1950
1610591700000|2021-01-14 02:35:00|1836.14|1835.34|1836.75|1835.95|1837.02|1836.23|1833.9|1833.1|1559
1610592000000|2021-01-14 02:40:00|1836.7|1835.9|1839.09|1838.29|1839.91|1839.11|1836.56|1835.76|1332
1610592300000|2021-01-14 02:45:00|1839.03|1838.23|1838.95|1838.15|1839.35|1838.64|1837.95|1837.4|1060
1610592600000|2021-01-14 02:50:00|1838.94|1838.14|1840.42|1839.62|1841|1840.27|1838.65|1837.93|945
1610592900000|2021-01-14 02:55:00|1840.47|1839.67|1840.28|1839.48|1842.07|1841.35|1840.12|1839.44|1123
1610593200000|2021-01-14 03:00:00|1840.31|1839.51|1839.15|1838.35|1840.7|1840.04|1838.25|1837.75|874
1610593500000|2021-01-14 03:05:00|1839.14|1838.34|1836.91|1836.11|1840.3|1839.5|1836.66|1836.03|1020
1610593800000|2021-01-14 03:10:00|1836.9|1836.1|1835.43|1834.63|1838.86|1838.12|1834.71|1833.91|1036
1610594100000|2021-01-14 03:15:00|1835.42|1834.62|1839.16|1838.66|1839.6|1838.8|1835.42|1834.62|1062
1610594400000|2021-01-14 03:20:00|1839.32|1838.52|1838.84|1838.04|1840.16|1839.5|1838.81|1838.04|679
1610594700000|2021-01-14 03:25:00|1838.83|1838.03|1838.33|1837.53|1839.51|1838.73|1837.73|1837.1|632
1610595000000|2021-01-14 03:30:00|1838.32|1837.52|1837.3|1836.8|1839.27|1838.64|1837.07|1836.47|712
1610595300000|2021-01-14 03:35:00|1837.45|1836.65|1839.3|1838.5|1839.64|1838.94|1837.17|1836.59|526
1610595600000|2021-01-14 03:40:00|1839.29|1838.49|1838.52|1838.02|1839.42|1838.75|1838.38|1837.72|400
1610595900000|2021-01-14 03:45:00|1838.5|1838|1839.2|1838.4|1839.56|1838.94|1838.25|1837.49|508
1610596200000|2021-01-14 03:50:00|1839.21|1838.41|1839.63|1838.83|1840.14|1839.45|1839.14|1838.36|569
1610596500000|2021-01-14 03:55:00|1839.69|1838.89|1839.67|1838.87|1840.24|1839.44|1839.36|1838.7|460
1610596800000|2021-01-14 04:00:00|1839.73|1838.93|1839.39|1838.89|1840.05|1839.36|1839.2|1838.61|390
1610597100000|2021-01-14 04:05:00|1839.4|1838.9|1840.42|1839.62|1840.43|1839.85|1839.24|1838.74|650
1610597400000|2021-01-14 04:10:00|1840.44|1839.64|1841.26|1840.46|1841.58|1840.78|1839.93|1839.13|667
1610597700000|2021-01-14 04:15:00|1841.25|1840.45|1840.55|1839.75|1841.48|1840.98|1840.33|1839.72|466
1610598000000|2021-01-14 04:20:00|1840.54|1839.74|1840.64|1839.84|1840.78|1840.08|1839.98|1839.18|525
1610598300000|2021-01-14 04:25:00|1840.66|1839.86|1841.04|1840.24|1841.98|1841.38|1840.5|1839.86|578
1610598600000|2021-01-14 04:30:00|1841.07|1840.27|1840.97|1840.17|1841.44|1840.74|1840.68|1840.03|519
1610598900000|2021-01-14 04:35:00|1840.94|1840.14|1840.83|1840.03|1841.44|1840.75|1840.42|1839.66|557
1610599200000|2021-01-14 04:40:00|1840.82|1840.02|1839.99|1839.19|1840.83|1840.15|1839.43|1838.81|592
1610599500000|2021-01-14 04:45:00|1839.98|1839.18|1839.74|1838.94|1840.3|1839.73|1839.62|1838.93|492
1610599800000|2021-01-14 04:50:00|1839.76|1838.96|1839.77|1839.27|1840.06|1839.42|1839.19|1838.6|536
1610600100000|2021-01-14 04:55:00|1839.85|1839.35|1840.78|1839.98|1841.03|1840.38|1839.79|1839.14|589
1610600400000|2021-01-14 05:00:00|1840.75|1839.95|1841.08|1840.28|1841.41|1840.83|1840.52|1839.87|591
1610600700000|2021-01-14 05:05:00|1841.07|1840.27|1841.25|1840.45|1841.61|1840.91|1840.68|1840.06|501
1610601000000|2021-01-14 05:10:00|1841.08|1840.58|1840.46|1839.96|1841.24|1840.62|1840.22|1839.72|439
1610601300000|2021-01-14 05:15:00|1840.51|1840.01|1842.23|1841.73|1842.5|1841.83|1840.41|1839.8|531
1610601600000|2021-01-14 05:20:00|1842.26|1841.76|1842.24|1841.74|1842.54|1842.04|1841.68|1841.11|581
1610601900000|2021-01-14 05:25:00|1842.26|1841.76|1842.99|1842.19|1843.94|1843.28|1842.16|1841.52|644
1610602200000|2021-01-14 05:30:00|1842.96|1842.16|1841.86|1841.36|1843.64|1843.14|1841.53|1840.96|790
1610602500000|2021-01-14 05:35:00|1841.89|1841.39|1845.06|1844.56|1845.41|1844.81|1841.48|1840.93|806
1610602800000|2021-01-14 05:40:00|1845.04|1844.54|1845.28|1844.78|1845.67|1845.17|1844.85|1844.3|795
1610603100000|2021-01-14 05:45:00|1845.27|1844.77|1845.93|1845.13|1847.43|1846.8|1845.06|1844.56|1110
1610603400000|2021-01-14 05:50:00|1845.89|1845.09|1844.27|1843.77|1845.89|1845.18|1844.15|1843.58|746
1610603700000|2021-01-14 05:55:00|1844.25|1843.75|1844.74|1844.24|1844.94|1844.39|1844.05|1843.47|699
1610604000000|2021-01-14 06:00:00|1844.76|1844.26|1843.21|1842.71|1844.86|1844.36|1842.77|1842.16|701
1610604300000|2021-01-14 06:05:00|1843.22|1842.72|1842.87|1842.37|1843.8|1843.3|1842.47|1841.85|577
1610604600000|2021-01-14 06:10:00|1843.02|1842.22|1843.28|1842.78|1843.4|1842.81|1842.71|1842.1|553
1610604900000|2021-01-14 06:15:00|1843.4|1842.6|1840.99|1840.49|1843.47|1842.83|1840.98|1840.35|746
1610605200000|2021-01-14 06:20:00|1841.05|1840.55|1840.54|1840.04|1841.35|1840.69|1839.98|1839.36|868
1610605500000|2021-01-14 06:25:00|1840.51|1840.01|1840.93|1840.43|1841.68|1841.09|1839.54|1838.94|806
1610605800000|2021-01-14 06:30:00|1840.92|1840.42|1841.96|1841.46|1842.16|1841.54|1839.97|1839.47|728
1610606100000|2021-01-14 06:35:00|1841.94|1841.44|1843.56|1843.06|1843.93|1843.29|1841.85|1841.23|704
1610606400000|2021-01-14 06:40:00|1843.61|1843.11|1843.66|1843.16|1844.44|1843.83|1843.21|1842.71|636
1610606700000|2021-01-14 06:45:00|1843.65|1843.15|1843.67|1842.87|1844.61|1843.98|1843.28|1842.73|709
1610607000000|2021-01-14 06:50:00|1843.64|1842.84|1842.26|1841.76|1843.64|1843|1841.94|1841.29|748
1610607300000|2021-01-14 06:55:00|1842.23|1841.73|1842|1841.2|1842.57|1842.03|1841.09|1840.59|606
1610607600000|2021-01-14 07:00:00|1842.01|1841.21|1841.17|1840.67|1842.01|1841.36|1839.39|1838.89|1016
1610607900000|2021-01-14 07:05:00|1841.19|1840.69|1841.05|1840.55|1842.79|1842.29|1840.36|1839.86|1000
1610608200000|2021-01-14 07:10:00|1841.08|1840.58|1841.61|1841.11|1841.93|1841.35|1839.55|1839.01|901
1610608500000|2021-01-14 07:15:00|1841.58|1841.08|1841.36|1840.86|1842.17|1841.59|1840.91|1840.3|798
1610608800000|2021-01-14 07:20:00|1841.37|1840.87|1840.59|1839.79|1841.52|1840.87|1839.3|1838.76|1010
1610609100000|2021-01-14 07:25:00|1840.4|1839.9|1841.45|1840.95|1842.79|1842.29|1840.39|1839.89|889
1610609400000|2021-01-14 07:30:00|1841.44|1840.94|1840.41|1839.91|1841.58|1841.08|1839.93|1839.41|893
1610609700000|2021-01-14 07:35:00|1840.39|1839.89|1839.84|1839.34|1840.8|1840.2|1839.83|1839.22|616
1610610000000|2021-01-14 07:40:00|1839.85|1839.35|1836.7|1836.2|1839.93|1839.38|1836.5|1836|1025
1610610300000|2021-01-14 07:45:00|1836.71|1836.21|1838.49|1837.99|1838.58|1838.04|1836.56|1836|979
1610610600000|2021-01-14 07:50:00|1838.52|1838.02|1839.51|1838.71|1839.96|1839.46|1837.72|1837.07|895
1610610900000|2021-01-14 07:55:00|1839.34|1838.84|1842.65|1842.15|1843.02|1842.35|1839.34|1838.84|1097
1610611200000|2021-01-14 08:00:00|1842.5|1842|1842.55|1842.05|1842.86|1842.29|1841.11|1840.48|1051
1610611500000|2021-01-14 08:05:00|1842.54|1842.04|1844.08|1843.58|1844.32|1843.74|1842.16|1841.65|1081
1610611800000|2021-01-14 08:10:00|1844.09|1843.59|1842.75|1842.25|1844.61|1844.11|1842.75|1842.25|969
1610612100000|2021-01-14 08:15:00|1842.74|1842.24|1842.92|1842.42|1843.52|1843.02|1841.35|1840.77|1025
1610612400000|2021-01-14 08:20:00|1842.95|1842.45|1842.85|1842.05|1843.44|1842.94|1841.37|1840.78|1010
1610612700000|2021-01-14 08:25:00|1842.84|1842.04|1841.61|1841.11|1842.86|1842.3|1840.33|1839.83|922
1610613000000|2021-01-14 08:30:00|1841.58|1841.08|1841.81|1841.31|1841.98|1841.34|1839.77|1839.21|893
1610613300000|2021-01-14 08:35:00|1841.8|1841.3|1842.67|1842.17|1843|1842.39|1840.8|1840.3|836
1610613600000|2021-01-14 08:40:00|1842.68|1842.18|1844.01|1843.51|1845.71|1845.13|1842.39|1841.89|1131
1610613900000|2021-01-14 08:45:00|1843.96|1843.46|1843.78|1843.28|1844.94|1844.44|1843.69|1843.12|777
1610614200000|2021-01-14 08:50:00|1843.82|1843.32|1844.25|1843.75|1845.64|1845.1|1843.81|1843.31|836
1610614500000|2021-01-14 08:55:00|1844.24|1843.74|1843.46|1842.96|1844.5|1844|1843.2|1842.68|809
1610614800000|2021-01-14 09:00:00|1843.47|1842.97|1843.68|1843.18|1844.23|1843.6|1842.76|1842.18|791
1610615100000|2021-01-14 09:05:00|1843.7|1843.2|1842.87|1842.37|1844.12|1843.62|1842.84|1842.19|658
1610615400000|2021-01-14 09:10:00|1842.84|1842.34|1842.87|1842.37|1843.74|1843.12|1842.26|1841.76|759
1610615700000|2021-01-14 09:15:00|1842.86|1842.36|1843.02|1842.52|1843.88|1843.23|1841.64|1841.14|744
1610616000000|2021-01-14 09:20:00|1843.03|1842.53|1842.82|1842.32|1843.36|1842.84|1842.62|1842.04|454
1610616300000|2021-01-14 09:25:00|1842.8|1842.3|1840.31|1839.81|1843.05|1842.4|1839.45|1838.95|896
1610616600000|2021-01-14 09:30:00|1840.16|1839.66|1841.6|1841.1|1841.84|1841.25|1839.68|1839.18|902
1610616900000|2021-01-14 09:35:00|1841.61|1841.11|1843.12|1842.62|1843.5|1842.87|1841.45|1840.84|755
1610617200000|2021-01-14 09:40:00|1843.13|1842.63|1842.44|1841.64|1843.58|1843.04|1841.95|1841.33|881
1610617500000|2021-01-14 09:45:00|1842.28|1841.78|1841.73|1841.23|1842.91|1842.26|1841.1|1840.6|732
1610617800000|2021-01-14 09:50:00|1841.72|1841.22|1841.98|1841.48|1843.17|1842.61|1841.67|1841.03|630
1610618100000|2021-01-14 09:55:00|1841.97|1841.47|1841.64|1841.14|1842.76|1842.26|1841.39|1840.82|655
1610618400000|2021-01-14 10:00:00|1841.63|1841.13|1840.39|1839.89|1842.25|1841.56|1840.39|1839.85|706
1610618700000|2021-01-14 10:05:00|1840.38|1839.88|1841.02|1840.22|1841.36|1840.86|1839.76|1839.26|1091
1610619000000|2021-01-14 10:10:00|1841.01|1840.21|1840.69|1840.19|1841.64|1841.03|1839.83|1839.21|961
1610619300000|2021-01-14 10:15:00|1840.71|1840.21|1840.91|1840.41|1841.59|1840.95|1840.29|1839.79|557
1610619600000|2021-01-14 10:20:00|1840.9|1840.4|1840.39|1839.89|1841.21|1840.71|1840.35|1839.85|664
1610619900000|2021-01-14 10:25:00|1840.43|1839.93|1840.24|1839.74|1841.44|1840.82|1839.89|1839.33|799
1610620200000|2021-01-14 10:30:00|1840.22|1839.72|1840.94|1840.44|1840.98|1840.48|1838.75|1838.19|852
1610620500000|2021-01-14 10:35:00|1840.95|1840.45|1840.04|1839.54|1841.02|1840.49|1840.03|1839.46|621
1610620800000|2021-01-14 10:40:00|1840.06|1839.56|1840.39|1839.89|1841.59|1841.09|1840.04|1839.54|639
1610621100000|2021-01-14 10:45:00|1840.4|1839.9|1838.85|1838.35|1840.71|1840.16|1838.23|1837.73|1082
1610621400000|2021-01-14 10:50:00|1838.86|1838.36|1839.49|1838.99|1839.8|1839.3|1838.18|1837.68|833
1610621700000|2021-01-14 10:55:00|1839.48|1838.98|1839.15|1838.65|1839.73|1839.23|1838.6|1838.1|698
1610622000000|2021-01-14 11:00:00|1839.18|1838.68|1838.37|1837.87|1839.31|1838.68|1837.04|1836.54|878
1610622300000|2021-01-14 11:05:00|1838.32|1837.82|1839.12|1838.62|1839.78|1839.1|1838.08|1837.58|671
1610622600000|2021-01-14 11:10:00|1839.17|1838.67|1838.94|1838.44|1839.24|1838.74|1838.58|1838.08|664
1610622900000|2021-01-14 11:15:00|1838.95|1838.45|1839.21|1838.71|1839.29|1838.71|1837.97|1837.39|896
1610623200000|2021-01-14 11:20:00|1839.16|1838.66|1839.1|1838.6|1839.45|1838.95|1838.53|1838.03|916
1610623500000|2021-01-14 11:25:00|1839.08|1838.58|1840.79|1840.29|1840.91|1840.38|1838.75|1838.25|854
1610623800000|2021-01-14 11:30:00|1840.81|1840.31|1841.34|1840.84|1841.46|1840.96|1839.5|1839|752
1610624100000|2021-01-14 11:35:00|1841.41|1840.91|1841.31|1840.81|1842.04|1841.46|1840.93|1840.43|629
1610624400000|2021-01-14 11:40:00|1841.3|1840.8|1841.64|1841.14|1841.95|1841.35|1841.08|1840.58|504
1610624700000|2021-01-14 11:45:00|1841.66|1841.16|1841.77|1841.27|1842.18|1841.68|1841.19|1840.62|769
1610625000000|2021-01-14 11:50:00|1841.76|1841.26|1841.62|1841.12|1842.15|1841.65|1841.27|1840.77|610
1610625300000|2021-01-14 11:55:00|1841.63|1841.13|1842.73|1842.23|1843.59|1843.09|1841.61|1841.11|1061
1610625600000|2021-01-14 12:00:00|1842.72|1842.22|1843.63|1843.13|1844.74|1844.16|1842.72|1842.22|953
1610625900000|2021-01-14 12:05:00|1843.65|1843.15|1843.35|1842.85|1843.83|1843.33|1843.01|1842.5|659
1610626200000|2021-01-14 12:10:00|1843.33|1842.83|1844.13|1843.63|1844.36|1843.82|1842.89|1842.28|598
1610626500000|2021-01-14 12:15:00|1844.12|1843.62|1844.26|1843.76|1845.14|1844.64|1843.53|1843.03|717
1610626800000|2021-01-14 12:20:00|1844.24|1843.74|1842.69|1842.19|1844.49|1843.95|1842.59|1842.09|855
1610627100000|2021-01-14 12:25:00|1842.68|1842.18|1842.72|1841.92|1843.26|1842.76|1842.23|1841.73|745
1610627400000|2021-01-14 12:30:00|1842.73|1841.93|1840.22|1839.72|1842.93|1842.28|1838.75|1838.25|1031
1610627700000|2021-01-14 12:35:00|1840.25|1839.75|1840.59|1840.09|1841.13|1840.59|1839.68|1839.18|1017
1610628000000|2021-01-14 12:40:00|1840.61|1840.11|1842.53|1842.03|1842.57|1842.07|1840.5|1839.94|733
1610628300000|2021-01-14 12:45:00|1842.54|1842.04|1843.14|1842.64|1844.39|1843.76|1842.22|1841.54|899
1610628600000|2021-01-14 12:50:00|1843.1|1842.6|1843.09|1842.59|1843.55|1842.93|1842.5|1841.93|659
1610628900000|2021-01-14 12:55:00|1843.1|1842.6|1841.08|1840.58|1843.65|1843.1|1840.77|1840.12|912
1610629200000|2021-01-14 13:00:00|1841.09|1840.59|1839.84|1839.34|1841.46|1840.87|1839.68|1839.07|1204
1610629500000|2021-01-14 13:05:00|1839.86|1839.36|1840.88|1840.38|1841.45|1840.89|1839.47|1838.97|1133
1610629800000|2021-01-14 13:10:00|1841.01|1840.21|1843.04|1842.54|1843.83|1843.33|1840.74|1840.21|1247
1610630100000|2021-01-14 13:15:00|1842.99|1842.49|1842.15|1841.65|1843.22|1842.72|1841.75|1841.18|1026
1610630400000|2021-01-14 13:20:00|1842.03|1841.53|1841.55|1841.05|1842.03|1841.53|1839.97|1839.34|1076
1610630700000|2021-01-14 13:25:00|1841.53|1841.03|1840.2|1839.7|1841.53|1841.03|1839.97|1839.47|745
1610631000000|2021-01-14 13:30:00|1840.36|1839.56|1841.4|1840.9|1844.25|1843.53|1840.36|1839.56|1249
1610631300000|2021-01-14 13:35:00|1841.43|1840.93|1841.92|1841.42|1843.12|1842.62|1841.06|1840.51|996
1610631600000|2021-01-14 13:40:00|1841.88|1841.38|1839.5|1839|1841.91|1841.41|1837.8|1837.3|1291
1610631900000|2021-01-14 13:45:00|1839.49|1838.99|1842.2|1841.7|1843.28|1842.78|1839.12|1838.5|1286
1610632200000|2021-01-14 13:50:00|1842.19|1841.69|1842.48|1841.98|1842.62|1841.98|1840.37|1839.87|1048
1610632500000|2021-01-14 13:55:00|1842.46|1841.96|1844.18|1843.68|1844.64|1844.14|1842.03|1841.44|1285
1610632800000|2021-01-14 14:00:00|1844.17|1843.67|1843.84|1843.34|1845.05|1844.55|1843.29|1842.79|1127
1610633100000|2021-01-14 14:05:00|1843.86|1843.36|1845.94|1845.44|1847.36|1846.86|1843.64|1843.04|1260
1610633400000|2021-01-14 14:10:00|1845.97|1845.47|1845.18|1844.68|1846.61|1846.11|1844.93|1844.35|1057
1610633700000|2021-01-14 14:15:00|1845.16|1844.66|1844.74|1844.24|1845.68|1845.18|1843.52|1843.02|1104
1610634000000|2021-01-14 14:20:00|1844.71|1844.21|1849.19|1848.69|1849.49|1848.99|1844.69|1844.19|1263
1610634300000|2021-01-14 14:25:00|1849.14|1848.64|1849.7|1849.2|1850.93|1850.39|1848.57|1848.01|1414
1610634600000|2021-01-14 14:30:00|1849.72|1849.22|1850.8|1850.3|1852.01|1851.38|1849.33|1848.78|1707
1610634900000|2021-01-14 14:35:00|1850.97|1850.47|1849.55|1849.05|1852.36|1851.86|1848.95|1848.4|1795
1610635200000|2021-01-14 14:40:00|1849.47|1848.97|1847.89|1847.39|1850.1|1849.56|1846.24|1845.6|1659
1610635500000|2021-01-14 14:45:00|1847.92|1847.42|1848.48|1847.98|1848.94|1848.44|1846.99|1846.49|1603
1610635800000|2021-01-14 14:50:00|1848.46|1847.96|1847.18|1846.68|1848.8|1848.3|1846.95|1846.45|1425
1610636100000|2021-01-14 14:55:00|1847.14|1846.64|1845.1|1844.6|1847.19|1846.69|1844.34|1843.84|1534
1610636400000|2021-01-14 15:00:00|1845|1844.5|1843.47|1842.97|1845|1844.5|1842.17|1841.55|1722
1610636700000|2021-01-14 15:05:00|1843.44|1842.94|1844.96|1844.46|1845.53|1845.03|1843.31|1842.81|1292
1610637000000|2021-01-14 15:10:00|1844.91|1844.41|1841.73|1841.23|1844.91|1844.41|1841.73|1841.23|1423
1610637300000|2021-01-14 15:15:00|1841.88|1841.38|1843.66|1843.16|1844.54|1844.04|1841.74|1841.24|1457
1610637600000|2021-01-14 15:20:00|1843.71|1843.21|1843.61|1843.11|1844.01|1843.51|1841.73|1841.23|1445
1610637900000|2021-01-14 15:25:00|1843.6|1843.1|1844.57|1844.07|1844.68|1844.08|1842.61|1842.11|1276
1610638200000|2021-01-14 15:30:00|1844.52|1844.02|1846.54|1846.04|1846.8|1846.3|1843.75|1843.14|1433
1610638500000|2021-01-14 15:35:00|1846.53|1846.03|1846.5|1846|1847.41|1846.91|1845.91|1845.41|1160
1610638800000|2021-01-14 15:40:00|1846.52|1846.02|1847.07|1846.57|1847.48|1846.98|1845.53|1845.02|1248
1610639100000|2021-01-14 15:45:00|1847.09|1846.59|1846.13|1845.33|1847.82|1847.32|1845.69|1845.12|1106
1610639400000|2021-01-14 15:50:00|1845.95|1845.45|1847.95|1847.45|1848.62|1848.05|1845.49|1844.99|1089
1610639700000|2021-01-14 15:55:00|1847.96|1847.46|1848.13|1847.63|1848.8|1848.19|1847.27|1846.69|1130
1610640000000|2021-01-14 16:00:00|1848.09|1847.59|1849.24|1848.74|1851.05|1850.41|1847.73|1847.23|1208
1610640300000|2021-01-14 16:05:00|1849.25|1848.75|1848.9|1848.4|1849.94|1849.44|1848.85|1848.2|1144
1610640600000|2021-01-14 16:10:00|1848.92|1848.42|1849.41|1848.91|1849.8|1849.3|1848.4|1847.82|1079
1610640900000|2021-01-14 16:15:00|1849.33|1848.83|1850.21|1849.71|1851.25|1850.75|1848.96|1848.46|1321
1610641200000|2021-01-14 16:20:00|1850.36|1849.56|1849.41|1848.91|1850.85|1850.35|1849.06|1848.51|1149
1610641500000|2021-01-14 16:25:00|1849.39|1848.89|1849.32|1848.82|1850.07|1849.51|1848.92|1848.42|1058
1610641800000|2021-01-14 16:30:00|1849.33|1848.83|1846.75|1846.25|1849.52|1849.02|1846.69|1846.04|1101
1610642100000|2021-01-14 16:35:00|1846.71|1846.21|1847.43|1846.93|1847.76|1847.26|1846.67|1846.09|813
1610642400000|2021-01-14 16:40:00|1847.45|1846.95|1847.59|1847.09|1848.18|1847.68|1847.26|1846.76|773
1610642700000|2021-01-14 16:45:00|1847.6|1847.1|1847.85|1847.35|1848.3|1847.8|1846.88|1846.34|864
1610643000000|2021-01-14 16:50:00|1847.89|1847.39|1848.79|1848.29|1849.07|1848.46|1847.83|1847.24|719
1610643300000|2021-01-14 16:55:00|1848.75|1848.25|1848.45|1847.95|1848.92|1848.42|1847.77|1847.27|715
1610643600000|2021-01-14 17:00:00|1848.44|1847.94|1847.44|1846.94|1849.23|1848.72|1847.36|1846.77|769
1610643900000|2021-01-14 17:05:00|1847.43|1846.93|1847.61|1847.11|1848|1847.37|1846.81|1846.31|701
1610644200000|2021-01-14 17:10:00|1847.6|1847.1|1848.62|1848.12|1848.74|1848.24|1847.58|1847.08|623
1610644500000|2021-01-14 17:15:00|1848.63|1848.13|1848.08|1847.58|1849.16|1848.54|1848.08|1847.57|647
1610644800000|2021-01-14 17:20:00|1848.07|1847.57|1846.97|1846.47|1848.31|1847.77|1846.95|1846.3|717
1610645100000|2021-01-14 17:25:00|1846.98|1846.48|1845.75|1845.25|1847.43|1846.9|1845.67|1845.07|783
1610645400000|2021-01-14 17:30:00|1845.77|1845.27|1846.98|1846.48|1847.17|1846.52|1845.7|1845.2|794
1610645700000|2021-01-14 17:35:00|1846.95|1846.45|1846.91|1846.41|1847.49|1846.95|1846.49|1845.94|740
1610646000000|2021-01-14 17:40:00|1846.9|1846.4|1847.66|1847.16|1848.21|1847.69|1846.28|1845.78|944
1610646300000|2021-01-14 17:45:00|1847.62|1847.12|1849.37|1848.87|1849.42|1848.92|1847.62|1847|860
1610646600000|2021-01-14 17:50:00|1849.39|1848.89|1854.82|1854.32|1854.97|1854.46|1849.39|1848.89|1598
1610646900000|2021-01-14 17:55:00|1854.81|1854.31|1855.68|1855.18|1856.41|1855.86|1854.69|1854.15|1588
1610647200000|2021-01-14 18:00:00|1855.69|1855.19|1855.8|1855.3|1857.89|1857.39|1855.69|1855.12|1434
1610647500000|2021-01-14 18:05:00|1855.77|1855.27|1855.42|1854.92|1856.04|1855.44|1853.08|1852.51|1250
1610647800000|2021-01-14 18:10:00|1855.4|1854.9|1852.86|1852.36|1855.4|1854.9|1852.24|1851.67|1362
1610648100000|2021-01-14 18:15:00|1852.93|1852.43|1851.66|1851.16|1853|1852.43|1851.04|1850.54|1320
1610648400000|2021-01-14 18:20:00|1851.61|1851.11|1852.58|1852.08|1855.49|1854.69|1849.19|1848.62|1537
1610648700000|2021-01-14 18:25:00|1852.59|1852.09|1853.44|1852.94|1853.62|1853.12|1850.3|1849.8|1468
1610649000000|2021-01-14 18:30:00|1853.39|1852.89|1852.76|1851.96|1853.79|1853.24|1852.17|1851.63|951
1610649300000|2021-01-14 18:35:00|1852.8|1852|1853.96|1853.46|1854.33|1853.78|1852.52|1852|928
1610649600000|2021-01-14 18:40:00|1853.97|1853.47|1852.53|1852.03|1854.45|1853.9|1852.41|1851.85|843
1610649900000|2021-01-14 18:45:00|1852.56|1852.06|1852.25|1851.75|1853.56|1852.93|1851.83|1851.24|939
1610650200000|2021-01-14 18:50:00|1852.22|1851.72|1851.37|1850.87|1852.58|1852.08|1851.13|1850.49|849
1610650500000|2021-01-14 18:55:00|1851.38|1850.88|1849.82|1849.32|1851.92|1851.28|1849.68|1849.18|873
1610650800000|2021-01-14 19:00:00|1849.89|1849.39|1850.87|1850.37|1851.31|1850.8|1849.52|1849.02|981
1610651100000|2021-01-14 19:05:00|1850.88|1850.38|1849.13|1848.63|1850.9|1850.4|1848.47|1847.89|1008
1610651400000|2021-01-14 19:10:00|1849.12|1848.62|1848.15|1847.65|1849.22|1848.7|1847.24|1846.72|950
1610651700000|2021-01-14 19:15:00|1848.16|1847.66|1849.06|1848.56|1849.09|1848.59|1847.03|1846.51|868
1610652000000|2021-01-14 19:20:00|1849.19|1848.39|1848.26|1847.76|1849.19|1848.55|1848.1|1847.51|739
1610652300000|2021-01-14 19:25:00|1848.25|1847.75|1847.87|1847.07|1848.63|1847.99|1846.56|1846.06|771
1610652600000|2021-01-14 19:30:00|1847.6|1847.1|1847.65|1846.85|1848.02|1847.34|1846.93|1846.34|775
1610652900000|2021-01-14 19:35:00|1847.49|1846.99|1846.97|1846.47|1848.08|1847.49|1846.73|1846.15|559
1610653200000|2021-01-14 19:40:00|1847|1846.5|1846.63|1846.13|1847.45|1846.84|1846.61|1846.09|527
1610653500000|2021-01-14 19:45:00|1846.62|1846.12|1845.52|1845.02|1846.99|1846.37|1845.33|1844.83|618
1610653800000|2021-01-14 19:50:00|1845.54|1845.04|1845.35|1844.85|1846.83|1846.33|1844.12|1843.62|805
1610654100000|2021-01-14 19:55:00|1845.31|1844.81|1844.66|1844.16|1845.69|1845.11|1844.48|1843.78|780
1610654400000|2021-01-14 20:00:00|1844.69|1844.19|1845.48|1844.98|1846.19|1845.57|1844.6|1844.05|855
1610654700000|2021-01-14 20:05:00|1845.5|1845|1845.94|1845.44|1846.3|1845.65|1845.01|1844.51|631
1610655000000|2021-01-14 20:10:00|1845.96|1845.46|1846.86|1846.36|1847.05|1846.47|1845.93|1845.43|1104
1610655300000|2021-01-14 20:15:00|1846.85|1846.35|1846.35|1845.85|1847.5|1846.88|1846.16|1845.66|925
1610655600000|2021-01-14 20:20:00|1846.55|1845.75|1845.44|1844.94|1846.94|1846.39|1845.35|1844.72|1047
1610655900000|2021-01-14 20:25:00|1845.46|1844.96|1845.85|1845.35|1846.47|1845.97|1845.37|1844.84|862
1610656200000|2021-01-14 20:30:00|1845.87|1845.37|1847.01|1846.51|1847.46|1846.8|1845.87|1845.37|727
1610656500000|2021-01-14 20:35:00|1846.98|1846.48|1847.6|1847.1|1847.98|1847.34|1846.35|1845.85|686
1610656800000|2021-01-14 20:40:00|1847.56|1847.06|1848.38|1847.88|1848.54|1847.88|1847.36|1846.72|576
1610657100000|2021-01-14 20:45:00|1848.37|1847.87|1847.46|1846.96|1848.59|1847.95|1847.23|1846.73|848
1610657400000|2021-01-14 20:50:00|1847.47|1846.97|1847.74|1847.24|1848.37|1847.81|1846.81|1846.31|1031
1610657700000|2021-01-14 20:55:00|1847.75|1847.25|1847.73|1846.93|1848.67|1848.16|1846.32|1845.82|1335
1610658000000|2021-01-14 21:00:00|1847.74|1846.94|1847.82|1847.32|1848.49|1847.97|1847.56|1846.94|472
1610658300000|2021-01-14 21:05:00|1847.97|1847.17|1849.11|1848.61|1849.35|1848.74|1847.6|1847.02|405
1610658600000|2021-01-14 21:10:00|1849.09|1848.59|1848.38|1847.88|1849.25|1848.6|1848.28|1847.64|312
1610658900000|2021-01-14 21:15:00|1848.46|1847.96|1848.59|1848.09|1848.79|1848.15|1848.2|1847.56|344
1610659200000|2021-01-14 21:20:00|1848.57|1848.07|1849.08|1848.28|1849.08|1848.47|1848.32|1847.7|350
1610659500000|2021-01-14 21:25:00|1849.05|1848.25|1848.66|1848.16|1849.29|1848.65|1848.5|1847.86|207
1610659800000|2021-01-14 21:30:00|1848.65|1848.15|1848.37|1847.87|1849.01|1848.36|1848.36|1847.73|165
1610660100000|2021-01-14 21:35:00|1848.42|1847.92|1847.6|1847.1|1848.65|1848|1847.6|1846.94|210
1610660400000|2021-01-14 21:40:00|1847.57|1847.07|1847.26|1846.46|1848.02|1847.37|1846.91|1846.29|296
1610660700000|2021-01-14 21:45:00|1847.22|1846.42|1847.2|1846.4|1847.45|1846.84|1846.64|1846.02|345
1610661000000|2021-01-14 21:50:00|1847.04|1846.54|1846.86|1846.36|1847.57|1846.9|1846.7|1846.14|242
1610661300000|2021-01-14 21:55:00|1846.89|1846.39|1846.7|1845.9|1847.94|1846.54|1846.21|1844.46|348
1610665200000|2021-01-14 23:00:00|1847.1|1846.3|1848.59|1847.79|1848.59|1847.79|1846.76|1846.01|369
1610665500000|2021-01-14 23:05:00|1848.35|1847.55|1848.58|1847.78|1848.59|1847.79|1847.94|1847.14|265
1610665800000|2021-01-14 23:10:00|1848.62|1847.82|1848.95|1848.15|1849|1848.32|1848.36|1847.56|252
1610666100000|2021-01-14 23:15:00|1848.94|1848.14|1848.29|1847.49|1849.24|1848.44|1848.1|1847.45|389
1610666400000|2021-01-14 23:20:00|1848.28|1847.48|1847.61|1846.81|1848.28|1847.48|1847.38|1846.75|280
1610666700000|2021-01-14 23:25:00|1847.6|1846.8|1847.34|1846.54|1847.96|1847.31|1846.92|1846.27|352
1610667000000|2021-01-14 23:30:00|1847.32|1846.52|1846.44|1845.94|1847.41|1846.76|1845.74|1845.11|545
1610667300000|2021-01-14 23:35:00|1846.55|1845.75|1847.39|1846.89|1847.57|1846.91|1846.51|1845.75|415
1610667600000|2021-01-14 23:40:00|1847.37|1846.87|1848.21|1847.71|1848.51|1847.86|1847.22|1846.59|388
1610667900000|2021-01-14 23:45:00|1848.36|1847.56|1848.05|1847.55|1848.99|1848.37|1847.96|1847.32|455
1610668200000|2021-01-14 23:50:00|1848.04|1847.54|1847.35|1846.55|1848.47|1847.88|1846.98|1846.4|396
1610668500000|2021-01-14 23:55:00|1847.37|1846.57|1847.18|1846.68|1847.75|1847.18|1846.99|1846.38|298
1610668800000|2021-01-15 00:00:00|1847.31|1846.51|1848.39|1847.89|1848.56|1847.91|1847.17|1846.51|302
1610669100000|2021-01-15 00:05:00|1848.35|1847.85|1848.93|1848.43|1849.15|1848.65|1848.26|1847.76|420
1610669400000|2021-01-15 00:10:00|1848.92|1848.42|1849.06|1848.56|1849.07|1848.57|1848.53|1847.99|311
1610669700000|2021-01-15 00:15:00|1849.07|1848.57|1851.46|1850.96|1851.62|1851.11|1849.04|1848.54|595
1610670000000|2021-01-15 00:20:00|1851.42|1850.92|1850.84|1850.34|1852.64|1852.14|1850.51|1850.01|644
1610670300000|2021-01-15 00:25:00|1850.83|1850.33|1852.76|1852.26|1853.07|1852.57|1850.78|1850.28|470
1610670600000|2021-01-15 00:30:00|1852.75|1852.25|1852.22|1851.72|1852.89|1852.34|1851.64|1851.05|491
1610670900000|2021-01-15 00:35:00|1852.23|1851.73|1851.48|1850.98|1852.58|1852.06|1851.25|1850.66|485
1610671200000|2021-01-15 00:40:00|1851.63|1850.83|1851.5|1851|1851.63|1851.02|1850.6|1849.99|495
1610671500000|2021-01-15 00:45:00|1851.55|1851.05|1851.2|1850.7|1852.07|1851.45|1850.79|1850.24|389
1610671800000|2021-01-15 00:50:00|1851.22|1850.72|1851.31|1850.81|1851.74|1851.18|1851.07|1850.44|340
1610672100000|2021-01-15 00:55:00|1851.4|1850.9|1852.27|1851.47|1852.27|1851.64|1850.89|1850.28|365
1610672400000|2021-01-15 01:00:00|1852.25|1851.45|1853.2|1852.4|1854.6|1854.08|1851.53|1851.03|1275
1610672700000|2021-01-15 01:05:00|1853.19|1852.39|1854.55|1854.05|1856.1|1855.57|1852.64|1852.02|1001
1610673000000|2021-01-15 01:10:00|1854.68|1853.88|1852.82|1852.32|1854.88|1854.38|1852.61|1852.08|670
1610673300000|2021-01-15 01:15:00|1852.83|1852.33|1854.15|1853.65|1854.85|1854.35|1852.83|1852.33|682
1610673600000|2021-01-15 01:20:00|1854.14|1853.64|1852.66|1852.16|1854.26|1853.76|1852.61|1852.11|563
1610673900000|2021-01-15 01:25:00|1852.64|1852.14|1852.86|1852.36|1853.56|1853.06|1852.57|1852.07|508
1610674200000|2021-01-15 01:30:00|1852.84|1852.34|1853.24|1852.74|1853.75|1853.19|1852.36|1851.72|637
1610674500000|2021-01-15 01:35:00|1853.25|1852.75|1853.45|1852.95|1853.88|1853.32|1852.65|1852.03|418
1610674800000|2021-01-15 01:40:00|1853.47|1852.97|1852.59|1852.09|1853.84|1853.24|1852.05|1851.54|583
1610675100000|2021-01-15 01:45:00|1852.58|1852.08|1851.55|1851.05|1853.14|1852.54|1851|1850.48|677
1610675400000|2021-01-15 01:50:00|1851.67|1850.87|1851.99|1851.49|1852.12|1851.53|1851.23|1850.73|547
1610675700000|2021-01-15 01:55:00|1852.01|1851.51|1852.57|1852.07|1853.05|1852.44|1851.74|1851.14|574
1610676000000|2021-01-15 02:00:00|1852.6|1852.1|1851.69|1851.19|1852.91|1852.41|1851.68|1851.03|530
1610676300000|2021-01-15 02:05:00|1851.68|1851.18|1850.94|1850.44|1851.8|1851.3|1850.68|1850.07|574
1610676600000|2021-01-15 02:10:00|1850.95|1850.45|1851.23|1850.73|1851.67|1851.17|1850.48|1849.98|491
1610676900000|2021-01-15 02:15:00|1851.33|1850.83|1851.01|1850.51|1851.88|1851.34|1850.84|1850.22|445
1610677200000|2021-01-15 02:20:00|1850.94|1850.44|1852.4|1851.9|1852.53|1851.96|1850.81|1850.25|540
1610677500000|2021-01-15 02:25:00|1852.37|1851.87|1852.69|1852.19|1852.98|1852.47|1852.17|1851.64|424
1610677800000|2021-01-15 02:30:00|1852.68|1852.18|1852.68|1852.18|1853.43|1852.93|1852.55|1851.94|606
1610678100000|2021-01-15 02:35:00|1852.69|1852.19|1852.36|1851.86|1853.22|1852.72|1852.26|1851.76|394
1610678400000|2021-01-15 02:40:00|1852.42|1851.92|1852.1|1851.6|1852.59|1851.99|1851.66|1851.12|319
1610678700000|2021-01-15 02:45:00|1852.11|1851.61|1851.5|1851|1852.64|1852|1851.33|1850.75|610
1610679000000|2021-01-15 02:50:00|1851.52|1851.02|1852.39|1851.89|1852.68|1852.09|1851.38|1850.8|411
1610679300000|2021-01-15 02:55:00|1852.44|1851.94|1852.79|1852.29|1852.85|1852.35|1852.08|1851.43|353
1610679600000|2021-01-15 03:00:00|1852.8|1852.3|1852.84|1852.34|1853.22|1852.72|1852.33|1851.83|411
1610679900000|2021-01-15 03:05:00|1852.85|1852.35|1852.43|1851.93|1853.31|1852.79|1852.27|1851.74|432
1610680200000|2021-01-15 03:10:00|1852.44|1851.94|1852.19|1851.39|1852.44|1851.94|1851.19|1850.62|536
1610680500000|2021-01-15 03:15:00|1852|1851.5|1851.74|1851.24|1852.47|1851.8|1851.74|1851.12|528
1610680800000|2021-01-15 03:20:00|1851.72|1851.22|1850.95|1850.45|1852.18|1851.65|1850.24|1849.74|754
1610681100000|2021-01-15 03:25:00|1850.94|1850.44|1851.33|1850.83|1851.4|1850.9|1850.72|1850.22|471
1610681400000|2021-01-15 03:30:00|1851.35|1850.85|1851.38|1850.88|1851.66|1851.02|1851.21|1850.71|315
1610681700000|2021-01-15 03:35:00|1851.37|1850.87|1851.58|1851.08|1852|1851.35|1851.27|1850.77|242
1610682000000|2021-01-15 03:40:00|1851.57|1851.07|1852.58|1852.08|1852.75|1852.17|1851.45|1850.85|278
1610682300000|2021-01-15 03:45:00|1852.69|1851.89|1852.48|1851.98|1853.37|1852.87|1852.31|1851.68|383
1610682600000|2021-01-15 03:50:00|1852.49|1851.99|1852.58|1852.08|1852.98|1852.48|1852.4|1851.77|297
1610682900000|2021-01-15 03:55:00|1852.59|1852.09|1852.36|1851.86|1853|1852.38|1852.09|1851.59|269
1610683200000|2021-01-15 04:00:00|1852.34|1851.84|1852.6|1852.1|1852.68|1852.1|1852.05|1851.55|225
1610683500000|2021-01-15 04:05:00|1852.59|1852.09|1852.77|1852.27|1852.95|1852.33|1852.3|1851.69|242
1610683800000|2021-01-15 04:10:00|1852.76|1852.26|1852.18|1851.68|1852.93|1852.31|1852.12|1851.62|253
1610684100000|2021-01-15 04:15:00|1852.23|1851.73|1851.95|1851.45|1852.46|1851.81|1851.91|1851.41|294
1610684400000|2021-01-15 04:20:00|1851.93|1851.43|1852|1851.5|1852.41|1851.78|1851.93|1851.43|192
1610684700000|2021-01-15 04:25:00|1852.01|1851.51|1851.56|1851.06|1852.22|1851.71|1851.48|1850.88|313
1610685000000|2021-01-15 04:30:00|1851.53|1851.03|1852.71|1852.21|1852.86|1852.32|1851.51|1850.93|334
1610685300000|2021-01-15 04:35:00|1852.77|1852.27|1854.24|1853.74|1854.43|1853.85|1852.72|1852.22|499
1610685600000|2021-01-15 04:40:00|1854.25|1853.75|1853.73|1853.23|1854.32|1853.79|1853.67|1853.06|282
1610685900000|2021-01-15 04:45:00|1853.72|1853.22|1852.9|1852.4|1853.84|1853.25|1852.39|1851.87|318
1610686200000|2021-01-15 04:50:00|1852.88|1852.38|1853.93|1853.43|1854.51|1853.91|1852.83|1852.33|443
1610686500000|2021-01-15 04:55:00|1853.96|1853.46|1853.64|1853.14|1854.28|1853.76|1853.54|1853.01|253
1610686800000|2021-01-15 05:00:00|1853.62|1853.12|1852.57|1852.07|1853.69|1853.19|1852.36|1851.86|525
1610687100000|2021-01-15 05:05:00|1852.58|1852.08|1853.28|1852.78|1853.41|1852.89|1852.41|1851.91|322
1610687400000|2021-01-15 05:10:00|1853.27|1852.77|1852.81|1852.31|1853.82|1853.2|1852.76|1852.26|273
1610687700000|2021-01-15 05:15:00|1852.77|1852.27|1853.27|1852.77|1853.54|1853.01|1852.7|1852.17|433
1610688000000|2021-01-15 05:20:00|1853.26|1852.76|1853.02|1852.52|1853.28|1852.77|1852.47|1851.97|411
1610688300000|2021-01-15 05:25:00|1853.01|1852.51|1853.15|1852.65|1853.45|1852.95|1852.2|1851.7|396
1610688600000|2021-01-15 05:30:00|1853.16|1852.66|1852.77|1852.27|1853.3|1852.8|1851.34|1850.84|760
1610688900000|2021-01-15 05:35:00|1852.72|1852.22|1849.45|1848.95|1852.73|1852.23|1849.42|1848.83|735
1610689200000|2021-01-15 05:40:00|1849.49|1848.99|1850.09|1849.59|1850.72|1850.22|1849.11|1848.57|1005
1610689500000|2021-01-15 05:45:00|1850.08|1849.58|1848.67|1848.17|1850.13|1849.63|1848.53|1848.02|896
1610689800000|2021-01-15 05:50:00|1848.66|1848.16|1849.19|1848.69|1849.33|1848.69|1847.72|1847.19|936
1610690100000|2021-01-15 05:55:00|1849.18|1848.68|1850.3|1849.8|1850.56|1849.98|1849.04|1848.41|735
1610690400000|2021-01-15 06:00:00|1850.25|1849.75|1850.66|1850.16|1851.59|1850.98|1849.98|1849.41|764
1610690700000|2021-01-15 06:05:00|1850.67|1850.17|1850.88|1850.38|1851.43|1850.93|1850.11|1849.61|688
1610691000000|2021-01-15 06:10:00|1850.79|1850.29|1850.15|1849.65|1851.29|1850.66|1850.01|1849.51|573
1610691300000|2021-01-15 06:15:00|1850.16|1849.66|1849.39|1848.89|1850.32|1849.74|1848.99|1848.35|772
1610691600000|2021-01-15 06:20:00|1849.4|1848.9|1849.34|1848.84|1849.56|1848.92|1847.22|1846.57|1130
1610691900000|2021-01-15 06:25:00|1849.35|1848.85|1850.46|1849.96|1851.44|1850.88|1849.24|1848.62|832
1610692200000|2021-01-15 06:30:00|1850.43|1849.93|1850.59|1850.09|1850.69|1850.13|1849.45|1848.94|806
1610692500000|2021-01-15 06:35:00|1850.63|1850.13|1850.05|1849.55|1850.72|1850.22|1849.88|1849.23|578
1610692800000|2021-01-15 06:40:00|1850.2|1849.4|1849.07|1848.57|1850.2|1849.64|1848.63|1848.01|791
1610693100000|2021-01-15 06:45:00|1849.04|1848.54|1848.48|1847.98|1849.17|1848.67|1847.42|1846.92|767
1610693400000|2021-01-15 06:50:00|1848.46|1847.96|1848.27|1847.77|1848.87|1848.37|1847.05|1846.55|924
1610693700000|2021-01-15 06:55:00|1848.26|1847.76|1849.72|1849.22|1850.03|1849.45|1848.22|1847.62|748
1610694000000|2021-01-15 07:00:00|1849.7|1849.2|1849.85|1849.35|1850.46|1849.83|1848.89|1848.3|749
1610694300000|2021-01-15 07:05:00|1850.02|1849.52|1850.43|1849.93|1850.71|1850.21|1850.02|1849.47|652
1610694600000|2021-01-15 07:10:00|1850.42|1849.92|1850.36|1849.86|1850.66|1850.09|1850.01|1849.5|565
1610694900000|2021-01-15 07:15:00|1850.37|1849.87|1850.56|1850.06|1851.19|1850.69|1850.36|1849.86|622
1610695200000|2021-01-15 07:20:00|1850.55|1850.05|1852.23|1851.43|1852.54|1851.97|1850.27|1849.76|778
1610695500000|2021-01-15 07:25:00|1852.07|1851.57|1850.09|1849.59|1852.68|1852.18|1850.01|1849.44|762
1610695800000|2021-01-15 07:30:00|1850.03|1849.53|1850.51|1850.01|1850.63|1850.13|1849.36|1848.86|663
1610696100000|2021-01-15 07:35:00|1850.5|1850|1851.65|1851.15|1852.43|1851.78|1850.48|1849.85|776
1610696400000|2021-01-15 07:40:00|1851.68|1851.18|1851.05|1850.25|1852.81|1852.14|1850.83|1850.2|713
1610696700000|2021-01-15 07:45:00|1850.89|1850.39|1851.76|1851.26|1851.78|1851.28|1849.51|1849.01|749
1610697000000|2021-01-15 07:50:00|1851.88|1851.38|1851.61|1850.81|1852.52|1852.01|1850.93|1850.27|608
1610697300000|2021-01-15 07:55:00|1851.48|1850.98|1852.82|1852.32|1853.91|1853.41|1851.46|1850.96|824
1610697600000|2021-01-15 08:00:00|1852.79|1852.29|1851.87|1851.07|1853.31|1852.8|1851.4|1850.8|1100
1610697900000|2021-01-15 08:05:00|1851.71|1851.21|1851.41|1850.91|1852.09|1851.54|1850.82|1850.32|1107
1610698200000|2021-01-15 08:10:00|1851.4|1850.9|1851.88|1851.38|1852.29|1851.66|1851.16|1850.66|896
1610698500000|2021-01-15 08:15:00|1851.87|1851.37|1852.19|1851.69|1852.8|1852.3|1851.13|1850.54|830
1610698800000|2021-01-15 08:20:00|1852.18|1851.68|1853.23|1852.73|1853.83|1853.33|1852.04|1851.54|833
1610699100000|2021-01-15 08:25:00|1853.22|1852.72|1852.09|1851.59|1853.74|1853.24|1852.05|1851.46|724
1610699400000|2021-01-15 08:30:00|1852.05|1851.55|1852.64|1852.14|1854.1|1853.6|1851.56|1851.06|851
1610699700000|2021-01-15 08:35:00|1852.63|1852.13|1854|1853.5|1854.05|1853.5|1851.63|1851.13|922
1610700000000|2021-01-15 08:40:00|1854.01|1853.51|1852.9|1852.4|1854.02|1853.52|1852.66|1852.16|777
1610700300000|2021-01-15 08:45:00|1852.88|1852.38|1852.93|1852.43|1853.63|1853|1852.24|1851.74|814
1610700600000|2021-01-15 08:50:00|1852.94|1852.44|1852.77|1852.27|1853.23|1852.71|1852.65|1852.12|495
1610700900000|2021-01-15 08:55:00|1852.76|1852.26|1851.39|1850.89|1853.1|1852.42|1850.78|1850.28|799
1610701200000|2021-01-15 09:00:00|1851.41|1850.91|1853.08|1852.58|1853.36|1852.83|1851.38|1850.88|764
1610701500000|2021-01-15 09:05:00|1853.07|1852.57|1853.37|1852.87|1853.53|1852.95|1852.93|1852.31|702
1610701800000|2021-01-15 09:10:00|1853.4|1852.9|1853.28|1852.78|1853.47|1852.9|1852.94|1852.37|544
1610702100000|2021-01-15 09:15:00|1853.27|1852.77|1852.92|1852.42|1853.38|1852.83|1852.66|1852.16|785
1610702400000|2021-01-15 09:20:00|1852.89|1852.39|1852.43|1851.93|1853.27|1852.61|1851.86|1851.36|853
1610702700000|2021-01-15 09:25:00|1852.41|1851.91|1853.04|1852.54|1853.31|1852.78|1852.31|1851.81|554
1610703000000|2021-01-15 09:30:00|1853.03|1852.53|1854.37|1853.87|1854.47|1853.97|1852.87|1852.28|675
1610703300000|2021-01-15 09:35:00|1854.39|1853.89|1854.85|1854.35|1855.96|1855.41|1853.87|1853.37|921
1610703600000|2021-01-15 09:40:00|1854.86|1854.36|1855.69|1855.19|1855.91|1855.41|1854.46|1853.9|898
1610703900000|2021-01-15 09:45:00|1855.72|1855.22|1856.53|1856.03|1857.24|1856.74|1855.54|1854.97|904
1610704200000|2021-01-15 09:50:00|1856.55|1856.05|1855.83|1855.33|1856.82|1856.32|1855.37|1854.87|994
1610704500000|2021-01-15 09:55:00|1855.8|1855.3|1855.55|1855.05|1856.25|1855.75|1855.36|1854.86|591
1610704800000|2021-01-15 10:00:00|1855.52|1855.02|1854.57|1854.07|1855.64|1855.14|1854.56|1854.06|705
1610705100000|2021-01-15 10:05:00|1854.56|1854.06|1854.8|1854.3|1855.01|1854.51|1854.22|1853.72|743
1610705400000|2021-01-15 10:10:00|1854.82|1854.32|1854.65|1854.15|1855.75|1855.25|1854.64|1854.14|513
1610705700000|2021-01-15 10:15:00|1854.63|1854.13|1854.57|1854.07|1854.94|1854.44|1854.21|1853.71|597
1610706000000|2021-01-15 10:20:00|1854.55|1854.05|1853.56|1853.06|1854.89|1854.39|1853.54|1853.04|579
1610706300000|2021-01-15 10:25:00|1853.59|1853.09|1854.16|1853.66|1854.54|1854.04|1853.51|1852.98|525
1610706600000|2021-01-15 10:30:00|1854.19|1853.69|1855.47|1854.97|1856.21|1855.71|1854.05|1853.55|866
1610706900000|2021-01-15 10:35:00|1855.48|1854.98|1854.97|1854.47|1856.36|1855.77|1854.92|1854.42|725
1610707200000|2021-01-15 10:40:00|1854.98|1854.48|1855.34|1854.84|1855.86|1855.33|1854.93|1854.43|481
1610707500000|2021-01-15 10:45:00|1855.33|1854.83|1854.43|1853.93|1855.48|1854.9|1854.35|1853.85|552
1610707800000|2021-01-15 10:50:00|1854.45|1853.95|1853.68|1853.18|1854.57|1854.07|1853.45|1852.95|564
1610708100000|2021-01-15 10:55:00|1853.66|1853.16|1854.32|1853.82|1854.76|1854.19|1853.66|1853.16|526
1610708400000|2021-01-15 11:00:00|1854.31|1853.81|1854.44|1853.94|1855.17|1854.53|1853.78|1853.28|627
1610708700000|2021-01-15 11:05:00|1854.39|1853.89|1853.87|1853.37|1854.64|1854.14|1853.83|1853.33|528
1610709000000|2021-01-15 11:10:00|1853.86|1853.36|1852.42|1851.92|1854.07|1853.53|1850.79|1850.29|1019
1610709300000|2021-01-15 11:15:00|1852.45|1851.95|1853.15|1852.65|1853.61|1853.11|1852.11|1851.61|930
1610709600000|2021-01-15 11:20:00|1853.11|1852.61|1852.36|1851.86|1853.32|1852.72|1851.86|1851.29|684
1610709900000|2021-01-15 11:25:00|1852.35|1851.85|1851.62|1851.12|1853.03|1852.53|1851.58|1851.08|662
1610710200000|2021-01-15 11:30:00|1851.63|1851.13|1851.76|1851.26|1851.98|1851.41|1851.06|1850.56|700
1610710500000|2021-01-15 11:35:00|1851.77|1851.27|1851.4|1850.9|1851.79|1851.29|1851.01|1850.51|552
1610710800000|2021-01-15 11:40:00|1851.41|1850.91|1851.48|1850.98|1851.96|1851.46|1851.3|1850.79|546
1610711100000|2021-01-15 11:45:00|1851.49|1850.99|1850.95|1850.45|1851.61|1851.11|1850.28|1849.78|616
1610711400000|2021-01-15 11:50:00|1850.93|1850.43|1851.18|1850.68|1851.33|1850.83|1850.58|1850.08|657
1610711700000|2021-01-15 11:55:00|1851.15|1850.65|1849.41|1848.91|1851.47|1850.87|1847.45|1846.95|919
1610712000000|2021-01-15 12:00:00|1849.44|1848.94|1846.73|1846.23|1850.21|1849.71|1845.81|1845.31|1223
1610712300000|2021-01-15 12:05:00|1846.74|1846.24|1847.78|1847.28|1848.44|1847.94|1846.63|1846.13|1129
1610712600000|2021-01-15 12:10:00|1847.77|1847.27|1848.41|1847.91|1848.68|1848.18|1846.55|1846.05|979
1610712900000|2021-01-15 12:15:00|1848.44|1847.94|1848.55|1848.05|1849.5|1848.87|1848.35|1847.85|952
1610713200000|2021-01-15 12:20:00|1848.53|1848.03|1847.84|1847.34|1848.9|1848.38|1846.93|1846.43|1110
1610713500000|2021-01-15 12:25:00|1847.85|1847.35|1847.97|1847.47|1848.21|1847.71|1846.63|1846.11|895
1610713800000|2021-01-15 12:30:00|1847.96|1847.46|1846.98|1846.48|1847.98|1847.48|1846.01|1845.51|963
1610714100000|2021-01-15 12:35:00|1847.02|1846.52|1848.35|1847.85|1848.44|1847.94|1846.68|1846.18|891
1610714400000|2021-01-15 12:40:00|1848.34|1847.84|1847.38|1846.88|1848.75|1848.25|1847.03|1846.5|748
1610714700000|2021-01-15 12:45:00|1847.39|1846.89|1847.31|1846.81|1848.04|1847.54|1846.94|1846.44|727
1610715000000|2021-01-15 12:50:00|1847.3|1846.8|1848.26|1847.76|1848.53|1848.03|1846.3|1845.8|933
1610715300000|2021-01-15 12:55:00|1848.24|1847.74|1848.24|1847.74|1850|1849.5|1848.21|1847.63|1016
1610715600000|2021-01-15 13:00:00|1848.23|1847.73|1847.86|1847.36|1848.46|1847.96|1846.55|1846.05|1141
1610715900000|2021-01-15 13:05:00|1847.87|1847.37|1847.73|1847.23|1848.67|1848.13|1846.94|1846.44|1017
1610716200000|2021-01-15 13:10:00|1847.72|1847.22|1847.66|1847.16|1848.6|1848.1|1847.19|1846.69|957
1610716500000|2021-01-15 13:15:00|1847.65|1847.15|1848.67|1848.17|1848.82|1848.32|1847.05|1846.47|853
1610716800000|2021-01-15 13:20:00|1848.73|1848.23|1847.57|1847.07|1849.89|1849.39|1847.32|1846.82|961
1610717100000|2021-01-15 13:25:00|1847.56|1847.06|1848.86|1848.06|1849.32|1848.82|1847.56|1847.06|866
1610717400000|2021-01-15 13:30:00|1848.87|1848.07|1849.99|1849.49|1850.31|1849.72|1847.27|1846.7|1470
1610717700000|2021-01-15 13:35:00|1850.16|1849.36|1848.69|1848.19|1850.97|1850.47|1848.3|1847.8|1094
1610718000000|2021-01-15 13:40:00|1848.7|1848.2|1843.42|1842.62|1848.7|1848.2|1842.85|1842.23|1695
1610718300000|2021-01-15 13:45:00|1843.44|1842.64|1838.74|1838.24|1843.66|1842.97|1838.02|1837.52|1886
1610718600000|2021-01-15 13:50:00|1838.99|1838.19|1837.04|1836.54|1840.53|1840.03|1837.04|1836.5|1877
1610718900000|2021-01-15 13:55:00|1836.8|1836.3|1838.95|1838.45|1841.74|1841.1|1836.8|1836.3|1474
1610719200000|2021-01-15 14:00:00|1838.94|1838.44|1839.5|1839|1840.32|1839.69|1837.87|1837.37|1522
1610719500000|2021-01-15 14:05:00|1839.37|1838.87|1841.9|1841.4|1842.79|1842.29|1838.99|1838.41|1568
1610719800000|2021-01-15 14:10:00|1841.91|1841.41|1840|1839.5|1842.55|1842.05|1839.68|1839.18|1478
1610720100000|2021-01-15 14:15:00|1840.01|1839.51|1841.15|1840.65|1842.08|1841.58|1839.18|1838.61|1283
1610720400000|2021-01-15 14:20:00|1841.2|1840.7|1842.27|1841.77|1843.7|1843.2|1841.12|1840.62|1236
1610720700000|2021-01-15 14:25:00|1842.26|1841.76|1843.51|1843.01|1843.85|1843.35|1841.7|1841.2|1042
1610721000000|2021-01-15 14:30:00|1843.52|1843.02|1843.3|1842.8|1844.65|1844.15|1842.77|1842.27|1392
1610721300000|2021-01-15 14:35:00|1843.31|1842.81|1843.77|1843.27|1845.84|1845.34|1842.8|1842.3|1479
1610721600000|2021-01-15 14:40:00|1843.79|1843.29|1842.93|1842.43|1843.8|1843.3|1841.27|1840.77|1392
1610721900000|2021-01-15 14:45:00|1843.01|1842.51|1839.73|1839.23|1844.44|1843.94|1838.52|1837.72|1455
1610722200000|2021-01-15 14:50:00|1839.72|1839.22|1838.56|1838.06|1840.51|1840.01|1838.39|1837.89|1470
1610722500000|2021-01-15 14:55:00|1838.54|1838.04|1839.7|1839.2|1840.94|1840.44|1837.8|1837.3|1409
1610722800000|2021-01-15 15:00:00|1839.74|1839.24|1838.19|1837.69|1841.91|1841.41|1838.17|1837.67|1506
1610723100000|2021-01-15 15:05:00|1838.21|1837.71|1835.08|1834.58|1838.21|1837.71|1833.47|1832.97|1832
1610723400000|2021-01-15 15:10:00|1835.05|1834.55|1836.41|1835.91|1836.91|1836.41|1832.22|1831.72|1762
1610723700000|2021-01-15 15:15:00|1836.43|1835.93|1833.76|1833.26|1836.59|1836.09|1833.04|1832.54|1551
1610724000000|2021-01-15 15:20:00|1833.74|1833.24|1830.91|1830.41|1834.11|1833.61|1830.2|1829.7|1577
1610724300000|2021-01-15 15:25:00|1830.98|1830.48|1833.39|1832.89|1834.48|1833.98|1830.26|1829.76|1650
1610724600000|2021-01-15 15:30:00|1833.45|1832.95|1834.3|1833.8|1834.65|1834.15|1831.84|1831.18|1656
1610724900000|2021-01-15 15:35:00|1834.37|1833.87|1833.7|1833.2|1834.9|1834.4|1833.08|1832.58|1544
1610725200000|2021-01-15 15:40:00|1833.66|1833.16|1833.94|1833.44|1835.14|1834.64|1833.29|1832.79|1528
1610725500000|2021-01-15 15:45:00|1833.91|1833.41|1831.75|1831.25|1834.26|1833.76|1831.22|1830.72|1533
1610725800000|2021-01-15 15:50:00|1831.77|1831.27|1827.47|1826.97|1831.79|1831.29|1824.95|1824.45|1897
1610726100000|2021-01-15 15:55:00|1827.44|1826.94|1829.76|1829.26|1830.26|1829.63|1825.68|1825.18|1787
1610726400000|2021-01-15 16:00:00|1829.85|1829.35|1828.03|1827.53|1830.18|1829.65|1827.88|1827.38|1586
1610726700000|2021-01-15 16:05:00|1828.04|1827.54|1828.99|1828.49|1829.9|1829.4|1827.21|1826.71|1441
1610727000000|2021-01-15 16:10:00|1829|1828.5|1825.96|1825.46|1829.15|1828.65|1823.67|1823.15|1661
1610727300000|2021-01-15 16:15:00|1825.93|1825.43|1825.29|1824.79|1826.2|1825.6|1823.66|1823.16|1540
1610727600000|2021-01-15 16:20:00|1825.26|1824.76|1826.21|1825.71|1826.76|1826.26|1824.84|1824.34|1563
1610727900000|2021-01-15 16:25:00|1826.27|1825.77|1828.75|1828.25|1829.8|1829.12|1823.71|1823.21|1718
1610728200000|2021-01-15 16:30:00|1828.6|1828.1|1830.15|1829.65|1830.36|1829.86|1828.48|1827.98|1373
1610728500000|2021-01-15 16:35:00|1830.16|1829.66|1830.04|1829.54|1830.2|1829.7|1828.91|1828.39|1287
1610728800000|2021-01-15 16:40:00|1830.02|1829.52|1833.1|1832.6|1833.89|1833.38|1830.02|1829.52|1401
1610729100000|2021-01-15 16:45:00|1833.09|1832.59|1831.37|1830.87|1833.65|1833.15|1831.32|1830.82|1256
1610729400000|2021-01-15 16:50:00|1831.39|1830.89|1830.21|1829.71|1832.03|1831.53|1829.77|1829.26|1302
1610729700000|2021-01-15 16:55:00|1830.29|1829.79|1831.63|1831.13|1832.11|1831.61|1829.76|1829.26|1312
1610730000000|2021-01-15 17:00:00|1831.6|1831.1|1832.72|1832.22|1832.82|1832.32|1829.78|1829.28|1379
1610730300000|2021-01-15 17:05:00|1832.74|1832.24|1832.17|1831.67|1832.92|1832.42|1831.1|1830.6|1301
1610730600000|2021-01-15 17:10:00|1832.15|1831.65|1830.19|1829.69|1832.18|1831.68|1828.72|1828.22|1299
1610730900000|2021-01-15 17:15:00|1830.24|1829.74|1830.77|1830.27|1831.14|1830.64|1830.04|1829.54|1125
1610731200000|2021-01-15 17:20:00|1830.76|1830.26|1831.83|1831.33|1832.31|1831.81|1829.87|1829.37|1045
1610731500000|2021-01-15 17:25:00|1831.84|1831.34|1831.04|1830.54|1832.01|1831.51|1830.4|1829.9|1056
1610731800000|2021-01-15 17:30:00|1831.05|1830.55|1830.71|1830.21|1831.7|1831.05|1830.01|1829.51|1133
1610732100000|2021-01-15 17:35:00|1830.68|1830.18|1830.47|1829.97|1831.06|1830.56|1829.86|1829.36|1066
1610732400000|2021-01-15 17:40:00|1830.45|1829.95|1830.62|1830.12|1831.04|1830.54|1829.8|1829.3|1008
1610732700000|2021-01-15 17:45:00|1830.64|1830.14|1831.55|1831.05|1832|1831.5|1830.54|1830.04|959
1610733000000|2021-01-15 17:50:00|1831.56|1831.06|1832.01|1831.51|1832.42|1831.92|1831.4|1830.9|926
1610733300000|2021-01-15 17:55:00|1832.03|1831.53|1831.9|1831.4|1832.59|1832.08|1831.55|1831.05|891
1610733600000|2021-01-15 18:00:00|1831.85|1831.35|1831.22|1830.72|1832.12|1831.62|1830.81|1830.31|1021
1610733900000|2021-01-15 18:05:00|1831.21|1830.71|1830.51|1830.01|1831.68|1831.18|1829.27|1828.69|1016
1610734200000|2021-01-15 18:10:00|1830.55|1830.05|1831.49|1830.99|1832.66|1832.16|1830.49|1829.99|1092
1610734500000|2021-01-15 18:15:00|1831.48|1830.98|1831.66|1831.16|1831.88|1831.38|1831.12|1830.62|896
1610734800000|2021-01-15 18:20:00|1831.63|1831.13|1830.64|1830.14|1832.24|1831.74|1830.13|1829.63|1101
1610735100000|2021-01-15 18:25:00|1830.62|1830.12|1830.5|1830|1830.99|1830.49|1830.22|1829.72|1116
1610735400000|2021-01-15 18:30:00|1830.49|1829.99|1830.7|1830.2|1831.33|1830.83|1830.32|1829.82|1002
1610735700000|2021-01-15 18:35:00|1830.73|1830.23|1829.96|1829.46|1830.73|1830.23|1828.42|1827.92|1097
1610736000000|2021-01-15 18:40:00|1829.99|1829.49|1828.97|1828.47|1830.06|1829.5|1828.55|1828.05|1063
1610736300000|2021-01-15 18:45:00|1829.03|1828.53|1827.94|1827.44|1829.12|1828.62|1827.5|1827|1052
1610736600000|2021-01-15 18:50:00|1827.9|1827.4|1829.18|1828.68|1829.39|1828.89|1827.85|1827.34|965
1610736900000|2021-01-15 18:55:00|1829.21|1828.71|1828.78|1828.28|1829.69|1829.19|1828.73|1828.23|887
1610737200000|2021-01-15 19:00:00|1828.83|1828.33|1829.4|1828.9|1829.78|1829.28|1828.57|1828.07|957
1610737500000|2021-01-15 19:05:00|1829.42|1828.92|1829.24|1828.74|1829.86|1829.36|1829.06|1828.56|931
1610737800000|2021-01-15 19:10:00|1829.32|1828.82|1829.17|1828.67|1829.65|1829.15|1829.09|1828.59|903
1610738100000|2021-01-15 19:15:00|1829.16|1828.66|1828.39|1827.89|1829.54|1829.04|1828.19|1827.69|924
1610738400000|2021-01-15 19:20:00|1828.33|1827.83|1828.61|1828.11|1829.47|1828.97|1828.32|1827.82|974
1610738700000|2021-01-15 19:25:00|1828.63|1828.13|1829.11|1828.61|1829.52|1829.02|1828.35|1827.85|1006
1610739000000|2021-01-15 19:30:00|1829.12|1828.62|1829.63|1829.13|1829.82|1829.32|1829.12|1828.62|715
1610739300000|2021-01-15 19:35:00|1829.62|1829.12|1829.31|1828.81|1829.89|1829.39|1828.75|1828.25|792
1610739600000|2021-01-15 19:40:00|1829.3|1828.8|1829.39|1828.89|1829.58|1829.08|1828.57|1828.07|845
1610739900000|2021-01-15 19:45:00|1829.42|1828.92|1828.94|1828.44|1829.45|1828.95|1828.2|1827.7|798
1610740200000|2021-01-15 19:50:00|1828.91|1828.41|1829.51|1829.01|1829.65|1829.15|1828.78|1828.28|722
1610740500000|2021-01-15 19:55:00|1829.58|1829.08|1828.82|1828.32|1829.59|1829.09|1828.51|1828.01|1013
1610740800000|2021-01-15 20:00:00|1828.81|1828.31|1827.99|1827.49|1829.1|1828.6|1827.6|1827.1|975
1610741100000|2021-01-15 20:05:00|1827.97|1827.47|1826.32|1825.82|1828.21|1827.71|1826.32|1825.76|910
1610741400000|2021-01-15 20:10:00|1826.33|1825.83|1826.61|1826.11|1827.22|1826.72|1825.98|1825.48|1060
1610741700000|2021-01-15 20:15:00|1826.65|1826.15|1826.62|1826.12|1827.2|1826.7|1826|1825.5|1032
1610742000000|2021-01-15 20:20:00|1826.63|1826.13|1826.81|1826.31|1827.18|1826.6|1825.86|1825.36|891
1610742300000|2021-01-15 20:25:00|1826.79|1826.29|1826.95|1826.45|1827.15|1826.59|1826.63|1826.11|703
1610742600000|2021-01-15 20:30:00|1826.96|1826.46|1827.07|1826.57|1827.14|1826.64|1826.23|1825.73|896
1610742900000|2021-01-15 20:35:00|1827.09|1826.59|1827.91|1827.41|1828.23|1827.61|1826.73|1826.23|950
1610743200000|2021-01-15 20:40:00|1827.93|1827.43|1828.21|1827.71|1828.58|1828.08|1827.72|1827.16|954
1610743500000|2021-01-15 20:45:00|1828.39|1827.59|1827.29|1826.79|1828.93|1828.34|1827.27|1826.77|845
1610743800000|2021-01-15 20:50:00|1827.3|1826.8|1826.19|1825.69|1827.42|1826.92|1826.16|1825.66|793
1610744100000|2021-01-15 20:55:00|1826.18|1825.68|1826|1825.5|1826.68|1826.18|1825.49|1824.99|1042
1610744400000|2021-01-15 21:00:00|1826.07|1825.57|1826.58|1826.08|1827.15|1826.6|1825.68|1825.18|563
1610744700000|2021-01-15 21:05:00|1826.59|1826.09|1826.24|1825.44|1826.74|1826.1|1825.67|1825.08|421
1610745000000|2021-01-15 21:10:00|1826.14|1825.64|1826.09|1825.59|1827.07|1826.48|1825.8|1825.14|460
1610745300000|2021-01-15 21:15:00|1826.05|1825.55|1826.7|1825.9|1827.33|1826.61|1825.91|1825.35|372
1610745600000|2021-01-15 21:20:00|1826.62|1825.82|1826.96|1826.16|1827.21|1826.56|1825.89|1825.39|368
1610745900000|2021-01-15 21:25:00|1827.05|1826.25|1827.03|1826.23|1827.28|1826.71|1826.31|1825.79|360
1610746200000|2021-01-15 21:30:00|1827.04|1826.24|1826.88|1826.38|1827.71|1827.15|1826.58|1825.95|420
1610746500000|2021-01-15 21:35:00|1827.03|1826.23|1827.39|1826.59|1827.85|1827.15|1826.88|1826.18|349
1610746800000|2021-01-15 21:40:00|1827.37|1826.57|1827.82|1827.02|1827.94|1827.16|1826.8|1826|283
1610747100000|2021-01-15 21:45:00|1827.81|1827.01|1827.41|1826.61|1828.57|1827.77|1826.92|1826.12|375
1610747400000|2021-01-15 21:50:00|1827.4|1826.6|1828.26|1827.46|1828.81|1828.01|1826.78|1825.98|482
1610747700000|2021-01-15 21:55:00|1828.07|1827.27|1829.09|1828.29|1830.45|1829.65|1826.76|1825.96|686
1610924400000|2021-01-17 23:00:00|1830.7|1828.36|1829.54|1826.85|1832.14|1829.28|1828.23|1826.37|712
1610924700000|2021-01-17 23:05:00|1828.79|1827.99|1827.18|1826.38|1829|1828.2|1825.76|1824.59|876
1610925000000|2021-01-17 23:10:00|1827.17|1826.37|1829.27|1828.47|1829.56|1828.76|1827.17|1826.37|612
1610925300000|2021-01-17 23:15:00|1829.24|1828.44|1828.76|1827.96|1829.84|1829.04|1828.42|1827.79|535
1610925600000|2021-01-17 23:20:00|1828.77|1827.97|1829.44|1828.64|1829.89|1829.09|1828.58|1827.96|461
1610925900000|2021-01-17 23:25:00|1829.28|1828.78|1828.64|1827.84|1829.72|1829.07|1828.06|1827.33|417
1610926200000|2021-01-17 23:30:00|1828.62|1827.82|1825.14|1824.34|1828.62|1827.88|1824.64|1824.05|654
1610926500000|2021-01-17 23:35:00|1825.15|1824.35|1820.99|1820.49|1828.9|1824.46|1808.15|1802.5|1704
1610926800000|2021-01-17 23:40:00|1820.98|1820.48|1818.46|1817.66|1822.73|1822.01|1817.17|1816.37|1064
1610927100000|2021-01-17 23:45:00|1818.47|1817.67|1817.57|1816.77|1821|1820.2|1817.36|1816.56|1010
1610927400000|2021-01-17 23:50:00|1817.58|1816.78|1813.54|1813.04|1818.73|1818.04|1813.54|1813.04|1036
1610927700000|2021-01-17 23:55:00|1813.53|1813.03|1811.03|1810.23|1814.93|1814.15|1810.7|1810.2|1072
1610928000000|2021-01-18 00:00:00|1811.29|1810.49|1812.44|1811.64|1814.1|1813.3|1810.96|1810.16|1032
1610928300000|2021-01-18 00:05:00|1812.42|1811.62|1815.4|1814.6|1816.15|1815.43|1812.12|1811.32|863
1610928600000|2021-01-18 00:10:00|1815.41|1814.61|1815.52|1814.72|1816.32|1815.62|1813.8|1813|667
1610928900000|2021-01-18 00:15:00|1815.37|1814.87|1815.98|1815.48|1816.96|1816.32|1814.44|1813.81|710
1610929200000|2021-01-18 00:20:00|1816.03|1815.53|1818.49|1817.69|1818.83|1818.23|1815.69|1815.04|765
1610929500000|2021-01-18 00:25:00|1818.5|1817.7|1821.27|1820.47|1821.97|1821.29|1818.28|1817.63|991
1610929800000|2021-01-18 00:30:00|1821.26|1820.46|1819.97|1819.47|1821.57|1820.95|1819.14|1818.58|658
1610930100000|2021-01-18 00:35:00|1819.96|1819.46|1819.22|1818.42|1820.29|1819.63|1818.16|1817.56|596
1610930400000|2021-01-18 00:40:00|1819.25|1818.45|1819.55|1818.75|1820.25|1819.75|1817.65|1817|551
1610930700000|2021-01-18 00:45:00|1819.41|1818.91|1820.48|1819.68|1821.43|1820.73|1819.39|1818.89|600
1610931000000|2021-01-18 00:50:00|1820.5|1819.7|1821.13|1820.63|1821.32|1820.68|1819.85|1819.26|559
1610931300000|2021-01-18 00:55:00|1821.15|1820.65|1821.62|1820.82|1822.72|1822.22|1821.03|1820.38|730
1610931600000|2021-01-18 01:00:00|1821.71|1821.21|1821.52|1820.72|1822.49|1821.76|1819.23|1818.62|1106
1610931900000|2021-01-18 01:05:00|1821.53|1820.73|1823.19|1822.69|1823.81|1823.18|1820.08|1819.44|946
1610932200000|2021-01-18 01:10:00|1823.02|1822.52|1822.08|1821.58|1823.22|1822.68|1821.25|1820.54|939
1610932500000|2021-01-18 01:15:00|1822.05|1821.55|1820.76|1820.26|1822.1|1821.6|1819.77|1819.19|891
1610932800000|2021-01-18 01:20:00|1820.74|1820.24|1821.33|1820.83|1822.95|1822.45|1820.65|1820.09|854
1610933100000|2021-01-18 01:25:00|1821.24|1820.74|1823.02|1822.52|1823.75|1823.15|1821.09|1820.59|892
1610933400000|2021-01-18 01:30:00|1822.99|1822.49|1823.45|1822.95|1825.85|1825.35|1822.98|1822.48|1134
1610933700000|2021-01-18 01:35:00|1823.48|1822.98|1823.82|1823.32|1824.7|1824.12|1822.91|1822.32|854
1610934000000|2021-01-18 01:40:00|1823.79|1823.29|1825.81|1825.31|1826.22|1825.72|1823.47|1822.91|751
1610934300000|2021-01-18 01:45:00|1825.68|1825.18|1826.28|1825.78|1827.28|1826.7|1825.59|1825.09|828
1610934600000|2021-01-18 01:50:00|1826.22|1825.72|1825.89|1825.39|1826.97|1826.47|1825.35|1824.79|774
1610934900000|2021-01-18 01:55:00|1825.91|1825.41|1825.73|1824.93|1826.43|1825.78|1825.07|1824.57|616
1610935200000|2021-01-18 02:00:00|1825.52|1825.02|1827.5|1827|1828.54|1828.04|1824.86|1824.32|847
1610935500000|2021-01-18 02:05:00|1827.49|1826.99|1826.72|1826.22|1827.59|1827.09|1826.58|1826|593
1610935800000|2021-01-18 02:10:00|1826.71|1826.21|1826.03|1825.53|1827.8|1827.3|1825.34|1824.78|749
1610936100000|2021-01-18 02:15:00|1825.8|1825.3|1826.64|1826.14|1826.86|1826.25|1825.34|1824.76|610
1610936400000|2021-01-18 02:20:00|1826.66|1826.16|1826.4|1825.9|1827.24|1826.74|1826.21|1825.54|488
1610936700000|2021-01-18 02:25:00|1826.42|1825.92|1827.2|1826.7|1827.54|1827.04|1826.25|1825.72|538
1610937000000|2021-01-18 02:30:00|1827.21|1826.71|1828.95|1828.45|1829.42|1828.92|1827.16|1826.66|895
1610937300000|2021-01-18 02:35:00|1828.94|1828.44|1831.1|1830.6|1832.87|1832.37|1828.93|1828.43|1118
1610937600000|2021-01-18 02:40:00|1831.11|1830.61|1829.67|1829.17|1831.44|1830.82|1829.31|1828.68|807
1610937900000|2021-01-18 02:45:00|1829.65|1829.15|1829.48|1828.98|1829.88|1829.38|1828.75|1828.2|624
1610938200000|2021-01-18 02:50:00|1829.54|1829.04|1829.87|1829.37|1830.42|1829.83|1829.09|1828.56|617
1610938500000|2021-01-18 02:55:00|1829.83|1829.33|1829.16|1828.66|1830.29|1829.71|1829.12|1828.52|464
1610938800000|2021-01-18 03:00:00|1829.15|1828.65|1828.96|1828.46|1829.84|1829.25|1828.82|1828.22|632
1610939100000|2021-01-18 03:05:00|1828.98|1828.48|1829.04|1828.54|1830.08|1829.58|1828.75|1828.18|632
1610939400000|2021-01-18 03:10:00|1829|1828.5|1829.96|1829.16|1829.97|1829.33|1828.93|1828.31|635
1610939700000|2021-01-18 03:15:00|1829.82|1829.32|1828.48|1827.98|1829.82|1829.32|1828.19|1827.69|639
1610940000000|2021-01-18 03:20:00|1828.49|1827.99|1827.75|1827.25|1829.3|1828.65|1827.68|1827.18|573
1610940300000|2021-01-18 03:25:00|1827.86|1827.36|1827.66|1827.16|1828.7|1828.19|1827.39|1826.75|623
1610940600000|2021-01-18 03:30:00|1827.67|1827.17|1828.06|1827.56|1828.45|1827.83|1827|1826.48|531
1610940900000|2021-01-18 03:35:00|1828.05|1827.55|1827.87|1827.37|1828.5|1827.9|1827.85|1827.18|393
1610941200000|2021-01-18 03:40:00|1827.85|1827.35|1827.94|1827.44|1828.01|1827.5|1827.16|1826.66|339
1610941500000|2021-01-18 03:45:00|1827.88|1827.38|1827.77|1827.27|1828.48|1827.89|1827.44|1826.94|384
1610941800000|2021-01-18 03:50:00|1827.67|1827.17|1828.01|1827.51|1828.26|1827.61|1827.58|1827|265
1610942100000|2021-01-18 03:55:00|1828.02|1827.52|1828.57|1828.07|1828.79|1828.22|1827.94|1827.44|291
1610942400000|2021-01-18 04:00:00|1828.59|1828.09|1828.09|1827.59|1828.75|1828.09|1827.79|1827.29|294
1610942700000|2021-01-18 04:05:00|1828.08|1827.58|1829|1828.5|1829.2|1828.6|1827.67|1827.17|369
1610943000000|2021-01-18 04:10:00|1829.06|1828.56|1828.87|1828.37|1829.25|1828.64|1828.75|1828.15|373
1610943300000|2021-01-18 04:15:00|1828.89|1828.39|1828.45|1827.95|1828.89|1828.39|1828.38|1827.74|245
1610943600000|2021-01-18 04:20:00|1828.42|1827.92|1827.65|1827.15|1828.86|1828.34|1827.33|1826.83|399
1610943900000|2021-01-18 04:25:00|1827.67|1827.17|1828.39|1827.89|1828.56|1827.97|1827.25|1826.63|461
1610944200000|2021-01-18 04:30:00|1828.37|1827.87|1829.4|1828.6|1829.4|1828.77|1828.13|1827.48|421
1610944500000|2021-01-18 04:35:00|1829.39|1828.59|1828.8|1828.3|1829.39|1828.78|1828.36|1827.84|346
1610944800000|2021-01-18 04:40:00|1828.78|1828.28|1828.79|1828.29|1828.93|1828.36|1828.3|1827.71|227
1610945100000|2021-01-18 04:45:00|1828.81|1828.31|1828.57|1828.07|1829.11|1828.61|1828.29|1827.79|276
1610945400000|2021-01-18 04:50:00|1828.59|1828.09|1828.68|1828.18|1828.76|1828.26|1828.02|1827.51|298
1610945700000|2021-01-18 04:55:00|1828.71|1828.21|1829.23|1828.73|1829.52|1829.02|1828.71|1828.21|340
1610946000000|2021-01-18 05:00:00|1829.22|1828.72|1829.39|1828.89|1829.75|1829.25|1829.18|1828.6|353
1610946300000|2021-01-18 05:05:00|1829.38|1828.88|1828.97|1828.17|1829.56|1828.98|1828.78|1828.17|382
1610946600000|2021-01-18 05:10:00|1828.78|1828.28|1829.37|1828.87|1829.68|1829.03|1828.6|1828.01|368
1610946900000|2021-01-18 05:15:00|1829.38|1828.88|1829.75|1829.25|1830.14|1829.5|1829.22|1828.65|380
1610947200000|2021-01-18 05:20:00|1829.74|1829.24|1829.35|1828.85|1830.02|1829.44|1829.19|1828.58|278
1610947500000|2021-01-18 05:25:00|1829.31|1828.81|1830.16|1829.66|1830.6|1830.1|1829.15|1828.56|402
1610947800000|2021-01-18 05:30:00|1830.15|1829.65|1833.65|1833.15|1834.01|1833.51|1830.13|1829.63|1115
1610948100000|2021-01-18 05:35:00|1833.63|1833.13|1836.49|1835.99|1840.2|1839.7|1833.19|1832.69|1154
1610948400000|2021-01-18 05:40:00|1836.5|1836|1836.49|1835.69|1837.85|1837.25|1836.02|1835.52|824
1610948700000|2021-01-18 05:45:00|1836.33|1835.83|1837.99|1837.49|1838.52|1838.02|1835.89|1835.3|722
1610949000000|2021-01-18 05:50:00|1837.98|1837.48|1838.4|1837.6|1838.48|1837.85|1836.84|1836.34|708
1610949300000|2021-01-18 05:55:00|1838.24|1837.74|1838.86|1838.36|1840.02|1839.41|1837.83|1837.18|1003
1610949600000|2021-01-18 06:00:00|1838.87|1838.37|1837.95|1837.45|1839.95|1839.31|1837.85|1837.29|847
1610949900000|2021-01-18 06:05:00|1837.97|1837.47|1836.9|1836.4|1838.58|1837.98|1836.72|1836.07|709
1610950200000|2021-01-18 06:10:00|1836.91|1836.41|1836.71|1836.21|1838.07|1837.57|1836.42|1835.77|579
1610950500000|2021-01-18 06:15:00|1836.73|1836.23|1839.63|1839.13|1839.77|1839.22|1836.72|1836.11|605
1610950800000|2021-01-18 06:20:00|1839.56|1839.06|1837.62|1837.12|1839.58|1839.08|1837.42|1836.92|558
1610951100000|2021-01-18 06:25:00|1837.63|1837.13|1839.49|1838.99|1839.78|1839.17|1837.62|1837.12|532
1610951400000|2021-01-18 06:30:00|1839.48|1838.98|1839.09|1838.59|1840.42|1839.92|1839.06|1838.56|674
1610951700000|2021-01-18 06:35:00|1839.08|1838.58|1838.36|1837.86|1839.34|1838.7|1838.2|1837.52|512
1610952000000|2021-01-18 06:40:00|1838.29|1837.79|1838.54|1838.04|1838.98|1838.48|1838.1|1837.46|569
1610952300000|2021-01-18 06:45:00|1838.55|1838.05|1840.82|1840.32|1841.24|1840.62|1838.53|1837.89|642
1610952600000|2021-01-18 06:50:00|1840.79|1840.29|1839.19|1838.69|1841.01|1840.51|1839.1|1838.6|681
1610952900000|2021-01-18 06:55:00|1839.18|1838.68|1838.77|1837.97|1839.58|1839.06|1838.39|1837.89|668
1610953200000|2021-01-18 07:00:00|1838.9|1838.1|1837.67|1837.17|1839.29|1838.66|1837.51|1836.91|766
1610953500000|2021-01-18 07:05:00|1837.6|1837.1|1837.39|1836.89|1838.05|1837.45|1837.29|1836.66|608
1610953800000|2021-01-18 07:10:00|1837.44|1836.94|1836.99|1836.49|1838.67|1838|1836.76|1836.11|636
1610954100000|2021-01-18 07:15:00|1837.06|1836.56|1838.1|1837.6|1839.08|1838.58|1837.04|1836.51|706
1610954400000|2021-01-18 07:20:00|1838.13|1837.63|1837.49|1836.99|1838.13|1837.63|1837.05|1836.41|605
1610954700000|2021-01-18 07:25:00|1837.53|1837.03|1836.45|1835.95|1837.53|1837.03|1836.33|1835.83|638
1610955000000|2021-01-18 07:30:00|1836.47|1835.97|1836.59|1836.09|1837.31|1836.76|1835.86|1835.36|730
1610955300000|2021-01-18 07:35:00|1836.6|1836.1|1837.64|1837.14|1838.17|1837.67|1836.42|1835.92|662
1610955600000|2021-01-18 07:40:00|1837.65|1837.15|1836.11|1835.61|1838.41|1837.81|1836.03|1835.53|799
1610955900000|2021-01-18 07:45:00|1836.1|1835.6|1836.7|1836.2|1836.84|1836.34|1835.44|1834.89|647
1610956200000|2021-01-18 07:50:00|1836.69|1836.19|1833.59|1833.09|1836.75|1836.25|1833.52|1832.99|871
1610956500000|2021-01-18 07:55:00|1833.62|1833.12|1835.17|1834.67|1836.15|1835.53|1833.49|1832.99|813
1610956800000|2021-01-18 08:00:00|1835.15|1834.65|1836.65|1835.85|1837.52|1836.91|1834.54|1833.89|1210
1610957100000|2021-01-18 08:05:00|1836.66|1835.86|1835.81|1835.01|1836.85|1836.23|1835.42|1834.92|857
1610957400000|2021-01-18 08:10:00|1835.72|1835.22|1834.36|1833.86|1836.87|1836.31|1834.24|1833.61|953
1610957700000|2021-01-18 08:15:00|1834.32|1833.82|1835.62|1835.12|1836.91|1836.31|1834.29|1833.71|964
1610958000000|2021-01-18 08:20:00|1835.63|1835.13|1835.34|1834.84|1836.55|1835.96|1835.24|1834.61|742
1610958300000|2021-01-18 08:25:00|1835.32|1834.82|1835|1834.5|1835.83|1835.27|1834.64|1834.14|866
1610958600000|2021-01-18 08:30:00|1834.98|1834.48|1835.89|1835.39|1835.97|1835.46|1834.66|1834|801
1610958900000|2021-01-18 08:35:00|1835.97|1835.17|1835.54|1835.04|1835.97|1835.35|1834.7|1834.06|762
1610959200000|2021-01-18 08:40:00|1835.49|1834.99|1834.93|1834.43|1836.21|1835.6|1834.79|1834.29|804
1610959500000|2021-01-18 08:45:00|1834.95|1834.45|1835.6|1835.1|1836.01|1835.42|1834.59|1834.03|901
1610959800000|2021-01-18 08:50:00|1835.67|1835.17|1834.89|1834.39|1836.04|1835.5|1834.89|1834.26|774
1610960100000|2021-01-18 08:55:00|1835.07|1834.57|1834.08|1833.58|1835.4|1834.87|1833.57|1833.07|1004
1610960400000|2021-01-18 09:00:00|1834|1833.5|1831.95|1831.45|1834.61|1834.09|1831.09|1830.42|1386
1610960700000|2021-01-18 09:05:00|1831.91|1831.41|1833.31|1832.81|1833.7|1833.09|1831.49|1830.99|1059
1610961000000|2021-01-18 09:10:00|1833.32|1832.82|1833.67|1833.17|1834.19|1833.62|1833.28|1832.69|763
1610961300000|2021-01-18 09:15:00|1833.68|1833.18|1832.74|1832.24|1833.85|1833.21|1832.34|1831.71|901
1610961600000|2021-01-18 09:20:00|1832.75|1832.25|1832.61|1832.11|1833.01|1832.37|1832.11|1831.55|766
1610961900000|2021-01-18 09:25:00|1832.62|1832.12|1833.94|1833.44|1834.03|1833.53|1832.48|1831.98|537
1610962200000|2021-01-18 09:30:00|1833.93|1833.43|1832.46|1831.96|1834.01|1833.51|1832.43|1831.93|764
1610962500000|2021-01-18 09:35:00|1832.56|1832.06|1832.16|1831.66|1833.26|1832.76|1832.03|1831.53|719
1610962800000|2021-01-18 09:40:00|1832.18|1831.68|1832.3|1831.8|1832.63|1832.13|1831.58|1831.08|647
1610963100000|2021-01-18 09:45:00|1832.25|1831.75|1830.75|1830.25|1832.28|1831.78|1830.29|1829.79|811
1610963400000|2021-01-18 09:50:00|1830.74|1830.24|1831.63|1831.13|1831.66|1831.16|1830.34|1829.84|686
1610963700000|2021-01-18 09:55:00|1831.6|1831.1|1832.09|1831.59|1832.58|1832.08|1831.36|1830.86|567
1610964000000|2021-01-18 10:00:00|1832.08|1831.58|1833.06|1832.56|1833.35|1832.85|1831.88|1831.38|698
1610964300000|2021-01-18 10:05:00|1833.07|1832.57|1832.6|1832.1|1833.11|1832.61|1832.19|1831.69|683
1610964600000|2021-01-18 10:10:00|1832.62|1832.12|1833.46|1832.96|1833.69|1833.19|1832.57|1832.03|592
1610964900000|2021-01-18 10:15:00|1833.44|1832.94|1833.71|1833.21|1833.82|1833.32|1833.12|1832.62|575
1610965200000|2021-01-18 10:20:00|1833.65|1833.15|1833.49|1832.99|1834.05|1833.55|1833.49|1832.99|591
1610965500000|2021-01-18 10:25:00|1833.44|1832.94|1833.07|1832.57|1833.89|1833.39|1832.74|1832.24|530
1610965800000|2021-01-18 10:30:00|1833.09|1832.59|1833.99|1833.49|1834.64|1834.08|1832.88|1832.36|703
1610966100000|2021-01-18 10:35:00|1833.98|1833.48|1834.24|1833.74|1834.77|1834.27|1833.79|1833.29|751
1610966400000|2021-01-18 10:40:00|1834.23|1833.73|1834.12|1833.62|1834.31|1833.81|1833.33|1832.83|515
1610966700000|2021-01-18 10:45:00|1834.13|1833.63|1834.21|1833.71|1834.47|1833.92|1833.78|1833.28|664
1610967000000|2021-01-18 10:50:00|1834.23|1833.73|1834.24|1833.74|1834.26|1833.76|1833.94|1833.44|339
1610967300000|2021-01-18 10:55:00|1834.22|1833.72|1833.04|1832.54|1834.28|1833.78|1832.74|1832.24|568
1610967600000|2021-01-18 11:00:00|1833.05|1832.55|1833.65|1833.15|1833.8|1833.19|1832.96|1832.46|524
1610967900000|2021-01-18 11:05:00|1833.64|1833.14|1834.19|1833.69|1834.36|1833.86|1833.48|1832.98|576
1610968200000|2021-01-18 11:10:00|1834.18|1833.68|1837.57|1837.07|1837.94|1837.44|1834.13|1833.63|991
1610968500000|2021-01-18 11:15:00|1837.56|1837.06|1836.43|1835.93|1838.8|1838.3|1835.84|1835.34|920
1610968800000|2021-01-18 11:20:00|1836.42|1835.92|1834.27|1833.77|1836.85|1836.35|1834.05|1833.55|829
1610969100000|2021-01-18 11:25:00|1834.29|1833.79|1833.83|1833.33|1834.88|1834.38|1833.41|1832.91|857
1610969400000|2021-01-18 11:30:00|1833.88|1833.38|1834.14|1833.64|1834.84|1834.34|1833.66|1833.09|828
1610969700000|2021-01-18 11:35:00|1834.16|1833.66|1834.78|1834.28|1834.98|1834.44|1834.08|1833.58|484
1610970000000|2021-01-18 11:40:00|1834.74|1834.24|1835.08|1834.58|1835.32|1834.73|1834.42|1833.85|543
1610970300000|2021-01-18 11:45:00|1835.03|1834.53|1834.09|1833.59|1835.41|1834.91|1833.74|1833.24|709
1610970600000|2021-01-18 11:50:00|1834.07|1833.57|1834|1833.5|1834.59|1834.09|1833.57|1833.07|512
1610970900000|2021-01-18 11:55:00|1833.99|1833.49|1834.1|1833.6|1834.13|1833.63|1832.62|1832.12|768
1610971200000|2021-01-18 12:00:00|1834.08|1833.58|1834.46|1833.96|1834.92|1834.42|1833.86|1833.22|859
1610971500000|2021-01-18 12:05:00|1834.42|1833.92|1833.47|1832.97|1834.51|1834.01|1833.41|1832.83|632
1610971800000|2021-01-18 12:10:00|1833.46|1832.96|1832.88|1832.38|1833.95|1833.31|1832.61|1832.11|638
1610972100000|2021-01-18 12:15:00|1832.87|1832.37|1830.52|1830.02|1833.12|1832.49|1829.89|1829.39|929
1610972400000|2021-01-18 12:20:00|1830.55|1830.05|1832.14|1831.64|1832.16|1831.66|1830.32|1829.82|895
1610972700000|2021-01-18 12:25:00|1832.15|1831.65|1831.59|1831.09|1832.71|1832.21|1830.01|1829.47|1150
1610973000000|2021-01-18 12:30:00|1831.66|1831.16|1831.05|1830.55|1831.86|1831.36|1830.32|1829.82|777
1610973300000|2021-01-18 12:35:00|1831.04|1830.54|1832.35|1831.85|1832.99|1832.49|1830.88|1830.38|908
1610973600000|2021-01-18 12:40:00|1832.34|1831.84|1833.08|1832.58|1833.69|1833.19|1832.34|1831.84|695
1610973900000|2021-01-18 12:45:00|1833.06|1832.56|1833.07|1832.57|1833.95|1833.45|1832.89|1832.29|656
1610974200000|2021-01-18 12:50:00|1833.06|1832.56|1835.14|1834.64|1835.19|1834.69|1832.89|1832.39|808
1610974500000|2021-01-18 12:55:00|1835.11|1834.61|1836.03|1835.53|1836.27|1835.77|1834.48|1833.98|763
1610974800000|2021-01-18 13:00:00|1836.02|1835.52|1833.98|1833.48|1836.47|1835.97|1833.94|1833.33|1217
1610975100000|2021-01-18 13:05:00|1833.97|1833.47|1833.5|1833|1834.54|1834.04|1833.15|1832.59|850
1610975400000|2021-01-18 13:10:00|1833.51|1833.01|1834.91|1834.41|1835.16|1834.56|1833.33|1832.79|766
1610975700000|2021-01-18 13:15:00|1834.92|1834.42|1835.02|1834.52|1835.48|1834.86|1834.1|1833.58|807
1610976000000|2021-01-18 13:20:00|1835.03|1834.53|1834.32|1833.82|1835.6|1835.1|1834.11|1833.61|770
1610976300000|2021-01-18 13:25:00|1834.31|1833.81|1833.82|1833.32|1834.93|1834.43|1833.81|1833.31|720
1610976600000|2021-01-18 13:30:00|1833.76|1833.26|1834.57|1834.07|1834.89|1834.38|1833.76|1833.26|626
1610976900000|2021-01-18 13:35:00|1834.58|1834.08|1834.85|1834.35|1835.35|1834.85|1834.52|1834.02|613
1610977200000|2021-01-18 13:40:00|1834.86|1834.36|1834.76|1834.26|1835.39|1834.89|1834.28|1833.76|701
1610977500000|2021-01-18 13:45:00|1834.75|1834.25|1834.82|1834.32|1835.5|1835|1833.14|1832.64|953
1610977800000|2021-01-18 13:50:00|1834.9|1834.4|1834.9|1834.4|1834.99|1834.49|1834.05|1833.55|835
1610978100000|2021-01-18 13:55:00|1834.91|1834.41|1835.6|1835.1|1835.79|1835.2|1834.84|1834.34|759
1610978400000|2021-01-18 14:00:00|1835.61|1835.11|1836.33|1835.83|1836.45|1835.95|1834.92|1834.42|887
1610978700000|2021-01-18 14:05:00|1836.42|1835.92|1837.05|1836.55|1837.4|1836.9|1836.05|1835.55|1000
1610979000000|2021-01-18 14:10:00|1837.01|1836.51|1836.92|1836.42|1838.27|1837.77|1836.72|1836.22|1334
1610979300000|2021-01-18 14:15:00|1836.88|1836.38|1836.65|1836.15|1837.21|1836.68|1835.44|1834.94|953
1610979600000|2021-01-18 14:20:00|1836.63|1836.13|1837.13|1836.63|1837.43|1836.93|1836.07|1835.57|800
1610979900000|2021-01-18 14:25:00|1837.11|1836.61|1836.05|1835.55|1837.13|1836.63|1836.03|1835.44|708
1610980200000|2021-01-18 14:30:00|1836.04|1835.54|1835.27|1834.77|1836.04|1835.54|1835.09|1834.59|893
1610980500000|2021-01-18 14:35:00|1835.28|1834.78|1835.47|1834.97|1835.95|1835.45|1835.07|1834.57|798
1610980800000|2021-01-18 14:40:00|1835.54|1835.04|1834.49|1833.99|1836.03|1835.53|1834.26|1833.76|875
1610981100000|2021-01-18 14:45:00|1834.48|1833.98|1834.49|1833.99|1835.02|1834.52|1833.85|1833.35|989
1610981400000|2021-01-18 14:50:00|1834.5|1834|1833.77|1833.27|1834.59|1834.09|1832.93|1832.4|1213
1610981700000|2021-01-18 14:55:00|1833.75|1833.25|1834.1|1833.6|1835.3|1834.8|1833.47|1832.97|1047
1610982000000|2021-01-18 15:00:00|1834.16|1833.66|1834.17|1833.67|1834.49|1833.99|1833.24|1832.74|798
1610982300000|2021-01-18 15:05:00|1834.18|1833.68|1836.03|1835.53|1836.17|1835.67|1834.18|1833.68|777
1610982600000|2021-01-18 15:10:00|1836.01|1835.51|1836.06|1835.56|1836.55|1836.05|1835.85|1835.26|689
1610982900000|2021-01-18 15:15:00|1836.05|1835.55|1835.41|1834.91|1836.54|1836.04|1835.37|1834.87|647
1610983200000|2021-01-18 15:20:00|1835.39|1834.89|1835.62|1835.12|1835.89|1835.31|1835.15|1834.65|645
1610983500000|2021-01-18 15:25:00|1835.6|1835.1|1835.37|1834.87|1835.6|1835.1|1835.14|1834.64|700
1610983800000|2021-01-18 15:30:00|1835.39|1834.89|1836.01|1835.21|1836.01|1835.46|1835.26|1834.69|711
1610984100000|2021-01-18 15:35:00|1835.88|1835.38|1836.04|1835.54|1836.89|1836.39|1835.88|1835.37|851
1610984400000|2021-01-18 15:40:00|1836.05|1835.55|1836.67|1836.17|1836.97|1836.45|1835.83|1835.33|616
1610984700000|2021-01-18 15:45:00|1836.65|1836.15|1836.11|1835.61|1836.74|1836.24|1835.84|1835.34|732
1610985000000|2021-01-18 15:50:00|1836.12|1835.62|1836.65|1836.15|1836.67|1836.17|1835.91|1835.41|519
1610985300000|2021-01-18 15:55:00|1836.68|1836.18|1837.22|1836.72|1837.41|1836.9|1836.62|1836.12|759
1610985600000|2021-01-18 16:00:00|1837.18|1836.68|1836.55|1836.05|1837.59|1837.02|1836.54|1836.04|643
1610985900000|2021-01-18 16:05:00|1836.56|1836.06|1837.55|1837.05|1837.59|1837.09|1836.41|1835.91|799
1610986200000|2021-01-18 16:10:00|1837.56|1837.06|1837.2|1836.7|1837.87|1837.3|1837.18|1836.68|487
1610986500000|2021-01-18 16:15:00|1837.21|1836.71|1837.73|1837.23|1837.96|1837.4|1837.19|1836.67|563
1610986800000|2021-01-18 16:20:00|1837.74|1837.24|1838.23|1837.73|1839.24|1838.74|1837.72|1837.11|717
1610987100000|2021-01-18 16:25:00|1838.24|1837.74|1838.91|1838.41|1839.17|1838.67|1838.09|1837.54|595
1610987400000|2021-01-18 16:30:00|1838.9|1838.4|1838.53|1838.03|1839.64|1839.14|1838.48|1837.98|678
1610987700000|2021-01-18 16:35:00|1838.54|1838.04|1838.74|1838.24|1839.01|1838.39|1838.17|1837.57|624
1610988000000|2021-01-18 16:40:00|1838.76|1838.26|1838.47|1837.97|1838.9|1838.28|1837.98|1837.48|502
1610988300000|2021-01-18 16:45:00|1838.5|1838|1838.39|1837.89|1839.03|1838.38|1838.17|1837.56|466
1610988600000|2021-01-18 16:50:00|1838.37|1837.87|1838.54|1838.04|1838.89|1838.35|1838.22|1837.6|407
1610988900000|2021-01-18 16:55:00|1838.53|1838.03|1838.38|1837.88|1838.98|1838.37|1838.23|1837.6|377
1610989200000|2021-01-18 17:00:00|1838.39|1837.89|1838.39|1837.89|1839.12|1838.54|1838.39|1837.89|485
1610989500000|2021-01-18 17:05:00|1838.4|1837.9|1838.48|1837.98|1838.8|1838.2|1838.15|1837.65|380
1610989800000|2021-01-18 17:10:00|1838.47|1837.97|1837.96|1837.46|1838.69|1838.14|1837.77|1837.21|286
1610990100000|2021-01-18 17:15:00|1837.97|1837.47|1837.86|1837.36|1838.07|1837.48|1837.48|1836.93|359
1610990400000|2021-01-18 17:20:00|1837.97|1837.47|1837.66|1837.16|1838.16|1837.56|1837.64|1837.04|172
1610990700000|2021-01-18 17:25:00|1837.69|1837.19|1836.48|1835.98|1838.07|1837.43|1836.48|1835.95|368
1610991000000|2021-01-18 17:30:00|1836.58|1836.08|1837.27|1836.47|1837.73|1837.1|1836.58|1836.08|433
1610991300000|2021-01-18 17:35:00|1837.28|1836.48|1837.37|1836.57|1837.37|1836.68|1836.18|1835.5|481
1610991600000|2021-01-18 17:40:00|1837.36|1836.56|1837.55|1836.75|1837.96|1837.26|1836.47|1835.75|453
1610991900000|2021-01-18 17:45:00|1837.52|1836.72|1838.16|1837.36|1838.73|1838.09|1837.42|1836.69|449
1610992200000|2021-01-18 17:50:00|1838.17|1837.37|1838.34|1837.54|1838.9|1838.4|1837.21|1836.61|419
1610992500000|2021-01-18 17:55:00|1838.32|1837.52|1838.03|1837.23|1838.53|1837.87|1837.46|1836.96|362
1611010800000|2021-01-18 23:00:00|1839.29|1838.49|1839.05|1838.25|1839.83|1839.03|1838.15|1837.35|494
1611011100000|2021-01-18 23:05:00|1839|1838.2|1838.62|1837.82|1839.37|1838.57|1838.22|1837.42|343
1611011400000|2021-01-18 23:10:00|1838.56|1837.76|1839.25|1838.45|1839.35|1838.55|1838.5|1837.7|254
1611011700000|2021-01-18 23:15:00|1839.2|1838.4|1838.56|1837.76|1839.4|1838.6|1838.02|1837.27|419
1611012000000|2021-01-18 23:20:00|1838.43|1837.63|1837.74|1837.24|1838.92|1838.33|1837.71|1837.07|447
1611012300000|2021-01-18 23:25:00|1837.75|1837.25|1838.06|1837.26|1838.07|1837.44|1837.46|1836.81|364
1611012600000|2021-01-18 23:30:00|1838.07|1837.27|1837.27|1836.47|1838.07|1837.45|1837.04|1836.39|276
1611012900000|2021-01-18 23:35:00|1837.26|1836.46|1837.42|1836.62|1837.59|1837.09|1836.34|1835.67|514
1611013200000|2021-01-18 23:40:00|1837.4|1836.6|1838.64|1838.14|1838.82|1838.17|1837.3|1836.6|424
1611013500000|2021-01-18 23:45:00|1838.59|1838.09|1837.59|1837.09|1838.89|1838.26|1837.23|1836.6|448
1611013800000|2021-01-18 23:50:00|1837.51|1837.01|1836.9|1836.1|1838.06|1837.43|1836.64|1835.99|296
1611014100000|2021-01-18 23:55:00|1836.91|1836.11|1837.76|1836.96|1838.01|1837.37|1836.7|1836.05|363
1611014400000|2021-01-19 00:00:00|1837.62|1837.12|1837.8|1837|1838.08|1837.43|1837.52|1836.87|370
1611014700000|2021-01-19 00:05:00|1837.67|1837.17|1837.23|1836.43|1837.8|1837.17|1836.67|1836.03|368
1611015000000|2021-01-19 00:10:00|1837.18|1836.68|1836.83|1836.33|1837.66|1837.03|1836.67|1836.01|390
1611015300000|2021-01-19 00:15:00|1836.85|1836.35|1837.45|1836.95|1837.82|1837.18|1836.82|1836.18|403
1611015600000|2021-01-19 00:20:00|1837.39|1836.89|1837.36|1836.86|1837.94|1837.32|1837.01|1836.4|389
1611015900000|2021-01-19 00:25:00|1837.37|1836.87|1837.28|1836.78|1837.82|1837.17|1837.24|1836.64|344
1611016200000|2021-01-19 00:30:00|1837.29|1836.79|1837.69|1837.19|1837.99|1837.4|1837.29|1836.79|296
1611016500000|2021-01-19 00:35:00|1837.64|1837.14|1839.58|1839.08|1839.69|1839.19|1837.64|1837.14|542
1611016800000|2021-01-19 00:40:00|1839.59|1839.09|1839.37|1838.87|1839.73|1839.16|1839.22|1838.51|454
1611017100000|2021-01-19 00:45:00|1839.36|1838.86|1839.9|1839.4|1840.09|1839.59|1839.28|1838.72|492
1611017400000|2021-01-19 00:50:00|1839.88|1839.38|1839.84|1839.34|1840.06|1839.47|1839.55|1839.01|389
1611017700000|2021-01-19 00:55:00|1839.83|1839.33|1839.74|1839.24|1840.15|1839.65|1839.6|1838.96|478
1611018000000|2021-01-19 01:00:00|1839.73|1839.23|1841.04|1840.54|1842.13|1841.63|1839.66|1839.16|1115
1611018300000|2021-01-19 01:05:00|1841|1840.5|1841.4|1840.9|1841.99|1841.49|1840.79|1840.19|853
1611018600000|2021-01-19 01:10:00|1841.37|1840.87|1842.07|1841.57|1842.1|1841.57|1840.64|1840.14|737
1611018900000|2021-01-19 01:15:00|1842.2|1841.4|1843.37|1842.87|1844.09|1843.48|1841.74|1841.24|980
1611019200000|2021-01-19 01:20:00|1843.43|1842.93|1843.13|1842.63|1844.03|1843.42|1842.85|1842.33|776
1611019500000|2021-01-19 01:25:00|1843.09|1842.59|1842.42|1841.92|1843.5|1842.9|1842.21|1841.62|843
1611019800000|2021-01-19 01:30:00|1842.38|1841.88|1842.56|1842.06|1843.25|1842.69|1842.28|1841.75|735
1611020100000|2021-01-19 01:35:00|1842.71|1841.91|1843.22|1842.72|1843.5|1842.9|1842.55|1841.91|659
1611020400000|2021-01-19 01:40:00|1843.15|1842.65|1842.3|1841.8|1843.38|1842.7|1842.12|1841.48|697
1611020700000|2021-01-19 01:45:00|1842.28|1841.78|1841.16|1840.66|1842.61|1841.98|1840.85|1840.25|725
1611021000000|2021-01-19 01:50:00|1841.15|1840.65|1840.98|1840.48|1841.63|1841.08|1840.92|1840.3|590
1611021300000|2021-01-19 01:55:00|1840.99|1840.49|1840.92|1840.42|1841.75|1841.25|1840.68|1840.15|565
1611021600000|2021-01-19 02:00:00|1840.91|1840.41|1840.58|1840.08|1841.08|1840.55|1840.14|1839.56|607
1611021900000|2021-01-19 02:05:00|1840.6|1840.1|1838.86|1838.36|1840.76|1840.14|1838.84|1838.34|639
1611022200000|2021-01-19 02:10:00|1838.83|1838.33|1840.07|1839.57|1840.18|1839.6|1838.83|1838.23|511
1611022500000|2021-01-19 02:15:00|1840.06|1839.56|1842.22|1841.72|1842.35|1841.73|1840.06|1839.38|635
1611022800000|2021-01-19 02:20:00|1842.23|1841.73|1841.38|1840.88|1842.24|1841.74|1841.2|1840.58|523
1611023100000|2021-01-19 02:25:00|1841.39|1840.89|1840.56|1840.06|1842.15|1841.53|1840.49|1839.9|513
1611023400000|2021-01-19 02:30:00|1840.59|1840.09|1840.46|1839.96|1841.02|1840.39|1840.28|1839.73|636
1611023700000|2021-01-19 02:35:00|1840.47|1839.97|1840.69|1840.19|1840.97|1840.42|1840.27|1839.63|411
1611024000000|2021-01-19 02:40:00|1840.7|1840.2|1841.19|1840.69|1841.39|1840.79|1840.64|1840.03|441
1611024300000|2021-01-19 02:45:00|1841.23|1840.73|1840.85|1840.35|1841.83|1841.33|1840.54|1840.04|582
1611024600000|2021-01-19 02:50:00|1840.84|1840.34|1840.3|1839.8|1841.24|1840.74|1840.17|1839.57|580
1611024900000|2021-01-19 02:55:00|1840.31|1839.81|1839.77|1839.27|1840.7|1840.08|1839.72|1839.08|575
1611025200000|2021-01-19 03:00:00|1839.79|1839.29|1839.03|1838.53|1839.86|1839.31|1838.19|1837.65|744
1611025500000|2021-01-19 03:05:00|1839.05|1838.55|1838.57|1837.77|1839.46|1838.96|1838.34|1837.77|605
1611025800000|2021-01-19 03:10:00|1838.41|1837.91|1838.08|1837.58|1838.69|1838.09|1837.13|1836.6|751
1611026100000|2021-01-19 03:15:00|1838.07|1837.57|1838.25|1837.75|1838.59|1837.96|1837.67|1837.17|513
1611026400000|2021-01-19 03:20:00|1838.27|1837.77|1838.35|1837.85|1838.65|1838.02|1837.61|1836.98|578
1611026700000|2021-01-19 03:25:00|1838.36|1837.86|1839.01|1838.51|1839.35|1838.72|1838.06|1837.56|645
1611027000000|2021-01-19 03:30:00|1839.19|1838.39|1837.17|1836.67|1839.2|1838.6|1837.12|1836.55|651
1611027300000|2021-01-19 03:35:00|1837.21|1836.71|1838.07|1837.57|1838.1|1837.6|1836.74|1836.11|535
1611027600000|2021-01-19 03:40:00|1838.08|1837.58|1838.28|1837.78|1838.54|1837.99|1837.95|1837.41|350
1611027900000|2021-01-19 03:45:00|1838.27|1837.77|1838.14|1837.64|1838.44|1837.79|1837.55|1837.01|321
1611028200000|2021-01-19 03:50:00|1838.13|1837.63|1837.3|1836.8|1838.51|1837.91|1837.08|1836.52|475
1611028500000|2021-01-19 03:55:00|1837.33|1836.83|1837.74|1837.24|1838.27|1837.67|1837.26|1836.65|344
1611028800000|2021-01-19 04:00:00|1837.76|1837.26|1838.22|1837.72|1838.64|1838.06|1837.49|1836.83|404
1611029100000|2021-01-19 04:05:00|1838.35|1837.55|1838.31|1837.81|1838.55|1838.05|1838.08|1837.52|313
1611029400000|2021-01-19 04:10:00|1838.32|1837.82|1838.69|1838.19|1838.8|1838.24|1838.25|1837.62|275
1611029700000|2021-01-19 04:15:00|1838.68|1838.18|1838.4|1837.9|1838.73|1838.23|1837.97|1837.47|242
1611030000000|2021-01-19 04:20:00|1838.58|1838.08|1838.13|1837.63|1839|1838.44|1837.82|1837.32|363
1611030300000|2021-01-19 04:25:00|1838.12|1837.62|1837.53|1837.03|1838.24|1837.67|1837.5|1837|217
1611030600000|2021-01-19 04:30:00|1837.54|1837.04|1838.25|1837.75|1838.47|1837.88|1837.5|1837|342
1611030900000|2021-01-19 04:35:00|1838.24|1837.74|1839.09|1838.59|1839.22|1838.63|1838.18|1837.62|363
1611031200000|2021-01-19 04:40:00|1839.07|1838.57|1840.11|1839.31|1840.11|1839.52|1839.01|1838.37|433
1611031500000|2021-01-19 04:45:00|1840.01|1839.51|1840.26|1839.46|1840.57|1840.07|1839.85|1839.31|401
1611031800000|2021-01-19 04:50:00|1840.1|1839.6|1839.51|1839.01|1840.26|1839.61|1839.15|1838.6|323
1611032100000|2021-01-19 04:55:00|1839.54|1839.04|1839.96|1839.46|1840.26|1839.72|1839.47|1838.81|267
1611032400000|2021-01-19 05:00:00|1840.01|1839.51|1840.03|1839.53|1840.33|1839.72|1839.66|1839.11|354
1611032700000|2021-01-19 05:05:00|1840.04|1839.54|1839.75|1838.95|1840.04|1839.54|1839.34|1838.75|339
1611033000000|2021-01-19 05:10:00|1839.76|1838.96|1839.95|1839.45|1840.36|1839.78|1839.37|1838.74|364
1611033300000|2021-01-19 05:15:00|1839.94|1839.44|1840.67|1840.17|1840.93|1840.28|1839.94|1839.37|387
1611033600000|2021-01-19 05:20:00|1840.82|1840.02|1840.9|1840.4|1841.01|1840.5|1840.53|1839.91|364
1611033900000|2021-01-19 05:25:00|1840.89|1840.39|1839.96|1839.46|1840.89|1840.39|1839.94|1839.33|378
1611034200000|2021-01-19 05:30:00|1839.95|1839.45|1838.32|1837.82|1840.58|1839.99|1838.32|1837.82|751
1611034500000|2021-01-19 05:35:00|1838.45|1837.65|1836.78|1836.28|1838.48|1837.97|1836.78|1836.2|662
1611034800000|2021-01-19 05:40:00|1836.79|1836.29|1837.74|1837.24|1837.83|1837.33|1836.6|1835.95|586
1611035100000|2021-01-19 05:45:00|1837.75|1837.25|1838.74|1838.24|1838.98|1838.44|1837.56|1836.92|613
1611035400000|2021-01-19 05:50:00|1838.73|1838.23|1837.99|1837.49|1838.75|1838.25|1837.53|1836.97|558
1611035700000|2021-01-19 05:55:00|1838.14|1837.34|1838.08|1837.58|1838.2|1837.65|1837.31|1836.75|611
1611036000000|2021-01-19 06:00:00|1838.09|1837.59|1837.9|1837.4|1838.63|1838.08|1837.24|1836.67|566
1611036300000|2021-01-19 06:05:00|1837.89|1837.39|1837.36|1836.86|1838.38|1837.71|1837.32|1836.82|511
1611036600000|2021-01-19 06:10:00|1837.35|1836.85|1838.66|1837.86|1838.97|1838.33|1836.95|1836.45|676
1611036900000|2021-01-19 06:15:00|1838.54|1838.04|1838.5|1838|1838.81|1838.21|1837.98|1837.34|488
1611037200000|2021-01-19 06:20:00|1838.52|1838.02|1839.68|1839.18|1839.89|1839.39|1838.43|1837.83|579
1611037500000|2021-01-19 06:25:00|1839.7|1839.2|1839.91|1839.41|1840.28|1839.58|1839.44|1838.8|555
1611037800000|2021-01-19 06:30:00|1839.9|1839.4|1839.29|1838.79|1840.16|1839.54|1839.21|1838.61|479
1611038100000|2021-01-19 06:35:00|1839.3|1838.8|1838.85|1838.05|1839.33|1838.82|1838.44|1837.81|585
1611038400000|2021-01-19 06:40:00|1838.68|1838.18|1838.7|1838.2|1839.23|1838.6|1838.4|1837.78|531
1611038700000|2021-01-19 06:45:00|1838.69|1838.19|1839.9|1839.4|1840.04|1839.42|1837.73|1837.23|583
1611039000000|2021-01-19 06:50:00|1839.92|1839.42|1840.87|1840.37|1840.93|1840.43|1839.62|1838.97|731
1611039300000|2021-01-19 06:55:00|1840.88|1840.38|1841.19|1840.69|1842.01|1841.51|1840.65|1840.15|775
1611039600000|2021-01-19 07:00:00|1841.22|1840.72|1840.17|1839.67|1841.22|1840.72|1839.79|1839.29|785
1611039900000|2021-01-19 07:05:00|1840.19|1839.69|1840.34|1839.84|1840.7|1840.2|1839.9|1839.31|628
1611040200000|2021-01-19 07:10:00|1840.51|1839.71|1841.53|1841.03|1841.57|1841.07|1840.17|1839.52|559
1611040500000|2021-01-19 07:15:00|1841.47|1840.97|1839.86|1839.36|1841.5|1841|1839.73|1839.23|712
1611040800000|2021-01-19 07:20:00|1839.85|1839.35|1838.42|1837.92|1840.38|1839.72|1838.34|1837.73|698
1611041100000|2021-01-19 07:25:00|1838.55|1837.75|1839.62|1839.12|1839.81|1839.31|1838.19|1837.69|832
1611041400000|2021-01-19 07:30:00|1839.64|1839.14|1839.47|1838.97|1840.01|1839.39|1838.67|1838.12|627
1611041700000|2021-01-19 07:35:00|1839.45|1838.95|1838.94|1838.44|1839.57|1839.07|1838.51|1837.99|680
1611042000000|2021-01-19 07:40:00|1838.93|1838.43|1838.5|1838|1840.38|1839.88|1838.5|1838|836
1611042300000|2021-01-19 07:45:00|1838.52|1838.02|1838.71|1838.21|1839.53|1839.03|1838.29|1837.79|740
1611042600000|2021-01-19 07:50:00|1838.72|1838.22|1838.68|1838.18|1839.27|1838.77|1838.51|1837.93|594
1611042900000|2021-01-19 07:55:00|1838.69|1838.19|1838.21|1837.71|1839.51|1839.01|1837.99|1837.49|711
1611043200000|2021-01-19 08:00:00|1838.23|1837.73|1843.42|1842.62|1843.53|1843.02|1838.23|1837.73|1178
1611043500000|2021-01-19 08:05:00|1843.4|1842.6|1843.36|1842.86|1843.96|1843.46|1842.7|1842.2|1121
1611043800000|2021-01-19 08:10:00|1843.32|1842.82|1842.35|1841.85|1843.83|1843.22|1841.72|1841.22|1102
1611044100000|2021-01-19 08:15:00|1842.32|1841.82|1843.96|1843.46|1844.34|1843.84|1842.32|1841.82|1100
1611044400000|2021-01-19 08:20:00|1843.97|1843.47|1844.21|1843.71|1844.5|1843.97|1843.28|1842.78|932
1611044700000|2021-01-19 08:25:00|1844.19|1843.69|1844.17|1843.67|1845.49|1844.99|1843.94|1843.3|941
1611045000000|2021-01-19 08:30:00|1844.22|1843.72|1844.03|1843.23|1845.4|1844.9|1843.69|1843.19|971
1611045300000|2021-01-19 08:35:00|1843.86|1843.36|1843.71|1843.21|1844.02|1843.42|1842.9|1842.4|926
1611045600000|2021-01-19 08:40:00|1843.77|1843.27|1844.95|1844.45|1845.29|1844.79|1843.75|1843.25|818
1611045900000|2021-01-19 08:45:00|1844.96|1844.46|1844.22|1843.72|1845.11|1844.61|1843.84|1843.34|658
1611046200000|2021-01-19 08:50:00|1844.2|1843.7|1844.64|1844.14|1844.79|1844.29|1843.73|1843.23|650
1611046500000|2021-01-19 08:55:00|1844.66|1844.16|1843.73|1843.23|1844.74|1844.24|1843.61|1843.11|816
1611046800000|2021-01-19 09:00:00|1843.74|1843.24|1844.33|1843.83|1844.91|1844.41|1843.74|1843.24|828
1611047100000|2021-01-19 09:05:00|1844.34|1843.84|1843.25|1842.75|1844.57|1844.07|1843.24|1842.74|729
1611047400000|2021-01-19 09:10:00|1843.26|1842.76|1843.47|1842.97|1843.97|1843.47|1842.92|1842.42|640
1611047700000|2021-01-19 09:15:00|1843.46|1842.96|1843.77|1843.27|1844.02|1843.42|1843.09|1842.59|575
1611048000000|2021-01-19 09:20:00|1843.78|1843.28|1844.12|1843.62|1844.23|1843.73|1843.61|1842.91|542
1611048300000|2021-01-19 09:25:00|1844.13|1843.63|1844.38|1843.88|1844.64|1844.14|1844.05|1843.55|658
1611048600000|2021-01-19 09:30:00|1844.35|1843.85|1844.09|1843.59|1844.61|1844.11|1843.71|1843.21|643
1611048900000|2021-01-19 09:35:00|1844.07|1843.57|1844.38|1843.88|1844.6|1843.98|1843.61|1843.11|550
1611049200000|2021-01-19 09:40:00|1844.37|1843.87|1844.47|1843.97|1844.91|1844.41|1844.01|1843.51|624
1611049500000|2021-01-19 09:45:00|1844.48|1843.98|1843.75|1843.25|1844.66|1844.16|1843.51|1843.01|735
1611049800000|2021-01-19 09:50:00|1843.74|1843.24|1843.75|1843.25|1844.28|1843.78|1842.75|1842.25|901
1611050100000|2021-01-19 09:55:00|1843.78|1843.28|1843.58|1843.08|1843.95|1843.45|1842.8|1842.3|693
1611050400000|2021-01-19 10:00:00|1843.59|1843.09|1843.62|1843.12|1843.95|1843.45|1843.04|1842.54|862
1611050700000|2021-01-19 10:05:00|1843.63|1843.13|1843.85|1843.35|1844.34|1843.84|1843.35|1842.85|958
1611051000000|2021-01-19 10:10:00|1843.84|1843.34|1844.28|1843.78|1844.48|1843.98|1843.57|1843.07|707
1611051300000|2021-01-19 10:15:00|1844.27|1843.77|1843.17|1842.67|1844.29|1843.79|1842.71|1842.21|724
1611051600000|2021-01-19 10:20:00|1843.22|1842.72|1843.18|1842.68|1844.11|1843.61|1842.97|1842.47|641
1611051900000|2021-01-19 10:25:00|1843.17|1842.67|1843.54|1843.04|1843.6|1843.1|1843.04|1842.54|661
1611052200000|2021-01-19 10:30:00|1843.55|1843.05|1842.94|1842.44|1843.87|1843.37|1842.7|1842.2|769
1611052500000|2021-01-19 10:35:00|1842.95|1842.45|1843.77|1843.27|1844.32|1843.82|1842.74|1842.24|777
1611052800000|2021-01-19 10:40:00|1843.76|1843.26|1845.35|1844.85|1845.84|1845.34|1843.73|1843.23|852
1611053100000|2021-01-19 10:45:00|1845.36|1844.86|1844.88|1844.38|1845.61|1845.11|1844.23|1843.73|922
1611053400000|2021-01-19 10:50:00|1844.89|1844.39|1844.65|1844.15|1845.53|1845.03|1844.63|1844.13|706
1611053700000|2021-01-19 10:55:00|1844.73|1844.23|1845.1|1844.6|1845.14|1844.64|1844.12|1843.62|597
1611054000000|2021-01-19 11:00:00|1845.11|1844.61|1844.6|1844.1|1845.23|1844.73|1844.33|1843.83|783
1611054300000|2021-01-19 11:05:00|1844.45|1843.95|1844.4|1843.9|1844.61|1844.11|1844.23|1843.73|493
1611054600000|2021-01-19 11:10:00|1844.41|1843.91|1845.15|1844.65|1845.45|1844.95|1844.05|1843.55|826
1611054900000|2021-01-19 11:15:00|1845.17|1844.67|1845.38|1844.88|1845.5|1845|1845.06|1844.56|729
1611055200000|2021-01-19 11:20:00|1845.37|1844.87|1844.93|1844.43|1845.52|1845.02|1844.9|1844.4|650
1611055500000|2021-01-19 11:25:00|1844.95|1844.45|1844.9|1844.4|1845.32|1844.82|1844.78|1844.28|498
1611055800000|2021-01-19 11:30:00|1844.89|1844.39|1845.48|1844.98|1845.57|1845.02|1844.85|1844.35|656
1611056100000|2021-01-19 11:35:00|1845.47|1844.97|1845.07|1844.57|1845.57|1845.07|1844.88|1844.38|490
1611056400000|2021-01-19 11:40:00|1845.09|1844.59|1844.97|1844.47|1845.1|1844.6|1844.63|1844.13|536
1611056700000|2021-01-19 11:45:00|1844.98|1844.48|1844.58|1844.08|1845.32|1844.71|1844.28|1843.78|486
1611057000000|2021-01-19 11:50:00|1844.59|1844.09|1844.03|1843.53|1844.71|1844.21|1843.76|1843.26|556
1611057300000|2021-01-19 11:55:00|1844.05|1843.55|1843.12|1842.62|1844.06|1843.56|1842.73|1842.23|534
1611057600000|2021-01-19 12:00:00|1843.15|1842.65|1841.54|1841.04|1843.39|1842.89|1841.11|1840.61|999
1611057900000|2021-01-19 12:05:00|1841.53|1841.03|1842.22|1841.72|1842.36|1841.86|1841.41|1840.91|764
1611058200000|2021-01-19 12:10:00|1842.31|1841.81|1840.43|1839.93|1842.41|1841.91|1839.79|1839.29|902
1611058500000|2021-01-19 12:15:00|1840.41|1839.91|1841.19|1840.69|1841.34|1840.76|1839.2|1838.7|996
1611058800000|2021-01-19 12:20:00|1841.21|1840.71|1841.54|1841.04|1841.84|1841.34|1840.89|1840.39|750
1611059100000|2021-01-19 12:25:00|1841.51|1841.01|1840.35|1839.85|1841.65|1841.15|1840.2|1839.7|803
1611059400000|2021-01-19 12:30:00|1840.34|1839.84|1840.25|1839.75|1840.37|1839.87|1838.33|1837.83|1084
1611059700000|2021-01-19 12:35:00|1840.23|1839.73|1839.64|1839.14|1840.45|1839.95|1838.95|1838.45|853
1611060000000|2021-01-19 12:40:00|1839.66|1839.16|1839.26|1838.76|1839.95|1839.45|1838.92|1838.42|680
1611060300000|2021-01-19 12:45:00|1839.27|1838.77|1838|1837.5|1839.66|1839.16|1836.24|1835.74|1202
1611060600000|2021-01-19 12:50:00|1838.01|1837.51|1838.68|1838.18|1838.88|1838.28|1837.75|1837.25|841
1611060900000|2021-01-19 12:55:00|1838.66|1838.16|1838.37|1837.57|1839.31|1838.81|1838.05|1837.52|839
1611061200000|2021-01-19 13:00:00|1838.24|1837.74|1838.69|1838.19|1839.63|1839.13|1837.79|1837.29|1031
1611061500000|2021-01-19 13:05:00|1838.68|1838.18|1835.45|1834.95|1838.94|1838.44|1834.16|1833.57|1166
1611061800000|2021-01-19 13:10:00|1835.46|1834.96|1835.92|1835.42|1836.23|1835.62|1833.34|1832.84|1439
1611062100000|2021-01-19 13:15:00|1835.95|1835.45|1837.11|1836.61|1837.43|1836.9|1835.48|1834.98|1231
1611062400000|2021-01-19 13:20:00|1837.1|1836.6|1838|1837.5|1838.18|1837.61|1835.81|1835.24|1281
1611062700000|2021-01-19 13:25:00|1838.04|1837.54|1837.12|1836.62|1838.2|1837.55|1836.94|1836.44|1042
1611063000000|2021-01-19 13:30:00|1837.13|1836.63|1837.7|1837.2|1837.97|1837.47|1836.08|1835.58|1176
1611063300000|2021-01-19 13:35:00|1837.68|1837.18|1838.36|1837.86|1839.31|1838.75|1837.42|1836.92|1160
1611063600000|2021-01-19 13:40:00|1838.32|1837.82|1838.44|1837.94|1839.09|1838.55|1837.89|1837.39|865
1611063900000|2021-01-19 13:45:00|1838.45|1837.95|1839.79|1839.29|1840.71|1840.21|1838.06|1837.56|1093
1611064200000|2021-01-19 13:50:00|1839.8|1839.3|1839.45|1838.95|1839.85|1839.35|1839.12|1838.58|1004
1611064500000|2021-01-19 13:55:00|1839.42|1838.92|1840.38|1839.88|1840.64|1840.07|1838.2|1837.7|1077
1611064800000|2021-01-19 14:00:00|1840.33|1839.83|1839.18|1838.68|1840.33|1839.83|1838.16|1837.66|1099
1611065100000|2021-01-19 14:05:00|1839.13|1838.63|1839.13|1838.63|1840|1839.5|1839.03|1838.52|994
1611065400000|2021-01-19 14:10:00|1839.14|1838.64|1841.03|1840.53|1841.08|1840.58|1838.28|1837.78|929
1611065700000|2021-01-19 14:15:00|1841.04|1840.54|1840.21|1839.71|1842.15|1841.55|1840.14|1839.5|1161
1611066000000|2021-01-19 14:20:00|1840.2|1839.7|1841.26|1840.76|1841.47|1840.97|1840.09|1839.55|969
1611066300000|2021-01-19 14:25:00|1841.27|1840.77|1842.83|1842.33|1843.81|1843.2|1841.22|1840.67|1105
1611066600000|2021-01-19 14:30:00|1842.82|1842.32|1839.44|1838.94|1842.83|1842.33|1838.51|1838.01|1730
1611066900000|2021-01-19 14:35:00|1839.35|1838.85|1837.5|1837|1840.59|1840.09|1837.31|1836.81|1686
1611067200000|2021-01-19 14:40:00|1837.73|1836.93|1837|1836.5|1837.96|1837.46|1836.04|1835.54|1541
1611067500000|2021-01-19 14:45:00|1837.17|1836.37|1839.09|1838.59|1841.45|1840.87|1836.41|1835.91|1792
1611067800000|2021-01-19 14:50:00|1839.08|1838.58|1836.11|1835.61|1839.55|1839.05|1835.49|1834.99|1712
1611068100000|2021-01-19 14:55:00|1836.12|1835.62|1836.21|1835.71|1836.96|1836.36|1834.55|1834.05|1712
1611068400000|2021-01-19 15:00:00|1836.25|1835.75|1836.61|1836.11|1836.86|1836.36|1834.95|1834.45|1593
1611068700000|2021-01-19 15:05:00|1836.66|1836.16|1836.55|1836.05|1839.12|1838.59|1836.36|1835.86|1486
1611069000000|2021-01-19 15:10:00|1836.6|1836.1|1834.63|1834.13|1836.83|1836.22|1834.33|1833.83|1436
1611069300000|2021-01-19 15:15:00|1834.65|1834.15|1834.91|1834.41|1836.04|1835.24|1833.76|1833.26|1441
1611069600000|2021-01-19 15:20:00|1834.86|1834.36|1836.9|1836.4|1836.95|1836.45|1834.55|1833.97|1427
1611069900000|2021-01-19 15:25:00|1836.91|1836.41|1837.39|1836.89|1837.67|1837.17|1836.31|1835.68|1207
1611070200000|2021-01-19 15:30:00|1837.4|1836.9|1836.63|1836.13|1837.6|1837.01|1835.51|1834.87|1255
1611070500000|2021-01-19 15:35:00|1836.62|1836.12|1838.19|1837.69|1838.94|1838.29|1836.25|1835.64|1315
1611070800000|2021-01-19 15:40:00|1838.18|1837.68|1839.62|1839.12|1839.73|1839.23|1838.13|1837.55|1214
1611071100000|2021-01-19 15:45:00|1839.63|1839.13|1838.81|1838.31|1840.03|1839.53|1837.97|1837.43|1230
1611071400000|2021-01-19 15:50:00|1838.84|1838.34|1839.28|1838.78|1839.68|1839.18|1838.54|1838.04|1099
1611071700000|2021-01-19 15:55:00|1839.27|1838.77|1839.72|1839.22|1840.1|1839.6|1838.56|1838.06|1244
1611072000000|2021-01-19 16:00:00|1839.71|1839.21|1839.76|1839.26|1840.66|1840.16|1839.11|1838.61|1298
1611072300000|2021-01-19 16:05:00|1839.81|1839.31|1840.91|1840.41|1841.35|1840.85|1839.75|1839.18|1175
1611072600000|2021-01-19 16:10:00|1840.89|1840.39|1842.22|1841.72|1842.82|1842.32|1840.89|1840.39|1211
1611072900000|2021-01-19 16:15:00|1842.23|1841.73|1841.81|1841.31|1842.6|1842.1|1841.65|1841.15|1007
1611073200000|2021-01-19 16:20:00|1841.83|1841.33|1842.34|1841.84|1842.81|1842.31|1841.07|1840.57|1066
1611073500000|2021-01-19 16:25:00|1842.33|1841.83|1842.18|1841.68|1842.38|1841.88|1841.48|1840.98|1110
1611073800000|2021-01-19 16:30:00|1842.17|1841.67|1842.85|1842.35|1843.28|1842.78|1842.16|1841.66|1125
1611074100000|2021-01-19 16:35:00|1842.86|1842.36|1842.1|1841.6|1843.03|1842.53|1842.02|1841.52|945
1611074400000|2021-01-19 16:40:00|1842.09|1841.59|1841.47|1840.97|1842.62|1842.12|1841.04|1840.54|913
1611074700000|2021-01-19 16:45:00|1841.45|1840.95|1841.45|1840.95|1841.76|1841.26|1841.17|1840.67|913
1611075000000|2021-01-19 16:50:00|1841.44|1840.94|1841.38|1840.88|1841.82|1841.32|1840.92|1840.42|788
1611075300000|2021-01-19 16:55:00|1841.36|1840.86|1841.71|1841.21|1842.87|1842.37|1841.26|1840.76|924
1611075600000|2021-01-19 17:00:00|1841.73|1841.23|1842.78|1842.28|1842.87|1842.37|1841|1840.5|993
1611075900000|2021-01-19 17:05:00|1842.76|1842.26|1840.76|1840.26|1842.97|1842.47|1840.31|1839.81|1027
1611076200000|2021-01-19 17:10:00|1840.77|1840.27|1841.29|1840.79|1841.52|1841.02|1840.59|1840.09|811
1611076500000|2021-01-19 17:15:00|1841.31|1840.81|1841.23|1840.73|1841.88|1841.38|1841.11|1840.61|770
1611076800000|2021-01-19 17:20:00|1841.3|1840.8|1841.04|1840.54|1841.8|1841.3|1841|1840.5|773
1611077100000|2021-01-19 17:25:00|1841.05|1840.55|1840.61|1840.11|1841.05|1840.55|1840.35|1839.85|917
1611077400000|2021-01-19 17:30:00|1840.6|1840.1|1841.6|1841.1|1841.62|1841.12|1840.39|1839.89|845
1611077700000|2021-01-19 17:35:00|1841.59|1841.09|1842.27|1841.77|1842.53|1842.03|1841.52|1841.02|555
1611078000000|2021-01-19 17:40:00|1842.28|1841.78|1843.51|1843.01|1843.78|1843.28|1842.03|1841.53|690
1611078300000|2021-01-19 17:45:00|1843.52|1843.02|1842.79|1842.29|1843.66|1843.16|1842.58|1842.08|830
1611078600000|2021-01-19 17:50:00|1842.81|1842.31|1841.82|1841.32|1842.88|1842.38|1841.79|1841.29|687
1611078900000|2021-01-19 17:55:00|1841.85|1841.35|1842.99|1842.49|1843.13|1842.63|1841.73|1841.23|777
1611079200000|2021-01-19 18:00:00|1843.04|1842.54|1841.95|1841.45|1843.21|1842.71|1841.6|1841|920
1611079500000|2021-01-19 18:05:00|1841.99|1841.49|1842.53|1842.03|1842.6|1842.1|1841.96|1841.46|894
1611079800000|2021-01-19 18:10:00|1842.54|1842.04|1841.98|1841.48|1842.61|1842.11|1841.78|1841.28|873
1611080100000|2021-01-19 18:15:00|1841.99|1841.49|1842.3|1841.8|1842.42|1841.92|1841.73|1841.23|826
1611080400000|2021-01-19 18:20:00|1842.31|1841.81|1842.76|1842.26|1843.03|1842.53|1841.74|1841.24|695
1611080700000|2021-01-19 18:25:00|1842.75|1842.25|1841.56|1841.06|1842.75|1842.25|1841.08|1840.58|893
1611081000000|2021-01-19 18:30:00|1841.54|1841.04|1841.93|1841.43|1842.79|1842.29|1841.28|1840.78|650
1611081300000|2021-01-19 18:35:00|1841.94|1841.44|1842|1841.5|1842.46|1841.96|1841.62|1841.12|630
1611081600000|2021-01-19 18:40:00|1842.01|1841.51|1841.01|1840.51|1842.15|1841.65|1841|1840.5|595
1611081900000|2021-01-19 18:45:00|1841.02|1840.52|1840.49|1839.99|1841.15|1840.65|1840.32|1839.82|567
1611082200000|2021-01-19 18:50:00|1840.53|1840.03|1841.31|1840.81|1841.32|1840.82|1840.5|1840|490
1611082500000|2021-01-19 18:55:00|1841.3|1840.8|1841.15|1840.65|1841.56|1841.06|1840.94|1840.44|590
1611082800000|2021-01-19 19:00:00|1841.18|1840.68|1841.02|1840.52|1841.39|1840.89|1840.82|1840.32|580
1611083100000|2021-01-19 19:05:00|1841.03|1840.53|1841|1840.5|1841.29|1840.68|1840.85|1840.35|349
1611083400000|2021-01-19 19:10:00|1841.01|1840.51|1840.76|1840.26|1841.06|1840.56|1840.45|1839.95|288
1611083700000|2021-01-19 19:15:00|1840.77|1840.27|1840.94|1840.44|1840.98|1840.48|1840.62|1840.12|358
1611084000000|2021-01-19 19:20:00|1840.84|1840.34|1841.61|1841.11|1841.63|1841.13|1840.63|1840.13|395
1611084300000|2021-01-19 19:25:00|1841.6|1841.1|1839.16|1838.66|1841.61|1841.11|1838.9|1838.4|751
1611084600000|2021-01-19 19:30:00|1839.23|1838.73|1837.6|1837.1|1839.56|1839.06|1837.48|1836.98|715
1611084900000|2021-01-19 19:35:00|1837.59|1837.09|1838.51|1838.01|1838.56|1838.06|1837.42|1836.92|590
1611085200000|2021-01-19 19:40:00|1838.52|1838.02|1838.33|1837.83|1838.86|1838.36|1838.25|1837.75|462
1611085500000|2021-01-19 19:45:00|1838.35|1837.85|1839.12|1838.62|1839.12|1838.62|1838.28|1837.78|364
1611085800000|2021-01-19 19:50:00|1839.14|1838.64|1839.12|1838.62|1839.35|1838.85|1838.83|1838.33|392
1611086100000|2021-01-19 19:55:00|1839.15|1838.65|1839.67|1839.17|1839.96|1839.46|1839.12|1838.62|618
1611086400000|2021-01-19 20:00:00|1839.57|1839.07|1839.71|1839.21|1839.86|1839.36|1838.87|1838.37|547
1611086700000|2021-01-19 20:05:00|1839.72|1839.22|1839.98|1839.48|1840.14|1839.64|1839.7|1839.2|542
1611087000000|2021-01-19 20:10:00|1839.99|1839.49|1840.38|1839.88|1840.5|1839.91|1839.68|1839.18|287
1611087300000|2021-01-19 20:15:00|1840.36|1839.86|1840.61|1840.11|1840.99|1840.42|1840.22|1839.72|312
1611087600000|2021-01-19 20:20:00|1840.62|1840.12|1840.98|1840.48|1841.06|1840.56|1840.05|1839.55|393
1611087900000|2021-01-19 20:25:00|1840.97|1840.47|1840.98|1840.48|1841.49|1840.96|1840.91|1840.41|357
1611088200000|2021-01-19 20:30:00|1841|1840.5|1840.27|1839.77|1841.2|1840.59|1840.11|1839.61|582
1611088500000|2021-01-19 20:35:00|1840.28|1839.78|1839.8|1839.3|1840.28|1839.78|1839.44|1838.94|701
1611088800000|2021-01-19 20:40:00|1839.79|1839.29|1840.64|1840.14|1840.64|1840.14|1839.48|1838.98|576
1611089100000|2021-01-19 20:45:00|1840.63|1840.13|1840.43|1839.93|1840.91|1840.41|1840.4|1839.9|595
1611089400000|2021-01-19 20:50:00|1840.44|1839.94|1840.61|1840.11|1840.87|1840.37|1839.99|1839.43|571
1611089700000|2021-01-19 20:55:00|1840.62|1840.12|1840.64|1840.14|1840.81|1840.31|1839.55|1839.05|1077
1611090000000|2021-01-19 21:00:00|1840.34|1839.84|1839.41|1838.91|1840.54|1840.04|1839.4|1838.9|386
1611090300000|2021-01-19 21:05:00|1839.43|1838.93|1839.53|1839.03|1839.73|1839.13|1839.21|1838.68|190
1611090600000|2021-01-19 21:10:00|1839.52|1839.02|1838.99|1838.49|1839.81|1839.14|1838.99|1838.49|175
1611090900000|2021-01-19 21:15:00|1839.04|1838.54|1839.25|1838.75|1839.3|1838.8|1838.9|1838.4|189
1611091200000|2021-01-19 21:20:00|1839.34|1838.84|1839.12|1838.62|1839.45|1838.9|1839.02|1838.52|188
1611091500000|2021-01-19 21:25:00|1839.07|1838.57|1839.31|1838.51|1839.47|1838.84|1838.96|1838.46|201
1611091800000|2021-01-19 21:30:00|1839.2|1838.7|1840.12|1839.62|1840.17|1839.63|1839.2|1838.7|184
1611092100000|2021-01-19 21:35:00|1840.13|1839.63|1840.12|1839.62|1840.49|1839.85|1839.89|1839.27|193
1611092400000|2021-01-19 21:40:00|1840.08|1839.58|1840.5|1840|1840.76|1840.15|1840.02|1839.5|227
1611092700000|2021-01-19 21:45:00|1840.51|1840.01|1840.32|1839.52|1840.81|1840.14|1840.23|1839.44|337
1611093000000|2021-01-19 21:50:00|1840.29|1839.49|1840.21|1839.41|1840.83|1840.22|1840.02|1839.4|268
1611093300000|2021-01-19 21:55:00|1840.22|1839.42|1840.92|1840.12|1841.28|1840.15|1840.17|1839.24|327
1611097200000|2021-01-19 23:00:00|1840.81|1840.01|1841.09|1840.29|1841.14|1840.34|1840.37|1839.57|393
1611097500000|2021-01-19 23:05:00|1841.11|1840.31|1841.54|1840.74|1841.55|1840.75|1841.02|1840.22|293
1611097800000|2021-01-19 23:10:00|1841.51|1840.71|1841.47|1840.67|1841.99|1841.35|1841.07|1840.27|256
1611098100000|2021-01-19 23:15:00|1841.46|1840.66|1841.18|1840.38|1841.8|1841.13|1840.95|1840.33|247
1611098400000|2021-01-19 23:20:00|1841.19|1840.39|1841.87|1841.07|1841.89|1841.24|1840.79|1840.22|356
1611098700000|2021-01-19 23:25:00|1841.85|1841.05|1841.91|1841.41|1842.26|1841.61|1841.13|1840.63|441
1611099000000|2021-01-19 23:30:00|1841.92|1841.42|1840.51|1840.01|1842|1841.44|1840.48|1839.9|382
1611099300000|2021-01-19 23:35:00|1840.55|1840.05|1840.78|1840.28|1840.9|1840.4|1840.34|1839.66|283
1611099600000|2021-01-19 23:40:00|1841.01|1840.21|1841.16|1840.66|1841.44|1840.81|1840.73|1840.12|366
1611099900000|2021-01-19 23:45:00|1841.13|1840.63|1841.63|1841.13|1841.68|1841.18|1840.92|1840.42|270
1611100200000|2021-01-19 23:50:00|1841.79|1840.99|1841.67|1841.17|1841.84|1841.27|1841.32|1840.72|234
1611100500000|2021-01-19 23:55:00|1841.69|1841.19|1841.35|1840.85|1841.79|1841.29|1840.97|1840.47|281
1611100800000|2021-01-20 00:00:00|1841.36|1840.86|1841.13|1840.63|1841.38|1840.86|1839.84|1839.17|493
1611101100000|2021-01-20 00:05:00|1841.12|1840.62|1842.31|1841.81|1842.33|1841.83|1840.77|1840.16|485
1611101400000|2021-01-20 00:10:00|1842.32|1841.82|1842.69|1842.19|1843.02|1842.52|1841.93|1841.34|613
1611101700000|2021-01-20 00:15:00|1842.7|1842.2|1842.72|1842.22|1842.9|1842.32|1842.14|1841.58|364
1611102000000|2021-01-20 00:20:00|1842.73|1842.23|1842.35|1841.85|1842.76|1842.23|1841.94|1841.39|363
1611102300000|2021-01-20 00:25:00|1842.5|1841.7|1843.01|1842.51|1843.16|1842.55|1841.99|1841.46|341
1611102600000|2021-01-20 00:30:00|1843.02|1842.52|1843.66|1843.16|1843.76|1843.22|1842.94|1842.28|525
1611102900000|2021-01-20 00:35:00|1843.65|1843.15|1843.63|1843.13|1843.78|1843.18|1843.15|1842.65|312
1611103200000|2021-01-20 00:40:00|1843.61|1843.11|1843.24|1842.74|1843.82|1843.25|1842.44|1841.94|362
1611103500000|2021-01-20 00:45:00|1843.23|1842.73|1843.2|1842.7|1843.29|1842.75|1842.69|1842.06|341
1611103800000|2021-01-20 00:50:00|1843.21|1842.71|1843.42|1842.92|1843.67|1843.1|1842.86|1842.36|432
1611104100000|2021-01-20 00:55:00|1843.41|1842.91|1843.95|1843.45|1844.08|1843.55|1842.93|1842.3|477
1611104400000|2021-01-20 01:00:00|1844.01|1843.51|1846.7|1846.2|1847.14|1846.64|1843.88|1843.37|1177
1611104700000|2021-01-20 01:05:00|1846.63|1846.13|1846.16|1845.66|1847.76|1847.26|1845.84|1845.29|1110
1611105000000|2021-01-20 01:10:00|1846.11|1845.61|1844.97|1844.47|1846.37|1845.87|1844.91|1844.41|715
1611105300000|2021-01-20 01:15:00|1844.98|1844.48|1846.1|1845.6|1846.7|1846.2|1844.97|1844.44|702
1611105600000|2021-01-20 01:20:00|1846.09|1845.59|1846.25|1845.75|1846.78|1846.19|1845.6|1844.98|584
1611105900000|2021-01-20 01:25:00|1846.26|1845.76|1845.57|1845.07|1847.17|1846.67|1845.42|1844.92|622
1611106200000|2021-01-20 01:30:00|1845.58|1845.08|1846.02|1845.52|1846.4|1845.87|1844.99|1844.47|751
1611106500000|2021-01-20 01:35:00|1846.15|1845.35|1845.5|1845|1846.8|1846.2|1845.49|1844.93|681
1611106800000|2021-01-20 01:40:00|1845.52|1845.02|1845.48|1844.98|1846|1845.5|1844.72|1844.08|805
1611107100000|2021-01-20 01:45:00|1845.47|1844.97|1846.06|1845.56|1846.31|1845.81|1845.32|1844.66|542
1611107400000|2021-01-20 01:50:00|1846.05|1845.55|1846.26|1845.76|1846.75|1846.16|1846.04|1845.5|647
1611107700000|2021-01-20 01:55:00|1846.25|1845.75|1846.67|1846.17|1847|1846.43|1846.25|1845.75|524
1611108000000|2021-01-20 02:00:00|1846.68|1846.18|1847.73|1847.23|1847.82|1847.31|1846.68|1846.09|602
1611108300000|2021-01-20 02:05:00|1847.72|1847.22|1848.43|1847.93|1848.64|1848.14|1847.61|1847.11|602
1611108600000|2021-01-20 02:10:00|1848.44|1847.94|1848.09|1847.59|1848.66|1848.13|1847.52|1847.02|629
1611108900000|2021-01-20 02:15:00|1848.14|1847.64|1847.77|1847.27|1848.34|1847.75|1847.51|1846.91|402
1611109200000|2021-01-20 02:20:00|1847.92|1847.12|1847.63|1847.13|1847.92|1847.34|1846.94|1846.42|431
1611109500000|2021-01-20 02:25:00|1847.77|1846.97|1848.15|1847.65|1848.34|1847.84|1847.6|1846.97|443
1611109800000|2021-01-20 02:30:00|1848.16|1847.66|1848.26|1847.76|1849.27|1848.77|1848.12|1847.62|645
1611110100000|2021-01-20 02:35:00|1848.27|1847.77|1849.11|1848.61|1849.24|1848.67|1848.12|1847.57|585
1611110400000|2021-01-20 02:40:00|1849.13|1848.63|1849.09|1848.59|1849.7|1849.16|1849.04|1848.44|713
1611110700000|2021-01-20 02:45:00|1849.1|1848.6|1850.01|1849.51|1850.22|1849.72|1848.98|1848.46|726
1611111000000|2021-01-20 02:50:00|1850.03|1849.53|1850.5|1850|1850.75|1850.25|1849.6|1849.09|847
1611111300000|2021-01-20 02:55:00|1850.49|1849.99|1850.17|1849.67|1850.7|1850.2|1849.73|1849.13|745
1611111600000|2021-01-20 03:00:00|1850.18|1849.68|1849.45|1848.95|1850.86|1850.24|1849.32|1848.68|697
1611111900000|2021-01-20 03:05:00|1849.44|1848.94|1849.31|1848.81|1849.81|1849.31|1849.18|1848.68|576
1611112200000|2021-01-20 03:10:00|1849.32|1848.82|1849.24|1848.74|1849.73|1849.11|1848.72|1848.18|564
1611112500000|2021-01-20 03:15:00|1849.28|1848.78|1848.85|1848.35|1849.59|1848.98|1848.72|1848.13|556
1611112800000|2021-01-20 03:20:00|1848.87|1848.37|1848.75|1848.25|1849.18|1848.53|1848.51|1848.01|533
1611113100000|2021-01-20 03:25:00|1848.76|1848.26|1848.33|1847.83|1848.97|1848.47|1848.04|1847.42|528
1611113400000|2021-01-20 03:30:00|1848.39|1847.89|1848.46|1847.96|1848.86|1848.25|1848.16|1847.54|348
1611113700000|2021-01-20 03:35:00|1848.47|1847.97|1848.76|1848.26|1849|1848.42|1848.37|1847.71|262
1611114000000|2021-01-20 03:40:00|1848.77|1848.27|1849.08|1848.58|1849.24|1848.74|1848.76|1848.1|336
1611114300000|2021-01-20 03:45:00|1849.09|1848.59|1849.3|1848.8|1849.43|1848.86|1849.09|1848.48|256
1611114600000|2021-01-20 03:50:00|1849.27|1848.77|1849.29|1848.79|1849.56|1849.06|1849.13|1848.61|317
1611114900000|2021-01-20 03:55:00|1849.51|1849.01|1849.24|1848.44|1849.67|1849.1|1848.94|1848.44|359
1611115200000|2021-01-20 04:00:00|1849.08|1848.58|1849.62|1849.12|1849.63|1849.13|1848.69|1848.05|416
1611115500000|2021-01-20 04:05:00|1849.6|1849.1|1849.71|1849.21|1849.86|1849.36|1849.45|1848.88|396
1611115800000|2021-01-20 04:10:00|1849.7|1849.2|1850.35|1849.85|1850.36|1849.86|1849.67|1849.12|375
1611116100000|2021-01-20 04:15:00|1850.34|1849.84|1850.28|1849.78|1850.77|1850.25|1850.18|1849.57|356
1611116400000|2021-01-20 04:20:00|1850.29|1849.79|1850.55|1850.05|1850.7|1850.06|1850.13|1849.58|332
1611116700000|2021-01-20 04:25:00|1850.61|1850.11|1850.54|1849.74|1850.95|1850.3|1850.26|1849.61|288
1611117000000|2021-01-20 04:30:00|1850.45|1849.95|1850.71|1850.21|1850.77|1850.21|1850.12|1849.47|304
1611117300000|2021-01-20 04:35:00|1850.69|1850.19|1851.01|1850.51|1851.25|1850.74|1850.48|1849.9|409
1611117600000|2021-01-20 04:40:00|1850.97|1850.47|1850.95|1850.45|1851.07|1850.57|1850.62|1850.07|247
1611117900000|2021-01-20 04:45:00|1850.94|1850.44|1850.43|1849.93|1850.96|1850.46|1850.43|1849.86|257
1611118200000|2021-01-20 04:50:00|1850.44|1849.94|1850.39|1849.89|1850.5|1849.98|1850.23|1849.6|300
1611118500000|2021-01-20 04:55:00|1850.38|1849.88|1849.94|1849.44|1850.87|1850.37|1849.85|1849.29|330
1611118800000|2021-01-20 05:00:00|1849.93|1849.43|1850.37|1849.87|1850.61|1850.02|1849.91|1849.41|257
1611119100000|2021-01-20 05:05:00|1850.36|1849.86|1849.97|1849.47|1850.86|1850.36|1849.91|1849.28|348
1611119400000|2021-01-20 05:10:00|1849.98|1849.48|1850.43|1849.93|1850.75|1850.25|1849.9|1849.26|343
1611119700000|2021-01-20 05:15:00|1850.44|1849.94|1850.12|1849.62|1851.48|1850.91|1850.12|1849.54|419
1611120000000|2021-01-20 05:20:00|1850.1|1849.6|1849.5|1849|1850.32|1849.76|1849.23|1848.64|405
1611120300000|2021-01-20 05:25:00|1849.52|1849.02|1849.74|1849.24|1849.89|1849.39|1849.25|1848.63|414
1611120600000|2021-01-20 05:30:00|1849.73|1849.23|1849.81|1849.31|1849.81|1849.31|1848.5|1848|696
1611120900000|2021-01-20 05:35:00|1849.79|1849.29|1849.56|1849.06|1849.83|1849.29|1848.84|1848.32|540
1611121200000|2021-01-20 05:40:00|1849.57|1849.07|1849.24|1848.74|1849.75|1849.13|1849|1848.5|388
1611121500000|2021-01-20 05:45:00|1849.22|1848.72|1850.48|1849.98|1850.66|1850|1849.13|1848.6|523
1611121800000|2021-01-20 05:50:00|1850.49|1849.99|1851.39|1850.89|1851.39|1850.89|1850.49|1849.99|584
1611122100000|2021-01-20 05:55:00|1851.3|1850.8|1851.59|1851.09|1852.12|1851.62|1851.02|1850.44|699
1611122400000|2021-01-20 06:00:00|1851.63|1851.13|1851.51|1851.01|1851.87|1851.33|1850.85|1850.35|683
1611122700000|2021-01-20 06:05:00|1851.5|1851|1852.08|1851.58|1852.31|1851.79|1851.03|1850.53|708
1611123000000|2021-01-20 06:10:00|1852.09|1851.59|1853.56|1853.06|1853.61|1853.11|1851.82|1851.3|673
1611123300000|2021-01-20 06:15:00|1853.51|1853.01|1852.71|1852.21|1853.68|1853.18|1852.44|1851.85|737
1611123600000|2021-01-20 06:20:00|1852.75|1852.25|1852.75|1852.25|1852.92|1852.39|1852.22|1851.64|539
1611123900000|2021-01-20 06:25:00|1852.73|1852.23|1852.63|1852.13|1852.88|1852.29|1852.2|1851.7|521
1611124200000|2021-01-20 06:30:00|1852.65|1852.15|1853.45|1852.95|1853.56|1852.98|1852.31|1851.66|494
1611124500000|2021-01-20 06:35:00|1853.47|1852.97|1853.12|1852.62|1854.18|1853.68|1852.86|1852.31|712
1611124800000|2021-01-20 06:40:00|1853.11|1852.61|1853.88|1853.38|1854.06|1853.46|1853.11|1852.56|588
1611125100000|2021-01-20 06:45:00|1853.9|1853.4|1853.88|1853.38|1854.29|1853.74|1853.61|1853.05|525
1611125400000|2021-01-20 06:50:00|1853.87|1853.37|1854.37|1853.87|1854.87|1854.35|1853.79|1853.25|752
1611125700000|2021-01-20 06:55:00|1854.38|1853.88|1853.09|1852.59|1854.54|1854.04|1852.99|1852.49|892
1611126000000|2021-01-20 07:00:00|1853.29|1852.49|1853.72|1853.22|1853.81|1853.31|1852.11|1851.54|779
1611126300000|2021-01-20 07:05:00|1853.75|1853.25|1853.95|1853.45|1854.33|1853.79|1852.8|1852.3|873
1611126600000|2021-01-20 07:10:00|1853.96|1853.46|1854.75|1854.25|1854.83|1854.29|1853.34|1852.75|699
1611126900000|2021-01-20 07:15:00|1854.74|1854.24|1854.7|1854.2|1854.95|1854.35|1854.37|1853.77|588
1611127200000|2021-01-20 07:20:00|1854.71|1854.21|1855.3|1854.5|1855.64|1855.06|1854.3|1853.8|694
1611127500000|2021-01-20 07:25:00|1855.14|1854.64|1854.66|1854.16|1855.46|1854.85|1854.59|1854.09|600
1611127800000|2021-01-20 07:30:00|1854.67|1854.17|1854.11|1853.61|1855.4|1854.9|1853.87|1853.37|629
1611128100000|2021-01-20 07:35:00|1854.13|1853.63|1854.37|1853.87|1854.58|1854.08|1854.07|1853.57|777
1611128400000|2021-01-20 07:40:00|1854.36|1853.86|1854.3|1853.8|1854.89|1854.39|1854.17|1853.51|680
1611128700000|2021-01-20 07:45:00|1854.29|1853.79|1854.69|1854.19|1854.88|1854.38|1853.89|1853.39|823
1611129000000|2021-01-20 07:50:00|1854.7|1854.2|1855.96|1855.46|1856.33|1855.83|1854.66|1854.02|980
1611129300000|2021-01-20 07:55:00|1855.94|1855.44|1856.51|1855.71|1857.52|1857.02|1855.64|1855.14|765
1611129600000|2021-01-20 08:00:00|1856.49|1855.69|1856.1|1855.6|1856.61|1856.03|1854.63|1854.13|995
1611129900000|2021-01-20 08:05:00|1856.11|1855.61|1854.83|1854.33|1856.52|1855.89|1854.6|1854.1|920
1611130200000|2021-01-20 08:10:00|1854.84|1854.34|1854.88|1854.38|1855.43|1854.93|1854.27|1853.77|807
1611130500000|2021-01-20 08:15:00|1854.87|1854.37|1854.72|1854.22|1855.5|1854.9|1854.26|1853.61|811
1611130800000|2021-01-20 08:20:00|1854.73|1854.23|1855.03|1854.53|1855.75|1855.25|1854.67|1854.17|676
1611131100000|2021-01-20 08:25:00|1855.04|1854.54|1855.56|1855.06|1855.86|1855.36|1854.85|1854.2|664
1611131400000|2021-01-20 08:30:00|1855.54|1855.04|1855.39|1854.89|1855.73|1855.23|1855.11|1854.61|752
1611131700000|2021-01-20 08:35:00|1855.4|1854.9|1855.94|1855.44|1856.08|1855.58|1855.12|1854.49|842
1611132000000|2021-01-20 08:40:00|1855.99|1855.49|1855.9|1855.4|1856.13|1855.63|1855.62|1855.03|673
1611132300000|2021-01-20 08:45:00|1855.89|1855.39|1856|1855.5|1856.38|1855.81|1855.7|1855.2|656
1611132600000|2021-01-20 08:50:00|1855.99|1855.49|1855.86|1855.36|1856.59|1856.09|1855.76|1855.24|688
1611132900000|2021-01-20 08:55:00|1855.88|1855.38|1855.64|1855.14|1856.09|1855.59|1855.12|1854.49|827
1611133200000|2021-01-20 09:00:00|1855.66|1855.16|1856.12|1855.62|1856.35|1855.85|1855.34|1854.67|802
1611133500000|2021-01-20 09:05:00|1856.14|1855.64|1856.84|1856.34|1857.01|1856.51|1855.62|1855.12|764
1611133800000|2021-01-20 09:10:00|1856.89|1856.39|1856.91|1856.41|1857.54|1857.04|1856.79|1856.29|756
1611134100000|2021-01-20 09:15:00|1856.9|1856.4|1857.41|1856.91|1857.59|1857.09|1856.84|1856.34|811
1611134400000|2021-01-20 09:20:00|1857.42|1856.92|1856.54|1856.04|1857.69|1857.19|1856.12|1855.62|752
1611134700000|2021-01-20 09:25:00|1856.51|1856.01|1856.75|1856.25|1857.58|1857.08|1856.14|1855.64|793
1611135000000|2021-01-20 09:30:00|1856.73|1856.23|1857.26|1856.76|1857.66|1857.12|1856.73|1856.23|721
1611135300000|2021-01-20 09:35:00|1857.25|1856.75|1856.48|1855.98|1857.52|1857|1856.29|1855.79|689
1611135600000|2021-01-20 09:40:00|1856.49|1855.99|1857.25|1856.75|1857.45|1856.95|1856.26|1855.76|746
1611135900000|2021-01-20 09:45:00|1857.3|1856.8|1855.78|1855.28|1857.36|1856.85|1855.69|1855.19|889
1611136200000|2021-01-20 09:50:00|1855.75|1855.25|1854.81|1854.31|1855.77|1855.27|1854.71|1854.21|955
1611136500000|2021-01-20 09:55:00|1854.82|1854.32|1855.01|1854.51|1855.74|1855.24|1854.73|1854.23|771
1611136800000|2021-01-20 10:00:00|1854.98|1854.48|1854.33|1853.83|1855.16|1854.66|1854.29|1853.79|729
1611137100000|2021-01-20 10:05:00|1854.34|1853.84|1854.18|1853.68|1854.64|1854.14|1853.58|1853.08|767
1611137400000|2021-01-20 10:10:00|1854.19|1853.69|1853.16|1852.66|1854.77|1854.27|1853.09|1852.59|936
1611137700000|2021-01-20 10:15:00|1853.15|1852.65|1853.2|1852.7|1853.52|1853.02|1853.04|1852.54|826
1611138000000|2021-01-20 10:20:00|1853.18|1852.68|1852.58|1852.08|1853.4|1852.9|1852.06|1851.56|854
1611138300000|2021-01-20 10:25:00|1852.59|1852.09|1852.77|1852.27|1853.03|1852.53|1852.31|1851.81|674
1611138600000|2021-01-20 10:30:00|1852.68|1852.18|1854.32|1853.82|1854.62|1854.12|1852.67|1852.17|859
1611138900000|2021-01-20 10:35:00|1854.33|1853.83|1853.85|1853.35|1854.33|1853.83|1853.13|1852.63|656
1611139200000|2021-01-20 10:40:00|1853.86|1853.36|1855.06|1854.56|1855.17|1854.67|1853.7|1853.18|623
1611139500000|2021-01-20 10:45:00|1855.08|1854.58|1854.2|1853.7|1855.55|1855.05|1854.12|1853.62|770
1611139800000|2021-01-20 10:50:00|1854.24|1853.74|1854.75|1854.25|1855.2|1854.7|1854.24|1853.74|578
1611140100000|2021-01-20 10:55:00|1854.76|1854.26|1854.08|1853.58|1855.24|1854.74|1854.02|1853.52|689
1611140400000|2021-01-20 11:00:00|1854.05|1853.55|1853.8|1853.3|1854.62|1854.12|1853.69|1853.19|728
1611140700000|2021-01-20 11:05:00|1853.84|1853.34|1853.42|1852.92|1854|1853.43|1852.61|1852.11|790
1611141000000|2021-01-20 11:10:00|1853.4|1852.9|1853.59|1853.09|1853.81|1853.31|1852.92|1852.42|430
1611141300000|2021-01-20 11:15:00|1853.56|1853.06|1853.45|1852.95|1853.85|1853.35|1853.4|1852.9|443
1611141600000|2021-01-20 11:20:00|1853.46|1852.96|1852.82|1852.32|1853.46|1852.96|1851.83|1851.33|705
1611141900000|2021-01-20 11:25:00|1852.83|1852.33|1852.96|1852.46|1853.21|1852.71|1852.43|1851.93|524
1611142200000|2021-01-20 11:30:00|1852.95|1852.45|1850.89|1850.39|1852.95|1852.45|1849.92|1849.42|1005
1611142500000|2021-01-20 11:35:00|1850.9|1850.4|1851.57|1851.07|1851.87|1851.37|1850.14|1849.64|795
1611142800000|2021-01-20 11:40:00|1851.53|1851.03|1850.48|1849.98|1851.66|1851.09|1850.48|1849.98|589
1611143100000|2021-01-20 11:45:00|1850.47|1849.97|1850.79|1850.29|1851.2|1850.7|1850.42|1849.92|611
1611143400000|2021-01-20 11:50:00|1850.8|1850.3|1850.14|1849.64|1850.89|1850.39|1849.52|1849.02|623
1611143700000|2021-01-20 11:55:00|1850.34|1849.54|1848.98|1848.48|1850.36|1849.81|1848.96|1848.46|684
1611144000000|2021-01-20 12:00:00|1848.91|1848.41|1849.24|1848.74|1849.97|1849.47|1848.8|1848.3|913
1611144300000|2021-01-20 12:05:00|1849.26|1848.76|1848.17|1847.67|1849.34|1848.84|1848.09|1847.49|951
1611144600000|2021-01-20 12:10:00|1848.18|1847.68|1848.89|1848.39|1849.09|1848.59|1847.67|1847.17|825
1611144900000|2021-01-20 12:15:00|1848.83|1848.33|1848.3|1847.8|1849.12|1848.62|1847.77|1847.27|992
1611145200000|2021-01-20 12:20:00|1848.31|1847.81|1848.8|1848.3|1849.75|1849.25|1848.01|1847.51|1010
1611145500000|2021-01-20 12:25:00|1848.81|1848.31|1849.23|1848.73|1849.59|1849.09|1848.33|1847.83|908
1611145800000|2021-01-20 12:30:00|1849.2|1848.7|1849.62|1849.12|1849.83|1849.27|1848.76|1848.26|799
1611146100000|2021-01-20 12:35:00|1849.63|1849.13|1851.24|1850.74|1851.46|1850.96|1849.4|1848.86|896
1611146400000|2021-01-20 12:40:00|1851.23|1850.73|1851.28|1850.78|1851.77|1851.27|1850.91|1850.41|725
1611146700000|2021-01-20 12:45:00|1851.29|1850.79|1847.75|1847.25|1851.44|1850.94|1847.74|1847.19|1073
1611147000000|2021-01-20 12:50:00|1847.8|1847.3|1845.03|1844.53|1848.27|1847.77|1844.39|1843.89|1376
1611147300000|2021-01-20 12:55:00|1845.06|1844.56|1843.36|1842.86|1845.31|1844.81|1841.28|1840.78|1491
1611147600000|2021-01-20 13:00:00|1843.4|1842.9|1837.33|1836.83|1843.55|1842.91|1836.67|1836.13|1741
1611147900000|2021-01-20 13:05:00|1837.38|1836.88|1836.83|1836.33|1839.57|1839.07|1835.94|1835.44|1647
1611148200000|2021-01-20 13:10:00|1836.77|1836.27|1835.45|1834.95|1837.61|1836.99|1834.62|1834.12|1532
1611148500000|2021-01-20 13:15:00|1835.5|1835|1837.61|1837.11|1838.78|1838.19|1832.75|1832.25|1653
1611148800000|2021-01-20 13:20:00|1837.58|1837.08|1838.62|1838.12|1839.05|1838.55|1837.19|1836.68|1250
1611149100000|2021-01-20 13:25:00|1838.69|1838.19|1841.38|1840.88|1841.43|1840.93|1838.69|1838.19|1361
1611149400000|2021-01-20 13:30:00|1841.31|1840.81|1840.92|1840.42|1842.92|1842.28|1840.85|1840.34|1348
1611149700000|2021-01-20 13:35:00|1840.88|1840.38|1843.32|1842.82|1843.52|1843.02|1840.53|1840.03|1215
1611150000000|2021-01-20 13:40:00|1843.34|1842.84|1846.09|1845.59|1846.29|1845.79|1843.34|1842.84|1372
1611150300000|2021-01-20 13:45:00|1846.08|1845.58|1846.38|1845.88|1847.14|1846.64|1845.69|1845.19|1332
1611150600000|2021-01-20 13:50:00|1846.35|1845.85|1848.12|1847.62|1849.07|1848.57|1846.35|1845.85|1328
1611150900000|2021-01-20 13:55:00|1848.11|1847.61|1849.24|1848.74|1849.88|1849.38|1847.4|1846.9|1213
1611151200000|2021-01-20 14:00:00|1849.19|1848.69|1849.93|1849.43|1851.04|1850.54|1848.98|1848.43|1358
1611151500000|2021-01-20 14:05:00|1849.88|1849.38|1849.94|1849.44|1851.19|1850.67|1849.62|1849.12|1176
1611151800000|2021-01-20 14:10:00|1849.93|1849.43|1854.15|1853.65|1855.18|1854.68|1849.92|1849.42|1433
1611152100000|2021-01-20 14:15:00|1854.16|1853.66|1855.23|1854.73|1855.8|1855.3|1854.15|1853.65|1373
1611152400000|2021-01-20 14:20:00|1855.22|1854.72|1859.39|1858.89|1861.33|1860.82|1855.2|1854.7|1696
1611152700000|2021-01-20 14:25:00|1859.36|1858.86|1860.31|1859.81|1861.28|1860.78|1858.2|1857.7|1520
1611153000000|2021-01-20 14:30:00|1860.32|1859.82|1861.05|1860.25|1864.03|1863.53|1858.9|1858.4|1730
1611153300000|2021-01-20 14:35:00|1861.04|1860.24|1863.11|1862.61|1863.7|1863.2|1860.83|1860.24|1843
1611153600000|2021-01-20 14:40:00|1863.13|1862.63|1863.55|1863.05|1865.17|1864.67|1861.46|1860.92|1891
1611153900000|2021-01-20 14:45:00|1863.56|1863.06|1860.62|1860.12|1863.79|1863.29|1860.01|1859.51|1707
1611154200000|2021-01-20 14:50:00|1860.53|1860.03|1854.27|1853.77|1862.17|1861.54|1854.16|1853.66|1855
1611154500000|2021-01-20 14:55:00|1854.23|1853.73|1855.88|1855.38|1856.65|1856.08|1853.93|1853.43|1733
1611154800000|2021-01-20 15:00:00|1855.95|1855.45|1857.33|1856.83|1857.63|1857.13|1855.32|1854.8|1810
1611155100000|2021-01-20 15:05:00|1857.3|1856.8|1858.79|1858.29|1858.91|1858.41|1855.06|1854.46|1657
1611155400000|2021-01-20 15:10:00|1858.88|1858.38|1862.23|1861.73|1862.62|1862.06|1857.85|1857.35|1604
1611155700000|2021-01-20 15:15:00|1862.38|1861.58|1866.98|1866.48|1868.71|1868.21|1862.18|1861.58|1851
1611156000000|2021-01-20 15:20:00|1866.96|1866.46|1868.01|1867.51|1868.67|1868.17|1866.4|1865.9|1751
1611156300000|2021-01-20 15:25:00|1868.02|1867.52|1867.73|1867.23|1868.84|1868.34|1866.72|1866.22|1686
1611156600000|2021-01-20 15:30:00|1867.71|1867.21|1868.36|1867.86|1868.54|1868.04|1865.45|1864.95|1625
1611156900000|2021-01-20 15:35:00|1868.29|1867.79|1869.03|1868.53|1869.65|1869.02|1867.69|1867.19|1412
1611157200000|2021-01-20 15:40:00|1869|1868.5|1867.57|1867.07|1869.56|1869.06|1867.05|1866.43|1418
1611157500000|2021-01-20 15:45:00|1867.6|1867.1|1869.73|1869.23|1870.76|1870.25|1867.55|1867.05|1474
1611157800000|2021-01-20 15:50:00|1869.72|1869.22|1866.64|1866.14|1870.18|1869.56|1866.64|1866.08|1498
1611158100000|2021-01-20 15:55:00|1866.6|1866.1|1867.08|1866.58|1867.51|1867.01|1865.78|1865.28|1536
1611158400000|2021-01-20 16:00:00|1867.13|1866.63|1865.99|1865.49|1867.72|1867.22|1865.93|1865.34|1344
1611158700000|2021-01-20 16:05:00|1866|1865.5|1864.49|1863.99|1866.69|1866.19|1863.85|1863.35|1534
1611159000000|2021-01-20 16:10:00|1864.52|1864.02|1865.87|1865.37|1866.35|1865.7|1863.25|1862.64|1341
1611159300000|2021-01-20 16:15:00|1865.89|1865.39|1864.64|1864.14|1866.75|1866.25|1864.19|1863.69|1394
1611159600000|2021-01-20 16:20:00|1864.65|1864.15|1864.37|1863.87|1866.3|1865.8|1864.04|1863.54|1290
1611159900000|2021-01-20 16:25:00|1864.38|1863.88|1865.18|1864.68|1865.44|1864.94|1863.53|1863.03|1235
1611160200000|2021-01-20 16:30:00|1865.22|1864.72|1864.9|1864.4|1865.87|1865.37|1864.44|1863.94|1231
1611160500000|2021-01-20 16:35:00|1864.88|1864.38|1865.03|1864.53|1865.15|1864.65|1864.19|1863.69|1118
1611160800000|2021-01-20 16:40:00|1865.06|1864.56|1867.5|1867|1867.94|1867.44|1865.06|1864.56|1231
1611161100000|2021-01-20 16:45:00|1867.48|1866.98|1868.82|1868.32|1869.23|1868.73|1867.44|1866.94|1094
1611161400000|2021-01-20 16:50:00|1868.76|1868.26|1868.22|1867.72|1869.71|1869.21|1868.2|1867.7|1184
1611161700000|2021-01-20 16:55:00|1868.27|1867.77|1867.11|1866.61|1868.7|1868.07|1867.06|1866.56|1214
1611162000000|2021-01-20 17:00:00|1867.12|1866.62|1866.14|1865.64|1867.8|1867.3|1866.08|1865.58|1065
1611162300000|2021-01-20 17:05:00|1866.12|1865.62|1865.14|1864.64|1866.14|1865.64|1865.12|1864.62|1056
1611162600000|2021-01-20 17:10:00|1865.15|1864.65|1866.17|1865.67|1866.17|1865.67|1864.77|1864.27|891
1611162900000|2021-01-20 17:15:00|1866.19|1865.69|1864.07|1863.57|1866.28|1865.78|1864.04|1863.54|854
1611163200000|2021-01-20 17:20:00|1864.05|1863.55|1864.65|1864.15|1864.66|1864.16|1862.97|1862.47|1009
1611163500000|2021-01-20 17:25:00|1864.66|1864.16|1865.47|1864.97|1865.86|1865.36|1864.65|1864.15|824
1611163800000|2021-01-20 17:30:00|1865.48|1864.98|1865.98|1865.48|1866.16|1865.66|1864.82|1864.32|968
1611164100000|2021-01-20 17:35:00|1865.97|1865.47|1863.59|1863.09|1865.97|1865.47|1863.2|1862.7|901
1611164400000|2021-01-20 17:40:00|1863.6|1863.1|1863.64|1863.14|1864.45|1863.94|1863.6|1863.1|714
1611164700000|2021-01-20 17:45:00|1863.66|1863.16|1863.86|1863.36|1864.32|1863.82|1863.2|1862.7|771
1611165000000|2021-01-20 17:50:00|1863.85|1863.35|1864.52|1864.02|1864.56|1864.06|1863.37|1862.87|776
1611165300000|2021-01-20 17:55:00|1864.53|1864.03|1863.55|1863.05|1864.53|1864.03|1862.45|1861.95|924
1611165600000|2021-01-20 18:00:00|1863.53|1863.03|1865.36|1864.86|1865.54|1865.04|1863.53|1863.03|1182
1611165900000|2021-01-20 18:05:00|1865.38|1864.88|1864.73|1864.23|1865.41|1864.91|1864.65|1864.15|943
1611166200000|2021-01-20 18:10:00|1864.72|1864.22|1865.97|1865.47|1866.59|1866.09|1864.49|1863.99|1161
1611166500000|2021-01-20 18:15:00|1865.96|1865.46|1866.13|1865.63|1867.8|1867.3|1865.68|1865.18|1060
1611166800000|2021-01-20 18:20:00|1866.12|1865.62|1866.95|1866.45|1866.95|1866.45|1865.89|1865.39|836
1611167100000|2021-01-20 18:25:00|1866.86|1866.36|1866.89|1866.39|1867.12|1866.62|1866.09|1865.59|878
1611167400000|2021-01-20 18:30:00|1866.86|1866.36|1868.74|1868.24|1868.83|1868.33|1866.5|1866|1081
1611167700000|2021-01-20 18:35:00|1868.71|1868.21|1868.81|1868.31|1869.56|1869.06|1868.66|1868.16|867
1611168000000|2021-01-20 18:40:00|1868.83|1868.33|1868.67|1868.17|1869.22|1868.72|1867.75|1867.25|877
1611168300000|2021-01-20 18:45:00|1868.69|1868.19|1868.77|1868.27|1869.31|1868.81|1868.2|1867.7|640
1611168600000|2021-01-20 18:50:00|1868.74|1868.24|1868.59|1868.09|1868.98|1868.36|1867.88|1867.38|623
1611168900000|2021-01-20 18:55:00|1868.73|1868.23|1868.74|1868.24|1868.81|1868.31|1868.29|1867.79|644
1611169200000|2021-01-20 19:00:00|1868.76|1868.26|1868.55|1868.05|1868.77|1868.27|1867.81|1867.31|706
1611169500000|2021-01-20 19:05:00|1868.6|1868.1|1868|1867.5|1868.61|1868.11|1867.64|1867.14|645
1611169800000|2021-01-20 19:10:00|1867.99|1867.49|1867.95|1867.45|1868.22|1867.72|1867.66|1867.16|778
1611170100000|2021-01-20 19:15:00|1867.97|1867.47|1868.52|1868.02|1868.54|1868.04|1867.83|1867.33|482
1611170400000|2021-01-20 19:20:00|1868.53|1868.03|1868.4|1867.9|1868.88|1868.38|1868.25|1867.75|574
1611170700000|2021-01-20 19:25:00|1868.41|1867.91|1868.37|1867.87|1868.81|1868.31|1868.12|1867.62|692
1611171000000|2021-01-20 19:30:00|1868.36|1867.86|1867.79|1867.29|1868.65|1868.15|1867.67|1867.17|760
1611171300000|2021-01-20 19:35:00|1867.78|1867.28|1867.61|1867.11|1867.86|1867.36|1867.31|1866.81|535
1611171600000|2021-01-20 19:40:00|1867.62|1867.12|1868.17|1867.67|1868.59|1868.09|1867.62|1867.12|602
1611171900000|2021-01-20 19:45:00|1868.26|1867.76|1868.37|1867.87|1868.37|1867.87|1867.76|1867.26|478
1611172200000|2021-01-20 19:50:00|1868.38|1867.88|1868.89|1868.39|1868.91|1868.41|1868.3|1867.8|533
1611172500000|2021-01-20 19:55:00|1868.88|1868.38|1868.46|1867.96|1868.98|1868.48|1868.29|1867.79|733
1611172800000|2021-01-20 20:00:00|1868.48|1867.98|1868.75|1868.25|1868.87|1868.37|1867.9|1867.4|570
1611173100000|2021-01-20 20:05:00|1868.74|1868.24|1869.38|1868.88|1869.45|1868.95|1868.69|1868.16|547
1611173400000|2021-01-20 20:10:00|1869.35|1868.85|1869.62|1869.12|1869.68|1869.18|1869.12|1868.62|501
1611173700000|2021-01-20 20:15:00|1869.57|1869.07|1869.19|1868.69|1869.67|1869.17|1869.1|1868.59|558
1611174000000|2021-01-20 20:20:00|1869.18|1868.68|1868.87|1868.37|1869.51|1869.01|1868.81|1868.31|543
1611174300000|2021-01-20 20:25:00|1868.95|1868.45|1869.24|1868.74|1869.52|1869.02|1868.95|1868.45|658
1611174600000|2021-01-20 20:30:00|1869.25|1868.75|1871.09|1870.59|1871.28|1870.73|1869.23|1868.73|845
1611174900000|2021-01-20 20:35:00|1871.07|1870.57|1870.94|1870.44|1871.33|1870.69|1870.5|1870|775
1611175200000|2021-01-20 20:40:00|1870.92|1870.42|1870.78|1870.28|1871.27|1870.77|1870.7|1870.2|832
1611175500000|2021-01-20 20:45:00|1870.76|1870.26|1869.85|1869.35|1870.76|1870.26|1869.63|1869.13|871
1611175800000|2021-01-20 20:50:00|1869.84|1869.34|1869.38|1868.88|1870.08|1869.58|1869.06|1868.56|938
1611176100000|2021-01-20 20:55:00|1869.36|1868.86|1870.15|1869.65|1870.68|1870.18|1869.2|1868.7|1317
1611176400000|2021-01-20 21:00:00|1870.26|1869.76|1870.23|1869.73|1870.57|1870.06|1869.5|1869|468
1611176700000|2021-01-20 21:05:00|1870.2|1869.7|1869.75|1869.25|1870.36|1869.86|1869.6|1869.01|336
1611177000000|2021-01-20 21:10:00|1869.76|1869.26|1869.71|1869.21|1869.81|1869.31|1869.19|1868.58|312
1611177300000|2021-01-20 21:15:00|1869.68|1869.18|1870.1|1869.3|1870.3|1869.68|1869.68|1869.02|257
1611177600000|2021-01-20 21:20:00|1869.94|1869.44|1870.31|1869.81|1870.42|1869.89|1869.83|1869.26|257
1611177900000|2021-01-20 21:25:00|1870.27|1869.77|1870.9|1870.4|1871.13|1870.47|1870.13|1869.52|255
1611178200000|2021-01-20 21:30:00|1870.85|1870.35|1871.51|1871.01|1871.64|1871.02|1870.85|1870.32|373
1611178500000|2021-01-20 21:35:00|1871.49|1870.99|1871.33|1870.83|1871.5|1871|1870.99|1870.34|285
1611178800000|2021-01-20 21:40:00|1871.5|1870.7|1871.48|1870.98|1872.1|1871.5|1871.24|1870.59|307
1611179100000|2021-01-20 21:45:00|1871.47|1870.97|1871.7|1870.9|1871.78|1871.19|1871.15|1870.65|254
1611179400000|2021-01-20 21:50:00|1871.71|1870.91|1871.95|1871.15|1872.02|1871.37|1871.36|1870.66|346
1611179700000|2021-01-20 21:55:00|1871.96|1871.16|1872.23|1871.73|1872.95|1871.89|1871.68|1870.41|415
1611183600000|2021-01-20 23:00:00|1871.78|1870.98|1871.92|1871.42|1872.91|1872.11|1871.63|1870.83|523
1611183900000|2021-01-20 23:05:00|1871.91|1871.41|1871.23|1870.43|1872.3|1871.69|1871|1870.34|386
1611184200000|2021-01-20 23:10:00|1871.29|1870.49|1871.96|1871.16|1872.25|1871.61|1871.03|1870.47|328
1611184500000|2021-01-20 23:15:00|1871.98|1871.18|1871.2|1870.7|1872.23|1871.65|1871.07|1870.45|469
1611184800000|2021-01-20 23:20:00|1871.23|1870.73|1871.13|1870.63|1871.91|1871.28|1871.07|1870.44|387
1611185100000|2021-01-20 23:25:00|1871.16|1870.66|1871.41|1870.61|1871.73|1871.06|1871|1870.33|283
1611185400000|2021-01-20 23:30:00|1871.42|1870.62|1871.77|1871.27|1872.23|1871.61|1871.13|1870.52|404
1611185700000|2021-01-20 23:35:00|1871.85|1871.35|1871.63|1871.13|1872.15|1871.54|1871.36|1870.76|311
1611186000000|2021-01-20 23:40:00|1871.61|1871.11|1870.93|1870.43|1871.98|1871.38|1870.87|1870.29|353
1611186300000|2021-01-20 23:45:00|1870.87|1870.37|1870.54|1870.04|1871.31|1870.7|1870.31|1869.7|489
1611186600000|2021-01-20 23:50:00|1870.56|1870.06|1871.54|1871.04|1871.69|1871.19|1870.33|1869.8|500
1611186900000|2021-01-20 23:55:00|1871.53|1871.03|1870.27|1869.77|1871.99|1871.47|1870.04|1869.53|569
1611187200000|2021-01-21 00:00:00|1870.36|1869.86|1870.01|1869.51|1870.66|1870.16|1869.83|1869.24|464
1611187500000|2021-01-21 00:05:00|1870.02|1869.52|1869.61|1869.11|1870.44|1869.81|1869.53|1869.03|402
1611187800000|2021-01-21 00:10:00|1869.62|1869.12|1869.24|1868.74|1870.03|1869.41|1869.18|1868.6|396
1611188100000|2021-01-21 00:15:00|1869.22|1868.72|1868.96|1868.46|1870.01|1869.41|1868.87|1868.37|454
1611188400000|2021-01-21 00:20:00|1869|1868.5|1868.81|1868.31|1869.29|1868.64|1868.64|1868.14|422
1611188700000|2021-01-21 00:25:00|1868.77|1868.27|1869.97|1869.47|1870.11|1869.5|1868.37|1867.86|535
1611189000000|2021-01-21 00:30:00|1869.96|1869.46|1869.29|1868.79|1870.24|1869.58|1868.89|1868.35|481
1611189300000|2021-01-21 00:35:00|1869.32|1868.82|1869.2|1868.7|1869.86|1869.27|1868.76|1868.12|385
1611189600000|2021-01-21 00:40:00|1869.19|1868.69|1869.68|1869.18|1869.92|1869.41|1868.75|1868.11|415
1611189900000|2021-01-21 00:45:00|1869.69|1869.19|1869.25|1868.75|1869.76|1869.19|1868.86|1868.28|381
1611190200000|2021-01-21 00:50:00|1869.26|1868.76|1869.64|1869.14|1869.87|1869.28|1868.42|1867.82|516
1611190500000|2021-01-21 00:55:00|1869.65|1869.15|1868.59|1867.79|1869.78|1869.26|1868.23|1867.72|533
1611190800000|2021-01-21 01:00:00|1868.43|1867.93|1867.79|1867.29|1869.27|1868.76|1867.69|1867.1|1109
1611191100000|2021-01-21 01:05:00|1867.71|1867.21|1869.02|1868.52|1869.34|1868.8|1867.29|1866.79|951
1611191400000|2021-01-21 01:10:00|1869.16|1868.36|1869.76|1869.26|1871.28|1870.78|1869.05|1868.36|969
1611191700000|2021-01-21 01:15:00|1869.77|1869.27|1868.79|1867.99|1870.68|1870.04|1868.42|1867.8|817
1611192000000|2021-01-21 01:20:00|1868.64|1868.14|1869.25|1868.75|1870.23|1869.56|1868.42|1867.92|775
1611192300000|2021-01-21 01:25:00|1869.24|1868.74|1869.02|1868.52|1869.54|1868.96|1868.66|1868.05|534
1611192600000|2021-01-21 01:30:00|1869.01|1868.51|1868.57|1868.07|1869.41|1868.79|1868.1|1867.53|874
1611192900000|2021-01-21 01:35:00|1868.53|1868.03|1868.83|1868.33|1869.26|1868.76|1868.43|1867.93|595
1611193200000|2021-01-21 01:40:00|1868.84|1868.34|1868.48|1867.98|1869.11|1868.61|1868.25|1867.75|478
1611193500000|2021-01-21 01:45:00|1868.49|1867.99|1868.47|1867.97|1869.06|1868.48|1868.18|1867.61|499
1611193800000|2021-01-21 01:50:00|1868.45|1867.95|1869.12|1868.62|1870.65|1870.03|1868.41|1867.82|901
1611194100000|2021-01-21 01:55:00|1869.14|1868.64|1869.38|1868.88|1869.74|1869.1|1868.93|1868.35|592
1611194400000|2021-01-21 02:00:00|1869.37|1868.87|1868.83|1868.33|1870.42|1869.8|1868.73|1868.1|583
1611194700000|2021-01-21 02:05:00|1868.81|1868.31|1868.87|1868.37|1869.26|1868.63|1868.64|1868.02|472
1611195000000|2021-01-21 02:10:00|1868.88|1868.38|1869.09|1868.59|1869.47|1868.83|1868.52|1868.02|600
1611195300000|2021-01-21 02:15:00|1869.1|1868.6|1868.94|1868.44|1869.68|1869.06|1868.78|1868.16|428
1611195600000|2021-01-21 02:20:00|1868.95|1868.45|1868.95|1868.45|1869.34|1868.84|1868.58|1868.08|439
1611195900000|2021-01-21 02:25:00|1868.94|1868.44|1869.03|1868.53|1869.07|1868.57|1868.76|1868.08|261
1611196200000|2021-01-21 02:30:00|1869.04|1868.54|1868.93|1868.43|1869.35|1868.85|1868.74|1868.15|391
1611196500000|2021-01-21 02:35:00|1868.94|1868.44|1868.85|1868.35|1869.26|1868.69|1868.78|1868.09|353
1611196800000|2021-01-21 02:40:00|1868.86|1868.36|1869.28|1868.78|1870.79|1870.29|1868.84|1868.34|634
1611197100000|2021-01-21 02:45:00|1869.29|1868.79|1869.71|1869.21|1870.3|1869.75|1868.32|1867.82|702
1611197400000|2021-01-21 02:50:00|1869.68|1869.18|1871.97|1871.47|1872.69|1872.15|1869.67|1869.1|1112
1611197700000|2021-01-21 02:55:00|1871.96|1871.46|1871.88|1871.38|1872.7|1872.2|1871.74|1871.15|812
1611198000000|2021-01-21 03:00:00|1871.89|1871.39|1872.48|1871.98|1873.02|1872.52|1871.3|1870.8|837
1611198300000|2021-01-21 03:05:00|1872.49|1871.99|1872.62|1872.12|1873.1|1872.6|1872.43|1871.82|572
1611198600000|2021-01-21 03:10:00|1872.6|1872.1|1872.04|1871.54|1872.86|1872.36|1871.61|1871.09|586
1611198900000|2021-01-21 03:15:00|1872.05|1871.55|1871.9|1871.4|1873.01|1872.51|1871.04|1870.54|772
1611199200000|2021-01-21 03:20:00|1871.91|1871.41|1870.46|1869.96|1871.93|1871.43|1870.38|1869.88|659
1611199500000|2021-01-21 03:25:00|1870.53|1870.03|1871.28|1870.78|1871.48|1870.89|1870.09|1869.59|688
1611199800000|2021-01-21 03:30:00|1871.32|1870.82|1871.56|1871.06|1872.29|1871.79|1870.83|1870.2|750
1611200100000|2021-01-21 03:35:00|1871.55|1871.05|1870.95|1870.45|1871.74|1871.22|1870.87|1870.37|447
1611200400000|2021-01-21 03:40:00|1870.96|1870.46|1871.6|1871.1|1871.61|1871.11|1870.82|1870.2|341
1611200700000|2021-01-21 03:45:00|1871.59|1871.09|1871.67|1871.17|1872.23|1871.73|1871.51|1871.01|450
1611201000000|2021-01-21 03:50:00|1871.7|1871.2|1872.55|1872.05|1872.83|1872.32|1871.37|1870.82|510
1611201300000|2021-01-21 03:55:00|1872.54|1872.04|1872.63|1872.13|1872.81|1872.24|1872.31|1871.72|346
1611201600000|2021-01-21 04:00:00|1872.65|1872.15|1871.8|1871.3|1872.81|1872.19|1871.79|1871.29|313
1611201900000|2021-01-21 04:05:00|1871.79|1871.29|1871.81|1871.31|1872.26|1871.64|1871.74|1871.13|311
1611202200000|2021-01-21 04:10:00|1871.8|1871.3|1871.4|1870.9|1872.13|1871.55|1871.38|1870.74|299
1611202500000|2021-01-21 04:15:00|1871.47|1870.97|1871.15|1870.65|1871.57|1871.06|1871.11|1870.54|421
1611202800000|2021-01-21 04:20:00|1871.16|1870.66|1871.18|1870.68|1871.43|1870.8|1870.85|1870.2|300
1611203100000|2021-01-21 04:25:00|1871.21|1870.71|1871.91|1871.41|1872.03|1871.53|1871.16|1870.66|255
1611203400000|2021-01-21 04:30:00|1871.92|1871.42|1871.87|1871.37|1872.29|1871.76|1871.63|1871.13|273
1611203700000|2021-01-21 04:35:00|1871.88|1871.38|1871.27|1870.77|1871.94|1871.39|1871.18|1870.53|301
1611204000000|2021-01-21 04:40:00|1871.28|1870.78|1871.02|1870.52|1871.9|1871.26|1870.58|1870.08|323
1611204300000|2021-01-21 04:45:00|1871.05|1870.55|1870.89|1870.39|1871.4|1870.9|1870.55|1870.05|433
1611204600000|2021-01-21 04:50:00|1871.01|1870.21|1870.93|1870.43|1871.04|1870.47|1870.38|1869.78|368
1611204900000|2021-01-21 04:55:00|1870.92|1870.42|1871.39|1870.89|1871.7|1871.13|1870.92|1870.34|368
1611205200000|2021-01-21 05:00:00|1871.41|1870.91|1871.88|1871.38|1872.03|1871.53|1871.09|1870.54|426
1611205500000|2021-01-21 05:05:00|1871.89|1871.39|1871.99|1871.49|1872.19|1871.55|1871.19|1870.58|355
1611205800000|2021-01-21 05:10:00|1872.14|1871.34|1871.51|1871.01|1872.16|1871.58|1871.48|1870.98|239
1611206100000|2021-01-21 05:15:00|1871.52|1871.02|1871.95|1871.45|1872.1|1871.6|1871.51|1870.93|213
1611206400000|2021-01-21 05:20:00|1871.98|1871.48|1872.99|1872.49|1873.08|1872.58|1871.82|1871.32|393
1611206700000|2021-01-21 05:25:00|1872.98|1872.48|1872.09|1871.59|1872.99|1872.49|1872.03|1871.43|477
1611207000000|2021-01-21 05:30:00|1872.1|1871.6|1874.42|1873.92|1875.11|1874.61|1872.09|1871.59|1018
1611207300000|2021-01-21 05:35:00|1874.44|1873.94|1874.3|1873.8|1875.04|1874.51|1873.98|1873.42|781
1611207600000|2021-01-21 05:40:00|1874.26|1873.76|1874.09|1873.59|1874.35|1873.85|1873.44|1872.84|592
1611207900000|2021-01-21 05:45:00|1874.1|1873.6|1873.62|1873.12|1874.45|1873.95|1873.5|1872.94|605
1611208200000|2021-01-21 05:50:00|1873.64|1873.14|1873.37|1872.87|1874.04|1873.53|1873.05|1872.55|684
1611208500000|2021-01-21 05:55:00|1873.39|1872.89|1874.69|1873.89|1875.08|1874.55|1873.37|1872.76|499
1611208800000|2021-01-21 06:00:00|1874.54|1874.04|1874.34|1873.84|1874.82|1874.23|1874.07|1873.57|688
1611209100000|2021-01-21 06:05:00|1874.35|1873.85|1874.97|1874.47|1875.02|1874.52|1873.82|1873.32|547
1611209400000|2021-01-21 06:10:00|1874.96|1874.46|1874.76|1874.26|1874.98|1874.46|1874.39|1873.78|521
1611209700000|2021-01-21 06:15:00|1874.74|1874.24|1874.53|1874.03|1875.1|1874.6|1874.38|1873.88|531
1611210000000|2021-01-21 06:20:00|1874.49|1873.99|1873.28|1872.78|1874.52|1874.01|1873.28|1872.78|574
1611210300000|2021-01-21 06:25:00|1873.26|1872.76|1873.94|1873.44|1874.46|1873.86|1872.72|1872.22|667
1611210600000|2021-01-21 06:30:00|1873.96|1873.46|1873.76|1873.26|1874.14|1873.56|1873.66|1873.12|561
1611210900000|2021-01-21 06:35:00|1873.72|1873.22|1873.73|1873.23|1874.42|1873.92|1873.62|1873.06|508
1611211200000|2021-01-21 06:40:00|1873.74|1873.24|1872.45|1871.95|1873.99|1873.45|1872.13|1871.57|727
1611211500000|2021-01-21 06:45:00|1872.46|1871.96|1872.24|1871.74|1872.56|1871.99|1871.03|1870.53|903
1611211800000|2021-01-21 06:50:00|1872.22|1871.72|1875|1874.5|1875.48|1874.95|1872.13|1871.63|1176
1611212100000|2021-01-21 06:55:00|1874.99|1874.49|1874.47|1873.97|1875.35|1874.85|1874.37|1873.76|732
1611212400000|2021-01-21 07:00:00|1874.45|1873.95|1874.94|1874.44|1875.16|1874.56|1874.13|1873.48|558
1611212700000|2021-01-21 07:05:00|1874.96|1874.46|1873.94|1873.44|1875.02|1874.52|1873.71|1873.1|703
1611213000000|2021-01-21 07:10:00|1873.96|1873.46|1873.54|1873.04|1874|1873.5|1873.09|1872.59|752
1611213300000|2021-01-21 07:15:00|1873.59|1873.09|1873.4|1872.9|1873.86|1873.23|1872.52|1872.02|736
1611213600000|2021-01-21 07:20:00|1873.41|1872.91|1872.17|1871.67|1873.52|1873.02|1872.13|1871.63|822
1611213900000|2021-01-21 07:25:00|1872.21|1871.71|1870.27|1869.77|1872.24|1871.74|1870.02|1869.36|911
1611214200000|2021-01-21 07:30:00|1870.26|1869.76|1866.85|1866.35|1870.35|1869.79|1866.76|1866.26|1328
1611214500000|2021-01-21 07:35:00|1866.79|1866.29|1869.33|1868.83|1869.89|1869.33|1866.48|1865.98|1162
1611214800000|2021-01-21 07:40:00|1869.34|1868.84|1869|1868.5|1869.4|1868.9|1868.22|1867.58|683
1611215100000|2021-01-21 07:45:00|1868.99|1868.49|1869.2|1868.7|1869.63|1869.03|1868.01|1867.46|794
1611215400000|2021-01-21 07:50:00|1869.15|1868.65|1869.12|1868.62|1869.27|1868.77|1867.81|1867.31|712
1611215700000|2021-01-21 07:55:00|1869.11|1868.61|1867.9|1867.4|1869.12|1868.62|1867.61|1867.11|920
1611216000000|2021-01-21 08:00:00|1867.93|1867.43|1870.52|1870.02|1870.89|1870.39|1866.99|1866.49|1131
1611216300000|2021-01-21 08:05:00|1870.53|1870.03|1870.02|1869.52|1871.33|1870.83|1869.2|1868.6|913
1611216600000|2021-01-21 08:10:00|1870.03|1869.53|1870.86|1870.36|1871.3|1870.69|1869.97|1869.47|790
1611216900000|2021-01-21 08:15:00|1870.83|1870.33|1869.66|1868.86|1871.3|1870.72|1869.37|1868.82|999
1611217200000|2021-01-21 08:20:00|1869.62|1868.82|1870.3|1869.8|1871.02|1870.43|1869.12|1868.52|1002
1611217500000|2021-01-21 08:25:00|1870.27|1869.77|1870.08|1869.58|1870.54|1869.92|1869.77|1869.27|768
1611217800000|2021-01-21 08:30:00|1870.12|1869.62|1870.13|1869.63|1870.36|1869.77|1869.62|1869.12|747
1611218100000|2021-01-21 08:35:00|1870.14|1869.64|1869.01|1868.51|1870.38|1869.88|1868.95|1868.35|783
1611218400000|2021-01-21 08:40:00|1869|1868.5|1870.48|1869.98|1870.61|1870.11|1868.95|1868.45|752
1611218700000|2021-01-21 08:45:00|1870.46|1869.96|1872.98|1872.48|1873.97|1873.43|1870.35|1869.85|1212
1611219000000|2021-01-21 08:50:00|1872.97|1872.47|1872.67|1872.17|1873.48|1872.98|1872.51|1871.89|924
1611219300000|2021-01-21 08:55:00|1872.66|1872.16|1872.23|1871.73|1872.66|1872.16|1871.55|1871.05|785
1611219600000|2021-01-21 09:00:00|1872.27|1871.77|1870.86|1870.36|1872.69|1872.06|1870.78|1870.28|993
1611219900000|2021-01-21 09:05:00|1870.88|1870.38|1871.21|1870.71|1871.45|1870.9|1869.9|1869.4|871
1611220200000|2021-01-21 09:10:00|1871.19|1870.69|1871.49|1870.99|1872.44|1871.94|1870.89|1870.24|766
1611220500000|2021-01-21 09:15:00|1871.45|1870.95|1871.2|1870.7|1871.68|1871.13|1870.6|1869.99|752
1611220800000|2021-01-21 09:20:00|1871.18|1870.68|1871.04|1870.54|1871.88|1871.38|1870.55|1870.05|673
1611221100000|2021-01-21 09:25:00|1871.13|1870.33|1871.03|1870.53|1871.5|1871|1870.36|1869.86|685
1611221400000|2021-01-21 09:30:00|1871.04|1870.54|1870.44|1869.94|1871.4|1870.9|1870.4|1869.9|649
1611221700000|2021-01-21 09:35:00|1870.43|1869.93|1870.79|1870.29|1871.28|1870.78|1869.71|1869.21|767
1611222000000|2021-01-21 09:40:00|1870.81|1870.31|1872.69|1872.19|1873.15|1872.65|1870.55|1870.05|782
1611222300000|2021-01-21 09:45:00|1872.67|1872.17|1871.82|1871.32|1872.84|1872.34|1871.46|1870.96|726
1611222600000|2021-01-21 09:50:00|1871.83|1871.33|1870.95|1870.45|1871.83|1871.33|1870.69|1870.08|658
1611222900000|2021-01-21 09:55:00|1870.97|1870.47|1872.16|1871.66|1872.32|1871.82|1870.8|1870.3|610
1611223200000|2021-01-21 10:00:00|1872.14|1871.64|1872.06|1871.56|1872.34|1871.84|1871.57|1871.07|724
1611223500000|2021-01-21 10:05:00|1872.05|1871.55|1872.41|1871.91|1872.45|1871.95|1871.3|1870.8|640
1611223800000|2021-01-21 10:10:00|1872.43|1871.93|1871.42|1870.92|1872.76|1872.26|1871.04|1870.54|773
1611224100000|2021-01-21 10:15:00|1871.47|1870.97|1870.52|1870.02|1871.58|1871.08|1870.14|1869.64|646
1611224400000|2021-01-21 10:20:00|1870.53|1870.03|1870.43|1869.93|1870.79|1870.29|1869.44|1868.94|880
1611224700000|2021-01-21 10:25:00|1870.42|1869.92|1870.01|1869.51|1871.52|1871.02|1869.98|1869.48|716
1611225000000|2021-01-21 10:30:00|1869.99|1869.49|1868.43|1867.93|1869.99|1869.49|1867.39|1866.89|1167
1611225300000|2021-01-21 10:35:00|1868.44|1867.94|1870.19|1869.69|1870.35|1869.81|1868.35|1867.85|782
1611225600000|2021-01-21 10:40:00|1870.18|1869.68|1870.73|1870.23|1870.93|1870.43|1869.85|1869.35|768
1611225900000|2021-01-21 10:45:00|1870.69|1870.19|1871.04|1870.54|1871.55|1871.05|1870.42|1869.74|678
1611226200000|2021-01-21 10:50:00|1871.05|1870.55|1871.09|1870.59|1871.7|1871.2|1870.95|1870.39|683
1611226500000|2021-01-21 10:55:00|1871.1|1870.6|1870.61|1870.11|1871.39|1870.79|1870.58|1870.08|627
1611226800000|2021-01-21 11:00:00|1870.6|1870.1|1870.39|1869.89|1871.14|1870.64|1870.04|1869.54|702
1611227100000|2021-01-21 11:05:00|1870.38|1869.88|1869.54|1869.04|1870.77|1870.27|1869.34|1868.84|696
1611227400000|2021-01-21 11:10:00|1869.53|1869.03|1871.83|1871.33|1871.83|1871.33|1869.15|1868.65|782
1611227700000|2021-01-21 11:15:00|1871.8|1871.3|1871.47|1870.97|1872.15|1871.56|1871.22|1870.67|711
1611228000000|2021-01-21 11:20:00|1871.48|1870.98|1871.46|1870.96|1872.26|1871.76|1871.37|1870.87|672
1611228300000|2021-01-21 11:25:00|1871.45|1870.95|1872.63|1872.13|1872.76|1872.26|1870.65|1870.15|752
1611228600000|2021-01-21 11:30:00|1872.64|1872.14|1872.11|1871.61|1872.74|1872.2|1871.86|1871.36|647
1611228900000|2021-01-21 11:35:00|1872.12|1871.62|1872.43|1871.93|1872.76|1872.26|1871.97|1871.47|599
1611229200000|2021-01-21 11:40:00|1872.4|1871.9|1872.48|1871.98|1872.7|1872.2|1871.93|1871.43|695
1611229500000|2021-01-21 11:45:00|1872.46|1871.96|1871.87|1871.37|1872.61|1872.11|1871.51|1871.01|629
1611229800000|2021-01-21 11:50:00|1871.86|1871.36|1871.08|1870.58|1872.1|1871.57|1871.07|1870.57|454
1611230100000|2021-01-21 11:55:00|1871.07|1870.57|1871.44|1870.94|1871.5|1871|1870.73|1870.23|685
1611230400000|2021-01-21 12:00:00|1871.42|1870.92|1871.76|1871.26|1871.89|1871.39|1870.9|1870.34|749
1611230700000|2021-01-21 12:05:00|1871.74|1871.24|1871.25|1870.75|1871.98|1871.48|1871.09|1870.59|685
1611231000000|2021-01-21 12:10:00|1871.29|1870.79|1871.47|1870.97|1871.73|1871.23|1870.75|1870.25|796
1611231300000|2021-01-21 12:15:00|1871.48|1870.98|1871.63|1871.13|1871.75|1871.25|1870.8|1870.3|717
1611231600000|2021-01-21 12:20:00|1871.65|1871.15|1871.61|1871.11|1872.48|1871.92|1871.41|1870.79|916
1611231900000|2021-01-21 12:25:00|1871.64|1871.14|1872.19|1871.69|1872.53|1871.94|1870.95|1870.3|780
1611232200000|2021-01-21 12:30:00|1872.32|1871.52|1872.48|1871.98|1872.66|1872.16|1871.78|1871.21|861
1611232500000|2021-01-21 12:35:00|1872.44|1871.94|1872.15|1871.65|1872.76|1872.26|1871.17|1870.61|890
1611232800000|2021-01-21 12:40:00|1872.16|1871.66|1871.49|1870.99|1872.3|1871.8|1871.41|1870.78|646
1611233100000|2021-01-21 12:45:00|1871.48|1870.98|1872.27|1871.77|1872.82|1872.32|1871.22|1870.72|1003
1611233400000|2021-01-21 12:50:00|1872.36|1871.86|1868.9|1868.4|1872.64|1872.14|1867.73|1867.23|1346
1611233700000|2021-01-21 12:55:00|1868.91|1868.41|1867.53|1867.03|1869.3|1868.68|1866.47|1865.97|1253
1611234000000|2021-01-21 13:00:00|1867.55|1867.05|1867.7|1867.2|1869.06|1868.56|1863.44|1862.94|1616
1611234300000|2021-01-21 13:05:00|1867.71|1867.21|1868.85|1868.35|1870|1869.46|1867.5|1867|1355
1611234600000|2021-01-21 13:10:00|1868.86|1868.36|1868.53|1868.03|1870.23|1869.73|1868.04|1867.43|1296
1611234900000|2021-01-21 13:15:00|1868.46|1867.96|1869.38|1868.88|1870|1869.39|1866.76|1866.26|1204
1611235200000|2021-01-21 13:20:00|1869.32|1868.82|1869.85|1869.35|1869.96|1869.46|1867.77|1867.27|1193
1611235500000|2021-01-21 13:25:00|1869.89|1869.39|1869.87|1869.07|1871.03|1870.53|1869.24|1868.74|1126
1611235800000|2021-01-21 13:30:00|1869.89|1869.09|1868.24|1867.74|1870.39|1869.59|1866.83|1866.33|1528
1611236100000|2021-01-21 13:35:00|1868.39|1867.89|1868.83|1868.33|1869.34|1868.84|1867.43|1866.93|1312
1611236400000|2021-01-21 13:40:00|1868.82|1868.32|1866.94|1866.44|1869.61|1869.06|1866.94|1866.44|1372
1611236700000|2021-01-21 13:45:00|1866.95|1866.45|1866.19|1865.69|1867.95|1867.34|1864.74|1864.24|1638
1611237000000|2021-01-21 13:50:00|1866.25|1865.75|1860.85|1860.35|1866.62|1866.12|1860.69|1860.19|1679
1611237300000|2021-01-21 13:55:00|1860.74|1860.24|1861.45|1860.65|1863.28|1862.78|1860.16|1859.66|1626
1611237600000|2021-01-21 14:00:00|1861.3|1860.8|1861.65|1861.15|1862.5|1862|1858.69|1858.19|1724
1611237900000|2021-01-21 14:05:00|1861.62|1861.12|1864.11|1863.61|1864.52|1864.02|1860.63|1860.13|1487
1611238200000|2021-01-21 14:10:00|1864.09|1863.59|1864.67|1864.17|1865.34|1864.84|1862.94|1862.44|1355
1611238500000|2021-01-21 14:15:00|1864.65|1864.15|1865.38|1864.88|1865.9|1865.37|1864.49|1863.99|1246
1611238800000|2021-01-21 14:20:00|1865.39|1864.89|1867.28|1866.78|1867.56|1867.06|1864.58|1864.08|1195
1611239100000|2021-01-21 14:25:00|1867.25|1866.75|1867.64|1867.14|1868.49|1867.99|1866.44|1865.94|1180
1611239400000|2021-01-21 14:30:00|1867.63|1867.13|1867.55|1867.05|1867.77|1867.18|1865.22|1864.72|1486
1611239700000|2021-01-21 14:35:00|1867.51|1867.01|1865.22|1864.72|1868.17|1867.67|1864.65|1864.09|1529
1611240000000|2021-01-21 14:40:00|1865.27|1864.77|1865.42|1864.92|1866.98|1866.48|1864.78|1864.28|1506
1611240300000|2021-01-21 14:45:00|1865.43|1864.93|1863.97|1863.47|1865.47|1864.97|1862.3|1861.8|1441
1611240600000|2021-01-21 14:50:00|1863.98|1863.48|1864.09|1863.59|1864.09|1863.59|1862.13|1861.63|1360
1611240900000|2021-01-21 14:55:00|1864.08|1863.58|1864.61|1864.11|1864.95|1864.45|1862.42|1861.81|1422
1611241200000|2021-01-21 15:00:00|1864.62|1864.12|1862.45|1861.95|1864.62|1864.12|1861.11|1860.61|1580
1611241500000|2021-01-21 15:05:00|1862.39|1861.89|1864.6|1864.1|1864.79|1864.29|1861.63|1861.13|1287
1611241800000|2021-01-21 15:10:00|1864.58|1864.08|1865.66|1865.16|1866.85|1866.35|1864.58|1864.08|1316
1611242100000|2021-01-21 15:15:00|1865.69|1865.19|1865.94|1865.44|1866.79|1866.29|1865.65|1865.15|1178
1611242400000|2021-01-21 15:20:00|1865.92|1865.42|1867.06|1866.56|1867.28|1866.78|1865.5|1865|1226
1611242700000|2021-01-21 15:25:00|1867.05|1866.55|1866.18|1865.68|1867.1|1866.6|1866.08|1865.58|1032
1611243000000|2021-01-21 15:30:00|1866.12|1865.62|1865.09|1864.59|1866.42|1865.92|1864.87|1864.37|1067
1611243300000|2021-01-21 15:35:00|1865.1|1864.6|1866.05|1865.55|1866.17|1865.67|1865.06|1864.56|1015
1611243600000|2021-01-21 15:40:00|1866.06|1865.56|1867.08|1866.58|1867.35|1866.85|1865.56|1865.06|1044
1611243900000|2021-01-21 15:45:00|1867.09|1866.59|1866.22|1865.72|1867.4|1866.9|1865.56|1865.06|1024
1611244200000|2021-01-21 15:50:00|1866.21|1865.71|1864.32|1863.82|1866.43|1865.93|1864.29|1863.79|1071
1611244500000|2021-01-21 15:55:00|1864.31|1863.81|1864.4|1863.9|1864.74|1864.24|1863.08|1862.58|1264
1611244800000|2021-01-21 16:00:00|1864.41|1863.91|1864.63|1864.13|1865.42|1864.92|1864.07|1863.57|980
1611245100000|2021-01-21 16:05:00|1864.62|1864.12|1864.51|1864.01|1864.9|1864.32|1863.53|1863.03|1072
1611245400000|2021-01-21 16:10:00|1864.52|1864.02|1864.85|1864.35|1865.17|1864.67|1863.52|1863.02|946
1611245700000|2021-01-21 16:15:00|1864.86|1864.36|1865.51|1865.01|1866.1|1865.6|1864.22|1863.72|1110
1611246000000|2021-01-21 16:20:00|1865.52|1865.02|1865.58|1865.08|1866.25|1865.75|1865.18|1864.68|992
1611246300000|2021-01-21 16:25:00|1865.53|1865.03|1865.46|1864.96|1865.92|1865.42|1865|1864.5|961
1611246600000|2021-01-21 16:30:00|1865.44|1864.94|1864.31|1863.81|1865.78|1865.28|1864.18|1863.68|1078
1611246900000|2021-01-21 16:35:00|1864.29|1863.79|1863.77|1863.27|1864.39|1863.89|1863.18|1862.68|1022
1611247200000|2021-01-21 16:40:00|1863.76|1863.26|1863.49|1862.99|1864.42|1863.92|1862.3|1861.8|964
1611247500000|2021-01-21 16:45:00|1863.44|1862.94|1863.85|1863.35|1864.31|1863.81|1863.07|1862.57|899
1611247800000|2021-01-21 16:50:00|1863.87|1863.37|1863.5|1863|1864.35|1863.85|1863.4|1862.9|815
1611248100000|2021-01-21 16:55:00|1863.49|1862.99|1864.1|1863.6|1865.01|1864.51|1863.13|1862.63|891
1611248400000|2021-01-21 17:00:00|1864.08|1863.58|1864.08|1863.58|1864.75|1864.25|1863.74|1863.24|860
1611248700000|2021-01-21 17:05:00|1864.07|1863.57|1863.75|1863.25|1864.49|1863.99|1863.36|1862.86|683
1611249000000|2021-01-21 17:10:00|1863.71|1863.21|1863.2|1862.7|1864.59|1864.09|1862.61|1862.11|778
1611249300000|2021-01-21 17:15:00|1863.21|1862.71|1863.69|1863.19|1864.21|1863.71|1862.82|1862.32|775
1611249600000|2021-01-21 17:20:00|1863.71|1863.21|1864.23|1863.73|1864.64|1864.14|1863.71|1863.21|673
1611249900000|2021-01-21 17:25:00|1864.19|1863.69|1863.54|1863.04|1864.68|1864.18|1863.36|1862.86|762
1611250200000|2021-01-21 17:30:00|1863.47|1862.97|1864.48|1863.98|1864.55|1864.05|1863.36|1862.86|704
1611250500000|2021-01-21 17:35:00|1864.49|1863.99|1864.94|1864.44|1865.04|1864.54|1864.11|1863.61|676
1611250800000|2021-01-21 17:40:00|1864.93|1864.43|1864.31|1863.81|1865.1|1864.6|1864.2|1863.7|556
1611251100000|2021-01-21 17:45:00|1864.32|1863.82|1864.88|1864.38|1865.31|1864.81|1864.22|1863.72|662
1611251400000|2021-01-21 17:50:00|1864.85|1864.35|1864.51|1864.01|1864.97|1864.47|1864.4|1863.9|636
1611251700000|2021-01-21 17:55:00|1864.52|1864.02|1865.13|1864.63|1865.22|1864.72|1864.49|1863.99|669
1611252000000|2021-01-21 18:00:00|1865.19|1864.69|1865.4|1864.9|1865.61|1865.11|1865.02|1864.52|765
1611252300000|2021-01-21 18:05:00|1865.41|1864.91|1866.12|1865.62|1866.43|1865.93|1865.41|1864.91|637
1611252600000|2021-01-21 18:10:00|1866.11|1865.61|1865.33|1864.83|1866.36|1865.79|1865.04|1864.54|553
1611252900000|2021-01-21 18:15:00|1865.32|1864.82|1866.33|1865.83|1866.36|1865.86|1864.92|1864.42|560
1611253200000|2021-01-21 18:20:00|1866.35|1865.85|1866.32|1865.82|1866.87|1866.37|1865.81|1865.31|798
1611253500000|2021-01-21 18:25:00|1866.3|1865.8|1866.56|1866.06|1866.63|1866.13|1865.72|1865.22|912
1611253800000|2021-01-21 18:30:00|1866.54|1866.04|1865.79|1865.29|1866.83|1866.29|1865.75|1865.25|554
1611254100000|2021-01-21 18:35:00|1865.81|1865.31|1865.92|1865.42|1866.38|1865.83|1865.64|1865.14|424
1611254400000|2021-01-21 18:40:00|1865.91|1865.41|1865.64|1865.14|1866.02|1865.52|1865.45|1864.95|433
1611254700000|2021-01-21 18:45:00|1865.63|1865.13|1866.27|1865.77|1866.31|1865.81|1865.36|1864.86|421
1611255000000|2021-01-21 18:50:00|1866.28|1865.78|1867.6|1867.1|1867.77|1867.27|1866.28|1865.78|519
1611255300000|2021-01-21 18:55:00|1867.63|1867.13|1867.88|1867.38|1868.32|1867.82|1867.51|1867.01|665
1611255600000|2021-01-21 19:00:00|1867.91|1867.41|1868.02|1867.52|1868.12|1867.62|1867.33|1866.83|600
1611255900000|2021-01-21 19:05:00|1868.18|1867.68|1868.55|1868.05|1868.78|1868.28|1868.01|1867.51|549
1611256200000|2021-01-21 19:10:00|1868.56|1868.06|1869.82|1869.32|1870.02|1869.49|1868.55|1868.05|749
1611256500000|2021-01-21 19:15:00|1869.81|1869.31|1869.44|1868.94|1870.01|1869.51|1869.12|1868.62|633
1611256800000|2021-01-21 19:20:00|1869.42|1868.92|1869.69|1869.19|1869.96|1869.46|1869.28|1868.78|582
1611257100000|2021-01-21 19:25:00|1869.68|1869.18|1868.66|1868.16|1869.69|1869.19|1868.61|1868.11|546
1611257400000|2021-01-21 19:30:00|1868.65|1868.15|1868.7|1868.2|1868.72|1868.22|1867.71|1867.21|601
1611257700000|2021-01-21 19:35:00|1868.71|1868.21|1868.69|1868.19|1869.35|1868.85|1868.5|1868|488
1611258000000|2021-01-21 19:40:00|1868.6|1868.1|1868.3|1867.8|1868.71|1868.21|1868.21|1867.71|401
1611258300000|2021-01-21 19:45:00|1868.24|1867.74|1868.79|1868.29|1869.15|1868.65|1868.21|1867.71|563
1611258600000|2021-01-21 19:50:00|1868.8|1868.3|1869.49|1868.99|1869.64|1869.14|1868.79|1868.29|586
1611258900000|2021-01-21 19:55:00|1869.48|1868.98|1869.66|1869.16|1869.81|1869.31|1869.19|1868.69|681
1611259200000|2021-01-21 20:00:00|1869.67|1869.17|1869.37|1868.87|1869.76|1869.24|1868.29|1867.79|746
1611259500000|2021-01-21 20:05:00|1869.41|1868.91|1869.09|1868.59|1869.41|1868.91|1868.88|1868.38|572
1611259800000|2021-01-21 20:10:00|1869.22|1868.42|1868.49|1867.99|1869.41|1868.8|1868.21|1867.71|644
1611260100000|2021-01-21 20:15:00|1868.48|1867.98|1868.76|1868.26|1868.97|1868.41|1868.44|1867.94|516
1611260400000|2021-01-21 20:20:00|1868.79|1868.29|1868.4|1867.9|1868.97|1868.42|1868.27|1867.72|511
1611260700000|2021-01-21 20:25:00|1868.42|1867.92|1868.73|1868.23|1868.93|1868.31|1868.33|1867.83|416
1611261000000|2021-01-21 20:30:00|1868.75|1868.25|1869.46|1868.96|1869.76|1869.21|1868.54|1867.96|638
1611261300000|2021-01-21 20:35:00|1869.45|1868.95|1869.37|1868.87|1869.83|1869.21|1869.02|1868.45|608
1611261600000|2021-01-21 20:40:00|1869.31|1868.81|1869.73|1869.23|1870.08|1869.58|1869.01|1868.51|647
1611261900000|2021-01-21 20:45:00|1869.72|1869.22|1870.25|1869.75|1870.58|1870.02|1869.58|1869.08|575
1611262200000|2021-01-21 20:50:00|1870.26|1869.76|1871.37|1870.87|1871.54|1871.04|1870.15|1869.65|745
1611262500000|2021-01-21 20:55:00|1871.28|1870.78|1869.33|1868.83|1871.84|1871.34|1869.02|1868.52|1041
1611262800000|2021-01-21 21:00:00|1869.34|1868.84|1870.86|1870.36|1870.99|1870.36|1869.34|1868.84|470
1611263100000|2021-01-21 21:05:00|1870.98|1870.18|1870.34|1869.84|1871.08|1870.48|1870.29|1869.69|323
1611263400000|2021-01-21 21:10:00|1870.37|1869.87|1870.08|1869.58|1870.63|1869.99|1869.97|1869.43|284
1611263700000|2021-01-21 21:15:00|1870.07|1869.57|1870.27|1869.77|1870.62|1870|1869.91|1869.33|350
1611264000000|2021-01-21 21:20:00|1870.29|1869.79|1870.25|1869.75|1870.44|1869.85|1869.93|1869.28|210
1611264300000|2021-01-21 21:25:00|1870.22|1869.72|1869.82|1869.32|1870.37|1869.77|1869.75|1869.16|228
1611264600000|2021-01-21 21:30:00|1869.84|1869.34|1869.53|1868.73|1870.2|1869.45|1869.36|1868.68|248
1611264900000|2021-01-21 21:35:00|1869.51|1868.71|1869.49|1868.69|1869.67|1869.08|1869.35|1868.66|154
1611265200000|2021-01-21 21:40:00|1869.5|1868.7|1869.62|1868.82|1869.77|1869.09|1869.31|1868.66|248
1611265500000|2021-01-21 21:45:00|1869.46|1868.96|1870.69|1869.89|1870.93|1870.16|1869.36|1868.71|434
1611265800000|2021-01-21 21:50:00|1870.67|1869.87|1870.35|1869.55|1870.67|1869.87|1870.13|1869.36|352
1611266100000|2021-01-21 21:55:00|1870.37|1869.57|1870.71|1869.91|1871.19|1870.06|1869.93|1868.78|446
1611270000000|2021-01-21 23:00:00|1870.16|1869.36|1870.42|1869.62|1871.06|1870.26|1870.04|1869.24|529
1611270300000|2021-01-21 23:05:00|1870.35|1869.55|1870.05|1869.25|1870.66|1869.86|1869.72|1868.92|294
1611270600000|2021-01-21 23:10:00|1870.04|1869.24|1870.66|1869.86|1870.86|1870.06|1870.01|1869.21|272
1611270900000|2021-01-21 23:15:00|1870.62|1869.82|1871.3|1870.5|1871.3|1870.55|1870.45|1869.65|314
1611271200000|2021-01-21 23:20:00|1871.29|1870.49|1870.89|1870.09|1871.36|1870.56|1870.69|1869.89|255
1611271500000|2021-01-21 23:25:00|1870.91|1870.11|1871.11|1870.31|1871.19|1870.39|1870.56|1869.76|318
1611271800000|2021-01-21 23:30:00|1871.02|1870.22|1870.68|1870.18|1871.27|1870.6|1870.61|1869.93|344
1611272100000|2021-01-21 23:35:00|1870.83|1870.03|1870.32|1869.52|1870.87|1870.19|1870.02|1869.35|281
1611272400000|2021-01-21 23:40:00|1870.34|1869.54|1870.02|1869.52|1870.35|1869.72|1869.76|1869.13|345
1611272700000|2021-01-21 23:45:00|1870.01|1869.51|1870.57|1870.07|1870.66|1870.16|1869.55|1868.86|531
1611273000000|2021-01-21 23:50:00|1870.56|1870.06|1870.21|1869.71|1870.6|1870.1|1869.8|1869.21|337
1611273300000|2021-01-21 23:55:00|1870.18|1869.68|1869.97|1869.47|1870.21|1869.71|1869.6|1869.1|282
1611273600000|2021-01-22 00:00:00|1869.96|1869.46|1869.93|1869.43|1870.31|1869.81|1869.7|1869.2|336
1611273900000|2021-01-22 00:05:00|1869.91|1869.41|1869.96|1869.46|1870.31|1869.77|1869.67|1869.17|324
1611274200000|2021-01-22 00:10:00|1869.98|1869.48|1869.67|1869.17|1870.07|1869.57|1869.47|1868.88|355
1611274500000|2021-01-22 00:15:00|1869.66|1869.16|1869.07|1868.57|1869.93|1869.43|1869.03|1868.43|468
1611274800000|2021-01-22 00:20:00|1869.08|1868.58|1869.06|1868.56|1869.4|1868.9|1868.93|1868.42|401
1611275100000|2021-01-22 00:25:00|1869.04|1868.54|1868.1|1867.6|1869.19|1868.69|1867.97|1867.45|414
1611275400000|2021-01-22 00:30:00|1868.09|1867.59|1868.11|1867.61|1868.56|1868.06|1868.03|1867.42|487
1611275700000|2021-01-22 00:35:00|1868.04|1867.54|1868.61|1868.11|1868.71|1868.21|1867.86|1867.32|420
1611276000000|2021-01-22 00:40:00|1868.6|1868.1|1867.91|1867.41|1868.6|1868.1|1867.87|1867.34|278
1611276300000|2021-01-22 00:45:00|1867.92|1867.42|1867.9|1867.4|1868.09|1867.53|1867.72|1867.17|291
1611276600000|2021-01-22 00:50:00|1867.89|1867.39|1867.15|1866.65|1867.98|1867.45|1866.99|1866.49|533
1611276900000|2021-01-22 00:55:00|1867.19|1866.69|1867.06|1866.56|1867.87|1867.29|1866.86|1866.33|488
1611277200000|2021-01-22 01:00:00|1867.05|1866.55|1863.64|1863.14|1867.05|1866.55|1863.64|1863.14|1209
1611277500000|2021-01-22 01:05:00|1863.7|1863.2|1865.25|1864.75|1865.38|1864.88|1863.69|1863.19|814
1611277800000|2021-01-22 01:10:00|1865.2|1864.7|1866.33|1865.83|1866.92|1866.42|1864.93|1864.33|794
1611278100000|2021-01-22 01:15:00|1866.3|1865.8|1865.62|1865.12|1866.54|1865.98|1865.01|1864.51|798
1611278400000|2021-01-22 01:20:00|1865.63|1865.13|1865.72|1865.22|1866.82|1866.19|1865.63|1865.13|630
1611278700000|2021-01-22 01:25:00|1865.67|1865.17|1866.23|1865.73|1866.8|1866.18|1865.51|1864.93|555
1611279000000|2021-01-22 01:30:00|1866.24|1865.74|1866.06|1865.56|1866.38|1865.88|1865.37|1864.87|673
1611279300000|2021-01-22 01:35:00|1866.05|1865.55|1866.8|1866.3|1867.12|1866.62|1866|1865.46|785
1611279600000|2021-01-22 01:40:00|1866.81|1866.31|1866.74|1865.94|1867.09|1866.57|1866.36|1865.85|528
1611279900000|2021-01-22 01:45:00|1866.58|1866.08|1865.63|1865.13|1866.96|1866.31|1865.62|1865.1|460
1611280200000|2021-01-22 01:50:00|1865.64|1865.14|1864.38|1863.88|1865.69|1865.19|1863.3|1862.8|888
1611280500000|2021-01-22 01:55:00|1864.32|1863.82|1864.93|1864.13|1865.85|1865.22|1864.14|1863.64|852
1611280800000|2021-01-22 02:00:00|1864.77|1864.27|1865.4|1864.9|1865.55|1864.99|1864.45|1863.95|582
1611281100000|2021-01-22 02:05:00|1865.55|1864.75|1864.49|1863.99|1865.66|1865.16|1864.34|1863.74|564
1611281400000|2021-01-22 02:10:00|1864.5|1864|1864.58|1864.08|1864.77|1864.21|1863.86|1863.36|738
1611281700000|2021-01-22 02:15:00|1864.59|1864.09|1864.06|1863.56|1864.74|1864.2|1863.53|1862.88|564
1611282000000|2021-01-22 02:20:00|1864.07|1863.57|1864.48|1863.98|1864.73|1864.23|1863.75|1863.18|519
1611282300000|2021-01-22 02:25:00|1864.47|1863.97|1864.68|1864.18|1864.88|1864.32|1864.24|1863.74|468
1611282600000|2021-01-22 02:30:00|1864.7|1864.2|1864.32|1863.82|1865.01|1864.37|1863.93|1863.27|679
1611282900000|2021-01-22 02:35:00|1864.34|1863.84|1863.53|1863.03|1864.34|1863.84|1863.01|1862.51|708
1611283200000|2021-01-22 02:40:00|1863.48|1862.98|1863.68|1863.18|1864.12|1863.62|1863.45|1862.91|550
1611283500000|2021-01-22 02:45:00|1863.66|1863.16|1863.56|1863.06|1864.07|1863.57|1863.42|1862.82|543
1611283800000|2021-01-22 02:50:00|1863.48|1862.98|1863.19|1862.69|1863.79|1863.18|1862.78|1862.28|859
1611284100000|2021-01-22 02:55:00|1863.2|1862.7|1861.15|1860.65|1863.34|1862.84|1860.85|1860.35|850
1611284400000|2021-01-22 03:00:00|1861.12|1860.62|1862.07|1861.57|1862.77|1862.24|1860.26|1859.76|977
1611284700000|2021-01-22 03:05:00|1862.06|1861.56|1861.54|1861.04|1862.13|1861.57|1860.77|1860.27|747
1611285000000|2021-01-22 03:10:00|1861.51|1861.01|1861.86|1861.06|1862.02|1861.46|1861.16|1860.65|695
1611285300000|2021-01-22 03:15:00|1861.78|1861.28|1861.51|1861.01|1862|1861.4|1861.37|1860.75|628
1611285600000|2021-01-22 03:20:00|1861.48|1860.98|1862.26|1861.76|1862.64|1862.06|1861.41|1860.91|733
1611285900000|2021-01-22 03:25:00|1862.29|1861.79|1863.46|1862.96|1863.61|1863.05|1862.2|1861.6|611
1611286200000|2021-01-22 03:30:00|1863.44|1862.94|1862.36|1861.86|1863.49|1862.99|1862.23|1861.6|484
1611286500000|2021-01-22 03:35:00|1862.41|1861.91|1862.62|1862.12|1863.13|1862.55|1862.19|1861.69|392
1611286800000|2021-01-22 03:40:00|1862.61|1862.11|1862.52|1862.02|1862.89|1862.35|1862.29|1861.79|357
1611287100000|2021-01-22 03:45:00|1862.53|1862.03|1862.87|1862.37|1863.11|1862.48|1862.26|1861.76|304
1611287400000|2021-01-22 03:50:00|1862.86|1862.36|1862.7|1862.2|1863.12|1862.51|1862.34|1861.8|346
1611287700000|2021-01-22 03:55:00|1862.68|1862.18|1862.03|1861.53|1862.74|1862.2|1861.74|1861.18|373
1611288000000|2021-01-22 04:00:00|1862.04|1861.54|1862.97|1862.47|1863.15|1862.63|1861.77|1861.19|481
1611288300000|2021-01-22 04:05:00|1862.98|1862.48|1862.7|1862.2|1863.44|1862.94|1862.17|1861.67|503
1611288600000|2021-01-22 04:10:00|1862.72|1862.22|1862.73|1862.23|1863.09|1862.48|1862.55|1861.98|228
1611288900000|2021-01-22 04:15:00|1862.71|1862.21|1862.52|1862.02|1862.95|1862.35|1862.44|1861.94|209
1611289200000|2021-01-22 04:20:00|1862.53|1862.03|1863.24|1862.74|1863.56|1862.93|1862.52|1861.95|324
1611289500000|2021-01-22 04:25:00|1863.15|1862.65|1863.63|1863.13|1863.76|1863.16|1862.95|1862.38|405
1611289800000|2021-01-22 04:30:00|1863.65|1863.15|1863.53|1863.03|1863.71|1863.16|1863.13|1862.55|431
1611290100000|2021-01-22 04:35:00|1863.52|1863.02|1864.14|1863.64|1864.35|1863.69|1863.5|1863|342
1611290400000|2021-01-22 04:40:00|1864.13|1863.63|1864.26|1863.76|1864.71|1864.06|1863.67|1863.17|414
1611290700000|2021-01-22 04:45:00|1864.25|1863.75|1864.14|1863.64|1864.29|1863.79|1863.67|1863.17|395
1611291000000|2021-01-22 04:50:00|1864.13|1863.63|1863.72|1863.22|1864.26|1863.72|1863.56|1862.93|305
1611291300000|2021-01-22 04:55:00|1863.85|1863.05|1864.25|1863.75|1864.48|1863.98|1863.62|1863.05|447
1611291600000|2021-01-22 05:00:00|1864.27|1863.77|1863.88|1863.38|1864.3|1863.8|1863.62|1863.04|408
1611291900000|2021-01-22 05:05:00|1863.86|1863.36|1863.72|1863.22|1863.99|1863.44|1863.32|1862.82|461
1611292200000|2021-01-22 05:10:00|1863.75|1863.25|1862.95|1862.45|1863.98|1863.35|1862.88|1862.38|407
1611292500000|2021-01-22 05:15:00|1862.92|1862.42|1863|1862.5|1863.29|1862.79|1862.45|1861.92|381
1611292800000|2021-01-22 05:20:00|1863.01|1862.51|1863.5|1863|1863.55|1863.05|1862.84|1862.34|298
1611293100000|2021-01-22 05:25:00|1863.49|1862.99|1863.29|1862.79|1863.62|1863.04|1863.09|1862.5|309
1611293400000|2021-01-22 05:30:00|1863.2|1862.7|1862.81|1862.31|1864.17|1863.6|1862.81|1862.28|724
1611293700000|2021-01-22 05:35:00|1862.82|1862.32|1862.53|1862.03|1863.14|1862.64|1861.55|1860.94|790
1611294000000|2021-01-22 05:40:00|1862.52|1862.02|1862.88|1862.38|1863.36|1862.78|1862.33|1861.83|575
1611294300000|2021-01-22 05:45:00|1862.93|1862.43|1863.56|1863.06|1863.7|1863.19|1862.54|1862.04|585
1611294600000|2021-01-22 05:50:00|1863.57|1863.07|1863.37|1862.87|1863.88|1863.32|1863.23|1862.66|639
1611294900000|2021-01-22 05:55:00|1863.36|1862.86|1862.77|1862.27|1863.37|1862.87|1862.6|1862.06|648
1611295200000|2021-01-22 06:00:00|1862.79|1862.29|1862.53|1862.03|1863.33|1862.7|1861.61|1861.11|858
1611295500000|2021-01-22 06:05:00|1862.62|1861.82|1861.44|1860.94|1862.62|1862.07|1861.29|1860.66|806
1611295800000|2021-01-22 06:10:00|1861.47|1860.97|1860.36|1859.86|1861.54|1861.04|1859.74|1859.24|992
1611296100000|2021-01-22 06:15:00|1860.39|1859.89|1858.57|1858.07|1860.55|1860.05|1857.59|1857.09|952
1611296400000|2021-01-22 06:20:00|1858.54|1858.04|1858.89|1858.39|1859.16|1858.61|1857.92|1857.42|803
1611296700000|2021-01-22 06:25:00|1858.88|1858.38|1859.49|1858.99|1859.77|1859.27|1858.63|1858.07|650
1611297000000|2021-01-22 06:30:00|1859.5|1859|1859.94|1859.44|1860.24|1859.67|1859.16|1858.66|658
1611297300000|2021-01-22 06:35:00|1859.96|1859.46|1861.16|1860.66|1861.58|1860.97|1859.96|1859.4|826
1611297600000|2021-01-22 06:40:00|1861.18|1860.68|1860.88|1860.38|1861.35|1860.85|1860.67|1860.12|605
1611297900000|2021-01-22 06:45:00|1860.89|1860.39|1860.74|1860.24|1861.12|1860.49|1860.59|1859.97|439
1611298200000|2021-01-22 06:50:00|1860.75|1860.25|1861.42|1860.92|1861.92|1861.42|1860.6|1859.99|735
1611298500000|2021-01-22 06:55:00|1861.44|1860.94|1861.86|1861.36|1862.13|1861.56|1861.43|1860.93|749
1611298800000|2021-01-22 07:00:00|1861.74|1861.24|1862.7|1862.2|1862.95|1862.31|1860.81|1860.25|817
1611299100000|2021-01-22 07:05:00|1862.86|1862.36|1862.5|1862|1863.15|1862.54|1862.43|1861.82|683
1611299400000|2021-01-22 07:10:00|1862.49|1861.99|1862.32|1861.82|1863.09|1862.44|1861.85|1861.25|642
1611299700000|2021-01-22 07:15:00|1862.34|1861.84|1862.51|1862.01|1862.6|1862.01|1861.8|1861.17|509
1611300000000|2021-01-22 07:20:00|1862.5|1862|1861.92|1861.42|1862.99|1862.36|1861.77|1861.2|542
1611300300000|2021-01-22 07:25:00|1861.91|1861.41|1861.67|1861.17|1862.45|1861.95|1861.67|1861.15|580
1611300600000|2021-01-22 07:30:00|1861.71|1861.21|1860.45|1859.95|1861.8|1861.23|1860.35|1859.77|810
1611300900000|2021-01-22 07:35:00|1860.46|1859.96|1859.36|1858.86|1860.55|1859.98|1859.3|1858.78|884
1611301200000|2021-01-22 07:40:00|1859.39|1858.89|1859.52|1859.02|1859.95|1859.32|1858.81|1858.31|825
1611301500000|2021-01-22 07:45:00|1859.54|1859.04|1860.46|1859.96|1860.75|1860.21|1859.52|1858.88|707
1611301800000|2021-01-22 07:50:00|1860.47|1859.97|1861.53|1861.03|1861.72|1861.22|1860.39|1859.74|709
1611302100000|2021-01-22 07:55:00|1861.54|1861.04|1861.42|1860.92|1861.98|1861.48|1861.12|1860.62|858
1611302400000|2021-01-22 08:00:00|1861.41|1860.91|1861.74|1861.24|1862.83|1862.33|1860.94|1860.44|1024
1611302700000|2021-01-22 08:05:00|1861.75|1861.25|1861.99|1861.49|1862.79|1862.29|1861.65|1861.15|945
1611303000000|2021-01-22 08:10:00|1861.98|1861.48|1861.83|1861.33|1862.58|1862.08|1861.41|1860.91|840
1611303300000|2021-01-22 08:15:00|1861.88|1861.38|1861.49|1860.99|1862.12|1861.59|1860.42|1859.92|1004
1611303600000|2021-01-22 08:20:00|1861.5|1861|1859.92|1859.42|1861.66|1861.16|1859.61|1859.11|848
1611303900000|2021-01-22 08:25:00|1859.93|1859.43|1860.56|1860.06|1860.82|1860.32|1859.25|1858.75|860
1611304200000|2021-01-22 08:30:00|1860.59|1860.09|1862.25|1861.75|1862.36|1861.86|1860.47|1859.84|976
1611304500000|2021-01-22 08:35:00|1862.26|1861.76|1862.21|1861.71|1862.56|1862.06|1861.83|1861.33|1021
1611304800000|2021-01-22 08:40:00|1862.22|1861.72|1862.42|1861.92|1862.8|1862.3|1861.61|1861.11|806
1611305100000|2021-01-22 08:45:00|1862.41|1861.91|1861.61|1861.11|1862.58|1862.08|1861.43|1860.93|734
1611305400000|2021-01-22 08:50:00|1861.6|1861.1|1861.94|1861.44|1862.59|1862|1861.14|1860.64|859
1611305700000|2021-01-22 08:55:00|1862.15|1861.35|1862.28|1861.78|1862.81|1862.15|1861.9|1861.35|929
1611306000000|2021-01-22 09:00:00|1862.25|1861.75|1864.04|1863.54|1864.27|1863.72|1862.25|1861.75|1173
1611306300000|2021-01-22 09:05:00|1864.05|1863.55|1862.83|1862.33|1864.37|1863.74|1862.68|1862.18|947
1611306600000|2021-01-22 09:10:00|1862.82|1862.32|1863.03|1862.53|1863.38|1862.74|1862.72|1862.16|617
1611306900000|2021-01-22 09:15:00|1863.05|1862.55|1862.85|1862.35|1863.91|1863.41|1862.73|1862.21|725
1611307200000|2021-01-22 09:20:00|1862.86|1862.36|1862.59|1862.09|1863.36|1862.68|1862.29|1861.74|660
1611307500000|2021-01-22 09:25:00|1862.58|1862.08|1862.33|1861.83|1862.79|1862.29|1862.05|1861.52|551
1611307800000|2021-01-22 09:30:00|1862.34|1861.84|1860.94|1860.44|1862.49|1861.88|1860.84|1860.29|896
1611308100000|2021-01-22 09:35:00|1860.96|1860.46|1861.35|1860.85|1861.73|1861.13|1860.49|1859.99|880
1611308400000|2021-01-22 09:40:00|1861.39|1860.89|1859.46|1858.96|1861.73|1861.23|1859.33|1858.83|840
1611308700000|2021-01-22 09:45:00|1859.5|1859|1860.48|1859.98|1860.58|1860.01|1857.52|1857.02|1192
1611309000000|2021-01-22 09:50:00|1860.47|1859.97|1859.6|1859.1|1860.66|1860.16|1859.59|1859.09|756
1611309300000|2021-01-22 09:55:00|1859.61|1859.11|1859.15|1858.65|1859.88|1859.38|1858.46|1857.96|842
1611309600000|2021-01-22 10:00:00|1859.14|1858.64|1859.09|1858.59|1859.5|1859|1857.84|1857.34|949
1611309900000|2021-01-22 10:05:00|1859.07|1858.57|1858.75|1858.25|1859.47|1858.97|1858.48|1857.98|724
1611310200000|2021-01-22 10:10:00|1858.74|1858.24|1858.63|1858.13|1859.18|1858.68|1858.54|1858.04|602
1611310500000|2021-01-22 10:15:00|1858.64|1858.14|1856.97|1856.47|1858.86|1858.36|1855.61|1855.11|955
1611310800000|2021-01-22 10:20:00|1856.96|1856.46|1856.44|1855.94|1857.83|1857.33|1855.9|1855.4|1168
1611311100000|2021-01-22 10:25:00|1856.47|1855.97|1855.48|1854.98|1857.56|1857.05|1855.48|1854.98|1040
1611311400000|2021-01-22 10:30:00|1855.6|1855.1|1854.43|1853.93|1855.8|1855.3|1853.02|1852.52|1470
1611311700000|2021-01-22 10:35:00|1854.47|1853.97|1855.03|1854.53|1855.49|1854.99|1853.91|1853.26|882
1611312000000|2021-01-22 10:40:00|1855.02|1854.52|1851.12|1850.62|1855.11|1854.61|1850.41|1849.91|1040
1611312300000|2021-01-22 10:45:00|1851.13|1850.63|1853.55|1853.05|1854.02|1853.52|1850.99|1850.49|1258
1611312600000|2021-01-22 10:50:00|1853.69|1852.89|1852.12|1851.62|1854.14|1853.64|1852.08|1851.58|1006
1611312900000|2021-01-22 10:55:00|1852.09|1851.59|1852.26|1851.76|1852.72|1852.22|1851.74|1851.24|950
1611313200000|2021-01-22 11:00:00|1852.27|1851.77|1851.89|1851.39|1852.86|1852.31|1851.74|1851.24|894
1611313500000|2021-01-22 11:05:00|1851.95|1851.45|1852.74|1852.24|1852.79|1852.29|1851.67|1851.17|895
1611313800000|2021-01-22 11:10:00|1852.73|1852.23|1851.38|1850.88|1852.99|1852.41|1850.95|1850.45|944
1611314100000|2021-01-22 11:15:00|1851.39|1850.89|1848.22|1847.72|1851.39|1850.89|1847.96|1847.46|1260
1611314400000|2021-01-22 11:20:00|1848.21|1847.71|1847.33|1846.83|1848.72|1848.22|1845.86|1845.36|1124
1611314700000|2021-01-22 11:25:00|1847.31|1846.81|1848.22|1847.72|1849.18|1848.68|1847.24|1846.74|1089
1611315000000|2021-01-22 11:30:00|1848.21|1847.71|1850.52|1850.02|1850.83|1850.32|1848.18|1847.68|1153
1611315300000|2021-01-22 11:35:00|1850.48|1849.98|1850.86|1850.36|1851.9|1851.35|1850.45|1849.95|1130
1611315600000|2021-01-22 11:40:00|1850.85|1850.35|1849.83|1849.33|1851.44|1850.94|1849.01|1848.51|930
1611315900000|2021-01-22 11:45:00|1849.86|1849.36|1849.74|1849.24|1850.87|1850.37|1848.76|1848.26|1246
1611316200000|2021-01-22 11:50:00|1849.76|1849.26|1849.59|1849.09|1849.99|1849.49|1848.97|1848.47|791
1611316500000|2021-01-22 11:55:00|1849.58|1849.08|1849.89|1849.39|1850.67|1850.17|1849.38|1848.88|980
1611316800000|2021-01-22 12:00:00|1849.91|1849.41|1851.24|1850.74|1851.72|1851.22|1849.61|1849.11|1126
1611317100000|2021-01-22 12:05:00|1851.27|1850.77|1849.94|1849.44|1852.51|1852.01|1849.9|1849.4|1431
1611317400000|2021-01-22 12:10:00|1849.96|1849.46|1849.49|1848.99|1850.4|1849.9|1849.16|1848.66|986
1611317700000|2021-01-22 12:15:00|1849.48|1848.98|1849.81|1849.31|1849.93|1849.43|1848.73|1848.23|930
1611318000000|2021-01-22 12:20:00|1849.8|1849.3|1849.08|1848.58|1850.64|1850.14|1848.86|1848.34|988
1611318300000|2021-01-22 12:25:00|1849.14|1848.64|1847.7|1847.2|1849.26|1848.76|1847.36|1846.86|1114
1611318600000|2021-01-22 12:30:00|1847.74|1847.24|1844.77|1844.27|1848.21|1847.71|1844.67|1844.17|1363
1611318900000|2021-01-22 12:35:00|1844.78|1844.28|1844.88|1844.38|1846.36|1845.8|1842.39|1841.89|1444
1611319200000|2021-01-22 12:40:00|1844.89|1844.39|1845.66|1845.16|1846.63|1846.13|1844.69|1844.19|1109
1611319500000|2021-01-22 12:45:00|1845.65|1845.15|1844|1843.5|1845.94|1845.26|1843.63|1843.08|1272
1611319800000|2021-01-22 12:50:00|1844.02|1843.52|1841.41|1840.91|1844.02|1843.52|1840.91|1840.41|1259
1611320100000|2021-01-22 12:55:00|1841.4|1840.9|1843.72|1843.22|1844.29|1843.79|1841.25|1840.75|1413
1611320400000|2021-01-22 13:00:00|1843.63|1843.13|1842.48|1841.98|1843.63|1843.13|1840.08|1839.58|1604
1611320700000|2021-01-22 13:05:00|1842.46|1841.96|1841.05|1840.55|1842.51|1842.01|1840.8|1840.3|1351
1611321000000|2021-01-22 13:10:00|1841.01|1840.51|1841.09|1840.59|1841.88|1841.29|1839.19|1838.69|1577
1611321300000|2021-01-22 13:15:00|1841.08|1840.58|1840.66|1840.16|1841.34|1840.82|1839.8|1839.21|1412
1611321600000|2021-01-22 13:20:00|1840.63|1840.13|1838.73|1838.23|1840.63|1840.13|1838.04|1837.5|1523
1611321900000|2021-01-22 13:25:00|1838.8|1838.3|1839.47|1838.67|1840.46|1839.85|1837.97|1837.47|1448
1611322200000|2021-01-22 13:30:00|1839.31|1838.81|1843.2|1842.7|1843.2|1842.7|1837.67|1837.17|1678
1611322500000|2021-01-22 13:35:00|1843.12|1842.62|1841.89|1841.39|1843.46|1842.96|1841.54|1841.04|1366
1611322800000|2021-01-22 13:40:00|1841.91|1841.41|1842.94|1842.44|1843.12|1842.62|1840.85|1840.35|1231
1611323100000|2021-01-22 13:45:00|1842.8|1842.3|1842.46|1841.96|1843.94|1843.44|1842.35|1841.85|1299
1611323400000|2021-01-22 13:50:00|1842.48|1841.98|1844.89|1844.39|1845.28|1844.78|1842.44|1841.94|1117
1611323700000|2021-01-22 13:55:00|1844.88|1844.38|1843.52|1843.02|1844.94|1844.44|1843.52|1843.02|1152
1611324000000|2021-01-22 14:00:00|1843.53|1843.03|1842.99|1842.49|1844.17|1843.67|1842.25|1841.75|1278
1611324300000|2021-01-22 14:05:00|1842.98|1842.48|1841.95|1841.45|1843.16|1842.66|1841.74|1841.24|1168
1611324600000|2021-01-22 14:10:00|1841.93|1841.43|1841.92|1841.42|1842.43|1841.93|1841.27|1840.77|985
1611324900000|2021-01-22 14:15:00|1841.88|1841.38|1842.81|1842.31|1842.92|1842.42|1841.25|1840.6|917
1611325200000|2021-01-22 14:20:00|1842.79|1842.29|1841.84|1841.34|1842.88|1842.37|1841.64|1841.14|1005
1611325500000|2021-01-22 14:25:00|1841.83|1841.33|1844.17|1843.67|1844.21|1843.71|1841.75|1841.21|983
1611325800000|2021-01-22 14:30:00|1844.21|1843.71|1840.38|1839.88|1844.22|1843.72|1839.01|1838.51|1560
1611326100000|2021-01-22 14:35:00|1840.37|1839.87|1840.59|1840.09|1840.65|1840.09|1838.58|1838.08|1277
1611326400000|2021-01-22 14:40:00|1840.58|1840.08|1845.4|1844.6|1845.77|1845.13|1840.22|1839.72|1589
1611326700000|2021-01-22 14:45:00|1843.52|1843.02|1849.53|1849.03|1850.39|1849.85|1842.43|1841.67|1895
1611327000000|2021-01-22 14:50:00|1849.54|1849.04|1847.89|1847.39|1850.33|1849.83|1847.55|1847.05|1634
1611327300000|2021-01-22 14:55:00|1847.9|1847.4|1850.79|1850.29|1851.05|1850.45|1847.75|1847.14|1606
1611327600000|2021-01-22 15:00:00|1850.69|1850.19|1852.56|1852.06|1853.64|1853.07|1850.69|1850.19|1671
1611327900000|2021-01-22 15:05:00|1852.57|1852.07|1852.95|1852.45|1854.63|1854.08|1852.37|1851.87|1532
1611328200000|2021-01-22 15:10:00|1852.94|1852.44|1852.75|1852.25|1853.67|1853.14|1852.56|1852.03|1512
1611328500000|2021-01-22 15:15:00|1852.77|1852.27|1853.53|1853.03|1855.38|1854.88|1852.46|1851.83|1494
1611328800000|2021-01-22 15:20:00|1853.54|1853.04|1854|1853.5|1855.21|1854.68|1853.53|1853.03|1390
1611329100000|2021-01-22 15:25:00|1853.98|1853.48|1853.02|1852.52|1854.65|1854.15|1851.66|1851.16|1509
1611329400000|2021-01-22 15:30:00|1853.01|1852.51|1851.83|1851.33|1853.92|1853.42|1851.27|1850.77|1313
1611329700000|2021-01-22 15:35:00|1851.82|1851.32|1854.57|1854.07|1854.59|1854.09|1851.67|1851.17|1172
1611330000000|2021-01-22 15:40:00|1854.56|1854.06|1852.91|1852.41|1855.38|1854.88|1852.89|1852.39|1212
1611330300000|2021-01-22 15:45:00|1852.96|1852.46|1852.56|1852.06|1853.06|1852.56|1851.35|1850.85|1303
1611330600000|2021-01-22 15:50:00|1852.62|1852.12|1853.36|1852.86|1853.83|1853.33|1852.41|1851.91|1230
1611330900000|2021-01-22 15:55:00|1853.35|1852.85|1856.34|1855.84|1857.45|1856.95|1853.32|1852.82|1513
1611331200000|2021-01-22 16:00:00|1856.33|1855.83|1857.62|1857.12|1858.8|1858.25|1855.45|1854.8|1591
1611331500000|2021-01-22 16:05:00|1857.6|1857.1|1856.49|1855.99|1857.94|1857.44|1855.78|1855.28|1447
1611331800000|2021-01-22 16:10:00|1856.47|1855.97|1854.39|1853.59|1856.91|1856.41|1853.49|1852.86|1364
1611332100000|2021-01-22 16:15:00|1854.36|1853.56|1853.74|1853.24|1855.17|1854.59|1853.53|1853.03|1316
1611332400000|2021-01-22 16:20:00|1853.73|1853.23|1852.93|1852.43|1854.11|1853.61|1852.81|1852.3|1203
1611332700000|2021-01-22 16:25:00|1852.94|1852.44|1853.88|1853.38|1854.77|1854.27|1852.84|1852.34|956
1611333000000|2021-01-22 16:30:00|1853.89|1853.39|1854.73|1854.23|1855.18|1854.68|1853.34|1852.84|1200
1611333300000|2021-01-22 16:35:00|1854.79|1854.29|1855.5|1854.7|1855.5|1854.95|1854.68|1854.06|1105
1611333600000|2021-01-22 16:40:00|1855.27|1854.77|1853.75|1853.25|1855.64|1855.14|1853.69|1853.19|1102
1611333900000|2021-01-22 16:45:00|1853.71|1853.21|1854.26|1853.76|1854.36|1853.86|1852.89|1852.39|916
1611334200000|2021-01-22 16:50:00|1854.27|1853.77|1854.13|1853.63|1855.25|1854.75|1854.02|1853.44|849
1611334500000|2021-01-22 16:55:00|1854.15|1853.65|1855.31|1854.81|1855.33|1854.83|1854.11|1853.61|957
1611334800000|2021-01-22 17:00:00|1855.38|1854.88|1854.3|1853.8|1856.14|1855.6|1854.22|1853.72|946
1611335100000|2021-01-22 17:05:00|1854.31|1853.81|1855.69|1855.19|1855.88|1855.28|1853.88|1853.38|894
1611335400000|2021-01-22 17:10:00|1855.76|1855.26|1856.58|1856.08|1856.79|1856.29|1855.69|1855.19|771
1611335700000|2021-01-22 17:15:00|1856.55|1856.05|1855.76|1855.26|1856.91|1856.41|1855.52|1855.02|883
1611336000000|2021-01-22 17:20:00|1855.82|1855.32|1855.33|1854.83|1856.04|1855.54|1855.24|1854.74|738
1611336300000|2021-01-22 17:25:00|1855.26|1854.76|1854.83|1854.33|1855.58|1855.08|1854.77|1854.27|694
1611336600000|2021-01-22 17:30:00|1854.81|1854.31|1854.03|1853.53|1854.93|1854.43|1853.48|1852.98|719
1611336900000|2021-01-22 17:35:00|1854.04|1853.54|1855.12|1854.62|1855.36|1854.86|1853.94|1853.44|590
1611337200000|2021-01-22 17:40:00|1855.1|1854.6|1855.79|1855.29|1856.29|1855.79|1854.81|1854.31|866
1611337500000|2021-01-22 17:45:00|1855.78|1855.28|1855.46|1854.96|1856.1|1855.6|1855.31|1854.81|675
1611337800000|2021-01-22 17:50:00|1855.45|1854.95|1855.83|1855.33|1855.95|1855.45|1855.33|1854.83|638
1611338100000|2021-01-22 17:55:00|1855.82|1855.32|1855.99|1855.49|1856.14|1855.64|1855.35|1854.73|712
1611338400000|2021-01-22 18:00:00|1856.02|1855.52|1856.63|1856.13|1856.93|1856.43|1855.83|1855.33|715
1611338700000|2021-01-22 18:05:00|1856.62|1856.12|1856.06|1855.56|1856.9|1856.4|1855.83|1855.33|695
1611339000000|2021-01-22 18:10:00|1856.05|1855.55|1855.73|1855.23|1856.22|1855.72|1855.22|1854.72|538
1611339300000|2021-01-22 18:15:00|1855.74|1855.24|1855.4|1854.9|1855.76|1855.26|1855|1854.5|492
1611339600000|2021-01-22 18:20:00|1855.41|1854.91|1857.36|1856.86|1857.82|1857.32|1855.38|1854.88|767
1611339900000|2021-01-22 18:25:00|1857.38|1856.88|1856.95|1856.45|1858.1|1857.6|1856.77|1856.27|789
1611340200000|2021-01-22 18:30:00|1856.97|1856.47|1856.97|1856.47|1857.05|1856.55|1854.91|1854.41|643
1611340500000|2021-01-22 18:35:00|1856.96|1856.46|1857.31|1856.81|1857.46|1856.96|1856.42|1855.92|583
1611340800000|2021-01-22 18:40:00|1857.32|1856.82|1856.47|1855.97|1857.36|1856.86|1856.13|1855.63|460
1611341100000|2021-01-22 18:45:00|1856.45|1855.95|1855.05|1854.55|1856.78|1856.28|1854.93|1854.43|554
1611341400000|2021-01-22 18:50:00|1855.04|1854.54|1856.87|1856.37|1856.97|1856.47|1854.99|1854.49|633
1611341700000|2021-01-22 18:55:00|1856.86|1856.36|1856.46|1855.96|1857.88|1857.38|1856.34|1855.84|638
1611342000000|2021-01-22 19:00:00|1856.48|1855.98|1857.41|1856.91|1857.46|1856.96|1856.48|1855.98|576
1611342300000|2021-01-22 19:05:00|1857.36|1856.86|1857.02|1856.52|1857.43|1856.93|1856.57|1856.07|543
1611342600000|2021-01-22 19:10:00|1857.01|1856.51|1856.75|1856.25|1857.19|1856.69|1856.59|1856.09|577
1611342900000|2021-01-22 19:15:00|1856.74|1856.24|1856.98|1856.48|1857.11|1856.61|1856.44|1855.94|498
1611343200000|2021-01-22 19:20:00|1856.96|1856.46|1857.19|1856.69|1857.39|1856.89|1856.44|1855.94|515
1611343500000|2021-01-22 19:25:00|1857.2|1856.7|1856.9|1856.4|1857.36|1856.86|1856.62|1856.12|420
1611343800000|2021-01-22 19:30:00|1856.91|1856.41|1857.61|1857.11|1857.64|1857.14|1856.67|1856.17|336
1611344100000|2021-01-22 19:35:00|1857.62|1857.12|1857.8|1857.3|1857.89|1857.39|1857.26|1856.76|395
1611344400000|2021-01-22 19:40:00|1857.74|1857.24|1858.17|1857.67|1858.39|1857.89|1857.4|1856.9|453
1611344700000|2021-01-22 19:45:00|1858.18|1857.68|1856.7|1856.2|1858.26|1857.76|1856.48|1855.98|654
1611345000000|2021-01-22 19:50:00|1856.66|1856.16|1856.88|1856.38|1856.92|1856.42|1856.55|1856.05|388
1611345300000|2021-01-22 19:55:00|1856.85|1856.35|1855.96|1855.46|1856.9|1856.4|1855.96|1855.46|521
1611345600000|2021-01-22 20:00:00|1856|1855.5|1856.86|1856.36|1856.92|1856.41|1855.47|1854.97|662
1611345900000|2021-01-22 20:05:00|1856.87|1856.37|1856.28|1855.78|1856.98|1856.48|1856.24|1855.74|461
1611346200000|2021-01-22 20:10:00|1856.27|1855.77|1855.58|1855.08|1856.48|1855.96|1855.53|1855.01|571
1611346500000|2021-01-22 20:15:00|1855.57|1855.07|1856.65|1856.15|1856.67|1856.17|1855.48|1854.98|672
1611346800000|2021-01-22 20:20:00|1856.64|1856.14|1856.29|1855.79|1856.73|1856.16|1856.19|1855.69|534
1611347100000|2021-01-22 20:25:00|1856.27|1855.77|1856.48|1855.98|1856.86|1856.17|1856.14|1855.64|523
1611347400000|2021-01-22 20:30:00|1856.49|1855.99|1855.65|1855.15|1856.49|1855.99|1855.46|1854.84|585
1611347700000|2021-01-22 20:35:00|1855.73|1855.23|1855.86|1855.36|1856.44|1855.94|1855.63|1855.03|486
1611348000000|2021-01-22 20:40:00|1855.87|1855.37|1855.44|1854.94|1856.1|1855.6|1855.37|1854.87|543
1611348300000|2021-01-22 20:45:00|1855.43|1854.93|1855.52|1855.02|1855.56|1855.06|1855.01|1854.49|589
1611348600000|2021-01-22 20:50:00|1855.7|1855.2|1854.83|1854.33|1855.7|1855.2|1854.65|1854.15|737
1611348900000|2021-01-22 20:55:00|1854.82|1854.32|1854.6|1854.1|1854.97|1854.36|1854.03|1853.53|819
1611349200000|2021-01-22 21:00:00|1854.62|1854.12|1853.81|1853.31|1854.75|1854.25|1852.83|1852.33|505
1611349500000|2021-01-22 21:05:00|1853.78|1853.28|1853.72|1852.92|1854.36|1853.66|1853.66|1852.86|302
1611349800000|2021-01-22 21:10:00|1853.71|1852.91|1853.56|1852.76|1854.43|1853.63|1853.53|1852.73|334
1611350100000|2021-01-22 21:15:00|1853.72|1852.92|1854.55|1853.75|1854.57|1853.77|1853.58|1852.78|209
1611350400000|2021-01-22 21:20:00|1854.51|1853.71|1854.27|1853.47|1854.57|1853.77|1854.04|1853.24|206
1611350700000|2021-01-22 21:25:00|1854.3|1853.5|1853.96|1853.16|1854.52|1853.72|1853.87|1853.07|248
1611351000000|2021-01-22 21:30:00|1853.93|1853.13|1854.05|1853.25|1854.26|1853.46|1853.88|1853.08|228
1611351300000|2021-01-22 21:35:00|1854.09|1853.29|1854.4|1853.6|1854.47|1853.67|1854.04|1853.24|197
1611351600000|2021-01-22 21:40:00|1854.36|1853.56|1855.01|1854.21|1855.1|1854.36|1854.28|1853.48|256
1611351900000|2021-01-22 21:45:00|1854.94|1854.14|1854.09|1853.29|1855.07|1854.27|1853.82|1853.02|262
1611352200000|2021-01-22 21:50:00|1854.15|1853.35|1855.39|1854.59|1855.77|1854.97|1854.13|1853.33|279
1611352500000|2021-01-22 21:55:00|1855.38|1854.58|1856.22|1855.42|1856.89|1856.09|1855.35|1854.55|471
1611529200000|2021-01-24 23:00:00|1857.63|1856.83|1858.51|1857.71|1858.54|1857.74|1856.85|1856.05|578
1611529500000|2021-01-24 23:05:00|1858.53|1857.73|1857.62|1856.82|1858.84|1858.04|1857.12|1856.46|481
1611529800000|2021-01-24 23:10:00|1857.61|1856.81|1857.81|1857.01|1857.82|1857.02|1857.15|1856.35|286
1611530100000|2021-01-24 23:15:00|1857.83|1857.03|1858.13|1857.33|1858.38|1857.63|1857.74|1856.94|373
1611530400000|2021-01-24 23:20:00|1858.09|1857.29|1858.49|1857.69|1859.44|1858.77|1858.06|1857.26|528
1611530700000|2021-01-24 23:25:00|1858.56|1857.76|1858.51|1857.71|1859.29|1858.49|1858.51|1857.71|405
1611531000000|2021-01-24 23:30:00|1858.52|1857.72|1858.78|1857.98|1858.96|1858.3|1858.17|1857.52|405
1611531300000|2021-01-24 23:35:00|1858.77|1857.97|1858.58|1857.78|1858.79|1858.15|1858.04|1857.35|392
1611531600000|2021-01-24 23:40:00|1858.56|1857.76|1859.39|1858.89|1859.98|1859.34|1858.28|1857.62|475
1611531900000|2021-01-24 23:45:00|1859.37|1858.87|1859.16|1858.66|1859.8|1859.18|1858.83|1858.33|353
1611532200000|2021-01-24 23:50:00|1859.17|1858.67|1857.99|1857.49|1859.17|1858.67|1857.68|1857.11|444
1611532500000|2021-01-24 23:55:00|1858|1857.5|1857.29|1856.79|1858.07|1857.54|1857.05|1856.55|264
1611532800000|2021-01-25 00:00:00|1857.31|1856.81|1856.79|1856.29|1857.84|1857.34|1856.55|1856.05|529
1611533100000|2021-01-25 00:05:00|1856.76|1856.26|1856.72|1856.22|1857.45|1856.79|1856.57|1856.07|449
1611533400000|2021-01-25 00:10:00|1856.73|1856.23|1856.17|1855.67|1856.79|1856.29|1855.72|1855.22|543
1611533700000|2021-01-25 00:15:00|1856.15|1855.65|1856.78|1856.28|1856.96|1856.38|1856.14|1855.64|394
1611534000000|2021-01-25 00:20:00|1856.74|1856.24|1857.42|1856.92|1857.59|1857.02|1856.68|1856.12|503
1611534300000|2021-01-25 00:25:00|1857.44|1856.94|1857.4|1856.9|1857.7|1857.2|1857.27|1856.77|328
1611534600000|2021-01-25 00:30:00|1857.39|1856.89|1859.17|1858.67|1859.28|1858.78|1857.36|1856.74|625
1611534900000|2021-01-25 00:35:00|1859.16|1858.66|1859.64|1859.14|1860.29|1859.63|1859.09|1858.59|600
1611535200000|2021-01-25 00:40:00|1859.66|1859.16|1860.2|1859.7|1860.31|1859.81|1859.26|1858.61|501
1611535500000|2021-01-25 00:45:00|1860.19|1859.69|1859.22|1858.72|1860.34|1859.8|1858.87|1858.37|565
1611535800000|2021-01-25 00:50:00|1859.21|1858.71|1859.03|1858.53|1859.58|1859.07|1858.8|1858.21|485
1611536100000|2021-01-25 00:55:00|1859.02|1858.52|1858.64|1858.14|1859.16|1858.66|1858.15|1857.63|469
1611536400000|2021-01-25 01:00:00|1858.61|1858.11|1857.74|1857.24|1860.31|1859.81|1856.52|1856.02|1267
1611536700000|2021-01-25 01:05:00|1857.71|1857.21|1858.88|1858.38|1859.06|1858.49|1857.67|1857.15|906
1611537000000|2021-01-25 01:10:00|1858.89|1858.39|1858.59|1858.09|1859.55|1859.05|1858.34|1857.84|871
1611537300000|2021-01-25 01:15:00|1858.6|1858.1|1856.71|1856.21|1859.42|1858.92|1856.54|1856.04|845
1611537600000|2021-01-25 01:20:00|1856.7|1856.2|1855.91|1855.41|1856.7|1856.2|1855.46|1854.95|1025
1611537900000|2021-01-25 01:25:00|1855.94|1855.44|1855.16|1854.66|1856.72|1856.18|1854.67|1854.15|917
1611538200000|2021-01-25 01:30:00|1855.15|1854.65|1854.75|1854.25|1856.62|1856.12|1854.75|1854.25|1019
1611538500000|2021-01-25 01:35:00|1854.73|1854.23|1854.11|1853.61|1855.74|1855.24|1853.87|1853.37|975
1611538800000|2021-01-25 01:40:00|1854.09|1853.59|1853.72|1853.22|1855.16|1854.57|1853.68|1853.08|705
1611539100000|2021-01-25 01:45:00|1853.79|1853.29|1854.96|1854.46|1855.02|1854.52|1853.15|1852.56|893
1611539400000|2021-01-25 01:50:00|1855.14|1854.34|1854.59|1854.09|1855.14|1854.5|1853.63|1853.13|684
1611539700000|2021-01-25 01:55:00|1854.47|1853.97|1855.26|1854.76|1855.54|1854.93|1853.79|1853.29|662
1611540000000|2021-01-25 02:00:00|1855.27|1854.77|1855.11|1854.61|1855.52|1855.02|1854.41|1853.73|593
1611540300000|2021-01-25 02:05:00|1855.12|1854.62|1855.54|1855.04|1856.13|1855.59|1855|1854.47|780
1611540600000|2021-01-25 02:10:00|1855.53|1855.03|1854.35|1853.85|1855.68|1855.04|1854.2|1853.63|594
1611540900000|2021-01-25 02:15:00|1854.33|1853.83|1855.89|1855.39|1855.98|1855.48|1854.25|1853.64|473
1611541200000|2021-01-25 02:20:00|1855.92|1855.42|1855.9|1855.4|1856.34|1855.65|1855.53|1855.03|470
1611541500000|2021-01-25 02:25:00|1855.98|1855.48|1855.32|1854.82|1856.14|1855.64|1855.26|1854.76|450
1611541800000|2021-01-25 02:30:00|1855.31|1854.81|1856.29|1855.79|1856.37|1855.84|1855.2|1854.7|697
1611542100000|2021-01-25 02:35:00|1856.28|1855.78|1856.05|1855.55|1856.41|1855.91|1855.63|1855.01|701
1611542400000|2021-01-25 02:40:00|1856.02|1855.52|1856.22|1855.72|1856.49|1855.99|1855.79|1855.29|437
1611542700000|2021-01-25 02:45:00|1856.21|1855.71|1855.31|1854.81|1856.45|1855.95|1854.97|1854.38|739
1611543000000|2021-01-25 02:50:00|1855.29|1854.79|1855.87|1855.37|1855.91|1855.41|1855.17|1854.58|527
1611543300000|2021-01-25 02:55:00|1855.86|1855.36|1854.8|1854.3|1855.88|1855.38|1854.12|1853.62|605
1611543600000|2021-01-25 03:00:00|1854.85|1854.35|1855.58|1855.08|1855.6|1855.1|1854.49|1853.95|653
1611543900000|2021-01-25 03:05:00|1855.6|1855.1|1854.98|1854.48|1855.63|1855.13|1854.75|1854.25|517
1611544200000|2021-01-25 03:10:00|1855|1854.5|1855.67|1855.17|1855.72|1855.22|1854.87|1854.35|447
1611544500000|2021-01-25 03:15:00|1855.68|1855.18|1855.67|1855.17|1855.87|1855.37|1855.29|1854.67|476
1611544800000|2021-01-25 03:20:00|1855.66|1855.16|1855.4|1854.9|1856.06|1855.56|1855.23|1854.73|533
1611545100000|2021-01-25 03:25:00|1855.42|1854.92|1855.21|1854.71|1855.61|1855.11|1855.21|1854.71|410
1611545400000|2021-01-25 03:30:00|1855.25|1854.75|1855.29|1854.79|1855.44|1854.94|1854.81|1854.31|409
1611545700000|2021-01-25 03:35:00|1855.3|1854.8|1855.17|1854.67|1855.5|1855|1855.02|1854.47|267
1611546000000|2021-01-25 03:40:00|1855.16|1854.66|1855.45|1854.95|1855.55|1855.05|1854.76|1854.23|289
1611546300000|2021-01-25 03:45:00|1855.44|1854.94|1854.7|1854.2|1855.52|1855.02|1854.7|1854.2|297
1611546600000|2021-01-25 03:50:00|1854.71|1854.21|1854.41|1853.91|1854.97|1854.43|1854.24|1853.64|441
1611546900000|2021-01-25 03:55:00|1854.45|1853.95|1854.16|1853.66|1854.5|1853.96|1853.69|1853.15|512
1611547200000|2021-01-25 04:00:00|1854.17|1853.67|1854.05|1853.55|1854.51|1853.92|1853.97|1853.47|351
1611547500000|2021-01-25 04:05:00|1854.03|1853.53|1853.93|1853.43|1854.32|1853.82|1853.89|1853.39|345
1611547800000|2021-01-25 04:10:00|1853.96|1853.46|1854.15|1853.65|1854.33|1853.83|1853.91|1853.41|337
1611548100000|2021-01-25 04:15:00|1854.05|1853.55|1854.76|1854.26|1854.84|1854.34|1854|1853.5|390
1611548400000|2021-01-25 04:20:00|1854.78|1854.28|1854.67|1854.17|1855|1854.5|1854.64|1854.14|284
1611548700000|2021-01-25 04:25:00|1854.73|1854.23|1854.9|1854.4|1855.27|1854.77|1854.61|1854.11|247
1611549000000|2021-01-25 04:30:00|1854.94|1854.44|1854.59|1854.09|1855.2|1854.7|1854.57|1854.07|186
1611549300000|2021-01-25 04:35:00|1854.53|1854.03|1854.4|1853.9|1854.82|1854.32|1854.28|1853.78|340
1611549600000|2021-01-25 04:40:00|1854.38|1853.88|1854.49|1853.99|1854.68|1854.18|1854.18|1853.68|286
1611549900000|2021-01-25 04:45:00|1854.48|1853.98|1854.68|1854.18|1854.72|1854.22|1854.31|1853.81|208
1611550200000|2021-01-25 04:50:00|1854.69|1854.19|1854.53|1854.03|1854.77|1854.22|1854.32|1853.82|196
1611550500000|2021-01-25 04:55:00|1854.54|1854.04|1854.74|1854.24|1854.87|1854.37|1854.48|1853.96|271
1611550800000|2021-01-25 05:00:00|1854.85|1854.05|1854.32|1853.82|1854.91|1854.34|1854.15|1853.65|291
1611551100000|2021-01-25 05:05:00|1854.28|1853.78|1855.22|1854.72|1855.25|1854.72|1854.18|1853.68|295
1611551400000|2021-01-25 05:10:00|1855.19|1854.69|1855.72|1855.22|1855.86|1855.36|1855.19|1854.59|383
1611551700000|2021-01-25 05:15:00|1855.75|1855.25|1855.42|1854.92|1856|1855.5|1855.3|1854.8|388
1611552000000|2021-01-25 05:20:00|1855.4|1854.9|1855.83|1855.33|1855.96|1855.46|1855.33|1854.83|266
1611552300000|2021-01-25 05:25:00|1855.82|1855.32|1855.62|1855.12|1856.1|1855.6|1855.56|1855.06|360
1611552600000|2021-01-25 05:30:00|1855.64|1855.14|1855.83|1855.33|1856.96|1856.46|1855.44|1854.94|834
1611552900000|2021-01-25 05:35:00|1855.8|1855.3|1854.03|1853.53|1855.81|1855.31|1853.84|1853.29|755
1611553200000|2021-01-25 05:40:00|1854.02|1853.52|1852.09|1851.59|1854.21|1853.56|1851.78|1851.28|908
1611553500000|2021-01-25 05:45:00|1852.1|1851.6|1852.33|1851.83|1852.64|1852.14|1851.57|1851.07|749
1611553800000|2021-01-25 05:50:00|1852.35|1851.85|1852.62|1852.12|1852.75|1852.25|1851.75|1851.25|588
1611554100000|2021-01-25 05:55:00|1852.72|1852.22|1853.55|1853.05|1853.6|1853.1|1852.63|1852.13|693
1611554400000|2021-01-25 06:00:00|1853.58|1853.08|1853.66|1853.16|1854.05|1853.47|1853.15|1852.65|623
1611554700000|2021-01-25 06:05:00|1853.68|1853.18|1853.51|1853.01|1854.1|1853.6|1853.18|1852.68|555
1611555000000|2021-01-25 06:10:00|1853.44|1852.94|1853.43|1852.93|1853.74|1853.14|1852.88|1852.38|505
1611555300000|2021-01-25 06:15:00|1853.42|1852.92|1853|1852.5|1853.87|1853.37|1852.59|1852.09|638
1611555600000|2021-01-25 06:20:00|1853.01|1852.51|1851.54|1851.04|1853.12|1852.62|1851.45|1850.93|719
1611555900000|2021-01-25 06:25:00|1851.52|1851.02|1851.59|1851.09|1852.73|1852.23|1850.83|1850.33|687
1611556200000|2021-01-25 06:30:00|1851.61|1851.11|1851.66|1851.16|1852.49|1851.99|1851.11|1850.61|561
1611556500000|2021-01-25 06:35:00|1851.67|1851.17|1851.78|1851.28|1852.41|1851.77|1849.8|1849|708
1611556800000|2021-01-25 06:40:00|1851.79|1851.29|1851.81|1851.31|1852.53|1852.03|1851.41|1850.79|554
1611557100000|2021-01-25 06:45:00|1851.82|1851.32|1852.28|1851.78|1852.51|1852.01|1851.82|1851.32|489
1611557400000|2021-01-25 06:50:00|1852.17|1851.67|1850.93|1850.43|1852.17|1851.67|1850.73|1850.23|665
1611557700000|2021-01-25 06:55:00|1850.98|1850.48|1851.03|1850.53|1851.63|1851.13|1850.93|1850.31|588
1611558000000|2021-01-25 07:00:00|1850.97|1850.47|1850.89|1850.39|1851.66|1851.11|1850.19|1849.67|759
1611558300000|2021-01-25 07:05:00|1850.88|1850.38|1851.71|1851.21|1852.02|1851.52|1850.36|1849.86|775
1611558600000|2021-01-25 07:10:00|1851.77|1851.27|1851.29|1850.79|1852.03|1851.53|1851.29|1850.79|588
1611558900000|2021-01-25 07:15:00|1851.28|1850.78|1851.64|1851.14|1852.36|1851.83|1851.28|1850.78|803
1611559200000|2021-01-25 07:20:00|1851.6|1851.1|1851.33|1850.83|1852.76|1852.26|1851.18|1850.68|808
1611559500000|2021-01-25 07:25:00|1851.38|1850.88|1852.26|1851.76|1852.29|1851.79|1851.18|1850.68|681
1611559800000|2021-01-25 07:30:00|1852.24|1851.74|1852.6|1852.1|1852.7|1852.19|1851.94|1851.44|688
1611560100000|2021-01-25 07:35:00|1852.57|1852.07|1853.32|1852.82|1853.56|1852.97|1852.4|1851.9|746
1611560400000|2021-01-25 07:40:00|1853.29|1852.79|1853.38|1852.88|1853.75|1853.25|1852.89|1852.39|698
1611560700000|2021-01-25 07:45:00|1853.42|1852.92|1853.33|1852.83|1853.7|1853.2|1853.04|1852.54|612
1611561000000|2021-01-25 07:50:00|1853.34|1852.84|1853.93|1853.43|1854.39|1853.89|1852.82|1852.32|770
1611561300000|2021-01-25 07:55:00|1853.92|1853.42|1854.06|1853.56|1854.48|1853.98|1853.68|1853.18|790
1611561600000|2021-01-25 08:00:00|1854.03|1853.53|1853.73|1853.23|1854.13|1853.63|1853.35|1852.85|818
1611561900000|2021-01-25 08:05:00|1853.72|1853.22|1853.54|1853.04|1854.03|1853.53|1852.71|1852.21|715
1611562200000|2021-01-25 08:10:00|1853.53|1853.03|1852.53|1852.03|1853.67|1853.04|1852.29|1851.79|805
1611562500000|2021-01-25 08:15:00|1852.54|1852.04|1851.83|1851.33|1853.26|1852.76|1851.74|1851.24|846
1611562800000|2021-01-25 08:20:00|1851.82|1851.32|1852.42|1851.92|1852.58|1852.08|1851.47|1850.89|871
1611563100000|2021-01-25 08:25:00|1852.43|1851.93|1851.81|1851.31|1852.43|1851.93|1851.17|1850.67|801
1611563400000|2021-01-25 08:30:00|1851.8|1851.3|1851.78|1851.28|1852.02|1851.52|1851.32|1850.82|662
1611563700000|2021-01-25 08:35:00|1851.79|1851.29|1853.17|1852.67|1853.39|1852.89|1851.69|1851.19|711
1611564000000|2021-01-25 08:40:00|1853.15|1852.65|1852.54|1852.04|1853.2|1852.67|1852.32|1851.8|694
1611564300000|2021-01-25 08:45:00|1852.56|1852.06|1853.43|1852.93|1853.58|1853.08|1852.43|1851.93|585
1611564600000|2021-01-25 08:50:00|1853.45|1852.95|1852.92|1852.42|1853.92|1853.37|1852.56|1852.06|802
1611564900000|2021-01-25 08:55:00|1852.89|1852.39|1852.48|1851.98|1853.22|1852.72|1852.42|1851.92|647
1611565200000|2021-01-25 09:00:00|1852.45|1851.95|1851.32|1850.82|1852.59|1852.09|1850.44|1849.94|1036
1611565500000|2021-01-25 09:05:00|1851.35|1850.85|1852.08|1851.58|1852.3|1851.8|1851.03|1850.53|886
1611565800000|2021-01-25 09:10:00|1852.06|1851.56|1852.09|1851.59|1852.22|1851.71|1851.51|1851.01|713
1611566100000|2021-01-25 09:15:00|1852.1|1851.6|1852.17|1851.67|1852.54|1852.04|1851.47|1850.97|838
1611566400000|2021-01-25 09:20:00|1852.18|1851.68|1852.42|1851.92|1852.88|1852.38|1851.8|1851.3|760
1611566700000|2021-01-25 09:25:00|1852.4|1851.9|1854.9|1854.4|1855.07|1854.57|1852.38|1851.88|1068
1611567000000|2021-01-25 09:30:00|1854.94|1854.44|1856.34|1855.84|1856.57|1856.07|1854.6|1854.1|1107
1611567300000|2021-01-25 09:35:00|1856.37|1855.87|1855.64|1855.14|1856.6|1856.1|1855.51|1855.01|910
1611567600000|2021-01-25 09:40:00|1855.63|1855.13|1855.6|1855.1|1856.93|1856.43|1855.44|1854.94|964
1611567900000|2021-01-25 09:45:00|1855.65|1855.15|1855.72|1855.22|1855.98|1855.48|1855.23|1854.73|931
1611568200000|2021-01-25 09:50:00|1855.73|1855.23|1855.91|1855.41|1856.21|1855.71|1855.49|1854.88|699
1611568500000|2021-01-25 09:55:00|1855.9|1855.4|1856.29|1855.79|1856.6|1856.1|1855.73|1855.23|637
1611568800000|2021-01-25 10:00:00|1856.27|1855.77|1856|1855.5|1856.41|1855.91|1855.55|1855.05|979
1611569100000|2021-01-25 10:05:00|1856.02|1855.52|1855.82|1855.32|1856.16|1855.6|1855.35|1854.85|799
1611569400000|2021-01-25 10:10:00|1855.83|1855.33|1855.28|1854.78|1856.62|1856.12|1854.99|1854.49|839
1611569700000|2021-01-25 10:15:00|1855.31|1854.81|1855.44|1854.94|1856.01|1855.51|1854.87|1854.37|597
1611570000000|2021-01-25 10:20:00|1855.43|1854.93|1856.33|1855.83|1856.65|1856.15|1855.43|1854.93|668
1611570300000|2021-01-25 10:25:00|1856.35|1855.85|1855.87|1855.37|1856.41|1855.91|1855.76|1855.26|651
1611570600000|2021-01-25 10:30:00|1855.85|1855.35|1857.85|1857.35|1858.67|1858.17|1855.84|1855.34|963
1611570900000|2021-01-25 10:35:00|1857.84|1857.34|1858.59|1858.09|1858.68|1858.18|1857.16|1856.66|822
1611571200000|2021-01-25 10:40:00|1858.61|1858.11|1859|1858.5|1860.27|1859.77|1858.6|1858.1|962
1611571500000|2021-01-25 10:45:00|1858.98|1858.48|1861.03|1860.53|1861.69|1861.19|1858.75|1858.18|990
1611571800000|2021-01-25 10:50:00|1861.02|1860.52|1862.47|1861.97|1862.47|1861.97|1860.69|1860.19|951
1611572100000|2021-01-25 10:55:00|1862.48|1861.98|1863.1|1862.6|1863.75|1863.25|1862.42|1861.92|1082
1611572400000|2021-01-25 11:00:00|1863.12|1862.62|1864.09|1863.59|1864.24|1863.74|1862.93|1862.43|841
1611572700000|2021-01-25 11:05:00|1864.13|1863.63|1863.98|1863.18|1866.32|1865.82|1863.63|1863.13|1197
1611573000000|2021-01-25 11:10:00|1863.75|1863.25|1864|1863.5|1864.71|1864.18|1863.46|1862.93|1056
1611573300000|2021-01-25 11:15:00|1863.93|1863.43|1862.41|1861.91|1864.26|1863.64|1862.08|1861.58|922
1611573600000|2021-01-25 11:20:00|1862.42|1861.92|1862.06|1861.56|1862.53|1862.03|1861.79|1861.26|779
1611573900000|2021-01-25 11:25:00|1862.07|1861.57|1863.47|1862.97|1864|1863.5|1861.86|1861.36|772
1611574200000|2021-01-25 11:30:00|1863.44|1862.94|1863.14|1862.64|1863.93|1863.43|1862.82|1862.21|708
1611574500000|2021-01-25 11:35:00|1863.18|1862.68|1863.72|1863.22|1864.18|1863.67|1862.81|1862.23|743
1611574800000|2021-01-25 11:40:00|1863.74|1863.24|1864.85|1864.35|1865.1|1864.6|1863.35|1862.85|801
1611575100000|2021-01-25 11:45:00|1864.86|1864.36|1864.14|1863.64|1865.3|1864.8|1863.77|1863.14|989
1611575400000|2021-01-25 11:50:00|1864.15|1863.65|1864.5|1864|1864.88|1864.37|1864.04|1863.54|766
1611575700000|2021-01-25 11:55:00|1864.49|1863.99|1863.42|1862.92|1864.56|1864.06|1863.36|1862.81|887
1611576000000|2021-01-25 12:00:00|1863.44|1862.94|1860.95|1860.45|1863.48|1862.98|1860.68|1860.18|1215
1611576300000|2021-01-25 12:05:00|1860.97|1860.47|1862.94|1862.44|1863.27|1862.77|1860.89|1860.39|979
1611576600000|2021-01-25 12:10:00|1862.93|1862.43|1862.74|1862.24|1863.14|1862.64|1862.39|1861.89|772
1611576900000|2021-01-25 12:15:00|1862.71|1862.21|1862.77|1862.27|1863.54|1862.99|1862.63|1862.13|784
1611577200000|2021-01-25 12:20:00|1862.75|1862.25|1862.48|1861.98|1863.17|1862.67|1862.05|1861.55|675
1611577500000|2021-01-25 12:25:00|1862.43|1861.93|1861.9|1861.4|1863.2|1862.66|1861.83|1861.33|792
1611577800000|2021-01-25 12:30:00|1861.84|1861.34|1863.38|1862.88|1863.72|1863.22|1861.63|1861.13|850
1611578100000|2021-01-25 12:35:00|1863.42|1862.92|1863.11|1862.61|1863.53|1863.03|1862.06|1861.56|971
1611578400000|2021-01-25 12:40:00|1863.28|1862.78|1864.15|1863.65|1864.26|1863.76|1862.49|1861.99|912
1611578700000|2021-01-25 12:45:00|1864.14|1863.64|1865.09|1864.59|1865.13|1864.63|1864.02|1863.5|1011
1611579000000|2021-01-25 12:50:00|1865.11|1864.61|1862.4|1861.9|1865.17|1864.61|1862.32|1861.82|1104
1611579300000|2021-01-25 12:55:00|1862.41|1861.91|1863.4|1862.9|1863.5|1862.95|1861.78|1861.22|1049
1611579600000|2021-01-25 13:00:00|1863.41|1862.91|1863.59|1863.09|1863.65|1863.15|1861.41|1860.91|1269
1611579900000|2021-01-25 13:05:00|1863.62|1863.12|1863.48|1862.98|1864.24|1863.64|1861.77|1861.27|1155
1611580200000|2021-01-25 13:10:00|1863.49|1862.99|1865.27|1864.77|1865.35|1864.85|1862.56|1862.06|1128
1611580500000|2021-01-25 13:15:00|1865.32|1864.82|1865.87|1865.37|1866.52|1865.96|1865.26|1864.76|1239
1611580800000|2021-01-25 13:20:00|1865.85|1865.35|1867.25|1866.75|1868.23|1867.73|1864.51|1864.01|1436
1611581100000|2021-01-25 13:25:00|1867.27|1866.77|1867.5|1867|1868.2|1867.7|1866.65|1866.1|1193
1611581400000|2021-01-25 13:30:00|1867.52|1867.02|1866.24|1865.74|1867.94|1867.44|1865.83|1865.33|1275
1611581700000|2021-01-25 13:35:00|1866.22|1865.72|1864.23|1863.73|1866.22|1865.72|1864.23|1863.73|1192
1611582000000|2021-01-25 13:40:00|1864.27|1863.77|1864.49|1863.99|1864.74|1864.24|1863.45|1862.95|1117
1611582300000|2021-01-25 13:45:00|1864.6|1864.1|1863.83|1863.33|1865.01|1864.5|1863.63|1863.13|1054
1611582600000|2021-01-25 13:50:00|1863.86|1863.36|1864.23|1863.73|1865.57|1865.07|1863.51|1863.01|975
1611582900000|2021-01-25 13:55:00|1864.17|1863.67|1865.33|1864.83|1865.44|1864.85|1863.46|1862.96|984
1611583200000|2021-01-25 14:00:00|1865.39|1864.89|1866.23|1865.73|1866.52|1866.02|1865.07|1864.52|1039
1611583500000|2021-01-25 14:05:00|1866.24|1865.74|1866.21|1865.71|1866.66|1866.16|1865.51|1865.01|837
1611583800000|2021-01-25 14:10:00|1866.23|1865.73|1864.65|1864.15|1866.52|1866.02|1864.1|1863.6|908
1611584100000|2021-01-25 14:15:00|1864.64|1864.14|1864.47|1863.97|1865.37|1864.87|1864.35|1863.8|991
1611584400000|2021-01-25 14:20:00|1864.48|1863.98|1864.54|1864.04|1865.6|1865.1|1863.41|1862.91|1175
1611584700000|2021-01-25 14:25:00|1864.55|1864.05|1864.66|1864.16|1865.43|1864.93|1863.98|1863.48|915
1611585000000|2021-01-25 14:30:00|1864.72|1864.22|1862.62|1862.12|1866.36|1865.77|1860.61|1860.11|1543
1611585300000|2021-01-25 14:35:00|1862.6|1862.1|1864.47|1863.97|1865.28|1864.78|1861.86|1861.36|1611
1611585600000|2021-01-25 14:40:00|1864.44|1863.94|1864.28|1863.78|1865|1864.5|1863.78|1863.28|1456
1611585900000|2021-01-25 14:45:00|1864.24|1863.74|1858.05|1857.55|1864.66|1864.16|1856.46|1855.83|1756
1611586200000|2021-01-25 14:50:00|1858.08|1857.58|1857.36|1856.86|1858.83|1858.33|1855.71|1855.21|1655
1611586500000|2021-01-25 14:55:00|1857.26|1856.76|1856.18|1855.68|1857.5|1857|1855.35|1854.85|1617
1611586800000|2021-01-25 15:00:00|1856.17|1855.67|1857.12|1856.62|1858.35|1857.85|1854.76|1854.26|1692
1611587100000|2021-01-25 15:05:00|1857.17|1856.67|1853|1852.5|1857.64|1857.14|1852.59|1852.09|1511
1611587400000|2021-01-25 15:10:00|1852.97|1852.47|1852.38|1851.88|1853.45|1852.95|1850.68|1850.18|1757
1611587700000|2021-01-25 15:15:00|1852.39|1851.89|1853.43|1852.93|1853.8|1853.3|1851.93|1851.43|1492
1611588000000|2021-01-25 15:20:00|1853.44|1852.94|1855.46|1854.96|1855.89|1855.39|1852.69|1852.19|1456
1611588300000|2021-01-25 15:25:00|1855.45|1854.95|1854.06|1853.56|1855.48|1854.98|1853.81|1853.31|1388
1611588600000|2021-01-25 15:30:00|1854.08|1853.58|1854.56|1854.06|1855.53|1855.03|1853.37|1852.87|1316
1611588900000|2021-01-25 15:35:00|1854.57|1854.07|1853.24|1852.74|1854.63|1854.13|1852.4|1851.9|1312
1611589200000|2021-01-25 15:40:00|1853.26|1852.76|1854.74|1854.24|1855.88|1855.38|1852.6|1852.1|1343
1611589500000|2021-01-25 15:45:00|1854.75|1854.25|1855.03|1854.53|1856.58|1856.08|1854.51|1854.01|1330
1611589800000|2021-01-25 15:50:00|1855.04|1854.54|1853.14|1852.64|1855.62|1855.12|1851.61|1851.11|1693
1611590100000|2021-01-25 15:55:00|1853.23|1852.73|1852.28|1851.78|1854.04|1853.54|1850.14|1849.64|1625
1611590400000|2021-01-25 16:00:00|1852.24|1851.74|1852.95|1852.45|1854.46|1853.96|1851.71|1851.21|1823
1611590700000|2021-01-25 16:05:00|1852.97|1852.47|1849.7|1849.2|1853.1|1852.6|1849.59|1849.09|1830
1611591000000|2021-01-25 16:10:00|1849.71|1849.21|1848.02|1847.52|1851.18|1850.68|1847.52|1847.02|1904
1611591300000|2021-01-25 16:15:00|1848|1847.5|1851.59|1851.09|1851.93|1851.43|1847.5|1847|1773
1611591600000|2021-01-25 16:20:00|1851.58|1851.08|1852.25|1851.75|1852.43|1851.93|1851.2|1850.7|1400
1611591900000|2021-01-25 16:25:00|1852.24|1851.74|1852.22|1851.72|1852.46|1851.96|1850.38|1849.88|1437
1611592200000|2021-01-25 16:30:00|1852.33|1851.83|1852.87|1852.37|1853.25|1852.75|1851.59|1851.09|1409
1611592500000|2021-01-25 16:35:00|1852.79|1852.29|1854.26|1853.76|1854.32|1853.82|1852.28|1851.78|1448
1611592800000|2021-01-25 16:40:00|1854.12|1853.62|1854.63|1854.13|1854.99|1854.49|1853.08|1852.58|1287
1611593100000|2021-01-25 16:45:00|1854.67|1854.17|1854.34|1853.84|1855.69|1855.19|1854.24|1853.74|1305
1611593400000|2021-01-25 16:50:00|1854.35|1853.85|1855.28|1854.78|1855.73|1855.22|1854.13|1853.63|1173
1611593700000|2021-01-25 16:55:00|1855.27|1854.77|1855.61|1855.11|1856.06|1855.56|1854.92|1854.42|1123
1611594000000|2021-01-25 17:00:00|1855.6|1855.1|1855.19|1854.69|1855.93|1855.43|1854.9|1854.4|1142
1611594300000|2021-01-25 17:05:00|1855.18|1854.68|1856.78|1856.28|1857.34|1856.84|1855.08|1854.58|1025
1611594600000|2021-01-25 17:10:00|1856.79|1856.29|1856.53|1856.03|1857.42|1856.92|1856.38|1855.88|992
1611594900000|2021-01-25 17:15:00|1856.47|1855.97|1857.26|1856.76|1857.75|1857.25|1856.47|1855.97|1192
1611595200000|2021-01-25 17:20:00|1857.25|1856.75|1858.25|1857.75|1858.91|1858.41|1857.17|1856.67|1225
1611595500000|2021-01-25 17:25:00|1858.26|1857.76|1858.44|1857.94|1858.86|1858.36|1858.08|1857.58|1137
1611595800000|2021-01-25 17:30:00|1858.46|1857.96|1859.1|1858.6|1859.31|1858.81|1858.34|1857.84|1170
1611596100000|2021-01-25 17:35:00|1859.04|1858.54|1858.27|1857.77|1859.5|1859|1858.22|1857.72|1023
1611596400000|2021-01-25 17:40:00|1858.29|1857.79|1858.36|1857.86|1858.94|1858.44|1857.87|1857.37|896
1611596700000|2021-01-25 17:45:00|1858.38|1857.88|1859.28|1858.78|1859.42|1858.92|1858.21|1857.71|883
1611597000000|2021-01-25 17:50:00|1859.29|1858.79|1858.46|1857.96|1859.59|1859.04|1858.21|1857.71|872
1611597300000|2021-01-25 17:55:00|1858.45|1857.95|1858.63|1858.13|1859.33|1858.83|1858.18|1857.68|1025
1611597600000|2021-01-25 18:00:00|1858.56|1858.06|1858.96|1858.46|1859.22|1858.72|1858.44|1857.94|986
1611597900000|2021-01-25 18:05:00|1858.97|1858.47|1857.85|1857.35|1859.03|1858.53|1857.77|1857.27|925
1611598200000|2021-01-25 18:10:00|1857.82|1857.32|1857.98|1857.48|1858.57|1858.07|1857.21|1856.71|998
1611598500000|2021-01-25 18:15:00|1857.81|1857.31|1855.6|1855.1|1857.89|1857.39|1855.52|1855.02|1133
1611598800000|2021-01-25 18:20:00|1855.57|1855.07|1855.81|1855.31|1856.42|1855.92|1855.39|1854.89|915
1611599100000|2021-01-25 18:25:00|1855.75|1855.25|1856.72|1856.22|1856.72|1856.22|1855.73|1855.23|868
1611599400000|2021-01-25 18:30:00|1856.86|1856.36|1856|1855.5|1856.86|1856.36|1855.81|1855.31|621
1611599700000|2021-01-25 18:35:00|1855.99|1855.49|1856.13|1855.63|1856.35|1855.85|1855.84|1855.34|584
1611600000000|2021-01-25 18:40:00|1856.14|1855.64|1855.98|1855.48|1856.23|1855.73|1855.79|1855.29|630
1611600300000|2021-01-25 18:45:00|1855.99|1855.49|1856.54|1856.04|1856.67|1856.17|1855.79|1855.29|658
1611600600000|2021-01-25 18:50:00|1856.53|1856.03|1856.52|1856.02|1856.96|1856.46|1856.48|1855.98|604
1611600900000|2021-01-25 18:55:00|1856.55|1856.05|1857.34|1856.84|1857.35|1856.85|1856.4|1855.9|676
1611601200000|2021-01-25 19:00:00|1857.36|1856.86|1857.76|1857.26|1857.81|1857.31|1856.9|1856.4|718
1611601500000|2021-01-25 19:05:00|1857.77|1857.27|1856.34|1855.84|1857.88|1857.38|1856.34|1855.84|543
1611601800000|2021-01-25 19:10:00|1856.35|1855.85|1856.48|1855.98|1856.7|1856.2|1855.91|1855.41|782
1611602100000|2021-01-25 19:15:00|1856.44|1855.94|1855.9|1855.4|1856.82|1856.32|1855.58|1855.08|599
1611602400000|2021-01-25 19:20:00|1855.91|1855.41|1855.44|1854.94|1855.91|1855.41|1855.13|1854.63|604
1611602700000|2021-01-25 19:25:00|1855.46|1854.96|1854.61|1854.11|1855.5|1855|1854.37|1853.87|598
1611603000000|2021-01-25 19:30:00|1854.62|1854.12|1855.97|1855.47|1856.02|1855.52|1854.51|1854.01|522
1611603300000|2021-01-25 19:35:00|1855.96|1855.46|1855.83|1855.33|1855.96|1855.46|1855.04|1854.54|636
1611603600000|2021-01-25 19:40:00|1855.82|1855.32|1856.02|1855.52|1856.31|1855.81|1855.62|1855.12|507
1611603900000|2021-01-25 19:45:00|1855.95|1855.45|1855.82|1855.32|1856.09|1855.59|1855.72|1855.22|405
1611604200000|2021-01-25 19:50:00|1855.83|1855.33|1855.68|1855.18|1856.18|1855.68|1855.54|1855.04|412
1611604500000|2021-01-25 19:55:00|1855.59|1855.09|1855.33|1854.83|1856.05|1855.55|1855.19|1854.69|621
1611604800000|2021-01-25 20:00:00|1855.32|1854.82|1855.44|1854.94|1855.86|1855.36|1854.99|1854.49|619
1611605100000|2021-01-25 20:05:00|1855.46|1854.96|1855.19|1854.69|1855.63|1855.05|1855.06|1854.56|570
1611605400000|2021-01-25 20:10:00|1855.18|1854.68|1854.67|1854.17|1855.33|1854.83|1854.62|1854.12|561
1611605700000|2021-01-25 20:15:00|1854.68|1854.18|1855.5|1855|1855.63|1855.13|1854.61|1854.11|502
1611606000000|2021-01-25 20:20:00|1855.52|1855.02|1854.48|1853.98|1855.56|1855.06|1854.24|1853.74|633
1611606300000|2021-01-25 20:25:00|1854.47|1853.97|1854.13|1853.63|1854.73|1854.23|1854.03|1853.53|538
1611606600000|2021-01-25 20:30:00|1854.12|1853.62|1854.35|1853.85|1854.64|1854.14|1853.87|1853.37|532
1611606900000|2021-01-25 20:35:00|1854.33|1853.83|1854.05|1853.55|1854.78|1854.28|1853.99|1853.49|451
1611607200000|2021-01-25 20:40:00|1854.03|1853.53|1854.11|1853.61|1854.53|1854.03|1854.01|1853.51|599
1611607500000|2021-01-25 20:45:00|1854.12|1853.62|1854.88|1854.38|1854.94|1854.44|1853.99|1853.49|493
1611607800000|2021-01-25 20:50:00|1854.9|1854.4|1855.51|1855.01|1855.94|1855.44|1854.9|1854.4|561
1611608100000|2021-01-25 20:55:00|1855.52|1855.02|1856.13|1855.63|1856.41|1855.91|1855.5|1854.97|793
1611608400000|2021-01-25 21:00:00|1856.18|1855.68|1855.75|1855.25|1856.27|1855.77|1855.65|1855.15|294
1611608700000|2021-01-25 21:05:00|1855.77|1855.27|1855.86|1855.36|1856.01|1855.51|1855.68|1855.18|312
1611609000000|2021-01-25 21:10:00|1855.87|1855.37|1855.89|1855.39|1856.11|1855.61|1855.73|1855.23|218
1611609300000|2021-01-25 21:15:00|1855.88|1855.38|1855.7|1855.2|1856.15|1855.57|1855.69|1855.17|228
1611609600000|2021-01-25 21:20:00|1855.69|1855.19|1855.37|1854.87|1856.03|1855.41|1855.35|1854.73|229
1611609900000|2021-01-25 21:25:00|1855.39|1854.89|1855.75|1855.25|1855.87|1855.29|1855.39|1854.77|126
1611610200000|2021-01-25 21:30:00|1855.73|1855.23|1855.95|1855.45|1856.04|1855.52|1855.43|1854.87|210
1611610500000|2021-01-25 21:35:00|1855.94|1855.44|1855.94|1855.44|1856.23|1855.62|1855.81|1855.16|230
1611610800000|2021-01-25 21:40:00|1855.98|1855.48|1855.9|1855.4|1856.34|1855.73|1855.69|1855.17|278
1611611100000|2021-01-25 21:45:00|1855.91|1855.41|1855.81|1855.31|1856.43|1855.88|1855.61|1854.97|350
1611611400000|2021-01-25 21:50:00|1855.79|1855.29|1856.5|1855.7|1856.5|1855.82|1855.7|1855.09|238
1611611700000|2021-01-25 21:55:00|1856.46|1855.66|1856.12|1855.32|1857.06|1855.72|1855.88|1854.88|272
1611615600000|2021-01-25 23:00:00|1856.37|1855.57|1855.74|1854.94|1856.56|1855.76|1855.52|1854.78|368
1611615900000|2021-01-25 23:05:00|1855.75|1854.95|1855.65|1854.85|1855.95|1855.28|1855.3|1854.5|235
1611616200000|2021-01-25 23:10:00|1855.66|1854.86|1855.04|1854.24|1855.67|1854.89|1855.02|1854.22|291
1611616500000|2021-01-25 23:15:00|1855.05|1854.25|1855.67|1855.17|1856.1|1855.42|1854.84|1854.11|381
1611616800000|2021-01-25 23:20:00|1855.66|1855.16|1856.76|1856.26|1856.95|1856.29|1855.61|1855|315
1611617100000|2021-01-25 23:25:00|1856.74|1856.24|1857.35|1856.55|1857.4|1856.7|1856.64|1856.01|404
1611617400000|2021-01-25 23:30:00|1857.11|1856.61|1855.9|1855.4|1857.11|1856.61|1855.88|1855.26|305
1611617700000|2021-01-25 23:35:00|1855.88|1855.38|1855.5|1855|1856.14|1855.49|1855.48|1854.92|215
1611618000000|2021-01-25 23:40:00|1855.49|1854.99|1856.16|1855.66|1856.39|1855.78|1854.93|1854.3|388
1611618300000|2021-01-25 23:45:00|1856.13|1855.63|1856.04|1855.54|1856.24|1855.66|1855.5|1854.86|245
1611618600000|2021-01-25 23:50:00|1856.05|1855.55|1856.18|1855.68|1856.43|1855.85|1855.92|1855.39|119
1611618900000|2021-01-25 23:55:00|1856.17|1855.67|1855.82|1855.32|1856.21|1855.69|1855.69|1855.03|199
1611619200000|2021-01-26 00:00:00|1855.81|1855.31|1854.67|1854.17|1855.95|1855.31|1854.14|1853.5|521
1611619500000|2021-01-26 00:05:00|1854.79|1853.99|1854.57|1854.07|1854.84|1854.23|1854.42|1853.82|258
1611619800000|2021-01-26 00:10:00|1854.58|1854.08|1854.6|1854.1|1854.93|1854.33|1854.42|1853.82|261
1611620100000|2021-01-26 00:15:00|1854.58|1854.08|1854.02|1853.52|1854.7|1854.1|1853.94|1853.41|337
1611620400000|2021-01-26 00:20:00|1854|1853.5|1854.16|1853.66|1854.32|1853.71|1853.58|1852.93|331
1611620700000|2021-01-26 00:25:00|1854.17|1853.67|1854.52|1854.02|1854.74|1854.11|1854.12|1853.45|244
1611621000000|2021-01-26 00:30:00|1854.66|1853.86|1854.5|1854|1854.7|1854.09|1854.34|1853.76|194
1611621300000|2021-01-26 00:35:00|1854.49|1853.99|1854.01|1853.51|1854.49|1853.99|1853.72|1853.08|301
1611621600000|2021-01-26 00:40:00|1854|1853.5|1854.22|1853.72|1854.3|1853.8|1853.75|1853.1|240
1611621900000|2021-01-26 00:45:00|1854.21|1853.71|1854.32|1853.82|1854.42|1853.92|1853.97|1853.37|250
1611622200000|2021-01-26 00:50:00|1854.33|1853.83|1854.82|1854.32|1854.86|1854.36|1854.28|1853.71|252
1611622500000|2021-01-26 00:55:00|1854.75|1854.25|1854.93|1854.43|1855.26|1854.66|1854.47|1853.97|378
1611622800000|2021-01-26 01:00:00|1854.92|1854.42|1854.91|1854.41|1856.33|1855.78|1853.74|1853.24|997
1611623100000|2021-01-26 01:05:00|1854.88|1854.38|1855.07|1854.57|1856.12|1855.62|1854.86|1854.36|710
1611623400000|2021-01-26 01:10:00|1855.06|1854.56|1856.06|1855.56|1856.11|1855.61|1854.69|1854.1|546
1611623700000|2021-01-26 01:15:00|1856.03|1855.53|1854.91|1854.41|1856.24|1855.69|1854.77|1854.13|620
1611624000000|2021-01-26 01:20:00|1854.87|1854.37|1855.13|1854.63|1855.57|1855.07|1854.72|1854.17|543
1611624300000|2021-01-26 01:25:00|1855.12|1854.62|1855.23|1854.73|1855.69|1855.19|1855.1|1854.44|517
1611624600000|2021-01-26 01:30:00|1855.22|1854.72|1854.81|1854.31|1855.28|1854.78|1854.02|1853.52|650
1611624900000|2021-01-26 01:35:00|1854.8|1854.3|1856.88|1856.38|1856.88|1856.38|1854.76|1854.26|657
1611625200000|2021-01-26 01:40:00|1856.89|1856.39|1856.22|1855.72|1856.95|1856.45|1855.89|1855.39|571
1611625500000|2021-01-26 01:45:00|1856.21|1855.71|1857.28|1856.78|1857.49|1856.99|1855.92|1855.42|704
1611625800000|2021-01-26 01:50:00|1857.3|1856.8|1858.17|1857.67|1859.13|1858.63|1857.3|1856.8|829
1611626100000|2021-01-26 01:55:00|1858.16|1857.66|1858.65|1858.15|1858.74|1858.19|1857.92|1857.32|613
1611626400000|2021-01-26 02:00:00|1858.66|1858.16|1859.82|1859.32|1860.14|1859.64|1858.41|1857.9|635
1611626700000|2021-01-26 02:05:00|1859.84|1859.34|1858.63|1858.13|1859.84|1859.34|1858.62|1858.12|629
1611627000000|2021-01-26 02:10:00|1858.65|1858.15|1858.74|1858.24|1859.2|1858.59|1858.44|1857.92|504
1611627300000|2021-01-26 02:15:00|1858.78|1858.28|1858.69|1858.19|1859.3|1858.79|1858.56|1857.97|461
1611627600000|2021-01-26 02:20:00|1858.71|1858.21|1858.77|1858.27|1858.98|1858.41|1858.52|1857.94|343
1611627900000|2021-01-26 02:25:00|1858.76|1858.26|1859.01|1858.51|1859.06|1858.56|1858.6|1858.04|344
1611628200000|2021-01-26 02:30:00|1859|1858.5|1859.77|1859.27|1859.9|1859.37|1858.87|1858.37|611
1611628500000|2021-01-26 02:35:00|1859.79|1859.29|1860.33|1859.83|1860.99|1860.49|1859.58|1859.05|793
1611628800000|2021-01-26 02:40:00|1860.32|1859.82|1860.36|1859.86|1860.82|1860.32|1860.27|1859.62|612
1611629100000|2021-01-26 02:45:00|1860.37|1859.87|1860.47|1859.97|1860.79|1860.29|1860.34|1859.81|457
1611629400000|2021-01-26 02:50:00|1860.49|1859.99|1860.7|1860.2|1860.99|1860.49|1860.33|1859.65|602
1611629700000|2021-01-26 02:55:00|1860.69|1860.19|1860.89|1860.39|1860.99|1860.49|1860.32|1859.72|601
1611630000000|2021-01-26 03:00:00|1860.86|1860.36|1861.38|1860.88|1861.44|1860.94|1860.86|1860.35|737
1611630300000|2021-01-26 03:05:00|1861.4|1860.9|1860.67|1860.17|1861.69|1861.19|1860.45|1859.91|633
1611630600000|2021-01-26 03:10:00|1860.75|1859.95|1860.5|1860|1860.91|1860.36|1860.37|1859.8|468
1611630900000|2021-01-26 03:15:00|1860.53|1860.03|1860.35|1859.85|1860.69|1860.17|1860.29|1859.65|473
1611631200000|2021-01-26 03:20:00|1860.33|1859.83|1859.99|1859.49|1860.46|1859.87|1859.86|1859.3|583
1611631500000|2021-01-26 03:25:00|1859.97|1859.47|1860.43|1859.93|1860.89|1860.39|1859.93|1859.28|531
1611631800000|2021-01-26 03:30:00|1860.45|1859.95|1860.41|1859.91|1860.7|1860.2|1860.22|1859.72|315
1611632100000|2021-01-26 03:35:00|1860.37|1859.87|1860.27|1859.77|1860.57|1860.07|1860.23|1859.58|301
1611632400000|2021-01-26 03:40:00|1860.28|1859.78|1860.29|1859.79|1860.55|1860.05|1860.21|1859.61|257
1611632700000|2021-01-26 03:45:00|1860.32|1859.82|1860.62|1860.12|1860.77|1860.25|1860.21|1859.66|284
1611633000000|2021-01-26 03:50:00|1860.7|1860.2|1860.27|1859.77|1860.7|1860.2|1860.16|1859.64|330
1611633300000|2021-01-26 03:55:00|1860.26|1859.76|1860.63|1860.13|1860.64|1860.14|1860.15|1859.62|346
1611633600000|2021-01-26 04:00:00|1860.64|1860.14|1860.67|1860.17|1860.74|1860.24|1860.15|1859.58|449
1611633900000|2021-01-26 04:05:00|1860.71|1860.21|1861.83|1861.33|1862.13|1861.58|1860.71|1860.21|518
1611634200000|2021-01-26 04:10:00|1861.81|1861.31|1861.76|1861.26|1862.03|1861.45|1861.59|1861.08|317
1611634500000|2021-01-26 04:15:00|1861.77|1861.27|1861.67|1861.17|1861.95|1861.45|1861.44|1860.94|287
1611634800000|2021-01-26 04:20:00|1861.68|1861.18|1861.87|1861.37|1862.05|1861.55|1861.64|1861.14|291
1611635100000|2021-01-26 04:25:00|1861.85|1861.35|1861.28|1860.78|1861.92|1861.42|1861.27|1860.77|380
1611635400000|2021-01-26 04:30:00|1861.34|1860.84|1859.65|1859.15|1861.34|1860.84|1859.2|1858.7|660
1611635700000|2021-01-26 04:35:00|1859.64|1859.14|1858.44|1857.94|1859.64|1859.14|1857.88|1857.38|669
1611636000000|2021-01-26 04:40:00|1858.46|1857.96|1858.36|1857.86|1858.94|1858.44|1858.26|1857.76|383
1611636300000|2021-01-26 04:45:00|1858.37|1857.87|1858.44|1857.94|1858.74|1858.16|1857.78|1857.28|430
1611636600000|2021-01-26 04:50:00|1858.34|1857.84|1857.1|1856.6|1858.41|1857.91|1856.56|1856.06|648
1611636900000|2021-01-26 04:55:00|1857.08|1856.58|1856.76|1856.26|1857.22|1856.71|1856.67|1856.05|476
1611637200000|2021-01-26 05:00:00|1856.75|1856.25|1856.49|1855.99|1857.64|1856.99|1856.3|1855.71|434
1611637500000|2021-01-26 05:05:00|1856.48|1855.98|1856.65|1856.15|1857.13|1856.5|1856.4|1855.84|327
1611637800000|2021-01-26 05:10:00|1856.63|1856.13|1856.66|1856.16|1857.09|1856.46|1856.11|1855.57|386
1611638100000|2021-01-26 05:15:00|1856.61|1856.11|1856.1|1855.6|1856.67|1856.17|1856|1855.36|424
1611638400000|2021-01-26 05:20:00|1856.08|1855.58|1855.22|1854.72|1856.28|1855.78|1854.69|1854.08|443
1611638700000|2021-01-26 05:25:00|1855.24|1854.74|1856.71|1856.21|1856.75|1856.23|1855.13|1854.63|364
1611639000000|2021-01-26 05:30:00|1856.73|1856.23|1856.36|1855.86|1857.76|1857.2|1856.26|1855.76|859
1611639300000|2021-01-26 05:35:00|1856.35|1855.85|1857.02|1856.52|1858.18|1857.68|1856.2|1855.68|711
1611639600000|2021-01-26 05:40:00|1857.01|1856.51|1856.96|1856.46|1857.37|1856.85|1856.87|1856.24|545
1611639900000|2021-01-26 05:45:00|1856.99|1856.49|1856.92|1856.42|1857.72|1857.21|1856.79|1856.19|541
1611640200000|2021-01-26 05:50:00|1856.94|1856.44|1857.43|1856.93|1857.72|1857.22|1856.88|1856.26|515
1611640500000|2021-01-26 05:55:00|1857.42|1856.92|1857.59|1857.09|1857.77|1857.27|1856.85|1856.35|546
1611640800000|2021-01-26 06:00:00|1857.6|1857.1|1856.09|1855.29|1857.72|1857.1|1855.87|1855.26|740
1611641100000|2021-01-26 06:05:00|1855.95|1855.45|1855.01|1854.51|1856.32|1855.68|1854.49|1853.96|761
1611641400000|2021-01-26 06:10:00|1855.16|1854.36|1855.75|1855.25|1856.08|1855.58|1854.79|1854.24|639
1611641700000|2021-01-26 06:15:00|1855.77|1855.27|1856.81|1856.31|1857.25|1856.64|1855.66|1855.06|553
1611642000000|2021-01-26 06:20:00|1856.82|1856.32|1856.16|1855.66|1857.16|1856.66|1856.16|1855.66|492
1611642300000|2021-01-26 06:25:00|1856.17|1855.67|1856.6|1856.1|1856.83|1856.22|1856.06|1855.43|346
1611642600000|2021-01-26 06:30:00|1856.58|1856.08|1856.38|1855.88|1856.98|1856.37|1856.22|1855.6|464
1611642900000|2021-01-26 06:35:00|1856.37|1855.87|1855.44|1854.94|1856.52|1856.02|1855.11|1854.51|629
1611643200000|2021-01-26 06:40:00|1855.38|1854.88|1855.26|1854.76|1855.8|1855.17|1854.73|1854.23|556
1611643500000|2021-01-26 06:45:00|1855.29|1854.79|1854.78|1854.28|1855.35|1854.81|1854.21|1853.63|610
1611643800000|2021-01-26 06:50:00|1854.77|1854.27|1855.13|1854.63|1855.28|1854.78|1854.75|1854.15|540
1611644100000|2021-01-26 06:55:00|1855.14|1854.64|1855.38|1854.88|1855.97|1855.47|1855.06|1854.43|713
1611644400000|2021-01-26 07:00:00|1855.4|1854.9|1855.26|1854.76|1855.9|1855.35|1854.46|1853.88|738
1611644700000|2021-01-26 07:05:00|1855.27|1854.77|1855.49|1854.99|1855.84|1855.34|1854.84|1854.17|702
1611645000000|2021-01-26 07:10:00|1855.46|1854.96|1855.85|1855.35|1855.99|1855.49|1854.88|1854.32|624
1611645300000|2021-01-26 07:15:00|1855.82|1855.32|1855.62|1855.12|1856.26|1855.76|1854.84|1854.32|830
1611645600000|2021-01-26 07:20:00|1855.63|1855.13|1855.03|1854.53|1855.8|1855.3|1854.87|1854.28|564
1611645900000|2021-01-26 07:25:00|1855.04|1854.54|1854.19|1853.69|1855.38|1854.88|1853.99|1853.49|681
1611646200000|2021-01-26 07:30:00|1854.21|1853.71|1853.14|1852.64|1854.43|1853.93|1852.81|1852.31|919
1611646500000|2021-01-26 07:35:00|1853.12|1852.62|1851.11|1850.61|1853.32|1852.69|1850.4|1849.83|1064
1611646800000|2021-01-26 07:40:00|1851.08|1850.58|1851.16|1850.66|1851.94|1851.34|1850.82|1850.3|675
1611647100000|2021-01-26 07:45:00|1851.18|1850.68|1851.36|1850.56|1852.57|1852.05|1850.99|1850.36|860
1611647400000|2021-01-26 07:50:00|1851.15|1850.65|1851.97|1851.47|1852.1|1851.6|1850.87|1850.37|744
1611647700000|2021-01-26 07:55:00|1851.96|1851.46|1851.3|1850.8|1851.96|1851.46|1850.6|1850.1|848
1611648000000|2021-01-26 08:00:00|1851.29|1850.79|1853.18|1852.68|1853.19|1852.69|1851.29|1850.79|1176
1611648300000|2021-01-26 08:05:00|1853|1852.5|1853.39|1852.89|1853.56|1852.98|1852.14|1851.64|968
1611648600000|2021-01-26 08:10:00|1853.4|1852.9|1854.54|1854.04|1854.56|1854.06|1853.04|1852.51|995
1611648900000|2021-01-26 08:15:00|1854.55|1854.05|1857.02|1856.52|1857.7|1857.2|1853.69|1853.19|1235
1611649200000|2021-01-26 08:20:00|1857.03|1856.53|1855.78|1855.28|1857.46|1856.96|1855.65|1854.97|995
1611649500000|2021-01-26 08:25:00|1855.79|1855.29|1856.83|1856.33|1856.83|1856.33|1855.64|1855.14|999
1611649800000|2021-01-26 08:30:00|1856.86|1856.36|1855.61|1855.11|1856.86|1856.36|1855.16|1854.66|793
1611650100000|2021-01-26 08:35:00|1855.6|1855.1|1855.18|1854.68|1856.44|1855.87|1855.01|1854.51|911
1611650400000|2021-01-26 08:40:00|1855.16|1854.66|1854.04|1853.54|1855.36|1854.76|1853.88|1853.38|808
1611650700000|2021-01-26 08:45:00|1854.05|1853.55|1854.34|1853.84|1855.13|1854.51|1853.45|1852.95|875
1611651000000|2021-01-26 08:50:00|1854.43|1853.93|1854.47|1853.97|1855.78|1855.19|1853.9|1853.4|941
1611651300000|2021-01-26 08:55:00|1854.45|1853.95|1854.92|1854.42|1855.15|1854.65|1854.18|1853.68|813
1611651600000|2021-01-26 09:00:00|1854.91|1854.41|1854.35|1853.85|1855.22|1854.65|1853.63|1853|930
1611651900000|2021-01-26 09:05:00|1854.26|1853.76|1854.71|1854.21|1855.15|1854.65|1854.24|1853.6|698
1611652200000|2021-01-26 09:10:00|1854.73|1854.23|1854.53|1854.03|1854.99|1854.49|1853.85|1853.24|756
1611652500000|2021-01-26 09:15:00|1854.52|1854.02|1854.07|1853.57|1854.97|1854.44|1853.84|1853.25|712
1611652800000|2021-01-26 09:20:00|1854.18|1853.68|1854.46|1853.96|1854.61|1854.11|1852.91|1852.41|957
1611653100000|2021-01-26 09:25:00|1854.47|1853.97|1853.69|1853.19|1854.51|1854.01|1853.48|1852.98|818
1611653400000|2021-01-26 09:30:00|1853.78|1853.28|1852.93|1852.43|1854.18|1853.68|1852.29|1851.79|815
1611653700000|2021-01-26 09:35:00|1853.08|1852.28|1852.15|1851.65|1853.31|1852.81|1852.06|1851.56|745
1611654000000|2021-01-26 09:40:00|1852.17|1851.67|1852.77|1852.27|1853.06|1852.39|1852.02|1851.49|692
1611654300000|2021-01-26 09:45:00|1852.78|1852.28|1853.47|1852.97|1853.54|1853.04|1852.6|1852.1|876
1611654600000|2021-01-26 09:50:00|1853.5|1853|1853.49|1852.99|1854.12|1853.5|1853.35|1852.72|684
1611654900000|2021-01-26 09:55:00|1853.48|1852.98|1852.91|1852.41|1853.94|1853.44|1852.68|1852.07|812
1611655200000|2021-01-26 10:00:00|1852.9|1852.4|1852.5|1852|1853.19|1852.55|1852.21|1851.65|626
1611655500000|2021-01-26 10:05:00|1852.47|1851.97|1852.84|1852.34|1852.86|1852.36|1852.11|1851.61|618
1611655800000|2021-01-26 10:10:00|1852.83|1852.33|1853.91|1853.41|1854.02|1853.52|1852.35|1851.85|712
1611656100000|2021-01-26 10:15:00|1853.9|1853.4|1853.62|1853.12|1854.57|1854.07|1853.37|1852.87|782
1611656400000|2021-01-26 10:20:00|1853.54|1853.04|1853.65|1853.15|1854.07|1853.42|1853.41|1852.88|549
1611656700000|2021-01-26 10:25:00|1853.64|1853.14|1853.32|1852.82|1853.85|1853.31|1853.24|1852.74|613
1611657000000|2021-01-26 10:30:00|1853.33|1852.83|1852.71|1852.21|1853.41|1852.91|1852.63|1852.09|693
1611657300000|2021-01-26 10:35:00|1852.74|1852.24|1851.35|1850.85|1853.04|1852.44|1851|1850.4|929
1611657600000|2021-01-26 10:40:00|1851.34|1850.84|1851.46|1850.96|1851.51|1850.99|1850.25|1849.75|844
1611657900000|2021-01-26 10:45:00|1851.47|1850.97|1851.05|1850.55|1852.25|1851.71|1850.59|1850.06|779
1611658200000|2021-01-26 10:50:00|1851.14|1850.64|1851.07|1850.57|1851.66|1851.06|1850.85|1850.32|603
1611658500000|2021-01-26 10:55:00|1851.08|1850.58|1849.62|1849.12|1851.9|1851.3|1848.73|1848.23|840
1611658800000|2021-01-26 11:00:00|1849.65|1849.15|1849.64|1849.14|1850.81|1850.31|1849.39|1848.83|852
1611659100000|2021-01-26 11:05:00|1849.66|1849.16|1850.36|1849.86|1850.88|1850.38|1849.07|1848.57|930
1611659400000|2021-01-26 11:10:00|1850.34|1849.84|1851.5|1851|1851.6|1851.1|1850.02|1849.52|709
1611659700000|2021-01-26 11:15:00|1851.49|1850.99|1851.77|1851.27|1852.5|1852|1851.47|1850.97|796
1611660000000|2021-01-26 11:20:00|1851.78|1851.28|1851.17|1850.67|1852.08|1851.49|1850.92|1850.42|625
1611660300000|2021-01-26 11:25:00|1851.19|1850.69|1851.92|1851.42|1852.15|1851.65|1851.06|1850.56|555
1611660600000|2021-01-26 11:30:00|1851.89|1851.39|1853.28|1852.78|1853.48|1852.98|1851.64|1851.14|845
1611660900000|2021-01-26 11:35:00|1853.31|1852.81|1853.43|1852.93|1853.62|1853.12|1853.07|1852.53|730
1611661200000|2021-01-26 11:40:00|1853.46|1852.96|1854.24|1853.74|1855|1854.5|1853.46|1852.96|783
1611661500000|2021-01-26 11:45:00|1854.25|1853.75|1853.94|1853.44|1854.4|1853.9|1853.35|1852.85|592
1611661800000|2021-01-26 11:50:00|1853.95|1853.45|1854.06|1853.56|1854.71|1854.21|1853.67|1853.17|706
1611662100000|2021-01-26 11:55:00|1854.07|1853.57|1853.11|1852.61|1854.09|1853.59|1852.96|1852.46|706
1611662400000|2021-01-26 12:00:00|1853.1|1852.6|1854.14|1853.64|1854.72|1854.22|1853.03|1852.53|782
1611662700000|2021-01-26 12:05:00|1854.12|1853.62|1856.44|1855.94|1856.54|1855.94|1853.99|1853.49|1083
1611663000000|2021-01-26 12:10:00|1856.43|1855.93|1855.49|1854.99|1856.68|1856.18|1854.94|1854.44|1026
1611663300000|2021-01-26 12:15:00|1855.54|1855.04|1855.98|1855.48|1856.12|1855.61|1853.5|1853|1205
1611663600000|2021-01-26 12:20:00|1856|1855.5|1855.38|1854.88|1856.51|1856.01|1855.14|1854.64|869
1611663900000|2021-01-26 12:25:00|1855.4|1854.9|1855.14|1854.64|1856.09|1855.52|1854.85|1854.35|725
1611664200000|2021-01-26 12:30:00|1855.13|1854.63|1854.95|1854.45|1855.42|1854.92|1854.64|1854.14|747
1611664500000|2021-01-26 12:35:00|1854.97|1854.47|1855.36|1854.86|1855.64|1855.12|1854.85|1854.35|713
1611664800000|2021-01-26 12:40:00|1855.34|1854.84|1855.86|1855.36|1855.93|1855.43|1855.09|1854.59|604
1611665100000|2021-01-26 12:45:00|1855.85|1855.35|1855.2|1854.7|1856.21|1855.71|1855.2|1854.7|807
1611665400000|2021-01-26 12:50:00|1855.19|1854.69|1855.47|1854.97|1856.26|1855.76|1855.16|1854.66|662
1611665700000|2021-01-26 12:55:00|1855.48|1854.98|1855.79|1855.29|1856.36|1855.77|1855.46|1854.94|739
1611666000000|2021-01-26 13:00:00|1855.7|1855.2|1855.46|1854.96|1857.03|1856.53|1854.83|1854.33|1082
1611666300000|2021-01-26 13:05:00|1855.48|1854.98|1854.14|1853.64|1855.73|1855.23|1854.08|1853.58|932
1611666600000|2021-01-26 13:10:00|1854.1|1853.6|1853.68|1853.18|1854.14|1853.64|1852.48|1851.86|1006
1611666900000|2021-01-26 13:15:00|1853.7|1853.2|1853.58|1853.08|1854.01|1853.48|1852.88|1852.36|722
1611667200000|2021-01-26 13:20:00|1853.56|1853.06|1855.87|1855.37|1856.26|1855.76|1853.56|1853.06|1020
1611667500000|2021-01-26 13:25:00|1855.91|1855.41|1857.45|1856.95|1857.88|1857.38|1855.87|1855.37|1234
1611667800000|2021-01-26 13:30:00|1857.33|1856.83|1859.2|1858.7|1859.5|1859|1857.26|1856.76|1247
1611668100000|2021-01-26 13:35:00|1859.19|1858.69|1859.57|1859.07|1860.17|1859.67|1858.7|1858.15|1297
1611668400000|2021-01-26 13:40:00|1859.58|1859.08|1860.05|1859.55|1860.32|1859.82|1858.94|1858.37|1104
1611668700000|2021-01-26 13:45:00|1860.06|1859.56|1859.52|1859.02|1860.32|1859.82|1858.67|1858.17|1032
1611669000000|2021-01-26 13:50:00|1859.55|1859.05|1857.76|1857.26|1859.55|1859.05|1857.42|1856.92|1024
1611669300000|2021-01-26 13:55:00|1857.66|1857.16|1857.45|1856.95|1858.25|1857.58|1856.82|1856.32|954
1611669600000|2021-01-26 14:00:00|1857.56|1857.06|1857.24|1856.74|1858.57|1858.07|1856.74|1856.24|1198
1611669900000|2021-01-26 14:05:00|1857.27|1856.77|1856.33|1855.83|1857.39|1856.89|1855.57|1855.07|1043
1611670200000|2021-01-26 14:10:00|1856.34|1855.84|1857.18|1856.68|1858.2|1857.6|1856.34|1855.84|949
1611670500000|2021-01-26 14:15:00|1857.24|1856.74|1857.24|1856.74|1857.89|1857.39|1856.53|1856.03|930
1611670800000|2021-01-26 14:20:00|1857.23|1856.73|1856.46|1855.96|1857.33|1856.73|1856.07|1855.57|807
1611671100000|2021-01-26 14:25:00|1856.44|1855.94|1855.82|1855.32|1856.54|1856.04|1855.05|1854.55|924
1611671400000|2021-01-26 14:30:00|1855.83|1855.33|1855.22|1854.72|1856.67|1856.17|1854.31|1853.81|1424
1611671700000|2021-01-26 14:35:00|1855.23|1854.73|1856.14|1855.64|1856.39|1855.89|1854.16|1853.66|1293
1611672000000|2021-01-26 14:40:00|1856.13|1855.63|1854.7|1854.2|1857.65|1857.15|1854.66|1854.16|1309
1611672300000|2021-01-26 14:45:00|1854.69|1854.19|1854.95|1854.45|1855.6|1855.1|1850.37|1849.87|1641
1611672600000|2021-01-26 14:50:00|1854.88|1854.38|1858.32|1857.82|1858.57|1858.03|1854.59|1854.09|1521
1611672900000|2021-01-26 14:55:00|1858.34|1857.84|1856.87|1856.07|1858.46|1857.96|1856.85|1856.05|1222
1611673200000|2021-01-26 15:00:00|1856.89|1856.09|1857.64|1857.14|1858.32|1857.82|1854.15|1853.65|1614
1611673500000|2021-01-26 15:05:00|1857.63|1857.13|1857.13|1856.63|1858.41|1857.91|1855.52|1855.02|1479
1611673800000|2021-01-26 15:10:00|1857.11|1856.61|1855.31|1854.81|1857.32|1856.82|1854.8|1854.3|1442
1611674100000|2021-01-26 15:15:00|1855.32|1854.82|1855.36|1854.86|1856.13|1855.63|1853.62|1853.06|1624
1611674400000|2021-01-26 15:20:00|1855.42|1854.92|1854.03|1853.53|1855.95|1855.44|1853.58|1853|1463
1611674700000|2021-01-26 15:25:00|1854.05|1853.55|1855.15|1854.65|1855.84|1855.34|1853.85|1853.22|1474
1611675000000|2021-01-26 15:30:00|1855.16|1854.66|1854.68|1854.18|1855.83|1855.33|1854.38|1853.88|1241
1611675300000|2021-01-26 15:35:00|1854.73|1854.23|1853.36|1852.86|1855.5|1855|1853.35|1852.85|1171
1611675600000|2021-01-26 15:40:00|1853.37|1852.87|1853.86|1853.36|1854.14|1853.64|1853.12|1852.62|1034
1611675900000|2021-01-26 15:45:00|1853.85|1853.35|1852.24|1851.74|1854.7|1854.2|1851.94|1851.44|1323
1611676200000|2021-01-26 15:50:00|1852.26|1851.76|1853.68|1853.18|1853.95|1853.45|1851.74|1851.24|1205
1611676500000|2021-01-26 15:55:00|1853.67|1853.17|1853.36|1852.86|1854.13|1853.63|1852.78|1852.28|1200
1611676800000|2021-01-26 16:00:00|1853.39|1852.89|1852.5|1852|1853.43|1852.93|1851.57|1851.07|1268
1611677100000|2021-01-26 16:05:00|1852.58|1852.08|1853.37|1852.87|1854.04|1853.54|1851.96|1851.46|1185
1611677400000|2021-01-26 16:10:00|1853.35|1852.85|1853.38|1852.88|1854.22|1853.72|1853.17|1852.67|1055
1611677700000|2021-01-26 16:15:00|1853.39|1852.89|1854.15|1853.65|1854.31|1853.81|1853.29|1852.79|1062
1611678000000|2021-01-26 16:20:00|1854.14|1853.64|1854.48|1853.98|1854.63|1854.13|1853.69|1853.19|941
1611678300000|2021-01-26 16:25:00|1854.47|1853.97|1854.88|1854.38|1855.2|1854.7|1854.28|1853.78|1018
1611678600000|2021-01-26 16:30:00|1854.95|1854.45|1854.4|1853.9|1855.48|1854.98|1854.3|1853.8|986
1611678900000|2021-01-26 16:35:00|1854.43|1853.93|1854.47|1853.97|1855.04|1854.54|1854.01|1853.51|1021
1611679200000|2021-01-26 16:40:00|1854.48|1853.98|1853.89|1853.39|1854.63|1854.13|1853.49|1852.99|947
1611679500000|2021-01-26 16:45:00|1853.88|1853.38|1852.51|1852.01|1853.92|1853.42|1852.51|1852.01|1046
1611679800000|2021-01-26 16:50:00|1852.52|1852.02|1852.5|1852|1853.12|1852.62|1851.92|1851.42|1252
1611680100000|2021-01-26 16:55:00|1852.54|1852.04|1852.7|1852.2|1853.3|1852.8|1852.27|1851.77|1023
1611680400000|2021-01-26 17:00:00|1852.75|1852.25|1853.73|1853.23|1854.06|1853.42|1852.61|1852.11|958
1611680700000|2021-01-26 17:05:00|1853.71|1853.21|1854.09|1853.59|1854.43|1853.83|1853.5|1853|624
1611681000000|2021-01-26 17:10:00|1854.1|1853.6|1853.13|1852.63|1854.22|1853.72|1852.74|1852.24|746
1611681300000|2021-01-26 17:15:00|1853.16|1852.66|1853.13|1852.63|1853.88|1853.22|1852.97|1852.47|677
1611681600000|2021-01-26 17:20:00|1853.14|1852.64|1852.82|1852.32|1853.4|1852.9|1852.81|1852.31|565
1611681900000|2021-01-26 17:25:00|1852.8|1852.3|1852.74|1852.24|1853.29|1852.79|1852.21|1851.71|622
1611682200000|2021-01-26 17:30:00|1852.79|1852.29|1853.16|1852.66|1853.24|1852.74|1852.38|1851.88|602
1611682500000|2021-01-26 17:35:00|1853.15|1852.65|1852.72|1852.22|1853.16|1852.66|1852.47|1851.97|622
1611682800000|2021-01-26 17:40:00|1852.71|1852.21|1852.5|1852|1852.94|1852.44|1852.43|1851.93|518
1611683100000|2021-01-26 17:45:00|1852.49|1851.99|1852.82|1852.32|1852.93|1852.43|1852.32|1851.79|525
1611683400000|2021-01-26 17:50:00|1852.8|1852.3|1852.91|1852.41|1853.2|1852.69|1852.45|1851.82|585
1611683700000|2021-01-26 17:55:00|1852.89|1852.39|1853.2|1852.4|1853.22|1852.7|1852.5|1852|743
1611684000000|2021-01-26 18:00:00|1852.92|1852.42|1853.26|1852.76|1853.34|1852.84|1852.68|1852.18|579
1611684300000|2021-01-26 18:05:00|1853.3|1852.8|1853.64|1853.14|1853.67|1853.17|1853.12|1852.5|536
1611684600000|2021-01-26 18:10:00|1853.69|1853.19|1853.76|1853.26|1854.02|1853.52|1853.44|1852.94|602
1611684900000|2021-01-26 18:15:00|1853.79|1853.29|1852.49|1851.99|1854.07|1853.42|1852.47|1851.96|630
1611685200000|2021-01-26 18:20:00|1852.48|1851.98|1853.05|1852.55|1853.34|1852.84|1852.4|1851.9|672
1611685500000|2021-01-26 18:25:00|1853.04|1852.54|1852.6|1852.1|1853.23|1852.63|1852.39|1851.89|792
1611685800000|2021-01-26 18:30:00|1852.66|1852.16|1852.39|1851.89|1852.84|1852.23|1851.27|1850.77|583
1611686100000|2021-01-26 18:35:00|1852.38|1851.88|1852.05|1851.55|1852.64|1852.14|1851.96|1851.46|454
1611686400000|2021-01-26 18:40:00|1851.98|1851.48|1852.76|1852.26|1853.1|1852.6|1851.96|1851.46|476
1611686700000|2021-01-26 18:45:00|1852.77|1852.27|1852.07|1851.57|1852.99|1852.49|1851.99|1851.49|407
1611687000000|2021-01-26 18:50:00|1852.08|1851.58|1852.01|1851.51|1852.31|1851.74|1851.78|1851.23|299
1611687300000|2021-01-26 18:55:00|1852.02|1851.52|1852.09|1851.59|1852.38|1851.74|1851.97|1851.47|289
1611687600000|2021-01-26 19:00:00|1852.1|1851.6|1851.85|1851.35|1852.15|1851.65|1851.42|1850.92|512
1611687900000|2021-01-26 19:05:00|1851.82|1851.32|1852.13|1851.63|1852.48|1851.98|1851.8|1851.3|418
1611688200000|2021-01-26 19:10:00|1852.14|1851.64|1851.82|1851.32|1852.38|1851.88|1851.8|1851.3|300
1611688500000|2021-01-26 19:15:00|1851.84|1851.34|1851.81|1851.31|1852.15|1851.59|1851.64|1851.14|336
1611688800000|2021-01-26 19:20:00|1851.8|1851.3|1850.2|1849.7|1851.83|1851.33|1850.1|1849.6|499
1611689100000|2021-01-26 19:25:00|1850.19|1849.69|1850.24|1849.74|1850.66|1850.16|1849.81|1849.31|627
1611689400000|2021-01-26 19:30:00|1850.23|1849.73|1850.12|1849.62|1850.83|1850.33|1850.09|1849.59|496
1611689700000|2021-01-26 19:35:00|1850.13|1849.63|1850.82|1850.32|1850.91|1850.36|1849.83|1849.33|446
1611690000000|2021-01-26 19:40:00|1850.83|1850.33|1850.82|1850.32|1851.18|1850.68|1850.66|1850.16|554
1611690300000|2021-01-26 19:45:00|1850.8|1850.3|1851.86|1851.36|1851.95|1851.45|1850.65|1850.15|624
1611690600000|2021-01-26 19:50:00|1851.84|1851.34|1851.85|1851.35|1851.97|1851.47|1851.67|1851.15|401
1611690900000|2021-01-26 19:55:00|1851.86|1851.36|1851.95|1851.45|1852.14|1851.64|1851.49|1850.94|481
1611691200000|2021-01-26 20:00:00|1851.98|1851.48|1851.51|1851.01|1852.01|1851.48|1851.27|1850.77|450
1611691500000|2021-01-26 20:05:00|1851.5|1851|1852.34|1851.84|1852.51|1852.01|1851.5|1850.92|402
1611691800000|2021-01-26 20:10:00|1852.32|1851.82|1852.51|1852.01|1852.71|1852.09|1852.18|1851.58|278
1611692100000|2021-01-26 20:15:00|1852.5|1852|1852.54|1852.04|1852.85|1852.35|1852.34|1851.78|340
1611692400000|2021-01-26 20:20:00|1852.55|1852.05|1852.76|1852.26|1852.85|1852.35|1852.51|1852.01|289
1611692700000|2021-01-26 20:25:00|1852.75|1852.25|1852.76|1852.26|1853.23|1852.65|1852.57|1852.07|278
1611693000000|2021-01-26 20:30:00|1852.65|1852.15|1852.55|1852.05|1852.93|1852.37|1852.34|1851.84|336
1611693300000|2021-01-26 20:35:00|1852.47|1851.97|1852.95|1852.45|1853.28|1852.78|1852.47|1851.97|416
1611693600000|2021-01-26 20:40:00|1852.94|1852.44|1853.24|1852.74|1853.31|1852.81|1852.93|1852.43|324
1611693900000|2021-01-26 20:45:00|1853.25|1852.75|1853.09|1852.59|1853.43|1852.81|1853.04|1852.54|437
1611694200000|2021-01-26 20:50:00|1853.07|1852.57|1852.13|1851.63|1853.21|1852.71|1852.05|1851.55|515
1611694500000|2021-01-26 20:55:00|1852.15|1851.65|1851.59|1851.09|1852.21|1851.71|1851.19|1850.69|716
1611694800000|2021-01-26 21:00:00|1851.58|1851.08|1851.77|1851.27|1852.19|1851.69|1851.42|1850.92|436
1611695100000|2021-01-26 21:05:00|1851.76|1851.26|1851.7|1851.2|1852.06|1851.56|1851.66|1851.16|202
1611695400000|2021-01-26 21:10:00|1851.71|1851.21|1851.59|1851.09|1851.78|1851.28|1851.37|1850.87|214
1611695700000|2021-01-26 21:15:00|1851.53|1851.03|1851.53|1851.03|1851.98|1851.48|1851.51|1850.94|159
1611696000000|2021-01-26 21:20:00|1851.69|1850.89|1851.45|1850.95|1851.79|1851.13|1851.26|1850.76|179
1611696300000|2021-01-26 21:25:00|1851.46|1850.96|1851.42|1850.92|1851.7|1851.05|1851.27|1850.72|224
1611696600000|2021-01-26 21:30:00|1851.41|1850.91|1851.44|1850.64|1851.62|1851.08|1850.96|1850.38|290
1611696900000|2021-01-26 21:35:00|1851.45|1850.65|1851.11|1850.31|1851.49|1850.85|1850.94|1850.24|279
1611697200000|2021-01-26 21:40:00|1851.1|1850.3|1851.15|1850.35|1851.34|1850.68|1850.8|1850.18|263
1611697500000|2021-01-26 21:45:00|1851.16|1850.36|1850.98|1850.18|1851.33|1850.59|1850.94|1850.14|333
1611697800000|2021-01-26 21:50:00|1851|1850.2|1851.93|1851.13|1852.03|1851.4|1850.84|1850.04|340
1611698100000|2021-01-26 21:55:00|1851.96|1851.16|1851.38|1850.58|1851.98|1851.33|1851.15|1849.82|288
1611702000000|2021-01-26 23:00:00|1852.58|1850.52|1852.74|1850.69|1853.07|1851.55|1851.22|1849.39|434
1611702300000|2021-01-26 23:05:00|1852.16|1851.36|1851.59|1850.79|1853.24|1851.58|1851.2|1849.59|312
1611702600000|2021-01-26 23:10:00|1851.58|1850.78|1851.41|1850.61|1853.01|1851.01|1850.96|1849.21|410
1611702900000|2021-01-26 23:15:00|1851.36|1850.56|1851.01|1850.21|1851.67|1850.87|1850.91|1850.11|402
1611703200000|2021-01-26 23:20:00|1851.02|1850.22|1851.08|1850.58|1851.28|1850.63|1848.61|1848.11|400
1611703500000|2021-01-26 23:25:00|1851.23|1850.43|1852.02|1851.22|1852.07|1851.46|1851.09|1850.43|383
1611703800000|2021-01-26 23:30:00|1852.03|1851.23|1851.79|1851.29|1852.07|1851.41|1851.74|1851.11|276
1611704100000|2021-01-26 23:35:00|1851.94|1851.14|1851.1|1850.3|1851.94|1851.27|1850.96|1850.17|378
1611704400000|2021-01-26 23:40:00|1851.11|1850.31|1850.98|1850.48|1851.44|1850.79|1850.79|1850.14|271
1611704700000|2021-01-26 23:45:00|1851.13|1850.33|1851.44|1850.64|1851.63|1850.95|1850.96|1850.31|230
1611705000000|2021-01-26 23:50:00|1851.47|1850.67|1851.38|1850.88|1851.58|1850.93|1851.12|1850.48|246
1611705300000|2021-01-26 23:55:00|1851.53|1850.73|1851.71|1851.21|1851.87|1851.21|1851.3|1850.71|224
1611705600000|2021-01-27 00:00:00|1851.87|1851.07|1850.74|1850.24|1851.87|1851.3|1850.49|1849.93|506
1611705900000|2021-01-27 00:05:00|1850.75|1850.25|1850.13|1849.63|1850.93|1850.28|1850.01|1849.44|342
1611706200000|2021-01-27 00:10:00|1850.11|1849.61|1850.2|1849.7|1850.31|1849.74|1849.85|1849.22|325
1611706500000|2021-01-27 00:15:00|1850.19|1849.69|1850.36|1849.56|1850.61|1850.01|1850.14|1849.56|331
1611706800000|2021-01-27 00:20:00|1850.22|1849.72|1850.51|1849.71|1850.61|1849.98|1850.18|1849.62|290
1611707100000|2021-01-27 00:25:00|1850.5|1849.7|1850.55|1850.05|1850.57|1850.07|1850.34|1849.7|199
1611707400000|2021-01-27 00:30:00|1850.54|1850.04|1850.54|1850.04|1850.97|1850.47|1849.74|1849.16|423
1611707700000|2021-01-27 00:35:00|1850.51|1850.01|1850.01|1849.51|1850.83|1850.19|1849.92|1849.28|328
1611708000000|2021-01-27 00:40:00|1849.99|1849.49|1849.38|1848.88|1850.06|1849.5|1849.12|1848.59|377
1611708300000|2021-01-27 00:45:00|1849.39|1848.89|1849.25|1848.75|1849.44|1848.91|1849.01|1848.51|391
1611708600000|2021-01-27 00:50:00|1849.24|1848.74|1849.01|1848.51|1849.32|1848.77|1847.96|1847.44|645
1611708900000|2021-01-27 00:55:00|1848.91|1848.41|1849.29|1848.79|1849.55|1848.93|1848.84|1848.34|458
1611709200000|2021-01-27 01:00:00|1849.3|1848.8|1846.99|1846.49|1849.39|1848.89|1846.9|1846.28|1019
1611709500000|2021-01-27 01:05:00|1846.98|1846.48|1847.63|1846.83|1847.63|1847.04|1845.44|1844.75|1070
1611709800000|2021-01-27 01:10:00|1847.48|1846.98|1847.27|1846.77|1847.76|1847.21|1847.11|1846.56|652
1611710100000|2021-01-27 01:15:00|1847.26|1846.76|1847.8|1847.3|1848.07|1847.57|1847|1846.47|673
1611710400000|2021-01-27 01:20:00|1847.79|1847.29|1848.76|1848.26|1849.04|1848.54|1847.4|1846.9|743
1611710700000|2021-01-27 01:25:00|1848.75|1848.25|1849.12|1848.62|1849.17|1848.67|1847.96|1847.46|612
1611711000000|2021-01-27 01:30:00|1849.14|1848.64|1849.08|1848.58|1849.28|1848.69|1848.83|1848.33|658
1611711300000|2021-01-27 01:35:00|1849.07|1848.57|1848.05|1847.55|1849.38|1848.74|1847.32|1846.82|789
1611711600000|2021-01-27 01:40:00|1848.02|1847.52|1847.16|1846.66|1848.44|1847.81|1847.12|1846.52|818
1611711900000|2021-01-27 01:45:00|1847.15|1846.65|1845.75|1845.25|1847.32|1846.76|1844.6|1843.94|1185
1611712200000|2021-01-27 01:50:00|1845.74|1845.24|1845.93|1845.43|1846.32|1845.7|1843.67|1843.17|1022
1611712500000|2021-01-27 01:55:00|1845.91|1845.41|1846.43|1845.93|1846.71|1846.19|1845.72|1845.22|868
1611712800000|2021-01-27 02:00:00|1846.45|1845.95|1845.99|1845.49|1846.54|1845.98|1845.65|1845.15|924
1611713100000|2021-01-27 02:05:00|1845.98|1845.48|1846.47|1845.97|1846.83|1846.3|1845.77|1845.27|690
1611713400000|2021-01-27 02:10:00|1846.46|1845.96|1845.48|1844.98|1846.61|1846.04|1845.46|1844.95|613
1611713700000|2021-01-27 02:15:00|1845.49|1844.99|1845.91|1845.11|1846.68|1846.03|1845.47|1844.97|572
1611714000000|2021-01-27 02:20:00|1845.76|1845.26|1844.89|1844.39|1845.76|1845.26|1844.77|1844.27|634
1611714300000|2021-01-27 02:25:00|1844.92|1844.42|1845.53|1845.03|1845.76|1845.2|1844.81|1844.15|448
1611714600000|2021-01-27 02:30:00|1845.54|1845.04|1846.34|1845.84|1846.62|1846.08|1845.24|1844.74|714
1611714900000|2021-01-27 02:35:00|1846.32|1845.82|1846.59|1846.09|1847.05|1846.41|1846.14|1845.53|644
1611715200000|2021-01-27 02:40:00|1846.58|1846.08|1846.81|1846.31|1846.97|1846.47|1846.51|1845.91|503
1611715500000|2021-01-27 02:45:00|1846.8|1846.3|1847.72|1847.22|1847.89|1847.35|1846.39|1845.75|735
1611715800000|2021-01-27 02:50:00|1847.73|1847.23|1847.8|1847.3|1848.13|1847.63|1847.65|1847.12|535
1611716100000|2021-01-27 02:55:00|1847.79|1847.29|1848.26|1847.76|1848.71|1848.21|1847.55|1847.05|600
1611716400000|2021-01-27 03:00:00|1848.25|1847.75|1847.91|1847.41|1848.48|1847.98|1847.58|1846.98|611
1611716700000|2021-01-27 03:05:00|1847.92|1847.42|1847.58|1847.08|1848.3|1847.8|1847.27|1846.72|534
1611717000000|2021-01-27 03:10:00|1847.59|1847.09|1847.5|1847|1847.59|1847.09|1847.06|1846.56|588
1611717300000|2021-01-27 03:15:00|1847.51|1847.01|1847.71|1847.21|1848.14|1847.64|1847.13|1846.63|749
1611717600000|2021-01-27 03:20:00|1847.72|1847.22|1847.71|1847.21|1847.8|1847.27|1847.24|1846.74|508
1611717900000|2021-01-27 03:25:00|1847.7|1847.2|1847.73|1847.23|1848.26|1847.76|1847.59|1846.94|586
1611718200000|2021-01-27 03:30:00|1847.69|1847.19|1847.69|1847.19|1847.84|1847.28|1847.47|1846.94|369
1611718500000|2021-01-27 03:35:00|1847.7|1847.2|1847.79|1847.29|1847.87|1847.37|1847.51|1846.94|389
1611718800000|2021-01-27 03:40:00|1847.84|1847.34|1847.6|1847.1|1848.05|1847.45|1847.5|1846.96|479
1611719100000|2021-01-27 03:45:00|1847.61|1847.11|1847.06|1846.56|1847.74|1847.24|1847.02|1846.42|482
1611719400000|2021-01-27 03:50:00|1847.07|1846.57|1845.77|1845.27|1847.07|1846.57|1845.76|1845.26|540
1611719700000|2021-01-27 03:55:00|1845.71|1845.21|1845.84|1845.34|1845.95|1845.45|1845.5|1845|602
1611720000000|2021-01-27 04:00:00|1845.85|1845.35|1846.19|1845.69|1846.5|1846|1845.79|1845.29|479
1611720300000|2021-01-27 04:05:00|1846.2|1845.7|1846.14|1845.64|1846.32|1845.76|1845.95|1845.44|316
1611720600000|2021-01-27 04:10:00|1846.13|1845.63|1846.1|1845.6|1846.59|1845.99|1845.95|1845.45|353
1611720900000|2021-01-27 04:15:00|1846.08|1845.58|1846.16|1845.66|1846.53|1845.88|1845.93|1845.43|393
1611721200000|2021-01-27 04:20:00|1846.15|1845.65|1846.23|1845.73|1846.63|1846.04|1845.94|1845.41|412
1611721500000|2021-01-27 04:25:00|1846.12|1845.62|1846.35|1845.85|1846.72|1846.08|1846.08|1845.49|295
1611721800000|2021-01-27 04:30:00|1846.34|1845.84|1846.12|1845.62|1846.53|1846.03|1846.02|1845.48|256
1611722100000|2021-01-27 04:35:00|1846.11|1845.61|1846.63|1846.13|1846.68|1846.18|1846.08|1845.51|361
1611722400000|2021-01-27 04:40:00|1846.64|1846.14|1847.59|1846.79|1847.59|1847.03|1846.5|1845.9|478
1611722700000|2021-01-27 04:45:00|1847.5|1847|1847.39|1846.89|1847.59|1847.06|1847.28|1846.64|402
1611723000000|2021-01-27 04:50:00|1847.4|1846.9|1847.35|1846.85|1847.48|1846.98|1847.12|1846.5|421
1611723300000|2021-01-27 04:55:00|1847.33|1846.83|1847.85|1847.35|1847.92|1847.42|1847.2|1846.64|490
1611723600000|2021-01-27 05:00:00|1847.86|1847.36|1848.06|1847.56|1848.2|1847.65|1847.77|1847.27|440
1611723900000|2021-01-27 05:05:00|1848.07|1847.57|1848.04|1847.54|1848.26|1847.76|1847.89|1847.39|427
1611724200000|2021-01-27 05:10:00|1848.02|1847.52|1847.97|1847.47|1848.25|1847.75|1847.86|1847.36|473
1611724500000|2021-01-27 05:15:00|1847.98|1847.48|1847.79|1847.29|1848.13|1847.63|1847.37|1846.87|515
1611724800000|2021-01-27 05:20:00|1847.77|1847.27|1847.11|1846.61|1848.15|1847.57|1847.07|1846.57|369
1611725100000|2021-01-27 05:25:00|1847.1|1846.6|1847.12|1846.62|1847.3|1846.72|1846.83|1846.33|336
1611725400000|2021-01-27 05:30:00|1847.11|1846.61|1846.86|1846.36|1847.31|1846.81|1846.59|1845.97|548
1611725700000|2021-01-27 05:35:00|1846.85|1846.35|1848.33|1847.83|1848.33|1847.83|1846.14|1845.56|572
1611726000000|2021-01-27 05:40:00|1848.34|1847.84|1850.13|1849.63|1850.26|1849.76|1848.32|1847.82|941
1611726300000|2021-01-27 05:45:00|1850.11|1849.61|1850.4|1849.9|1851|1850.5|1850.07|1849.57|668
1611726600000|2021-01-27 05:50:00|1850.39|1849.89|1850.45|1849.95|1851.11|1850.59|1850.32|1849.76|608
1611726900000|2021-01-27 05:55:00|1850.44|1849.94|1851.37|1850.87|1851.49|1850.99|1850.11|1849.61|669
1611727200000|2021-01-27 06:00:00|1851.38|1850.88|1850.08|1849.58|1851.57|1851.07|1849.72|1849.22|800
1611727500000|2021-01-27 06:05:00|1850.07|1849.57|1850.12|1849.62|1850.34|1849.84|1849.69|1849.19|701
1611727800000|2021-01-27 06:10:00|1850.1|1849.6|1849.97|1849.47|1850.23|1849.72|1849.65|1849.05|547
1611728100000|2021-01-27 06:15:00|1850.05|1849.55|1850.8|1850.3|1851.26|1850.75|1849.96|1849.46|584
1611728400000|2021-01-27 06:20:00|1850.81|1850.31|1850.71|1850.21|1851.04|1850.47|1850.36|1849.83|462
1611728700000|2021-01-27 06:25:00|1850.72|1850.22|1849.64|1849.14|1850.77|1850.27|1849.53|1848.92|501
1611729000000|2021-01-27 06:30:00|1849.66|1849.16|1849.66|1849.16|1849.96|1849.37|1849.08|1848.5|479
1611729300000|2021-01-27 06:35:00|1849.67|1849.17|1850.06|1849.56|1850.06|1849.56|1849.39|1848.89|486
1611729600000|2021-01-27 06:40:00|1850.05|1849.55|1849.71|1849.21|1850.07|1849.57|1849.36|1848.78|473
1611729900000|2021-01-27 06:45:00|1849.74|1849.24|1849.03|1848.53|1849.88|1849.38|1848.11|1847.61|779
1611730200000|2021-01-27 06:50:00|1849.04|1848.54|1849.47|1848.97|1849.61|1849.1|1848.78|1848.2|626
1611730500000|2021-01-27 06:55:00|1849.49|1848.99|1848.89|1848.39|1849.96|1849.46|1848.85|1848.25|596
1611730800000|2021-01-27 07:00:00|1848.9|1848.4|1849.45|1848.95|1849.9|1849.4|1848.34|1847.84|733
1611731100000|2021-01-27 07:05:00|1849.44|1848.94|1849.49|1848.99|1849.61|1849.04|1848.8|1848.3|568
1611731400000|2021-01-27 07:10:00|1849.51|1849.01|1849.93|1849.43|1850.2|1849.65|1849.5|1848.9|571
1611731700000|2021-01-27 07:15:00|1849.94|1849.44|1849.53|1849.03|1849.94|1849.44|1849.2|1848.62|587
1611732000000|2021-01-27 07:20:00|1849.54|1849.04|1848.75|1848.25|1849.73|1849.23|1848.66|1848.12|662
1611732300000|2021-01-27 07:25:00|1848.77|1848.27|1849.25|1848.75|1849.76|1849.26|1848.65|1848.15|456
1611732600000|2021-01-27 07:30:00|1849.24|1848.74|1848.64|1848.14|1849.28|1848.78|1848.21|1847.71|866
1611732900000|2021-01-27 07:35:00|1848.6|1848.1|1849.17|1848.67|1849.18|1848.68|1848.23|1847.73|846
1611733200000|2021-01-27 07:40:00|1849.34|1848.84|1849.5|1849|1849.89|1849.39|1849.04|1848.54|778
1611733500000|2021-01-27 07:45:00|1849.48|1848.98|1850.25|1849.75|1850.45|1849.83|1849.36|1848.81|627
1611733800000|2021-01-27 07:50:00|1850.22|1849.72|1850.83|1850.33|1851.42|1850.92|1850.18|1849.68|661
1611734100000|2021-01-27 07:55:00|1850.86|1850.36|1851.32|1850.82|1851.51|1850.88|1850.73|1850.12|607
1611734400000|2021-01-27 08:00:00|1851.33|1850.83|1852.43|1851.93|1853.51|1852.96|1849.88|1849.38|1149
1611734700000|2021-01-27 08:05:00|1852.46|1851.96|1852.08|1851.58|1852.86|1852.36|1851.29|1850.79|954
1611735000000|2021-01-27 08:10:00|1852.09|1851.59|1851.19|1850.69|1852.51|1852.01|1850.79|1850.2|863
1611735300000|2021-01-27 08:15:00|1851.18|1850.68|1848.68|1848.18|1851.18|1850.68|1848.19|1847.69|1079
1611735600000|2021-01-27 08:20:00|1848.7|1848.2|1846.73|1846.23|1848.81|1848.31|1845.72|1845.15|1207
1611735900000|2021-01-27 08:25:00|1846.75|1846.25|1847.82|1847.32|1848.01|1847.41|1846.53|1846.03|1043
1611736200000|2021-01-27 08:30:00|1847.8|1847.3|1847.62|1847.12|1848.44|1847.94|1847.06|1846.56|864
1611736500000|2021-01-27 08:35:00|1847.64|1847.14|1847.38|1846.88|1847.8|1847.28|1846.95|1846.44|777
1611736800000|2021-01-27 08:40:00|1847.39|1846.89|1848.03|1847.53|1848.03|1847.53|1846.74|1846.24|808
1611737100000|2021-01-27 08:45:00|1847.98|1847.48|1847.23|1846.73|1848.13|1847.63|1846.42|1845.92|845
1611737400000|2021-01-27 08:50:00|1847.24|1846.74|1849.15|1848.65|1849.57|1849.04|1846.93|1846.43|787
1611737700000|2021-01-27 08:55:00|1849.3|1848.5|1847.75|1847.25|1849.44|1848.83|1847.55|1847.05|802
1611738000000|2021-01-27 09:00:00|1847.76|1847.26|1848.46|1847.96|1848.51|1848.01|1847.38|1846.79|763
1611738300000|2021-01-27 09:05:00|1848.47|1847.97|1847.06|1846.56|1848.5|1848|1847.04|1846.44|715
1611738600000|2021-01-27 09:10:00|1847.05|1846.55|1844.74|1844.24|1847.31|1846.73|1844.71|1844.21|1115
1611738900000|2021-01-27 09:15:00|1844.73|1844.23|1846.24|1845.74|1846.37|1845.76|1844.72|1844.11|1042
1611739200000|2021-01-27 09:20:00|1846.25|1845.75|1846.07|1845.57|1846.98|1846.48|1845.85|1845.35|771
1611739500000|2021-01-27 09:25:00|1846.08|1845.58|1846.39|1845.89|1846.86|1846.36|1846.01|1845.51|727
1611739800000|2021-01-27 09:30:00|1846.29|1845.79|1847.59|1847.09|1847.64|1847.14|1846.17|1845.67|877
1611740100000|2021-01-27 09:35:00|1847.5|1847|1846.91|1846.41|1847.53|1847.03|1846.26|1845.62|903
1611740400000|2021-01-27 09:40:00|1846.93|1846.43|1846.22|1845.72|1847.21|1846.71|1846.12|1845.62|811
1611740700000|2021-01-27 09:45:00|1846.24|1845.74|1847.17|1846.67|1847.23|1846.73|1846.11|1845.61|749
1611741000000|2021-01-27 09:50:00|1847.16|1846.66|1845.97|1845.47|1847.41|1846.83|1845.85|1845.35|683
1611741300000|2021-01-27 09:55:00|1845.96|1845.46|1846.17|1845.67|1847.06|1846.56|1845.95|1845.45|750
1611741600000|2021-01-27 10:00:00|1846.16|1845.66|1846.01|1845.51|1846.28|1845.78|1845.55|1845.05|814
1611741900000|2021-01-27 10:05:00|1846.02|1845.52|1846.75|1846.25|1846.92|1846.31|1845.65|1845.15|718
1611742200000|2021-01-27 10:10:00|1846.77|1846.27|1847.1|1846.6|1847.6|1847.1|1846.73|1846.23|625
1611742500000|2021-01-27 10:15:00|1847.09|1846.59|1847.5|1847|1847.58|1847.08|1846.84|1846.34|614
1611742800000|2021-01-27 10:20:00|1847.52|1847.02|1846.8|1846.3|1847.52|1847.02|1846.59|1846.09|470
1611743100000|2021-01-27 10:25:00|1846.79|1846.29|1846.41|1845.91|1847.48|1846.98|1846.39|1845.89|586
1611743400000|2021-01-27 10:30:00|1846.42|1845.92|1848.09|1847.59|1848.11|1847.61|1845.96|1845.46|794
1611743700000|2021-01-27 10:35:00|1848.11|1847.61|1846.39|1845.89|1848.11|1847.61|1846.25|1845.75|726
1611744000000|2021-01-27 10:40:00|1846.41|1845.91|1846.65|1846.15|1847.02|1846.52|1846.41|1845.91|441
1611744300000|2021-01-27 10:45:00|1846.61|1846.11|1846.47|1845.97|1846.65|1846.15|1846.3|1845.8|553
1611744600000|2021-01-27 10:50:00|1846.48|1845.98|1846.15|1845.65|1846.48|1845.98|1845.72|1845.22|532
1611744900000|2021-01-27 10:55:00|1846.14|1845.64|1846.91|1846.41|1846.93|1846.43|1846.07|1845.57|503
1611745200000|2021-01-27 11:00:00|1846.92|1846.42|1843.43|1842.93|1846.98|1846.48|1843.3|1842.8|891
1611745500000|2021-01-27 11:05:00|1843.42|1842.92|1844.34|1843.84|1844.96|1844.46|1843.42|1842.92|1025
1611745800000|2021-01-27 11:10:00|1844.37|1843.87|1844.14|1843.64|1844.66|1844.14|1843.86|1843.36|778
1611746100000|2021-01-27 11:15:00|1844.11|1843.61|1844.01|1843.51|1844.46|1843.85|1843.85|1843.35|658
1611746400000|2021-01-27 11:20:00|1844.02|1843.52|1844|1843.5|1844.31|1843.61|1843.79|1843.29|719
1611746700000|2021-01-27 11:25:00|1843.98|1843.48|1843.72|1843.22|1844.31|1843.79|1843.34|1842.84|772
1611747000000|2021-01-27 11:30:00|1843.69|1843.19|1843.26|1842.76|1844.37|1843.81|1842.56|1841.97|1043
1611747300000|2021-01-27 11:35:00|1843.32|1842.82|1841.96|1841.46|1843.63|1843.13|1840.1|1839.6|1188
1611747600000|2021-01-27 11:40:00|1841.85|1841.35|1841.11|1840.61|1841.99|1841.36|1839.62|1839.12|1359
1611747900000|2021-01-27 11:45:00|1841.08|1840.58|1839.16|1838.66|1841.25|1840.63|1838.69|1838.19|1400
1611748200000|2021-01-27 11:50:00|1839.13|1838.63|1842.85|1842.35|1843.51|1843.01|1839.13|1838.63|1420
1611748500000|2021-01-27 11:55:00|1842.86|1842.36|1841.71|1841.21|1842.86|1842.36|1841.32|1840.78|1013
1611748800000|2021-01-27 12:00:00|1841.72|1841.22|1841.06|1840.56|1842.18|1841.63|1840.62|1840.04|1135
1611749100000|2021-01-27 12:05:00|1841.07|1840.57|1839.78|1839.28|1841.23|1840.65|1838.81|1838.31|1228
1611749400000|2021-01-27 12:10:00|1839.79|1839.29|1838.72|1838.22|1840.33|1839.62|1838.28|1837.78|1200
1611749700000|2021-01-27 12:15:00|1838.74|1838.24|1839.13|1838.63|1840.59|1839.96|1837.82|1837.32|1172
1611750000000|2021-01-27 12:20:00|1839.17|1838.67|1841.29|1840.79|1841.88|1841.38|1839.01|1838.51|1070
1611750300000|2021-01-27 12:25:00|1841.31|1840.81|1841.39|1840.89|1841.94|1841.44|1840.88|1840.38|988
1611750600000|2021-01-27 12:30:00|1841.4|1840.9|1842.23|1841.73|1842.39|1841.84|1841.11|1840.61|1148
1611750900000|2021-01-27 12:35:00|1842.22|1841.72|1842.46|1841.96|1842.96|1842.46|1841.87|1841.21|1047
1611751200000|2021-01-27 12:40:00|1842.45|1841.95|1840.03|1839.53|1842.68|1842.18|1839.61|1839.11|1168
1611751500000|2021-01-27 12:45:00|1840.04|1839.54|1840.45|1839.95|1840.78|1840.28|1839.29|1838.65|1107
1611751800000|2021-01-27 12:50:00|1840.48|1839.98|1840.05|1839.55|1840.72|1840.16|1839.11|1838.61|897
1611752100000|2021-01-27 12:55:00|1840.06|1839.56|1841.28|1840.78|1841.83|1841.33|1839.77|1839.27|1153
1611752400000|2021-01-27 13:00:00|1841.16|1840.66|1840.31|1839.81|1841.16|1840.66|1838.17|1837.62|1503
1611752700000|2021-01-27 13:05:00|1840.3|1839.8|1841.38|1840.88|1841.88|1841.38|1839.76|1839.26|1306
1611753000000|2021-01-27 13:10:00|1841.31|1840.81|1841.54|1841.04|1842.01|1841.51|1839.78|1839.14|1185
1611753300000|2021-01-27 13:15:00|1841.48|1840.98|1840.61|1840.11|1841.86|1841.36|1840.47|1839.97|1186
1611753600000|2021-01-27 13:20:00|1840.81|1840.31|1844.14|1843.64|1844.47|1843.97|1840.81|1840.31|1277
1611753900000|2021-01-27 13:25:00|1844.13|1843.63|1843.95|1843.15|1844.3|1843.8|1842.94|1842.44|925
1611754200000|2021-01-27 13:30:00|1843.93|1843.13|1842.53|1842.03|1844.37|1843.84|1841.98|1841.41|1313
1611754500000|2021-01-27 13:35:00|1842.4|1841.9|1841.32|1840.82|1842.78|1842.28|1839.48|1838.98|1440
1611754800000|2021-01-27 13:40:00|1841.29|1840.79|1840.73|1840.23|1842.58|1842.08|1840.35|1839.85|1216
1611755100000|2021-01-27 13:45:00|1840.72|1840.22|1841.58|1841.08|1842.74|1842.24|1840.49|1839.99|1168
1611755400000|2021-01-27 13:50:00|1841.63|1841.13|1842.59|1842.09|1842.64|1842.14|1840.3|1839.8|1070
1611755700000|2021-01-27 13:55:00|1842.57|1842.07|1843.39|1842.89|1844.26|1843.76|1841.17|1840.67|1217
1611756000000|2021-01-27 14:00:00|1843.38|1842.88|1843.84|1843.34|1845.24|1844.74|1843.05|1842.55|1192
1611756300000|2021-01-27 14:05:00|1843.83|1843.33|1843.06|1842.56|1844.6|1844.1|1843.06|1842.56|1206
1611756600000|2021-01-27 14:10:00|1843.07|1842.57|1843.05|1842.55|1843.9|1843.4|1842.12|1841.54|1135
1611756900000|2021-01-27 14:15:00|1843.08|1842.58|1841.97|1841.47|1843.09|1842.59|1841.58|1841.08|1094
1611757200000|2021-01-27 14:20:00|1841.98|1841.48|1841.49|1840.99|1842.52|1841.9|1841.36|1840.86|1012
1611757500000|2021-01-27 14:25:00|1841.5|1841|1844.63|1844.13|1844.87|1844.37|1841.49|1840.99|991
1611757800000|2021-01-27 14:30:00|1844.59|1844.09|1840.02|1839.52|1845.05|1844.55|1839.87|1839.37|1097
1611758100000|2021-01-27 14:35:00|1840.01|1839.51|1836.83|1836.33|1840.02|1839.52|1835.86|1835.36|1208
1611758400000|2021-01-27 14:40:00|1836.69|1836.19|1832.86|1832.36|1836.7|1836.2|1832.28|1831.69|1191
1611758700000|2021-01-27 14:45:00|1832.87|1832.37|1835.34|1834.84|1835.82|1835.32|1831.69|1831.19|1154
1611759000000|2021-01-27 14:50:00|1835.39|1834.89|1836.44|1835.94|1836.84|1836.34|1832.46|1831.96|1152
1611759300000|2021-01-27 14:55:00|1836.29|1835.79|1837.59|1837.09|1837.74|1837.15|1835.29|1834.79|1095
1611759600000|2021-01-27 15:00:00|1837.29|1836.79|1842.74|1842.24|1844.46|1843.96|1835.15|1834.65|1171
1611759900000|2021-01-27 15:05:00|1842.78|1842.28|1846.08|1845.58|1846.6|1846.01|1842.38|1841.84|1186
1611760200000|2021-01-27 15:10:00|1846.18|1845.68|1843.85|1843.35|1847.3|1846.8|1842.84|1842.2|1092
1611760500000|2021-01-27 15:15:00|1843.88|1843.38|1844.33|1843.83|1845.61|1844.98|1843.65|1843.09|1080
1611760800000|2021-01-27 15:20:00|1844.28|1843.78|1844.95|1844.45|1846.15|1845.5|1843.88|1843.38|1034
1611761100000|2021-01-27 15:25:00|1844.91|1844.41|1847.1|1846.6|1847.49|1846.99|1844.6|1844.1|991
1611761400000|2021-01-27 15:30:00|1847.15|1846.65|1846.98|1846.48|1848.34|1847.84|1845.36|1844.86|1058
1611761700000|2021-01-27 15:35:00|1846.99|1846.49|1845.16|1844.66|1847.35|1846.78|1845.1|1844.6|986
1611762000000|2021-01-27 15:40:00|1845.14|1844.64|1845.62|1845.12|1846.9|1846.4|1844.8|1844.3|963
1611762300000|2021-01-27 15:45:00|1845.64|1845.14|1846.86|1846.36|1847.29|1846.79|1845.35|1844.85|885
1611762600000|2021-01-27 15:50:00|1846.87|1846.37|1848.31|1847.81|1848.31|1847.81|1846.23|1845.62|931
1611762900000|2021-01-27 15:55:00|1848.36|1847.86|1849.27|1848.77|1849.75|1849.25|1848.36|1847.86|921
1611763200000|2021-01-27 16:00:00|1849.28|1848.78|1849.75|1849.25|1850.29|1849.79|1847.77|1847.17|923
1611763500000|2021-01-27 16:05:00|1849.78|1849.28|1848.9|1848.4|1850.91|1850.41|1848.46|1847.96|919
1611763800000|2021-01-27 16:10:00|1848.95|1848.45|1848.08|1847.58|1849.54|1849.04|1847.9|1847.4|827
1611764100000|2021-01-27 16:15:00|1848.09|1847.59|1847.18|1846.68|1848.27|1847.77|1846.41|1845.91|1143
1611764400000|2021-01-27 16:20:00|1847.17|1846.67|1848.57|1848.07|1848.89|1848.39|1846.75|1846.25|1212
1611764700000|2021-01-27 16:25:00|1848.56|1848.06|1848.26|1847.76|1849.21|1848.71|1848.07|1847.56|1214
1611765000000|2021-01-27 16:30:00|1848.24|1847.74|1847.97|1847.47|1849|1848.44|1847.52|1847.02|1216
1611765300000|2021-01-27 16:35:00|1847.96|1847.46|1848.31|1847.81|1848.74|1848.24|1847.72|1847.22|1087
1611765600000|2021-01-27 16:40:00|1848.3|1847.8|1848.46|1847.96|1848.74|1848.24|1847.64|1847.14|1039
1611765900000|2021-01-27 16:45:00|1848.45|1847.95|1847.87|1847.37|1849.07|1848.57|1847.75|1847.17|1101
1611766200000|2021-01-27 16:50:00|1847.88|1847.38|1846.76|1846.26|1848.08|1847.58|1846.73|1846.23|1112
1611766500000|2021-01-27 16:55:00|1846.72|1846.22|1845.59|1845.09|1847.07|1846.44|1845.51|1845|1023
1611766800000|2021-01-27 17:00:00|1845.6|1845.1|1844.52|1844.02|1845.82|1845.32|1844.13|1843.63|1004
1611767100000|2021-01-27 17:05:00|1844.51|1844.01|1845.22|1844.72|1845.66|1845.16|1844.49|1843.99|991
1611767400000|2021-01-27 17:10:00|1845.23|1844.73|1846.89|1846.39|1847|1846.5|1845.1|1844.6|1040
1611767700000|2021-01-27 17:15:00|1846.88|1846.38|1844.27|1843.77|1846.92|1846.42|1844.24|1843.74|1021
1611768000000|2021-01-27 17:20:00|1844.28|1843.78|1845.15|1844.65|1845.47|1844.96|1844.28|1843.78|893
1611768300000|2021-01-27 17:25:00|1845.13|1844.63|1844.75|1844.25|1845.42|1844.92|1844.62|1844.12|860
1611768600000|2021-01-27 17:30:00|1844.79|1844.29|1844.8|1844.3|1845.25|1844.75|1843.6|1843.1|948
1611768900000|2021-01-27 17:35:00|1844.69|1844.19|1845.07|1844.57|1845.22|1844.72|1843.97|1843.47|1028
1611769200000|2021-01-27 17:40:00|1845.08|1844.58|1846.26|1845.76|1846.71|1846.21|1845|1844.5|1100
1611769500000|2021-01-27 17:45:00|1846.25|1845.75|1845.68|1845.18|1846.46|1845.96|1845.58|1845.08|1014
1611769800000|2021-01-27 17:50:00|1845.67|1845.17|1845.38|1844.88|1845.95|1845.45|1844.7|1844.2|928
1611770100000|2021-01-27 17:55:00|1845.43|1844.93|1845.84|1845.34|1846.29|1845.79|1845.2|1844.7|797
1611770400000|2021-01-27 18:00:00|1845.83|1845.33|1845.63|1845.13|1846.3|1845.8|1845.29|1844.79|796
1611770700000|2021-01-27 18:05:00|1845.62|1845.12|1845.43|1844.93|1845.73|1845.23|1844.82|1844.32|743
1611771000000|2021-01-27 18:10:00|1845.44|1844.94|1844.71|1844.21|1845.44|1844.94|1844.49|1843.99|708
1611771300000|2021-01-27 18:15:00|1844.68|1844.18|1844.92|1844.42|1845.15|1844.61|1844.44|1843.94|645
1611771600000|2021-01-27 18:20:00|1844.93|1844.43|1844.69|1844.19|1845.21|1844.71|1844.38|1843.88|832
1611771900000|2021-01-27 18:25:00|1844.73|1844.23|1846.54|1846.04|1847.14|1846.64|1844.68|1844.18|956
1611772200000|2021-01-27 18:30:00|1846.55|1846.05|1847.12|1846.62|1847.81|1847.31|1846.54|1846.04|601
1611772500000|2021-01-27 18:35:00|1847.11|1846.61|1846.32|1845.82|1847.44|1846.94|1846.14|1845.64|685
1611772800000|2021-01-27 18:40:00|1846.33|1845.83|1845.65|1845.15|1846.68|1846.18|1845.56|1845.01|604
1611773100000|2021-01-27 18:45:00|1845.64|1845.14|1845.18|1844.68|1845.85|1845.35|1845.13|1844.63|426
1611773400000|2021-01-27 18:50:00|1845.17|1844.67|1846.34|1845.84|1846.53|1846.03|1845.16|1844.6|553
1611773700000|2021-01-27 18:55:00|1846.36|1845.86|1847.51|1844.65|1847.58|1845.86|1845.71|1844.46|733
1611774000000|2021-01-27 19:00:00|1847.82|1844.33|1845.39|1844.59|1849.48|1848.68|1844.79|1843.99|1490
1611774300000|2021-01-27 19:05:00|1845.33|1844.53|1846.49|1845.69|1846.64|1845.89|1844.54|1843.74|1113
1611774600000|2021-01-27 19:10:00|1846.48|1845.68|1846.28|1845.78|1847.89|1847.09|1846.12|1845.36|1011
1611774900000|2021-01-27 19:15:00|1846.34|1845.84|1844.88|1844.38|1846.81|1846.13|1844.76|1844.24|1089
1611775200000|2021-01-27 19:20:00|1844.92|1844.42|1844.71|1843.91|1845.39|1844.73|1844.12|1843.49|1158
1611775500000|2021-01-27 19:25:00|1844.7|1843.9|1844.34|1843.84|1845.13|1844.54|1844.08|1843.46|1190
1611775800000|2021-01-27 19:30:00|1844.32|1843.82|1843.82|1843.32|1844.8|1844.24|1843.22|1842.61|1365
1611776100000|2021-01-27 19:35:00|1843.85|1843.35|1844.49|1843.99|1844.82|1844.22|1842.53|1842|1261
1611776400000|2021-01-27 19:40:00|1844.47|1843.97|1845.86|1845.06|1847.2|1846.63|1843.97|1843.33|1385
1611776700000|2021-01-27 19:45:00|1845.73|1845.23|1846.71|1846.21|1846.81|1846.31|1844.59|1843.99|1370
1611777000000|2021-01-27 19:50:00|1846.74|1846.24|1841.87|1841.37|1847.24|1846.59|1841.63|1841.11|1538
1611777300000|2021-01-27 19:55:00|1841.86|1841.36|1841.89|1841.39|1843.07|1842.46|1841|1840.32|1627
1611777600000|2021-01-27 20:00:00|1841.98|1841.48|1841.77|1841.27|1842.45|1841.81|1840.79|1840.14|1457
1611777900000|2021-01-27 20:05:00|1841.78|1841.28|1841.37|1840.87|1841.98|1841.34|1840.88|1840.33|1439
1611778200000|2021-01-27 20:10:00|1841.29|1840.79|1842.49|1841.69|1842.52|1841.9|1841|1840.43|1442
1611778500000|2021-01-27 20:15:00|1842.44|1841.64|1841.69|1840.89|1843.05|1842.44|1841.51|1840.89|1347
1611778800000|2021-01-27 20:20:00|1841.55|1841.05|1841.29|1840.79|1842.16|1841.52|1840.24|1839.74|1257
1611779100000|2021-01-27 20:25:00|1841.35|1840.85|1841.51|1841.01|1843.01|1842.48|1840.41|1839.84|1399
1611779400000|2021-01-27 20:30:00|1841.52|1841.02|1840.34|1839.84|1841.78|1841.28|1840.33|1839.82|1187
1611779700000|2021-01-27 20:35:00|1840.33|1839.83|1840.29|1839.79|1841.12|1840.49|1839.58|1838.93|1196
1611780000000|2021-01-27 20:40:00|1840.26|1839.76|1841.38|1840.88|1841.55|1841.04|1839.5|1839|1280
1611780300000|2021-01-27 20:45:00|1841.32|1840.82|1844.27|1843.47|1845.53|1845.03|1841.14|1840.64|1137
1611780600000|2021-01-27 20:50:00|1844.11|1843.61|1842.81|1842.31|1844.42|1843.88|1842.65|1842.15|1144
1611780900000|2021-01-27 20:55:00|1842.82|1842.32|1841.06|1840.56|1843.4|1842.9|1840.95|1840.4|1301
1611781200000|2021-01-27 21:00:00|1841.09|1840.59|1841.87|1841.37|1842.52|1841.94|1840.26|1839.76|807
1611781500000|2021-01-27 21:05:00|1841.89|1841.39|1841.72|1841.22|1842.63|1842.07|1841.53|1840.96|553
1611781800000|2021-01-27 21:10:00|1841.71|1841.21|1841.53|1840.73|1841.99|1841.42|1840.71|1840.03|594
1611782100000|2021-01-27 21:15:00|1841.55|1840.75|1841.74|1841.24|1842.31|1841.67|1841.53|1840.75|273
1611782400000|2021-01-27 21:20:00|1841.71|1841.21|1842.49|1841.69|1842.53|1841.91|1841.35|1840.71|254
1611782700000|2021-01-27 21:25:00|1842.5|1841.7|1842.65|1841.85|1842.73|1842.01|1842.21|1841.61|212
1611783000000|2021-01-27 21:30:00|1842.51|1842.01|1842.49|1841.69|1843.32|1842.65|1842.33|1841.65|430
1611783300000|2021-01-27 21:35:00|1842.46|1841.66|1843.22|1842.42|1843.27|1842.62|1842.43|1841.66|258
1611783600000|2021-01-27 21:40:00|1843.21|1842.41|1844.56|1843.76|1844.89|1844.23|1842.81|1842.21|327
1611783900000|2021-01-27 21:45:00|1844.59|1843.79|1844.88|1844.08|1844.99|1844.34|1843.93|1843.2|326
1611784200000|2021-01-27 21:50:00|1844.82|1844.02|1844.42|1843.62|1845.31|1844.64|1844.02|1843.22|388
1611784500000|2021-01-27 21:55:00|1844.48|1843.68|1844.64|1843.84|1845.99|1844.39|1843.39|1841.91|430
1611788400000|2021-01-27 23:00:00|1844.79|1843.99|1843.26|1842.46|1845.52|1844.72|1843.26|1842.46|539
1611788700000|2021-01-27 23:05:00|1843.19|1842.39|1843.47|1842.67|1843.87|1843.07|1843.07|1842.27|398
1611789000000|2021-01-27 23:10:00|1843.51|1842.71|1843.21|1842.41|1843.79|1842.99|1842.97|1842.17|245
1611789300000|2021-01-27 23:15:00|1843.19|1842.39|1842.58|1841.78|1843.34|1842.66|1842.39|1841.72|326
1611789600000|2021-01-27 23:20:00|1842.57|1841.77|1842.62|1842.12|1843.09|1842.47|1842.17|1841.52|444
1611789900000|2021-01-27 23:25:00|1842.76|1841.96|1842.79|1842.29|1843.39|1842.83|1842.57|1841.85|296
1611790200000|2021-01-27 23:30:00|1842.91|1842.11|1841.88|1841.38|1843.18|1842.57|1841.82|1841.24|313
1611790500000|2021-01-27 23:35:00|1841.89|1841.39|1840.12|1839.62|1841.89|1841.39|1839.41|1838.88|458
1611790800000|2021-01-27 23:40:00|1840.09|1839.59|1840.48|1839.68|1840.75|1840.12|1839.36|1838.78|622
1611791100000|2021-01-27 23:45:00|1840.34|1839.84|1840.26|1839.76|1841.54|1840.89|1839.8|1839.25|575
1611791400000|2021-01-27 23:50:00|1840.39|1839.59|1840.37|1839.87|1841.5|1840.9|1840.03|1839.52|541
1611791700000|2021-01-27 23:55:00|1840.36|1839.86|1840.27|1839.77|1840.5|1840|1839.81|1839.26|425
1611792000000|2021-01-28 00:00:00|1840.28|1839.78|1839.51|1839.01|1840.71|1840.21|1839.32|1838.7|797
1611792300000|2021-01-28 00:05:00|1839.49|1838.99|1838.82|1838.32|1840.12|1839.51|1838.43|1837.89|757
1611792600000|2021-01-28 00:10:00|1838.81|1838.31|1838.25|1837.75|1839.59|1838.96|1837.05|1836.48|840
1611792900000|2021-01-28 00:15:00|1838.28|1837.78|1838.47|1837.97|1839.39|1838.88|1837.96|1837.35|721
1611793200000|2021-01-28 00:20:00|1838.4|1837.9|1839.37|1838.87|1839.79|1839.16|1838.31|1837.78|650
1611793500000|2021-01-28 00:25:00|1839.35|1838.85|1838.57|1838.07|1840.27|1839.67|1838.46|1837.88|751
1611793800000|2021-01-28 00:30:00|1838.52|1838.02|1839.79|1839.29|1840.01|1839.46|1837.84|1837.34|796
1611794100000|2021-01-28 00:35:00|1839.77|1839.27|1840.89|1840.39|1840.91|1840.41|1839.32|1838.73|751
1611794400000|2021-01-28 00:40:00|1840.92|1840.42|1839.98|1839.48|1840.92|1840.42|1839.37|1838.74|626
1611794700000|2021-01-28 00:45:00|1839.97|1839.47|1838.82|1838.32|1839.98|1839.48|1838.57|1838.05|653
1611795000000|2021-01-28 00:50:00|1838.86|1838.36|1839.79|1839.29|1840.82|1840.32|1838.76|1838.26|892
1611795300000|2021-01-28 00:55:00|1839.69|1839.19|1840.29|1839.79|1840.78|1840.25|1839.55|1838.9|623
1611795600000|2021-01-28 01:00:00|1840.44|1839.64|1840.48|1839.98|1840.71|1840.19|1839.29|1838.63|1163
1611795900000|2021-01-28 01:05:00|1840.41|1839.91|1838.42|1837.92|1840.87|1840.37|1838.2|1837.7|1004
1611796200000|2021-01-28 01:10:00|1838.43|1837.93|1837.83|1837.33|1839.23|1838.73|1837.68|1837.18|969
1611796500000|2021-01-28 01:15:00|1837.82|1837.32|1837.86|1837.36|1838.56|1838.06|1837.14|1836.64|896
1611796800000|2021-01-28 01:20:00|1837.87|1837.37|1837.63|1837.13|1838.57|1838.07|1836.93|1836.43|978
1611797100000|2021-01-28 01:25:00|1837.62|1837.12|1837.02|1836.52|1837.93|1837.43|1836.14|1835.64|763
1611797400000|2021-01-28 01:30:00|1836.92|1836.42|1835.41|1834.91|1836.92|1836.42|1835.2|1834.7|994
1611797700000|2021-01-28 01:35:00|1835.43|1834.93|1834.99|1834.49|1836.4|1835.9|1834.38|1833.88|967
1611798000000|2021-01-28 01:40:00|1835.06|1834.56|1837.07|1836.57|1837.12|1836.62|1834.9|1834.4|909
1611798300000|2021-01-28 01:45:00|1837.11|1836.61|1837.73|1837.23|1837.99|1837.49|1836.29|1835.79|925
1611798600000|2021-01-28 01:50:00|1837.95|1837.15|1836.36|1835.86|1838.47|1837.97|1835.63|1835.13|890
1611798900000|2021-01-28 01:55:00|1836.35|1835.85|1836.58|1836.08|1837.62|1837.12|1836.33|1835.83|690
1611799200000|2021-01-28 02:00:00|1836.41|1835.91|1837.44|1836.94|1838.21|1837.71|1836.34|1835.84|834
1611799500000|2021-01-28 02:05:00|1837.46|1836.96|1837.72|1837.22|1838.26|1837.62|1836.88|1836.38|713
1611799800000|2021-01-28 02:10:00|1837.69|1837.19|1836.84|1836.34|1838.17|1837.67|1836.58|1836.08|792
1611800100000|2021-01-28 02:15:00|1836.87|1836.37|1837.87|1837.37|1838.26|1837.76|1836.76|1836.26|517
1611800400000|2021-01-28 02:20:00|1837.88|1837.38|1838.26|1837.76|1839.45|1838.95|1837.71|1837.21|668
1611800700000|2021-01-28 02:25:00|1838.24|1837.74|1837.27|1836.77|1838.39|1837.89|1837.17|1836.67|635
1611801000000|2021-01-28 02:30:00|1837.19|1836.69|1838.73|1838.23|1838.94|1838.44|1836.54|1836.04|766
1611801300000|2021-01-28 02:35:00|1838.77|1838.27|1837.78|1837.28|1839.34|1838.84|1837.71|1837.21|757
1611801600000|2021-01-28 02:40:00|1837.74|1837.24|1837.26|1836.76|1838.07|1837.57|1837.02|1836.52|599
1611801900000|2021-01-28 02:45:00|1837.27|1836.77|1836.5|1836|1837.62|1837.12|1835.83|1835.33|873
1611802200000|2021-01-28 02:50:00|1836.49|1835.99|1836.61|1836.11|1837.08|1836.58|1835.67|1835.17|806
1611802500000|2021-01-28 02:55:00|1836.56|1836.06|1837.94|1837.44|1838.19|1837.69|1836.47|1835.97|758
1611802800000|2021-01-28 03:00:00|1837.95|1837.45|1837.57|1837.07|1837.98|1837.48|1836.9|1836.4|633
1611803100000|2021-01-28 03:05:00|1837.54|1837.04|1837.87|1837.37|1838.29|1837.79|1837.19|1836.69|638
1611803400000|2021-01-28 03:10:00|1837.81|1837.31|1837.68|1837.18|1838.28|1837.78|1837.3|1836.8|669
1611803700000|2021-01-28 03:15:00|1837.67|1837.17|1837.76|1837.26|1838.06|1837.56|1836.98|1836.48|623
1611804000000|2021-01-28 03:20:00|1837.78|1837.28|1837.36|1836.86|1838.53|1838.03|1837.08|1836.58|729
1611804300000|2021-01-28 03:25:00|1837.37|1836.87|1837.28|1836.78|1837.78|1837.28|1836.67|1836.17|679
1611804600000|2021-01-28 03:30:00|1837.29|1836.79|1837.42|1836.92|1838.09|1837.59|1837.24|1836.54|540
1611804900000|2021-01-28 03:35:00|1837.43|1836.93|1837.37|1836.87|1837.84|1837.34|1837.14|1836.64|534
1611805200000|2021-01-28 03:40:00|1837.38|1836.88|1837.78|1837.28|1837.9|1837.4|1837.32|1836.82|541
1611805500000|2021-01-28 03:45:00|1837.77|1837.27|1837.52|1837.02|1837.88|1837.38|1837.2|1836.7|521
1611805800000|2021-01-28 03:50:00|1837.47|1836.97|1837.74|1837.24|1837.75|1837.25|1837.34|1836.84|446
1611806100000|2021-01-28 03:55:00|1837.73|1837.23|1838.25|1837.75|1838.42|1837.92|1837.61|1837.11|471
1611806400000|2021-01-28 04:00:00|1838.26|1837.76|1838.55|1838.05|1838.6|1838.1|1838.02|1837.52|511
1611806700000|2021-01-28 04:05:00|1838.56|1838.06|1837.7|1837.2|1838.69|1838.19|1837.7|1837.2|446
1611807000000|2021-01-28 04:10:00|1837.72|1837.22|1837.93|1837.43|1838.02|1837.52|1837.45|1836.95|385
1611807300000|2021-01-28 04:15:00|1837.96|1837.46|1838.19|1837.69|1838.47|1837.97|1837.83|1837.33|409
1611807600000|2021-01-28 04:20:00|1838.18|1837.68|1838.58|1838.08|1838.81|1838.31|1837.76|1837.17|321
1611807900000|2021-01-28 04:25:00|1838.52|1838.02|1838.96|1838.46|1839.05|1838.55|1837.92|1837.42|455
1611808200000|2021-01-28 04:30:00|1838.97|1838.47|1838.57|1838.07|1839.13|1838.63|1838.32|1837.82|459
1611808500000|2021-01-28 04:35:00|1838.59|1838.09|1838.14|1837.64|1838.59|1838.09|1838.06|1837.56|387
1611808800000|2021-01-28 04:40:00|1838.16|1837.66|1838.33|1837.83|1838.67|1838.17|1838.09|1837.59|325
1611809100000|2021-01-28 04:45:00|1838.36|1837.86|1837.67|1837.17|1838.66|1838.16|1837.65|1837.15|458
1611809400000|2021-01-28 04:50:00|1837.68|1837.18|1838.38|1837.88|1838.49|1837.99|1837.49|1836.99|399
1611809700000|2021-01-28 04:55:00|1838.37|1837.87|1837.49|1836.99|1838.52|1838.02|1837.42|1836.92|416
1611810000000|2021-01-28 05:00:00|1837.5|1837|1838.09|1837.59|1838.09|1837.59|1837.1|1836.6|512
1611810300000|2021-01-28 05:05:00|1838.1|1837.6|1838.32|1837.82|1838.55|1838.05|1837.95|1837.45|431
1611810600000|2021-01-28 05:10:00|1838.31|1837.81|1838.48|1837.98|1838.49|1837.99|1838.11|1837.61|370
1611810900000|2021-01-28 05:15:00|1838.47|1837.97|1838.9|1838.4|1838.93|1838.43|1838.26|1837.76|403
1611811200000|2021-01-28 05:20:00|1838.89|1838.39|1837.97|1837.47|1839.15|1838.54|1837.84|1837.34|445
1611811500000|2021-01-28 05:25:00|1837.98|1837.48|1838.63|1838.13|1839.2|1838.7|1837.97|1837.47|549
1611811800000|2021-01-28 05:30:00|1838.61|1838.11|1838.38|1837.88|1839.14|1838.64|1838.06|1837.49|697
1611812100000|2021-01-28 05:35:00|1838.36|1837.86|1839.23|1838.73|1839.66|1839.16|1838.27|1837.77|613
1611812400000|2021-01-28 05:40:00|1839.24|1838.74|1838.6|1838.1|1839.64|1839.06|1838.53|1838.03|567
1611812700000|2021-01-28 05:45:00|1838.62|1838.12|1837.81|1837.31|1838.62|1838.12|1837.6|1837.1|575
1611813000000|2021-01-28 05:50:00|1837.8|1837.3|1837.41|1836.91|1837.8|1837.3|1836.73|1836.23|874
1611813300000|2021-01-28 05:55:00|1837.39|1836.89|1837.3|1836.8|1837.73|1837.23|1837.18|1836.68|706
1611813600000|2021-01-28 06:00:00|1837.29|1836.79|1836.35|1835.85|1837.29|1836.79|1835.78|1835.28|818
1611813900000|2021-01-28 06:05:00|1836.33|1835.83|1836.31|1835.81|1836.82|1836.32|1835.82|1835.32|756
1611814200000|2021-01-28 06:10:00|1836.3|1835.8|1835.52|1835.02|1836.61|1836.11|1835.45|1834.95|687
1611814500000|2021-01-28 06:15:00|1835.54|1835.04|1836.12|1835.62|1836.64|1836.14|1835.53|1835.03|667
1611814800000|2021-01-28 06:20:00|1836.08|1835.58|1836.92|1836.42|1837.1|1836.53|1835.99|1835.49|582
1611815100000|2021-01-28 06:25:00|1836.91|1836.41|1837.3|1836.8|1837.35|1836.85|1836.42|1835.9|570
1611815400000|2021-01-28 06:30:00|1837.27|1836.77|1837.45|1836.95|1837.58|1837.08|1836.81|1836.31|651
1611815700000|2021-01-28 06:35:00|1837.46|1836.96|1837.16|1836.66|1837.86|1837.36|1837.13|1836.63|534
1611816000000|2021-01-28 06:40:00|1837.17|1836.67|1838.34|1837.84|1838.37|1837.87|1837.17|1836.67|501
1611816300000|2021-01-28 06:45:00|1838.33|1837.83|1838.13|1837.63|1838.34|1837.84|1837.88|1837.38|487
1611816600000|2021-01-28 06:50:00|1838.14|1837.64|1837.05|1836.55|1838.21|1837.71|1836.96|1836.46|633
1611816900000|2021-01-28 06:55:00|1837.06|1836.56|1837.58|1837.08|1838.32|1837.82|1837.05|1836.55|568
1611817200000|2021-01-28 07:00:00|1837.74|1836.94|1835.99|1835.49|1837.74|1837.17|1835.88|1835.33|747
1611817500000|2021-01-28 07:05:00|1835.98|1835.48|1835.36|1834.86|1836.8|1836.18|1834.98|1834.38|950
1611817800000|2021-01-28 07:10:00|1835.35|1834.85|1837.25|1836.75|1837.61|1837.11|1835.25|1834.62|931
1611818100000|2021-01-28 07:15:00|1837.23|1836.73|1837.08|1836.58|1837.83|1837.29|1836.74|1836.13|883
1611818400000|2021-01-28 07:20:00|1837.05|1836.55|1835.99|1835.49|1837.05|1836.55|1835.28|1834.68|885
1611818700000|2021-01-28 07:25:00|1835.95|1835.45|1835.78|1835.28|1837.06|1836.56|1835.08|1834.55|983
1611819000000|2021-01-28 07:30:00|1835.76|1835.26|1835.07|1834.57|1836.69|1836.19|1834.92|1834.42|924
1611819300000|2021-01-28 07:35:00|1835.04|1834.54|1836.17|1835.67|1836.36|1835.86|1834.47|1833.97|1004
1611819600000|2021-01-28 07:40:00|1836.18|1835.68|1835.01|1834.51|1836.19|1835.69|1834.9|1834.4|734
1611819900000|2021-01-28 07:45:00|1834.99|1834.49|1835.77|1835.27|1836.36|1835.86|1834.95|1834.45|957
1611820200000|2021-01-28 07:50:00|1835.76|1835.26|1836.69|1836.19|1836.76|1836.26|1835.57|1835.07|961
1611820500000|2021-01-28 07:55:00|1836.63|1836.13|1836.55|1836.05|1837.14|1836.64|1836.17|1835.67|933
1611820800000|2021-01-28 08:00:00|1836.74|1836.24|1835.95|1835.45|1836.74|1836.24|1834.85|1834.22|1331
1611821100000|2021-01-28 08:05:00|1835.94|1835.44|1840|1839.5|1840.15|1839.59|1835.63|1835.13|1107
1611821400000|2021-01-28 08:10:00|1839.97|1839.47|1841.03|1840.53|1841.21|1840.58|1839.21|1838.58|1299
1611821700000|2021-01-28 08:15:00|1841.21|1840.41|1839.85|1839.35|1842.08|1841.5|1839.77|1839.27|1206
1611822000000|2021-01-28 08:20:00|1839.86|1839.36|1839.64|1839.14|1841.52|1840.92|1839.53|1839.03|1156
1611822300000|2021-01-28 08:25:00|1839.63|1839.13|1839.32|1838.82|1840.19|1839.6|1838.82|1838.29|1070
1611822600000|2021-01-28 08:30:00|1839.29|1838.79|1838.82|1838.32|1839.55|1839.01|1838.75|1838.25|867
1611822900000|2021-01-28 08:35:00|1838.84|1838.34|1838.68|1838.18|1839.58|1839.05|1838.42|1837.87|928
1611823200000|2021-01-28 08:40:00|1838.67|1838.17|1838.4|1837.9|1838.74|1838.24|1837.63|1837.11|926
1611823500000|2021-01-28 08:45:00|1838.39|1837.89|1838.65|1838.15|1839.38|1838.88|1837.68|1837.18|935
1611823800000|2021-01-28 08:50:00|1838.64|1838.14|1839.31|1838.81|1839.62|1839.12|1838.49|1837.99|920
1611824100000|2021-01-28 08:55:00|1839.34|1838.84|1838.56|1838.06|1839.36|1838.86|1838.06|1837.56|970
1611824400000|2021-01-28 09:00:00|1838.55|1838.05|1840.77|1840.27|1840.85|1840.32|1838.4|1837.9|1082
1611824700000|2021-01-28 09:05:00|1840.76|1840.26|1839.76|1839.26|1841.88|1841.38|1839.52|1838.93|1071
1611825000000|2021-01-28 09:10:00|1839.75|1839.25|1840.52|1840.02|1840.56|1840.06|1839.62|1839.09|1004
1611825300000|2021-01-28 09:15:00|1840.38|1839.88|1839.77|1839.27|1841.55|1841.05|1839.7|1839.07|1031
1611825600000|2021-01-28 09:20:00|1839.73|1839.23|1839.45|1838.95|1840.08|1839.58|1838.98|1838.48|912
1611825900000|2021-01-28 09:25:00|1839.48|1838.98|1840.67|1840.17|1841.54|1841.04|1839.44|1838.94|1079
1611826200000|2021-01-28 09:30:00|1840.68|1840.18|1841.38|1840.88|1841.51|1840.9|1840.03|1839.5|934
1611826500000|2021-01-28 09:35:00|1841.39|1840.89|1839.91|1839.41|1841.77|1841.14|1839.83|1839.27|954
1611826800000|2021-01-28 09:40:00|1839.9|1839.4|1839.33|1838.83|1841.04|1840.54|1839.24|1838.66|1059
1611827100000|2021-01-28 09:45:00|1839.27|1838.77|1840.53|1840.03|1840.8|1840.24|1839.06|1838.56|874
1611827400000|2021-01-28 09:50:00|1840.51|1840.01|1840.94|1840.44|1841.1|1840.57|1840.19|1839.69|1096
1611827700000|2021-01-28 09:55:00|1840.96|1840.46|1841.27|1840.77|1841.44|1840.94|1840.55|1840.03|849
1611828000000|2021-01-28 10:00:00|1841.23|1840.73|1841.3|1840.8|1841.55|1841.05|1840.51|1840.01|862
1611828300000|2021-01-28 10:05:00|1841.23|1840.73|1842.38|1841.88|1842.41|1841.91|1840.9|1840.37|963
1611828600000|2021-01-28 10:10:00|1842.4|1841.9|1842.47|1841.97|1843.14|1842.64|1842.37|1841.82|863
1611828900000|2021-01-28 10:15:00|1842.45|1841.95|1843.27|1842.77|1843.45|1842.95|1842.13|1841.63|808
1611829200000|2021-01-28 10:20:00|1843.28|1842.78|1842.91|1842.41|1843.49|1842.99|1842.55|1842.05|677
1611829500000|2021-01-28 10:25:00|1842.94|1842.44|1842|1841.5|1843.71|1843.21|1841.93|1841.43|928
1611829800000|2021-01-28 10:30:00|1842.01|1841.51|1841.55|1841.05|1842.06|1841.56|1839.88|1839.38|1003
1611830100000|2021-01-28 10:35:00|1841.56|1841.06|1841.97|1841.47|1842.36|1841.86|1840.95|1840.37|857
1611830400000|2021-01-28 10:40:00|1842.06|1841.26|1841.45|1840.95|1842.27|1841.74|1841.44|1840.94|856
1611830700000|2021-01-28 10:45:00|1841.39|1840.89|1841.92|1841.42|1842.58|1842.07|1841.37|1840.87|846
1611831000000|2021-01-28 10:50:00|1841.93|1841.43|1842.1|1841.6|1842.7|1842.2|1841.83|1841.26|872
1611831300000|2021-01-28 10:55:00|1842.12|1841.62|1842.03|1841.53|1843.03|1842.52|1842.01|1841.51|689
1611831600000|2021-01-28 11:00:00|1841.94|1841.44|1842.7|1842.2|1843.46|1842.96|1841.92|1841.42|928
1611831900000|2021-01-28 11:05:00|1842.69|1842.19|1843.91|1843.41|1843.96|1843.46|1842.2|1841.58|925
1611832200000|2021-01-28 11:10:00|1843.87|1843.37|1843.03|1842.53|1844.06|1843.42|1842.58|1842.08|789
1611832500000|2021-01-28 11:15:00|1843.01|1842.51|1842.52|1842.02|1843.44|1842.84|1841.8|1841.23|917
1611832800000|2021-01-28 11:20:00|1842.53|1842.03|1841|1840.5|1842.79|1842.29|1840.79|1840.17|861
1611833100000|2021-01-28 11:25:00|1840.99|1840.49|1840.84|1840.34|1841.11|1840.57|1840.16|1839.66|800
1611833400000|2021-01-28 11:30:00|1840.88|1840.38|1840.48|1839.98|1841.23|1840.64|1839.97|1839.47|900
1611833700000|2021-01-28 11:35:00|1840.54|1840.04|1841.44|1840.94|1841.57|1841.02|1840|1839.5|821
1611834000000|2021-01-28 11:40:00|1841.42|1840.92|1841.35|1840.85|1841.74|1841.24|1840.76|1840.25|799
1611834300000|2021-01-28 11:45:00|1841.34|1840.84|1841.04|1840.54|1841.73|1841.23|1840.66|1840.16|802
1611834600000|2021-01-28 11:50:00|1841.03|1840.53|1840.21|1839.71|1841.25|1840.75|1840.1|1839.6|761
1611834900000|2021-01-28 11:55:00|1840.22|1839.72|1840.98|1840.48|1841.94|1841.44|1840.01|1839.51|1018
1611835200000|2021-01-28 12:00:00|1840.96|1840.46|1840.34|1839.84|1841.03|1840.53|1839.1|1838.5|1235
1611835500000|2021-01-28 12:05:00|1840.35|1839.85|1840.95|1840.45|1841.47|1840.97|1840.13|1839.63|844
1611835800000|2021-01-28 12:10:00|1840.97|1840.47|1841.01|1840.51|1841.54|1841.04|1840.79|1840.24|806
1611836100000|2021-01-28 12:15:00|1841.02|1840.52|1841.9|1841.4|1842.06|1841.49|1840.76|1840.26|824
1611836400000|2021-01-28 12:20:00|1841.88|1841.38|1840.04|1839.54|1841.89|1841.39|1840|1839.5|796
1611836700000|2021-01-28 12:25:00|1840.11|1839.61|1840.44|1839.94|1840.94|1840.44|1840.1|1839.6|664
1611837000000|2021-01-28 12:30:00|1840.45|1839.95|1839.66|1839.16|1840.94|1840.43|1839.42|1838.92|924
1611837300000|2021-01-28 12:35:00|1839.67|1839.17|1840.02|1839.52|1840.45|1839.95|1839.65|1839.15|821
1611837600000|2021-01-28 12:40:00|1840.04|1839.54|1841.39|1840.89|1841.44|1840.94|1839.79|1839.29|818
1611837900000|2021-01-28 12:45:00|1841.41|1840.91|1841.19|1840.69|1841.67|1841.17|1840.75|1840.25|802
1611838200000|2021-01-28 12:50:00|1841.2|1840.7|1842.04|1841.54|1842.76|1842.26|1841.05|1840.53|973
1611838500000|2021-01-28 12:55:00|1842.02|1841.52|1840.75|1840.25|1842.6|1842.1|1840.42|1839.92|907
1611838800000|2021-01-28 13:00:00|1840.76|1840.26|1839.83|1839.33|1841.58|1841.08|1839.61|1839.11|1290
1611839100000|2021-01-28 13:05:00|1839.86|1839.36|1841.44|1840.94|1841.82|1841.32|1838.33|1837.83|1394
1611839400000|2021-01-28 13:10:00|1841.35|1840.85|1840.63|1840.13|1842.8|1842.19|1840.23|1839.73|1282
1611839700000|2021-01-28 13:15:00|1840.62|1840.12|1839.75|1839.25|1840.63|1840.13|1838.64|1838.03|1183
1611840000000|2021-01-28 13:20:00|1839.7|1839.2|1839.26|1838.76|1840.01|1839.5|1838.66|1838.16|1118
1611840300000|2021-01-28 13:25:00|1839.3|1838.8|1839.69|1838.89|1840.15|1839.54|1838.67|1838.17|864
1611840600000|2021-01-28 13:30:00|1839.68|1838.88|1839.51|1839.01|1840.26|1839.7|1837.92|1837.41|1384
1611840900000|2021-01-28 13:35:00|1839.54|1839.04|1841.28|1840.78|1842.39|1841.89|1838.56|1838.06|1518
1611841200000|2021-01-28 13:40:00|1841.3|1840.8|1847.35|1846.85|1847.53|1847.03|1840.54|1839.97|1755
1611841500000|2021-01-28 13:45:00|1847.36|1846.86|1854|1853.5|1854.24|1853.74|1847.36|1846.86|2047
1611841800000|2021-01-28 13:50:00|1853.96|1853.46|1856.24|1855.74|1857.52|1857.02|1853.92|1853.42|1972
1611842100000|2021-01-28 13:55:00|1856.35|1855.85|1857.35|1856.85|1858.59|1857.95|1855.78|1855.28|1885
1611842400000|2021-01-28 14:00:00|1857.36|1856.86|1859.82|1859.32|1860.32|1859.82|1857.15|1856.65|1960
1611842700000|2021-01-28 14:05:00|1859.84|1859.34|1859.29|1858.79|1860.38|1859.88|1857.24|1856.65|1818
1611843000000|2021-01-28 14:10:00|1859.26|1858.76|1859.74|1859.24|1860.34|1859.79|1858.56|1858.06|1644
1611843300000|2021-01-28 14:15:00|1859.73|1859.23|1856.99|1856.49|1861.17|1860.67|1856.75|1856.18|1083
1611843600000|2021-01-28 14:20:00|1857.05|1856.55|1858.01|1857.51|1859.23|1858.73|1856.71|1856.21|1043
1611843900000|2021-01-28 14:25:00|1858|1857.5|1859.53|1859.03|1860.32|1859.71|1856.89|1856.38|1099
1611844200000|2021-01-28 14:30:00|1859.31|1858.81|1860.81|1860.31|1862.98|1862.31|1857.91|1857.35|1204
1611844500000|2021-01-28 14:35:00|1860.82|1860.32|1860.82|1860.32|1862.41|1861.91|1860.17|1859.54|1167
1611844800000|2021-01-28 14:40:00|1860.75|1860.25|1862.43|1861.93|1863.62|1863.12|1859.88|1859.38|1164
1611845100000|2021-01-28 14:45:00|1862.3|1861.8|1860.2|1859.7|1862.72|1862.22|1859.2|1858.7|1140
1611845400000|2021-01-28 14:50:00|1860.17|1859.67|1861.54|1861.04|1862.29|1861.79|1860.03|1859.52|1073
1611845700000|2021-01-28 14:55:00|1861.5|1861|1855.09|1854.29|1862.26|1861.72|1853.75|1853.25|1194
1611846000000|2021-01-28 15:00:00|1855.1|1854.3|1854.25|1853.75|1857.63|1857.09|1853.07|1852.57|1185
1611846300000|2021-01-28 15:05:00|1854.31|1853.81|1855.04|1854.54|1856.63|1856.13|1854.21|1853.61|1133
1611846600000|2021-01-28 15:10:00|1855.09|1854.59|1857.85|1857.35|1858.34|1857.82|1855.04|1854.54|1780
1611846900000|2021-01-28 15:15:00|1857.83|1857.33|1861.33|1860.83|1861.76|1861.15|1857.82|1857.32|1777
1611847200000|2021-01-28 15:20:00|1861.32|1860.82|1862.19|1861.69|1863.79|1863.22|1860.88|1860.38|1739
1611847500000|2021-01-28 15:25:00|1862.24|1861.74|1860.13|1859.63|1864.45|1863.95|1859.98|1859.41|1606
1611847800000|2021-01-28 15:30:00|1860.11|1859.61|1862.25|1861.75|1863.35|1862.85|1860.06|1859.56|1563
1611848100000|2021-01-28 15:35:00|1862.3|1861.8|1862.71|1862.21|1864.17|1863.55|1862.07|1861.48|1567
1611848400000|2021-01-28 15:40:00|1862.69|1862.19|1862.05|1861.55|1863.82|1863.32|1860.58|1860.04|1595
1611848700000|2021-01-28 15:45:00|1862.07|1861.57|1860.78|1860.28|1862.22|1861.72|1860.26|1859.74|1388
1611849000000|2021-01-28 15:50:00|1860.92|1860.12|1859.26|1858.76|1861.93|1861.4|1859.24|1858.74|1408
1611849300000|2021-01-28 15:55:00|1859.25|1858.75|1857.83|1857.33|1859.88|1859.38|1857.71|1857.21|1532
1611849600000|2021-01-28 16:00:00|1857.85|1857.35|1856.32|1855.82|1860.1|1859.6|1856.22|1855.72|1562
1611849900000|2021-01-28 16:05:00|1856.31|1855.81|1857.09|1856.59|1858.63|1857.99|1856.01|1855.51|1288
1611850200000|2021-01-28 16:10:00|1857.1|1856.6|1856.5|1856|1858.45|1857.95|1855.72|1855.22|1172
1611850500000|2021-01-28 16:15:00|1856.57|1856.07|1855.25|1854.75|1856.97|1856.47|1855.13|1854.63|1225
1611850800000|2021-01-28 16:20:00|1855.31|1854.81|1857.16|1856.66|1857.65|1857.15|1854.98|1854.48|1313
1611851100000|2021-01-28 16:25:00|1857.17|1856.67|1854.82|1854.32|1857.44|1856.94|1854.26|1853.76|1284
1611851400000|2021-01-28 16:30:00|1854.9|1854.4|1856.45|1855.95|1856.64|1856.14|1854.56|1854.06|1274
1611851700000|2021-01-28 16:35:00|1856.46|1855.96|1855.91|1855.41|1857.03|1856.53|1855.73|1855.23|1260
1611852000000|2021-01-28 16:40:00|1855.9|1855.4|1853.25|1852.75|1855.99|1855.49|1853.18|1852.68|1387
1611852300000|2021-01-28 16:45:00|1853.24|1852.74|1854.36|1853.86|1854.58|1854.08|1852.14|1851.64|1448
1611852600000|2021-01-28 16:50:00|1854.34|1853.84|1849.81|1849.31|1854.34|1853.84|1849.1|1848.5|1613
1611852900000|2021-01-28 16:55:00|1849.82|1849.32|1846.11|1845.61|1849.83|1849.33|1845.87|1845.37|1824
1611853200000|2021-01-28 17:00:00|1846.12|1845.62|1844.79|1844.29|1848.27|1847.75|1843.58|1843.08|1686
1611853500000|2021-01-28 17:05:00|1844.77|1844.27|1842.59|1842.09|1844.93|1844.43|1841.17|1840.67|1860
1611853800000|2021-01-28 17:10:00|1842.6|1842.1|1842.66|1842.16|1844.51|1844.01|1842|1841.46|1581
1611854100000|2021-01-28 17:15:00|1842.77|1842.27|1842.57|1842.07|1843.6|1843.1|1840.77|1840.27|1574
1611854400000|2021-01-28 17:20:00|1842.64|1842.14|1843.07|1842.57|1843.4|1842.76|1841.3|1840.8|1309
1611854700000|2021-01-28 17:25:00|1843.05|1842.55|1842|1841.5|1843.24|1842.74|1841.73|1841.23|1247
1611855000000|2021-01-28 17:30:00|1842.02|1841.52|1841.28|1840.78|1842.83|1842.31|1841.05|1840.5|1348
1611855300000|2021-01-28 17:35:00|1841.32|1840.82|1840.4|1839.9|1841.66|1841.16|1839.59|1839.09|1338
1611855600000|2021-01-28 17:40:00|1840.39|1839.89|1842.02|1841.52|1842.2|1841.63|1837.98|1837.46|1466
1611855900000|2021-01-28 17:45:00|1842.01|1841.51|1840.49|1839.99|1842.42|1841.92|1840.42|1839.92|1253
1611856200000|2021-01-28 17:50:00|1840.48|1839.98|1839.07|1838.57|1840.54|1840.04|1838.74|1838.24|1254
1611856500000|2021-01-28 17:55:00|1839.08|1838.58|1839.68|1839.18|1840.41|1839.91|1838.5|1838|1183
1611856800000|2021-01-28 18:00:00|1839.67|1839.17|1839.89|1839.39|1840.34|1839.84|1838.68|1838.18|1156
1611857100000|2021-01-28 18:05:00|1839.87|1839.37|1837.43|1836.93|1839.9|1839.38|1835.32|1834.62|1627
1611857400000|2021-01-28 18:10:00|1837.28|1836.78|1839.76|1839.26|1840.01|1839.44|1836.63|1836.08|1368
1611857700000|2021-01-28 18:15:00|1839.77|1839.27|1838.96|1838.46|1839.87|1839.37|1838.44|1837.94|1105
1611858000000|2021-01-28 18:20:00|1839.14|1838.34|1838.9|1838.4|1840.37|1839.87|1838.4|1837.87|1247
1611858300000|2021-01-28 18:25:00|1838.89|1838.39|1839.9|1839.4|1840.22|1839.67|1837.79|1837.28|1319
1611858600000|2021-01-28 18:30:00|1839.91|1839.41|1838.79|1838.29|1839.99|1839.49|1837.67|1837.16|998
1611858900000|2021-01-28 18:35:00|1838.86|1838.36|1841.38|1840.88|1841.51|1840.91|1838.67|1838.09|964
1611859200000|2021-01-28 18:40:00|1841.35|1840.85|1841.37|1840.87|1842.47|1841.88|1840.7|1840.2|1099
1611859500000|2021-01-28 18:45:00|1841.36|1840.86|1842|1841.5|1842.92|1842.4|1841.06|1840.45|1041
1611859800000|2021-01-28 18:50:00|1842.01|1841.51|1841.64|1841.14|1842.18|1841.68|1839.89|1839.24|1012
1611860100000|2021-01-28 18:55:00|1841.65|1841.15|1841.06|1840.56|1842.08|1841.5|1840.89|1840.23|998
1611860400000|2021-01-28 19:00:00|1841.2|1840.4|1841.53|1841.03|1842.02|1841.52|1840.56|1839.96|966
1611860700000|2021-01-28 19:05:00|1841.52|1841.02|1842.41|1841.91|1843.07|1842.56|1841.4|1840.76|926
1611861000000|2021-01-28 19:10:00|1842.38|1841.88|1843.45|1842.95|1843.99|1843.4|1841.86|1841.36|990
1611861300000|2021-01-28 19:15:00|1843.44|1842.94|1844.54|1844.04|1844.81|1844.31|1843.08|1842.5|1038
1611861600000|2021-01-28 19:20:00|1844.53|1844.03|1844.23|1843.73|1844.64|1844.14|1843.9|1843.38|1026
1611861900000|2021-01-28 19:25:00|1844.24|1843.74|1844.86|1844.36|1845.36|1844.78|1844.19|1843.69|1084
1611862200000|2021-01-28 19:30:00|1844.82|1844.32|1841.98|1841.48|1845.26|1844.76|1841.87|1841.37|1166
1611862500000|2021-01-28 19:35:00|1842.02|1841.52|1842.79|1842.29|1843.47|1842.83|1842.02|1841.52|1110
1611862800000|2021-01-28 19:40:00|1842.82|1842.32|1843.42|1842.92|1843.58|1843.08|1842.43|1841.84|993
1611863100000|2021-01-28 19:45:00|1843.45|1842.95|1843.29|1842.79|1843.93|1843.43|1843.09|1842.5|936
1611863400000|2021-01-28 19:50:00|1843.3|1842.8|1843.62|1843.12|1844.24|1843.7|1843.14|1842.6|1032
1611863700000|2021-01-28 19:55:00|1843.61|1843.11|1844.16|1843.66|1844.58|1843.94|1843.14|1842.61|1161
1611864000000|2021-01-28 20:00:00|1844.2|1843.7|1843|1842.5|1845.05|1844.55|1842.68|1842.18|1284
1611864300000|2021-01-28 20:05:00|1842.99|1842.49|1843.87|1843.37|1844.65|1844.09|1842.83|1842.32|1105
1611864600000|2021-01-28 20:10:00|1843.88|1843.38|1842.4|1841.9|1844.27|1843.72|1841.36|1840.74|1092
1611864900000|2021-01-28 20:15:00|1842.42|1841.92|1842.08|1841.28|1842.75|1842.14|1841.71|1841.16|967
1611865200000|2021-01-28 20:20:00|1841.93|1841.43|1842.06|1841.26|1842.56|1842|1841.67|1841.04|747
1611865500000|2021-01-28 20:25:00|1842.09|1841.29|1842.06|1841.56|1842.93|1842.38|1841.97|1841.29|962
1611865800000|2021-01-28 20:30:00|1842.07|1841.57|1841.36|1840.86|1842.65|1842.15|1841.18|1840.61|1048
1611866100000|2021-01-28 20:35:00|1841.37|1840.87|1843.37|1842.87|1843.82|1843.32|1841.21|1840.66|1061
1611866400000|2021-01-28 20:40:00|1843.42|1842.92|1843.3|1842.8|1844.34|1843.74|1842.45|1841.9|1113
1611866700000|2021-01-28 20:45:00|1843.31|1842.81|1842.6|1842.1|1843.68|1843.01|1842.53|1841.92|857
1611867000000|2021-01-28 20:50:00|1842.61|1842.11|1843.08|1842.28|1843.29|1842.66|1842.29|1841.73|792
1611867300000|2021-01-28 20:55:00|1843.07|1842.27|1842.46|1841.96|1843.08|1842.53|1841.78|1841.28|1127
1611867600000|2021-01-28 21:00:00|1842.3|1841.8|1841.63|1841.13|1842.32|1841.82|1840.86|1840.35|892
1611867900000|2021-01-28 21:05:00|1841.65|1841.15|1842.47|1841.67|1842.6|1841.94|1841.63|1841.07|513
1611868200000|2021-01-28 21:10:00|1842.49|1841.69|1843.25|1842.75|1843.41|1842.88|1842.3|1841.68|584
1611868500000|2021-01-28 21:15:00|1843.4|1842.6|1843.4|1842.9|1843.88|1843.24|1843.22|1842.57|462
1611868800000|2021-01-28 21:20:00|1843.41|1842.91|1843.14|1842.64|1843.58|1843.03|1842.75|1842.13|496
1611869100000|2021-01-28 21:25:00|1843.13|1842.63|1843|1842.5|1843.29|1842.67|1842.77|1842.17|374
1611869400000|2021-01-28 21:30:00|1843.02|1842.52|1842.61|1841.81|1843.1|1842.52|1842.18|1841.53|538
1611869700000|2021-01-28 21:35:00|1842.59|1842.11|1842.46|1841.66|1842.77|1842.11|1841.54|1840.98|519
1611870000000|2021-01-28 21:40:00|1842.44|1841.64|1843|1842.2|1843.01|1842.37|1841.39|1840.79|429
1611870300000|2021-01-28 21:45:00|1843.02|1842.22|1841.19|1840.39|1843.25|1842.55|1841.01|1840.28|506
1611870600000|2021-01-28 21:50:00|1841.18|1840.38|1843.06|1842.26|1843.56|1842.76|1841.18|1840.38|486
1611870900000|2021-01-28 21:55:00|1843.16|1842.36|1843.22|1842.42|1844.01|1842.74|1842.41|1841.02|611
1611874800000|2021-01-28 23:00:00|1843.38|1842.58|1843.74|1842.94|1844.22|1843.42|1842.64|1841.84|597
1611875100000|2021-01-28 23:05:00|1843.57|1842.77|1843.06|1842.26|1843.93|1842.84|1842.74|1841.87|391
1611875400000|2021-01-28 23:10:00|1843.07|1842.27|1843.32|1842.52|1843.78|1842.98|1842.95|1842.15|429
1611875700000|2021-01-28 23:15:00|1843.45|1842.65|1843.26|1842.46|1843.5|1842.7|1842.84|1842.04|486
1611876000000|2021-01-28 23:20:00|1843.28|1842.48|1842.85|1842.05|1843.82|1843.02|1841.89|1841.09|535
1611876300000|2021-01-28 23:25:00|1842.77|1841.97|1843.49|1842.69|1843.69|1842.89|1842.02|1841.25|542
1611876600000|2021-01-28 23:30:00|1843.44|1842.64|1844.72|1843.92|1844.74|1844.15|1842.99|1842.37|682
1611876900000|2021-01-28 23:35:00|1844.7|1843.9|1845.03|1844.53|1845.33|1844.74|1844.15|1843.5|590
1611877200000|2021-01-28 23:40:00|1845.05|1844.55|1844.07|1843.27|1845.05|1844.55|1843.54|1842.94|636
1611877500000|2021-01-28 23:45:00|1844.06|1843.26|1844.07|1843.27|1844.81|1844.17|1843.88|1843.22|517
1611877800000|2021-01-28 23:50:00|1844.08|1843.28|1844.01|1843.21|1844.69|1844.12|1843.67|1843.17|341
1611878100000|2021-01-28 23:55:00|1843.99|1843.19|1844.26|1843.76|1844.41|1843.78|1843.23|1842.58|461
1611878400000|2021-01-29 00:00:00|1844.2|1843.7|1845.1|1844.6|1845.8|1845.19|1844.18|1843.53|676
1611878700000|2021-01-29 00:05:00|1845.07|1844.57|1844.32|1843.52|1845.13|1844.57|1843.51|1842.88|548
1611879000000|2021-01-29 00:10:00|1844.31|1843.51|1844.44|1843.94|1844.73|1844.09|1843.71|1843.07|635
1611879300000|2021-01-29 00:15:00|1844.38|1843.88|1843.49|1842.99|1844.89|1844.29|1843.41|1842.77|673
1611879600000|2021-01-29 00:20:00|1843.48|1842.98|1843.06|1842.56|1844.03|1843.43|1842.77|1842.12|622
1611879900000|2021-01-29 00:25:00|1843.05|1842.55|1842.83|1842.33|1843.51|1842.95|1842.8|1842.13|558
1611880200000|2021-01-29 00:30:00|1842.84|1842.34|1843|1842.5|1843.44|1842.88|1842.32|1841.78|687
1611880500000|2021-01-29 00:35:00|1842.97|1842.47|1842.08|1841.58|1843.03|1842.5|1841.86|1841.23|681
1611880800000|2021-01-29 00:40:00|1842.23|1841.43|1841.65|1841.15|1842.31|1841.68|1841.24|1840.58|813
1611881100000|2021-01-29 00:45:00|1841.64|1841.14|1841.21|1840.41|1841.99|1841.48|1840.87|1840.24|705
1611881400000|2021-01-29 00:50:00|1841.2|1840.4|1840.67|1840.17|1841.2|1840.65|1840.18|1839.57|774
1611881700000|2021-01-29 00:55:00|1840.66|1840.16|1840.93|1840.43|1841.91|1841.28|1840.52|1839.9|811
1611882000000|2021-01-29 01:00:00|1841.13|1840.63|1841.45|1840.95|1842.43|1841.91|1840.5|1840|1271
1611882300000|2021-01-29 01:05:00|1841.46|1840.96|1841.75|1841.25|1842.04|1841.54|1839.88|1839.22|950
1611882600000|2021-01-29 01:10:00|1841.72|1841.22|1842.34|1841.84|1842.85|1842.24|1841.55|1840.88|971
1611882900000|2021-01-29 01:15:00|1842.43|1841.93|1842.85|1842.35|1843.21|1842.67|1842.19|1841.59|824
1611883200000|2021-01-29 01:20:00|1842.83|1842.33|1842.71|1842.21|1844.75|1844.18|1842.57|1842.06|1009
1611883500000|2021-01-29 01:25:00|1842.7|1842.2|1842.98|1842.48|1843.55|1843.01|1842.27|1841.77|728
1611883800000|2021-01-29 01:30:00|1843|1842.5|1843.21|1842.41|1844.65|1844.15|1842.67|1842.09|1025
1611884100000|2021-01-29 01:35:00|1843.22|1842.42|1843.3|1842.8|1843.83|1843.33|1842.73|1842.11|693
1611884400000|2021-01-29 01:40:00|1843.27|1842.77|1844.14|1843.64|1844.46|1843.96|1843.11|1842.47|849
1611884700000|2021-01-29 01:45:00|1844.29|1843.49|1843.68|1843.18|1844.93|1844.32|1843.67|1843.03|616
1611885000000|2021-01-29 01:50:00|1843.58|1843.08|1843.11|1842.61|1844.68|1844.09|1842.96|1842.38|685
1611885300000|2021-01-29 01:55:00|1843.12|1842.62|1843.45|1842.95|1844.21|1843.61|1842.84|1842.34|740
1611885600000|2021-01-29 02:00:00|1843.42|1842.92|1843.27|1842.47|1844.48|1843.86|1842.84|1842.34|690
1611885900000|2021-01-29 02:05:00|1843.26|1842.46|1842.65|1842.15|1843.57|1842.94|1842.4|1841.78|643
1611886200000|2021-01-29 02:10:00|1842.64|1842.14|1843.43|1842.93|1843.62|1843.02|1842.42|1841.92|496
1611886500000|2021-01-29 02:15:00|1843.44|1842.94|1842.96|1842.46|1843.65|1843.07|1842.89|1842.3|422
1611886800000|2021-01-29 02:20:00|1842.97|1842.47|1842.93|1842.43|1843.56|1843.06|1842.93|1842.43|452
1611887100000|2021-01-29 02:25:00|1843|1842.5|1843.67|1843.17|1843.81|1843.23|1842.66|1842.16|408
1611887400000|2021-01-29 02:30:00|1843.68|1843.18|1843.25|1842.75|1843.92|1843.41|1843.08|1842.58|633
1611887700000|2021-01-29 02:35:00|1843.24|1842.74|1842.7|1842.2|1843.41|1842.79|1842.44|1841.94|630
1611888000000|2021-01-29 02:40:00|1842.67|1842.17|1843.32|1842.82|1843.54|1843.03|1842.6|1842.1|577
1611888300000|2021-01-29 02:45:00|1843.31|1842.81|1843.36|1842.86|1843.55|1843.05|1842.82|1842.31|598
1611888600000|2021-01-29 02:50:00|1843.35|1842.85|1843.06|1842.56|1843.43|1842.89|1842.72|1842.22|481
1611888900000|2021-01-29 02:55:00|1843.08|1842.58|1842.58|1842.08|1843.35|1842.85|1842.29|1841.76|552
1611889200000|2021-01-29 03:00:00|1842.59|1842.09|1842.22|1841.72|1842.9|1842.4|1841.95|1841.3|625
1611889500000|2021-01-29 03:05:00|1842.19|1841.69|1843.14|1842.64|1843.47|1842.91|1842.14|1841.53|659
1611889800000|2021-01-29 03:10:00|1843.15|1842.65|1843.11|1842.61|1843.43|1842.83|1843.01|1842.4|593
1611890100000|2021-01-29 03:15:00|1843.12|1842.62|1843.57|1843.07|1843.68|1843.18|1842.78|1842.18|632
1611890400000|2021-01-29 03:20:00|1843.58|1843.08|1843.3|1842.8|1843.74|1843.16|1842.72|1842.15|624
1611890700000|2021-01-29 03:25:00|1843.47|1842.67|1843.4|1842.9|1843.74|1843.24|1843.22|1842.67|579
1611891000000|2021-01-29 03:30:00|1843.38|1842.88|1842.96|1842.46|1843.65|1843.04|1842.96|1842.46|465
1611891300000|2021-01-29 03:35:00|1843.02|1842.52|1843.04|1842.54|1843.52|1843.02|1842.77|1842.27|492
1611891600000|2021-01-29 03:40:00|1843.03|1842.53|1843.27|1842.77|1843.55|1843.05|1842.83|1842.33|425
1611891900000|2021-01-29 03:45:00|1843.28|1842.78|1842.59|1842.09|1843.55|1842.91|1842.5|1841.98|490
1611892200000|2021-01-29 03:50:00|1842.6|1842.1|1842.95|1842.45|1843.1|1842.6|1842.59|1842.09|299
1611892500000|2021-01-29 03:55:00|1842.99|1842.49|1842.32|1841.82|1842.99|1842.49|1842.31|1841.81|415
1611892800000|2021-01-29 04:00:00|1842.34|1841.84|1842.21|1841.71|1842.5|1842|1842.03|1841.53|426
1611893100000|2021-01-29 04:05:00|1842.2|1841.7|1841.81|1841.31|1842.38|1841.88|1841.62|1841.12|426
1611893400000|2021-01-29 04:10:00|1841.82|1841.32|1841.91|1841.41|1842.1|1841.6|1841.38|1840.88|564
1611893700000|2021-01-29 04:15:00|1841.92|1841.42|1842.55|1842.05|1842.85|1842.24|1841.89|1841.39|490
1611894000000|2021-01-29 04:20:00|1842.52|1842.02|1842.72|1842.22|1842.72|1842.22|1842.43|1841.84|391
1611894300000|2021-01-29 04:25:00|1842.7|1842.2|1842.45|1841.95|1842.7|1842.2|1842.08|1841.58|348
1611894600000|2021-01-29 04:30:00|1842.44|1841.94|1842.75|1842.25|1843.01|1842.42|1841.95|1841.35|484
1611894900000|2021-01-29 04:35:00|1842.77|1842.27|1842.64|1842.14|1843.08|1842.51|1842.53|1842.03|329
1611895200000|2021-01-29 04:40:00|1842.63|1842.13|1842.63|1842.13|1842.92|1842.42|1842.5|1842|360
1611895500000|2021-01-29 04:45:00|1842.6|1842.1|1842.87|1842.37|1843.1|1842.6|1842.5|1842|330
1611895800000|2021-01-29 04:50:00|1842.88|1842.38|1843.27|1842.77|1843.28|1842.78|1842.71|1842.18|360
1611896100000|2021-01-29 04:55:00|1843.26|1842.76|1843.29|1842.79|1843.76|1843.26|1843.03|1842.53|372
1611896400000|2021-01-29 05:00:00|1843.26|1842.76|1843.42|1842.92|1843.6|1843.1|1842.57|1841.96|465
1611896700000|2021-01-29 05:05:00|1843.45|1842.95|1843.43|1842.93|1843.65|1843.04|1843.24|1842.74|381
1611897000000|2021-01-29 05:10:00|1843.4|1842.9|1844.18|1843.68|1844.21|1843.71|1843.33|1842.76|404
1611897300000|2021-01-29 05:15:00|1844.17|1843.67|1845.37|1844.87|1845.58|1845.02|1843.88|1843.38|601
1611897600000|2021-01-29 05:20:00|1845.28|1844.78|1845.38|1844.88|1845.69|1845.1|1845.07|1844.51|566
1611897900000|2021-01-29 05:25:00|1845.39|1844.89|1845.35|1844.85|1846.16|1845.66|1845.33|1844.69|698
1611898200000|2021-01-29 05:30:00|1845.33|1844.83|1845.42|1844.92|1846.09|1845.59|1844.85|1844.24|916
1611898500000|2021-01-29 05:35:00|1845.46|1844.96|1846.09|1845.59|1846.22|1845.72|1845.46|1844.96|731
1611898800000|2021-01-29 05:40:00|1846.1|1845.6|1845.99|1845.49|1846.23|1845.7|1845.59|1844.94|575
1611899100000|2021-01-29 05:45:00|1846.03|1845.53|1845.65|1845.15|1846.25|1845.67|1845.31|1844.81|589
1611899400000|2021-01-29 05:50:00|1845.63|1845.13|1846.1|1845.6|1846.3|1845.8|1845.6|1845.1|515
1611899700000|2021-01-29 05:55:00|1846.12|1845.62|1846.23|1845.73|1846.61|1846.11|1846.08|1845.41|582
1611900000000|2021-01-29 06:00:00|1846.24|1845.74|1845.61|1845.11|1846.88|1846.38|1845.34|1844.73|705
1611900300000|2021-01-29 06:05:00|1845.59|1845.09|1845.51|1845.01|1845.84|1845.34|1844.49|1843.99|821
1611900600000|2021-01-29 06:10:00|1845.53|1845.03|1845.26|1844.76|1845.85|1845.35|1845.01|1844.43|653
1611900900000|2021-01-29 06:15:00|1845.28|1844.78|1846.06|1845.56|1846.21|1845.67|1844.78|1844.28|683
1611901200000|2021-01-29 06:20:00|1846.03|1845.53|1845.3|1844.8|1846.35|1845.85|1845.18|1844.68|599
1611901500000|2021-01-29 06:25:00|1845.34|1844.84|1845.43|1844.93|1846.16|1845.66|1845.34|1844.77|450
1611901800000|2021-01-29 06:30:00|1845.46|1844.96|1846.09|1845.59|1846.68|1846.12|1845.38|1844.86|653
1611902100000|2021-01-29 06:35:00|1846.24|1845.44|1846.85|1846.05|1846.85|1846.27|1845.31|1844.64|715
1611902400000|2021-01-29 06:40:00|1846.65|1846.15|1846.03|1845.53|1846.84|1846.24|1845.68|1845.18|698
1611902700000|2021-01-29 06:45:00|1846.05|1845.55|1847.99|1847.49|1848.23|1847.69|1845.97|1845.47|750
1611903000000|2021-01-29 06:50:00|1848.01|1847.51|1851.26|1850.76|1852.1|1851.54|1847.77|1847.27|1216
1611903300000|2021-01-29 06:55:00|1851.25|1850.75|1850.53|1850.03|1851.63|1851.13|1849.87|1849.26|864
1611903600000|2021-01-29 07:00:00|1850.48|1849.98|1850.78|1850.28|1851.02|1850.44|1849.74|1849.1|1134
1611903900000|2021-01-29 07:05:00|1850.88|1850.38|1849.02|1848.52|1851.1|1850.46|1848.94|1848.29|1061
1611904200000|2021-01-29 07:10:00|1849.17|1848.37|1845|1844.5|1849.38|1848.88|1843.84|1843.34|1174
1611904500000|2021-01-29 07:15:00|1845.02|1844.52|1846.25|1845.75|1847.16|1846.65|1844.86|1844.33|1103
1611904800000|2021-01-29 07:20:00|1846.26|1845.76|1845.98|1845.48|1846.56|1846.06|1845.4|1844.77|819
1611905100000|2021-01-29 07:25:00|1845.96|1845.46|1846.05|1845.55|1846.99|1846.49|1845.49|1844.83|903
1611905400000|2021-01-29 07:30:00|1846.04|1845.54|1845.01|1844.51|1846.7|1846.06|1844.68|1844.18|1086
1611905700000|2021-01-29 07:35:00|1845|1844.5|1847.4|1846.9|1847.66|1847.14|1844.98|1844.44|1091
1611906000000|2021-01-29 07:40:00|1847.41|1846.91|1846.83|1846.33|1848.17|1847.64|1846.81|1846.17|1060
1611906300000|2021-01-29 07:45:00|1846.85|1846.35|1846.21|1845.71|1846.93|1846.43|1845.53|1844.91|929
1611906600000|2021-01-29 07:50:00|1846.23|1845.73|1846.16|1845.66|1846.73|1846.23|1845.53|1844.92|996
1611906900000|2021-01-29 07:55:00|1846.2|1845.7|1845.98|1845.48|1846.43|1845.93|1845.29|1844.79|756
1611907200000|2021-01-29 08:00:00|1845.97|1845.47|1846.12|1845.62|1846.73|1846.23|1845.23|1844.73|808
1611907500000|2021-01-29 08:05:00|1846.09|1845.59|1843.9|1843.4|1846.31|1845.75|1843.88|1843.38|878
1611907800000|2021-01-29 08:10:00|1843.88|1843.38|1844.16|1843.66|1845.17|1844.63|1842.62|1842.12|870
1611908100000|2021-01-29 08:15:00|1844|1843.5|1844.56|1844.06|1845.72|1845.22|1843.23|1842.68|854
1611908400000|2021-01-29 08:20:00|1844.55|1844.05|1846.04|1845.54|1847.01|1846.38|1843.67|1843.06|827
1611908700000|2021-01-29 08:25:00|1846.02|1845.52|1845.23|1844.73|1846.26|1845.76|1844.9|1844.27|752
1611909000000|2021-01-29 08:30:00|1845.22|1844.72|1844.06|1843.56|1845.91|1845.32|1843.26|1842.66|721
1611909300000|2021-01-29 08:35:00|1844.04|1843.54|1845.19|1844.69|1845.19|1844.69|1842.96|1842.46|717
1611909600000|2021-01-29 08:40:00|1845.17|1844.67|1845.77|1845.27|1846.07|1845.46|1844.71|1844.15|746
1611909900000|2021-01-29 08:45:00|1845.79|1845.29|1844.85|1844.35|1846.38|1845.78|1844.85|1844.35|683
1611910200000|2021-01-29 08:50:00|1844.88|1844.38|1844.8|1844.3|1846.1|1845.45|1843.84|1843.19|649
1611910500000|2021-01-29 08:55:00|1844.82|1844.32|1846.27|1845.77|1847.5|1847|1844.69|1844.08|798
1611910800000|2021-01-29 09:00:00|1846.35|1845.85|1851.15|1850.65|1851.87|1851.26|1846.2|1845.67|941
1611911100000|2021-01-29 09:05:00|1851.19|1850.69|1851.98|1851.48|1854.38|1853.81|1850.61|1850.08|1070
1611911400000|2021-01-29 09:10:00|1851.92|1851.42|1852.56|1852.06|1853.57|1853.06|1851.71|1851.1|888
1611911700000|2021-01-29 09:15:00|1852.69|1851.89|1851.01|1850.51|1852.89|1852.25|1850.87|1850.37|870
1611912000000|2021-01-29 09:20:00|1850.98|1850.48|1849.44|1848.94|1851.1|1850.6|1849.18|1848.68|841
1611912300000|2021-01-29 09:25:00|1849.43|1848.93|1849.22|1848.72|1850.22|1849.72|1848.99|1848.43|824
1611912600000|2021-01-29 09:30:00|1849.2|1848.7|1851.77|1851.27|1851.78|1851.28|1848.59|1848.08|869
1611912900000|2021-01-29 09:35:00|1852.02|1851.52|1850.13|1849.63|1852.59|1852.09|1849.63|1849.08|865
1611913200000|2021-01-29 09:40:00|1850.14|1849.64|1849.94|1849.44|1850.31|1849.67|1848.74|1848.24|729
1611913500000|2021-01-29 09:45:00|1849.91|1849.41|1850|1849.5|1850.22|1849.72|1848.75|1848.15|720
1611913800000|2021-01-29 09:50:00|1850.01|1849.51|1850.33|1849.83|1852.1|1851.6|1849.88|1849.35|812
1611914100000|2021-01-29 09:55:00|1850.34|1849.84|1852.01|1851.51|1852.4|1851.9|1850.34|1849.84|721
1611914400000|2021-01-29 10:00:00|1851.91|1851.41|1850.7|1850.2|1852.31|1851.7|1850.43|1849.93|763
1611914700000|2021-01-29 10:05:00|1850.75|1850.25|1850.45|1849.95|1851.44|1850.81|1849.95|1849.45|722
1611915000000|2021-01-29 10:10:00|1850.46|1849.96|1851.97|1851.47|1852.48|1851.98|1850.45|1849.95|877
1611915300000|2021-01-29 10:15:00|1851.98|1851.48|1851.08|1850.58|1852.35|1851.8|1850.56|1850.06|973
1611915600000|2021-01-29 10:20:00|1851.09|1850.59|1852.06|1851.56|1852.32|1851.82|1850.41|1849.91|941
1611915900000|2021-01-29 10:25:00|1852.07|1851.57|1852.71|1852.21|1853.57|1852.96|1851.14|1850.55|1083
1611916200000|2021-01-29 10:30:00|1852.7|1852.2|1854.21|1853.71|1854.35|1853.83|1852.32|1851.7|1180
1611916500000|2021-01-29 10:35:00|1854.2|1853.7|1853.97|1853.47|1855.98|1855.37|1853.81|1853.17|1203
1611916800000|2021-01-29 10:40:00|1853.98|1853.48|1856.35|1855.55|1856.36|1855.83|1853.96|1853.46|1057
1611917100000|2021-01-29 10:45:00|1856.36|1855.56|1857.32|1856.82|1857.51|1857.01|1855.7|1855.15|1240
1611917400000|2021-01-29 10:50:00|1857.33|1856.83|1858.09|1857.59|1858.93|1858.31|1856.62|1856|1255
1611917700000|2021-01-29 10:55:00|1858.06|1857.56|1858.09|1857.29|1860.6|1860.04|1857.79|1857.28|1326
1611918000000|2021-01-29 11:00:00|1857.93|1857.43|1858.84|1858.34|1860.55|1859.91|1857.92|1857.42|1218
1611918300000|2021-01-29 11:05:00|1858.85|1858.35|1857.08|1856.58|1859.94|1859.34|1856.88|1856.38|1181
1611918600000|2021-01-29 11:10:00|1857.07|1856.57|1857.59|1857.09|1858.41|1857.91|1856.51|1856.01|1082
1611918900000|2021-01-29 11:15:00|1857.58|1857.08|1857.38|1856.88|1857.76|1857.26|1856.67|1856.17|1074
1611919200000|2021-01-29 11:20:00|1857.39|1856.89|1856.99|1856.49|1857.74|1857.24|1856.56|1855.91|906
1611919500000|2021-01-29 11:25:00|1856.97|1856.47|1859.96|1859.16|1860.52|1859.97|1856.59|1856.09|1123
1611919800000|2021-01-29 11:30:00|1859.97|1859.17|1861.75|1861.25|1862.35|1861.78|1859.04|1858.44|1283
1611920100000|2021-01-29 11:35:00|1861.76|1861.26|1862.05|1861.25|1862.67|1862.04|1860.97|1860.47|1197
1611920400000|2021-01-29 11:40:00|1861.92|1861.42|1863.27|1862.77|1863.28|1862.78|1861.17|1860.59|1208
1611920700000|2021-01-29 11:45:00|1863.17|1862.67|1863.47|1862.97|1863.68|1863.06|1861.99|1861.38|1351
1611921000000|2021-01-29 11:50:00|1863.53|1863.03|1861.37|1860.87|1863.53|1863.03|1860.54|1860.04|1240
1611921300000|2021-01-29 11:55:00|1861.36|1860.86|1862.46|1861.96|1862.55|1862.05|1860.53|1859.92|1265
1611921600000|2021-01-29 12:00:00|1862.58|1862.08|1863.27|1862.77|1864.99|1864.49|1860.74|1860.18|1729
1611921900000|2021-01-29 12:05:00|1863.23|1862.73|1866.56|1866.06|1867.29|1866.64|1863.23|1862.66|1599
1611922200000|2021-01-29 12:10:00|1866.55|1866.05|1865.03|1864.53|1867.02|1866.52|1864.88|1864.3|1339
1611922500000|2021-01-29 12:15:00|1865.05|1864.55|1863.98|1863.48|1865.13|1864.63|1862.92|1862.41|1352
1611922800000|2021-01-29 12:20:00|1863.99|1863.49|1863.29|1862.79|1865.7|1865.2|1863.12|1862.62|1281
1611923100000|2021-01-29 12:25:00|1863.26|1862.76|1865.38|1864.88|1865.61|1865.04|1863.19|1862.57|1144
1611923400000|2021-01-29 12:30:00|1865.41|1864.91|1864.49|1863.99|1866.12|1865.53|1863.47|1862.97|1376
1611923700000|2021-01-29 12:35:00|1864.48|1863.98|1865.19|1864.69|1865.82|1865.32|1864.14|1863.64|1326
1611924000000|2021-01-29 12:40:00|1865.22|1864.72|1867.42|1866.92|1867.75|1867.25|1865.04|1864.39|1364
1611924300000|2021-01-29 12:45:00|1867.48|1866.98|1868.31|1867.81|1869.32|1868.69|1867.37|1866.87|1306
1611924600000|2021-01-29 12:50:00|1868.29|1867.79|1865.5|1865|1868.84|1868.34|1865.5|1865|1300
1611924900000|2021-01-29 12:55:00|1865.49|1864.99|1865.53|1865.03|1866.13|1865.63|1864.01|1863.51|1363
1611925200000|2021-01-29 13:00:00|1865.59|1865.09|1865.68|1865.18|1867.27|1866.77|1863.89|1863.39|1885
1611925500000|2021-01-29 13:05:00|1865.66|1865.16|1868.32|1867.82|1868.58|1867.99|1865.36|1864.78|1600
1611925800000|2021-01-29 13:10:00|1868.41|1867.91|1869.18|1868.68|1869.18|1868.68|1866.5|1866|1550
1611926100000|2021-01-29 13:15:00|1869.17|1868.67|1868.43|1867.93|1870.22|1869.72|1868.42|1867.92|1518
1611926400000|2021-01-29 13:20:00|1868.49|1867.99|1868.19|1867.69|1869.33|1868.76|1867.57|1867.01|1435
1611926700000|2021-01-29 13:25:00|1868.21|1867.71|1865.37|1864.57|1868.31|1867.81|1865.24|1864.48|1394
1611927000000|2021-01-29 13:30:00|1865.45|1864.65|1868.07|1867.57|1868.61|1868.11|1865.45|1864.65|1659
1611927300000|2021-01-29 13:35:00|1868.06|1867.56|1870.67|1870.17|1871.04|1870.46|1868.04|1867.54|1580
1611927600000|2021-01-29 13:40:00|1870.64|1870.14|1872.34|1871.84|1872.58|1872.08|1870.38|1869.78|1661
1611927900000|2021-01-29 13:45:00|1872.39|1871.89|1873.77|1873.27|1873.85|1873.31|1872.28|1871.78|1475
1611928200000|2021-01-29 13:50:00|1873.8|1873.3|1870.95|1870.45|1874.28|1873.78|1870.18|1869.68|1624
1611928500000|2021-01-29 13:55:00|1870.96|1870.46|1872.26|1871.76|1873.95|1873.39|1870.94|1870.44|1484
1611928800000|2021-01-29 14:00:00|1872.25|1871.75|1872.8|1872.3|1875.31|1874.81|1872.21|1871.71|1720
1611929100000|2021-01-29 14:05:00|1872.77|1872.27|1872.89|1872.39|1873.5|1873|1871.18|1870.59|1525
1611929400000|2021-01-29 14:10:00|1872.9|1872.4|1874.08|1873.58|1875.28|1874.68|1872.45|1871.95|1349
1611929700000|2021-01-29 14:15:00|1874.07|1873.57|1872.97|1872.47|1875.71|1875.21|1872.91|1872.41|1431
1611930000000|2021-01-29 14:20:00|1872.98|1872.48|1872.99|1872.49|1875.91|1875.41|1872.57|1872.07|1533
1611930300000|2021-01-29 14:25:00|1872.91|1872.41|1865.2|1864.7|1874.02|1873.52|1863.5|1862.83|1313
1611930600000|2021-01-29 14:30:00|1865.18|1864.68|1863.34|1862.84|1868.71|1868.21|1861.39|1860.89|1204
1611930900000|2021-01-29 14:35:00|1863.31|1862.81|1863|1862.5|1864.17|1863.67|1861.3|1860.8|1175
1611931200000|2021-01-29 14:40:00|1862.92|1862.42|1855.79|1854.99|1862.92|1862.42|1853.96|1853.21|1188
1611931500000|2021-01-29 14:45:00|1855.64|1854.84|1856.73|1855.93|1857.48|1856.96|1853|1852.5|1238
1611931800000|2021-01-29 14:50:00|1856.69|1855.89|1862.76|1862.26|1863.11|1862.61|1854.85|1854.05|1195
1611932100000|2021-01-29 14:55:00|1862.67|1862.17|1865.54|1864.74|1867.76|1867.26|1862.67|1862.17|1138
1611932400000|2021-01-29 15:00:00|1865.59|1864.79|1865.55|1865.05|1866.69|1866.14|1863.9|1863.4|1114
1611932700000|2021-01-29 15:05:00|1865.53|1865.03|1864.32|1863.82|1865.53|1865.03|1861.43|1860.86|1096
1611933000000|2021-01-29 15:10:00|1864.31|1863.81|1862.72|1862.22|1865.41|1864.91|1860.76|1860.26|1097
1611933300000|2021-01-29 15:15:00|1862.71|1862.21|1861.87|1861.37|1863.32|1862.82|1861.15|1860.63|1071
1611933600000|2021-01-29 15:20:00|1861.72|1861.22|1860.67|1860.17|1861.85|1861.35|1859.54|1859.04|1018
1611933900000|2021-01-29 15:25:00|1860.68|1860.18|1861.07|1860.57|1861.77|1861.12|1859.44|1858.94|1030
1611934200000|2021-01-29 15:30:00|1861.08|1860.58|1860.77|1860.27|1862.58|1861.98|1859.56|1858.89|1092
1611934500000|2021-01-29 15:35:00|1860.78|1860.28|1857.88|1857.38|1861.57|1861.07|1857.81|1857.31|1051
1611934800000|2021-01-29 15:40:00|1857.85|1857.35|1857.67|1857.17|1858.12|1857.62|1855.96|1855.46|1124
1611935100000|2021-01-29 15:45:00|1857.77|1857.27|1859.67|1859.17|1860.32|1859.82|1856.61|1856.07|1365
1611935400000|2021-01-29 15:50:00|1859.69|1859.19|1858.18|1857.68|1859.8|1859.19|1857.13|1856.63|1750
1611935700000|2021-01-29 15:55:00|1858.15|1857.65|1858.84|1858.34|1859.16|1858.52|1856.37|1855.77|1792
1611936000000|2021-01-29 16:00:00|1858.85|1858.35|1858.68|1858.18|1860.03|1859.43|1856.94|1856.44|1689
1611936300000|2021-01-29 16:05:00|1858.59|1858.09|1860.05|1859.55|1860.36|1859.86|1857.58|1857.08|1638
1611936600000|2021-01-29 16:10:00|1860.04|1859.54|1858.38|1857.88|1860.09|1859.59|1857.94|1857.39|1549
1611936900000|2021-01-29 16:15:00|1858.37|1857.87|1857.58|1857.08|1858.72|1858.22|1856.84|1856.34|1579
1611937200000|2021-01-29 16:20:00|1857.57|1857.07|1857.17|1856.67|1857.63|1857.13|1856.18|1855.66|1640
1611937500000|2021-01-29 16:25:00|1857.18|1856.68|1857.58|1857.08|1858.17|1857.67|1856.52|1856.02|1567
1611937800000|2021-01-29 16:30:00|1857.67|1857.17|1858.13|1857.63|1858.89|1858.39|1857.02|1856.52|1709
1611938100000|2021-01-29 16:35:00|1858.18|1857.68|1857.67|1857.17|1858.69|1858.19|1856.33|1855.74|1648
1611938400000|2021-01-29 16:40:00|1857.7|1857.2|1858.47|1857.97|1858.83|1858.31|1856.76|1856.26|1363
1611938700000|2021-01-29 16:45:00|1858.48|1857.98|1857.94|1857.44|1858.95|1858.37|1857.46|1856.85|1361
1611939000000|2021-01-29 16:50:00|1857.98|1857.48|1859.48|1858.98|1859.88|1859.38|1857.92|1857.29|1340
1611939300000|2021-01-29 16:55:00|1859.47|1858.97|1858.08|1857.58|1859.65|1859.15|1857.96|1857.36|1390
1611939600000|2021-01-29 17:00:00|1858.09|1857.59|1859.19|1858.69|1859.66|1859.16|1857.72|1857.22|1294
1611939900000|2021-01-29 17:05:00|1859.21|1858.71|1860.26|1859.76|1860.69|1860.19|1858.97|1858.47|1343
1611940200000|2021-01-29 17:10:00|1860.27|1859.77|1858.64|1858.14|1861|1860.5|1858.53|1857.91|1434
1611940500000|2021-01-29 17:15:00|1858.57|1858.07|1857.31|1856.81|1858.88|1858.36|1856.61|1856.11|1510
1611940800000|2021-01-29 17:20:00|1857.23|1856.73|1854.63|1854.13|1857.62|1857.12|1854.12|1853.61|1469
1611941100000|2021-01-29 17:25:00|1854.62|1854.12|1855.99|1855.49|1856.47|1855.97|1853.58|1853.08|1498
1611941400000|2021-01-29 17:30:00|1855.94|1855.44|1854.61|1854.11|1856.61|1856.11|1854.48|1853.98|1324
1611941700000|2021-01-29 17:35:00|1854.66|1854.16|1851.85|1851.35|1855.42|1854.92|1850.43|1849.93|1641
1611942000000|2021-01-29 17:40:00|1851.8|1851.3|1851.5|1851|1853.52|1852.95|1850.84|1850.34|1612
1611942300000|2021-01-29 17:45:00|1851.51|1851.01|1851.43|1850.93|1852.28|1851.78|1850.51|1850.01|1678
1611942600000|2021-01-29 17:50:00|1851.42|1850.92|1853.63|1853.13|1854.09|1853.57|1851|1850.5|1678
1611942900000|2021-01-29 17:55:00|1853.67|1853.17|1852.47|1851.97|1853.88|1853.38|1852.24|1851.71|1428
1611943200000|2021-01-29 18:00:00|1852.42|1851.92|1851.65|1851.15|1853.69|1853.19|1851.54|1850.99|1486
1611943500000|2021-01-29 18:05:00|1851.64|1851.14|1851.74|1851.24|1852.39|1851.89|1850.67|1850.17|1417
1611943800000|2021-01-29 18:10:00|1851.68|1851.18|1849.67|1849.17|1851.76|1851.25|1849.13|1848.53|1517
1611944100000|2021-01-29 18:15:00|1849.61|1849.11|1850.21|1849.71|1850.39|1849.76|1849.08|1848.51|1612
1611944400000|2021-01-29 18:20:00|1850.2|1849.7|1851.63|1851.13|1853.25|1852.66|1849.95|1849.34|1522
1611944700000|2021-01-29 18:25:00|1851.56|1851.06|1849.1|1848.6|1852.18|1851.63|1847.93|1847.43|1522
1611945000000|2021-01-29 18:30:00|1849.22|1848.72|1849.57|1849.07|1849.88|1849.23|1848.47|1847.97|1220
1611945300000|2021-01-29 18:35:00|1849.56|1849.06|1851.6|1851.1|1851.74|1851.24|1849.47|1848.97|1009
1611945600000|2021-01-29 18:40:00|1851.55|1851.05|1852.3|1851.8|1852.59|1852.09|1851.2|1850.7|1051
1611945900000|2021-01-29 18:45:00|1852.29|1851.79|1850.28|1849.78|1852.49|1851.99|1850.08|1849.58|997
1611946200000|2021-01-29 18:50:00|1850.39|1849.89|1851.9|1851.4|1851.91|1851.41|1850.22|1849.72|1015
1611946500000|2021-01-29 18:55:00|1851.92|1851.42|1851.95|1851.45|1852.11|1851.61|1851.24|1850.74|1017
1611946800000|2021-01-29 19:00:00|1851.91|1851.41|1852.62|1852.12|1853.87|1853.37|1851.91|1851.41|1255
1611947100000|2021-01-29 19:05:00|1852.61|1852.11|1852.23|1851.73|1852.94|1852.44|1851.92|1851.42|1206
1611947400000|2021-01-29 19:10:00|1852.24|1851.74|1852.03|1851.53|1852.54|1852.04|1851.28|1850.78|971
1611947700000|2021-01-29 19:15:00|1852.07|1851.57|1853.12|1852.62|1853.19|1852.69|1851.66|1851.16|1129
1611948000000|2021-01-29 19:20:00|1853.1|1852.6|1852.64|1852.14|1853.3|1852.8|1851.42|1850.92|1020
1611948300000|2021-01-29 19:25:00|1852.66|1852.16|1850.87|1850.37|1852.73|1852.23|1850.78|1850.28|961
1611948600000|2021-01-29 19:30:00|1850.89|1850.39|1850.17|1849.67|1851.48|1850.98|1849.85|1849.35|1123
1611948900000|2021-01-29 19:35:00|1850.16|1849.66|1850.64|1850.14|1850.77|1850.27|1849.66|1849.16|998
1611949200000|2021-01-29 19:40:00|1850.65|1850.15|1850.62|1850.12|1851.53|1851.03|1849.88|1849.38|1389
1611949500000|2021-01-29 19:45:00|1850.71|1850.21|1850.93|1850.43|1851.34|1850.84|1850.33|1849.83|1281
1611949800000|2021-01-29 19:50:00|1850.94|1850.44|1850.51|1850.01|1851.54|1850.97|1850.46|1849.96|1111
1611950100000|2021-01-29 19:55:00|1850.45|1849.95|1850.31|1849.81|1851.38|1850.88|1849.96|1849.42|1289
1611950400000|2021-01-29 20:00:00|1850.25|1849.75|1850.02|1849.52|1851.77|1851.18|1849.94|1849.42|1641
1611950700000|2021-01-29 20:05:00|1849.97|1849.47|1847.76|1847.26|1850.22|1849.69|1847.7|1847.2|1343
1611951000000|2021-01-29 20:10:00|1847.78|1847.28|1848.77|1848.27|1849.09|1848.59|1847.21|1846.71|1149
1611951300000|2021-01-29 20:15:00|1848.73|1848.23|1848.8|1848|1849.15|1848.65|1848.15|1847.63|1172
1611951600000|2021-01-29 20:20:00|1848.64|1848.14|1847.57|1847.07|1849.18|1848.68|1847.31|1846.81|1190
1611951900000|2021-01-29 20:25:00|1847.56|1847.06|1848.27|1847.77|1848.95|1848.38|1847.51|1847|1152
1611952200000|2021-01-29 20:30:00|1848.26|1847.76|1847.5|1847|1849.01|1848.39|1847.48|1846.98|1079
1611952500000|2021-01-29 20:35:00|1847.51|1847.01|1847.77|1847.27|1848.12|1847.62|1847.28|1846.75|1083
1611952800000|2021-01-29 20:40:00|1847.74|1847.24|1847.99|1847.49|1848.36|1847.86|1847.5|1847|1073
1611953100000|2021-01-29 20:45:00|1847.93|1847.43|1844.91|1844.41|1847.93|1847.43|1844.88|1844.38|1424
1611953400000|2021-01-29 20:50:00|1845|1844.5|1843.95|1843.45|1845.85|1845.35|1843.82|1843.32|1533
1611953700000|2021-01-29 20:55:00|1844|1843.5|1842.16|1841.66|1844.77|1844.17|1842.16|1841.66|1611
1611954000000|2021-01-29 21:00:00|1842.17|1841.67|1843.65|1843.15|1844.53|1843.94|1841.91|1841.38|776
1611954300000|2021-01-29 21:05:00|1843.63|1843.13|1843.79|1843.29|1844.59|1843.92|1843.33|1842.81|562
1611954600000|2021-01-29 21:10:00|1843.75|1843.25|1844.92|1844.42|1845.16|1844.51|1843.75|1843.11|450
1611954900000|2021-01-29 21:15:00|1844.9|1844.4|1845.94|1845.14|1845.95|1845.41|1844.58|1843.9|463
1611955200000|2021-01-29 21:20:00|1845.96|1845.16|1845.75|1844.95|1846.15|1845.55|1845.3|1844.65|444
1611955500000|2021-01-29 21:25:00|1845.68|1844.88|1846.2|1845.4|1846.44|1845.69|1845.29|1844.62|419
1611955800000|2021-01-29 21:30:00|1846.34|1845.54|1846.2|1845.4|1846.88|1846.08|1845.83|1845.15|291
1611956100000|2021-01-29 21:35:00|1846.38|1845.58|1847.08|1846.28|1847.18|1846.38|1845.85|1845.05|293
1611956400000|2021-01-29 21:40:00|1847.04|1846.24|1847.4|1846.9|1847.63|1847.01|1846.55|1845.91|397
1611956700000|2021-01-29 21:45:00|1847.42|1846.92|1846.84|1846.04|1848.3|1847.5|1846.65|1845.85|275
1611957000000|2021-01-29 21:50:00|1846.95|1846.15|1847.91|1847.11|1848.29|1847.49|1846.7|1845.9|334
1611957300000|2021-01-29 21:55:00|1847.73|1846.93|1848.12|1847.32|1850.53|1849.73|1847.53|1846.73|633
1612134000000|2021-01-31 23:00:00|1865.35|1863.35|1856.09|1855.29|1865.35|1863.91|1854.64|1852.93|1700
1612134300000|2021-01-31 23:05:00|1856.03|1855.23|1853.28|1852.48|1858.76|1857.68|1852.06|1850.74|1757
1612134600000|2021-01-31 23:10:00|1853.32|1852.52|1854.28|1853.48|1857.31|1855.87|1852.48|1851.17|1526
1612134900000|2021-01-31 23:15:00|1854.19|1853.39|1853.7|1852.9|1855.11|1854.31|1852.72|1851.92|1333
1612135200000|2021-01-31 23:20:00|1853.73|1852.93|1855.92|1855.12|1856.13|1855.33|1853.69|1852.89|1049
1612135500000|2021-01-31 23:25:00|1855.96|1855.16|1858.02|1857.22|1860.33|1859.53|1855.63|1854.83|1110
1612135800000|2021-01-31 23:30:00|1858.07|1857.27|1859.1|1858.3|1860.08|1859.37|1857.54|1856.75|1163
1612136100000|2021-01-31 23:35:00|1859.07|1858.27|1859.09|1858.29|1860.49|1859.8|1858.12|1857.53|1185
1612136400000|2021-01-31 23:40:00|1859.11|1858.31|1857.29|1856.49|1859.16|1858.37|1855.62|1855.04|925
1612136700000|2021-01-31 23:45:00|1857.32|1856.52|1855.98|1855.48|1858.45|1857.68|1855.85|1855.31|1061
1612137000000|2021-01-31 23:50:00|1855.88|1855.38|1857.56|1857.06|1857.96|1857.41|1855.48|1854.83|960
1612137300000|2021-01-31 23:55:00|1857.53|1857.03|1856.33|1855.83|1858.34|1857.71|1855.61|1854.96|828
1612137600000|2021-02-01 00:00:00|1856.3|1855.8|1854.79|1854.29|1856.89|1856.28|1854.62|1854.05|888
1612137900000|2021-02-01 00:05:00|1854.8|1854.3|1853.87|1853.37|1855.68|1855.01|1853.72|1853.08|1001
1612138200000|2021-02-01 00:10:00|1854.02|1853.22|1853.68|1852.88|1854.8|1854.22|1852.4|1851.9|1042
1612138500000|2021-02-01 00:15:00|1853.71|1852.91|1854.1|1853.6|1854.52|1853.86|1851.98|1851.36|1056
1612138800000|2021-02-01 00:20:00|1854.06|1853.56|1852.62|1852.12|1854.49|1853.91|1851.86|1851.27|959
1612139100000|2021-02-01 00:25:00|1852.64|1852.14|1854.22|1853.72|1854.43|1853.78|1852.64|1852.01|872
1612139400000|2021-02-01 00:30:00|1854.2|1853.7|1853.68|1853.18|1854.47|1853.84|1850.97|1850.47|942
1612139700000|2021-02-01 00:35:00|1853.66|1853.16|1854.19|1853.69|1854.69|1854.19|1852.92|1852.31|781
1612140000000|2021-02-01 00:40:00|1854.2|1853.7|1853.62|1853.12|1854.46|1853.81|1852.43|1851.83|783
1612140300000|2021-02-01 00:45:00|1853.61|1853.11|1853.38|1852.88|1854.26|1853.62|1853.34|1852.75|612
1612140600000|2021-02-01 00:50:00|1853.37|1852.87|1853.93|1853.43|1854.29|1853.55|1852.92|1852.39|682
1612140900000|2021-02-01 00:55:00|1853.94|1853.44|1854.75|1854.25|1854.75|1854.25|1853.78|1853.28|632
1612141200000|2021-02-01 01:00:00|1854.73|1854.23|1852.84|1852.34|1856.31|1855.81|1849.66|1848.86|1835
1612141500000|2021-02-01 01:05:00|1852.87|1852.37|1852.78|1852.28|1855|1854.37|1851.11|1850.57|1416
1612141800000|2021-02-01 01:10:00|1852.79|1852.29|1850.03|1849.53|1853.26|1852.63|1849.6|1848.99|1425
1612142100000|2021-02-01 01:15:00|1850.2|1849.4|1852.2|1851.7|1852.27|1851.71|1849.53|1848.96|1178
1612142400000|2021-02-01 01:20:00|1852.35|1851.55|1852.33|1851.83|1852.72|1852.13|1851.29|1850.69|1053
1612142700000|2021-02-01 01:25:00|1852.32|1851.82|1852.64|1852.14|1853.09|1852.51|1850.86|1850.23|964
1612143000000|2021-02-01 01:30:00|1852.62|1852.12|1851.57|1851.07|1853.07|1852.45|1850.67|1850.09|1289
1612143300000|2021-02-01 01:35:00|1851.59|1851.09|1851.36|1850.56|1852.7|1852.1|1850.81|1850.21|1297
1612143600000|2021-02-01 01:40:00|1851.35|1850.55|1852.48|1851.68|1852.48|1851.97|1850.33|1849.73|1195
1612143900000|2021-02-01 01:45:00|1852.5|1851.7|1852.64|1851.84|1853.27|1852.59|1851.24|1850.56|1147
1612144200000|2021-02-01 01:50:00|1852.45|1851.95|1853.53|1853.03|1854.09|1853.35|1851.7|1851.09|1160
1612144500000|2021-02-01 01:55:00|1853.56|1853.06|1852.69|1852.19|1854.67|1854.02|1852.12|1851.45|1182
1612144800000|2021-02-01 02:00:00|1852.62|1852.12|1853.51|1853.01|1855.03|1854.42|1852.61|1851.99|1164
1612145100000|2021-02-01 02:05:00|1853.53|1853.03|1854.13|1853.63|1854.69|1854.07|1853.26|1852.46|1127
1612145400000|2021-02-01 02:10:00|1854.15|1853.65|1855.88|1855.38|1856.23|1855.58|1853.57|1852.94|1200
1612145700000|2021-02-01 02:15:00|1855.89|1855.39|1856.53|1855.73|1856.53|1855.86|1854.74|1854.24|918
1612146000000|2021-02-01 02:20:00|1856.54|1855.74|1855.86|1855.36|1857.23|1856.59|1855.72|1855.14|955
1612146300000|2021-02-01 02:25:00|1855.92|1855.42|1856.16|1855.66|1856.62|1856.03|1855.63|1855.08|694
1612146600000|2021-02-01 02:30:00|1856.11|1855.61|1858.49|1857.99|1859.51|1858.93|1856.11|1855.61|1539
1612146900000|2021-02-01 02:35:00|1858.48|1857.98|1859.15|1858.65|1859.67|1859.07|1857.4|1856.77|1254
1612147200000|2021-02-01 02:40:00|1859.3|1858.5|1860.55|1860.05|1861.41|1860.91|1858.74|1858.08|1312
1612147500000|2021-02-01 02:45:00|1860.53|1860.03|1859.18|1858.68|1861.01|1860.4|1858.99|1858.46|1220
1612147800000|2021-02-01 02:50:00|1859.24|1858.74|1860.12|1859.62|1860.23|1859.64|1858.39|1857.75|1128
1612148100000|2021-02-01 02:55:00|1860.13|1859.63|1861.9|1861.4|1862.42|1861.86|1859.88|1859.38|1221
1612148400000|2021-02-01 03:00:00|1861.91|1861.41|1861.79|1861.29|1863.49|1862.99|1861|1860.41|1192
1612148700000|2021-02-01 03:05:00|1861.74|1861.24|1861.86|1861.36|1863.2|1862.59|1861.44|1860.81|1083
1612149000000|2021-02-01 03:10:00|1861.81|1861.31|1862.35|1861.85|1862.52|1861.89|1861.31|1860.75|999
1612149300000|2021-02-01 03:15:00|1862.28|1861.78|1861.41|1860.91|1862.82|1862.19|1861.09|1860.51|924
1612149600000|2021-02-01 03:20:00|1861.48|1860.98|1861.36|1860.86|1862.21|1861.52|1860.57|1860.07|998
1612149900000|2021-02-01 03:25:00|1861.34|1860.84|1862.17|1861.67|1862.78|1862.14|1861.09|1860.49|937
1612150200000|2021-02-01 03:30:00|1862.19|1861.69|1862.86|1862.36|1863.39|1862.74|1861.53|1860.93|930
1612150500000|2021-02-01 03:35:00|1862.93|1862.43|1862.58|1862.08|1863|1862.47|1861.69|1861.15|878
1612150800000|2021-02-01 03:40:00|1862.75|1861.95|1863.46|1862.66|1864.19|1863.69|1862.6|1861.95|797
1612151100000|2021-02-01 03:45:00|1863.45|1862.65|1862.78|1861.98|1863.64|1863.04|1862.53|1861.91|623
1612151400000|2021-02-01 03:50:00|1862.63|1862.13|1862.46|1861.96|1862.94|1862.44|1861.99|1861.41|554
1612151700000|2021-02-01 03:55:00|1862.47|1861.97|1861.51|1860.71|1862.63|1862.01|1861.32|1860.69|581
1612152000000|2021-02-01 04:00:00|1861.36|1860.86|1862.41|1861.91|1862.48|1861.91|1861.02|1860.52|649
1612152300000|2021-02-01 04:05:00|1862.36|1861.86|1862.09|1861.59|1862.9|1862.18|1861.75|1861.15|665
1612152600000|2021-02-01 04:10:00|1862.15|1861.65|1862.34|1861.84|1863.33|1862.75|1861.85|1861.35|673
1612152900000|2021-02-01 04:15:00|1862.36|1861.86|1861.79|1861.29|1862.43|1861.87|1861.25|1860.72|648
1612153200000|2021-02-01 04:20:00|1861.81|1861.31|1862.08|1861.58|1862.28|1861.64|1861.71|1861.07|436
1612153500000|2021-02-01 04:25:00|1862.09|1861.59|1861.03|1860.23|1862.22|1861.62|1860.6|1860.06|605
1612153800000|2021-02-01 04:30:00|1860.82|1860.32|1861.17|1860.67|1861.6|1860.95|1860.64|1860|589
1612154100000|2021-02-01 04:35:00|1861.18|1860.68|1861.74|1860.94|1862.12|1861.53|1861.02|1860.37|541
1612154400000|2021-02-01 04:40:00|1861.76|1860.96|1861.08|1860.58|1861.99|1861.4|1860.84|1860.23|515
1612154700000|2021-02-01 04:45:00|1861.21|1860.41|1861.16|1860.66|1861.94|1861.44|1860.85|1860.22|573
1612155000000|2021-02-01 04:50:00|1861.19|1860.69|1861.53|1861.03|1861.79|1861.29|1861.15|1860.5|441
1612155300000|2021-02-01 04:55:00|1861.47|1860.97|1860.7|1860.2|1861.81|1861.21|1860.67|1860.1|566
1612155600000|2021-02-01 05:00:00|1860.69|1860.19|1861.03|1860.53|1861.55|1860.9|1860.31|1859.79|678
1612155900000|2021-02-01 05:05:00|1861.02|1860.52|1861.67|1861.17|1861.8|1861.25|1860.86|1860.26|539
1612156200000|2021-02-01 05:10:00|1861.68|1861.18|1861.7|1861.2|1862.38|1861.8|1861.3|1860.78|606
1612156500000|2021-02-01 05:15:00|1861.95|1861.15|1861.01|1860.51|1861.96|1861.31|1860.93|1860.41|522
1612156800000|2021-02-01 05:20:00|1861.24|1860.44|1861.48|1860.98|1861.74|1861.11|1861.03|1860.38|476
1612157100000|2021-02-01 05:25:00|1861.45|1860.95|1860.78|1860.28|1861.55|1860.95|1860.66|1860.11|545
1612157400000|2021-02-01 05:30:00|1860.79|1860.29|1861.66|1861.16|1862.13|1861.63|1860.78|1860.28|933
1612157700000|2021-02-01 05:35:00|1861.84|1861.04|1861.21|1860.71|1862.47|1861.85|1861.03|1860.36|888
1612158000000|2021-02-01 05:40:00|1861.19|1860.69|1858.31|1857.81|1861.49|1860.86|1857.37|1856.65|1351
1612158300000|2021-02-01 05:45:00|1858.3|1857.8|1857.92|1857.42|1859.96|1859.33|1857.87|1857.25|981
1612158600000|2021-02-01 05:50:00|1858.02|1857.52|1859.85|1859.35|1860.02|1859.39|1857.47|1856.82|1041
1612158900000|2021-02-01 05:55:00|1859.86|1859.36|1860.14|1859.64|1860.78|1860.17|1859.8|1859.15|825
1612159200000|2021-02-01 06:00:00|1860.28|1859.48|1859.79|1859.29|1860.85|1860.21|1859.5|1858.85|758
1612159500000|2021-02-01 06:05:00|1859.92|1859.12|1860.49|1859.99|1860.66|1860.09|1859.71|1859.09|769
1612159800000|2021-02-01 06:10:00|1860.5|1860|1863.74|1863.24|1864.67|1864.12|1860.43|1859.85|1031
1612160100000|2021-02-01 06:15:00|1863.73|1863.23|1865.1|1864.6|1865.27|1864.61|1862.58|1862.01|1285
1612160400000|2021-02-01 06:20:00|1865.17|1864.67|1865.72|1865.22|1866.51|1865.9|1864.84|1864.22|1322
1612160700000|2021-02-01 06:25:00|1865.83|1865.03|1866.63|1865.83|1867.69|1867.01|1865.36|1864.71|1289
1612161000000|2021-02-01 06:30:00|1866.72|1865.92|1866.17|1865.67|1867.21|1866.55|1865.84|1865.2|979
1612161300000|2021-02-01 06:35:00|1866.16|1865.66|1864.91|1864.41|1866.45|1865.79|1863.8|1863.21|1052
1612161600000|2021-02-01 06:40:00|1864.92|1864.42|1865.66|1865.16|1865.78|1865.28|1864.45|1863.82|870
1612161900000|2021-02-01 06:45:00|1865.67|1865.17|1866.04|1865.54|1866.06|1865.56|1864.74|1864.24|946
1612162200000|2021-02-01 06:50:00|1866.03|1865.53|1866.35|1865.85|1866.75|1866.24|1865.65|1865.11|929
1612162500000|2021-02-01 06:55:00|1866.34|1865.84|1865.87|1865.37|1867.17|1866.67|1865.56|1865.06|1310
1612162800000|2021-02-01 07:00:00|1865.86|1865.36|1864.91|1864.41|1866.11|1865.52|1862.13|1861.63|1482
1612163100000|2021-02-01 07:05:00|1864.73|1864.23|1864.03|1863.53|1865.9|1865.4|1864|1863.36|1305
1612163400000|2021-02-01 07:10:00|1864.05|1863.55|1862.92|1862.42|1864.7|1864.15|1862.51|1861.9|1223
1612163700000|2021-02-01 07:15:00|1862.91|1862.41|1862.58|1862.08|1864.08|1863.47|1861.91|1861.26|1213
1612164000000|2021-02-01 07:20:00|1862.55|1862.05|1862.46|1861.96|1863.11|1862.56|1861.94|1861.38|1097
1612164300000|2021-02-01 07:25:00|1862.45|1861.95|1862.86|1862.36|1863.03|1862.53|1861.9|1861.25|1403
1612164600000|2021-02-01 07:30:00|1862.84|1862.34|1864.55|1863.75|1865.77|1865.27|1862.73|1862.12|1604
1612164900000|2021-02-01 07:35:00|1864.43|1863.93|1863.19|1862.69|1864.58|1864.08|1862.67|1862.01|1253
1612165200000|2021-02-01 07:40:00|1863.16|1862.66|1864.27|1863.77|1864.3|1863.8|1862.48|1861.84|1200
1612165500000|2021-02-01 07:45:00|1864.33|1863.83|1866.15|1865.65|1866.57|1866.01|1863.76|1863.12|1323
1612165800000|2021-02-01 07:50:00|1866.2|1865.7|1864.16|1863.66|1866.44|1865.82|1863.33|1862.79|1238
1612166100000|2021-02-01 07:55:00|1864.18|1863.68|1861.84|1861.34|1864.32|1863.7|1860.85|1860.35|1092
1612166400000|2021-02-01 08:00:00|1861.81|1861.31|1862.28|1861.78|1863.1|1862.42|1860.45|1859.84|1026
1612166700000|2021-02-01 08:05:00|1862.29|1861.79|1863.38|1862.88|1864.01|1863.51|1861.3|1860.8|1018
1612167000000|2021-02-01 08:10:00|1863.4|1862.9|1870.45|1869.65|1872.26|1871.64|1863.35|1862.74|1165
1612167300000|2021-02-01 08:15:00|1870.48|1869.68|1866.24|1865.74|1870.87|1870.15|1864.46|1863.69|1159
1612167600000|2021-02-01 08:20:00|1866.22|1865.72|1864.61|1863.81|1866.55|1865.9|1864.34|1863.66|968
1612167900000|2021-02-01 08:25:00|1864.53|1863.73|1861.01|1860.51|1864.53|1863.77|1861.01|1860.51|1032
1612168200000|2021-02-01 08:30:00|1861.08|1860.58|1861.85|1861.35|1862.27|1861.68|1860.31|1859.71|1023
1612168500000|2021-02-01 08:35:00|1861.81|1861.31|1863.94|1863.14|1865.42|1864.79|1861.45|1860.83|1232
1612168800000|2021-02-01 08:40:00|1863.95|1863.15|1864.35|1863.55|1865.21|1864.71|1863.35|1862.73|1362
1612169100000|2021-02-01 08:45:00|1864.36|1863.56|1863.76|1862.96|1866.17|1865.61|1862.86|1862.22|1473
1612169400000|2021-02-01 08:50:00|1863.81|1863.01|1864.17|1863.37|1864.7|1864.06|1861.77|1861.19|1504
1612169700000|2021-02-01 08:55:00|1864.16|1863.36|1863.02|1862.52|1864.32|1863.67|1862.2|1861.7|1293
1612170000000|2021-02-01 09:00:00|1862.8|1862.3|1862.35|1861.85|1863.9|1863.36|1860.59|1859.96|1461
1612170300000|2021-02-01 09:05:00|1862.36|1861.86|1861.4|1860.9|1862.53|1862.03|1860.76|1860.25|1136
1612170600000|2021-02-01 09:10:00|1861.42|1860.92|1862.35|1861.85|1862.97|1862.41|1861.26|1860.76|1173
1612170900000|2021-02-01 09:15:00|1862.36|1861.86|1862.51|1862.01|1862.67|1862.17|1861.58|1860.96|1111
1612171200000|2021-02-01 09:20:00|1862.49|1861.99|1864.49|1863.99|1865.47|1864.88|1862.24|1861.68|1458
1612171500000|2021-02-01 09:25:00|1864.59|1864.09|1865.23|1864.73|1866.03|1865.41|1863.85|1863.24|1327
1612171800000|2021-02-01 09:30:00|1865.17|1864.67|1864.24|1863.74|1867.06|1866.56|1864.08|1863.43|1284
1612172100000|2021-02-01 09:35:00|1864.22|1863.72|1864.23|1863.73|1864.68|1864.13|1863.13|1862.6|1090
1612172400000|2021-02-01 09:40:00|1864.28|1863.78|1862.43|1861.93|1864.64|1864.14|1862.32|1861.82|1124
1612172700000|2021-02-01 09:45:00|1862.42|1861.92|1862.82|1862.32|1863.33|1862.83|1861.64|1861.14|1196
1612173000000|2021-02-01 09:50:00|1862.87|1862.37|1861.45|1860.65|1863.11|1862.53|1859.54|1859.04|1333
1612173300000|2021-02-01 09:55:00|1861.37|1860.87|1861.96|1861.46|1862.66|1862.02|1860.18|1859.68|1337
1612173600000|2021-02-01 10:00:00|1861.93|1861.43|1861.12|1860.62|1862.41|1861.88|1860.66|1860.12|1219
1612173900000|2021-02-01 10:05:00|1861.13|1860.63|1861.24|1860.74|1861.93|1861.43|1860.14|1859.64|1124
1612174200000|2021-02-01 10:10:00|1861.25|1860.75|1861.3|1860.5|1862.64|1862.12|1860.55|1860|1066
1612174500000|2021-02-01 10:15:00|1861.15|1860.65|1858.85|1858.35|1861.55|1861.05|1858.48|1857.98|1344
1612174800000|2021-02-01 10:20:00|1858.82|1858.32|1856.89|1856.39|1859.69|1859.19|1856.89|1856.25|1188
1612175100000|2021-02-01 10:25:00|1856.93|1856.43|1860.16|1859.66|1860.64|1860.04|1856.72|1856.22|1315
1612175400000|2021-02-01 10:30:00|1860.17|1859.67|1858.17|1857.67|1860.17|1859.67|1857.78|1857.19|1198
1612175700000|2021-02-01 10:35:00|1858.35|1857.55|1858.81|1858.31|1859.01|1858.4|1857.44|1856.92|1086
1612176000000|2021-02-01 10:40:00|1858.8|1858.3|1860.36|1859.86|1860.67|1860.05|1858.41|1857.91|1227
1612176300000|2021-02-01 10:45:00|1860.34|1859.84|1859.13|1858.63|1860.74|1860.23|1858.38|1857.88|1110
1612176600000|2021-02-01 10:50:00|1859.12|1858.62|1860.57|1860.07|1861.04|1860.54|1858.95|1858.45|1100
1612176900000|2021-02-01 10:55:00|1860.58|1860.08|1860.35|1859.85|1860.85|1860.35|1859.93|1859.4|983
1612177200000|2021-02-01 11:00:00|1860.36|1859.86|1859.92|1859.42|1860.93|1860.36|1859.62|1858.98|888
1612177500000|2021-02-01 11:05:00|1859.93|1859.43|1860.62|1860.12|1861.28|1860.72|1859.86|1859.24|958
1612177800000|2021-02-01 11:10:00|1860.6|1860.1|1861.09|1860.59|1862.47|1861.89|1860.43|1859.87|1032
1612178100000|2021-02-01 11:15:00|1861.07|1860.57|1860.81|1860.31|1861.67|1861.17|1860.78|1860.27|867
1612178400000|2021-02-01 11:20:00|1860.79|1860.29|1861.27|1860.77|1862.24|1861.74|1860.67|1860.12|954
1612178700000|2021-02-01 11:25:00|1861.31|1860.81|1860.66|1860.16|1861.36|1860.84|1860.06|1859.45|974
1612179000000|2021-02-01 11:30:00|1860.67|1860.17|1860.77|1860.27|1861.33|1860.83|1860.38|1859.88|904
1612179300000|2021-02-01 11:35:00|1860.74|1860.24|1858.72|1858.22|1860.95|1860.45|1858.2|1857.7|1071
1612179600000|2021-02-01 11:40:00|1858.86|1858.36|1860.71|1860.21|1861.26|1860.61|1858.2|1857.7|1128
1612179900000|2021-02-01 11:45:00|1860.72|1860.22|1863.43|1862.63|1863.69|1862.98|1860.31|1859.75|971
1612180200000|2021-02-01 11:50:00|1863.45|1862.65|1865.6|1865.1|1866.5|1865.84|1863.01|1862.47|1297
1612180500000|2021-02-01 11:55:00|1865.61|1865.11|1864.8|1864|1866.43|1865.93|1864.04|1863.39|1048
1612180800000|2021-02-01 12:00:00|1864.79|1863.99|1864.6|1864.1|1865.94|1865.38|1864.4|1863.83|1384
1612181100000|2021-02-01 12:05:00|1864.73|1863.93|1865.24|1864.74|1865.54|1865.04|1864.26|1863.65|1082
1612181400000|2021-02-01 12:10:00|1865.21|1864.71|1868.02|1867.52|1868.02|1867.52|1864.65|1864.15|1328
1612181700000|2021-02-01 12:15:00|1868|1867.5|1866.53|1866.03|1869.96|1869.46|1865.99|1865.43|1423
1612182000000|2021-02-01 12:20:00|1866.41|1865.91|1865.82|1865.32|1866.99|1866.45|1865.51|1865.01|1158
1612182300000|2021-02-01 12:25:00|1865.73|1865.23|1865.45|1864.95|1866|1865.5|1864.57|1864.07|1042
1612182600000|2021-02-01 12:30:00|1865.5|1865|1866.51|1866.01|1867.09|1866.59|1865.25|1864.75|1102
1612182900000|2021-02-01 12:35:00|1866.52|1866.02|1865.89|1865.39|1867.13|1866.63|1865.82|1865.32|945
1612183200000|2021-02-01 12:40:00|1866.02|1865.22|1865.19|1864.69|1866.32|1865.75|1864.71|1864.21|947
1612183500000|2021-02-01 12:45:00|1865.16|1864.66|1863.77|1863.27|1865.35|1864.85|1863.12|1862.62|1214
1612183800000|2021-02-01 12:50:00|1863.75|1863.25|1862.08|1861.58|1863.93|1863.43|1861.6|1861.1|1211
1612184100000|2021-02-01 12:55:00|1862.06|1861.56|1861.52|1861.02|1862.99|1862.39|1861.09|1860.59|1360
1612184400000|2021-02-01 13:00:00|1861.63|1861.13|1863.33|1862.83|1863.75|1863.13|1860.29|1859.79|1840
1612184700000|2021-02-01 13:05:00|1863.44|1862.94|1865.45|1864.95|1866.01|1865.51|1863.11|1862.61|1397
1612185000000|2021-02-01 13:10:00|1865.47|1864.97|1863.73|1863.23|1865.73|1865.23|1863.45|1862.95|1300
1612185300000|2021-02-01 13:15:00|1863.78|1863.28|1865.4|1864.9|1866.61|1866.11|1863.75|1863.25|1153
1612185600000|2021-02-01 13:20:00|1865.41|1864.91|1865.2|1864.7|1866.05|1865.54|1864.14|1863.64|1239
1612185900000|2021-02-01 13:25:00|1865.19|1864.69|1862.28|1861.78|1865.4|1864.9|1860.9|1860.4|1600
1612186200000|2021-02-01 13:30:00|1862.24|1861.74|1865.87|1865.37|1866.3|1865.66|1861.89|1861.39|1403
1612186500000|2021-02-01 13:35:00|1865.9|1865.4|1866.07|1865.57|1867.5|1867|1864.89|1864.35|1430
1612186800000|2021-02-01 13:40:00|1866.2|1865.4|1867.57|1867.07|1868.02|1867.52|1866.06|1865.4|1337
1612187100000|2021-02-01 13:45:00|1867.56|1867.06|1865.24|1864.74|1869|1868.5|1865.01|1864.44|1506
1612187400000|2021-02-01 13:50:00|1865.29|1864.79|1864.83|1864.33|1866.43|1865.92|1864.6|1864.1|1346
1612187700000|2021-02-01 13:55:00|1864.85|1864.35|1864.47|1863.97|1866.23|1865.59|1864.3|1863.8|1284
1612188000000|2021-02-01 14:00:00|1864.48|1863.98|1864.31|1863.81|1865.75|1865.25|1863.17|1862.67|1364
1612188300000|2021-02-01 14:05:00|1864.28|1863.78|1863.44|1862.94|1864.94|1864.44|1863.43|1862.91|1187
1612188600000|2021-02-01 14:10:00|1863.45|1862.95|1863.81|1863.31|1865.13|1864.62|1863.44|1862.8|1101
1612188900000|2021-02-01 14:15:00|1863.82|1863.32|1864.96|1864.46|1865.15|1864.65|1863.8|1863.3|1194
1612189200000|2021-02-01 14:20:00|1864.97|1864.47|1864.47|1863.97|1865.54|1864.97|1864.08|1863.58|1156
1612189500000|2021-02-01 14:25:00|1864.32|1863.82|1867.55|1867.05|1868.01|1867.45|1864.27|1863.77|981
1612189800000|2021-02-01 14:30:00|1867.53|1867.03|1865.09|1864.59|1867.53|1867.03|1861.77|1861.27|1202
1612190100000|2021-02-01 14:35:00|1865.15|1864.65|1865.87|1865.37|1867.36|1866.86|1864.7|1864.2|1196
1612190400000|2021-02-01 14:40:00|1865.85|1865.35|1868.56|1868.06|1868.63|1868.11|1865.85|1865.35|1127
1612190700000|2021-02-01 14:45:00|1868.54|1868.04|1864.53|1864.03|1869.7|1869.07|1863.15|1862.65|1197
1612191000000|2021-02-01 14:50:00|1864.54|1864.04|1865.03|1864.53|1865.7|1865.2|1863.42|1862.92|1184
1612191300000|2021-02-01 14:55:00|1865.06|1864.56|1864.11|1863.31|1866.32|1865.81|1862.95|1862.45|1135
1612191600000|2021-02-01 15:00:00|1864.29|1863.49|1864.35|1863.85|1865.51|1865.01|1862.59|1862.06|1172
1612191900000|2021-02-01 15:05:00|1864.39|1863.89|1864.25|1863.75|1866.33|1865.78|1863.79|1863.2|1317
1612192200000|2021-02-01 15:10:00|1864.26|1863.76|1866.51|1866.01|1867.47|1866.97|1864.22|1863.72|1845
1612192500000|2021-02-01 15:15:00|1866.52|1866.02|1866.42|1865.92|1868.12|1867.61|1866.12|1865.56|1733
1612192800000|2021-02-01 15:20:00|1866.51|1866.01|1866.58|1866.08|1867.24|1866.74|1866.03|1865.5|1609
1612193100000|2021-02-01 15:25:00|1866.59|1866.09|1863.69|1863.19|1868.61|1868.05|1863.69|1863.19|1722
1612193400000|2021-02-01 15:30:00|1863.7|1863.2|1865.89|1865.09|1865.89|1865.39|1863.7|1863.2|1555
1612193700000|2021-02-01 15:35:00|1865.73|1865.23|1863.54|1863.04|1865.82|1865.31|1863.29|1862.79|1634
1612194000000|2021-02-01 15:40:00|1863.57|1863.07|1863.44|1862.94|1864.22|1863.68|1860.41|1859.91|1940
1612194300000|2021-02-01 15:45:00|1863.43|1862.93|1859.5|1859|1863.77|1863.14|1858.92|1858.42|1834
1612194600000|2021-02-01 15:50:00|1859.44|1858.94|1858.76|1858.26|1860.1|1859.6|1857.05|1856.55|1935
1612194900000|2021-02-01 15:55:00|1858.77|1858.27|1860.46|1859.96|1860.9|1860.27|1858.47|1857.97|1730
1612195200000|2021-02-01 16:00:00|1860.3|1859.8|1861.23|1860.73|1861.78|1861.27|1858.1|1857.58|1771
1612195500000|2021-02-01 16:05:00|1861.21|1860.71|1861.8|1861.3|1862.22|1861.72|1860.29|1859.76|1565
1612195800000|2021-02-01 16:10:00|1861.76|1861.26|1862.9|1862.4|1863.47|1862.97|1860.91|1860.41|1388
1612196100000|2021-02-01 16:15:00|1862.91|1862.41|1861.84|1861.34|1863.2|1862.7|1861.1|1860.56|1497
1612196400000|2021-02-01 16:20:00|1861.85|1861.35|1864.42|1863.92|1864.77|1864.27|1861.8|1861.3|1451
1612196700000|2021-02-01 16:25:00|1864.38|1863.88|1863.27|1862.77|1865.48|1864.9|1862.66|1862.16|1468
1612197000000|2021-02-01 16:30:00|1863.29|1862.79|1860.22|1859.72|1863.77|1863.27|1859.54|1859.02|1658
1612197300000|2021-02-01 16:35:00|1860.23|1859.73|1861.75|1861.25|1862.01|1861.51|1859.99|1859.49|1408
1612197600000|2021-02-01 16:40:00|1861.74|1861.24|1862.95|1862.45|1863.19|1862.61|1861.14|1860.64|1298
1612197900000|2021-02-01 16:45:00|1863.08|1862.28|1863.88|1863.38|1865.32|1864.82|1862.42|1861.92|1438
1612198200000|2021-02-01 16:50:00|1863.89|1863.39|1863.73|1863.23|1865.16|1864.66|1863.04|1862.54|1470
1612198500000|2021-02-01 16:55:00|1863.74|1863.24|1862.93|1862.43|1864.55|1864.05|1862.56|1861.97|1608
1612198800000|2021-02-01 17:00:00|1862.98|1862.48|1863.83|1863.33|1864.47|1863.97|1862.88|1862.23|1630
1612199100000|2021-02-01 17:05:00|1863.87|1863.37|1862.66|1862.16|1864.56|1864.06|1862.52|1862.02|1432
1612199400000|2021-02-01 17:10:00|1862.64|1862.14|1861.24|1860.74|1863.12|1862.53|1860.94|1860.44|1434
1612199700000|2021-02-01 17:15:00|1861.25|1860.75|1861.06|1860.56|1862.08|1861.58|1860.51|1860.01|1233
1612200000000|2021-02-01 17:20:00|1861.05|1860.55|1862.64|1862.14|1862.75|1862.25|1861.05|1860.55|1121
1612200300000|2021-02-01 17:25:00|1862.72|1862.22|1863.86|1863.36|1863.9|1863.4|1862.27|1861.77|1110
1612200600000|2021-02-01 17:30:00|1863.85|1863.35|1865.39|1864.89|1865.81|1865.31|1863.85|1863.34|1400
1612200900000|2021-02-01 17:35:00|1865.45|1864.95|1864.59|1864.09|1865.55|1865.05|1864.3|1863.8|1372
1612201200000|2021-02-01 17:40:00|1864.66|1863.86|1864.99|1864.49|1865.66|1865.16|1864.43|1863.84|1321
1612201500000|2021-02-01 17:45:00|1864.94|1864.44|1865.25|1864.75|1865.69|1865.19|1864.6|1863.9|1276
1612201800000|2021-02-01 17:50:00|1865.21|1864.71|1865.41|1864.91|1866.42|1865.83|1865|1864.36|1333
1612202100000|2021-02-01 17:55:00|1865.38|1864.88|1865.12|1864.62|1865.78|1865.28|1864.11|1863.61|1239
1612202400000|2021-02-01 18:00:00|1865.08|1864.58|1864.69|1864.19|1865.41|1864.9|1864.11|1863.46|1161
1612202700000|2021-02-01 18:05:00|1864.74|1864.24|1866.31|1865.81|1866.46|1865.96|1863.99|1863.49|1212
1612203000000|2021-02-01 18:10:00|1866.32|1865.82|1865.97|1865.17|1867.16|1866.55|1865.65|1864.99|1543
1612203300000|2021-02-01 18:15:00|1865.98|1865.18|1865.19|1864.69|1866.26|1865.71|1865.1|1864.45|1308
1612203600000|2021-02-01 18:20:00|1865.15|1864.65|1864.23|1863.73|1865.18|1864.68|1863.53|1863.03|1437
1612203900000|2021-02-01 18:25:00|1864.21|1863.71|1861.73|1861.23|1864.91|1864.31|1860.52|1859.94|1449
1612204200000|2021-02-01 18:30:00|1861.72|1861.22|1859.98|1859.48|1862|1861.5|1858.4|1857.9|1564
1612204500000|2021-02-01 18:35:00|1860.04|1859.54|1859.67|1859.17|1860.26|1859.72|1858.84|1858.26|1223
1612204800000|2021-02-01 18:40:00|1859.66|1859.16|1860.22|1859.72|1860.5|1859.97|1859.11|1858.6|1152
1612205100000|2021-02-01 18:45:00|1860.21|1859.71|1860.19|1859.69|1860.93|1860.35|1859.54|1859.04|989
1612205400000|2021-02-01 18:50:00|1860.18|1859.68|1859.5|1859|1860.52|1860|1859.21|1858.69|1086
1612205700000|2021-02-01 18:55:00|1859.53|1859.03|1860.9|1860.4|1861.05|1860.53|1859.09|1858.59|1127
1612206000000|2021-02-01 19:00:00|1860.87|1860.37|1860.15|1859.35|1861|1860.37|1859.81|1859.31|1073
1612206300000|2021-02-01 19:05:00|1860.14|1859.34|1860.85|1860.35|1860.98|1860.47|1858.47|1857.88|1210
1612206600000|2021-02-01 19:10:00|1860.84|1860.34|1860.51|1860.01|1860.99|1860.38|1859.89|1859.39|935
1612206900000|2021-02-01 19:15:00|1860.52|1860.02|1861.18|1860.68|1861.48|1860.86|1860.31|1859.78|831
1612207200000|2021-02-01 19:20:00|1861.3|1860.5|1862.09|1861.59|1862.34|1861.84|1861.07|1860.43|857
1612207500000|2021-02-01 19:25:00|1862.1|1861.6|1861.48|1860.98|1862.11|1861.61|1861.1|1860.46|953
1612207800000|2021-02-01 19:30:00|1861.44|1860.94|1860.91|1860.41|1861.72|1861.22|1860.32|1859.82|1031
1612208100000|2021-02-01 19:35:00|1860.94|1860.44|1860.18|1859.68|1861.24|1860.74|1859.93|1859.38|1051
1612208400000|2021-02-01 19:40:00|1860.2|1859.7|1860.41|1859.91|1861|1860.5|1860.2|1859.7|990
1612208700000|2021-02-01 19:45:00|1860.45|1859.95|1859.74|1859.24|1861.51|1861.01|1859.7|1859.07|1103
1612209000000|2021-02-01 19:50:00|1859.73|1859.23|1859.58|1859.08|1860.21|1859.67|1858.99|1858.43|1206
1612209300000|2021-02-01 19:55:00|1859.67|1859.17|1859.77|1859.27|1859.92|1859.36|1858.55|1857.91|1277
1612209600000|2021-02-01 20:00:00|1859.78|1859.28|1860.26|1859.76|1860.8|1860.2|1859.57|1858.97|1115
1612209900000|2021-02-01 20:05:00|1860.25|1859.75|1861.19|1860.39|1861.26|1860.66|1859.81|1859.26|1090
1612210200000|2021-02-01 20:10:00|1861.03|1860.53|1860.85|1860.35|1861.26|1860.63|1859.92|1859.32|1292
1612210500000|2021-02-01 20:15:00|1860.86|1860.36|1860.62|1860.12|1861.41|1860.8|1860.61|1859.96|1045
1612210800000|2021-02-01 20:20:00|1860.77|1859.97|1861.69|1861.19|1862.33|1861.7|1860.53|1859.97|792
1612211100000|2021-02-01 20:25:00|1861.85|1861.05|1861.89|1861.39|1862.43|1861.83|1861.12|1860.5|1005
1612211400000|2021-02-01 20:30:00|1861.92|1861.42|1862.65|1862.15|1862.91|1862.41|1861.69|1861.08|1085
1612211700000|2021-02-01 20:35:00|1862.67|1862.17|1861.6|1861.1|1862.68|1862.18|1861.44|1860.88|1048
1612212000000|2021-02-01 20:40:00|1861.64|1861.14|1861.11|1860.61|1861.82|1861.27|1860.61|1860|951
1612212300000|2021-02-01 20:45:00|1861.13|1860.63|1860.7|1860.2|1861.5|1860.87|1860.44|1859.94|977
1612212600000|2021-02-01 20:50:00|1860.74|1860.24|1860.45|1859.95|1861.1|1860.44|1860.21|1859.63|1120
1612212900000|2021-02-01 20:55:00|1860.39|1859.89|1859.23|1858.73|1860.43|1859.93|1858.88|1858.38|1357
1612213200000|2021-02-01 21:00:00|1859.12|1858.62|1859.76|1859.26|1859.92|1859.42|1859.06|1858.53|622
1612213500000|2021-02-01 21:05:00|1859.78|1859.28|1861.39|1860.59|1861.46|1860.9|1859.66|1859.03|506
1612213800000|2021-02-01 21:10:00|1861.36|1860.56|1860.84|1860.34|1861.36|1860.66|1860.73|1860.13|392
1612214100000|2021-02-01 21:15:00|1860.86|1860.36|1861.42|1860.62|1861.42|1860.78|1860.72|1860.18|341
1612214400000|2021-02-01 21:20:00|1861.41|1860.61|1861.14|1860.34|1861.47|1860.83|1860.65|1860.04|274
1612214700000|2021-02-01 21:25:00|1861.12|1860.32|1861.04|1860.24|1861.45|1860.95|1860.74|1860.01|411
1612215000000|2021-02-01 21:30:00|1860.92|1860.42|1862.21|1861.41|1862.24|1861.63|1860.87|1860.23|570
1612215300000|2021-02-01 21:35:00|1862.19|1861.39|1861.65|1860.85|1862.61|1862.08|1861.39|1860.67|488
1612215600000|2021-02-01 21:40:00|1861.63|1860.83|1861.07|1860.27|1861.63|1860.83|1860.94|1860.24|416
1612215900000|2021-02-01 21:45:00|1861.12|1860.32|1860.91|1860.11|1861.59|1860.79|1860.81|1860.01|445
1612216200000|2021-02-01 21:50:00|1860.97|1860.17|1861.03|1860.23|1862.04|1861.24|1860.81|1860.01|484
1612216500000|2021-02-01 21:55:00|1861.08|1860.28|1861.26|1860.46|1863.31|1860.75|1860.74|1857.16|494
1612220400000|2021-02-01 23:00:00|1860.52|1859.72|1859.84|1859.04|1861.49|1860.2|1859.44|1858.57|656
1612220700000|2021-02-01 23:05:00|1859.81|1859.01|1860.03|1859.23|1860.64|1859.84|1859.81|1859.01|459
1612221000000|2021-02-01 23:10:00|1860.01|1859.21|1859.69|1858.89|1860.37|1859.57|1859.52|1858.72|509
1612221300000|2021-02-01 23:15:00|1859.68|1858.88|1859.82|1859.02|1860.15|1859.35|1859.67|1858.87|356
1612221600000|2021-02-01 23:20:00|1859.79|1858.99|1860.89|1860.09|1860.96|1860.3|1859.73|1858.93|421
1612221900000|2021-02-01 23:25:00|1860.9|1860.1|1861.18|1860.38|1861.27|1860.47|1860.42|1859.62|435
1612222200000|2021-02-01 23:30:00|1861.15|1860.35|1859.95|1859.45|1861.15|1860.35|1859.82|1859.18|384
1612222500000|2021-02-01 23:35:00|1859.92|1859.42|1859.53|1859.03|1860.1|1859.46|1859.36|1858.72|518
1612222800000|2021-02-01 23:40:00|1859.72|1859.22|1860.08|1859.28|1860.53|1859.85|1859.72|1859.16|470
1612223100000|2021-02-01 23:45:00|1860.1|1859.3|1859.29|1858.49|1860.54|1859.91|1858.98|1858.33|499
1612223400000|2021-02-01 23:50:00|1859.27|1858.47|1857.74|1857.24|1859.29|1858.65|1857.28|1856.71|692
1612223700000|2021-02-01 23:55:00|1857.73|1857.23|1858.04|1857.54|1858.59|1858.02|1857.36|1856.77|525
1612224000000|2021-02-02 00:00:00|1858.19|1857.39|1857.48|1856.98|1858.56|1857.86|1857.3|1856.79|829
1612224300000|2021-02-02 00:05:00|1857.45|1856.95|1857.61|1856.81|1858.4|1857.8|1857.26|1856.73|783
1612224600000|2021-02-02 00:10:00|1857.59|1856.79|1857.44|1856.94|1858.37|1857.67|1857.09|1856.56|777
1612224900000|2021-02-02 00:15:00|1857.48|1856.98|1856.44|1855.64|1857.72|1857.17|1855.12|1854.62|890
1612225200000|2021-02-02 00:20:00|1856.2|1855.7|1855.62|1855.12|1856.3|1855.79|1854.49|1853.89|836
1612225500000|2021-02-02 00:25:00|1855.77|1854.97|1855.78|1855.28|1856.78|1856.13|1855.65|1854.97|893
1612225800000|2021-02-02 00:30:00|1855.76|1855.26|1856.64|1856.14|1856.82|1856.2|1855.34|1854.67|740
1612226100000|2021-02-02 00:35:00|1856.79|1855.99|1857.41|1856.91|1857.66|1857.04|1856.48|1855.82|695
1612226400000|2021-02-02 00:40:00|1857.58|1856.78|1857.47|1856.97|1858.05|1857.55|1856.67|1856.13|749
1612226700000|2021-02-02 00:45:00|1857.48|1856.98|1857.46|1856.96|1857.82|1857.19|1857.29|1856.74|619
1612227000000|2021-02-02 00:50:00|1857.47|1856.97|1857.07|1856.57|1858.04|1857.42|1856.68|1856.18|881
1612227300000|2021-02-02 00:55:00|1857.03|1856.53|1857.48|1856.68|1857.99|1857.32|1856.81|1856.29|713
1612227600000|2021-02-02 01:00:00|1857.41|1856.91|1859.39|1858.59|1859.66|1859.11|1856.09|1855.59|1396
1612227900000|2021-02-02 01:05:00|1859.4|1858.6|1860.28|1859.48|1860.71|1860.13|1858.39|1857.78|1094
1612228200000|2021-02-02 01:10:00|1860.1|1859.6|1860.44|1859.94|1860.9|1860.32|1859.5|1858.88|1066
1612228500000|2021-02-02 01:15:00|1860.38|1859.88|1862.11|1861.61|1862.8|1862.2|1860.1|1859.49|1278
1612228800000|2021-02-02 01:20:00|1862.14|1861.64|1861.19|1860.69|1862.52|1861.87|1861.02|1860.48|1022
1612229100000|2021-02-02 01:25:00|1861.2|1860.7|1860.8|1860.3|1861.69|1861.08|1860.33|1859.74|945
1612229400000|2021-02-02 01:30:00|1860.77|1860.27|1861.54|1861.04|1861.72|1861.2|1860.58|1860.04|838
1612229700000|2021-02-02 01:35:00|1861.71|1860.91|1862.16|1861.66|1862.83|1862.33|1861.45|1860.83|849
1612230000000|2021-02-02 01:40:00|1862.15|1861.65|1862.73|1862.23|1862.96|1862.34|1861.47|1860.83|954
1612230300000|2021-02-02 01:45:00|1862.69|1862.19|1863.16|1862.66|1863.39|1862.81|1862.42|1861.85|986
1612230600000|2021-02-02 01:50:00|1863.01|1862.51|1863.89|1863.39|1864.52|1863.95|1862.8|1862.3|1051
1612230900000|2021-02-02 01:55:00|1863.81|1863.31|1863.15|1862.65|1864.08|1863.45|1863.15|1862.65|845
1612231200000|2021-02-02 02:00:00|1863.11|1862.61|1862.9|1862.4|1863.97|1863.37|1862.77|1862.26|904
1612231500000|2021-02-02 02:05:00|1862.88|1862.38|1861.1|1860.6|1863.03|1862.53|1860.2|1859.65|1155
1612231800000|2021-02-02 02:10:00|1861.13|1860.63|1861.49|1860.99|1861.8|1861.2|1860.67|1860.08|878
1612232100000|2021-02-02 02:15:00|1861.65|1860.85|1862.16|1861.66|1862.33|1861.69|1861.3|1860.66|701
1612232400000|2021-02-02 02:20:00|1862.12|1861.62|1862.17|1861.67|1862.7|1862.12|1861.95|1861.34|684
1612232700000|2021-02-02 02:25:00|1862.27|1861.47|1861.84|1861.34|1862.86|1862.21|1861.77|1861.22|613
1612233000000|2021-02-02 02:30:00|1861.83|1861.33|1862.53|1862.03|1862.84|1862.32|1861.76|1861.25|951
1612233300000|2021-02-02 02:35:00|1862.54|1862.04|1862.42|1861.92|1862.84|1862.24|1862.26|1861.65|653
1612233600000|2021-02-02 02:40:00|1862.38|1861.88|1861.07|1860.57|1862.5|1861.91|1860.94|1860.44|641
1612233900000|2021-02-02 02:45:00|1861.09|1860.59|1860.8|1860.3|1861.09|1860.59|1860.02|1859.52|673
1612234200000|2021-02-02 02:50:00|1860.79|1860.29|1860.46|1859.96|1860.85|1860.35|1859.73|1859.15|758
1612234500000|2021-02-02 02:55:00|1860.47|1859.97|1859.2|1858.7|1861.05|1860.51|1859.17|1858.67|876
1612234800000|2021-02-02 03:00:00|1859.21|1858.71|1858.8|1858.3|1859.99|1859.49|1858.46|1857.96|973
1612235100000|2021-02-02 03:05:00|1858.82|1858.32|1856.38|1855.88|1858.88|1858.38|1856.15|1855.65|1147
1612235400000|2021-02-02 03:10:00|1856.42|1855.92|1856.77|1856.27|1857.07|1856.49|1854.44|1853.94|1319
1612235700000|2021-02-02 03:15:00|1856.74|1856.24|1856.74|1856.24|1857.3|1856.79|1855.94|1855.44|995
1612236000000|2021-02-02 03:20:00|1856.76|1856.26|1856.87|1856.37|1857.19|1856.69|1855.75|1855.25|942
1612236300000|2021-02-02 03:25:00|1856.89|1856.39|1856.63|1856.13|1857.17|1856.52|1854.88|1854.38|1022
1612236600000|2021-02-02 03:30:00|1856.67|1856.17|1856.93|1856.43|1857.23|1856.68|1855.92|1855.42|1038
1612236900000|2021-02-02 03:35:00|1856.94|1856.44|1856.13|1855.63|1856.94|1856.44|1856.03|1855.4|728
1612237200000|2021-02-02 03:40:00|1856.17|1855.67|1856.49|1855.99|1856.65|1856.05|1855.09|1854.59|772
1612237500000|2021-02-02 03:45:00|1856.5|1856|1857.12|1856.62|1857.24|1856.74|1856.35|1855.84|750
1612237800000|2021-02-02 03:50:00|1857.11|1856.61|1856.93|1856.43|1857.33|1856.83|1856.81|1856.21|565
1612238100000|2021-02-02 03:55:00|1856.9|1856.4|1857.46|1856.96|1857.74|1857.23|1856.68|1856.18|691
1612238400000|2021-02-02 04:00:00|1857.45|1856.95|1856.88|1856.38|1857.87|1857.29|1856.38|1855.77|745
1612238700000|2021-02-02 04:05:00|1856.94|1856.44|1855.99|1855.19|1857.06|1856.56|1855.63|1854.97|618
1612239000000|2021-02-02 04:10:00|1856|1855.2|1856.25|1855.45|1856.53|1855.93|1855.86|1855.18|508
1612239300000|2021-02-02 04:15:00|1856.11|1855.61|1856.57|1856.07|1856.69|1856.19|1855.9|1855.3|474
1612239600000|2021-02-02 04:20:00|1856.6|1856.1|1856|1855.5|1856.72|1856.21|1855.95|1855.45|449
1612239900000|2021-02-02 04:25:00|1855.97|1855.47|1855.78|1855.28|1856.3|1855.8|1855.59|1855.09|441
1612240200000|2021-02-02 04:30:00|1855.8|1855.3|1854.67|1854.17|1855.94|1855.3|1854.31|1853.78|723
1612240500000|2021-02-02 04:35:00|1854.66|1854.16|1853.69|1853.19|1855.11|1854.46|1853.1|1852.48|693
1612240800000|2021-02-02 04:40:00|1853.66|1853.16|1853.92|1853.42|1854.54|1854.04|1853.41|1852.91|588
1612241100000|2021-02-02 04:45:00|1853.9|1853.4|1854.29|1853.79|1854.53|1853.9|1853.78|1853.11|455
1612241400000|2021-02-02 04:50:00|1854.3|1853.8|1854.74|1854.24|1854.94|1854.34|1854.11|1853.5|489
1612241700000|2021-02-02 04:55:00|1854.75|1854.25|1854.42|1853.92|1854.95|1854.36|1853.58|1853.08|569
1612242000000|2021-02-02 05:00:00|1854.43|1853.93|1854.74|1854.24|1854.75|1854.25|1854.17|1853.54|529
1612242300000|2021-02-02 05:05:00|1854.76|1854.26|1855.42|1854.92|1855.46|1854.96|1854.62|1854.05|546
1612242600000|2021-02-02 05:10:00|1855.48|1854.98|1855.16|1854.66|1855.51|1855.01|1854.96|1854.32|507
1612242900000|2021-02-02 05:15:00|1855.17|1854.67|1855.28|1854.78|1855.46|1854.86|1854.68|1854.15|606
1612243200000|2021-02-02 05:20:00|1855.26|1854.76|1855.77|1855.27|1856.05|1855.41|1855.19|1854.66|592
1612243500000|2021-02-02 05:25:00|1855.74|1855.24|1855.26|1854.76|1855.79|1855.29|1854.98|1854.44|603
1612243800000|2021-02-02 05:30:00|1855.27|1854.77|1856.04|1855.54|1856.5|1855.95|1854.91|1854.41|1082
1612244100000|2021-02-02 05:35:00|1856.09|1855.59|1855.59|1855.09|1857.24|1856.67|1855.49|1854.93|862
1612244400000|2021-02-02 05:40:00|1855.58|1855.08|1855.08|1854.58|1856.2|1855.7|1854.96|1854.35|862
1612244700000|2021-02-02 05:45:00|1855.04|1854.54|1855.22|1854.72|1855.68|1855.18|1854.47|1853.97|687
1612245000000|2021-02-02 05:50:00|1855.21|1854.71|1855.42|1854.92|1855.42|1854.92|1854.57|1854.07|584
1612245300000|2021-02-02 05:55:00|1855.41|1854.91|1856.65|1856.15|1856.79|1856.29|1855.15|1854.65|812
1612245600000|2021-02-02 06:00:00|1856.66|1856.16|1856.65|1855.85|1857.08|1856.49|1856.22|1855.72|1146
1612245900000|2021-02-02 06:05:00|1856.48|1855.98|1856.89|1856.39|1857.09|1856.51|1856.24|1855.61|881
1612246200000|2021-02-02 06:10:00|1856.91|1856.41|1857.19|1856.69|1857.54|1857.04|1856.62|1856.12|827
1612246500000|2021-02-02 06:15:00|1857.14|1856.64|1857|1856.5|1857.35|1856.85|1856.24|1855.74|903
1612246800000|2021-02-02 06:20:00|1857.07|1856.57|1856.34|1855.84|1857.07|1856.57|1856.26|1855.76|719
1612247100000|2021-02-02 06:25:00|1856.33|1855.83|1855.99|1855.49|1856.75|1856.25|1855.59|1855.09|757
1612247400000|2021-02-02 06:30:00|1855.97|1855.47|1854.85|1854.35|1855.98|1855.48|1854.69|1854.09|874
1612247700000|2021-02-02 06:35:00|1854.86|1854.36|1855.26|1854.76|1855.3|1854.8|1854.23|1853.73|901
1612248000000|2021-02-02 06:40:00|1855.25|1854.75|1856.04|1855.54|1856.48|1855.98|1855.24|1854.74|715
1612248300000|2021-02-02 06:45:00|1856.06|1855.56|1855.31|1854.81|1856.24|1855.74|1855.17|1854.63|682
1612248600000|2021-02-02 06:50:00|1855.3|1854.8|1855.44|1854.94|1856.02|1855.37|1854.96|1854.44|629
1612248900000|2021-02-02 06:55:00|1855.43|1854.93|1855.72|1854.92|1856.09|1855.59|1855.3|1854.8|861
1612249200000|2021-02-02 07:00:00|1855.58|1855.08|1854.06|1853.56|1855.65|1855.15|1853.19|1852.69|1189
1612249500000|2021-02-02 07:05:00|1854.07|1853.57|1854.8|1854.3|1855.2|1854.7|1853.74|1853.24|1055
1612249800000|2021-02-02 07:10:00|1854.76|1854.26|1851.56|1851.06|1855.21|1854.71|1851.05|1850.55|1313
1612250100000|2021-02-02 07:15:00|1851.53|1851.03|1851.76|1851.26|1852.52|1851.97|1850.15|1849.35|1516
1612250400000|2021-02-02 07:20:00|1851.78|1851.28|1849.92|1849.42|1852.03|1851.52|1849.9|1849.39|1187
1612250700000|2021-02-02 07:25:00|1850.12|1849.32|1847.8|1847.3|1850.25|1849.75|1845.44|1844.64|1409
1612251000000|2021-02-02 07:30:00|1847.83|1847.33|1849.97|1849.47|1851.12|1850.62|1847.75|1847.25|1441
1612251300000|2021-02-02 07:35:00|1849.96|1849.46|1852.71|1852.21|1852.76|1852.26|1849.77|1849.27|1133
1612251600000|2021-02-02 07:40:00|1852.67|1852.17|1851|1850.2|1853.46|1852.96|1850.47|1849.97|1216
1612251900000|2021-02-02 07:45:00|1850.84|1850.34|1849.83|1849.03|1851.38|1850.68|1848.78|1848.12|1245
1612252200000|2021-02-02 07:50:00|1849.84|1849.04|1849.1|1848.6|1850.47|1849.97|1848.63|1848.13|1060
1612252500000|2021-02-02 07:55:00|1849.08|1848.58|1848.79|1847.99|1849.1|1848.6|1846.13|1845.49|1072
1612252800000|2021-02-02 08:00:00|1848.78|1847.98|1847.49|1846.99|1849.48|1848.89|1846.76|1846.18|906
1612253100000|2021-02-02 08:05:00|1847.56|1847.06|1846.26|1845.76|1848.1|1847.59|1845.85|1845.35|904
1612253400000|2021-02-02 08:10:00|1846.25|1845.75|1847.92|1847.42|1847.95|1847.44|1845.5|1845|991
1612253700000|2021-02-02 08:15:00|1848.06|1847.26|1849.28|1848.78|1849.74|1849.24|1845.78|1845.28|916
1612254000000|2021-02-02 08:20:00|1849.29|1848.79|1848.77|1848.27|1849.66|1849.16|1847.76|1847.26|881
1612254300000|2021-02-02 08:25:00|1848.76|1848.26|1847.13|1846.63|1848.87|1848.37|1846.73|1846.18|1124
1612254600000|2021-02-02 08:30:00|1847.24|1846.44|1848.51|1848.01|1849.31|1848.69|1847.17|1846.44|1334
1612254900000|2021-02-02 08:35:00|1848.5|1848|1849.56|1849.06|1850.05|1849.52|1848.17|1847.63|1234
1612255200000|2021-02-02 08:40:00|1849.63|1849.13|1850.41|1849.91|1851.05|1850.43|1849.3|1848.69|1309
1612255500000|2021-02-02 08:45:00|1850.42|1849.92|1849.69|1848.89|1851.03|1850.43|1849.39|1848.88|1206
1612255800000|2021-02-02 08:50:00|1849.7|1848.9|1849.08|1848.58|1849.82|1849.32|1848.74|1848.21|1082
1612256100000|2021-02-02 08:55:00|1849.25|1848.45|1850.31|1849.81|1850.46|1849.86|1849.04|1848.45|1082
1612256400000|2021-02-02 09:00:00|1850.29|1849.79|1849.23|1848.43|1850.51|1849.86|1849.01|1848.43|1059
1612256700000|2021-02-02 09:05:00|1849.09|1848.59|1850.37|1849.87|1850.75|1850.25|1848.6|1848.08|1095
1612257000000|2021-02-02 09:10:00|1850.36|1849.86|1850.03|1849.53|1851.69|1851.06|1849.97|1849.36|923
1612257300000|2021-02-02 09:15:00|1850.02|1849.52|1849.18|1848.68|1850.02|1849.52|1849.06|1848.41|880
1612257600000|2021-02-02 09:20:00|1849.17|1848.67|1849.38|1848.88|1849.96|1849.35|1849.08|1848.45|894
1612257900000|2021-02-02 09:25:00|1849.41|1848.91|1849.47|1848.97|1850.33|1849.78|1849.24|1848.61|832
1612258200000|2021-02-02 09:30:00|1849.38|1848.88|1847.63|1847.13|1849.54|1849.04|1847.51|1846.89|1242
1612258500000|2021-02-02 09:35:00|1847.62|1847.12|1849.07|1848.57|1849.17|1848.6|1847.06|1846.56|1113
1612258800000|2021-02-02 09:40:00|1849.06|1848.56|1850.47|1849.97|1850.8|1850.26|1849.03|1848.46|1116
1612259100000|2021-02-02 09:45:00|1850.49|1849.99|1850.66|1850.16|1851.18|1850.63|1850.04|1849.5|1083
1612259400000|2021-02-02 09:50:00|1850.81|1850.01|1851.63|1851.13|1851.98|1851.32|1850.41|1849.91|1071
1612259700000|2021-02-02 09:55:00|1851.64|1851.14|1850.56|1850.06|1851.7|1851.2|1850.4|1849.9|837
1612260000000|2021-02-02 10:00:00|1850.57|1850.07|1852.91|1852.41|1852.93|1852.41|1850.53|1849.97|833
1612260300000|2021-02-02 10:05:00|1852.87|1852.37|1853.8|1853.3|1853.83|1853.33|1851.72|1851.22|923
1612260600000|2021-02-02 10:10:00|1853.81|1853.31|1852.2|1851.7|1853.82|1853.32|1852.2|1851.7|913
1612260900000|2021-02-02 10:15:00|1852.21|1851.71|1850.23|1849.73|1852.87|1852.37|1849.35|1848.84|1374
1612261200000|2021-02-02 10:20:00|1850.24|1849.74|1848.18|1847.68|1850.25|1849.75|1847.99|1847.45|1106
1612261500000|2021-02-02 10:25:00|1848.12|1847.62|1847.28|1846.78|1848.51|1847.95|1846.86|1846.35|1015
1612261800000|2021-02-02 10:30:00|1847.31|1846.81|1848.22|1847.72|1848.86|1848.36|1847.1|1846.6|1020
1612262100000|2021-02-02 10:35:00|1848.23|1847.73|1848.75|1848.25|1848.97|1848.47|1847.5|1846.91|950
1612262400000|2021-02-02 10:40:00|1848.74|1848.24|1849.94|1849.44|1850.27|1849.72|1848.74|1848.24|1074
1612262700000|2021-02-02 10:45:00|1849.96|1849.46|1850.37|1849.87|1850.57|1849.96|1849.29|1848.73|1159
1612263000000|2021-02-02 10:50:00|1850.38|1849.88|1850.12|1849.62|1850.73|1850.23|1849.52|1849.02|841
1612263300000|2021-02-02 10:55:00|1850.13|1849.63|1849.81|1849.31|1850.41|1849.91|1848.93|1848.43|846
1612263600000|2021-02-02 11:00:00|1849.79|1849.29|1849.35|1848.85|1850.44|1849.88|1849.29|1848.65|875
1612263900000|2021-02-02 11:05:00|1849.36|1848.86|1850.04|1849.54|1850.18|1849.56|1849.2|1848.66|736
1612264200000|2021-02-02 11:10:00|1850.03|1849.53|1849.4|1848.9|1850.09|1849.57|1849.24|1848.7|747
1612264500000|2021-02-02 11:15:00|1849.41|1848.91|1849.57|1849.07|1849.71|1849.19|1849.18|1848.56|677
1612264800000|2021-02-02 11:20:00|1849.54|1849.04|1849|1848.5|1849.87|1849.29|1848.95|1848.45|768
1612265100000|2021-02-02 11:25:00|1849.01|1848.51|1847.32|1846.82|1849.15|1848.55|1847.23|1846.73|967
1612265400000|2021-02-02 11:30:00|1847.33|1846.83|1847.41|1846.91|1848.07|1847.57|1846.46|1845.96|984
1612265700000|2021-02-02 11:35:00|1847.42|1846.92|1844.69|1844.19|1847.42|1846.92|1842.93|1842.43|1216
1612266000000|2021-02-02 11:40:00|1844.72|1844.22|1845.87|1845.37|1846.45|1845.95|1844.57|1844.03|1024
1612266300000|2021-02-02 11:45:00|1845.9|1845.4|1843.56|1843.06|1846.11|1845.47|1843.35|1842.85|1069
1612266600000|2021-02-02 11:50:00|1843.52|1843.02|1844.9|1844.4|1845.47|1844.97|1843.52|1843.02|994
1612266900000|2021-02-02 11:55:00|1844.88|1844.38|1842.62|1842.12|1845.26|1844.76|1841.99|1841.19|1232
1612267200000|2021-02-02 12:00:00|1842.61|1842.11|1846.97|1846.47|1847.78|1847.22|1839.81|1839.06|1700
1612267500000|2021-02-02 12:05:00|1846.98|1846.48|1845.64|1845.14|1847.32|1846.7|1845.36|1844.82|1258
1612267800000|2021-02-02 12:10:00|1845.66|1845.16|1846.28|1845.78|1846.36|1845.86|1844.81|1844.22|1190
1612268100000|2021-02-02 12:15:00|1846.2|1845.7|1845.09|1844.59|1846.75|1846.11|1845.02|1844.52|1031
1612268400000|2021-02-02 12:20:00|1845.08|1844.58|1843.13|1842.63|1846.16|1845.66|1842.89|1842.39|1054
1612268700000|2021-02-02 12:25:00|1843.1|1842.6|1843.44|1842.94|1844.39|1843.89|1842.82|1842.32|1127
1612269000000|2021-02-02 12:30:00|1843.46|1842.96|1843.57|1843.07|1843.74|1843.24|1842.84|1842.34|1032
1612269300000|2021-02-02 12:35:00|1843.56|1843.06|1843.37|1842.87|1844.16|1843.66|1842.78|1842.28|1035
1612269600000|2021-02-02 12:40:00|1843.35|1842.85|1844.25|1843.75|1844.59|1844.04|1842.91|1842.38|1073
1612269900000|2021-02-02 12:45:00|1844.3|1843.8|1845.82|1845.32|1846.01|1845.49|1842.8|1842.3|1111
1612270200000|2021-02-02 12:50:00|1845.81|1845.31|1845.23|1844.73|1846.7|1846.11|1844.84|1844.34|1122
1612270500000|2021-02-02 12:55:00|1845.15|1844.65|1843.51|1843.01|1845.86|1845.33|1843.12|1842.46|1107
1612270800000|2021-02-02 13:00:00|1843.53|1843.03|1842.54|1842.04|1843.91|1843.31|1841.33|1840.83|1642
1612271100000|2021-02-02 13:05:00|1842.55|1842.05|1842.68|1842.18|1842.83|1842.28|1840.78|1840.28|1494
1612271400000|2021-02-02 13:10:00|1842.7|1842.2|1844.42|1843.92|1844.81|1844.31|1842.32|1841.82|1360
1612271700000|2021-02-02 13:15:00|1844.45|1843.95|1837.52|1837.02|1844.55|1843.98|1837.12|1836.61|1527
1612272000000|2021-02-02 13:20:00|1837.61|1837.11|1838.09|1837.59|1839.07|1838.57|1835.78|1835.28|1805
1612272300000|2021-02-02 13:25:00|1837.99|1837.49|1833.73|1833.23|1838.07|1837.57|1833.07|1832.57|1902
1612272600000|2021-02-02 13:30:00|1833.82|1833.32|1834.78|1834.28|1835.74|1835.08|1832.86|1832.36|1848
1612272900000|2021-02-02 13:35:00|1834.74|1834.24|1834.35|1833.85|1835.13|1834.63|1831.41|1830.91|1615
1612273200000|2021-02-02 13:40:00|1834.34|1833.84|1833.03|1832.53|1834.41|1833.91|1831.53|1831|1610
1612273500000|2021-02-02 13:45:00|1833.05|1832.55|1832.32|1831.82|1833.21|1832.71|1830.16|1829.66|1572
1612273800000|2021-02-02 13:50:00|1832.33|1831.83|1834.95|1834.45|1835.06|1834.56|1832.33|1831.83|1541
1612274100000|2021-02-02 13:55:00|1834.96|1834.46|1838.37|1837.87|1838.71|1838.21|1834.47|1833.97|1707
1612274400000|2021-02-02 14:00:00|1838.34|1837.84|1837.02|1836.52|1839.09|1838.59|1836.76|1836.26|1625
1612274700000|2021-02-02 14:05:00|1837.04|1836.54|1835.19|1834.69|1837.14|1836.64|1835.05|1834.55|1436
1612275000000|2021-02-02 14:10:00|1835.25|1834.75|1835.64|1835.14|1836.96|1836.43|1834.54|1834.04|1345
1612275300000|2021-02-02 14:15:00|1835.63|1835.13|1837.41|1836.91|1837.73|1837.08|1835.51|1835.01|1184
1612275600000|2021-02-02 14:20:00|1837.42|1836.92|1838.84|1838.34|1838.98|1838.48|1836.78|1836.24|852
1612275900000|2021-02-02 14:25:00|1838.8|1838.3|1839.99|1839.49|1840.97|1840.47|1837.3|1836.8|940
1612276200000|2021-02-02 14:30:00|1840.17|1839.67|1835.88|1835.38|1840.24|1839.74|1834.98|1834.48|1176
1612276500000|2021-02-02 14:35:00|1835.87|1835.37|1833.09|1832.59|1835.87|1835.37|1832.47|1831.87|1120
1612276800000|2021-02-02 14:40:00|1833.07|1832.57|1835.9|1835.4|1836.15|1835.65|1832.09|1831.56|1160
1612277100000|2021-02-02 14:45:00|1835.91|1835.41|1836.08|1835.58|1836.91|1836.26|1834.03|1833.53|1428
1612277400000|2021-02-02 14:50:00|1836.03|1835.53|1832.11|1831.61|1836.05|1835.55|1831.36|1830.86|1815
1612277700000|2021-02-02 14:55:00|1832.1|1831.6|1834.57|1834.07|1834.94|1834.44|1829.85|1829.35|1903
1612278000000|2021-02-02 15:00:00|1834.75|1834.25|1834.84|1834.34|1836.56|1836.06|1833.58|1833.01|1898
1612278300000|2021-02-02 15:05:00|1834.82|1834.32|1831.96|1831.46|1835.63|1835.13|1831.57|1831.07|1634
1612278600000|2021-02-02 15:10:00|1831.95|1831.45|1833.64|1833.14|1834.68|1834.18|1830.73|1830.23|1585
1612278900000|2021-02-02 15:15:00|1833.67|1833.17|1834.13|1833.63|1835.78|1835.28|1833.3|1832.74|1627
1612279200000|2021-02-02 15:20:00|1834.09|1833.59|1833.41|1832.91|1835.17|1834.67|1833.09|1832.59|1534
1612279500000|2021-02-02 15:25:00|1833.39|1832.89|1836.22|1835.72|1836.65|1836.15|1832.72|1832.22|1773
1612279800000|2021-02-02 15:30:00|1836.21|1835.71|1836.75|1836.25|1836.78|1836.28|1834.55|1833.96|1615
1612280100000|2021-02-02 15:35:00|1836.74|1836.24|1833.12|1832.62|1836.99|1836.49|1832.97|1832.47|1662
1612280400000|2021-02-02 15:40:00|1833.21|1832.71|1833.47|1832.97|1834.31|1833.81|1832.78|1832.28|1510
1612280700000|2021-02-02 15:45:00|1833.48|1832.98|1834.83|1834.33|1835.52|1835.02|1831.88|1831.38|1578
1612281000000|2021-02-02 15:50:00|1834.82|1834.32|1834.1|1833.6|1835.35|1834.85|1833.54|1833.04|1462
1612281300000|2021-02-02 15:55:00|1834.04|1833.54|1833.45|1832.95|1835.52|1835.02|1833.31|1832.81|1462
1612281600000|2021-02-02 16:00:00|1833.47|1832.97|1834.37|1833.87|1834.47|1833.97|1832.93|1832.43|1365
1612281900000|2021-02-02 16:05:00|1834.36|1833.86|1837.29|1836.79|1837.71|1837.18|1834.15|1833.65|1480
1612282200000|2021-02-02 16:10:00|1837.32|1836.82|1838.31|1837.81|1839.31|1838.81|1836.96|1836.43|1528
1612282500000|2021-02-02 16:15:00|1838.37|1837.87|1839.21|1838.71|1839.97|1839.47|1837.61|1837.11|1482
1612282800000|2021-02-02 16:20:00|1839.38|1838.88|1839.18|1838.68|1840.09|1839.59|1838.69|1838.19|1475
1612283100000|2021-02-02 16:25:00|1839.19|1838.69|1838.67|1838.17|1839.68|1839.18|1838.27|1837.77|1472
1612283400000|2021-02-02 16:30:00|1838.72|1838.22|1836.73|1836.23|1838.93|1838.39|1836.63|1836.1|1563
1612283700000|2021-02-02 16:35:00|1836.72|1836.22|1838.64|1838.14|1839|1838.5|1836.72|1836.22|1368
1612284000000|2021-02-02 16:40:00|1838.65|1838.15|1838.67|1838.17|1839.26|1838.76|1838.06|1837.56|1340
1612284300000|2021-02-02 16:45:00|1838.66|1838.16|1837.64|1837.14|1839.06|1838.56|1836.65|1836.15|1331
1612284600000|2021-02-02 16:50:00|1837.65|1837.15|1838.13|1837.63|1838.72|1838.22|1837.37|1836.87|1200
1612284900000|2021-02-02 16:55:00|1838.1|1837.6|1837.96|1837.16|1838.85|1838.35|1837.43|1836.93|1248
1612285200000|2021-02-02 17:00:00|1837.85|1837.35|1839.72|1839.22|1840.03|1839.53|1837.02|1836.52|1293
1612285500000|2021-02-02 17:05:00|1839.69|1839.19|1838.35|1837.85|1840.1|1839.6|1837.81|1837.31|1256
1612285800000|2021-02-02 17:10:00|1838.34|1837.84|1837.87|1837.37|1838.65|1838.1|1836.49|1835.99|1367
1612286100000|2021-02-02 17:15:00|1837.86|1837.36|1836.27|1835.77|1838.01|1837.51|1835.77|1835.27|1336
1612286400000|2021-02-02 17:20:00|1836.28|1835.78|1836.86|1836.36|1837.04|1836.54|1834.74|1834.24|1459
1612286700000|2021-02-02 17:25:00|1836.91|1836.41|1838.02|1837.52|1838.6|1838.1|1836.75|1836.25|1342
1612287000000|2021-02-02 17:30:00|1837.98|1837.48|1837.99|1837.49|1838.5|1838|1837.65|1837.08|1189
1612287300000|2021-02-02 17:35:00|1837.91|1837.41|1836.58|1835.78|1838.05|1837.51|1836.33|1835.78|1055
1612287600000|2021-02-02 17:40:00|1836.4|1835.9|1837.89|1837.39|1838.28|1837.78|1836.27|1835.77|1036
1612287900000|2021-02-02 17:45:00|1837.85|1837.35|1836.83|1836.33|1838.43|1837.93|1836.72|1836.22|905
1612288200000|2021-02-02 17:50:00|1836.8|1836.3|1835.94|1835.44|1837|1836.5|1835.87|1835.37|1236
1612288500000|2021-02-02 17:55:00|1835.89|1835.39|1835.47|1834.97|1835.91|1835.41|1834.87|1834.37|1260
1612288800000|2021-02-02 18:00:00|1835.42|1834.92|1835.69|1835.19|1836.53|1836.03|1835.1|1834.6|1216
1612289100000|2021-02-02 18:05:00|1835.67|1835.17|1833.41|1832.61|1835.67|1835.17|1832.41|1831.89|1230
1612289400000|2021-02-02 18:10:00|1833.23|1832.73|1834.37|1833.87|1835.08|1834.51|1833.16|1832.66|1272
1612289700000|2021-02-02 18:15:00|1834.35|1833.85|1833.17|1832.67|1834.59|1833.98|1832.57|1831.97|1159
1612290000000|2021-02-02 18:20:00|1833.14|1832.64|1833.61|1833.11|1834.01|1833.45|1832.8|1832.28|1341
1612290300000|2021-02-02 18:25:00|1833.63|1833.13|1833.52|1833.02|1834.11|1833.61|1832.02|1831.52|1296
1612290600000|2021-02-02 18:30:00|1833.57|1833.07|1834.6|1834.1|1834.78|1834.28|1833.28|1832.77|946
1612290900000|2021-02-02 18:35:00|1834.52|1834.02|1835.63|1835.13|1835.86|1835.36|1834.23|1833.73|946
1612291200000|2021-02-02 18:40:00|1835.59|1835.09|1835.76|1835.26|1836.06|1835.45|1835.04|1834.54|790
1612291500000|2021-02-02 18:45:00|1835.79|1835.29|1836|1835.5|1836.05|1835.55|1835.27|1834.77|659
1612291800000|2021-02-02 18:50:00|1836.01|1835.51|1835.76|1835.26|1836.11|1835.61|1835.51|1835.01|638
1612292100000|2021-02-02 18:55:00|1835.75|1835.25|1835.41|1834.91|1836.38|1835.88|1835.07|1834.51|855
1612292400000|2021-02-02 19:00:00|1835.4|1834.9|1835.92|1835.42|1836.08|1835.58|1834.98|1834.47|868
1612292700000|2021-02-02 19:05:00|1835.9|1835.4|1836.6|1836.1|1836.63|1836.13|1835.39|1834.89|886
1612293000000|2021-02-02 19:10:00|1836.65|1836.15|1837.44|1836.94|1837.57|1837.07|1836.09|1835.59|801
1612293300000|2021-02-02 19:15:00|1837.42|1836.92|1837.5|1837|1837.75|1837.17|1837.07|1836.57|694
1612293600000|2021-02-02 19:20:00|1837.49|1836.99|1837.7|1837.2|1838.09|1837.57|1837.29|1836.74|706
1612293900000|2021-02-02 19:25:00|1837.69|1837.19|1837.99|1837.49|1838.26|1837.76|1837.3|1836.8|634
1612294200000|2021-02-02 19:30:00|1838.05|1837.55|1838.2|1837.7|1838.64|1838.14|1837.59|1837.09|703
1612294500000|2021-02-02 19:35:00|1838.21|1837.71|1838.33|1837.83|1839.14|1838.64|1837.85|1837.35|792
1612294800000|2021-02-02 19:40:00|1838.32|1837.82|1837.4|1836.9|1838.32|1837.82|1837.34|1836.84|727
1612295100000|2021-02-02 19:45:00|1837.42|1836.92|1837.44|1836.94|1837.66|1837.16|1837.16|1836.66|668
1612295400000|2021-02-02 19:50:00|1837.41|1836.91|1837.88|1837.38|1837.92|1837.42|1837.38|1836.88|553
1612295700000|2021-02-02 19:55:00|1837.87|1837.37|1837.17|1836.67|1838.54|1838.04|1837.02|1836.52|722
1612296000000|2021-02-02 20:00:00|1837.09|1836.59|1836.55|1836.05|1837.71|1837.21|1836.46|1835.87|763
1612296300000|2021-02-02 20:05:00|1836.72|1835.92|1836.55|1836.05|1836.87|1836.21|1836.16|1835.59|751
1612296600000|2021-02-02 20:10:00|1836.54|1836.04|1836.51|1836.01|1837|1836.42|1836.37|1835.86|732
1612296900000|2021-02-02 20:15:00|1836.53|1836.03|1836.32|1835.82|1836.75|1836.2|1836.22|1835.63|672
1612297200000|2021-02-02 20:20:00|1836.33|1835.83|1836.05|1835.55|1836.55|1835.97|1835.92|1835.38|652
1612297500000|2021-02-02 20:25:00|1836.07|1835.57|1836.3|1835.8|1836.77|1836.17|1835.97|1835.45|564
1612297800000|2021-02-02 20:30:00|1836.24|1835.74|1835.27|1834.77|1836.44|1835.94|1835.24|1834.74|644
1612298100000|2021-02-02 20:35:00|1835.28|1834.78|1835.43|1834.93|1835.44|1834.94|1834.88|1834.38|646
1612298400000|2021-02-02 20:40:00|1835.45|1834.95|1835.77|1835.27|1835.88|1835.38|1835.18|1834.59|523
1612298700000|2021-02-02 20:45:00|1835.76|1835.26|1836.2|1835.7|1836.52|1836.02|1835.39|1834.89|734
1612299000000|2021-02-02 20:50:00|1836.27|1835.77|1836.17|1835.67|1836.41|1835.84|1835.74|1835.24|676
1612299300000|2021-02-02 20:55:00|1836.21|1835.71|1836.15|1835.65|1836.55|1836.05|1835.81|1835.21|927
1612299600000|2021-02-02 21:00:00|1836.1|1835.6|1836.28|1835.78|1836.39|1835.84|1835.35|1834.78|783
1612299900000|2021-02-02 21:05:00|1836.25|1835.75|1836.34|1835.84|1836.48|1835.98|1835.93|1835.4|486
1612300200000|2021-02-02 21:10:00|1836.32|1835.82|1837.03|1836.53|1837.3|1836.69|1836.19|1835.69|518
1612300500000|2021-02-02 21:15:00|1837.08|1836.58|1837.09|1836.59|1837.52|1836.91|1836.74|1836.15|465
1612300800000|2021-02-02 21:20:00|1837.1|1836.6|1837.37|1836.87|1837.5|1836.96|1836.98|1836.47|256
1612301100000|2021-02-02 21:25:00|1837.36|1836.86|1837.08|1836.58|1837.96|1837.32|1837.02|1836.44|401
1612301400000|2021-02-02 21:30:00|1837.06|1836.56|1837.2|1836.4|1837.59|1836.95|1836.96|1836.35|301
1612301700000|2021-02-02 21:35:00|1836.99|1836.49|1837.38|1836.58|1837.4|1836.8|1836.91|1836.3|280
1612302000000|2021-02-02 21:40:00|1837.41|1836.61|1837.52|1837.02|1837.75|1837.25|1837.03|1836.42|346
1612302300000|2021-02-02 21:45:00|1837.43|1836.93|1838.09|1837.29|1838.55|1838|1837.43|1836.9|599
1612302600000|2021-02-02 21:50:00|1838.05|1837.25|1838.14|1837.34|1838.26|1837.57|1837.58|1836.91|505
1612302900000|2021-02-02 21:55:00|1838.13|1837.33|1838.52|1837.72|1839.9|1838.07|1837.83|1837.18|566
1612306800000|2021-02-02 23:00:00|1837.6|1836.8|1837.91|1837.11|1838.93|1838.13|1837.32|1836.52|574
1612307100000|2021-02-02 23:05:00|1837.94|1837.14|1839.01|1838.21|1839.07|1838.27|1837.49|1836.69|464
1612307400000|2021-02-02 23:10:00|1839.04|1838.24|1839.54|1838.74|1839.8|1839|1838.85|1838.05|546
1612307700000|2021-02-02 23:15:00|1839.55|1838.75|1839.04|1838.24|1839.79|1839.15|1838.53|1837.74|543
1612308000000|2021-02-02 23:20:00|1839.02|1838.22|1838.46|1837.66|1839.11|1838.44|1838|1837.3|475
1612308300000|2021-02-02 23:25:00|1838.47|1837.67|1839.25|1838.45|1839.29|1838.62|1838.15|1837.43|392
1612308600000|2021-02-02 23:30:00|1839.27|1838.47|1838.8|1838.3|1839.32|1838.67|1838.36|1837.69|537
1612308900000|2021-02-02 23:35:00|1838.95|1838.15|1838.68|1837.88|1838.95|1838.27|1838.06|1837.41|465
1612309200000|2021-02-02 23:40:00|1838.67|1837.87|1838.57|1838.07|1838.93|1838.3|1838.12|1837.49|392
1612309500000|2021-02-02 23:45:00|1838.56|1838.06|1838.13|1837.33|1838.96|1838.38|1837.99|1837.33|418
1612309800000|2021-02-02 23:50:00|1838.14|1837.34|1837.15|1836.65|1838.14|1837.55|1836.97|1836.35|437
1612310100000|2021-02-02 23:55:00|1837.14|1836.64|1836.77|1836.27|1837.59|1837|1836.58|1836.04|403
1612310400000|2021-02-03 00:00:00|1836.79|1836.29|1837.49|1836.99|1837.87|1837.28|1836.79|1836.29|565
1612310700000|2021-02-03 00:05:00|1837.7|1836.9|1837.75|1837.25|1838.3|1837.7|1837.5|1836.88|417
1612311000000|2021-02-03 00:10:00|1837.73|1837.23|1837.91|1837.41|1838.11|1837.46|1837.39|1836.77|423
1612311300000|2021-02-03 00:15:00|1838.1|1837.3|1837.99|1837.49|1838.71|1838.07|1837.6|1836.99|618
1612311600000|2021-02-03 00:20:00|1838|1837.5|1838.15|1837.65|1838.39|1837.76|1837.71|1837.09|429
1612311900000|2021-02-03 00:25:00|1838.23|1837.73|1838.92|1838.42|1839.12|1838.48|1838.07|1837.43|436
1612312200000|2021-02-03 00:30:00|1839.03|1838.53|1838.74|1838.24|1839.49|1838.85|1838.13|1837.63|660
1612312500000|2021-02-03 00:35:00|1838.8|1838.3|1840.09|1839.59|1840.42|1839.79|1838.27|1837.67|618
1612312800000|2021-02-03 00:40:00|1840.1|1839.6|1840.61|1840.11|1840.88|1840.38|1839.74|1839.18|730
1612313100000|2021-02-03 00:45:00|1840.59|1840.09|1840.17|1839.67|1840.76|1840.1|1839.5|1839|510
1612313400000|2021-02-03 00:50:00|1840.32|1839.52|1839.58|1839.08|1840.36|1839.72|1839.43|1838.88|605
1612313700000|2021-02-03 00:55:00|1839.59|1839.09|1839.79|1838.99|1839.98|1839.34|1839.23|1838.58|573
1612314000000|2021-02-03 01:00:00|1839.64|1839.14|1840.53|1840.03|1841.18|1840.57|1838.83|1838.33|1214
1612314300000|2021-02-03 01:05:00|1840.52|1840.02|1840.27|1839.77|1840.95|1840.29|1839.46|1838.96|857
1612314600000|2021-02-03 01:10:00|1840.17|1839.67|1840.84|1840.34|1841.01|1840.51|1840.09|1839.44|868
1612314900000|2021-02-03 01:15:00|1840.85|1840.35|1841.1|1840.6|1841.3|1840.65|1840.51|1840.01|787
1612315200000|2021-02-03 01:20:00|1841.09|1840.59|1841.9|1841.4|1842.01|1841.48|1840.52|1840.01|798
1612315500000|2021-02-03 01:25:00|1841.91|1841.41|1841.63|1841.13|1842.1|1841.49|1841.24|1840.64|718
1612315800000|2021-02-03 01:30:00|1841.64|1841.14|1839.48|1838.98|1841.71|1841.21|1839.38|1838.81|1042
1612316100000|2021-02-03 01:35:00|1839.47|1838.97|1840.66|1840.16|1840.9|1840.34|1839.26|1838.64|834
1612316400000|2021-02-03 01:40:00|1840.67|1840.17|1840.65|1840.15|1841|1840.46|1840.05|1839.55|686
1612316700000|2021-02-03 01:45:00|1840.55|1840.05|1841.2|1840.7|1841.39|1840.77|1840.28|1839.69|689
1612317000000|2021-02-03 01:50:00|1841.19|1840.69|1840.93|1840.43|1841.65|1841.12|1840.67|1840.17|582
1612317300000|2021-02-03 01:55:00|1840.92|1840.42|1842.02|1841.52|1842.09|1841.57|1840.92|1840.42|719
1612317600000|2021-02-03 02:00:00|1842.03|1841.53|1842.02|1841.52|1842.12|1841.62|1841|1840.5|696
1612317900000|2021-02-03 02:05:00|1842.03|1841.53|1843.22|1842.72|1843.38|1842.88|1841.95|1841.45|702
1612318200000|2021-02-03 02:10:00|1843.21|1842.71|1843.49|1842.99|1843.65|1843.04|1842.71|1842.13|825
1612318500000|2021-02-03 02:15:00|1843.51|1843.01|1843.96|1843.46|1844.1|1843.6|1843.37|1842.75|567
1612318800000|2021-02-03 02:20:00|1843.94|1843.44|1844.22|1843.72|1844.28|1843.78|1843.41|1842.82|466
1612319100000|2021-02-03 02:25:00|1844.23|1843.73|1844.71|1844.21|1844.84|1844.34|1843.98|1843.36|508
1612319400000|2021-02-03 02:30:00|1844.68|1844.18|1844.22|1843.72|1845.21|1844.71|1844.07|1843.47|719
1612319700000|2021-02-03 02:35:00|1844.23|1843.73|1844.96|1844.46|1845.15|1844.49|1844.2|1843.7|583
1612320000000|2021-02-03 02:40:00|1844.95|1844.45|1843.34|1842.84|1845.15|1844.54|1843.06|1842.56|739
1612320300000|2021-02-03 02:45:00|1843.29|1842.79|1843.33|1842.83|1843.47|1842.97|1842.59|1842.02|561
1612320600000|2021-02-03 02:50:00|1843.32|1842.82|1842.66|1842.16|1843.46|1842.82|1842.19|1841.69|595
1612320900000|2021-02-03 02:55:00|1842.67|1842.17|1842.5|1842|1843.16|1842.66|1842.3|1841.71|673
1612321200000|2021-02-03 03:00:00|1842.49|1841.99|1841.57|1841.07|1842.72|1842.22|1841.26|1840.76|800
1612321500000|2021-02-03 03:05:00|1841.56|1841.06|1841.31|1840.81|1842.03|1841.49|1841.16|1840.61|664
1612321800000|2021-02-03 03:10:00|1841.47|1840.67|1841.37|1840.87|1841.62|1841.12|1840.87|1840.32|626
1612322100000|2021-02-03 03:15:00|1841.39|1840.89|1841.94|1841.44|1842.29|1841.73|1841.34|1840.84|569
1612322400000|2021-02-03 03:20:00|1841.95|1841.45|1841.38|1840.88|1841.95|1841.45|1841.22|1840.57|522
1612322700000|2021-02-03 03:25:00|1841.4|1840.9|1841.79|1841.29|1842.09|1841.59|1841.06|1840.41|557
1612323000000|2021-02-03 03:30:00|1841.78|1841.28|1841.24|1840.74|1841.87|1841.37|1841.21|1840.71|334
1612323300000|2021-02-03 03:35:00|1841.25|1840.75|1841.26|1840.46|1841.35|1840.85|1840.48|1839.95|416
1612323600000|2021-02-03 03:40:00|1841.12|1840.62|1841.31|1840.81|1841.55|1841.05|1840.91|1840.41|340
1612323900000|2021-02-03 03:45:00|1841.35|1840.85|1841.74|1841.24|1841.86|1841.34|1841.3|1840.8|400
1612324200000|2021-02-03 03:50:00|1841.75|1841.25|1842.26|1841.76|1842.29|1841.79|1841.7|1841.12|442
1612324500000|2021-02-03 03:55:00|1842.28|1841.78|1841.93|1841.43|1842.35|1841.85|1841.84|1841.34|338
1612324800000|2021-02-03 04:00:00|1841.92|1841.42|1841.82|1841.32|1842.37|1841.76|1841.7|1841.13|412
1612325100000|2021-02-03 04:05:00|1841.78|1841.28|1841.94|1841.44|1842.41|1841.82|1841.78|1841.25|361
1612325400000|2021-02-03 04:10:00|1841.97|1841.47|1842.29|1841.79|1842.49|1841.91|1841.93|1841.33|307
1612325700000|2021-02-03 04:15:00|1842.28|1841.78|1841.52|1841.02|1842.29|1841.79|1841.3|1840.73|351
1612326000000|2021-02-03 04:20:00|1841.51|1841.01|1841.41|1840.91|1841.66|1841.15|1841.3|1840.77|285
1612326300000|2021-02-03 04:25:00|1841.45|1840.95|1841.56|1841.06|1841.86|1841.36|1841.38|1840.72|197
1612326600000|2021-02-03 04:30:00|1841.54|1841.04|1841.69|1841.19|1841.89|1841.38|1841.43|1840.85|262
1612326900000|2021-02-03 04:35:00|1841.71|1841.21|1840.99|1840.49|1841.73|1841.23|1840.81|1840.15|377
1612327200000|2021-02-03 04:40:00|1841|1840.5|1841.39|1840.89|1841.55|1840.94|1840.94|1840.36|303
1612327500000|2021-02-03 04:45:00|1841.45|1840.95|1841.41|1840.91|1841.89|1841.2|1841.38|1840.88|352
1612327800000|2021-02-03 04:50:00|1841.4|1840.9|1841.08|1840.58|1841.54|1841.01|1840.92|1840.36|344
1612328100000|2021-02-03 04:55:00|1841.07|1840.57|1840.89|1840.39|1841.27|1840.69|1840.71|1840.21|309
1612328400000|2021-02-03 05:00:00|1840.9|1840.4|1841.47|1840.97|1841.49|1840.99|1840.87|1840.37|424
1612328700000|2021-02-03 05:05:00|1841.5|1841|1841.57|1841.07|1841.6|1841.1|1841.27|1840.76|289
1612329000000|2021-02-03 05:10:00|1841.58|1841.08|1841.52|1841.02|1841.73|1841.11|1841.36|1840.73|267
1612329300000|2021-02-03 05:15:00|1841.55|1841.05|1841.85|1841.35|1841.9|1841.4|1841.27|1840.77|368
1612329600000|2021-02-03 05:20:00|1841.84|1841.34|1842.26|1841.76|1842.56|1842.01|1841.77|1841.27|535
1612329900000|2021-02-03 05:25:00|1842.25|1841.75|1842.67|1842.17|1842.82|1842.28|1842.17|1841.67|449
1612330200000|2021-02-03 05:30:00|1842.73|1842.23|1840.29|1839.79|1843.22|1842.72|1840.15|1839.65|1016
1612330500000|2021-02-03 05:35:00|1840.27|1839.77|1840.55|1840.05|1840.81|1840.31|1839.97|1839.38|872
1612330800000|2021-02-03 05:40:00|1840.53|1840.03|1839.27|1838.77|1840.82|1840.22|1838.92|1838.42|964
1612331100000|2021-02-03 05:45:00|1839.24|1838.74|1839.97|1839.47|1840.28|1839.63|1839.02|1838.52|718
1612331400000|2021-02-03 05:50:00|1839.98|1839.48|1840.35|1839.85|1840.84|1840.23|1839.45|1838.83|754
1612331700000|2021-02-03 05:55:00|1840.36|1839.86|1839.52|1839.02|1840.62|1840.07|1838.96|1838.38|767
1612332000000|2021-02-03 06:00:00|1839.48|1838.98|1837.82|1837.32|1839.61|1839.09|1837.8|1837.25|695
1612332300000|2021-02-03 06:05:00|1837.8|1837.3|1837.67|1837.17|1838.77|1838.24|1837.57|1837.07|731
1612332600000|2021-02-03 06:10:00|1837.72|1837.22|1837.56|1837.06|1838.26|1837.76|1837.04|1836.54|778
1612332900000|2021-02-03 06:15:00|1837.54|1837.04|1838.27|1837.77|1838.87|1838.31|1836.97|1836.47|845
1612333200000|2021-02-03 06:20:00|1838.29|1837.79|1838.29|1837.49|1838.7|1838.11|1837.83|1837.24|629
1612333500000|2021-02-03 06:25:00|1838.14|1837.64|1838.54|1838.04|1838.81|1838.22|1837.92|1837.28|498
1612333800000|2021-02-03 06:30:00|1838.55|1838.05|1838.87|1838.37|1839.06|1838.46|1838.16|1837.66|529
1612334100000|2021-02-03 06:35:00|1838.89|1838.39|1838.16|1837.66|1839.01|1838.51|1837.84|1837.33|650
1612334400000|2021-02-03 06:40:00|1838.18|1837.68|1837.41|1836.91|1838.18|1837.68|1837.38|1836.88|612
1612334700000|2021-02-03 06:45:00|1837.42|1836.92|1837.48|1836.98|1838.07|1837.49|1837.41|1836.91|553
1612335000000|2021-02-03 06:50:00|1837.44|1836.94|1838.08|1837.58|1838.63|1838.08|1837.44|1836.94|745
1612335300000|2021-02-03 06:55:00|1838.13|1837.63|1838.78|1838.28|1839.1|1838.44|1837.98|1837.39|697
1612335600000|2021-02-03 07:00:00|1838.8|1838.3|1837.98|1837.48|1838.83|1838.3|1837.66|1837.08|639
1612335900000|2021-02-03 07:05:00|1838.16|1837.36|1838.3|1837.8|1838.7|1838.2|1837.87|1837.36|670
1612336200000|2021-02-03 07:10:00|1838.32|1837.82|1838.6|1838.1|1839.26|1838.62|1838.28|1837.78|852
1612336500000|2021-02-03 07:15:00|1838.61|1838.11|1838.4|1837.9|1839.25|1838.68|1838.35|1837.83|699
1612336800000|2021-02-03 07:20:00|1838.39|1837.89|1838.88|1838.38|1839.26|1838.76|1838.39|1837.84|697
1612337100000|2021-02-03 07:25:00|1838.91|1838.41|1839.43|1838.93|1840.79|1840.16|1838.82|1838.24|832
1612337400000|2021-02-03 07:30:00|1839.45|1838.95|1840.03|1839.53|1840.04|1839.54|1839.09|1838.57|740
1612337700000|2021-02-03 07:35:00|1840.02|1839.52|1838.76|1838.26|1840.2|1839.7|1838.74|1838.15|869
1612338000000|2021-02-03 07:40:00|1838.75|1838.25|1837.61|1837.11|1838.88|1838.27|1837.59|1837.09|753
1612338300000|2021-02-03 07:45:00|1837.62|1837.12|1835.73|1835.23|1837.69|1837.19|1835.67|1835.09|933
1612338600000|2021-02-03 07:50:00|1835.74|1835.24|1835.6|1835.1|1836.47|1835.97|1835.11|1834.61|932
1612338900000|2021-02-03 07:55:00|1835.64|1835.14|1837.4|1836.9|1837.84|1837.31|1835.64|1835.14|913
1612339200000|2021-02-03 08:00:00|1837.43|1836.93|1836.48|1835.98|1837.88|1837.34|1836.07|1835.57|735
1612339500000|2021-02-03 08:05:00|1836.42|1835.92|1835.34|1834.84|1836.54|1836.04|1834.85|1834.35|900
1612339800000|2021-02-03 08:10:00|1835.33|1834.83|1836.08|1835.58|1836.39|1835.88|1834.92|1834.42|940
1612340100000|2021-02-03 08:15:00|1836.09|1835.59|1835.89|1835.39|1836.64|1836.09|1835.88|1835.33|847
1612340400000|2021-02-03 08:20:00|1835.88|1835.38|1836.61|1836.11|1837.24|1836.74|1835.81|1835.26|713
1612340700000|2021-02-03 08:25:00|1836.55|1836.05|1836.03|1835.53|1837.15|1836.65|1835.95|1835.45|811
1612341000000|2021-02-03 08:30:00|1836.12|1835.62|1835.96|1835.46|1836.98|1836.33|1835.26|1834.69|902
1612341300000|2021-02-03 08:35:00|1835.94|1835.44|1836.13|1835.63|1836.56|1835.98|1835.43|1834.93|834
1612341600000|2021-02-03 08:40:00|1836.12|1835.62|1835.27|1834.77|1836.28|1835.65|1835.19|1834.67|639
1612341900000|2021-02-03 08:45:00|1835.26|1834.76|1835.89|1835.39|1836.04|1835.54|1834.78|1834.28|790
1612342200000|2021-02-03 08:50:00|1835.87|1835.37|1837.07|1836.57|1837.81|1837.23|1835.85|1835.35|950
1612342500000|2021-02-03 08:55:00|1837.08|1836.58|1836.01|1835.51|1837.16|1836.63|1836|1835.5|757
1612342800000|2021-02-03 09:00:00|1836.02|1835.52|1833.86|1833.36|1836.12|1835.62|1833.79|1833.29|1133
1612343100000|2021-02-03 09:05:00|1833.83|1833.33|1834.85|1834.35|1835.04|1834.45|1833.61|1833.08|1138
1612343400000|2021-02-03 09:10:00|1834.79|1834.29|1836.08|1835.58|1836.25|1835.66|1834.63|1834.13|981
1612343700000|2021-02-03 09:15:00|1836.1|1835.6|1835.66|1835.16|1836.89|1836.29|1835.66|1835.07|854
1612344000000|2021-02-03 09:20:00|1835.68|1835.18|1835.4|1834.9|1835.87|1835.24|1834.85|1834.35|884
1612344300000|2021-02-03 09:25:00|1835.41|1834.91|1835.57|1835.07|1835.91|1835.32|1835.32|1834.78|655
1612344600000|2021-02-03 09:30:00|1835.42|1834.92|1837.43|1836.93|1837.83|1837.31|1835.39|1834.79|1082
1612344900000|2021-02-03 09:35:00|1837.46|1836.96|1836.91|1836.41|1837.5|1837|1836.67|1836.02|828
1612345200000|2021-02-03 09:40:00|1836.92|1836.42|1836.75|1836.25|1837.14|1836.52|1836.3|1835.7|799
1612345500000|2021-02-03 09:45:00|1836.7|1836.2|1836.59|1836.09|1836.83|1836.33|1835.84|1835.27|722
1612345800000|2021-02-03 09:50:00|1836.62|1836.12|1836.41|1835.91|1836.62|1836.12|1835.83|1835.33|744
1612346100000|2021-02-03 09:55:00|1836.39|1835.89|1835.94|1835.44|1836.95|1836.45|1835.93|1835.4|738
1612346400000|2021-02-03 10:00:00|1835.98|1835.48|1836.36|1835.86|1837.22|1836.64|1835.72|1835.22|725
1612346700000|2021-02-03 10:05:00|1836.37|1835.87|1834.73|1834.23|1836.37|1835.87|1834.48|1833.85|884
1612347000000|2021-02-03 10:10:00|1834.72|1834.22|1834.75|1834.25|1835.72|1835.22|1834.43|1833.93|852
1612347300000|2021-02-03 10:15:00|1834.8|1834.3|1834.2|1833.7|1835.22|1834.72|1833.82|1833.32|791
1612347600000|2021-02-03 10:20:00|1834.13|1833.63|1834.22|1833.72|1834.86|1834.23|1833.94|1833.31|844
1612347900000|2021-02-03 10:25:00|1834.21|1833.71|1834.91|1834.41|1835.03|1834.53|1832.9|1832.29|976
1612348200000|2021-02-03 10:30:00|1834.89|1834.39|1834.94|1834.44|1835.47|1834.93|1834.31|1833.81|781
1612348500000|2021-02-03 10:35:00|1834.98|1834.48|1834.98|1834.48|1835.36|1834.83|1834.61|1834.04|612
1612348800000|2021-02-03 10:40:00|1834.99|1834.49|1836.08|1835.58|1836.62|1836.12|1834.96|1834.38|661
1612349100000|2021-02-03 10:45:00|1836.09|1835.59|1835.12|1834.62|1836.39|1835.73|1834.71|1834.21|756
1612349400000|2021-02-03 10:50:00|1835.11|1834.61|1835.27|1834.77|1835.72|1835.12|1834.59|1834.04|755
1612349700000|2021-02-03 10:55:00|1835.28|1834.78|1835.1|1834.6|1835.41|1834.91|1834.83|1834.2|811
1612350000000|2021-02-03 11:00:00|1835.09|1834.59|1834.47|1833.97|1835.34|1834.81|1834.16|1833.63|920
1612350300000|2021-02-03 11:05:00|1834.49|1833.99|1835.02|1834.52|1835.26|1834.69|1834.27|1833.75|785
1612350600000|2021-02-03 11:10:00|1835.04|1834.54|1835.45|1834.95|1835.55|1835.05|1834.87|1834.36|774
1612350900000|2021-02-03 11:15:00|1835.46|1834.96|1836.06|1835.56|1836.24|1835.74|1835.43|1834.93|714
1612351200000|2021-02-03 11:20:00|1836.05|1835.55|1835.84|1835.34|1836.65|1836|1835.78|1835.28|761
1612351500000|2021-02-03 11:25:00|1835.85|1835.35|1836.45|1835.95|1837.07|1836.51|1835.4|1834.9|694
1612351800000|2021-02-03 11:30:00|1836.47|1835.97|1835.43|1834.93|1836.48|1835.98|1835.34|1834.74|677
1612352100000|2021-02-03 11:35:00|1835.42|1834.92|1835.17|1834.67|1835.78|1835.14|1835.09|1834.45|620
1612352400000|2021-02-03 11:40:00|1835.18|1834.68|1835.02|1834.52|1835.32|1834.76|1834.78|1834.22|616
1612352700000|2021-02-03 11:45:00|1835.01|1834.51|1834.5|1834|1835.18|1834.6|1833.88|1833.26|736
1612353000000|2021-02-03 11:50:00|1834.47|1833.97|1833.83|1833.33|1835.01|1834.45|1833.47|1832.94|766
1612353300000|2021-02-03 11:55:00|1833.86|1833.36|1835.46|1834.66|1835.81|1835.19|1833.72|1833.13|982
1612353600000|2021-02-03 12:00:00|1835.31|1834.81|1835.1|1834.6|1835.84|1835.21|1834.51|1833.96|1132
1612353900000|2021-02-03 12:05:00|1835.11|1834.61|1835.87|1835.37|1836.02|1835.45|1835.07|1834.48|876
1612354200000|2021-02-03 12:10:00|1836.02|1835.22|1836.63|1836.13|1836.83|1836.24|1835.41|1834.89|910
1612354500000|2021-02-03 12:15:00|1836.64|1836.14|1835.74|1835.24|1837.13|1836.63|1835.7|1835.1|965
1612354800000|2021-02-03 12:20:00|1835.73|1835.23|1836.61|1836.11|1836.67|1836.17|1834.66|1834.09|891
1612355100000|2021-02-03 12:25:00|1836.62|1836.12|1837.87|1837.07|1838.5|1837.93|1836.3|1835.8|1149
1612355400000|2021-02-03 12:30:00|1837.73|1837.23|1838.08|1837.58|1839.07|1838.47|1837.31|1836.81|1090
1612355700000|2021-02-03 12:35:00|1838.07|1837.57|1838.04|1837.54|1838.38|1837.88|1837.21|1836.71|942
1612356000000|2021-02-03 12:40:00|1838|1837.5|1838.61|1838.11|1839.77|1839.27|1837.72|1837.22|1076
1612356300000|2021-02-03 12:45:00|1838.63|1838.13|1837.62|1837.12|1839.21|1838.71|1837.5|1837|991
1612356600000|2021-02-03 12:50:00|1837.61|1837.11|1837.87|1837.37|1838.58|1838.07|1837.4|1836.9|825
1612356900000|2021-02-03 12:55:00|1837.88|1837.38|1837.44|1836.94|1838.26|1837.76|1837.42|1836.92|726
1612357200000|2021-02-03 13:00:00|1837.47|1836.97|1838.13|1837.63|1838.42|1837.92|1837.11|1836.61|1134
1612357500000|2021-02-03 13:05:00|1838.14|1837.64|1837.71|1837.21|1838.24|1837.74|1837.63|1837.04|798
1612357800000|2021-02-03 13:10:00|1837.64|1837.14|1840.07|1839.27|1840.16|1839.43|1837.23|1836.73|1063
1612358100000|2021-02-03 13:15:00|1840.05|1839.25|1837.3|1836.8|1840.23|1839.43|1837.08|1836.44|1421
1612358400000|2021-02-03 13:20:00|1837.35|1836.85|1839.78|1839.28|1840.07|1839.46|1836.18|1835.68|1395
1612358700000|2021-02-03 13:25:00|1839.79|1839.29|1840.12|1839.62|1842.62|1842.12|1839.6|1839.02|1658
1612359000000|2021-02-03 13:30:00|1840.11|1839.61|1838.98|1838.48|1840.57|1839.93|1838.9|1838.35|1424
1612359300000|2021-02-03 13:35:00|1839|1838.5|1838.22|1837.72|1840.29|1839.79|1837.3|1836.61|1461
1612359600000|2021-02-03 13:40:00|1838.2|1837.7|1837.24|1836.74|1838.32|1837.8|1836.83|1836.33|1121
1612359900000|2021-02-03 13:45:00|1837.3|1836.8|1837.25|1836.75|1837.57|1837.07|1836.62|1836.12|1087
1612360200000|2021-02-03 13:50:00|1837.26|1836.76|1837.49|1836.99|1838.76|1838.26|1836.79|1836.29|1063
1612360500000|2021-02-03 13:55:00|1837.48|1836.98|1838.52|1838.02|1839.48|1838.98|1837.44|1836.94|1192
1612360800000|2021-02-03 14:00:00|1838.49|1837.99|1838.03|1837.53|1839.29|1838.79|1837.73|1837.23|1117
1612361100000|2021-02-03 14:05:00|1838.04|1837.54|1837.88|1837.38|1838.43|1837.93|1837.67|1837.17|1084
1612361400000|2021-02-03 14:10:00|1837.87|1837.37|1839.09|1838.59|1840.43|1839.93|1837.61|1837.11|1221
1612361700000|2021-02-03 14:15:00|1839.07|1838.57|1837.93|1837.43|1839.58|1839.08|1837.69|1837.19|846
1612362000000|2021-02-03 14:20:00|1837.91|1837.41|1838.13|1837.63|1838.17|1837.67|1836.82|1836.32|833
1612362300000|2021-02-03 14:25:00|1838.14|1837.64|1838.45|1837.95|1838.94|1838.44|1837.41|1836.91|790
1612362600000|2021-02-03 14:30:00|1838.42|1837.92|1840.62|1840.12|1840.94|1840.44|1837.87|1837.31|1090
1612362900000|2021-02-03 14:35:00|1840.67|1840.17|1837.81|1837.31|1841.09|1840.59|1837.37|1836.87|1105
1612363200000|2021-02-03 14:40:00|1837.65|1837.15|1836.29|1835.79|1838.8|1838.16|1835.99|1835.42|947
1612363500000|2021-02-03 14:45:00|1836.43|1835.63|1834.26|1833.76|1836.46|1835.84|1832.17|1831.56|1547
1612363800000|2021-02-03 14:50:00|1834.29|1833.79|1835.03|1834.53|1835.6|1835.1|1834.2|1833.68|1716
1612364100000|2021-02-03 14:55:00|1835|1834.5|1836.6|1835.8|1837.35|1836.77|1834.47|1833.97|1380
1612364400000|2021-02-03 15:00:00|1836.37|1835.57|1834.72|1834.22|1836.65|1836.15|1834.13|1833.63|1659
1612364700000|2021-02-03 15:05:00|1834.75|1834.25|1833.47|1832.67|1835.68|1835.18|1832.75|1832.25|1683
1612365000000|2021-02-03 15:10:00|1833.39|1832.59|1833.92|1833.42|1834.06|1833.56|1831.43|1830.8|1573
1612365300000|2021-02-03 15:15:00|1833.97|1833.47|1832.5|1832|1835.01|1834.51|1832.32|1831.82|1572
1612365600000|2021-02-03 15:20:00|1832.49|1831.99|1832.87|1832.37|1833.71|1833.21|1832.07|1831.57|1449
1612365900000|2021-02-03 15:25:00|1832.88|1832.38|1832.54|1832.04|1834.01|1833.51|1832.07|1831.57|1517
1612366200000|2021-02-03 15:30:00|1832.57|1832.07|1834.07|1833.57|1834.46|1833.96|1832.14|1831.64|1474
1612366500000|2021-02-03 15:35:00|1834.03|1833.53|1833.24|1832.74|1834.73|1834.23|1833.24|1832.74|1264
1612366800000|2021-02-03 15:40:00|1833.25|1832.75|1832.08|1831.58|1833.41|1832.91|1830.91|1830.41|1483
1612367100000|2021-02-03 15:45:00|1832.12|1831.62|1832.93|1832.43|1833.45|1832.95|1831.5|1831|1388
1612367400000|2021-02-03 15:50:00|1832.92|1832.42|1832.51|1832.01|1833.08|1832.58|1829.95|1829.45|1519
1612367700000|2021-02-03 15:55:00|1832.47|1831.97|1833.94|1833.44|1834.18|1833.68|1832.11|1831.61|1417
1612368000000|2021-02-03 16:00:00|1833.92|1833.42|1835.96|1835.46|1836.77|1836.27|1833.92|1833.42|1328
1612368300000|2021-02-03 16:05:00|1835.95|1835.45|1835.72|1835.22|1836.07|1835.57|1834.99|1834.49|1265
1612368600000|2021-02-03 16:10:00|1835.71|1835.21|1834.87|1834.37|1836.52|1836.02|1834.62|1834.12|1200
1612368900000|2021-02-03 16:15:00|1834.86|1834.36|1833.9|1833.4|1835.13|1834.63|1833.62|1833.12|1221
1612369200000|2021-02-03 16:20:00|1833.89|1833.39|1835.48|1834.98|1835.81|1835.31|1833.84|1833.34|1042
1612369500000|2021-02-03 16:25:00|1835.49|1834.99|1835.69|1835.19|1836.2|1835.7|1834.93|1834.43|978
1612369800000|2021-02-03 16:30:00|1835.7|1835.2|1837.57|1837.07|1837.76|1837.26|1835.35|1834.85|1170
1612370100000|2021-02-03 16:35:00|1837.56|1837.06|1837.72|1837.22|1838.4|1837.9|1836.76|1836.26|1160
1612370400000|2021-02-03 16:40:00|1837.71|1837.21|1837.03|1836.53|1837.94|1837.44|1836.85|1836.35|975
1612370700000|2021-02-03 16:45:00|1837.01|1836.51|1836.92|1836.42|1837.48|1836.98|1836.6|1836.1|882
1612371000000|2021-02-03 16:50:00|1836.93|1836.43|1836.88|1836.38|1837.25|1836.75|1836.35|1835.85|825
1612371300000|2021-02-03 16:55:00|1836.89|1836.39|1835.97|1835.47|1836.96|1836.46|1835.71|1835.21|886
1612371600000|2021-02-03 17:00:00|1835.95|1835.45|1836.99|1836.49|1837.34|1836.84|1835.81|1835.31|871
1612371900000|2021-02-03 17:05:00|1837|1836.5|1835.23|1834.73|1837|1836.5|1835.18|1834.68|1016
1612372200000|2021-02-03 17:10:00|1835.28|1834.78|1834.84|1834.34|1835.64|1835.14|1834.59|1834.09|1012
1612372500000|2021-02-03 17:15:00|1834.85|1834.35|1834.54|1834.04|1835.03|1834.53|1834.3|1833.8|973
1612372800000|2021-02-03 17:20:00|1834.53|1834.03|1835.1|1834.6|1835.17|1834.67|1834.39|1833.89|750
1612373100000|2021-02-03 17:25:00|1835.13|1834.63|1835.1|1834.6|1835.5|1835|1834.79|1834.29|630
1612373400000|2021-02-03 17:30:00|1835.11|1834.61|1834.47|1833.97|1835.12|1834.62|1834.29|1833.79|672
1612373700000|2021-02-03 17:35:00|1834.46|1833.96|1833.72|1833.22|1834.49|1833.99|1833.49|1832.99|991
1612374000000|2021-02-03 17:40:00|1833.73|1833.23|1835.87|1835.37|1835.87|1835.37|1833.58|1833.08|958
1612374300000|2021-02-03 17:45:00|1835.82|1835.32|1835.88|1835.38|1835.99|1835.49|1835.17|1834.67|722
1612374600000|2021-02-03 17:50:00|1835.91|1835.41|1835.67|1835.17|1836.2|1835.58|1835.32|1834.68|745
1612374900000|2021-02-03 17:55:00|1835.66|1835.16|1836.21|1835.71|1836.72|1836.11|1835.42|1834.92|814
1612375200000|2021-02-03 18:00:00|1836.22|1835.72|1835.67|1835.17|1836.65|1836.03|1835.62|1835.03|684
1612375500000|2021-02-03 18:05:00|1835.68|1835.18|1835.71|1835.21|1835.8|1835.3|1834.96|1834.46|788
1612375800000|2021-02-03 18:10:00|1835.65|1835.15|1835.19|1834.69|1836.4|1835.9|1835.05|1834.54|689
1612376100000|2021-02-03 18:15:00|1835.24|1834.74|1834.87|1834.37|1835.55|1834.92|1834.46|1833.96|871
1612376400000|2021-02-03 18:20:00|1834.88|1834.38|1834.98|1834.48|1835.44|1834.94|1834.68|1834.12|907
1612376700000|2021-02-03 18:25:00|1834.99|1834.49|1834.22|1833.72|1835.46|1834.96|1833.89|1833.39|970
1612377000000|2021-02-03 18:30:00|1834.12|1833.62|1833.19|1832.69|1834.55|1834.05|1832.9|1832.4|808
1612377300000|2021-02-03 18:35:00|1833.18|1832.68|1834.63|1834.13|1834.86|1834.31|1833.06|1832.56|726
1612377600000|2021-02-03 18:40:00|1834.65|1834.15|1834.95|1834.45|1835.3|1834.8|1834.65|1834.15|742
1612377900000|2021-02-03 18:45:00|1834.96|1834.46|1834.28|1833.78|1835.16|1834.66|1834.18|1833.68|632
1612378200000|2021-02-03 18:50:00|1834.33|1833.83|1833.84|1833.34|1834.58|1834.08|1833.69|1833.19|681
1612378500000|2021-02-03 18:55:00|1833.83|1833.33|1834.25|1833.75|1834.43|1833.93|1833.81|1833.18|634
1612378800000|2021-02-03 19:00:00|1834.21|1833.71|1834.81|1834.31|1835.24|1834.74|1834.21|1833.71|804
1612379100000|2021-02-03 19:05:00|1834.75|1834.25|1834.32|1833.82|1834.81|1834.31|1834.1|1833.59|564
1612379400000|2021-02-03 19:10:00|1834.37|1833.87|1834.27|1833.77|1834.65|1833.93|1833.92|1833.42|509
1612379700000|2021-02-03 19:15:00|1834.3|1833.8|1834.32|1833.82|1834.77|1834.27|1833.93|1833.37|667
1612380000000|2021-02-03 19:20:00|1834.31|1833.81|1834.67|1834.17|1834.78|1834.28|1834.02|1833.52|666
1612380300000|2021-02-03 19:25:00|1834.66|1834.16|1834.08|1833.58|1834.78|1834.28|1833.75|1833.25|562
1612380600000|2021-02-03 19:30:00|1834.09|1833.59|1834.55|1834.05|1834.66|1834.16|1833.91|1833.41|503
1612380900000|2021-02-03 19:35:00|1834.56|1834.06|1834.45|1833.95|1835.19|1834.69|1834.31|1833.81|520
1612381200000|2021-02-03 19:40:00|1834.44|1833.94|1834.35|1833.85|1834.45|1833.94|1833.87|1833.26|669
1612381500000|2021-02-03 19:45:00|1834.36|1833.86|1834.32|1833.82|1834.57|1833.95|1834.05|1833.55|586
1612381800000|2021-02-03 19:50:00|1834.31|1833.81|1834.41|1833.91|1834.56|1834.02|1833.98|1833.44|648
1612382100000|2021-02-03 19:55:00|1834.43|1833.93|1833.5|1833|1834.51|1834.01|1833.48|1832.98|800
1612382400000|2021-02-03 20:00:00|1833.51|1833.01|1833.2|1832.7|1833.85|1833.27|1833.06|1832.44|880
1612382700000|2021-02-03 20:05:00|1833.25|1832.75|1832.87|1832.37|1833.55|1832.94|1832.69|1832.19|686
1612383000000|2021-02-03 20:10:00|1832.89|1832.39|1832.81|1832.31|1833.14|1832.49|1832.39|1831.88|597
1612383300000|2021-02-03 20:15:00|1832.79|1832.29|1832.75|1832.25|1832.93|1832.4|1832.41|1831.83|593
1612383600000|2021-02-03 20:20:00|1832.77|1832.27|1832.76|1832.26|1833.02|1832.36|1832.29|1831.74|682
1612383900000|2021-02-03 20:25:00|1832.74|1832.24|1833.29|1832.79|1833.63|1833.01|1832.74|1832.24|747
1612384200000|2021-02-03 20:30:00|1833.3|1832.8|1833.32|1832.82|1833.62|1832.94|1832.9|1832.35|741
1612384500000|2021-02-03 20:35:00|1833.34|1832.84|1833.35|1832.55|1833.54|1832.93|1833.01|1832.38|655
1612384800000|2021-02-03 20:40:00|1833.45|1832.65|1833.71|1833.21|1834.07|1833.44|1833.24|1832.58|881
1612385100000|2021-02-03 20:45:00|1833.7|1833.2|1833.35|1832.85|1833.85|1833.2|1833.05|1832.4|648
1612385400000|2021-02-03 20:50:00|1833.33|1832.83|1834.47|1833.97|1834.63|1834.05|1833.17|1832.67|777
1612385700000|2021-02-03 20:55:00|1834.49|1833.99|1833.24|1832.74|1834.49|1833.99|1833.14|1832.64|862
1612386000000|2021-02-03 21:00:00|1833.23|1832.73|1834.16|1833.66|1834.37|1833.73|1833.12|1832.53|570
1612386300000|2021-02-03 21:05:00|1834.13|1833.63|1834.07|1833.57|1834.34|1833.72|1833.9|1833.29|445
1612386600000|2021-02-03 21:10:00|1834.25|1833.45|1834.14|1833.34|1834.47|1833.84|1833.86|1833.22|438
1612386900000|2021-02-03 21:15:00|1833.98|1833.48|1834.41|1833.61|1834.41|1833.77|1833.93|1833.34|318
1612387200000|2021-02-03 21:20:00|1834.39|1833.59|1833.98|1833.48|1834.52|1833.86|1833.95|1833.4|280
1612387500000|2021-02-03 21:25:00|1834.09|1833.59|1833.94|1833.44|1834.21|1833.59|1833.76|1833.11|350
1612387800000|2021-02-03 21:30:00|1833.97|1833.47|1833.82|1833.32|1834.34|1833.7|1833.57|1832.94|259
1612388100000|2021-02-03 21:35:00|1833.83|1833.33|1834.26|1833.46|1834.44|1833.78|1833.77|1833.09|306
1612388400000|2021-02-03 21:40:00|1834.28|1833.48|1834.68|1833.88|1834.71|1834.03|1834.06|1833.4|244
1612388700000|2021-02-03 21:45:00|1834.51|1834.01|1834.49|1833.99|1834.96|1834.33|1834.37|1833.71|396
1612389000000|2021-02-03 21:50:00|1834.42|1833.92|1834.71|1833.91|1834.8|1834.18|1834.27|1833.57|335
1612389300000|2021-02-03 21:55:00|1834.7|1833.9|1834.53|1833.73|1834.7|1834.05|1834.16|1833.46|300
1612393200000|2021-02-03 23:00:00|1834.24|1833.44|1834.71|1833.91|1834.85|1834.05|1834.22|1833.42|356
1612393500000|2021-02-03 23:05:00|1834.64|1833.84|1834.91|1834.11|1835.12|1834.43|1834.55|1833.75|395
1612393800000|2021-02-03 23:10:00|1834.94|1834.14|1834.58|1834.08|1835.04|1834.39|1834.29|1833.71|322
1612394100000|2021-02-03 23:15:00|1834.62|1834.12|1834.89|1834.09|1835.14|1834.49|1834.52|1833.9|249
1612394400000|2021-02-03 23:20:00|1834.91|1834.11|1835.19|1834.39|1835.24|1834.59|1834.64|1834.01|243
1612394700000|2021-02-03 23:25:00|1835.21|1834.41|1834.45|1833.95|1835.26|1834.6|1834.43|1833.75|234
1612395000000|2021-02-03 23:30:00|1834.46|1833.96|1834.9|1834.1|1835.18|1834.51|1834.44|1833.85|292
1612395300000|2021-02-03 23:35:00|1834.92|1834.12|1834.7|1834.2|1834.92|1834.2|1834.2|1833.55|233
1612395600000|2021-02-03 23:40:00|1834.85|1834.05|1834.18|1833.38|1834.85|1834.08|1833.98|1833.35|262
1612395900000|2021-02-03 23:45:00|1834.16|1833.36|1833.84|1833.34|1834.34|1833.68|1833.76|1833.07|242
1612396200000|2021-02-03 23:50:00|1834|1833.2|1833.95|1833.45|1834.24|1833.59|1833.68|1832.99|275
1612396500000|2021-02-03 23:55:00|1833.93|1833.43|1834.78|1833.98|1834.9|1834.21|1833.93|1833.39|325
1612396800000|2021-02-04 00:00:00|1834.79|1833.99|1833.86|1833.36|1834.85|1834.17|1833.78|1833.13|493
1612397100000|2021-02-04 00:05:00|1833.88|1833.38|1834.86|1834.06|1834.88|1834.17|1833.67|1833.04|428
1612397400000|2021-02-04 00:10:00|1834.85|1834.05|1834.93|1834.13|1835.14|1834.46|1834.4|1833.75|471
1612397700000|2021-02-04 00:15:00|1834.92|1834.12|1834.94|1834.44|1835.16|1834.58|1834.61|1833.96|403
1612398000000|2021-02-04 00:20:00|1835.09|1834.29|1834.88|1834.38|1835.16|1834.55|1834.48|1833.84|517
1612398300000|2021-02-04 00:25:00|1834.86|1834.36|1834.45|1833.95|1835.22|1834.53|1834.27|1833.7|417
1612398600000|2021-02-04 00:30:00|1834.5|1834|1834.39|1833.59|1834.66|1834.03|1833.98|1833.35|411
1612398900000|2021-02-04 00:35:00|1834.24|1833.74|1833.11|1832.61|1834.41|1833.77|1833.01|1832.39|578
1612399200000|2021-02-04 00:40:00|1833.26|1832.46|1833.67|1833.17|1833.92|1833.29|1832.69|1832.06|544
1612399500000|2021-02-04 00:45:00|1833.66|1833.16|1833.64|1833.14|1834.08|1833.44|1833.53|1832.9|481
1612399800000|2021-02-04 00:50:00|1833.63|1833.13|1833.56|1833.06|1834.05|1833.46|1833.38|1832.88|423
1612400100000|2021-02-04 00:55:00|1833.59|1833.09|1833.24|1832.74|1833.8|1833.3|1832.85|1832.34|470
1612400400000|2021-02-04 01:00:00|1833.23|1832.73|1833.08|1832.58|1833.51|1832.93|1831.93|1831.43|942
1612400700000|2021-02-04 01:05:00|1833.07|1832.57|1832.81|1832.31|1833.2|1832.6|1832.36|1831.71|676
1612401000000|2021-02-04 01:10:00|1832.8|1832.3|1833.52|1833.02|1834.66|1834.02|1832.7|1832.14|741
1612401300000|2021-02-04 01:15:00|1833.53|1833.03|1832.61|1832.11|1834.01|1833.33|1831.98|1831.42|934
1612401600000|2021-02-04 01:20:00|1832.59|1832.09|1832.44|1831.94|1833.01|1832.48|1831.87|1831.37|601
1612401900000|2021-02-04 01:25:00|1832.42|1831.92|1833.16|1832.66|1833.47|1832.93|1831.96|1831.43|515
1612402200000|2021-02-04 01:30:00|1833.18|1832.68|1833.16|1832.66|1833.77|1833.14|1832.6|1831.98|615
1612402500000|2021-02-04 01:35:00|1833.19|1832.69|1832.9|1832.4|1833.49|1832.84|1832.54|1831.88|716
1612402800000|2021-02-04 01:40:00|1832.95|1832.45|1830.82|1830.32|1833.06|1832.47|1830.75|1830.12|997
1612403100000|2021-02-04 01:45:00|1830.79|1830.29|1827.72|1826.92|1830.86|1830.35|1825.9|1825.2|1425
1612403400000|2021-02-04 01:50:00|1827.73|1826.93|1825.98|1825.48|1827.73|1826.93|1824.3|1823.68|1378
1612403700000|2021-02-04 01:55:00|1825.97|1825.47|1827.34|1826.84|1827.64|1827.03|1825.84|1825.32|1020
1612404000000|2021-02-04 02:00:00|1827.35|1826.85|1823.91|1823.41|1827.41|1826.91|1823.74|1823.2|1195
1612404300000|2021-02-04 02:05:00|1823.92|1823.42|1825.01|1824.51|1825.24|1824.59|1823.46|1822.86|1099
1612404600000|2021-02-04 02:10:00|1825.03|1824.53|1826.24|1825.74|1826.43|1825.88|1824.66|1824.1|936
1612404900000|2021-02-04 02:15:00|1826.25|1825.75|1826.14|1825.64|1826.7|1826.03|1825.48|1824.96|653
1612405200000|2021-02-04 02:20:00|1826.26|1825.46|1826.35|1825.55|1826.43|1825.91|1825.54|1824.89|541
1612405500000|2021-02-04 02:25:00|1826.38|1825.58|1826.22|1825.72|1826.38|1825.75|1825.24|1824.65|537
1612405800000|2021-02-04 02:30:00|1826.35|1825.55|1826|1825.5|1826.66|1826.14|1825.24|1824.69|821
1612406100000|2021-02-04 02:35:00|1826.01|1825.51|1827.3|1826.8|1827.6|1826.99|1825.95|1825.33|782
1612406400000|2021-02-04 02:40:00|1827.29|1826.79|1826.19|1825.69|1827.41|1826.91|1826.11|1825.52|739
1612406700000|2021-02-04 02:45:00|1826.18|1825.68|1826.06|1825.56|1826.83|1826.27|1825.98|1825.48|735
1612407000000|2021-02-04 02:50:00|1826.03|1825.53|1824.69|1824.19|1826.09|1825.59|1824.25|1823.75|755
1612407300000|2021-02-04 02:55:00|1824.68|1824.18|1823.13|1822.63|1825.12|1824.49|1822.56|1821.98|1024
1612407600000|2021-02-04 03:00:00|1823.14|1822.64|1823.7|1823.2|1823.72|1823.22|1822.1|1821.6|942
1612407900000|2021-02-04 03:05:00|1823.71|1823.21|1822.69|1821.89|1823.89|1823.31|1822.53|1821.89|722
1612408200000|2021-02-04 03:10:00|1822.74|1821.94|1822.05|1821.55|1823.35|1822.73|1821.91|1821.27|884
1612408500000|2021-02-04 03:15:00|1822.06|1821.56|1823.74|1823.24|1823.9|1823.27|1821.53|1821.03|932
1612408800000|2021-02-04 03:20:00|1823.73|1823.23|1822.26|1821.46|1824.01|1823.38|1821.75|1821.25|964
1612409100000|2021-02-04 03:25:00|1822.08|1821.58|1822.81|1822.31|1822.92|1822.35|1821.33|1820.81|1162
1612409400000|2021-02-04 03:30:00|1822.72|1822.22|1823.71|1823.21|1823.82|1823.32|1822.56|1822.02|738
1612409700000|2021-02-04 03:35:00|1823.69|1823.19|1823.03|1822.53|1823.71|1823.19|1822.96|1822.39|533
1612410000000|2021-02-04 03:40:00|1823.05|1822.55|1822.86|1822.36|1823.23|1822.69|1822.35|1821.73|670
1612410300000|2021-02-04 03:45:00|1822.82|1822.32|1823.13|1822.63|1823.63|1823.03|1822.67|1822.03|533
1612410600000|2021-02-04 03:50:00|1823.14|1822.64|1823.42|1822.92|1823.74|1823.16|1822.81|1822.22|524
1612410900000|2021-02-04 03:55:00|1823.39|1822.89|1823.53|1822.73|1823.57|1822.94|1822.85|1822.28|536
1612411200000|2021-02-04 04:00:00|1823.4|1822.9|1824.05|1823.55|1824.24|1823.65|1822.93|1822.32|545
1612411500000|2021-02-04 04:05:00|1824.06|1823.56|1823.9|1823.1|1824.41|1823.88|1823.55|1822.93|525
1612411800000|2021-02-04 04:10:00|1823.8|1823.3|1824.29|1823.49|1824.43|1823.76|1823.64|1823.01|436
1612412100000|2021-02-04 04:15:00|1824.3|1823.5|1824.51|1823.71|1824.65|1824.15|1823.39|1822.74|605
1612412400000|2021-02-04 04:20:00|1824.5|1823.7|1824.09|1823.59|1824.71|1824.04|1823.89|1823.39|434
1612412700000|2021-02-04 04:25:00|1824.06|1823.56|1823.15|1822.65|1824.21|1823.58|1822.19|1821.49|683
1612413000000|2021-02-04 04:30:00|1823.14|1822.64|1823.61|1823.11|1823.74|1823.11|1822.81|1822.16|456
1612413300000|2021-02-04 04:35:00|1823.59|1823.09|1823.32|1822.52|1823.77|1823.19|1822.93|1822.28|400
1612413600000|2021-02-04 04:40:00|1823.3|1822.5|1822.78|1822.28|1823.62|1822.94|1822.61|1822.01|340
1612413900000|2021-02-04 04:45:00|1822.93|1822.13|1823.35|1822.55|1823.39|1822.8|1822.37|1821.75|531
1612414200000|2021-02-04 04:50:00|1823.36|1822.56|1822.95|1822.15|1823.45|1822.8|1822.62|1822.04|472
1612414500000|2021-02-04 04:55:00|1822.94|1822.14|1822.82|1822.02|1822.96|1822.33|1822.3|1821.68|414
1612414800000|2021-02-04 05:00:00|1822.81|1822.01|1820.35|1819.85|1822.82|1822.17|1820.29|1819.65|976
1612415100000|2021-02-04 05:05:00|1820.37|1819.87|1820.61|1820.11|1820.91|1820.32|1819.74|1819.24|792
1612415400000|2021-02-04 05:10:00|1820.6|1820.1|1821.13|1820.63|1822.22|1821.62|1820.29|1819.74|810
1612415700000|2021-02-04 05:15:00|1821.28|1820.48|1821.2|1820.4|1821.28|1820.6|1820.42|1819.77|738
1612416000000|2021-02-04 05:20:00|1821.21|1820.41|1821.3|1820.8|1821.73|1821.1|1821.05|1820.37|539
1612416300000|2021-02-04 05:25:00|1821.44|1820.64|1821.36|1820.86|1821.8|1821.3|1821.01|1820.37|529
1612416600000|2021-02-04 05:30:00|1821.31|1820.81|1821.32|1820.82|1821.98|1821.29|1819.96|1819.46|1199
1612416900000|2021-02-04 05:35:00|1821.34|1820.84|1820.54|1819.74|1821.5|1820.85|1819.78|1819.17|1008
1612417200000|2021-02-04 05:40:00|1820.55|1819.75|1819.8|1819|1820.85|1820.35|1817.5|1817|1152
1612417500000|2021-02-04 05:45:00|1819.79|1818.99|1818.68|1817.88|1819.81|1819.01|1818.28|1817.61|959
1612417800000|2021-02-04 05:50:00|1818.7|1817.9|1817.19|1816.39|1818.93|1818.27|1816.78|1816.14|1119
1612418100000|2021-02-04 05:55:00|1817.2|1816.4|1818.03|1817.53|1818.44|1817.76|1816.34|1815.75|1047
1612418400000|2021-02-04 06:00:00|1817.99|1817.49|1817.31|1816.51|1818.15|1817.65|1816.58|1815.94|918
1612418700000|2021-02-04 06:05:00|1817.3|1816.5|1817.95|1817.45|1818.12|1817.48|1816.66|1816.02|815
1612419000000|2021-02-04 06:10:00|1818.04|1817.24|1819.33|1818.83|1819.51|1818.94|1817.88|1817.24|860
1612419300000|2021-02-04 06:15:00|1819.32|1818.82|1821.36|1820.86|1821.64|1821.01|1818.78|1818.07|1003
1612419600000|2021-02-04 06:20:00|1821.37|1820.87|1821.61|1820.81|1822.75|1822.13|1821.37|1820.76|968
1612419900000|2021-02-04 06:25:00|1821.6|1820.8|1821.55|1821.05|1821.72|1821.09|1820.58|1819.97|780
1612420200000|2021-02-04 06:30:00|1821.57|1821.07|1821.59|1820.79|1822.16|1821.5|1820.95|1820.3|712
1612420500000|2021-02-04 06:35:00|1821.62|1820.82|1821.95|1821.15|1822.18|1821.49|1821.02|1820.45|767
1612420800000|2021-02-04 06:40:00|1821.97|1821.17|1824.29|1823.49|1824.74|1824.07|1821.75|1821.1|964
1612421100000|2021-02-04 06:45:00|1824.3|1823.5|1823.67|1823.17|1824.36|1823.75|1823.33|1822.68|903
1612421400000|2021-02-04 06:50:00|1823.65|1823.15|1824.25|1823.75|1824.41|1823.8|1823.09|1822.54|780
1612421700000|2021-02-04 06:55:00|1824.26|1823.76|1824.08|1823.58|1824.82|1824.2|1824.05|1823.41|905
1612422000000|2021-02-04 07:00:00|1824.07|1823.57|1823.49|1822.99|1824.34|1823.7|1822.67|1822.01|1018
1612422300000|2021-02-04 07:05:00|1823.62|1822.82|1823.16|1822.36|1824.74|1824.19|1822.55|1822.05|967
1612422600000|2021-02-04 07:10:00|1823.15|1822.35|1823.92|1823.12|1824.34|1823.83|1823|1822.34|899
1612422900000|2021-02-04 07:15:00|1823.91|1823.11|1826.02|1825.52|1826.71|1826.11|1823.7|1823.11|1001
1612423200000|2021-02-04 07:20:00|1826|1825.5|1825.48|1824.68|1826.43|1825.92|1825.26|1824.67|920
1612423500000|2021-02-04 07:25:00|1825.5|1824.7|1825.91|1825.11|1826.24|1825.64|1825.25|1824.54|808
1612423800000|2021-02-04 07:30:00|1825.83|1825.03|1827.05|1826.55|1827.66|1827.04|1825.02|1824.36|1043
1612424100000|2021-02-04 07:35:00|1827.19|1826.39|1826.22|1825.42|1827.45|1826.82|1826.05|1825.42|840
1612424400000|2021-02-04 07:40:00|1826.05|1825.55|1826.28|1825.48|1826.42|1825.83|1825.08|1824.48|883
1612424700000|2021-02-04 07:45:00|1826.14|1825.64|1824.92|1824.42|1826.87|1826.31|1824.91|1824.41|750
1612425000000|2021-02-04 07:50:00|1825.07|1824.27|1825.24|1824.44|1825.84|1825.23|1824.8|1824.17|812
1612425300000|2021-02-04 07:55:00|1825.33|1824.53|1825.87|1825.07|1825.92|1825.33|1824.76|1824.13|906
1612425600000|2021-02-04 08:00:00|1825.77|1824.97|1825.12|1824.62|1827.03|1826.38|1824.84|1824.2|1061
1612425900000|2021-02-04 08:05:00|1825.14|1824.64|1821.6|1821.1|1825.5|1824.8|1821.22|1820.56|1317
1612426200000|2021-02-04 08:10:00|1821.72|1821.22|1824.6|1824.1|1825.23|1824.66|1821.72|1821.12|1360
1612426500000|2021-02-04 08:15:00|1824.63|1824.13|1823.57|1823.07|1824.95|1824.45|1823.43|1822.9|1162
1612426800000|2021-02-04 08:20:00|1823.58|1823.08|1823.12|1822.62|1824.08|1823.48|1822.09|1821.45|1202
1612427100000|2021-02-04 08:25:00|1823.14|1822.64|1822.1|1821.6|1823.52|1822.93|1821.19|1820.62|1100
1612427400000|2021-02-04 08:30:00|1822.25|1821.45|1823.85|1823.35|1824.1|1823.6|1822.12|1821.45|983
1612427700000|2021-02-04 08:35:00|1823.84|1823.34|1822.94|1822.44|1824.95|1824.45|1822.73|1822.15|1066
1612428000000|2021-02-04 08:40:00|1822.95|1822.45|1822.25|1821.75|1823.54|1822.9|1821.62|1821.12|832
1612428300000|2021-02-04 08:45:00|1822.26|1821.76|1822.06|1821.56|1823.43|1822.79|1822.03|1821.39|870
1612428600000|2021-02-04 08:50:00|1822.05|1821.55|1822.47|1821.67|1822.69|1822.08|1820.95|1820.4|889
1612428900000|2021-02-04 08:55:00|1822.32|1821.82|1822.44|1821.64|1822.77|1822.16|1820.94|1820.33|902
1612429200000|2021-02-04 09:00:00|1822.45|1821.65|1817.68|1817.18|1822.45|1821.75|1817.48|1816.98|1268
1612429500000|2021-02-04 09:05:00|1817.7|1817.2|1815.76|1815.26|1817.73|1817.23|1815.04|1814.54|1543
1612429800000|2021-02-04 09:10:00|1815.75|1815.25|1814.21|1813.71|1816.76|1816.22|1813.3|1812.71|1583
1612430100000|2021-02-04 09:15:00|1814.23|1813.73|1811.75|1811.25|1815.02|1814.4|1810.85|1810.05|1420
1612430400000|2021-02-04 09:20:00|1811.77|1811.27|1813.77|1812.97|1814.09|1813.57|1811.77|1811.27|1287
1612430700000|2021-02-04 09:25:00|1813.68|1813.18|1815.71|1814.91|1815.92|1815.29|1813.24|1812.69|1241
1612431000000|2021-02-04 09:30:00|1815.54|1815.04|1815.74|1815.24|1816.18|1815.38|1814.8|1814.13|1125
1612431300000|2021-02-04 09:35:00|1815.89|1815.09|1815.12|1814.62|1816.5|1815.92|1814.47|1813.82|1055
1612431600000|2021-02-04 09:40:00|1815.28|1814.48|1816.14|1815.64|1816.36|1815.75|1814.48|1813.92|921
1612431900000|2021-02-04 09:45:00|1816.31|1815.51|1814.72|1814.22|1816.35|1815.74|1814.69|1814.08|969
1612432200000|2021-02-04 09:50:00|1814.69|1814.19|1816.09|1815.59|1816.39|1815.68|1814.47|1813.97|893
1612432500000|2021-02-04 09:55:00|1816.11|1815.61|1814.99|1814.19|1816.42|1815.92|1814.56|1814.06|815
1612432800000|2021-02-04 10:00:00|1814.84|1814.34|1814.07|1813.57|1814.84|1814.34|1813.11|1812.5|933
1612433100000|2021-02-04 10:05:00|1814.06|1813.56|1814.14|1813.64|1814.5|1813.94|1813.17|1812.67|804
1612433400000|2021-02-04 10:10:00|1814.12|1813.62|1813.4|1812.9|1814.4|1813.81|1812.84|1812.28|796
1612433700000|2021-02-04 10:15:00|1813.38|1812.88|1813.75|1813.25|1814.2|1813.58|1812.53|1812|855
1612434000000|2021-02-04 10:20:00|1813.76|1813.26|1813.27|1812.77|1814.06|1813.41|1813.02|1812.43|755
1612434300000|2021-02-04 10:25:00|1813.26|1812.76|1811.88|1811.38|1813.48|1812.86|1811.59|1810.99|836
1612434600000|2021-02-04 10:30:00|1811.86|1811.36|1812.49|1811.99|1812.7|1812.07|1811.52|1810.95|863
1612434900000|2021-02-04 10:35:00|1812.44|1811.94|1813.74|1813.24|1814.26|1813.68|1812.31|1811.66|949
1612435200000|2021-02-04 10:40:00|1813.78|1813.28|1814.36|1813.86|1814.63|1814.04|1813.08|1812.45|818
1612435500000|2021-02-04 10:45:00|1814.37|1813.87|1812.49|1811.99|1814.86|1814.22|1812.29|1811.64|904
1612435800000|2021-02-04 10:50:00|1812.64|1811.84|1812.2|1811.7|1813.06|1812.56|1811.68|1811.1|877
1612436100000|2021-02-04 10:55:00|1812.21|1811.71|1812.29|1811.49|1812.47|1811.86|1810.81|1810.31|1099
1612436400000|2021-02-04 11:00:00|1812.28|1811.48|1812.37|1811.87|1813.35|1812.82|1811.75|1811.14|974
1612436700000|2021-02-04 11:05:00|1812.36|1811.86|1812.16|1811.66|1812.99|1812.35|1811.67|1811.17|810
1612437000000|2021-02-04 11:10:00|1812.17|1811.67|1811.77|1811.27|1812.27|1811.68|1811.04|1810.49|780
1612437300000|2021-02-04 11:15:00|1811.85|1811.35|1811.61|1811.11|1812.17|1811.55|1811.08|1810.46|790
1612437600000|2021-02-04 11:20:00|1811.62|1811.12|1812.51|1812.01|1812.62|1812.07|1811.44|1810.94|618
1612437900000|2021-02-04 11:25:00|1812.53|1812.03|1812.12|1811.62|1812.58|1812.06|1812.03|1811.39|533
1612438200000|2021-02-04 11:30:00|1812.13|1811.63|1811.99|1811.49|1812.31|1811.69|1811.2|1810.56|769
1612438500000|2021-02-04 11:35:00|1812|1811.5|1812.05|1811.55|1812.63|1811.96|1811.71|1811.12|799
1612438800000|2021-02-04 11:40:00|1812.02|1811.52|1811.51|1811.01|1812.18|1811.67|1810.9|1810.3|1013
1612439100000|2021-02-04 11:45:00|1811.52|1811.02|1811.94|1811.44|1812.16|1811.52|1811.28|1810.65|748
1612439400000|2021-02-04 11:50:00|1811.93|1811.43|1813.45|1812.65|1813.98|1813.41|1811.84|1811.23|1013
1612439700000|2021-02-04 11:55:00|1813.44|1812.64|1813.26|1812.46|1814.04|1813.44|1813.05|1812.42|841
1612440000000|2021-02-04 12:00:00|1813.24|1812.44|1815.61|1815.11|1815.63|1815.13|1813.05|1812.43|1416
1612440300000|2021-02-04 12:05:00|1815.62|1815.12|1813.82|1813.32|1816.25|1815.69|1813.51|1812.89|1367
1612440600000|2021-02-04 12:10:00|1813.79|1813.29|1814.58|1814.08|1815.17|1814.5|1813.58|1812.92|1084
1612440900000|2021-02-04 12:15:00|1814.59|1814.09|1815.34|1814.84|1815.66|1815.01|1813.98|1813.35|894
1612441200000|2021-02-04 12:20:00|1815.31|1814.81|1814.22|1813.72|1815.38|1814.82|1813.91|1813.41|922
1612441500000|2021-02-04 12:25:00|1814.15|1813.65|1815.03|1814.53|1815.26|1814.63|1813.85|1813.35|836
1612441800000|2021-02-04 12:30:00|1815.07|1814.57|1814.53|1814.03|1815.33|1814.72|1814.24|1813.62|954
1612442100000|2021-02-04 12:35:00|1814.52|1814.02|1816.46|1815.96|1816.65|1816.04|1814.52|1813.87|910
1612442400000|2021-02-04 12:40:00|1816.47|1815.97|1818.26|1817.76|1818.52|1817.89|1816.31|1815.68|1054
1612442700000|2021-02-04 12:45:00|1818.27|1817.77|1817.78|1817.28|1818.73|1818.1|1817.37|1816.73|980
1612443000000|2021-02-04 12:50:00|1817.8|1817.3|1816.74|1816.24|1818.03|1817.45|1816.49|1815.99|1017
1612443300000|2021-02-04 12:55:00|1816.89|1816.09|1817.25|1816.75|1817.47|1816.93|1816.33|1815.8|850
1612443600000|2021-02-04 13:00:00|1817.26|1816.76|1818.01|1817.51|1818.25|1817.66|1815.96|1815.42|1311
1612443900000|2021-02-04 13:05:00|1817.99|1817.49|1818.92|1818.42|1819.76|1819.26|1817.72|1817.08|1399
1612444200000|2021-02-04 13:10:00|1818.91|1818.41|1818.99|1818.49|1819.82|1819.27|1818.35|1817.73|1156
1612444500000|2021-02-04 13:15:00|1819|1818.5|1819.54|1819.04|1820.05|1819.4|1817.6|1817.1|1059
1612444800000|2021-02-04 13:20:00|1819.52|1819.02|1815.64|1815.14|1819.52|1819.02|1814.9|1814.4|1406
1612445100000|2021-02-04 13:25:00|1815.75|1815.25|1814.89|1814.09|1816|1815.5|1814.07|1813.47|1292
1612445400000|2021-02-04 13:30:00|1814.83|1814.03|1812.75|1811.95|1814.94|1814.14|1811.35|1810.55|1559
1612445700000|2021-02-04 13:35:00|1812.81|1812.01|1813.8|1813|1814.19|1813.39|1812.07|1811.27|1317
1612446000000|2021-02-04 13:40:00|1813.82|1813.02|1810.27|1809.47|1814.14|1813.34|1809.82|1809.02|1461
1612446300000|2021-02-04 13:45:00|1810.57|1809.77|1810.85|1810.05|1811.38|1810.58|1808.62|1807.82|1688
1612446600000|2021-02-04 13:50:00|1810.75|1809.95|1811.3|1810.5|1811.45|1810.65|1809.64|1808.84|1297
1612446900000|2021-02-04 13:55:00|1811.26|1810.46|1808.91|1808.11|1811.38|1810.58|1806.91|1806.11|1518
1612447200000|2021-02-04 14:00:00|1808.88|1808.08|1800.75|1799.95|1809.1|1808.3|1798.96|1798.16|1680
1612447500000|2021-02-04 14:05:00|1800.6|1799.8|1799.31|1798.51|1802.39|1801.59|1798.78|1797.98|1886
1612447800000|2021-02-04 14:10:00|1799.42|1798.62|1795.65|1794.85|1799.65|1798.85|1793.55|1792.75|1815
1612448100000|2021-02-04 14:15:00|1795.6|1794.8|1797.24|1796.44|1797.69|1796.89|1795.06|1794.28|1563
1612448400000|2021-02-04 14:20:00|1797.25|1796.45|1794.06|1793.26|1797.5|1796.7|1793.11|1792.37|1019
1612448700000|2021-02-04 14:25:00|1794.07|1793.27|1795.55|1794.75|1796|1795.2|1793.14|1792.34|940
1612449000000|2021-02-04 14:30:00|1795.56|1794.76|1793.65|1792.85|1795.61|1794.81|1791.23|1790.43|1135
1612449300000|2021-02-04 14:35:00|1793.59|1792.79|1792.51|1791.71|1794.89|1794.21|1791.91|1791.11|1134
1612449600000|2021-02-04 14:40:00|1792.57|1791.77|1788.83|1788.03|1792.87|1792.07|1787.44|1786.64|1497
1612449900000|2021-02-04 14:45:00|1788.91|1788.11|1791.3|1790.5|1791.56|1790.76|1788.12|1787.32|1728
1612450200000|2021-02-04 14:50:00|1791.29|1790.49|1787.29|1786.49|1791.79|1791.26|1787.15|1786.35|1660
1612450500000|2021-02-04 14:55:00|1787.28|1786.48|1786.37|1785.57|1788.97|1788.17|1785.74|1784.94|1767
1612450800000|2021-02-04 15:00:00|1786.34|1785.54|1791.65|1790.85|1791.7|1790.9|1785.29|1784.61|1954
1612451100000|2021-02-04 15:05:00|1791.8|1791|1795.96|1795.16|1796.09|1795.29|1791.52|1790.86|1795
1612451400000|2021-02-04 15:10:00|1795.93|1795.13|1793.67|1792.87|1795.93|1795.13|1793.24|1792.69|1544
1612451700000|2021-02-04 15:15:00|1793.59|1792.79|1791.89|1791.09|1794.97|1794.17|1791.28|1790.48|1561
1612452000000|2021-02-04 15:20:00|1791.81|1791.01|1788.62|1787.82|1791.91|1791.11|1788.49|1787.69|1723
1612452300000|2021-02-04 15:25:00|1788.55|1787.75|1791.01|1790.21|1791.02|1790.22|1787.29|1786.49|1653
1612452600000|2021-02-04 15:30:00|1790.97|1790.17|1791.22|1790.42|1791.41|1790.61|1788.05|1787.25|1629
1612452900000|2021-02-04 15:35:00|1791.37|1790.57|1792.23|1791.43|1793.21|1792.41|1791.03|1790.53|1483
1612453200000|2021-02-04 15:40:00|1792.22|1791.42|1792.35|1791.55|1793.11|1792.31|1790.9|1790.1|1288
1612453500000|2021-02-04 15:45:00|1792.33|1791.53|1789.21|1788.41|1792.34|1791.54|1788.92|1788.18|1475
1612453800000|2021-02-04 15:50:00|1789.18|1788.38|1788.98|1788.18|1789.64|1788.84|1787.55|1786.75|1459
1612454100000|2021-02-04 15:55:00|1789.03|1788.23|1787.03|1786.23|1789.07|1788.27|1786.74|1786.1|1459
1612454400000|2021-02-04 16:00:00|1787.12|1786.32|1788.06|1787.26|1788.31|1787.51|1786.42|1785.62|1314
1612454700000|2021-02-04 16:05:00|1788.07|1787.27|1789.54|1788.74|1789.79|1788.99|1787.57|1786.78|1351
1612455000000|2021-02-04 16:10:00|1789.52|1788.72|1790.31|1789.51|1790.36|1789.56|1788.55|1787.75|1327
1612455300000|2021-02-04 16:15:00|1790.32|1789.52|1788.12|1787.32|1790.84|1790.04|1787.85|1787.07|1279
1612455600000|2021-02-04 16:20:00|1788.15|1787.35|1789.13|1788.33|1789.5|1788.7|1787.72|1787.1|1154
1612455900000|2021-02-04 16:25:00|1789.11|1788.31|1788.53|1787.73|1789.3|1788.5|1788|1787.2|1065
1612456200000|2021-02-04 16:30:00|1788.56|1787.76|1789.16|1788.36|1789.8|1789.05|1788.27|1787.47|1170
1612456500000|2021-02-04 16:35:00|1789.11|1788.31|1789.14|1788.34|1789.49|1788.7|1788.72|1787.92|1153
1612456800000|2021-02-04 16:40:00|1789.08|1788.28|1789.58|1788.78|1790.76|1789.96|1789.05|1788.25|1164
1612457100000|2021-02-04 16:45:00|1789.6|1788.8|1791.61|1790.81|1791.68|1790.88|1789.51|1788.71|1232
1612457400000|2021-02-04 16:50:00|1791.63|1790.83|1793.33|1792.53|1793.61|1793|1791.21|1790.41|1222
1612457700000|2021-02-04 16:55:00|1793.24|1792.44|1793.03|1792.23|1793.65|1792.97|1791.79|1790.99|1218
1612458000000|2021-02-04 17:00:00|1793.02|1792.22|1791.07|1790.27|1793.02|1792.22|1790.15|1789.53|1293
1612458300000|2021-02-04 17:05:00|1791.08|1790.28|1790.97|1790.17|1791.74|1790.94|1790.16|1789.46|1039
1612458600000|2021-02-04 17:10:00|1791.03|1790.23|1790.32|1789.52|1791.53|1790.73|1789.79|1788.99|998
1612458900000|2021-02-04 17:15:00|1790.31|1789.51|1789.41|1788.61|1790.63|1789.83|1789.16|1788.36|1008
1612459200000|2021-02-04 17:20:00|1789.32|1788.52|1789.24|1788.44|1789.53|1788.85|1789.04|1788.26|829
1612459500000|2021-02-04 17:25:00|1789.23|1788.43|1788.66|1787.86|1789.36|1788.56|1788.43|1787.69|943
1612459800000|2021-02-04 17:30:00|1788.65|1787.85|1789.57|1788.77|1790.79|1789.99|1788.49|1787.69|1084
1612460100000|2021-02-04 17:35:00|1789.56|1788.76|1788.88|1788.08|1790.51|1789.71|1788.82|1788.02|1025
1612460400000|2021-02-04 17:40:00|1788.86|1788.06|1788.56|1787.76|1788.92|1788.12|1786.98|1786.3|1351
1612460700000|2021-02-04 17:45:00|1788.59|1787.79|1788.78|1787.98|1789.46|1788.66|1788.49|1787.69|1060
1612461000000|2021-02-04 17:50:00|1788.74|1787.94|1788.69|1787.89|1789.09|1788.29|1788.04|1787.24|928
1612461300000|2021-02-04 17:55:00|1788.71|1787.91|1789.92|1789.12|1790.06|1789.26|1788.39|1787.59|1090
1612461600000|2021-02-04 18:00:00|1789.91|1789.11|1790.27|1789.47|1790.96|1790.16|1789.32|1788.52|1085
1612461900000|2021-02-04 18:05:00|1790.2|1789.4|1790.64|1789.84|1791.03|1790.23|1789.56|1788.76|991
1612462200000|2021-02-04 18:10:00|1790.62|1789.82|1790.59|1789.79|1791.05|1790.25|1790.02|1789.22|819
1612462500000|2021-02-04 18:15:00|1790.58|1789.78|1789.58|1788.78|1790.89|1790.09|1789.06|1788.26|1025
1612462800000|2021-02-04 18:20:00|1789.57|1788.77|1790.61|1789.81|1791.34|1790.54|1789.54|1788.74|1274
1612463100000|2021-02-04 18:25:00|1790.6|1789.8|1791.86|1791.06|1791.9|1791.1|1789.84|1789.04|991
1612463400000|2021-02-04 18:30:00|1791.88|1791.08|1792.81|1792.01|1793.04|1792.39|1791.8|1791|952
1612463700000|2021-02-04 18:35:00|1792.75|1791.95|1792.48|1791.68|1792.87|1792.07|1791.78|1790.98|831
1612464000000|2021-02-04 18:40:00|1792.44|1791.64|1792.65|1791.85|1793.05|1792.25|1792.34|1791.54|718
1612464300000|2021-02-04 18:45:00|1792.66|1791.86|1792.51|1791.71|1792.76|1792.14|1791.82|1791.12|607
1612464600000|2021-02-04 18:50:00|1792.52|1791.72|1793.16|1792.66|1793.53|1792.96|1792.2|1791.58|836
1612464900000|2021-02-04 18:55:00|1793.14|1792.64|1792.76|1792.26|1793.65|1793.03|1792.74|1792.04|844
1612465200000|2021-02-04 19:00:00|1792.86|1792.36|1793.52|1792.72|1793.8|1793.15|1792.55|1791.96|736
1612465500000|2021-02-04 19:05:00|1793.38|1792.88|1792.11|1791.31|1793.63|1793.04|1791.96|1791.3|632
1612465800000|2021-02-04 19:10:00|1792.12|1791.32|1792.74|1791.94|1792.9|1792.1|1791.87|1791.18|732
1612466100000|2021-02-04 19:15:00|1792.78|1791.98|1793.04|1792.24|1793.35|1792.55|1792.35|1791.65|713
1612466400000|2021-02-04 19:20:00|1793.09|1792.29|1792.59|1791.79|1793.35|1792.55|1792.48|1791.74|654
1612466700000|2021-02-04 19:25:00|1792.61|1791.81|1792.65|1791.85|1792.86|1792.06|1792.36|1791.56|635
1612467000000|2021-02-04 19:30:00|1792.61|1791.81|1792.29|1791.49|1792.84|1792.04|1791.64|1791.01|581
1612467300000|2021-02-04 19:35:00|1792.35|1791.55|1793.37|1792.57|1794.71|1793.91|1792.29|1791.49|891
1612467600000|2021-02-04 19:40:00|1793.34|1792.54|1793.53|1792.73|1794.23|1793.43|1793.29|1792.49|774
1612467900000|2021-02-04 19:45:00|1793.58|1792.78|1794.69|1793.89|1795.68|1794.88|1793.37|1792.57|960
1612468200000|2021-02-04 19:50:00|1794.61|1793.81|1796.35|1795.55|1796.36|1795.56|1794.55|1793.75|837
1612468500000|2021-02-04 19:55:00|1796.32|1795.52|1795.59|1794.79|1796.35|1795.55|1795.26|1794.46|1109
1612468800000|2021-02-04 20:00:00|1795.61|1794.81|1795.57|1794.77|1795.93|1795.13|1795.12|1794.39|811
1612469100000|2021-02-04 20:05:00|1795.48|1794.68|1795.24|1794.44|1796|1795.2|1795.13|1794.33|644
1612469400000|2021-02-04 20:10:00|1795.27|1794.47|1795.47|1794.67|1796.02|1795.22|1795.12|1794.32|701
1612469700000|2021-02-04 20:15:00|1795.45|1794.65|1795.25|1794.45|1796.22|1795.42|1795.19|1794.39|547
1612470000000|2021-02-04 20:20:00|1795.24|1794.44|1794.55|1793.75|1795.3|1794.5|1794.29|1793.49|576
1612470300000|2021-02-04 20:25:00|1794.53|1793.73|1795.44|1794.64|1795.62|1794.82|1794.45|1793.65|638
1612470600000|2021-02-04 20:30:00|1795.45|1794.65|1795.55|1794.75|1795.73|1794.93|1794.73|1793.93|727
1612470900000|2021-02-04 20:35:00|1795.59|1794.79|1795.19|1794.39|1795.95|1795.36|1795.13|1794.33|603
1612471200000|2021-02-04 20:40:00|1795.16|1794.36|1795.25|1794.45|1795.8|1795.09|1795.12|1794.32|551
1612471500000|2021-02-04 20:45:00|1795.21|1794.41|1794.74|1793.94|1795.44|1794.64|1794.61|1793.81|747
1612471800000|2021-02-04 20:50:00|1794.82|1794.02|1795.39|1794.59|1795.39|1794.86|1794.61|1793.81|810
1612472100000|2021-02-04 20:55:00|1795.41|1794.61|1793.93|1793.43|1795.41|1794.61|1793.83|1793.27|1001
1612472400000|2021-02-04 21:00:00|1793.88|1793.38|1794.19|1793.39|1794.94|1794.44|1793.88|1793.36|528
1612472700000|2021-02-04 21:05:00|1794.23|1793.43|1794.22|1793.42|1794.62|1793.82|1793.79|1793.09|422
1612473000000|2021-02-04 21:10:00|1794.23|1793.43|1793.88|1793.08|1794.31|1793.51|1793.81|1793.01|313
1612473300000|2021-02-04 21:15:00|1793.9|1793.1|1793.55|1792.75|1794.05|1793.25|1793.41|1792.61|334
1612473600000|2021-02-04 21:20:00|1793.53|1792.73|1793.63|1792.83|1793.86|1793.06|1793.39|1792.59|287
1612473900000|2021-02-04 21:25:00|1793.62|1792.82|1793.79|1792.99|1793.8|1793|1793.48|1792.68|323
1612474200000|2021-02-04 21:30:00|1793.77|1792.97|1793.16|1792.36|1793.86|1793.06|1793.16|1792.36|358
1612474500000|2021-02-04 21:35:00|1793.19|1792.39|1793.83|1793.03|1794.01|1793.21|1793.18|1792.38|369
1612474800000|2021-02-04 21:40:00|1793.85|1793.05|1793.73|1792.93|1793.96|1793.16|1793.61|1792.81|322
1612475100000|2021-02-04 21:45:00|1793.77|1792.97|1793.08|1792.28|1793.86|1793.06|1792.91|1792.11|411
1612475400000|2021-02-04 21:50:00|1793.06|1792.26|1793.6|1792.8|1793.7|1792.9|1792.56|1791.76|471
1612475700000|2021-02-04 21:55:00|1793.58|1792.78|1794.78|1793.98|1795.13|1794.33|1793.45|1792.65|459
1612479600000|2021-02-04 23:00:00|1795.27|1794.47|1795.74|1794.94|1796.45|1795.65|1795.13|1794.33|491
1612479900000|2021-02-04 23:05:00|1795.76|1794.96|1795.6|1794.8|1795.79|1794.99|1795.39|1794.59|323
1612480200000|2021-02-04 23:10:00|1795.75|1794.95|1795.64|1794.84|1795.86|1795.06|1795.4|1794.6|368
1612480500000|2021-02-04 23:15:00|1795.62|1794.82|1795.38|1794.58|1796.05|1795.25|1794.95|1794.15|364
1612480800000|2021-02-04 23:20:00|1795.39|1794.59|1795.61|1794.81|1795.94|1795.14|1795.37|1794.57|272
1612481100000|2021-02-04 23:25:00|1795.62|1794.82|1795.92|1795.12|1796.02|1795.22|1795.54|1794.74|172
1612481400000|2021-02-04 23:30:00|1795.93|1795.13|1795.78|1794.98|1796.16|1795.36|1795.76|1794.96|197
1612481700000|2021-02-04 23:35:00|1795.76|1794.96|1795.48|1794.68|1796.01|1795.21|1795.44|1794.64|153
1612482000000|2021-02-04 23:40:00|1795.49|1794.69|1796.01|1795.21|1796.15|1795.35|1795.37|1794.57|338
1612482300000|2021-02-04 23:45:00|1796.04|1795.24|1795.06|1794.26|1796.28|1795.48|1794.81|1794.01|372
1612482600000|2021-02-04 23:50:00|1795.07|1794.27|1795.91|1795.11|1796.01|1795.21|1794.68|1793.88|300
1612482900000|2021-02-04 23:55:00|1795.76|1794.96|1796.39|1795.59|1796.41|1795.61|1795.71|1794.91|303
1612483200000|2021-02-05 00:00:00|1796.4|1795.6|1797.11|1796.31|1797.13|1796.33|1796.07|1795.27|420
1612483500000|2021-02-05 00:05:00|1797.1|1796.3|1796.64|1795.84|1797.14|1796.34|1796.46|1795.66|360
1612483800000|2021-02-05 00:10:00|1796.65|1795.85|1796.61|1795.81|1797.26|1796.46|1796.16|1795.36|273
1612484100000|2021-02-05 00:15:00|1796.62|1795.82|1797.61|1796.81|1797.61|1796.81|1796.47|1795.67|354
1612484400000|2021-02-05 00:20:00|1797.6|1796.8|1797.53|1796.73|1797.79|1796.99|1797.38|1796.58|315
1612484700000|2021-02-05 00:25:00|1797.49|1796.69|1797.76|1796.96|1797.98|1797.18|1797.27|1796.47|303
1612485000000|2021-02-05 00:30:00|1797.72|1796.92|1798.01|1797.21|1798.24|1797.44|1797.69|1796.89|283
1612485300000|2021-02-05 00:35:00|1798.02|1797.22|1796.42|1795.62|1798.02|1797.22|1796.42|1795.62|292
1612485600000|2021-02-05 00:40:00|1796.51|1795.71|1795.95|1795.15|1796.78|1795.98|1795.92|1795.12|269
1612485900000|2021-02-05 00:45:00|1795.94|1795.14|1795.69|1794.89|1796.5|1795.7|1795.6|1794.8|294
1612486200000|2021-02-05 00:50:00|1795.72|1794.92|1795.19|1794.39|1796.08|1795.28|1795.01|1794.21|461
1612486500000|2021-02-05 00:55:00|1795.18|1794.38|1795.55|1794.75|1795.91|1795.11|1794.93|1794.13|301
1612486800000|2021-02-05 01:00:00|1795.54|1794.74|1794.69|1793.89|1796.06|1795.51|1793.62|1792.82|987
1612487100000|2021-02-05 01:05:00|1794.68|1793.88|1793.16|1792.36|1794.92|1794.12|1792.53|1791.73|658
1612487400000|2021-02-05 01:10:00|1793.21|1792.41|1794.1|1793.3|1794.99|1794.19|1793.17|1792.37|561
1612487700000|2021-02-05 01:15:00|1794.12|1793.32|1794.83|1794.03|1795.35|1794.55|1794.12|1793.32|558
1612488000000|2021-02-05 01:20:00|1794.84|1794.04|1796.4|1795.6|1796.7|1795.9|1794.84|1794.04|586
1612488300000|2021-02-05 01:25:00|1796.43|1795.63|1797.21|1796.41|1797.48|1796.68|1796.13|1795.33|643
1612488600000|2021-02-05 01:30:00|1797.26|1796.46|1796.89|1796.09|1797.83|1797.03|1796.38|1795.58|687
1612488900000|2021-02-05 01:35:00|1796.96|1796.16|1795.93|1795.13|1797.52|1796.72|1795.73|1794.93|720
1612489200000|2021-02-05 01:40:00|1795.69|1794.89|1797.13|1796.33|1797.43|1796.63|1795.63|1794.83|652
1612489500000|2021-02-05 01:45:00|1797.15|1796.35|1796.15|1795.35|1797.48|1796.68|1796.11|1795.31|758
1612489800000|2021-02-05 01:50:00|1796.14|1795.34|1796.37|1795.57|1797.46|1796.66|1796|1795.2|882
1612490100000|2021-02-05 01:55:00|1796.36|1795.56|1797.05|1796.25|1797.46|1796.66|1796.01|1795.21|706
1612490400000|2021-02-05 02:00:00|1797.04|1796.24|1797.52|1796.72|1798.29|1797.49|1797.01|1796.21|788
1612490700000|2021-02-05 02:05:00|1797.53|1796.73|1797.57|1796.77|1798.14|1797.34|1797.15|1796.35|643
1612491000000|2021-02-05 02:10:00|1797.56|1796.76|1797.66|1796.86|1797.99|1797.19|1797.18|1796.38|569
1612491300000|2021-02-05 02:15:00|1797.65|1796.85|1797.28|1796.48|1797.85|1797.05|1796.99|1796.19|287
1612491600000|2021-02-05 02:20:00|1797.22|1796.42|1797.05|1796.25|1797.36|1796.56|1796.76|1795.96|370
1612491900000|2021-02-05 02:25:00|1797.1|1796.3|1797.01|1796.21|1797.23|1796.43|1796.62|1795.82|290
1612492200000|2021-02-05 02:30:00|1797.05|1796.25|1795.5|1794.7|1797.22|1796.42|1795.17|1794.37|737
1612492500000|2021-02-05 02:35:00|1795.51|1794.71|1795.09|1794.29|1795.95|1795.15|1794.29|1793.49|538
1612492800000|2021-02-05 02:40:00|1795.1|1794.3|1794.27|1793.47|1795.44|1794.64|1793.92|1793.12|532
1612493100000|2021-02-05 02:45:00|1794.24|1793.44|1795.17|1794.37|1795.17|1794.37|1793.6|1792.8|693
1612493400000|2021-02-05 02:50:00|1795.2|1794.4|1794.56|1793.76|1795.26|1794.46|1794.43|1793.63|358
1612493700000|2021-02-05 02:55:00|1794.57|1793.77|1795.1|1794.3|1795.81|1795.01|1794.53|1793.73|507
1612494000000|2021-02-05 03:00:00|1795.12|1794.32|1795.35|1794.55|1795.63|1794.83|1794.59|1793.79|474
1612494300000|2021-02-05 03:05:00|1795.36|1794.56|1796.71|1795.91|1796.77|1795.97|1795.2|1794.4|558
1612494600000|2021-02-05 03:10:00|1796.7|1795.9|1796.4|1795.6|1797.21|1796.41|1796.15|1795.35|497
1612494900000|2021-02-05 03:15:00|1796.38|1795.58|1796.11|1795.31|1796.75|1795.95|1795.9|1795.1|448
1612495200000|2021-02-05 03:20:00|1796.07|1795.27|1796.07|1795.27|1796.6|1795.8|1795.94|1795.14|393
1612495500000|2021-02-05 03:25:00|1796.1|1795.3|1796.25|1795.45|1796.33|1795.53|1795.6|1794.8|391
1612495800000|2021-02-05 03:30:00|1796.26|1795.46|1796.43|1795.63|1796.43|1795.63|1795.88|1795.08|177
1612496100000|2021-02-05 03:35:00|1796.42|1795.62|1796.21|1795.41|1796.46|1795.66|1795.93|1795.13|218
1612496400000|2021-02-05 03:40:00|1796.19|1795.39|1795.89|1795.09|1796.46|1795.76|1795.69|1794.89|273
1612496700000|2021-02-05 03:45:00|1795.99|1795.19|1795.53|1794.73|1796.18|1795.38|1795.3|1794.5|291
1612497000000|2021-02-05 03:50:00|1795.54|1794.74|1795.19|1794.39|1795.74|1794.94|1795.04|1794.24|285
1612497300000|2021-02-05 03:55:00|1795.16|1794.36|1795.47|1794.67|1795.56|1794.98|1794.96|1794.16|328
1612497600000|2021-02-05 04:00:00|1795.55|1794.75|1795.78|1794.98|1796.27|1795.47|1795.27|1794.47|318
1612497900000|2021-02-05 04:05:00|1795.83|1795.03|1795.56|1794.76|1796.34|1795.54|1795.52|1794.72|295
1612498200000|2021-02-05 04:10:00|1795.53|1794.73|1795.48|1794.68|1795.99|1795.19|1795.43|1794.63|220
1612498500000|2021-02-05 04:15:00|1795.54|1794.74|1795.13|1794.33|1795.77|1794.97|1795.02|1794.22|275
1612498800000|2021-02-05 04:20:00|1795.07|1794.27|1795.31|1794.51|1795.79|1794.99|1795.07|1794.27|312
1612499100000|2021-02-05 04:25:00|1795.28|1794.48|1795.54|1794.74|1795.71|1794.91|1795.18|1794.38|286
1612499400000|2021-02-05 04:30:00|1795.53|1794.73|1794.76|1793.96|1795.64|1794.84|1794.49|1793.69|455
1612499700000|2021-02-05 04:35:00|1794.96|1794.16|1794.63|1793.83|1795.26|1794.46|1794.53|1793.73|431
1612500000000|2021-02-05 04:40:00|1794.66|1793.86|1795.05|1794.25|1795.27|1794.47|1794.52|1793.72|314
1612500300000|2021-02-05 04:45:00|1795.12|1794.32|1795.82|1795.02|1795.82|1795.02|1795.05|1794.25|332
1612500600000|2021-02-05 04:50:00|1795.78|1794.98|1795.58|1794.78|1796.11|1795.31|1795.52|1794.72|380
1612500900000|2021-02-05 04:55:00|1795.54|1794.74|1795.83|1795.03|1795.83|1795.03|1795.05|1794.25|275
1612501200000|2021-02-05 05:00:00|1795.82|1795.02|1796.26|1795.46|1796.46|1795.66|1795.56|1794.76|464
1612501500000|2021-02-05 05:05:00|1796.19|1795.39|1796.39|1795.59|1796.47|1795.67|1796.1|1795.3|259
1612501800000|2021-02-05 05:10:00|1796.33|1795.53|1796.63|1795.83|1796.79|1795.99|1796.33|1795.53|372
1612502100000|2021-02-05 05:15:00|1796.57|1795.77|1797.08|1796.28|1797.46|1796.81|1796.5|1795.7|451
1612502400000|2021-02-05 05:20:00|1797.14|1796.34|1797.55|1796.75|1797.83|1797.03|1797.13|1796.33|434
1612502700000|2021-02-05 05:25:00|1797.58|1796.78|1797.39|1796.59|1797.75|1796.95|1797.25|1796.45|418
1612503000000|2021-02-05 05:30:00|1797.29|1796.49|1798.57|1797.77|1798.67|1797.87|1797.23|1796.43|913
1612503300000|2021-02-05 05:35:00|1798.42|1797.62|1799.04|1798.24|1799.18|1798.38|1798.28|1797.48|783
1612503600000|2021-02-05 05:40:00|1799.09|1798.29|1798.63|1797.83|1799.63|1798.83|1798.02|1797.22|601
1612503900000|2021-02-05 05:45:00|1798.72|1797.92|1797.58|1796.78|1798.77|1797.97|1797.36|1796.56|586
1612504200000|2021-02-05 05:50:00|1797.51|1796.71|1797.95|1797.15|1798.37|1797.57|1797.27|1796.47|571
1612504500000|2021-02-05 05:55:00|1797.94|1797.14|1798.25|1797.45|1798.25|1797.45|1797.48|1796.68|479
1612504800000|2021-02-05 06:00:00|1798.26|1797.46|1797.91|1797.11|1798.57|1797.77|1797.47|1796.67|533
1612505100000|2021-02-05 06:05:00|1797.97|1797.17|1797.3|1796.5|1798.59|1797.79|1797.11|1796.31|417
1612505400000|2021-02-05 06:10:00|1797.29|1796.49|1797.54|1796.74|1797.99|1797.19|1796.88|1796.08|448
1612505700000|2021-02-05 06:15:00|1797.55|1796.75|1797.77|1796.97|1798.69|1797.89|1797.54|1796.74|421
1612506000000|2021-02-05 06:20:00|1797.75|1796.95|1798.1|1797.3|1798.33|1797.53|1797.24|1796.44|338
1612506300000|2021-02-05 06:25:00|1798.21|1797.41|1798.22|1797.42|1798.72|1797.92|1797.98|1797.18|397
1612506600000|2021-02-05 06:30:00|1798.21|1797.41|1798.37|1797.57|1798.61|1797.81|1798.03|1797.23|316
1612506900000|2021-02-05 06:35:00|1798.38|1797.58|1797.69|1796.89|1798.55|1797.75|1796.72|1795.92|450
1612507200000|2021-02-05 06:40:00|1797.73|1796.93|1797.5|1796.7|1798.47|1797.67|1797.31|1796.51|436
1612507500000|2021-02-05 06:45:00|1797.49|1796.69|1797.21|1796.41|1798.18|1797.38|1797.09|1796.29|480
1612507800000|2021-02-05 06:50:00|1797.23|1796.43|1797.67|1796.87|1798.1|1797.3|1797.01|1796.21|489
1612508100000|2021-02-05 06:55:00|1797.81|1797.01|1797.63|1796.83|1798.01|1797.21|1797.19|1796.4|535
1612508400000|2021-02-05 07:00:00|1797.64|1796.84|1797.76|1796.96|1797.91|1797.11|1796.94|1796.14|531
1612508700000|2021-02-05 07:05:00|1797.81|1797.01|1799.52|1798.72|1799.77|1799.14|1797.75|1796.95|735
1612509000000|2021-02-05 07:10:00|1799.49|1798.69|1799.73|1798.93|1800.14|1799.43|1799.44|1798.64|595
1612509300000|2021-02-05 07:15:00|1799.72|1798.92|1799.23|1798.43|1799.94|1799.14|1799.03|1798.23|568
1612509600000|2021-02-05 07:20:00|1799.27|1798.47|1798.87|1798.07|1799.55|1798.75|1798.55|1797.77|487
1612509900000|2021-02-05 07:25:00|1798.9|1798.1|1799.5|1798.7|1799.86|1799.06|1798.45|1797.66|598
1612510200000|2021-02-05 07:30:00|1799.56|1798.76|1799.74|1798.94|1800.67|1800.06|1799.11|1798.46|782
1612510500000|2021-02-05 07:35:00|1799.8|1799|1799.72|1798.92|1800.15|1799.35|1799.55|1798.75|557
1612510800000|2021-02-05 07:40:00|1799.71|1798.91|1799.26|1798.46|1799.91|1799.11|1799.09|1798.29|573
1612511100000|2021-02-05 07:45:00|1799.18|1798.38|1799.06|1798.26|1799.42|1798.77|1798.58|1797.78|533
1612511400000|2021-02-05 07:50:00|1799.08|1798.28|1798.84|1798.34|1799.67|1798.87|1798.76|1798.15|514
1612511700000|2021-02-05 07:55:00|1798.85|1798.35|1799.02|1798.52|1799.21|1798.55|1798.48|1797.9|698
1612512000000|2021-02-05 08:00:00|1799.04|1798.54|1799.3|1798.8|1799.71|1799.16|1798.52|1797.83|920
1612512300000|2021-02-05 08:05:00|1799.45|1798.65|1800.53|1800.03|1800.74|1800.22|1798.96|1798.46|988
1612512600000|2021-02-05 08:10:00|1800.54|1800.04|1807.83|1807.33|1808.65|1808.03|1800.5|1799.88|1520
1612512900000|2021-02-05 08:15:00|1807.89|1807.39|1807.01|1806.51|1807.91|1807.41|1805.66|1805.08|1359
1612513200000|2021-02-05 08:20:00|1807.04|1806.54|1809.3|1808.5|1809.57|1808.93|1806.3|1805.8|1279
1612513500000|2021-02-05 08:25:00|1809.09|1808.59|1810.48|1809.98|1811.68|1811.03|1808.8|1808.3|1492
1612513800000|2021-02-05 08:30:00|1810.49|1809.99|1810.8|1810.3|1811.72|1811.16|1810.47|1809.87|1204
1612514100000|2021-02-05 08:35:00|1810.95|1810.15|1809.59|1809.09|1811.28|1810.72|1808.96|1808.31|1271
1612514400000|2021-02-05 08:40:00|1809.53|1809.03|1808.21|1807.71|1809.53|1809.03|1807.78|1807.23|1160
1612514700000|2021-02-05 08:45:00|1808.22|1807.72|1807.75|1807.25|1808.71|1808.09|1807.49|1806.94|1180
1612515000000|2021-02-05 08:50:00|1807.78|1807.28|1807.64|1807.14|1808.09|1807.47|1807.23|1806.67|1061
1612515300000|2021-02-05 08:55:00|1807.63|1807.13|1808.8|1808.3|1809.39|1808.76|1807.62|1807.02|1145
1612515600000|2021-02-05 09:00:00|1808.82|1808.32|1807.91|1807.41|1809.35|1808.77|1807.67|1807.17|891
1612515900000|2021-02-05 09:05:00|1807.9|1807.4|1806.36|1805.86|1808.23|1807.65|1806.36|1805.75|946
1612516200000|2021-02-05 09:10:00|1806.38|1805.88|1806.34|1805.84|1807.64|1807.11|1806.32|1805.82|803
1612516500000|2021-02-05 09:15:00|1806.35|1805.85|1805.56|1805.06|1806.68|1806.18|1804.36|1803.86|1053
1612516800000|2021-02-05 09:20:00|1805.55|1805.05|1805.02|1804.52|1806.06|1805.51|1804.42|1803.86|878
1612517100000|2021-02-05 09:25:00|1805.01|1804.51|1804.81|1804.31|1805.22|1804.72|1804.59|1804.09|769
1612517400000|2021-02-05 09:30:00|1804.88|1804.38|1806.13|1805.63|1806.41|1805.91|1804.75|1804.17|793
1612517700000|2021-02-05 09:35:00|1806.18|1805.68|1807.46|1806.96|1807.47|1806.97|1806.14|1805.64|824
1612518000000|2021-02-05 09:40:00|1807.47|1806.97|1807.11|1806.61|1807.77|1807.26|1807.01|1806.51|697
1612518300000|2021-02-05 09:45:00|1807.1|1806.6|1805.49|1804.99|1807.23|1806.73|1805.23|1804.73|798
1612518600000|2021-02-05 09:50:00|1805.48|1804.98|1806.97|1806.47|1807.44|1806.94|1805.47|1804.97|773
1612518900000|2021-02-05 09:55:00|1806.98|1806.48|1808.1|1807.6|1808.23|1807.73|1806.98|1806.48|658
1612519200000|2021-02-05 10:00:00|1808.07|1807.57|1807.72|1807.22|1808.51|1808.01|1807.62|1806.98|697
1612519500000|2021-02-05 10:05:00|1807.71|1807.21|1807.3|1806.8|1807.78|1807.27|1807.12|1806.6|562
1612519800000|2021-02-05 10:10:00|1807.29|1806.79|1806.36|1805.86|1807.53|1807|1806.11|1805.61|565
1612520100000|2021-02-05 10:15:00|1806.34|1805.84|1806.78|1806.28|1807.49|1806.89|1806.34|1805.79|663
1612520400000|2021-02-05 10:20:00|1806.85|1806.35|1807.6|1806.8|1808.07|1807.47|1806.82|1806.32|830
1612520700000|2021-02-05 10:25:00|1807.45|1806.95|1807.17|1806.67|1807.59|1806.95|1806.51|1805.95|638
1612521000000|2021-02-05 10:30:00|1807.16|1806.66|1808.55|1808.05|1808.78|1808.19|1806.99|1806.4|664
1612521300000|2021-02-05 10:35:00|1808.57|1808.07|1808.26|1807.76|1809.39|1808.87|1807.96|1807.46|807
1612521600000|2021-02-05 10:40:00|1808.29|1807.79|1807.97|1807.47|1808.36|1807.81|1807.24|1806.74|733
1612521900000|2021-02-05 10:45:00|1808.01|1807.51|1807.38|1806.88|1808.05|1807.55|1807.32|1806.74|697
1612522200000|2021-02-05 10:50:00|1807.41|1806.91|1807.87|1807.37|1808.18|1807.6|1806.67|1806.17|798
1612522500000|2021-02-05 10:55:00|1807.85|1807.35|1807.75|1807.25|1808.07|1807.57|1807.22|1806.72|647
1612522800000|2021-02-05 11:00:00|1807.78|1807.28|1806.48|1805.98|1808.45|1807.92|1806.19|1805.66|979
1612523100000|2021-02-05 11:05:00|1806.46|1805.96|1805.71|1805.21|1806.9|1806.31|1805.62|1805.12|779
1612523400000|2021-02-05 11:10:00|1805.72|1805.22|1804.54|1804.04|1806.1|1805.5|1803.88|1803.38|870
1612523700000|2021-02-05 11:15:00|1804.64|1804.14|1806.57|1806.07|1806.71|1806.14|1804.63|1804.13|926
1612524000000|2021-02-05 11:20:00|1806.56|1806.06|1806.31|1805.81|1807.22|1806.61|1806.03|1805.53|831
1612524300000|2021-02-05 11:25:00|1806.33|1805.83|1807.13|1806.63|1807.18|1806.68|1805.49|1804.99|700
1612524600000|2021-02-05 11:30:00|1807.16|1806.66|1806.15|1805.65|1807.16|1806.66|1805.92|1805.42|721
1612524900000|2021-02-05 11:35:00|1806.12|1805.62|1805.18|1804.68|1806.41|1805.76|1804.94|1804.44|761
1612525200000|2021-02-05 11:40:00|1805.23|1804.73|1805.85|1805.35|1806.16|1805.66|1804.83|1804.27|714
1612525500000|2021-02-05 11:45:00|1805.83|1805.33|1805.19|1804.69|1805.86|1805.35|1804.8|1804.28|614
1612525800000|2021-02-05 11:50:00|1805.2|1804.7|1804.57|1804.07|1805.96|1805.31|1804.54|1803.97|820
1612526100000|2021-02-05 11:55:00|1804.59|1804.09|1803.26|1802.46|1804.87|1804.19|1802.98|1802.34|940
1612526400000|2021-02-05 12:00:00|1803.11|1802.61|1801.72|1801.22|1803.37|1802.87|1801.67|1801.01|1127
1612526700000|2021-02-05 12:05:00|1801.74|1801.24|1802|1801.5|1802.24|1801.58|1801.11|1800.48|1044
1612527000000|2021-02-05 12:10:00|1801.98|1801.48|1801.9|1801.4|1803.07|1802.38|1801.8|1801.27|900
1612527300000|2021-02-05 12:15:00|1801.89|1801.39|1803.73|1802.93|1803.75|1803.11|1801.88|1801.32|778
1612527600000|2021-02-05 12:20:00|1803.58|1803.08|1803.06|1802.56|1803.78|1803.23|1802.51|1801.88|824
1612527900000|2021-02-05 12:25:00|1803.1|1802.6|1803.93|1803.43|1804.82|1804.2|1803.1|1802.49|791
1612528200000|2021-02-05 12:30:00|1804.11|1803.31|1802.44|1801.64|1804.27|1803.61|1801.94|1801.41|812
1612528500000|2021-02-05 12:35:00|1802.43|1801.63|1802.51|1802.01|1803.66|1803.09|1802.26|1801.62|630
1612528800000|2021-02-05 12:40:00|1802.53|1802.03|1802.3|1801.8|1802.78|1802.12|1801.31|1800.81|896
1612529100000|2021-02-05 12:45:00|1802.29|1801.79|1801.96|1801.46|1802.58|1802.01|1801.59|1801.03|823
1612529400000|2021-02-05 12:50:00|1801.97|1801.47|1801.87|1801.37|1803.34|1802.7|1801.76|1801.11|865
1612529700000|2021-02-05 12:55:00|1801.86|1801.36|1802.6|1802.1|1802.86|1802.34|1801.72|1801.13|768
1612530000000|2021-02-05 13:00:00|1802.61|1802.11|1799.15|1798.65|1802.73|1802.15|1799.01|1798.51|1179
1612530300000|2021-02-05 13:05:00|1799.13|1798.63|1799.32|1798.82|1799.9|1799.29|1797.32|1796.82|1329
1612530600000|2021-02-05 13:10:00|1799.36|1798.86|1798.38|1797.88|1800.18|1799.56|1797.66|1797.11|1280
1612530900000|2021-02-05 13:15:00|1798.37|1797.87|1795.79|1795.29|1798.89|1798.24|1795.47|1794.97|1234
1612531200000|2021-02-05 13:20:00|1795.77|1795.27|1796.77|1796.27|1797.15|1796.6|1793.82|1793.27|1466
1612531500000|2021-02-05 13:25:00|1796.78|1796.28|1797.7|1796.9|1798.52|1797.93|1796.76|1796.16|965
1612531800000|2021-02-05 13:30:00|1798.92|1795.24|1804.89|1804.09|1805.29|1804.49|1797.59|1795.24|1475
1612532100000|2021-02-05 13:35:00|1804.96|1804.16|1805.04|1804.24|1807.01|1806.21|1803.44|1802.64|1779
1612532400000|2021-02-05 13:40:00|1805.05|1804.25|1803.7|1802.9|1806.67|1805.96|1803.49|1802.69|1615
1612532700000|2021-02-05 13:45:00|1803.72|1802.92|1806.83|1806.03|1807.22|1806.42|1803.51|1802.71|1681
1612533000000|2021-02-05 13:50:00|1806.79|1805.99|1803.41|1802.61|1807.24|1806.44|1802.74|1801.94|1650
1612533300000|2021-02-05 13:55:00|1803.39|1802.59|1800.42|1799.62|1803.41|1802.61|1798.82|1798.02|1844
1612533600000|2021-02-05 14:00:00|1800.43|1799.63|1798.08|1797.28|1800.43|1799.63|1797.09|1796.29|1743
1612533900000|2021-02-05 14:05:00|1798.09|1797.29|1797.86|1797.06|1798.86|1798.06|1795.98|1795.18|1712
1612534200000|2021-02-05 14:10:00|1797.85|1797.05|1799.54|1798.74|1801.04|1800.24|1797|1796.23|1590
1612534500000|2021-02-05 14:15:00|1799.52|1798.72|1798.05|1797.25|1799.86|1799.06|1797.21|1796.41|1449
1612534800000|2021-02-05 14:20:00|1798.07|1797.27|1801.2|1800.4|1802.16|1801.36|1797.79|1796.99|1466
1612535100000|2021-02-05 14:25:00|1801.23|1800.43|1802.88|1802.08|1803.82|1803.02|1801.23|1800.43|942
1612535400000|2021-02-05 14:30:00|1803|1802.2|1800.11|1799.61|1803.32|1802.52|1799.62|1799.04|1100
1612535700000|2021-02-05 14:35:00|1799.97|1799.47|1803.14|1802.64|1804.67|1804.17|1799.6|1799.1|1111
1612536000000|2021-02-05 14:40:00|1803.08|1802.58|1804.09|1803.59|1804.31|1803.78|1801.79|1801.14|1026
1612536300000|2021-02-05 14:45:00|1804.08|1803.58|1802.3|1801.8|1805.63|1805.12|1801.95|1801.45|1029
1612536600000|2021-02-05 14:50:00|1802.32|1801.82|1802.47|1801.97|1803.96|1803.46|1802.12|1801.57|1003
1612536900000|2021-02-05 14:55:00|1802.46|1801.96|1803.14|1802.64|1803.99|1803.42|1800.47|1799.97|1183
1612537200000|2021-02-05 15:00:00|1803.11|1802.61|1804.71|1804.21|1805.18|1804.61|1802.62|1802.06|1618
1612537500000|2021-02-05 15:05:00|1804.69|1804.19|1805.66|1805.16|1806.62|1806.09|1804.33|1803.83|1552
1612537800000|2021-02-05 15:10:00|1805.83|1805.03|1804.2|1803.7|1806.34|1805.81|1804.04|1803.42|1424
1612538100000|2021-02-05 15:15:00|1804.26|1803.76|1806.16|1805.66|1806.63|1806.01|1804.01|1803.38|1433
1612538400000|2021-02-05 15:20:00|1806.31|1805.51|1806.42|1805.92|1807.31|1806.8|1805.91|1805.37|1296
1612538700000|2021-02-05 15:25:00|1806.43|1805.93|1806.32|1805.82|1808.81|1808.24|1806.3|1805.72|1470
1612539000000|2021-02-05 15:30:00|1806.34|1805.84|1807.82|1807.32|1809.05|1808.45|1806.28|1805.78|1414
1612539300000|2021-02-05 15:35:00|1807.83|1807.33|1807.64|1807.14|1808.41|1807.88|1806.82|1806.22|1270
1612539600000|2021-02-05 15:40:00|1807.58|1807.08|1806.45|1805.95|1808.29|1807.79|1805.38|1804.88|1446
1612539900000|2021-02-05 15:45:00|1806.46|1805.96|1806.34|1805.84|1807.72|1807.16|1806.21|1805.68|1346
1612540200000|2021-02-05 15:50:00|1806.32|1805.82|1804.92|1804.42|1806.37|1805.87|1803.21|1802.63|1410
1612540500000|2021-02-05 15:55:00|1804.91|1804.41|1806.24|1805.74|1806.47|1805.86|1804.61|1803.97|1386
1612540800000|2021-02-05 16:00:00|1806.29|1805.79|1807.36|1806.86|1808.31|1807.72|1806.29|1805.79|1284
1612541100000|2021-02-05 16:05:00|1807.39|1806.89|1807.72|1807.22|1808.13|1807.63|1807.02|1806.52|1166
1612541400000|2021-02-05 16:10:00|1807.65|1807.15|1808.53|1808.03|1809.12|1808.49|1807.27|1806.74|1287
1612541700000|2021-02-05 16:15:00|1808.5|1808|1807.5|1807|1809.09|1808.47|1807.38|1806.79|1173
1612542000000|2021-02-05 16:20:00|1807.53|1807.03|1810.33|1809.83|1810.69|1810.07|1807.41|1806.91|1307
1612542300000|2021-02-05 16:25:00|1810.3|1809.8|1809.19|1808.69|1810.71|1810.21|1808.4|1807.9|1157
1612542600000|2021-02-05 16:30:00|1809.32|1808.52|1810.43|1809.93|1810.43|1809.93|1808.37|1807.86|1180
1612542900000|2021-02-05 16:35:00|1810.42|1809.92|1810.22|1809.72|1810.93|1810.36|1808.75|1808.25|1338
1612543200000|2021-02-05 16:40:00|1810.21|1809.71|1810.61|1810.11|1810.77|1810.17|1809.85|1809.35|1120
1612543500000|2021-02-05 16:45:00|1810.59|1810.09|1809.86|1809.36|1810.91|1810.33|1809.79|1809.29|1075
1612543800000|2021-02-05 16:50:00|1809.83|1809.33|1811.18|1810.68|1811.48|1810.98|1809.76|1809.26|1261
1612544100000|2021-02-05 16:55:00|1811.12|1810.62|1813.29|1812.79|1814.51|1814.01|1811.09|1810.59|1475
1612544400000|2021-02-05 17:00:00|1813.27|1812.77|1815.09|1814.59|1815.32|1814.82|1813.27|1812.77|1113
1612544700000|2021-02-05 17:05:00|1815.11|1814.61|1814.67|1814.17|1815.29|1814.79|1814.21|1813.71|1042
1612545000000|2021-02-05 17:10:00|1814.68|1814.18|1814.74|1814.24|1815.47|1814.97|1814.02|1813.52|1036
1612545300000|2021-02-05 17:15:00|1814.75|1814.25|1814.54|1814.04|1815.46|1814.96|1813.93|1813.43|1017
1612545600000|2021-02-05 17:20:00|1814.57|1814.07|1814.45|1813.95|1815.11|1814.61|1814.23|1813.73|1071
1612545900000|2021-02-05 17:25:00|1814.42|1813.92|1814.23|1813.73|1815.07|1814.42|1813.11|1812.61|1086
1612546200000|2021-02-05 17:30:00|1814.22|1813.72|1812.98|1812.48|1814.22|1813.72|1812.73|1812.22|1076
1612546500000|2021-02-05 17:35:00|1812.95|1812.45|1812.15|1811.65|1813.59|1813.09|1812.11|1811.5|857
1612546800000|2021-02-05 17:40:00|1812.16|1811.66|1813.32|1812.82|1813.52|1813.02|1811.97|1811.44|1019
1612547100000|2021-02-05 17:45:00|1813.34|1812.84|1812.98|1812.48|1813.73|1813.12|1812.51|1811.89|779
1612547400000|2021-02-05 17:50:00|1812.93|1812.43|1811.43|1810.93|1813.32|1812.82|1811.23|1810.67|1097
1612547700000|2021-02-05 17:55:00|1811.48|1810.98|1812.1|1811.6|1812.77|1812.27|1811.41|1810.77|1108
1612548000000|2021-02-05 18:00:00|1812.13|1811.63|1811.87|1811.37|1812.26|1811.76|1811.56|1811.06|729
1612548300000|2021-02-05 18:05:00|1811.9|1811.4|1812.61|1812.11|1812.61|1812.11|1811.8|1811.2|712
1612548600000|2021-02-05 18:10:00|1812.58|1812.08|1812.42|1811.92|1812.75|1812.25|1812.19|1811.69|695
1612548900000|2021-02-05 18:15:00|1812.43|1811.93|1812.93|1812.43|1813.13|1812.63|1812.41|1811.82|810
1612549200000|2021-02-05 18:20:00|1812.88|1812.38|1812.71|1812.21|1813.48|1812.98|1812.58|1812.08|684
1612549500000|2021-02-05 18:25:00|1812.66|1812.16|1812.41|1811.91|1813.21|1812.71|1811.93|1811.32|930
1612549800000|2021-02-05 18:30:00|1812.31|1811.81|1812.57|1812.07|1813.32|1812.8|1812.03|1811.53|617
1612550100000|2021-02-05 18:35:00|1812.56|1812.06|1812.36|1811.86|1812.89|1812.39|1812.25|1811.75|490
1612550400000|2021-02-05 18:40:00|1812.37|1811.87|1811.24|1810.74|1812.45|1811.95|1811.23|1810.73|545
1612550700000|2021-02-05 18:45:00|1811.23|1810.73|1811.41|1810.91|1811.81|1811.31|1810.91|1810.41|602
1612551000000|2021-02-05 18:50:00|1811.43|1810.93|1810.97|1810.47|1811.5|1810.99|1810.24|1809.74|570
1612551300000|2021-02-05 18:55:00|1810.96|1810.46|1810.66|1810.16|1811.1|1810.6|1810.38|1809.88|564
1612551600000|2021-02-05 19:00:00|1810.63|1810.13|1811.39|1810.89|1811.51|1811.01|1810.63|1810.13|723
1612551900000|2021-02-05 19:05:00|1811.42|1810.92|1811.91|1811.41|1812.35|1811.85|1811.4|1810.9|635
1612552200000|2021-02-05 19:10:00|1811.88|1811.38|1811.99|1811.49|1812.34|1811.84|1811.88|1811.38|510
1612552500000|2021-02-05 19:15:00|1811.98|1811.48|1812.08|1811.58|1812.29|1811.78|1811.62|1811.12|689
1612552800000|2021-02-05 19:20:00|1812.11|1811.61|1812.58|1812.08|1812.6|1812.1|1812.01|1811.51|675
1612553100000|2021-02-05 19:25:00|1812.55|1812.05|1812.26|1811.76|1812.55|1812.05|1811.86|1811.36|717
1612553400000|2021-02-05 19:30:00|1812.25|1811.75|1811.82|1811.32|1812.46|1811.96|1811.75|1811.25|779
1612553700000|2021-02-05 19:35:00|1811.79|1811.29|1811.42|1810.92|1811.95|1811.45|1810.74|1810.24|722
1612554000000|2021-02-05 19:40:00|1811.41|1810.91|1811.21|1810.71|1811.68|1811.18|1811.21|1810.63|519
1612554300000|2021-02-05 19:45:00|1811.22|1810.72|1810.98|1810.48|1811.22|1810.72|1810.74|1810.24|597
1612554600000|2021-02-05 19:50:00|1810.99|1810.49|1810.66|1810.16|1811.09|1810.59|1810.48|1809.96|606
1612554900000|2021-02-05 19:55:00|1810.65|1810.15|1810.31|1809.81|1810.81|1810.29|1810.13|1809.52|908
1612555200000|2021-02-05 20:00:00|1810.28|1809.78|1811.35|1810.85|1811.52|1810.93|1810.03|1809.4|828
1612555500000|2021-02-05 20:05:00|1811.32|1810.82|1811.7|1811.2|1811.75|1811.25|1811.06|1810.56|744
1612555800000|2021-02-05 20:10:00|1811.73|1811.23|1811.73|1811.23|1812.44|1811.82|1811.59|1811|816
1612556100000|2021-02-05 20:15:00|1811.79|1811.29|1811.78|1811.28|1811.95|1811.36|1811.07|1810.44|722
1612556400000|2021-02-05 20:20:00|1811.79|1811.29|1811.31|1810.81|1812.27|1811.64|1811.15|1810.58|703
1612556700000|2021-02-05 20:25:00|1811.3|1810.8|1812.57|1812.07|1812.8|1812.21|1811.26|1810.74|815
1612557000000|2021-02-05 20:30:00|1812.64|1812.14|1811.93|1811.43|1812.64|1812.14|1811.86|1811.36|781
1612557300000|2021-02-05 20:35:00|1811.92|1811.42|1811.83|1811.33|1812.06|1811.48|1811.6|1811.07|571
1612557600000|2021-02-05 20:40:00|1811.98|1811.18|1811.43|1810.93|1811.98|1811.42|1811.19|1810.61|522
1612557900000|2021-02-05 20:45:00|1811.45|1810.95|1810.76|1810.26|1811.55|1811|1810.72|1810.08|689
1612558200000|2021-02-05 20:50:00|1810.75|1810.25|1810.67|1810.17|1811.13|1810.48|1809.8|1809.3|860
1612558500000|2021-02-05 20:55:00|1810.64|1810.14|1811.45|1810.95|1811.6|1811.06|1810.64|1810.03|965
1612558800000|2021-02-05 21:00:00|1811.46|1810.96|1810.74|1810.24|1811.72|1811.1|1810.63|1809.99|383
1612559100000|2021-02-05 21:05:00|1810.77|1810.27|1810.91|1810.41|1810.99|1810.43|1810.63|1809.96|222
1612559400000|2021-02-05 21:10:00|1810.92|1810.42|1810.38|1809.88|1811.11|1810.49|1810.38|1809.82|270
1612559700000|2021-02-05 21:15:00|1810.42|1809.92|1811.17|1810.37|1811.32|1810.65|1810.39|1809.73|254
1612560000000|2021-02-05 21:20:00|1811.15|1810.35|1811.17|1810.67|1811.44|1810.76|1810.83|1810.21|268
1612560300000|2021-02-05 21:25:00|1811.36|1810.56|1810.84|1810.34|1811.56|1811.02|1810.79|1810.14|227
1612560600000|2021-02-05 21:30:00|1810.98|1810.18|1810.99|1810.49|1811.24|1810.61|1810.82|1810.18|198
1612560900000|2021-02-05 21:35:00|1811.14|1810.34|1811.39|1810.89|1811.54|1810.9|1810.88|1810.2|234
1612561200000|2021-02-05 21:40:00|1811.51|1810.71|1812.49|1811.69|1812.84|1812.07|1811.28|1810.65|292
1612561500000|2021-02-05 21:45:00|1812.5|1811.7|1812.37|1811.57|1812.98|1812.23|1812.2|1811.4|360
1612561800000|2021-02-05 21:50:00|1812.36|1811.56|1814.06|1813.26|1814.28|1813.48|1812.36|1811.56|399
1612562100000|2021-02-05 21:55:00|1814.03|1813.23|1814.8|1814|1815.21|1814.41|1813.93|1813.13|437
1612738800000|2021-02-07 23:00:00|1815.59|1814.79|1817.96|1817.16|1818.38|1817.58|1815.37|1814.57|872
1612739100000|2021-02-07 23:05:00|1817.95|1817.15|1816.65|1815.85|1818.12|1817.32|1816.32|1815.52|529
1612739400000|2021-02-07 23:10:00|1816.66|1815.86|1818.16|1817.36|1819.04|1818.24|1816.48|1815.68|763
1612739700000|2021-02-07 23:15:00|1818.07|1817.27|1818.15|1817.35|1818.56|1817.76|1817.69|1816.89|525
1612740000000|2021-02-07 23:20:00|1818.19|1817.39|1818.66|1817.86|1819.31|1818.51|1817.97|1817.17|531
1612740300000|2021-02-07 23:25:00|1818.54|1817.74|1817.79|1816.99|1818.66|1817.86|1817.41|1816.61|466
1612740600000|2021-02-07 23:30:00|1817.8|1817|1817.56|1816.76|1818.19|1817.55|1817.38|1816.58|497
1612740900000|2021-02-07 23:35:00|1817.53|1816.73|1817.35|1816.55|1817.82|1817.02|1817.18|1816.38|443
1612741200000|2021-02-07 23:40:00|1817.42|1816.62|1817.26|1816.76|1817.65|1816.98|1816.95|1816.27|402
1612741500000|2021-02-07 23:45:00|1817.27|1816.77|1817.53|1817.03|1818.1|1817.45|1816.96|1816.31|566
1612741800000|2021-02-07 23:50:00|1817.59|1817.09|1818.93|1818.13|1818.93|1818.33|1817.5|1816.87|576
1612742100000|2021-02-07 23:55:00|1818.76|1818.26|1818.33|1817.83|1818.93|1818.28|1817.61|1817.03|586
1612742400000|2021-02-08 00:00:00|1818.36|1817.86|1818.37|1817.87|1819.35|1818.67|1817.94|1817.36|728
1612742700000|2021-02-08 00:05:00|1818.38|1817.88|1817.26|1816.76|1818.69|1818|1817.22|1816.61|627
1612743000000|2021-02-08 00:10:00|1817.27|1816.77|1816.73|1816.23|1817.8|1817.15|1816.54|1816.03|803
1612743300000|2021-02-08 00:15:00|1816.77|1816.27|1816.14|1815.34|1817|1816.37|1815.98|1815.33|737
1612743600000|2021-02-08 00:20:00|1816.12|1815.32|1815.95|1815.45|1816.45|1815.84|1815.87|1815.23|665
1612743900000|2021-02-08 00:25:00|1815.97|1815.47|1816.29|1815.49|1816.69|1816.04|1815.87|1815.25|569
1612744200000|2021-02-08 00:30:00|1816.3|1815.5|1814.59|1814.09|1816.46|1815.78|1814.08|1813.44|808
1612744500000|2021-02-08 00:35:00|1814.6|1814.1|1814.92|1814.12|1815.39|1814.72|1813.95|1813.31|833
1612744800000|2021-02-08 00:40:00|1814.91|1814.11|1815.11|1814.31|1815.16|1814.49|1814.41|1813.67|541
1612745100000|2021-02-08 00:45:00|1815.12|1814.32|1814.98|1814.18|1815.36|1814.56|1814.12|1813.32|520
1612745400000|2021-02-08 00:50:00|1814.99|1814.19|1814.07|1813.27|1814.99|1814.37|1813.05|1812.55|515
1612745700000|2021-02-08 00:55:00|1814.06|1813.26|1813.48|1812.68|1814.08|1813.28|1813.08|1812.28|612
1612746000000|2021-02-08 01:00:00|1813.42|1812.62|1815.57|1814.77|1816.14|1815.64|1812.89|1812.39|1068
1612746300000|2021-02-08 01:05:00|1815.56|1814.76|1814.52|1814.02|1815.85|1815.2|1813.82|1813.12|733
1612746600000|2021-02-08 01:10:00|1814.55|1814.05|1814.33|1813.53|1814.91|1814.36|1813.76|1813.03|642
1612746900000|2021-02-08 01:15:00|1814.32|1813.52|1814.9|1814.1|1815.19|1814.59|1814.11|1813.46|677
1612747200000|2021-02-08 01:20:00|1814.88|1814.08|1814.67|1814.17|1815.24|1814.58|1814.15|1813.54|555
1612747500000|2021-02-08 01:25:00|1814.82|1814.02|1813.43|1812.93|1814.83|1814.21|1813.01|1812.38|616
1612747800000|2021-02-08 01:30:00|1813.48|1812.98|1813.78|1812.98|1814.09|1813.45|1813.34|1812.76|570
1612748100000|2021-02-08 01:35:00|1813.77|1812.97|1815.16|1814.66|1815.38|1814.73|1813.58|1812.92|653
1612748400000|2021-02-08 01:40:00|1815.18|1814.68|1815.08|1814.58|1815.77|1815.11|1814.93|1814.29|472
1612748700000|2021-02-08 01:45:00|1815.06|1814.56|1815.41|1814.91|1816.09|1815.47|1815.06|1814.49|636
1612749000000|2021-02-08 01:50:00|1815.4|1814.9|1814.7|1814.2|1815.59|1814.91|1814.3|1813.66|698
1612749300000|2021-02-08 01:55:00|1814.71|1814.21|1815.77|1815.27|1816.22|1815.57|1814.57|1813.95|679
1612749600000|2021-02-08 02:00:00|1815.82|1815.32|1814.84|1814.34|1815.82|1815.32|1814.21|1813.68|757
1612749900000|2021-02-08 02:05:00|1814.83|1814.33|1813.58|1813.08|1815.01|1814.39|1813.4|1812.76|660
1612750200000|2021-02-08 02:10:00|1813.6|1813.1|1812.83|1812.03|1813.88|1813.27|1811.69|1811.04|1062
1612750500000|2021-02-08 02:15:00|1812.84|1812.04|1810.97|1810.47|1813.05|1812.52|1810.76|1810.13|660
1612750800000|2021-02-08 02:20:00|1810.94|1810.44|1812.05|1811.55|1812.26|1811.64|1810.1|1809.6|687
1612751100000|2021-02-08 02:25:00|1812.1|1811.6|1811.71|1811.21|1812.4|1811.74|1811.57|1810.95|442
1612751400000|2021-02-08 02:30:00|1811.72|1811.22|1808.83|1808.33|1812.34|1811.74|1808.82|1808.32|1007
1612751700000|2021-02-08 02:35:00|1808.86|1808.36|1810.12|1809.62|1810.77|1810.15|1808.75|1808.25|840
1612752000000|2021-02-08 02:40:00|1810.11|1809.61|1810.59|1810.09|1811.09|1810.45|1809.76|1809.14|643
1612752300000|2021-02-08 02:45:00|1810.71|1810.21|1809.77|1809.27|1811.12|1810.49|1809.74|1809.24|588
1612752600000|2021-02-08 02:50:00|1809.78|1809.28|1810.5|1810|1810.71|1810.13|1809.15|1808.6|636
1612752900000|2021-02-08 02:55:00|1810.49|1809.99|1811.21|1810.71|1811.36|1810.81|1810.22|1809.65|606
1612753200000|2021-02-08 03:00:00|1811.19|1810.69|1811.87|1811.37|1812.03|1811.42|1810.66|1810.1|703
1612753500000|2021-02-08 03:05:00|1811.86|1811.36|1811.63|1811.13|1812.4|1811.79|1811.51|1810.87|575
1612753800000|2021-02-08 03:10:00|1811.64|1811.14|1811.76|1811.26|1812.11|1811.48|1811.3|1810.69|484
1612754100000|2021-02-08 03:15:00|1811.77|1811.27|1811.01|1810.51|1812.25|1811.67|1811.01|1810.51|571
1612754400000|2021-02-08 03:20:00|1811.12|1810.62|1811.15|1810.65|1811.77|1811.14|1811.01|1810.42|458
1612754700000|2021-02-08 03:25:00|1811.16|1810.66|1810.62|1810.12|1811.64|1811.02|1810.62|1810.12|450
1612755000000|2021-02-08 03:30:00|1810.61|1810.11|1810.72|1810.22|1811.29|1810.79|1810.52|1810.02|341
1612755300000|2021-02-08 03:35:00|1810.73|1810.23|1811.25|1810.75|1811.37|1810.75|1810.46|1809.82|321
1612755600000|2021-02-08 03:40:00|1811.27|1810.77|1811.12|1810.62|1811.66|1811.16|1810.95|1810.45|320
1612755900000|2021-02-08 03:45:00|1811.25|1810.45|1810.74|1810.24|1811.25|1810.74|1810.73|1810.09|311
1612756200000|2021-02-08 03:50:00|1810.76|1810.26|1810.96|1810.46|1811.2|1810.7|1810.59|1809.95|282
1612756500000|2021-02-08 03:55:00|1810.95|1810.45|1811.07|1810.57|1811.19|1810.68|1810.9|1810.29|266
1612756800000|2021-02-08 04:00:00|1811.09|1810.59|1811.23|1810.73|1811.72|1811.15|1811.02|1810.52|293
1612757100000|2021-02-08 04:05:00|1811.24|1810.74|1811.03|1810.53|1811.7|1811.14|1810.62|1809.98|353
1612757400000|2021-02-08 04:10:00|1811.02|1810.52|1811.22|1810.72|1811.65|1811.11|1810.83|1810.33|344
1612757700000|2021-02-08 04:15:00|1811.27|1810.77|1811.34|1810.84|1811.42|1810.85|1811.07|1810.44|225
1612758000000|2021-02-08 04:20:00|1811.36|1810.86|1811.08|1810.58|1811.39|1810.89|1810.98|1810.43|222
1612758300000|2021-02-08 04:25:00|1811.09|1810.59|1811.08|1810.58|1811.42|1810.81|1810.91|1810.3|228
1612758600000|2021-02-08 04:30:00|1811.07|1810.57|1811.17|1810.67|1811.31|1810.81|1810.86|1810.28|350
1612758900000|2021-02-08 04:35:00|1811.18|1810.68|1811.3|1810.8|1811.5|1810.93|1811.07|1810.51|293
1612759200000|2021-02-08 04:40:00|1811.33|1810.83|1811.3|1810.8|1811.61|1810.96|1810.94|1810.44|255
1612759500000|2021-02-08 04:45:00|1811.31|1810.81|1811.27|1810.77|1811.46|1810.83|1810.84|1810.22|329
1612759800000|2021-02-08 04:50:00|1811.21|1810.71|1811.36|1810.86|1811.45|1810.95|1811.01|1810.43|341
1612760100000|2021-02-08 04:55:00|1811.33|1810.83|1811.12|1810.62|1811.42|1810.84|1810.88|1810.25|264
1612760400000|2021-02-08 05:00:00|1811.08|1810.58|1811.98|1811.48|1812.13|1811.51|1810.95|1810.45|357
1612760700000|2021-02-08 05:05:00|1811.99|1811.49|1813.3|1812.8|1813.48|1812.98|1811.6|1811|647
1612761000000|2021-02-08 05:10:00|1813.26|1812.76|1813.38|1812.88|1813.79|1813.18|1812.96|1812.31|597
1612761300000|2021-02-08 05:15:00|1813.4|1812.9|1813.43|1812.93|1813.81|1813.31|1812.94|1812.31|418
1612761600000|2021-02-08 05:20:00|1813.42|1812.92|1813.52|1813.02|1813.94|1813.34|1813.21|1812.71|311
1612761900000|2021-02-08 05:25:00|1813.51|1813.01|1815.75|1814.95|1815.75|1815.25|1813.49|1812.99|753
1612762200000|2021-02-08 05:30:00|1815.6|1815.1|1815.62|1815.12|1815.94|1815.44|1814.52|1813.92|920
1612762500000|2021-02-08 05:35:00|1815.68|1815.18|1815.67|1815.17|1815.88|1815.34|1814.68|1814.1|697
1612762800000|2021-02-08 05:40:00|1815.82|1815.02|1814.35|1813.85|1816.39|1815.75|1814.22|1813.7|679
1612763100000|2021-02-08 05:45:00|1814.36|1813.86|1814.97|1814.47|1815.44|1814.81|1814.36|1813.81|525
1612763400000|2021-02-08 05:50:00|1814.95|1814.45|1814.13|1813.33|1815.18|1814.52|1813.97|1813.33|512
1612763700000|2021-02-08 05:55:00|1813.98|1813.48|1813.31|1812.81|1814|1813.49|1813.15|1812.57|722
1612764000000|2021-02-08 06:00:00|1813.32|1812.82|1814.25|1813.75|1814.59|1814.09|1813.26|1812.61|658
1612764300000|2021-02-08 06:05:00|1814.27|1813.77|1814.91|1814.41|1815.01|1814.51|1813.59|1813.01|626
1612764600000|2021-02-08 06:10:00|1814.9|1814.4|1813.99|1813.49|1814.9|1814.4|1813.88|1813.33|479
1612764900000|2021-02-08 06:15:00|1814.12|1813.32|1815.01|1814.51|1815.4|1814.9|1813.96|1813.32|577
1612765200000|2021-02-08 06:20:00|1815.02|1814.52|1815.24|1814.74|1815.68|1815.1|1814.98|1814.35|468
1612765500000|2021-02-08 06:25:00|1815.17|1814.67|1814.36|1813.86|1815.17|1814.67|1814.21|1813.58|471
1612765800000|2021-02-08 06:30:00|1814.37|1813.87|1814.43|1813.93|1814.94|1814.36|1813.94|1813.43|493
1612766100000|2021-02-08 06:35:00|1814.58|1813.78|1814.67|1813.87|1814.67|1814.09|1813.48|1812.91|613
1612766400000|2021-02-08 06:40:00|1814.66|1813.86|1815.19|1814.69|1815.4|1814.82|1814.48|1813.82|538
1612766700000|2021-02-08 06:45:00|1815.16|1814.66|1815.39|1814.89|1815.89|1815.28|1814.76|1814.17|555
1612767000000|2021-02-08 06:50:00|1815.38|1814.88|1815.87|1815.37|1816.03|1815.39|1814.93|1814.43|491
1612767300000|2021-02-08 06:55:00|1815.84|1815.34|1816.03|1815.53|1816.39|1815.89|1815.45|1814.87|577
1612767600000|2021-02-08 07:00:00|1816.18|1815.38|1816.88|1816.38|1817.59|1816.95|1815.32|1814.77|904
1612767900000|2021-02-08 07:05:00|1816.86|1816.36|1817.22|1816.72|1817.59|1816.99|1816.69|1816.06|717
1612768200000|2021-02-08 07:10:00|1817.2|1816.7|1816.43|1815.93|1817.64|1817|1816.28|1815.77|657
1612768500000|2021-02-08 07:15:00|1816.44|1815.94|1816.44|1815.94|1816.79|1816.2|1815.88|1815.38|702
1612768800000|2021-02-08 07:20:00|1816.57|1815.77|1817.2|1816.4|1817.47|1816.91|1816.03|1815.38|583
1612769100000|2021-02-08 07:25:00|1817.19|1816.39|1817.46|1816.96|1817.64|1817.14|1817.05|1816.39|613
1612769400000|2021-02-08 07:30:00|1817.48|1816.98|1817.7|1817.2|1817.96|1817.34|1816.71|1816.2|630
1612769700000|2021-02-08 07:35:00|1817.66|1817.16|1817.57|1817.07|1818.25|1817.67|1817.46|1816.86|655
1612770000000|2021-02-08 07:40:00|1817.55|1817.05|1816.98|1816.48|1817.86|1817.36|1816.79|1816.29|636
1612770300000|2021-02-08 07:45:00|1817.14|1816.34|1816.58|1816.08|1817.15|1816.58|1816.11|1815.57|616
1612770600000|2021-02-08 07:50:00|1816.56|1816.06|1816.31|1815.81|1816.89|1816.34|1816.1|1815.47|533
1612770900000|2021-02-08 07:55:00|1816.28|1815.78|1815.44|1814.64|1816.65|1816.03|1815.01|1814.51|749
1612771200000|2021-02-08 08:00:00|1815.4|1814.6|1816.19|1815.69|1816.27|1815.77|1814.85|1814.35|946
1612771500000|2021-02-08 08:05:00|1816.21|1815.71|1815.34|1814.54|1816.36|1815.78|1814.83|1814.23|920
1612771800000|2021-02-08 08:10:00|1815.17|1814.67|1815.19|1814.69|1815.94|1815.32|1815.03|1814.48|708
1612772100000|2021-02-08 08:15:00|1815.2|1814.7|1812.4|1811.9|1815.24|1814.74|1811.14|1810.64|1316
1612772400000|2021-02-08 08:20:00|1812.44|1811.94|1812.73|1812.23|1813.48|1812.93|1812.26|1811.65|874
1612772700000|2021-02-08 08:25:00|1812.75|1812.25|1810.84|1810.34|1813.18|1812.56|1810.64|1810.14|947
1612773000000|2021-02-08 08:30:00|1810.81|1810.31|1811.44|1810.94|1812.38|1811.74|1810.49|1809.95|964
1612773300000|2021-02-08 08:35:00|1811.41|1810.91|1810.2|1809.7|1811.46|1810.96|1809.78|1809.28|976
1612773600000|2021-02-08 08:40:00|1810.21|1809.71|1810.57|1810.07|1811.09|1810.52|1809.61|1809.11|1001
1612773900000|2021-02-08 08:45:00|1810.54|1810.04|1810|1809.5|1811.42|1810.88|1809.83|1809.33|964
1612774200000|2021-02-08 08:50:00|1810.19|1809.39|1808.58|1808.08|1810.31|1809.81|1808.26|1807.66|1107
1612774500000|2021-02-08 08:55:00|1808.57|1808.07|1809.51|1809.01|1809.52|1809.02|1808.09|1807.59|787
1612774800000|2021-02-08 09:00:00|1809.56|1809.06|1811.48|1810.98|1811.51|1811.01|1809.27|1808.68|872
1612775100000|2021-02-08 09:05:00|1811.44|1810.94|1810.87|1810.37|1811.55|1811.05|1810.48|1809.92|786
1612775400000|2021-02-08 09:10:00|1810.89|1810.39|1809.93|1809.43|1811.13|1810.61|1809.87|1809.33|887
1612775700000|2021-02-08 09:15:00|1810.02|1809.52|1811.48|1810.98|1811.48|1810.98|1809.93|1809.43|644
1612776000000|2021-02-08 09:20:00|1811.47|1810.97|1813.07|1812.57|1813.19|1812.57|1811.21|1810.71|800
1612776300000|2021-02-08 09:25:00|1813.05|1812.55|1813.42|1812.92|1813.75|1813.25|1812.93|1812.41|809
1612776600000|2021-02-08 09:30:00|1813.44|1812.94|1813.72|1813.22|1814.35|1813.79|1813.02|1812.48|875
1612776900000|2021-02-08 09:35:00|1813.73|1813.23|1813.84|1813.34|1814.43|1813.82|1813.35|1812.83|657
1612777200000|2021-02-08 09:40:00|1813.86|1813.36|1812.98|1812.48|1813.98|1813.48|1812.86|1812.28|708
1612777500000|2021-02-08 09:45:00|1812.97|1812.47|1812.81|1812.31|1813.71|1813.13|1812.73|1812.23|634
1612777800000|2021-02-08 09:50:00|1812.82|1812.32|1813.59|1813.09|1813.7|1813.11|1812.71|1812.21|576
1612778100000|2021-02-08 09:55:00|1813.38|1812.88|1814.13|1813.63|1814.32|1813.77|1812.38|1811.88|739
1612778400000|2021-02-08 10:00:00|1814.15|1813.65|1814.46|1813.96|1815.51|1815.01|1814.12|1813.62|756
1612778700000|2021-02-08 10:05:00|1814.47|1813.97|1814.26|1813.76|1814.77|1814.17|1813.91|1813.41|593
1612779000000|2021-02-08 10:10:00|1814.27|1813.77|1813.43|1812.93|1814.33|1813.83|1813.19|1812.57|686
1612779300000|2021-02-08 10:15:00|1813.44|1812.94|1813.47|1812.97|1813.86|1813.36|1812.9|1812.4|624
1612779600000|2021-02-08 10:20:00|1813.43|1812.93|1813.8|1813.3|1814.32|1813.82|1813.41|1812.88|590
1612779900000|2021-02-08 10:25:00|1813.78|1813.28|1813.79|1813.29|1813.99|1813.46|1813.22|1812.72|740
1612780200000|2021-02-08 10:30:00|1813.78|1813.28|1812.84|1812.34|1814|1813.5|1812.14|1811.64|913
1612780500000|2021-02-08 10:35:00|1812.83|1812.33|1812.97|1812.47|1813.33|1812.69|1812.7|1812.1|600
1612780800000|2021-02-08 10:40:00|1812.98|1812.48|1813.98|1813.48|1814.26|1813.71|1812.68|1812.09|612
1612781100000|2021-02-08 10:45:00|1813.99|1813.49|1815.14|1814.64|1815.23|1814.73|1813.9|1813.4|783
1612781400000|2021-02-08 10:50:00|1815.15|1814.65|1815.68|1815.18|1815.81|1815.21|1814.95|1814.45|797
1612781700000|2021-02-08 10:55:00|1815.61|1815.11|1815.76|1815.26|1816.28|1815.7|1815.58|1814.97|647
1612782000000|2021-02-08 11:00:00|1815.75|1815.25|1816.39|1815.89|1816.79|1816.17|1815.75|1815.25|763
1612782300000|2021-02-08 11:05:00|1816.4|1815.9|1816.6|1816.1|1817.06|1816.56|1816|1815.5|576
1612782600000|2021-02-08 11:10:00|1816.61|1816.11|1817.45|1816.95|1817.45|1816.95|1816.12|1815.43|610
1612782900000|2021-02-08 11:15:00|1817.43|1816.93|1817.03|1816.53|1817.52|1817.02|1816.75|1816.12|598
1612783200000|2021-02-08 11:20:00|1817.02|1816.52|1817.69|1817.19|1817.8|1817.3|1816.75|1816.15|542
1612783500000|2021-02-08 11:25:00|1817.68|1817.18|1818.41|1817.91|1818.79|1818.29|1817.57|1817.02|777
1612783800000|2021-02-08 11:30:00|1818.43|1817.93|1821.41|1820.91|1823.37|1822.87|1818.33|1817.83|1053
1612784100000|2021-02-08 11:35:00|1821.44|1820.94|1822.89|1822.39|1823.51|1822.96|1820.98|1820.36|1227
1612784400000|2021-02-08 11:40:00|1822.88|1822.38|1822.49|1821.99|1823.4|1822.85|1822.3|1821.75|997
1612784700000|2021-02-08 11:45:00|1822.48|1821.98|1821.84|1821.34|1822.71|1822.17|1821.53|1821.03|911
1612785000000|2021-02-08 11:50:00|1821.86|1821.36|1821.91|1821.41|1822.33|1821.8|1821.25|1820.75|883
1612785300000|2021-02-08 11:55:00|1821.92|1821.42|1821.09|1820.59|1822.18|1821.56|1821.01|1820.5|910
1612785600000|2021-02-08 12:00:00|1821.1|1820.6|1821.91|1821.41|1822.21|1821.71|1820.89|1820.39|916
1612785900000|2021-02-08 12:05:00|1821.93|1821.43|1821.03|1820.53|1821.93|1821.43|1820.94|1820.34|737
1612786200000|2021-02-08 12:10:00|1821.02|1820.52|1821.41|1820.91|1821.41|1820.91|1820.27|1819.74|837
1612786500000|2021-02-08 12:15:00|1821.4|1820.9|1820.51|1820.01|1821.88|1821.27|1820.36|1819.78|845
1612786800000|2021-02-08 12:20:00|1820.55|1820.05|1820.38|1819.88|1820.87|1820.25|1819.72|1819.22|719
1612787100000|2021-02-08 12:25:00|1820.39|1819.89|1820.11|1819.61|1820.51|1820.01|1819.7|1819.2|690
1612787400000|2021-02-08 12:30:00|1820.08|1819.58|1819.15|1818.65|1820.46|1819.96|1818.87|1818.37|828
1612787700000|2021-02-08 12:35:00|1819.14|1818.64|1820.56|1820.06|1820.91|1820.27|1819.1|1818.6|896
1612788000000|2021-02-08 12:40:00|1820.57|1820.07|1820.94|1820.44|1821.23|1820.61|1819.89|1819.32|880
1612788300000|2021-02-08 12:45:00|1820.99|1820.49|1823.24|1822.74|1823.45|1822.92|1820.95|1820.45|1021
1612788600000|2021-02-08 12:50:00|1823.23|1822.73|1826.42|1825.92|1826.78|1826.28|1823.05|1822.55|1242
1612788900000|2021-02-08 12:55:00|1826.43|1825.93|1825.71|1825.21|1826.66|1826.09|1825.35|1824.78|1154
1612789200000|2021-02-08 13:00:00|1825.77|1825.27|1823.99|1823.49|1826.62|1826.05|1823.66|1823.03|1523
1612789500000|2021-02-08 13:05:00|1824.01|1823.51|1823.61|1823.11|1824.48|1823.98|1821.84|1821.21|1365
1612789800000|2021-02-08 13:10:00|1823.76|1822.96|1823.36|1822.86|1824.96|1824.46|1822.58|1821.93|1233
1612790100000|2021-02-08 13:15:00|1823.37|1822.87|1825.01|1824.51|1825.43|1824.84|1823.37|1822.85|1237
1612790400000|2021-02-08 13:20:00|1824.9|1824.4|1823.6|1823.1|1825.68|1825.05|1822.81|1822.29|1254
1612790700000|2021-02-08 13:25:00|1823.58|1823.08|1825.27|1824.77|1825.6|1824.99|1823.36|1822.86|1145
1612791000000|2021-02-08 13:30:00|1825.34|1824.84|1826.67|1825.87|1827.12|1826.59|1824.51|1823.86|1353
1612791300000|2021-02-08 13:35:00|1826.68|1825.88|1828.57|1828.07|1829.14|1828.5|1826.08|1825.57|1365
1612791600000|2021-02-08 13:40:00|1828.59|1828.09|1829.48|1828.98|1829.59|1829.08|1827.98|1827.35|1303
1612791900000|2021-02-08 13:45:00|1829.47|1828.97|1830.09|1829.59|1830.56|1830.03|1828.69|1828.07|1360
1612792200000|2021-02-08 13:50:00|1830.08|1829.58|1831.26|1830.46|1831.57|1831.07|1829.93|1829.41|1364
1612792500000|2021-02-08 13:55:00|1831.27|1830.47|1830.18|1829.68|1831.93|1831.29|1829.92|1829.31|1415
1612792800000|2021-02-08 14:00:00|1830.15|1829.65|1830.19|1829.69|1831.93|1831.43|1829.82|1829.32|1200
1612793100000|2021-02-08 14:05:00|1830.22|1829.72|1832.67|1832.17|1832.68|1832.18|1830.22|1829.72|1302
1612793400000|2021-02-08 14:10:00|1832.73|1832.23|1833.58|1833.08|1834.41|1833.84|1832.73|1832.23|1378
1612793700000|2021-02-08 14:15:00|1833.66|1833.16|1832.93|1832.43|1834.88|1834.36|1832.7|1832.1|1149
1612794000000|2021-02-08 14:20:00|1832.9|1832.4|1833.98|1833.48|1834.57|1834.03|1832.81|1832.19|834
1612794300000|2021-02-08 14:25:00|1833.95|1833.45|1834.79|1834.29|1835.33|1834.83|1833.71|1833.2|876
1612794600000|2021-02-08 14:30:00|1834.72|1834.22|1833.53|1833.03|1835.26|1834.76|1832.21|1831.71|1108
1612794900000|2021-02-08 14:35:00|1833.49|1832.99|1832.46|1831.96|1834.25|1833.75|1831.78|1831.28|980
1612795200000|2021-02-08 14:40:00|1832.44|1831.94|1832.18|1831.68|1832.97|1832.4|1830.79|1830.29|1052
1612795500000|2021-02-08 14:45:00|1832.22|1831.72|1832.18|1831.68|1833.12|1832.54|1831.31|1830.81|1010
1612795800000|2021-02-08 14:50:00|1832.05|1831.55|1833.08|1832.58|1833.82|1833.32|1831.57|1831.07|998
1612796100000|2021-02-08 14:55:00|1833.12|1832.62|1832.38|1831.88|1833.23|1832.73|1831.42|1830.87|1300
1612796400000|2021-02-08 15:00:00|1832.31|1831.81|1835.8|1835.3|1836.16|1835.66|1832.22|1831.72|1719
1612796700000|2021-02-08 15:05:00|1835.81|1835.31|1835.39|1834.89|1836.62|1836.12|1834.66|1834.03|1401
1612797000000|2021-02-08 15:10:00|1835.41|1834.91|1835.66|1835.16|1836.57|1836.07|1835.03|1834.53|1278
1612797300000|2021-02-08 15:15:00|1835.71|1835.21|1835.85|1835.35|1836.95|1836.45|1835.35|1834.81|1247
1612797600000|2021-02-08 15:20:00|1835.83|1835.33|1835.85|1835.35|1837.07|1836.57|1835.41|1834.91|1150
1612797900000|2021-02-08 15:25:00|1835.86|1835.36|1837.05|1836.55|1837.36|1836.71|1835.37|1834.81|1244
1612798200000|2021-02-08 15:30:00|1837.08|1836.58|1837.23|1836.73|1838.31|1837.81|1836.64|1836.14|1328
1612798500000|2021-02-08 15:35:00|1837.24|1836.74|1837.56|1837.06|1838.16|1837.6|1837|1836.4|1254
1612798800000|2021-02-08 15:40:00|1837.61|1837.11|1838.05|1837.55|1838.39|1837.89|1837.41|1836.91|1146
1612799100000|2021-02-08 15:45:00|1838.04|1837.54|1837.63|1836.83|1839.44|1838.93|1837.41|1836.82|1293
1612799400000|2021-02-08 15:50:00|1837.47|1836.97|1837.37|1836.87|1838.55|1838.05|1836.91|1836.41|1305
1612799700000|2021-02-08 15:55:00|1837.36|1836.86|1836.99|1836.49|1837.58|1837.07|1835.69|1835.06|1323
1612800000000|2021-02-08 16:00:00|1836.98|1836.48|1835.65|1835.15|1837.95|1837.45|1835.39|1834.89|1451
1612800300000|2021-02-08 16:05:00|1835.64|1835.14|1836.64|1836.14|1836.8|1836.25|1835.08|1834.58|1353
1612800600000|2021-02-08 16:10:00|1836.62|1836.12|1836.62|1836.12|1837.74|1837.24|1836.29|1835.79|1147
1612800900000|2021-02-08 16:15:00|1836.59|1836.09|1837.21|1836.71|1837.27|1836.77|1836.29|1835.79|1219
1612801200000|2021-02-08 16:20:00|1837.23|1836.73|1837.57|1837.07|1838.24|1837.74|1836.58|1836.08|1161
1612801500000|2021-02-08 16:25:00|1837.59|1837.09|1838.18|1837.68|1838.66|1838.16|1837.59|1837.09|1145
1612801800000|2021-02-08 16:30:00|1838.17|1837.67|1834.7|1834.2|1838.38|1837.88|1834.38|1833.88|1241
1612802100000|2021-02-08 16:35:00|1834.67|1834.17|1834.97|1834.47|1835.86|1835.36|1834.67|1834.17|1272
1612802400000|2021-02-08 16:40:00|1835.02|1834.52|1834.83|1834.33|1835.75|1835.25|1834.46|1833.96|1219
1612802700000|2021-02-08 16:45:00|1834.85|1834.35|1836.16|1835.66|1836.73|1836.23|1834.74|1834.24|935
1612803000000|2021-02-08 16:50:00|1836.18|1835.68|1837.8|1837.3|1837.82|1837.3|1836.01|1835.51|1154
1612803300000|2021-02-08 16:55:00|1837.79|1837.29|1837.99|1837.49|1838.5|1837.88|1837.59|1837.05|1077
1612803600000|2021-02-08 17:00:00|1837.94|1837.44|1837.69|1837.19|1838.52|1837.95|1837.43|1836.82|1059
1612803900000|2021-02-08 17:05:00|1837.64|1837.14|1837.87|1837.37|1838.26|1837.7|1837.14|1836.5|785
1612804200000|2021-02-08 17:10:00|1837.91|1837.41|1837.06|1836.26|1838.14|1837.52|1836.53|1835.89|955
1612804500000|2021-02-08 17:15:00|1836.91|1836.41|1835.93|1835.43|1837.39|1836.85|1835.79|1835.29|851
1612804800000|2021-02-08 17:20:00|1835.92|1835.42|1835.93|1835.43|1836.47|1835.97|1835.64|1835.14|772
1612805100000|2021-02-08 17:25:00|1835.92|1835.42|1835.14|1834.34|1836.4|1835.81|1834.8|1834.2|869
1612805400000|2021-02-08 17:30:00|1834.92|1834.42|1835.23|1834.73|1835.76|1835.26|1834.49|1833.91|741
1612805700000|2021-02-08 17:35:00|1835.24|1834.74|1834.82|1834.32|1835.3|1834.8|1834.65|1834.02|732
1612806000000|2021-02-08 17:40:00|1834.81|1834.31|1835.89|1835.39|1835.92|1835.42|1834.5|1834|859
1612806300000|2021-02-08 17:45:00|1835.88|1835.38|1834.19|1833.69|1835.92|1835.42|1833.56|1833.06|748
1612806600000|2021-02-08 17:50:00|1834.18|1833.68|1832.45|1831.95|1834.51|1834.01|1832.44|1831.94|948
1612806900000|2021-02-08 17:55:00|1832.44|1831.94|1833.02|1832.52|1833.43|1832.93|1831.93|1831.43|972
1612807200000|2021-02-08 18:00:00|1833.03|1832.53|1831.88|1831.38|1833.24|1832.74|1831.77|1831.27|841
1612807500000|2021-02-08 18:05:00|1831.81|1831.31|1832.43|1831.93|1832.6|1832.1|1831.8|1831.3|896
1612807800000|2021-02-08 18:10:00|1832.37|1831.87|1831.53|1831.03|1832.41|1831.91|1831.27|1830.77|848
1612808100000|2021-02-08 18:15:00|1831.6|1831.1|1831.99|1831.49|1832.22|1831.72|1831.36|1830.86|860
1612808400000|2021-02-08 18:20:00|1832|1831.5|1833.08|1832.58|1833.13|1832.63|1831.96|1831.46|841
1612808700000|2021-02-08 18:25:00|1833.06|1832.56|1833.06|1832.56|1833.4|1832.9|1832.81|1832.31|793
1612809000000|2021-02-08 18:30:00|1833.01|1832.51|1833.33|1832.83|1833.92|1833.42|1832.8|1832.3|632
1612809300000|2021-02-08 18:35:00|1833.35|1832.85|1832.44|1831.94|1833.35|1832.85|1832.4|1831.9|616
1612809600000|2021-02-08 18:40:00|1832.45|1831.95|1832.12|1831.62|1832.68|1832.18|1832.11|1831.61|682
1612809900000|2021-02-08 18:45:00|1832.13|1831.63|1832.28|1831.78|1832.72|1832.22|1832.02|1831.52|576
1612810200000|2021-02-08 18:50:00|1832.33|1831.83|1831.43|1830.93|1832.6|1832.1|1831.29|1830.79|654
1612810500000|2021-02-08 18:55:00|1831.44|1830.94|1831.59|1831.09|1832.48|1831.98|1831.3|1830.8|818
1612810800000|2021-02-08 19:00:00|1831.61|1831.11|1831.05|1830.55|1831.75|1831.25|1830.66|1830.16|697
1612811100000|2021-02-08 19:05:00|1831|1830.5|1831.44|1830.94|1831.79|1831.29|1831|1830.5|504
1612811400000|2021-02-08 19:10:00|1831.46|1830.96|1831.11|1830.61|1831.77|1831.27|1830.77|1830.27|568
1612811700000|2021-02-08 19:15:00|1831.1|1830.6|1831.76|1831.26|1831.8|1831.3|1831.06|1830.56|466
1612812000000|2021-02-08 19:20:00|1831.77|1831.27|1832.24|1831.74|1832.25|1831.75|1831.58|1831.02|478
1612812300000|2021-02-08 19:25:00|1832.22|1831.72|1832.18|1831.68|1832.45|1831.95|1831.86|1831.27|550
1612812600000|2021-02-08 19:30:00|1832.17|1831.67|1832.45|1831.95|1832.47|1831.95|1831.84|1831.27|481
1612812900000|2021-02-08 19:35:00|1832.44|1831.94|1832.98|1832.48|1833.5|1832.89|1832.43|1831.93|593
1612813200000|2021-02-08 19:40:00|1832.99|1832.49|1832.84|1832.34|1833.5|1832.86|1832.45|1831.92|488
1612813500000|2021-02-08 19:45:00|1832.88|1832.38|1832.88|1832.38|1833.31|1832.69|1832.5|1831.91|605
1612813800000|2021-02-08 19:50:00|1832.86|1832.36|1832.59|1832.09|1833.05|1832.4|1832.33|1831.77|462
1612814100000|2021-02-08 19:55:00|1832.61|1832.11|1832.47|1831.97|1833.21|1832.71|1832.45|1831.95|756
1612814400000|2021-02-08 20:00:00|1832.51|1832.01|1833.3|1832.8|1833.49|1832.99|1832.31|1831.81|558
1612814700000|2021-02-08 20:05:00|1833.28|1832.78|1834.38|1833.88|1834.39|1833.89|1833.28|1832.78|544
1612815000000|2021-02-08 20:10:00|1834.39|1833.89|1834.37|1833.87|1834.59|1834.09|1834.1|1833.6|485
1612815300000|2021-02-08 20:15:00|1834.38|1833.88|1834.26|1833.76|1834.64|1834.09|1834.03|1833.53|348
1612815600000|2021-02-08 20:20:00|1834.22|1833.72|1834.7|1834.2|1835.02|1834.45|1834.19|1833.69|492
1612815900000|2021-02-08 20:25:00|1834.69|1834.19|1834.44|1833.94|1834.7|1834.2|1834.19|1833.69|493
1612816200000|2021-02-08 20:30:00|1834.4|1833.9|1834.04|1833.54|1834.98|1834.38|1833.66|1833.05|637
1612816500000|2021-02-08 20:35:00|1834.02|1833.52|1833.38|1832.88|1834.02|1833.52|1833.36|1832.86|490
1612816800000|2021-02-08 20:40:00|1833.43|1832.93|1831.72|1831.22|1833.71|1833.21|1831.71|1831.1|765
1612817100000|2021-02-08 20:45:00|1831.74|1831.24|1831.72|1831.22|1832.86|1832.25|1831.64|1831.14|890
1612817400000|2021-02-08 20:50:00|1831.74|1831.24|1831.6|1831.1|1832.45|1831.86|1831.27|1830.77|862
1612817700000|2021-02-08 20:55:00|1831.62|1831.12|1830.26|1829.76|1831.66|1831.16|1830|1829.5|1101
1612818000000|2021-02-08 21:00:00|1830.04|1829.54|1830.58|1830.08|1830.88|1830.21|1829.95|1829.45|430
1612818300000|2021-02-08 21:05:00|1830.59|1830.09|1830.57|1830.07|1831.48|1830.98|1830.54|1829.95|481
1612818600000|2021-02-08 21:10:00|1830.58|1830.08|1830.08|1829.58|1830.74|1830.08|1829.94|1829.34|391
1612818900000|2021-02-08 21:15:00|1830.11|1829.61|1830.51|1829.71|1830.76|1830.14|1830|1829.45|369
1612819200000|2021-02-08 21:20:00|1830.5|1829.7|1831.07|1830.57|1831.24|1830.6|1830.36|1829.7|392
1612819500000|2021-02-08 21:25:00|1831.08|1830.58|1831.4|1830.9|1831.7|1831.12|1831.02|1830.49|345
1612819800000|2021-02-08 21:30:00|1831.39|1830.89|1831.56|1830.76|1832.12|1831.53|1831.23|1830.65|444
1612820100000|2021-02-08 21:35:00|1831.48|1830.98|1831.66|1831.16|1831.87|1831.21|1830.88|1830.33|366
1612820400000|2021-02-08 21:40:00|1831.65|1831.15|1831.74|1830.94|1831.81|1831.15|1831.32|1830.68|336
1612820700000|2021-02-08 21:45:00|1831.59|1831.09|1830.92|1830.12|1832|1831.36|1830.54|1829.89|440
1612821000000|2021-02-08 21:50:00|1830.77|1830.27|1830.67|1829.87|1831.43|1830.79|1830.42|1829.85|383
1612821300000|2021-02-08 21:55:00|1830.7|1829.9|1831.11|1830.31|1831.31|1830.51|1830.07|1829.45|478
1612825200000|2021-02-08 23:00:00|1830.09|1829.29|1831.57|1830.77|1831.68|1830.99|1829.69|1828.89|615
1612825500000|2021-02-08 23:05:00|1831.41|1830.61|1831.23|1830.43|1831.51|1830.76|1830.65|1830|353
1612825800000|2021-02-08 23:10:00|1831.2|1830.4|1831.59|1830.79|1831.76|1831.01|1830.92|1830.23|276
1612826100000|2021-02-08 23:15:00|1831.62|1830.82|1831.46|1830.66|1831.8|1831|1830.89|1830.17|231
1612826400000|2021-02-08 23:20:00|1831.52|1830.72|1830.86|1830.06|1831.63|1830.83|1830.48|1829.68|335
1612826700000|2021-02-08 23:25:00|1830.9|1830.1|1829.98|1829.18|1830.92|1830.12|1829.83|1829.03|377
1612827000000|2021-02-08 23:30:00|1829.93|1829.13|1829.5|1828.7|1830.11|1829.31|1829.19|1828.53|276
1612827300000|2021-02-08 23:35:00|1829.51|1828.71|1829.92|1829.42|1830.45|1829.74|1829.51|1828.71|354
1612827600000|2021-02-08 23:40:00|1829.9|1829.4|1830.31|1829.81|1830.65|1829.97|1829.83|1829.22|342
1612827900000|2021-02-08 23:45:00|1830.33|1829.83|1829.91|1829.11|1831.02|1830.45|1829.42|1828.76|712
1612828200000|2021-02-08 23:50:00|1829.89|1829.09|1830.4|1829.9|1830.6|1829.92|1829.42|1828.78|474
1612828500000|2021-02-08 23:55:00|1830.32|1829.82|1830.91|1830.41|1831|1830.41|1830.07|1829.46|314
1612828800000|2021-02-09 00:00:00|1830.93|1830.43|1830.66|1830.16|1831.21|1830.66|1830.31|1829.63|535
1612829100000|2021-02-09 00:05:00|1830.65|1830.15|1831.61|1831.11|1832.03|1831.39|1830.59|1830.06|595
1612829400000|2021-02-09 00:10:00|1831.81|1831.01|1832.38|1831.58|1832.66|1832.05|1831.66|1831.01|619
1612829700000|2021-02-09 00:15:00|1832.4|1831.6|1833.1|1832.6|1833.59|1832.97|1832.26|1831.57|696
1612830000000|2021-02-09 00:20:00|1833.13|1832.63|1832.89|1832.39|1833.45|1832.89|1832.58|1831.98|475
1612830300000|2021-02-09 00:25:00|1832.9|1832.4|1833.6|1832.8|1833.78|1833.18|1832.8|1832.24|494
1612830600000|2021-02-09 00:30:00|1833.59|1832.79|1833.54|1833.04|1833.96|1833.34|1833.26|1832.65|595
1612830900000|2021-02-09 00:35:00|1833.69|1832.89|1833.29|1832.79|1833.69|1833.02|1832.73|1832.07|543
1612831200000|2021-02-09 00:40:00|1833.28|1832.78|1833.39|1832.59|1833.58|1833|1832.88|1832.26|465
1612831500000|2021-02-09 00:45:00|1833.36|1832.56|1832.98|1832.18|1833.4|1832.82|1832.74|1832.11|418
1612831800000|2021-02-09 00:50:00|1832.97|1832.17|1834.26|1833.46|1834.26|1833.5|1832.84|1832.17|582
1612832100000|2021-02-09 00:55:00|1834.27|1833.47|1834.5|1833.7|1834.84|1834.22|1833.97|1833.42|752
1612832400000|2021-02-09 01:00:00|1834.52|1833.72|1835.72|1835.22|1836.48|1835.84|1834.17|1833.64|1075
1612832700000|2021-02-09 01:05:00|1835.7|1835.2|1835.24|1834.74|1836.13|1835.55|1834.96|1834.33|781
1612833000000|2021-02-09 01:10:00|1835.3|1834.8|1835.89|1835.09|1836.58|1835.93|1835.3|1834.8|793
1612833300000|2021-02-09 01:15:00|1835.74|1835.24|1836.38|1835.58|1836.73|1836.23|1835.56|1834.91|761
1612833600000|2021-02-09 01:20:00|1836.37|1835.57|1837.46|1836.96|1837.62|1837.12|1835.85|1835.26|872
1612833900000|2021-02-09 01:25:00|1837.48|1836.98|1837.59|1836.79|1838.02|1837.39|1837.1|1836.59|843
1612834200000|2021-02-09 01:30:00|1837.57|1836.77|1837.2|1836.7|1838.64|1838|1836.71|1836.06|1084
1612834500000|2021-02-09 01:35:00|1837.35|1836.55|1837.91|1837.41|1838.96|1838.16|1836.96|1836.46|870
1612834800000|2021-02-09 01:40:00|1837.94|1837.44|1838.1|1837.3|1838.15|1837.48|1837.28|1836.68|687
1612835100000|2021-02-09 01:45:00|1838.11|1837.31|1837.69|1837.19|1839.05|1838.47|1837.65|1837.03|942
1612835400000|2021-02-09 01:50:00|1837.85|1837.05|1837.53|1837.03|1837.93|1837.25|1837.19|1836.55|687
1612835700000|2021-02-09 01:55:00|1837.44|1836.94|1837.39|1836.59|1837.85|1837.23|1837|1836.34|708
1612836000000|2021-02-09 02:00:00|1837.44|1836.64|1838.24|1837.44|1838.57|1837.94|1837.3|1836.56|852
1612836300000|2021-02-09 02:05:00|1838.23|1837.43|1837.17|1836.67|1838.72|1838.07|1837.17|1836.61|669
1612836600000|2021-02-09 02:10:00|1837.2|1836.7|1838.66|1838.16|1838.81|1838.21|1837.02|1836.4|898
1612836900000|2021-02-09 02:15:00|1838.67|1838.17|1838.42|1837.62|1839.03|1838.46|1838.13|1837.57|643
1612837200000|2021-02-09 02:20:00|1838.43|1837.63|1839.16|1838.66|1839.41|1838.87|1837.92|1837.27|738
1612837500000|2021-02-09 02:25:00|1839.17|1838.67|1840.61|1840.11|1840.98|1840.32|1839.15|1838.57|863
1612837800000|2021-02-09 02:30:00|1840.62|1840.12|1841.43|1840.93|1841.58|1841|1840.5|1839.87|898
1612838100000|2021-02-09 02:35:00|1841.42|1840.92|1842.02|1841.52|1842.24|1841.67|1841.03|1840.53|1018
1612838400000|2021-02-09 02:40:00|1842.17|1841.37|1840.49|1839.99|1842.18|1841.58|1839.99|1839.44|902
1612838700000|2021-02-09 02:45:00|1840.64|1839.84|1840.95|1840.45|1841.7|1841.05|1840.52|1839.84|713
1612839000000|2021-02-09 02:50:00|1840.93|1840.43|1841.16|1840.36|1841.92|1841.37|1840.4|1839.8|867
1612839300000|2021-02-09 02:55:00|1840.99|1840.49|1841.87|1841.07|1842.13|1841.55|1840.98|1840.48|953
1612839600000|2021-02-09 03:00:00|1841.72|1841.22|1842.23|1841.73|1842.27|1841.77|1841.42|1840.82|839
1612839900000|2021-02-09 03:05:00|1842.2|1841.7|1841.97|1841.17|1842.95|1842.29|1841.7|1841.05|757
1612840200000|2021-02-09 03:10:00|1841.79|1841.29|1840.99|1840.49|1842.08|1841.47|1840.85|1840.27|596
1612840500000|2021-02-09 03:15:00|1841.14|1840.34|1840.82|1840.02|1841.25|1840.75|1840.46|1839.83|735
1612840800000|2021-02-09 03:20:00|1840.81|1840.01|1840.4|1839.9|1841.26|1840.62|1840.28|1839.75|656
1612841100000|2021-02-09 03:25:00|1840.39|1839.89|1841.24|1840.74|1841.44|1840.79|1840.39|1839.79|579
1612841400000|2021-02-09 03:30:00|1841.25|1840.75|1841.07|1840.57|1841.63|1840.97|1840.87|1840.26|452
1612841700000|2021-02-09 03:35:00|1841.06|1840.56|1840.35|1839.85|1841.24|1840.64|1840.34|1839.71|498
1612842000000|2021-02-09 03:40:00|1840.37|1839.87|1840.52|1840.02|1841.2|1840.58|1840.34|1839.73|460
1612842300000|2021-02-09 03:45:00|1840.51|1840.01|1840.98|1840.18|1841.24|1840.66|1840.51|1839.95|385
1612842600000|2021-02-09 03:50:00|1840.81|1840.31|1841.15|1840.65|1841.41|1840.82|1840.6|1840.01|418
1612842900000|2021-02-09 03:55:00|1841.14|1840.64|1839.94|1839.44|1841.33|1840.69|1839.83|1839.31|434
1612843200000|2021-02-09 04:00:00|1839.93|1839.43|1839.98|1839.48|1840.43|1839.87|1839.74|1839.17|510
1612843500000|2021-02-09 04:05:00|1840.13|1839.33|1839.55|1839.05|1840.13|1839.43|1839.29|1838.64|404
1612843800000|2021-02-09 04:10:00|1839.57|1839.07|1840.38|1839.58|1840.51|1839.86|1839.53|1838.9|407
1612844100000|2021-02-09 04:15:00|1840.19|1839.69|1840.11|1839.61|1840.76|1840.14|1840.1|1839.51|333
1612844400000|2021-02-09 04:20:00|1840.13|1839.63|1840.93|1840.43|1841.16|1840.55|1839.8|1839.19|507
1612844700000|2021-02-09 04:25:00|1840.95|1840.45|1841.46|1840.96|1841.66|1841.03|1840.73|1840.11|567
1612845000000|2021-02-09 04:30:00|1841.49|1840.99|1841.95|1841.45|1842.16|1841.55|1841.42|1840.79|418
1612845300000|2021-02-09 04:35:00|1841.97|1841.47|1842.22|1841.72|1842.61|1841.97|1841.86|1841.23|483
1612845600000|2021-02-09 04:40:00|1842.23|1841.73|1842.48|1841.98|1842.65|1842.02|1841.78|1841.18|502
1612845900000|2021-02-09 04:45:00|1842.49|1841.99|1842.94|1842.44|1843.78|1843.16|1842.36|1841.81|700
1612846200000|2021-02-09 04:50:00|1842.95|1842.45|1842.34|1841.54|1843.1|1842.45|1842.04|1841.4|469
1612846500000|2021-02-09 04:55:00|1842.18|1841.68|1841.58|1841.08|1842.42|1841.78|1841.51|1840.89|423
1612846800000|2021-02-09 05:00:00|1841.6|1841.1|1840.87|1840.37|1842.27|1841.6|1840.79|1840.22|615
1612847100000|2021-02-09 05:05:00|1840.83|1840.33|1840.72|1839.92|1841.39|1840.78|1840.51|1839.86|551
1612847400000|2021-02-09 05:10:00|1840.58|1840.08|1841.51|1841.01|1841.67|1841.08|1840.58|1839.94|448
1612847700000|2021-02-09 05:15:00|1841.52|1841.02|1841.65|1841.15|1841.99|1841.38|1841.06|1840.43|381
1612848000000|2021-02-09 05:20:00|1841.62|1841.12|1841.69|1841.19|1841.89|1841.26|1841.22|1840.58|301
1612848300000|2021-02-09 05:25:00|1841.73|1841.23|1841.37|1840.87|1842.25|1841.63|1841.31|1840.69|345
1612848600000|2021-02-09 05:30:00|1841.5|1840.7|1839.52|1839.02|1841.75|1841.24|1839.22|1838.57|980
1612848900000|2021-02-09 05:35:00|1839.53|1839.03|1838.98|1838.48|1840.03|1839.42|1838.6|1837.98|825
1612849200000|2021-02-09 05:40:00|1838.99|1838.49|1839.13|1838.63|1839.6|1839.01|1838.57|1838.01|687
1612849500000|2021-02-09 05:45:00|1839.14|1838.64|1839.26|1838.76|1839.44|1838.83|1838.48|1837.87|634
1612849800000|2021-02-09 05:50:00|1839.3|1838.8|1839.96|1839.46|1840.38|1839.83|1839.01|1838.43|838
1612850100000|2021-02-09 05:55:00|1839.97|1839.47|1840.42|1839.92|1840.72|1840.16|1839.96|1839.31|615
1612850400000|2021-02-09 06:00:00|1840.43|1839.93|1839.4|1838.9|1840.48|1839.94|1839.16|1838.55|701
1612850700000|2021-02-09 06:05:00|1839.39|1838.89|1838.85|1838.35|1839.94|1839.27|1838.65|1838.02|660
1612851000000|2021-02-09 06:10:00|1838.87|1838.37|1839.22|1838.72|1839.74|1839.1|1838.74|1838.16|618
1612851300000|2021-02-09 06:15:00|1839.23|1838.73|1840.2|1839.7|1840.74|1840.09|1838.92|1838.39|795
1612851600000|2021-02-09 06:20:00|1840.35|1839.55|1839.71|1839.21|1840.45|1839.89|1839.53|1839.01|649
1612851900000|2021-02-09 06:25:00|1839.83|1839.03|1839.57|1838.77|1839.83|1839.25|1838.59|1838.01|770
1612852200000|2021-02-09 06:30:00|1839.43|1838.93|1839.49|1838.99|1839.71|1839.15|1838.5|1838|803
1612852500000|2021-02-09 06:35:00|1839.48|1838.98|1839.57|1839.07|1840.09|1839.43|1839.11|1838.51|684
1612852800000|2021-02-09 06:40:00|1839.59|1839.09|1840.02|1839.52|1840.22|1839.65|1839.32|1838.75|629
1612853100000|2021-02-09 06:45:00|1839.99|1839.49|1839.59|1839.09|1840.48|1839.85|1839.56|1839.06|521
1612853400000|2021-02-09 06:50:00|1839.6|1839.1|1839.71|1839.21|1840.21|1839.59|1839.52|1838.87|554
1612853700000|2021-02-09 06:55:00|1839.7|1839.2|1840.38|1839.58|1840.41|1839.77|1839.52|1838.95|641
1612854000000|2021-02-09 07:00:00|1840.23|1839.73|1841.31|1840.81|1841.33|1840.83|1840.09|1839.52|697
1612854300000|2021-02-09 07:05:00|1841.3|1840.8|1841.29|1840.49|1842.25|1841.67|1841.09|1840.46|907
1612854600000|2021-02-09 07:10:00|1841.27|1840.47|1840.17|1839.67|1841.27|1840.59|1838.36|1837.8|1035
1612854900000|2021-02-09 07:15:00|1840.19|1839.69|1842.04|1841.54|1842.19|1841.55|1840|1839.36|828
1612855200000|2021-02-09 07:20:00|1842.06|1841.56|1842.29|1841.79|1842.92|1842.26|1841.77|1841.15|991
1612855500000|2021-02-09 07:25:00|1842.27|1841.77|1841.3|1840.8|1842.29|1841.79|1840.67|1840.17|702
1612855800000|2021-02-09 07:30:00|1841.29|1840.79|1841.66|1841.16|1841.9|1841.4|1840.88|1840.38|671
1612856100000|2021-02-09 07:35:00|1841.67|1841.17|1841.67|1841.17|1842.49|1841.87|1841.46|1840.96|634
1612856400000|2021-02-09 07:40:00|1841.66|1841.16|1842.52|1842.02|1842.95|1842.24|1841.62|1841.12|794
1612856700000|2021-02-09 07:45:00|1842.5|1842|1843.03|1842.23|1843.12|1842.55|1842.09|1841.52|707
1612857000000|2021-02-09 07:50:00|1842.88|1842.38|1843.7|1842.9|1844.14|1843.57|1842.87|1842.3|786
1612857300000|2021-02-09 07:55:00|1843.5|1843|1843.31|1842.81|1843.9|1843.4|1843.21|1842.56|755
1612857600000|2021-02-09 08:00:00|1843.48|1842.68|1841.69|1841.19|1843.63|1842.97|1841.58|1841.03|1019
1612857900000|2021-02-09 08:05:00|1841.77|1841.27|1841.43|1840.93|1841.96|1841.35|1840.29|1839.76|1015
1612858200000|2021-02-09 08:10:00|1841.45|1840.95|1840.81|1840.31|1841.72|1841.08|1840.54|1839.98|997
1612858500000|2021-02-09 08:15:00|1840.8|1840.3|1840.84|1840.34|1841.68|1841.07|1840.06|1839.51|930
1612858800000|2021-02-09 08:20:00|1840.9|1840.4|1840.62|1839.82|1841.63|1840.99|1840.11|1839.51|982
1612859100000|2021-02-09 08:25:00|1840.63|1839.83|1840.89|1840.39|1841.24|1840.61|1840.21|1839.69|850
1612859400000|2021-02-09 08:30:00|1840.9|1840.4|1839.53|1839.03|1841.32|1840.69|1839.36|1838.84|919
1612859700000|2021-02-09 08:35:00|1839.67|1838.87|1839.76|1839.26|1839.92|1839.42|1838.78|1838.22|906
1612860000000|2021-02-09 08:40:00|1839.79|1839.29|1841.43|1840.93|1841.52|1841.02|1839.76|1839.26|827
1612860300000|2021-02-09 08:45:00|1841.39|1840.89|1842.77|1842.27|1843.26|1842.76|1841.34|1840.84|1135
1612860600000|2021-02-09 08:50:00|1842.75|1842.25|1843.83|1843.33|1844.2|1843.7|1842.45|1841.95|945
1612860900000|2021-02-09 08:55:00|1843.84|1843.34|1844.52|1844.02|1845.51|1845.01|1843.73|1843.23|1122
1612861200000|2021-02-09 09:00:00|1844.56|1844.06|1843.89|1843.39|1845.08|1844.44|1843.54|1842.98|1117
1612861500000|2021-02-09 09:05:00|1843.9|1843.4|1844.36|1843.86|1844.9|1844.31|1843.61|1843|947
1612861800000|2021-02-09 09:10:00|1844.37|1843.87|1844.17|1843.67|1844.42|1843.88|1843.08|1842.42|968
1612862100000|2021-02-09 09:15:00|1844.16|1843.66|1845.75|1845.25|1845.91|1845.41|1843.92|1843.29|1037
1612862400000|2021-02-09 09:20:00|1845.74|1845.24|1846.46|1845.96|1847.05|1846.55|1845.57|1845.07|1024
1612862700000|2021-02-09 09:25:00|1846.45|1845.95|1846.06|1845.56|1846.88|1846.38|1845.69|1845.19|758
1612863000000|2021-02-09 09:30:00|1846.07|1845.57|1847.51|1847.01|1847.68|1847.16|1845.91|1845.41|1132
1612863300000|2021-02-09 09:35:00|1847.53|1847.03|1847.73|1847.23|1847.73|1847.23|1846.88|1846.35|917
1612863600000|2021-02-09 09:40:00|1847.71|1847.21|1846.88|1846.38|1847.77|1847.25|1846.85|1846.35|758
1612863900000|2021-02-09 09:45:00|1846.87|1846.37|1847.7|1847.2|1847.9|1847.29|1846.77|1846.27|806
1612864200000|2021-02-09 09:50:00|1847.69|1847.19|1847.8|1847.3|1847.99|1847.41|1847.36|1846.86|724
1612864500000|2021-02-09 09:55:00|1847.78|1847.28|1846.85|1846.35|1848.9|1848.4|1846.77|1846.27|1058
1612864800000|2021-02-09 10:00:00|1846.82|1846.32|1847.32|1846.82|1847.8|1847.3|1846.79|1846.29|812
1612865100000|2021-02-09 10:05:00|1847.37|1846.87|1847.48|1846.98|1847.54|1847.02|1846.61|1846.11|664
1612865400000|2021-02-09 10:10:00|1847.44|1846.94|1846.76|1846.26|1847.6|1847.08|1846.39|1845.89|709
1612865700000|2021-02-09 10:15:00|1846.78|1846.28|1846.95|1846.45|1847.58|1847.08|1846.6|1846.1|828
1612866000000|2021-02-09 10:20:00|1846.94|1846.44|1846.43|1845.93|1847.45|1846.95|1846.43|1845.93|651
1612866300000|2021-02-09 10:25:00|1846.44|1845.94|1845.36|1844.86|1846.64|1846.14|1845.36|1844.86|932
1612866600000|2021-02-09 10:30:00|1845.35|1844.85|1846.45|1845.95|1846.83|1846.23|1845.2|1844.7|858
1612866900000|2021-02-09 10:35:00|1846.46|1845.96|1845.26|1844.76|1846.46|1845.96|1845.21|1844.65|796
1612867200000|2021-02-09 10:40:00|1845.35|1844.85|1845.32|1844.82|1846.07|1845.44|1844.97|1844.46|702
1612867500000|2021-02-09 10:45:00|1845.28|1844.78|1843.61|1843.11|1845.67|1845.17|1843.6|1843.1|820
1612867800000|2021-02-09 10:50:00|1843.63|1843.13|1843.33|1842.83|1844.08|1843.47|1843.27|1842.68|925
1612868100000|2021-02-09 10:55:00|1843.36|1842.86|1842.19|1841.69|1843.67|1843.04|1841.84|1841.34|821
1612868400000|2021-02-09 11:00:00|1842.2|1841.7|1844.81|1844.31|1845.13|1844.54|1841.9|1841.34|1044
1612868700000|2021-02-09 11:05:00|1844.8|1844.3|1843.77|1843.27|1845.28|1844.78|1843.76|1843.15|809
1612869000000|2021-02-09 11:10:00|1843.8|1843.3|1842.13|1841.63|1844.16|1843.58|1842.02|1841.4|942
1612869300000|2021-02-09 11:15:00|1842.07|1841.57|1842.47|1841.97|1843.49|1842.86|1841.83|1841.29|912
1612869600000|2021-02-09 11:20:00|1842.49|1841.99|1842|1841.5|1842.52|1841.99|1841.98|1841.39|657
1612869900000|2021-02-09 11:25:00|1841.99|1841.49|1843.04|1842.54|1843.08|1842.58|1841.72|1841.19|847
1612870200000|2021-02-09 11:30:00|1843.05|1842.55|1843.74|1843.24|1843.99|1843.4|1842.81|1842.24|1019
1612870500000|2021-02-09 11:35:00|1843.75|1843.25|1844.38|1843.58|1844.48|1843.87|1843.55|1842.96|715
1612870800000|2021-02-09 11:40:00|1844.22|1843.72|1844.2|1843.7|1844.71|1844.07|1844.07|1843.43|772
1612871100000|2021-02-09 11:45:00|1844.18|1843.68|1843.94|1843.44|1844.44|1843.91|1843.6|1843.01|697
1612871400000|2021-02-09 11:50:00|1843.93|1843.43|1844.38|1843.88|1844.78|1844.22|1843.86|1843.24|720
1612871700000|2021-02-09 11:55:00|1844.37|1843.87|1843.98|1843.48|1844.66|1844.03|1843.54|1842.93|807
1612872000000|2021-02-09 12:00:00|1844.05|1843.55|1843.91|1843.41|1844.53|1843.95|1843.66|1843.03|871
1612872300000|2021-02-09 12:05:00|1843.89|1843.39|1842.21|1841.71|1844.07|1843.5|1842.21|1841.64|1040
1612872600000|2021-02-09 12:10:00|1842.2|1841.7|1842.33|1841.83|1843.78|1843.28|1841.69|1841.19|853
1612872900000|2021-02-09 12:15:00|1842.37|1841.87|1843.35|1842.85|1843.76|1843.14|1842.13|1841.63|787
1612873200000|2021-02-09 12:20:00|1843.36|1842.86|1843.87|1843.37|1844.47|1843.97|1843.34|1842.76|653
1612873500000|2021-02-09 12:25:00|1843.92|1843.42|1843.81|1843.31|1844.55|1843.91|1843.13|1842.63|706
1612873800000|2021-02-09 12:30:00|1843.8|1843.3|1843.61|1843.11|1844.41|1843.91|1843.56|1843.01|807
1612874100000|2021-02-09 12:35:00|1843.62|1843.12|1843.9|1843.4|1844.03|1843.53|1843.52|1843.02|540
1612874400000|2021-02-09 12:40:00|1843.88|1843.38|1843.05|1842.55|1844.05|1843.43|1842.8|1842.18|745
1612874700000|2021-02-09 12:45:00|1843.03|1842.53|1842.67|1842.17|1843.18|1842.58|1842.3|1841.8|648
1612875000000|2021-02-09 12:50:00|1842.68|1842.18|1842.9|1842.4|1843.41|1842.85|1842.32|1841.82|684
1612875300000|2021-02-09 12:55:00|1842.88|1842.38|1843.08|1842.58|1843.45|1842.95|1842.43|1841.88|821
1612875600000|2021-02-09 13:00:00|1843.05|1842.55|1843.41|1842.91|1843.98|1843.48|1842.15|1841.65|1170
1612875900000|2021-02-09 13:05:00|1843.43|1842.93|1841.58|1841.08|1843.46|1842.96|1840.31|1839.78|1389
1612876200000|2021-02-09 13:10:00|1841.57|1841.07|1842.5|1842|1842.61|1842|1840.53|1839.9|1371
1612876500000|2021-02-09 13:15:00|1842.53|1842.03|1841.73|1841.23|1844.23|1843.72|1840.84|1840.34|1395
1612876800000|2021-02-09 13:20:00|1841.69|1841.19|1843.54|1843.04|1843.85|1843.25|1839.39|1838.89|1316
1612877100000|2021-02-09 13:25:00|1843.49|1842.99|1843.87|1843.37|1844.07|1843.53|1842.84|1842.25|1177
1612877400000|2021-02-09 13:30:00|1843.86|1843.36|1842.14|1841.64|1844.01|1843.51|1841.59|1841.09|1213
1612877700000|2021-02-09 13:35:00|1842.16|1841.66|1844.98|1844.48|1845.4|1844.9|1842.16|1841.66|1177
1612878000000|2021-02-09 13:40:00|1844.97|1844.47|1846.26|1845.76|1846.49|1845.99|1844.35|1843.83|1227
1612878300000|2021-02-09 13:45:00|1846.24|1845.74|1846.96|1846.46|1847.49|1846.97|1846.08|1845.58|1238
1612878600000|2021-02-09 13:50:00|1846.97|1846.47|1845.68|1845.18|1847.39|1846.89|1845.29|1844.63|1130
1612878900000|2021-02-09 13:55:00|1845.67|1845.17|1847.29|1846.79|1847.34|1846.84|1845.59|1845.09|1226
1612879200000|2021-02-09 14:00:00|1847.3|1846.8|1844.74|1844.24|1847.86|1847.36|1844.53|1844.03|1120
1612879500000|2021-02-09 14:05:00|1844.73|1844.23|1842.92|1842.42|1845.22|1844.72|1841.98|1841.48|1152
1612879800000|2021-02-09 14:10:00|1842.9|1842.4|1842.23|1841.73|1843.06|1842.56|1841.33|1840.79|1071
1612880100000|2021-02-09 14:15:00|1842.24|1841.74|1842.61|1842.11|1843.19|1842.68|1840.65|1840.15|1252
1612880400000|2021-02-09 14:20:00|1842.6|1842.1|1841.93|1841.43|1842.64|1842.14|1840.71|1840.21|1032
1612880700000|2021-02-09 14:25:00|1841.92|1841.42|1841.22|1840.72|1842.29|1841.79|1840.98|1840.48|793
1612881000000|2021-02-09 14:30:00|1841.16|1840.66|1843.08|1842.58|1843.34|1842.84|1840.73|1840.23|902
1612881300000|2021-02-09 14:35:00|1843.09|1842.59|1835.43|1834.93|1843.48|1842.98|1835.31|1834.79|1086
1612881600000|2021-02-09 14:40:00|1835.51|1835.01|1837.18|1836.68|1837.51|1836.94|1832.5|1831.94|1195
1612881900000|2021-02-09 14:45:00|1837.2|1836.7|1840.37|1839.87|1840.37|1839.87|1836.62|1836.12|1085
1612882200000|2021-02-09 14:50:00|1840.54|1839.74|1840.28|1839.78|1841.99|1841.49|1839.8|1839.3|992
1612882500000|2021-02-09 14:55:00|1840.29|1839.79|1837.45|1836.95|1841.03|1840.53|1836.97|1836.42|1039
1612882800000|2021-02-09 15:00:00|1837.41|1836.91|1840.09|1839.59|1840.43|1839.93|1837.31|1836.81|1428
1612883100000|2021-02-09 15:05:00|1840.07|1839.57|1841.95|1841.45|1841.97|1841.47|1839.48|1838.89|1425
1612883400000|2021-02-09 15:10:00|1841.94|1841.44|1842.87|1842.37|1843.64|1843.14|1841.94|1841.44|1411
1612883700000|2021-02-09 15:15:00|1842.86|1842.36|1842.79|1842.29|1843.73|1843.23|1842.72|1842.12|1203
1612884000000|2021-02-09 15:20:00|1842.77|1842.27|1845.03|1844.53|1846.13|1845.63|1842.77|1842.27|1380
1612884300000|2021-02-09 15:25:00|1844.99|1844.49|1844.29|1843.79|1845.88|1845.38|1844.14|1843.64|1266
1612884600000|2021-02-09 15:30:00|1844.27|1843.77|1843.89|1843.39|1844.79|1844.29|1843.7|1843.2|1308
1612884900000|2021-02-09 15:35:00|1843.85|1843.35|1842.41|1841.91|1844.98|1844.48|1842.13|1841.63|1353
1612885200000|2021-02-09 15:40:00|1842.4|1841.9|1842.42|1841.92|1843.36|1842.86|1841.73|1841.23|1279
1612885500000|2021-02-09 15:45:00|1842.44|1841.94|1842.65|1842.15|1843.32|1842.82|1841.6|1841.1|1313
1612885800000|2021-02-09 15:50:00|1842.68|1842.18|1840.94|1840.44|1842.68|1842.18|1840.92|1840.42|1204
1612886100000|2021-02-09 15:55:00|1840.92|1840.42|1839.71|1839.21|1841.29|1840.79|1839.38|1838.88|1232
1612886400000|2021-02-09 16:00:00|1839.7|1839.2|1839.68|1839.18|1840.09|1839.59|1839|1838.5|1168
1612886700000|2021-02-09 16:05:00|1839.69|1839.19|1838.52|1838.02|1840.18|1839.68|1838.18|1837.68|1011
1612887000000|2021-02-09 16:10:00|1838.51|1838.01|1838.67|1838.17|1839.13|1838.63|1837.59|1837.09|1279
1612887300000|2021-02-09 16:15:00|1838.76|1838.26|1838.24|1837.74|1838.76|1838.26|1837.58|1837.08|1138
1612887600000|2021-02-09 16:20:00|1838.26|1837.76|1839.02|1838.52|1839.79|1839.29|1838.05|1837.55|1221
1612887900000|2021-02-09 16:25:00|1839.04|1838.54|1839.34|1838.84|1840.03|1839.53|1838.71|1838.21|1217
1612888200000|2021-02-09 16:30:00|1839.38|1838.88|1838.39|1837.89|1839.64|1839.14|1838.1|1837.6|1027
1612888500000|2021-02-09 16:35:00|1838.37|1837.87|1837.24|1836.74|1839.33|1838.72|1836.98|1836.48|1080
1612888800000|2021-02-09 16:40:00|1837.23|1836.73|1837.34|1836.84|1838.15|1837.65|1837.12|1836.62|1039
1612889100000|2021-02-09 16:45:00|1837.33|1836.83|1836.1|1835.6|1837.45|1836.95|1835.92|1835.42|995
1612889400000|2021-02-09 16:50:00|1836.09|1835.59|1837.03|1836.53|1837.14|1836.64|1835.95|1835.45|947
1612889700000|2021-02-09 16:55:00|1837.07|1836.57|1836.28|1835.78|1837.11|1836.61|1835.84|1835.34|936
1612890000000|2021-02-09 17:00:00|1836.27|1835.77|1836.88|1836.38|1837.25|1836.75|1835.82|1835.32|974
1612890300000|2021-02-09 17:05:00|1836.89|1836.39|1837.37|1836.87|1837.83|1837.33|1836.79|1836.29|974
1612890600000|2021-02-09 17:10:00|1837.38|1836.88|1837.9|1837.4|1838.34|1837.84|1837.38|1836.88|849
1612890900000|2021-02-09 17:15:00|1837.92|1837.42|1836.67|1836.17|1837.92|1837.42|1836.29|1835.79|901
1612891200000|2021-02-09 17:20:00|1836.68|1836.18|1836.86|1836.36|1837.33|1836.83|1836.4|1835.9|950
1612891500000|2021-02-09 17:25:00|1836.77|1836.27|1836.68|1836.18|1837.23|1836.73|1836.47|1835.97|823
1612891800000|2021-02-09 17:30:00|1836.71|1836.21|1837.9|1837.4|1838.35|1837.85|1836.71|1836.21|977
1612892100000|2021-02-09 17:35:00|1837.88|1837.38|1838.63|1838.13|1838.74|1838.24|1837.86|1837.36|890
1612892400000|2021-02-09 17:40:00|1838.62|1838.12|1838.76|1838.26|1839.06|1838.56|1838.37|1837.87|760
1612892700000|2021-02-09 17:45:00|1838.77|1838.27|1839.18|1838.68|1839.31|1838.81|1838.18|1837.68|815
1612893000000|2021-02-09 17:50:00|1839.19|1838.69|1838.52|1838.02|1839.19|1838.69|1838.19|1837.69|729
1612893300000|2021-02-09 17:55:00|1838.51|1838.01|1838.18|1837.68|1839.17|1838.67|1838.1|1837.6|881
1612893600000|2021-02-09 18:00:00|1838.17|1837.67|1838.53|1838.03|1838.63|1838.13|1837.35|1836.85|850
1612893900000|2021-02-09 18:05:00|1838.52|1838.02|1837.8|1837.3|1838.52|1838.02|1837.71|1837.21|763
1612894200000|2021-02-09 18:10:00|1837.79|1837.29|1838.03|1837.53|1838.44|1837.91|1837.73|1837.1|705
1612894500000|2021-02-09 18:15:00|1838|1837.5|1838.91|1838.41|1838.92|1838.42|1837.84|1837.34|645
1612894800000|2021-02-09 18:20:00|1838.89|1838.39|1837.82|1837.32|1839.01|1838.51|1837.56|1837.06|831
1612895100000|2021-02-09 18:25:00|1837.75|1837.25|1836.54|1836.04|1837.82|1837.32|1836.33|1835.83|983
1612895400000|2021-02-09 18:30:00|1836.52|1836.02|1835.01|1834.51|1836.76|1836.26|1834.63|1834.13|985
1612895700000|2021-02-09 18:35:00|1835.05|1834.55|1835.88|1835.38|1836.17|1835.67|1834.86|1834.36|752
1612896000000|2021-02-09 18:40:00|1835.87|1835.37|1835.59|1835.09|1836.14|1835.64|1835.54|1835.04|676
1612896300000|2021-02-09 18:45:00|1835.63|1835.13|1834.95|1834.45|1836.11|1835.61|1834.87|1834.37|707
1612896600000|2021-02-09 18:50:00|1834.96|1834.46|1835.33|1834.83|1835.68|1835.18|1834.96|1834.46|612
1612896900000|2021-02-09 18:55:00|1835.35|1834.85|1835.14|1834.64|1835.83|1835.33|1835.07|1834.57|575
1612897200000|2021-02-09 19:00:00|1835.16|1834.66|1835.77|1835.27|1835.91|1835.41|1835.07|1834.57|701
1612897500000|2021-02-09 19:05:00|1835.76|1835.26|1835.83|1835.33|1835.9|1835.4|1835.28|1834.78|541
1612897800000|2021-02-09 19:10:00|1835.86|1835.36|1836.61|1836.11|1836.75|1836.21|1835.61|1835.11|618
1612898100000|2021-02-09 19:15:00|1836.63|1836.13|1837|1836.5|1837.15|1836.65|1836.56|1836.06|648
1612898400000|2021-02-09 19:20:00|1836.99|1836.49|1837.37|1836.87|1837.48|1836.91|1836.67|1836.06|725
1612898700000|2021-02-09 19:25:00|1837.33|1836.83|1836.53|1836.03|1837.45|1836.95|1836.27|1835.77|678
1612899000000|2021-02-09 19:30:00|1836.48|1835.98|1836.61|1836.11|1836.76|1836.26|1836|1835.5|623
1612899300000|2021-02-09 19:35:00|1836.62|1836.12|1836.88|1836.38|1837|1836.45|1836.22|1835.65|494
1612899600000|2021-02-09 19:40:00|1836.85|1836.35|1836.15|1835.65|1836.85|1836.35|1835.9|1835.37|545
1612899900000|2021-02-09 19:45:00|1836.12|1835.62|1836.64|1836.14|1836.84|1836.34|1835.9|1835.4|482
1612900200000|2021-02-09 19:50:00|1836.63|1836.13|1837.19|1836.69|1837.21|1836.71|1836.21|1835.71|518
1612900500000|2021-02-09 19:55:00|1837.25|1836.75|1837.84|1837.34|1837.89|1837.39|1837.08|1836.58|649
1612900800000|2021-02-09 20:00:00|1837.83|1837.33|1837.62|1837.12|1837.96|1837.37|1837.13|1836.63|511
1612901100000|2021-02-09 20:05:00|1837.64|1837.14|1837.22|1836.72|1837.85|1837.21|1837.06|1836.56|536
1612901400000|2021-02-09 20:10:00|1837.23|1836.73|1837.88|1837.38|1838.01|1837.4|1837.14|1836.56|491
1612901700000|2021-02-09 20:15:00|1837.82|1837.32|1837.2|1836.7|1837.82|1837.32|1837.15|1836.65|334
1612902000000|2021-02-09 20:20:00|1837.19|1836.69|1836.6|1836.1|1837.51|1836.84|1836.51|1836.01|453
1612902300000|2021-02-09 20:25:00|1836.58|1836.08|1836.66|1836.16|1836.89|1836.37|1836.44|1835.85|361
1612902600000|2021-02-09 20:30:00|1836.65|1836.15|1836.6|1836.1|1837.15|1836.65|1836.56|1835.98|572
1612902900000|2021-02-09 20:35:00|1836.63|1836.13|1836.33|1835.83|1837.08|1836.45|1836.33|1835.7|487
1612903200000|2021-02-09 20:40:00|1836.34|1835.84|1836.78|1836.28|1837.31|1836.81|1836.31|1835.81|485
1612903500000|2021-02-09 20:45:00|1836.77|1836.27|1835.76|1835.26|1837.17|1836.63|1835.71|1835.16|554
1612903800000|2021-02-09 20:50:00|1835.84|1835.34|1835.81|1835.31|1836.21|1835.58|1835.27|1834.77|604
1612904100000|2021-02-09 20:55:00|1835.84|1835.34|1836.25|1835.75|1836.4|1835.77|1835.35|1834.85|669
1612904400000|2021-02-09 21:00:00|1836.2|1835.7|1835.89|1835.39|1836.33|1835.78|1835.27|1834.77|492
1612904700000|2021-02-09 21:05:00|1835.86|1835.36|1836.16|1835.66|1836.3|1835.7|1835.83|1835.17|347
1612905000000|2021-02-09 21:10:00|1836.17|1835.67|1836.29|1835.79|1836.44|1835.84|1835.98|1835.35|342
1612905300000|2021-02-09 21:15:00|1836.33|1835.83|1836.66|1836.16|1836.87|1836.26|1836.28|1835.66|324
1612905600000|2021-02-09 21:20:00|1836.71|1836.21|1836.99|1836.49|1837.17|1836.53|1836.5|1835.88|260
1612905900000|2021-02-09 21:25:00|1836.95|1836.45|1836.9|1836.4|1837.52|1836.89|1836.88|1836.26|448
1612906200000|2021-02-09 21:30:00|1836.98|1836.48|1837.41|1836.91|1837.73|1837.06|1836.81|1836.22|375
1612906500000|2021-02-09 21:35:00|1837.36|1836.86|1837.33|1836.83|1837.71|1837.07|1836.98|1836.41|286
1612906800000|2021-02-09 21:40:00|1837.32|1836.82|1838.18|1837.38|1838.18|1837.56|1837.29|1836.78|230
1612907100000|2021-02-09 21:45:00|1838.21|1837.41|1837.68|1837.18|1838.81|1838.17|1837.66|1837.01|396
1612907400000|2021-02-09 21:50:00|1837.81|1837.01|1838.14|1837.34|1838.65|1838|1837.72|1836.98|359
1612907700000|2021-02-09 21:55:00|1838.16|1837.36|1838.81|1838.01|1840.38|1838.52|1838.03|1837.23|437
1612911600000|2021-02-09 23:00:00|1838.78|1837.98|1839.14|1838.34|1839.57|1838.77|1838.75|1837.95|492
1612911900000|2021-02-09 23:05:00|1839.15|1838.35|1839.57|1838.77|1839.7|1839.04|1839.05|1838.25|275
1612912200000|2021-02-09 23:10:00|1839.56|1838.76|1839.18|1838.38|1839.57|1838.82|1838.91|1838.16|310
1612912500000|2021-02-09 23:15:00|1839.19|1838.39|1839.63|1838.83|1839.66|1838.99|1838.84|1838.21|280
1612912800000|2021-02-09 23:20:00|1839.64|1838.84|1839.97|1839.17|1839.98|1839.37|1839.41|1838.75|252
1612913100000|2021-02-09 23:25:00|1839.96|1839.16|1839.33|1838.53|1840.02|1839.37|1838.91|1838.26|253
1612913400000|2021-02-09 23:30:00|1839.36|1838.56|1839.06|1838.56|1839.47|1838.84|1838.82|1838.16|305
1612913700000|2021-02-09 23:35:00|1839.04|1838.54|1837.88|1837.38|1839.24|1838.54|1837.71|1837.14|427
1612914000000|2021-02-09 23:40:00|1837.87|1837.37|1837.89|1837.39|1838.04|1837.44|1837.56|1836.94|377
1612914300000|2021-02-09 23:45:00|1837.88|1837.38|1837.32|1836.82|1837.98|1837.42|1837.3|1836.8|343
1612914600000|2021-02-09 23:50:00|1837.34|1836.84|1836.77|1836.27|1837.54|1836.97|1836.77|1836.14|394
1612914900000|2021-02-09 23:55:00|1836.72|1836.22|1836.5|1836|1836.88|1836.38|1836.32|1835.82|297
1612915200000|2021-02-10 00:00:00|1836.51|1836.01|1837.36|1836.86|1837.49|1836.99|1836.51|1836.01|507
1612915500000|2021-02-10 00:05:00|1837.39|1836.89|1837.38|1836.88|1837.54|1837.04|1837.08|1836.58|331
1612915800000|2021-02-10 00:10:00|1837.4|1836.9|1837.59|1837.09|1838.1|1837.48|1837.36|1836.86|389
1612916100000|2021-02-10 00:15:00|1837.58|1837.08|1838.09|1837.59|1838.24|1837.74|1837.11|1836.51|386
1612916400000|2021-02-10 00:20:00|1838.04|1837.54|1838.1|1837.6|1838.65|1838.01|1837.81|1837.26|462
1612916700000|2021-02-10 00:25:00|1838.11|1837.61|1837.4|1836.9|1838.16|1837.66|1837.23|1836.7|458
1612917000000|2021-02-10 00:30:00|1837.38|1836.88|1837.18|1836.68|1837.6|1837.02|1836.99|1836.4|383
1612917300000|2021-02-10 00:35:00|1837.16|1836.66|1836.68|1836.18|1837.16|1836.66|1836.57|1835.99|306
1612917600000|2021-02-10 00:40:00|1836.64|1836.14|1836.16|1835.66|1836.68|1836.18|1835.99|1835.4|348
1612917900000|2021-02-10 00:45:00|1836.17|1835.67|1836.43|1835.93|1836.55|1836.05|1835.7|1835.2|442
1612918200000|2021-02-10 00:50:00|1836.44|1835.94|1836.68|1836.18|1837.09|1836.59|1836.16|1835.66|439
1612918500000|2021-02-10 00:55:00|1836.66|1836.16|1836.86|1836.36|1836.93|1836.43|1836.25|1835.75|328
1612918800000|2021-02-10 01:00:00|1836.84|1836.34|1837.09|1836.59|1837.95|1837.45|1836.84|1836.34|722
1612919100000|2021-02-10 01:05:00|1837.06|1836.56|1835.09|1834.59|1837.58|1837.08|1834.79|1834.13|769
1612919400000|2021-02-10 01:10:00|1835.14|1834.64|1835.38|1834.88|1835.55|1835.05|1834.38|1833.88|776
1612919700000|2021-02-10 01:15:00|1835.35|1834.85|1836.98|1836.48|1836.98|1836.48|1835.26|1834.76|721
1612920000000|2021-02-10 01:20:00|1836.95|1836.45|1837.11|1836.61|1837.27|1836.77|1836.7|1836.17|664
1612920300000|2021-02-10 01:25:00|1837.12|1836.62|1837.81|1837.31|1837.89|1837.39|1836.95|1836.45|480
1612920600000|2021-02-10 01:30:00|1837.83|1837.33|1837.26|1836.76|1837.83|1837.33|1836.04|1835.54|654
1612920900000|2021-02-10 01:35:00|1837.23|1836.73|1836.89|1836.39|1837.59|1837.09|1836.71|1836.18|654
1612921200000|2021-02-10 01:40:00|1836.87|1836.37|1837.62|1837.12|1837.86|1837.27|1836.84|1836.2|530
1612921500000|2021-02-10 01:45:00|1837.63|1837.13|1837.87|1837.37|1838.45|1837.95|1837.56|1836.96|807
1612921800000|2021-02-10 01:50:00|1837.88|1837.38|1839.75|1839.25|1839.86|1839.36|1837.85|1837.35|964
1612922100000|2021-02-10 01:55:00|1839.81|1839.31|1839.99|1839.49|1840.46|1839.96|1839.66|1839.16|897
1612922400000|2021-02-10 02:00:00|1839.98|1839.48|1841.78|1841.28|1841.81|1841.31|1839.98|1839.48|990
1612922700000|2021-02-10 02:05:00|1841.77|1841.27|1840.68|1840.18|1841.82|1841.32|1840.37|1839.72|796
1612923000000|2021-02-10 02:10:00|1840.67|1840.17|1840.92|1840.42|1841.23|1840.72|1840.55|1839.91|560
1612923300000|2021-02-10 02:15:00|1840.9|1840.4|1840.23|1839.73|1841.14|1840.58|1840.03|1839.51|483
1612923600000|2021-02-10 02:20:00|1840.24|1839.74|1839.91|1839.41|1840.4|1839.9|1839.8|1839.24|419
1612923900000|2021-02-10 02:25:00|1839.94|1839.44|1839.49|1838.99|1840.23|1839.73|1839.24|1838.74|483
1612924200000|2021-02-10 02:30:00|1839.5|1839|1840.73|1840.23|1840.92|1840.42|1839.5|1839|659
1612924500000|2021-02-10 02:35:00|1840.72|1840.22|1841.53|1841.03|1841.79|1841.19|1840.72|1840.09|872
1612924800000|2021-02-10 02:40:00|1841.54|1841.04|1842.13|1841.63|1842.77|1842.27|1841.28|1840.78|772
1612925100000|2021-02-10 02:45:00|1842.2|1841.7|1841.1|1840.6|1842.6|1842.09|1841.03|1840.53|675
1612925400000|2021-02-10 02:50:00|1841.08|1840.58|1841.84|1841.34|1842.11|1841.61|1840.92|1840.42|690
1612925700000|2021-02-10 02:55:00|1841.81|1841.31|1841.81|1841.31|1842.42|1841.92|1841.43|1840.93|482
1612926000000|2021-02-10 03:00:00|1841.94|1841.14|1842.16|1841.66|1842.3|1841.73|1841.45|1840.91|505
1612926300000|2021-02-10 03:05:00|1842.27|1841.77|1842.79|1842.29|1842.88|1842.31|1842.24|1841.74|540
1612926600000|2021-02-10 03:10:00|1842.78|1842.28|1843.34|1842.84|1843.39|1842.89|1842.62|1842.12|624
1612926900000|2021-02-10 03:15:00|1843.35|1842.85|1842.89|1842.39|1843.46|1842.96|1842.79|1842.29|470
1612927200000|2021-02-10 03:20:00|1842.9|1842.4|1842.6|1842.1|1843.29|1842.79|1842.43|1841.93|472
1612927500000|2021-02-10 03:25:00|1842.61|1842.11|1843.05|1842.55|1843.31|1842.81|1842.61|1842.11|528
1612927800000|2021-02-10 03:30:00|1843.09|1842.59|1843.47|1842.97|1843.48|1842.98|1842.98|1842.48|293
1612928100000|2021-02-10 03:35:00|1843.46|1842.96|1843.33|1842.83|1843.48|1842.98|1843.31|1842.81|282
1612928400000|2021-02-10 03:40:00|1843.34|1842.84|1843.83|1843.33|1843.96|1843.46|1842.9|1842.4|372
1612928700000|2021-02-10 03:45:00|1843.82|1843.32|1843.7|1843.2|1843.94|1843.35|1843.49|1842.85|261
1612929000000|2021-02-10 03:50:00|1843.72|1843.22|1845.34|1844.84|1845.59|1845.01|1843.72|1843.22|583
1612929300000|2021-02-10 03:55:00|1845.35|1844.85|1843.59|1843.09|1845.41|1844.91|1843.38|1842.88|579
1612929600000|2021-02-10 04:00:00|1843.6|1843.1|1843.52|1843.02|1843.91|1843.41|1843.22|1842.72|454
1612929900000|2021-02-10 04:05:00|1843.5|1843|1843.28|1842.78|1843.57|1843.07|1842.89|1842.25|352
1612930200000|2021-02-10 04:10:00|1843.3|1842.8|1842.72|1842.22|1843.49|1842.99|1842.72|1842.22|364
1612930500000|2021-02-10 04:15:00|1842.76|1842.26|1842.45|1841.95|1842.83|1842.33|1842.29|1841.69|430
1612930800000|2021-02-10 04:20:00|1842.46|1841.96|1843.17|1842.67|1843.35|1842.74|1842.44|1841.81|446
1612931100000|2021-02-10 04:25:00|1843.09|1842.59|1842.86|1842.36|1843.15|1842.65|1842.39|1841.89|368
1612931400000|2021-02-10 04:30:00|1842.87|1842.37|1843.12|1842.62|1843.3|1842.74|1842.85|1842.35|351
1612931700000|2021-02-10 04:35:00|1843.13|1842.63|1843.94|1843.44|1843.96|1843.46|1843.1|1842.6|346
1612932000000|2021-02-10 04:40:00|1843.89|1843.39|1844.05|1843.55|1844.05|1843.55|1843.61|1843.11|328
1612932300000|2021-02-10 04:45:00|1844.04|1843.54|1843.98|1843.48|1844.65|1844.07|1843.83|1843.33|363
1612932600000|2021-02-10 04:50:00|1843.97|1843.47|1843.98|1843.48|1844.31|1843.81|1843.72|1843.22|258
1612932900000|2021-02-10 04:55:00|1844.01|1843.51|1844.18|1843.68|1844.26|1843.76|1843.79|1843.29|197
1612933200000|2021-02-10 05:00:00|1844.17|1843.67|1844.13|1843.63|1844.57|1844.07|1843.89|1843.39|293
1612933500000|2021-02-10 05:05:00|1844.15|1843.65|1843.96|1843.46|1844.16|1843.66|1843.45|1842.93|466
1612933800000|2021-02-10 05:10:00|1843.93|1843.43|1843.8|1843.3|1844.33|1843.83|1843.76|1843.26|242
1612934100000|2021-02-10 05:15:00|1843.78|1843.28|1843.16|1842.66|1843.79|1843.29|1843.09|1842.59|330
1612934400000|2021-02-10 05:20:00|1843.15|1842.65|1843.11|1842.61|1843.28|1842.77|1842.86|1842.25|322
1612934700000|2021-02-10 05:25:00|1843.31|1842.51|1843.43|1842.93|1843.54|1842.93|1842.99|1842.42|321
1612935000000|2021-02-10 05:30:00|1843.42|1842.92|1844.33|1843.83|1844.67|1844.09|1842.68|1842.18|915
1612935300000|2021-02-10 05:35:00|1844.32|1843.82|1845.41|1844.91|1845.89|1845.31|1844.31|1843.68|753
1612935600000|2021-02-10 05:40:00|1845.42|1844.92|1843.54|1843.04|1845.51|1845.01|1843.52|1842.99|747
1612935900000|2021-02-10 05:45:00|1843.51|1843.01|1843.03|1842.53|1843.73|1843.2|1842.47|1841.97|804
1612936200000|2021-02-10 05:50:00|1843.02|1842.52|1842.72|1842.22|1843.86|1843.25|1842.59|1842.02|632
1612936500000|2021-02-10 05:55:00|1842.71|1842.21|1843.11|1842.61|1843.54|1842.92|1842.45|1841.95|563
1612936800000|2021-02-10 06:00:00|1843.12|1842.62|1843.47|1842.97|1843.83|1843.14|1842.61|1841.97|576
1612937100000|2021-02-10 06:05:00|1843.49|1842.99|1843.03|1842.53|1843.75|1843.22|1843.02|1842.37|437
1612937400000|2021-02-10 06:10:00|1843.04|1842.54|1842.66|1842.16|1843.22|1842.69|1842.32|1841.81|586
1612937700000|2021-02-10 06:15:00|1842.84|1842.04|1841.95|1841.45|1842.92|1842.29|1841.28|1840.67|712
1612938000000|2021-02-10 06:20:00|1841.97|1841.47|1842.43|1841.93|1842.66|1842.14|1841.76|1841.26|485
1612938300000|2021-02-10 06:25:00|1842.44|1841.94|1841.94|1841.44|1843.44|1842.83|1841.89|1841.39|661
1612938600000|2021-02-10 06:30:00|1841.93|1841.43|1842.68|1842.18|1842.95|1842.45|1841.93|1841.33|508
1612938900000|2021-02-10 06:35:00|1842.7|1842.2|1843.14|1842.64|1843.35|1842.83|1842.55|1842.05|502
1612939200000|2021-02-10 06:40:00|1843.12|1842.62|1842.9|1842.4|1843.75|1843.25|1842.88|1842.36|572
1612939500000|2021-02-10 06:45:00|1842.92|1842.42|1843.63|1843.13|1843.92|1843.33|1842.57|1842.05|622
1612939800000|2021-02-10 06:50:00|1843.66|1843.16|1843.73|1843.23|1843.93|1843.29|1843.26|1842.73|539
1612940100000|2021-02-10 06:55:00|1843.75|1843.25|1843.86|1843.36|1844.38|1843.74|1843.61|1843.11|575
1612940400000|2021-02-10 07:00:00|1843.87|1843.37|1844.25|1843.75|1844.47|1843.97|1843.48|1842.95|623
1612940700000|2021-02-10 07:05:00|1844.24|1843.74|1844.64|1844.14|1845.24|1844.62|1844.24|1843.74|695
1612941000000|2021-02-10 07:10:00|1844.63|1844.13|1844.58|1844.08|1844.94|1844.35|1844.13|1843.55|551
1612941300000|2021-02-10 07:15:00|1844.59|1844.09|1845.6|1845.1|1845.81|1845.31|1844.32|1843.73|585
1612941600000|2021-02-10 07:20:00|1845.59|1845.09|1846.38|1845.88|1846.48|1845.98|1845.47|1844.9|695
1612941900000|2021-02-10 07:25:00|1846.39|1845.89|1846.87|1846.37|1847.01|1846.51|1846.24|1845.74|753
1612942200000|2021-02-10 07:30:00|1846.86|1846.36|1846.65|1846.15|1847.3|1846.8|1846.62|1846.12|650
1612942500000|2021-02-10 07:35:00|1846.67|1846.17|1846.15|1845.65|1846.67|1846.17|1845.84|1845.34|629
1612942800000|2021-02-10 07:40:00|1846.14|1845.64|1845.81|1845.31|1846.67|1846.17|1845.79|1845.17|697
1612943100000|2021-02-10 07:45:00|1845.8|1845.3|1845.39|1844.89|1846.16|1845.66|1845.21|1844.71|547
1612943400000|2021-02-10 07:50:00|1845.38|1844.88|1845.26|1844.76|1845.67|1845.05|1844.74|1844.14|681
1612943700000|2021-02-10 07:55:00|1845.27|1844.77|1846.09|1845.59|1846.6|1846.08|1845.26|1844.76|744
1612944000000|2021-02-10 08:00:00|1846.08|1845.58|1845.53|1845.03|1846.64|1846.14|1845.12|1844.58|1000
1612944300000|2021-02-10 08:05:00|1845.56|1845.06|1842.56|1842.06|1845.69|1845.19|1842.36|1841.85|1187
1612944600000|2021-02-10 08:10:00|1842.58|1842.08|1843.4|1842.9|1843.67|1843.16|1842.34|1841.8|947
1612944900000|2021-02-10 08:15:00|1843.41|1842.91|1843.61|1843.11|1844.21|1843.71|1842.98|1842.48|816
1612945200000|2021-02-10 08:20:00|1843.6|1843.1|1844.06|1843.56|1844.37|1843.87|1843.47|1842.97|578
1612945500000|2021-02-10 08:25:00|1844.07|1843.57|1843.36|1842.86|1844.35|1843.85|1843.02|1842.52|633
1612945800000|2021-02-10 08:30:00|1843.35|1842.85|1843.91|1843.41|1844.14|1843.62|1842.58|1841.96|796
1612946100000|2021-02-10 08:35:00|1843.99|1843.49|1845.14|1844.64|1845.81|1845.31|1843.99|1843.49|964
1612946400000|2021-02-10 08:40:00|1845.11|1844.61|1845.58|1845.08|1845.75|1845.25|1844.94|1844.44|772
1612946700000|2021-02-10 08:45:00|1845.59|1845.09|1845.9|1845.4|1846.2|1845.7|1845.48|1844.98|850
1612947000000|2021-02-10 08:50:00|1845.89|1845.39|1846.12|1845.62|1846.57|1846.07|1845.89|1845.39|811
1612947300000|2021-02-10 08:55:00|1846.11|1845.61|1845.33|1844.83|1846.43|1845.93|1845.22|1844.72|810
1612947600000|2021-02-10 09:00:00|1845.3|1844.8|1844.95|1844.45|1845.6|1844.96|1844.51|1844.01|913
1612947900000|2021-02-10 09:05:00|1845|1844.5|1844.89|1844.39|1845.34|1844.82|1844.59|1844.08|717
1612948200000|2021-02-10 09:10:00|1844.86|1844.36|1844.86|1844.36|1845.56|1845.06|1844.71|1844.21|752
1612948500000|2021-02-10 09:15:00|1844.82|1844.32|1845.19|1844.69|1846.19|1845.63|1844.69|1844.19|839
1612948800000|2021-02-10 09:20:00|1845.2|1844.7|1844.89|1844.39|1845.3|1844.75|1844.77|1844.26|655
1612949100000|2021-02-10 09:25:00|1844.91|1844.41|1843.95|1843.45|1844.98|1844.48|1843.94|1843.44|734
1612949400000|2021-02-10 09:30:00|1843.96|1843.46|1843.5|1843|1844.5|1843.88|1843.04|1842.54|821
1612949700000|2021-02-10 09:35:00|1843.51|1843.01|1842.21|1841.71|1843.74|1843.13|1841.66|1841.16|872
1612950000000|2021-02-10 09:40:00|1842.19|1841.69|1841.62|1841.12|1842.35|1841.85|1840.85|1840.35|1109
1612950300000|2021-02-10 09:45:00|1841.67|1841.17|1842.58|1842.08|1843.31|1842.73|1841.61|1841.11|1054
1612950600000|2021-02-10 09:50:00|1842.59|1842.09|1841.08|1840.28|1843.27|1842.74|1840.63|1840.13|1001
1612950900000|2021-02-10 09:55:00|1840.9|1840.4|1839.67|1839.17|1841.08|1840.46|1839.43|1838.93|1026
1612951200000|2021-02-10 10:00:00|1839.73|1839.23|1841.52|1841.02|1841.78|1841.18|1839.72|1839.16|1027
1612951500000|2021-02-10 10:05:00|1841.54|1841.04|1841.79|1841.29|1841.84|1841.33|1841.23|1840.63|779
1612951800000|2021-02-10 10:10:00|1841.78|1841.28|1841.51|1841.01|1842.23|1841.63|1841.37|1840.84|683
1612952100000|2021-02-10 10:15:00|1841.65|1840.85|1841.98|1841.48|1842.01|1841.51|1841.01|1840.51|637
1612952400000|2021-02-10 10:20:00|1841.97|1841.47|1842.61|1842.11|1842.93|1842.31|1841.76|1841.18|628
1612952700000|2021-02-10 10:25:00|1842.58|1842.08|1842.52|1842.02|1842.77|1842.21|1842.13|1841.5|721
1612953000000|2021-02-10 10:30:00|1842.49|1841.99|1843.44|1842.94|1843.98|1843.36|1842.4|1841.82|977
1612953300000|2021-02-10 10:35:00|1843.42|1842.92|1843.37|1842.87|1843.77|1843.23|1843.04|1842.4|765
1612953600000|2021-02-10 10:40:00|1843.33|1842.83|1842.67|1842.17|1843.44|1842.94|1842.49|1841.99|632
1612953900000|2021-02-10 10:45:00|1842.72|1842.22|1842.14|1841.64|1843.11|1842.51|1841.89|1841.39|846
1612954200000|2021-02-10 10:50:00|1842.17|1841.67|1842.29|1841.79|1842.44|1841.86|1841.51|1840.99|710
1612954500000|2021-02-10 10:55:00|1842.3|1841.8|1841.84|1841.34|1842.69|1842.19|1841.8|1841.3|728
1612954800000|2021-02-10 11:00:00|1841.89|1841.39|1841.93|1841.43|1842.44|1841.91|1841.71|1841.03|722
1612955100000|2021-02-10 11:05:00|1841.94|1841.44|1840.2|1839.7|1841.95|1841.45|1840.13|1839.5|783
1612955400000|2021-02-10 11:10:00|1840.22|1839.72|1840.58|1840.08|1840.74|1840.18|1839.34|1838.69|972
1612955700000|2021-02-10 11:15:00|1840.59|1840.09|1840.11|1839.61|1841.01|1840.37|1839.93|1839.43|677
1612956000000|2021-02-10 11:20:00|1840.12|1839.62|1840.69|1840.19|1840.81|1840.29|1839.72|1839.22|513
1612956300000|2021-02-10 11:25:00|1840.7|1840.2|1841.3|1840.8|1841.63|1841.11|1840.66|1840.04|790
1612956600000|2021-02-10 11:30:00|1841.23|1840.73|1841.4|1840.9|1841.61|1841.1|1840.77|1840.27|517
1612956900000|2021-02-10 11:35:00|1841.39|1840.89|1841.96|1841.46|1842.07|1841.57|1841.18|1840.68|655
1612957200000|2021-02-10 11:40:00|1841.98|1841.48|1842.45|1841.95|1842.45|1841.95|1841.78|1841.15|693
1612957500000|2021-02-10 11:45:00|1842.39|1841.89|1842.84|1842.34|1843.06|1842.51|1842.24|1841.71|748
1612957800000|2021-02-10 11:50:00|1842.82|1842.32|1842.8|1842.3|1843.3|1842.75|1842.66|1842.12|681
1612958100000|2021-02-10 11:55:00|1842.81|1842.31|1841.18|1840.68|1842.81|1842.31|1841|1840.36|874
1612958400000|2021-02-10 12:00:00|1841.19|1840.69|1840.21|1839.71|1841.76|1841.17|1840.12|1839.6|952
1612958700000|2021-02-10 12:05:00|1840.22|1839.72|1840.54|1840.04|1841.34|1840.72|1839.66|1839.03|1058
1612959000000|2021-02-10 12:10:00|1840.52|1840.02|1840.67|1840.17|1840.96|1840.46|1839.81|1839.2|858
1612959300000|2021-02-10 12:15:00|1840.68|1840.18|1841.6|1840.8|1841.95|1841.37|1840.56|1840.06|737
1612959600000|2021-02-10 12:20:00|1841.44|1840.94|1840.68|1840.18|1841.81|1841.27|1840.53|1840.03|633
1612959900000|2021-02-10 12:25:00|1840.69|1840.19|1840.7|1840.2|1841.18|1840.68|1839.97|1839.42|769
1612960200000|2021-02-10 12:30:00|1840.69|1840.19|1840.81|1840.31|1840.85|1840.35|1840.03|1839.4|745
1612960500000|2021-02-10 12:35:00|1840.79|1840.29|1840.95|1840.45|1841.07|1840.57|1840.07|1839.57|682
1612960800000|2021-02-10 12:40:00|1840.94|1840.44|1841|1840.5|1841.1|1840.6|1840.05|1839.55|735
1612961100000|2021-02-10 12:45:00|1840.99|1840.49|1838.58|1838.08|1841.14|1840.64|1838.13|1837.62|892
1612961400000|2021-02-10 12:50:00|1838.64|1838.14|1838.81|1838.31|1839.95|1839.45|1838.24|1837.74|1053
1612961700000|2021-02-10 12:55:00|1838.83|1838.33|1838.72|1838.22|1839.23|1838.65|1838.22|1837.63|933
1612962000000|2021-02-10 13:00:00|1838.74|1838.24|1842.96|1842.46|1843.01|1842.51|1838.08|1837.58|1149
1612962300000|2021-02-10 13:05:00|1842.94|1842.44|1842.7|1842.2|1843.14|1842.64|1842.18|1841.68|980
1612962600000|2021-02-10 13:10:00|1842.85|1842.05|1844.5|1844|1845.53|1845.03|1842.67|1842.05|1271
1612962900000|2021-02-10 13:15:00|1844.54|1844.04|1843.48|1842.98|1844.92|1844.31|1843.46|1842.96|906
1612963200000|2021-02-10 13:20:00|1843.44|1842.94|1843.65|1843.15|1844.21|1843.71|1842.63|1842|1119
1612963500000|2021-02-10 13:25:00|1843.66|1843.16|1842.91|1842.11|1845.08|1844.58|1842.4|1841.75|940
1612963800000|2021-02-10 13:30:00|1842.76|1841.96|1850.76|1849.96|1852.76|1852.26|1842.61|1841.76|1976
1612964100000|2021-02-10 13:35:00|1850.54|1850.04|1852.86|1852.36|1855.19|1854.61|1850.22|1849.42|1823
1612964400000|2021-02-10 13:40:00|1853.03|1852.53|1854.06|1853.56|1855.85|1855.22|1852.95|1852.45|1695
1612964700000|2021-02-10 13:45:00|1854.07|1853.57|1852.78|1852.28|1855.28|1854.73|1852.53|1852.03|1518
1612965000000|2021-02-10 13:50:00|1852.69|1852.19|1852.53|1852.03|1853.75|1853.25|1850.87|1850.23|1342
1612965300000|2021-02-10 13:55:00|1852.54|1852.04|1851.52|1851.02|1852.7|1852.12|1850.73|1850.23|1224
1612965600000|2021-02-10 14:00:00|1851.57|1851.07|1850.91|1850.41|1852.42|1851.86|1850.51|1850.01|1183
1612965900000|2021-02-10 14:05:00|1850.9|1850.4|1853.58|1853.08|1853.62|1853.12|1850.42|1849.92|1248
1612966200000|2021-02-10 14:10:00|1853.55|1853.05|1851.73|1851.23|1854.04|1853.54|1850.68|1850.12|1184
1612966500000|2021-02-10 14:15:00|1851.8|1851.3|1852.82|1852.32|1853.05|1852.55|1851.43|1850.86|1005
1612966800000|2021-02-10 14:20:00|1852.85|1852.35|1848.54|1848.04|1853.22|1852.69|1847.91|1847.39|1288
1612967100000|2021-02-10 14:25:00|1848.52|1848.02|1847.18|1846.68|1848.57|1848.07|1846.58|1846.08|1060
1612967400000|2021-02-10 14:30:00|1847.57|1847.07|1845.31|1844.81|1848.04|1847.54|1842.73|1842.23|1101
1612967700000|2021-02-10 14:35:00|1845.39|1844.89|1847.09|1846.59|1847.29|1846.79|1845.39|1844.85|991
1612968000000|2021-02-10 14:40:00|1847.06|1846.56|1846.29|1845.79|1848.15|1847.65|1845.03|1844.49|1082
1612968300000|2021-02-10 14:45:00|1846.38|1845.88|1846.41|1845.91|1847.41|1846.91|1844.02|1843.52|1473
1612968600000|2021-02-10 14:50:00|1846.44|1845.94|1844.73|1844.23|1846.45|1845.95|1843.25|1842.75|1347
1612968900000|2021-02-10 14:55:00|1844.7|1844.2|1841.88|1841.38|1844.7|1844.2|1841.03|1840.53|1462
1612969200000|2021-02-10 15:00:00|1841.78|1841.28|1842.47|1841.97|1843.59|1843.03|1841.51|1840.85|1466
1612969500000|2021-02-10 15:05:00|1842.48|1841.98|1844.27|1843.77|1844.43|1843.93|1842.02|1841.52|1187
1612969800000|2021-02-10 15:10:00|1844.28|1843.78|1844.42|1843.92|1845.22|1844.72|1843.92|1843.42|1123
1612970100000|2021-02-10 15:15:00|1844.43|1843.93|1845.52|1845.02|1845.91|1845.31|1841.18|1840.68|1458
1612970400000|2021-02-10 15:20:00|1845.5|1845|1838.49|1837.99|1845.71|1845.06|1837.81|1837.31|1890
1612970700000|2021-02-10 15:25:00|1838.54|1838.04|1841.4|1840.9|1843.95|1843.41|1837.63|1837.13|1819
1612971000000|2021-02-10 15:30:00|1841.41|1840.91|1840.51|1840.01|1843.09|1842.54|1840.3|1839.8|1682
1612971300000|2021-02-10 15:35:00|1840.53|1840.03|1841.18|1840.68|1842.79|1842.29|1840.53|1840.03|1528
1612971600000|2021-02-10 15:40:00|1841.17|1840.67|1837.02|1836.22|1841.7|1841.2|1836.05|1835.55|1814
1612971900000|2021-02-10 15:45:00|1837.04|1836.24|1839.4|1838.9|1839.97|1839.47|1836.47|1835.97|1748
1612972200000|2021-02-10 15:50:00|1839.41|1838.91|1838.67|1838.17|1839.91|1839.38|1838.18|1837.53|1509
1612972500000|2021-02-10 15:55:00|1838.68|1838.18|1841.54|1841.04|1841.57|1841.07|1838.17|1837.63|1463
1612972800000|2021-02-10 16:00:00|1841.57|1841.07|1840.81|1840.31|1841.61|1841.09|1840.01|1839.45|1276
1612973100000|2021-02-10 16:05:00|1840.8|1840.3|1838.81|1838.31|1841.56|1841.06|1838.23|1837.66|1456
1612973400000|2021-02-10 16:10:00|1838.71|1838.21|1836.61|1836.11|1839.1|1838.6|1836.61|1836.11|1342
1612973700000|2021-02-10 16:15:00|1836.75|1835.95|1835.45|1834.95|1837.24|1836.69|1835.18|1834.68|1330
1612974000000|2021-02-10 16:20:00|1835.46|1834.96|1837.14|1836.64|1837.4|1836.76|1835.26|1834.75|1321
1612974300000|2021-02-10 16:25:00|1837.16|1836.66|1839|1838.5|1839.62|1839.1|1836.62|1836.12|1317
1612974600000|2021-02-10 16:30:00|1838.99|1838.49|1839.75|1839.25|1839.87|1839.31|1838.34|1837.76|1294
1612974900000|2021-02-10 16:35:00|1839.78|1839.28|1839.3|1838.8|1839.88|1839.35|1838.62|1838.09|1102
1612975200000|2021-02-10 16:40:00|1839.31|1838.81|1839.39|1838.89|1840.53|1840.03|1839.3|1838.8|1065
1612975500000|2021-02-10 16:45:00|1839.38|1838.88|1840.43|1839.93|1840.8|1840.19|1839.19|1838.66|990
1612975800000|2021-02-10 16:50:00|1840.4|1839.9|1840.81|1840.31|1841.34|1840.84|1839.89|1839.39|948
1612976100000|2021-02-10 16:55:00|1840.78|1840.28|1841.51|1841.01|1842|1841.5|1840.78|1840.28|916
1612976400000|2021-02-10 17:00:00|1841.52|1841.02|1838.96|1838.46|1841.56|1841.06|1838.53|1838.03|1216
1612976700000|2021-02-10 17:05:00|1838.95|1838.45|1839.39|1838.89|1839.66|1839.03|1838.18|1837.66|1077
1612977000000|2021-02-10 17:10:00|1839.44|1838.94|1840.97|1840.47|1841.46|1840.92|1839.37|1838.87|973
1612977300000|2021-02-10 17:15:00|1840.95|1840.45|1840.89|1840.39|1841.27|1840.68|1840.52|1840.02|926
1612977600000|2021-02-10 17:20:00|1840.88|1840.38|1840.21|1839.71|1841.2|1840.7|1840.21|1839.71|766
1612977900000|2021-02-10 17:25:00|1840.37|1839.57|1840.5|1840|1841.51|1840.88|1840.23|1839.57|934
1612978200000|2021-02-10 17:30:00|1840.48|1839.98|1841.59|1841.09|1841.83|1841.32|1840.06|1839.56|864
1612978500000|2021-02-10 17:35:00|1841.6|1841.1|1841.44|1840.94|1841.8|1841.25|1841.19|1840.66|710
1612978800000|2021-02-10 17:40:00|1841.45|1840.95|1841.07|1840.57|1841.8|1841.24|1840.84|1840.21|804
1612979100000|2021-02-10 17:45:00|1841.06|1840.56|1842.3|1841.8|1842.66|1842.05|1841.01|1840.49|795
1612979400000|2021-02-10 17:50:00|1842.32|1841.82|1842.86|1842.36|1843.19|1842.57|1842.09|1841.58|766
1612979700000|2021-02-10 17:55:00|1842.87|1842.37|1842.62|1842.12|1843.28|1842.78|1842.1|1841.6|758
1612980000000|2021-02-10 18:00:00|1842.64|1842.14|1843.34|1842.84|1843.43|1842.84|1842.21|1841.71|712
1612980300000|2021-02-10 18:05:00|1843.36|1842.86|1842.72|1842.22|1843.58|1843.08|1842.42|1841.8|648
1612980600000|2021-02-10 18:10:00|1842.73|1842.23|1842.66|1842.16|1842.96|1842.39|1842.18|1841.68|642
1612980900000|2021-02-10 18:15:00|1842.65|1842.15|1843.06|1842.56|1843.51|1842.87|1842.36|1841.86|546
1612981200000|2021-02-10 18:20:00|1843.03|1842.53|1842.93|1842.43|1843.53|1842.92|1842.33|1841.83|817
1612981500000|2021-02-10 18:25:00|1842.92|1842.42|1842.44|1841.94|1843.07|1842.57|1841.66|1841.16|846
1612981800000|2021-02-10 18:30:00|1842.48|1841.98|1843.11|1842.61|1843.27|1842.68|1841.99|1841.49|767
1612982100000|2021-02-10 18:35:00|1843.1|1842.6|1842.55|1842.05|1843.12|1842.62|1842.43|1841.93|584
1612982400000|2021-02-10 18:40:00|1842.53|1842.03|1843.1|1842.6|1843.58|1843.08|1842.45|1841.95|479
1612982700000|2021-02-10 18:45:00|1843.09|1842.59|1842.55|1842.05|1843.37|1842.73|1842.51|1842.01|490
1612983000000|2021-02-10 18:50:00|1842.54|1842.04|1843.43|1842.93|1843.52|1843.02|1842.54|1842.04|625
1612983300000|2021-02-10 18:55:00|1843.49|1842.99|1843.34|1842.84|1843.99|1843.49|1843.26|1842.76|647
1612983600000|2021-02-10 19:00:00|1843.33|1842.83|1843.43|1842.93|1844.11|1843.56|1842.96|1842.46|754
1612983900000|2021-02-10 19:05:00|1843.42|1842.92|1843.24|1842.74|1843.55|1843.05|1842.64|1842.14|715
1612984200000|2021-02-10 19:10:00|1843.44|1842.64|1843.04|1842.54|1843.66|1843.16|1842.95|1842.45|643
1612984500000|2021-02-10 19:15:00|1843.08|1842.58|1843.2|1842.7|1843.62|1842.99|1842.58|1842.08|593
1612984800000|2021-02-10 19:20:00|1843.18|1842.68|1843.68|1843.18|1843.72|1843.22|1843.01|1842.51|577
1612985100000|2021-02-10 19:25:00|1843.69|1843.19|1844.32|1843.82|1844.43|1843.9|1843.27|1842.77|877
1612985400000|2021-02-10 19:30:00|1844.33|1843.83|1845.96|1845.46|1846.7|1846.12|1843.96|1843.46|901
1612985700000|2021-02-10 19:35:00|1845.97|1845.47|1844.9|1844.4|1845.98|1845.48|1844.79|1844.29|761
1612986000000|2021-02-10 19:40:00|1844.85|1844.35|1845.03|1844.53|1845.37|1844.77|1844.75|1844.21|616
1612986300000|2021-02-10 19:45:00|1845.05|1844.55|1844.68|1844.18|1845.15|1844.65|1844.4|1843.9|646
1612986600000|2021-02-10 19:50:00|1844.76|1844.26|1844.51|1844.01|1844.91|1844.4|1844.35|1843.85|588
1612986900000|2021-02-10 19:55:00|1844.52|1844.02|1843.59|1843.09|1844.82|1844.2|1843.57|1843.07|732
1612987200000|2021-02-10 20:00:00|1843.39|1842.89|1843.12|1842.32|1843.76|1843.13|1841.92|1841.35|947
1612987500000|2021-02-10 20:05:00|1843.1|1842.3|1842.49|1841.99|1843.17|1842.46|1842.39|1841.74|665
1612987800000|2021-02-10 20:10:00|1842.47|1841.97|1842.28|1841.78|1842.74|1842.13|1841.87|1841.24|662
1612988100000|2021-02-10 20:15:00|1842.27|1841.77|1841.46|1840.96|1842.49|1841.81|1841.25|1840.61|761
1612988400000|2021-02-10 20:20:00|1841.47|1840.97|1842.03|1841.23|1842.13|1841.6|1841.45|1840.79|745
1612988700000|2021-02-10 20:25:00|1841.88|1841.38|1842.25|1841.75|1842.42|1841.89|1841.84|1841.21|685
1612989000000|2021-02-10 20:30:00|1842.24|1841.74|1841.98|1841.48|1842.84|1842.2|1841.98|1841.35|684
1612989300000|2021-02-10 20:35:00|1841.99|1841.49|1842.23|1841.73|1842.8|1842.18|1841.56|1840.91|663
1612989600000|2021-02-10 20:40:00|1842.22|1841.72|1841.35|1840.85|1842.34|1841.84|1841.32|1840.65|730
1612989900000|2021-02-10 20:45:00|1841.33|1840.83|1841.63|1840.83|1841.88|1841.25|1841.13|1840.49|683
1612990200000|2021-02-10 20:50:00|1841.59|1840.79|1841.62|1841.12|1841.98|1841.34|1841.13|1840.53|821
1612990500000|2021-02-10 20:55:00|1841.8|1841|1842.92|1842.42|1843.01|1842.43|1841.27|1840.77|1022
1612990800000|2021-02-10 21:00:00|1842.9|1842.4|1843.08|1842.58|1843.44|1842.8|1842.58|1841.94|516
1612991100000|2021-02-10 21:05:00|1843.1|1842.6|1843.25|1842.75|1843.43|1842.8|1842.95|1842.31|381
1612991400000|2021-02-10 21:10:00|1843.39|1842.59|1842.91|1842.41|1843.46|1842.81|1842.71|1842.06|355
1612991700000|2021-02-10 21:15:00|1842.92|1842.42|1843.03|1842.23|1843.17|1842.53|1842.81|1842.16|253
1612992000000|2021-02-10 21:20:00|1842.91|1842.41|1842.93|1842.13|1843.15|1842.51|1842.69|1842|220
1612992300000|2021-02-10 21:25:00|1842.8|1842.3|1842.56|1841.76|1842.94|1842.3|1842.43|1841.74|234
1612992600000|2021-02-10 21:30:00|1842.63|1841.83|1842.62|1841.82|1842.92|1842.25|1842.37|1841.7|261
1612992900000|2021-02-10 21:35:00|1842.66|1841.86|1843.01|1842.21|1843.2|1842.56|1842.59|1841.83|259
1612993200000|2021-02-10 21:40:00|1843.02|1842.22|1842.95|1842.15|1843.1|1842.45|1842.64|1841.96|306
1612993500000|2021-02-10 21:45:00|1842.9|1842.1|1842.96|1842.16|1843.2|1842.4|1842.61|1841.96|323
1612993800000|2021-02-10 21:50:00|1842.91|1842.11|1842.93|1842.13|1843.19|1842.5|1842.78|1841.98|363
1612994100000|2021-02-10 21:55:00|1842.95|1842.15|1843.32|1842.52|1844.01|1843.31|1842.78|1842.01|375
1612998000000|2021-02-10 23:00:00|1843.73|1842.93|1844.34|1843.54|1844.41|1843.61|1843.39|1842.59|491
1612998300000|2021-02-10 23:05:00|1844.4|1843.6|1844.67|1843.87|1844.88|1844.08|1844.18|1843.38|503
1612998600000|2021-02-10 23:10:00|1844.74|1843.94|1844.64|1843.84|1844.78|1844.09|1844.19|1843.42|254
1612998900000|2021-02-10 23:15:00|1844.61|1843.81|1844.08|1843.28|1844.72|1844.11|1843.89|1843.21|331
1612999200000|2021-02-10 23:20:00|1843.93|1843.13|1843.88|1843.08|1844.37|1843.67|1843.75|1842.95|275
1612999500000|2021-02-10 23:25:00|1843.89|1843.09|1844.04|1843.24|1844.24|1843.58|1843.8|1843.09|275
1612999800000|2021-02-10 23:30:00|1844.03|1843.23|1843.06|1842.56|1844.04|1843.46|1842.93|1842.43|340
1613000100000|2021-02-10 23:35:00|1843.07|1842.57|1842.53|1842.03|1843.13|1842.63|1842.39|1841.75|267
1613000400000|2021-02-10 23:40:00|1842.52|1842.02|1842.34|1841.84|1842.83|1842.28|1842.2|1841.62|324
1613000700000|2021-02-10 23:45:00|1842.33|1841.83|1842.03|1841.53|1842.77|1842.12|1841.98|1841.46|339
1613001000000|2021-02-10 23:50:00|1842.04|1841.54|1842.41|1841.91|1842.57|1841.93|1841.9|1841.32|215
1613001300000|2021-02-10 23:55:00|1842.42|1841.92|1842.33|1841.83|1842.95|1842.35|1842.2|1841.58|297
1613001600000|2021-02-11 00:00:00|1842.32|1841.82|1841.95|1841.45|1842.53|1841.98|1841.79|1841.18|220
1613001900000|2021-02-11 00:05:00|1842.09|1841.59|1841.62|1841.12|1842.31|1841.78|1841.51|1840.88|390
1613002200000|2021-02-11 00:10:00|1841.61|1841.11|1841.52|1841.02|1841.76|1841.22|1841.32|1840.81|282
1613002500000|2021-02-11 00:15:00|1841.53|1841.03|1841.37|1840.87|1842.25|1841.71|1841.11|1840.61|411
1613002800000|2021-02-11 00:20:00|1841.36|1840.86|1841.76|1841.26|1842.09|1841.51|1841.3|1840.63|405
1613003100000|2021-02-11 00:25:00|1841.77|1841.27|1842.1|1841.6|1842.3|1841.8|1841.72|1841.22|353
1613003400000|2021-02-11 00:30:00|1842.06|1841.56|1842.13|1841.63|1842.54|1842.04|1842.05|1841.49|374
1613003700000|2021-02-11 00:35:00|1842.18|1841.68|1841.82|1841.32|1842.18|1841.68|1841.27|1840.77|375
1613004000000|2021-02-11 00:40:00|1841.83|1841.33|1841.04|1840.24|1842.06|1841.43|1840.7|1840|366
1613004300000|2021-02-11 00:45:00|1840.99|1840.49|1840.81|1840.31|1841.31|1840.74|1840.66|1840.16|384
1613004600000|2021-02-11 00:50:00|1840.82|1840.32|1840.34|1839.84|1840.93|1840.43|1840.33|1839.8|324
1613004900000|2021-02-11 00:55:00|1840.33|1839.83|1840.03|1839.53|1840.61|1840.07|1839.99|1839.31|315
1613005200000|2021-02-11 01:00:00|1840|1839.5|1841.08|1840.58|1841.25|1840.75|1839.55|1839.05|473
1613005500000|2021-02-11 01:05:00|1841.07|1840.57|1840.83|1840.33|1841.45|1840.78|1840.81|1840.31|273
1613005800000|2021-02-11 01:10:00|1840.81|1840.31|1840.92|1840.42|1841.21|1840.67|1840.81|1840.2|211
1613006100000|2021-02-11 01:15:00|1840.93|1840.43|1841.08|1840.58|1841.4|1840.79|1840.33|1839.83|359
1613006400000|2021-02-11 01:20:00|1841.07|1840.57|1841.41|1840.91|1841.68|1841.08|1841.01|1840.49|391
1613006700000|2021-02-11 01:25:00|1841.42|1840.92|1841.02|1840.52|1841.49|1840.99|1840.7|1840.18|264
1613007000000|2021-02-11 01:30:00|1841.03|1840.53|1841.02|1840.52|1841.25|1840.65|1840.52|1839.98|357
1613007300000|2021-02-11 01:35:00|1841.01|1840.51|1840.68|1840.18|1841.18|1840.68|1840.44|1839.94|326
1613007600000|2021-02-11 01:40:00|1840.81|1840.01|1839.03|1838.53|1840.81|1840.19|1837.6|1837.1|889
1613007900000|2021-02-11 01:45:00|1839.01|1838.51|1838.94|1838.44|1839.77|1839.27|1838.36|1837.86|510
1613008200000|2021-02-11 01:50:00|1838.97|1838.47|1838.38|1837.88|1839.15|1838.52|1838.07|1837.57|405
1613008500000|2021-02-11 01:55:00|1838.42|1837.92|1839.08|1838.58|1839.38|1838.8|1838.42|1837.92|374
1613008800000|2021-02-11 02:00:00|1839.13|1838.63|1838.73|1838.23|1839.13|1838.63|1838.55|1838.05|411
1613009100000|2021-02-11 02:05:00|1838.67|1838.17|1837.16|1836.66|1838.69|1838.19|1836.82|1836.18|504
1613009400000|2021-02-11 02:10:00|1837.17|1836.67|1838.12|1837.62|1838.24|1837.62|1836.97|1836.47|437
1613009700000|2021-02-11 02:15:00|1838.13|1837.63|1837.65|1837.15|1838.57|1838.05|1837.35|1836.76|483
1613010000000|2021-02-11 02:20:00|1837.66|1837.16|1837.55|1837.05|1838.02|1837.51|1837.05|1836.55|419
1613010300000|2021-02-11 02:25:00|1837.56|1837.06|1837.48|1836.98|1838.12|1837.49|1837.47|1836.92|331
1613010600000|2021-02-11 02:30:00|1837.46|1836.96|1836.58|1835.78|1837.5|1836.96|1836.39|1835.78|459
1613010900000|2021-02-11 02:35:00|1836.48|1835.98|1837.14|1836.64|1837.18|1836.68|1835.41|1834.91|668
1613011200000|2021-02-11 02:40:00|1837.1|1836.6|1837.68|1837.18|1837.8|1837.24|1837.02|1836.52|400
1613011500000|2021-02-11 02:45:00|1837.67|1837.17|1838.19|1837.69|1838.4|1837.9|1837.21|1836.64|356
1613011800000|2021-02-11 02:50:00|1838.1|1837.6|1838.03|1837.53|1838.6|1838.09|1837.8|1837.18|403
1613012100000|2021-02-11 02:55:00|1838.04|1837.54|1838.27|1837.77|1838.53|1837.96|1837.57|1837.06|490
1613012400000|2021-02-11 03:00:00|1838.28|1837.78|1838.12|1837.62|1838.94|1838.31|1838.02|1837.52|443
1613012700000|2021-02-11 03:05:00|1838.11|1837.61|1837.66|1837.16|1838.55|1837.92|1837.45|1836.81|390
1613013000000|2021-02-11 03:10:00|1837.67|1837.17|1837.47|1836.97|1837.87|1837.29|1837.42|1836.81|389
1613013300000|2021-02-11 03:15:00|1837.48|1836.98|1836.35|1835.85|1837.63|1837.13|1836.11|1835.52|594
1613013600000|2021-02-11 03:20:00|1836.36|1835.86|1836.23|1835.43|1836.73|1836.13|1834.36|1833.86|566
1613013900000|2021-02-11 03:25:00|1836.26|1835.46|1836.86|1836.36|1837.06|1836.43|1835.38|1834.73|519
1613014200000|2021-02-11 03:30:00|1836.85|1836.35|1836.34|1835.84|1836.86|1836.36|1836.05|1835.55|344
1613014500000|2021-02-11 03:35:00|1836.35|1835.85|1836.97|1836.47|1836.98|1836.48|1835.9|1835.4|394
1613014800000|2021-02-11 03:40:00|1836.98|1836.48|1837.15|1836.65|1837.55|1836.98|1836.73|1836.1|315
1613015100000|2021-02-11 03:45:00|1837.16|1836.66|1836.81|1836.31|1837.28|1836.73|1836.49|1835.99|373
1613015400000|2021-02-11 03:50:00|1836.82|1836.32|1837.45|1836.95|1837.73|1837.21|1836.75|1836.21|373
1613015700000|2021-02-11 03:55:00|1837.46|1836.96|1837.86|1837.36|1837.99|1837.39|1837.2|1836.63|431
1613016000000|2021-02-11 04:00:00|1837.89|1837.39|1837.52|1837.02|1838.33|1837.69|1837.34|1836.73|544
1613016300000|2021-02-11 04:05:00|1837.49|1836.99|1838.17|1837.37|1838.44|1837.82|1837.49|1836.88|390
1613016600000|2021-02-11 04:10:00|1838.18|1837.38|1838.49|1837.99|1838.81|1838.19|1837.81|1837.18|436
1613016900000|2021-02-11 04:15:00|1838.5|1838|1838.5|1837.7|1838.82|1838.2|1837.94|1837.3|433
1613017200000|2021-02-11 04:20:00|1838.49|1837.69|1837.7|1837.2|1838.49|1837.82|1837.7|1837.05|309
1613017500000|2021-02-11 04:25:00|1837.71|1837.21|1837.63|1837.13|1838.13|1837.48|1837.48|1836.83|332
1613017800000|2021-02-11 04:30:00|1837.64|1837.14|1837.88|1837.38|1838.34|1837.69|1837.58|1836.93|324
1613018100000|2021-02-11 04:35:00|1837.85|1837.35|1837.39|1836.89|1838.15|1837.52|1837.27|1836.64|321
1613018400000|2021-02-11 04:40:00|1837.38|1836.88|1837.06|1836.56|1837.54|1836.94|1836.82|1836.26|369
1613018700000|2021-02-11 04:45:00|1837.11|1836.61|1837.33|1836.83|1837.38|1836.88|1836.49|1835.9|321
1613019000000|2021-02-11 04:50:00|1837.34|1836.84|1836.57|1835.77|1837.35|1836.85|1836.41|1835.76|470
1613019300000|2021-02-11 04:55:00|1836.5|1836|1836.09|1835.59|1836.59|1836|1835.85|1835.16|367
1613019600000|2021-02-11 05:00:00|1836.13|1835.63|1835.79|1835.29|1836.34|1835.78|1835.45|1834.88|441
1613019900000|2021-02-11 05:05:00|1835.94|1835.14|1836.47|1835.97|1836.81|1836.21|1835.59|1834.97|365
1613020200000|2021-02-11 05:10:00|1836.46|1835.96|1836.24|1835.74|1836.66|1836.04|1835.88|1835.3|392
1613020500000|2021-02-11 05:15:00|1836.23|1835.73|1836.75|1836.25|1837.18|1836.63|1836.13|1835.49|459
1613020800000|2021-02-11 05:20:00|1836.76|1836.26|1837.03|1836.53|1837.37|1836.73|1836.23|1835.61|491
1613021100000|2021-02-11 05:25:00|1836.95|1836.45|1837.4|1836.9|1837.67|1837.11|1836.83|1836.22|342
1613021400000|2021-02-11 05:30:00|1837.45|1836.95|1837.21|1836.71|1837.59|1836.95|1836.28|1835.68|398
1613021700000|2021-02-11 05:35:00|1837.18|1836.68|1837.6|1837.1|1837.76|1837.13|1837.15|1836.54|423
1613022000000|2021-02-11 05:40:00|1837.59|1837.09|1837.19|1836.69|1837.78|1837.11|1837.02|1836.49|412
1613022300000|2021-02-11 05:45:00|1837.36|1836.56|1836.99|1836.49|1837.36|1836.7|1836.64|1836.09|378
1613022600000|2021-02-11 05:50:00|1837|1836.5|1837.2|1836.7|1837.72|1837.08|1836.96|1836.34|400
1613022900000|2021-02-11 05:55:00|1837.19|1836.69|1837.31|1836.81|1837.93|1837.28|1836.96|1836.43|393
1613023200000|2021-02-11 06:00:00|1837.32|1836.82|1837.5|1837|1837.68|1837.1|1837.15|1836.51|345
1613023500000|2021-02-11 06:05:00|1837.47|1836.97|1836.77|1836.27|1837.94|1837.37|1836.74|1836.24|349
1613023800000|2021-02-11 06:10:00|1836.78|1836.28|1837.31|1836.81|1837.32|1836.82|1836.76|1836.18|383
1613024100000|2021-02-11 06:15:00|1837.33|1836.83|1837.19|1836.69|1837.59|1836.99|1837.05|1836.4|283
1613024400000|2021-02-11 06:20:00|1837.22|1836.72|1837.69|1836.89|1837.73|1837.05|1836.86|1836.34|369
1613024700000|2021-02-11 06:25:00|1837.5|1837|1837.24|1836.74|1837.69|1837.19|1837.15|1836.64|301
1613025000000|2021-02-11 06:30:00|1837.25|1836.75|1837.94|1837.44|1837.96|1837.46|1837.2|1836.64|376
1613025300000|2021-02-11 06:35:00|1837.93|1837.43|1838.19|1837.69|1838.4|1837.84|1837.77|1837.27|317
1613025600000|2021-02-11 06:40:00|1838.2|1837.7|1838.1|1837.6|1838.42|1837.92|1837.7|1837.15|466
1613025900000|2021-02-11 06:45:00|1838.14|1837.64|1839.84|1839.34|1840.04|1839.43|1838.11|1837.61|633
1613026200000|2021-02-11 06:50:00|1839.76|1839.26|1843.63|1843.13|1844.4|1843.81|1839.71|1839.11|1152
1613026500000|2021-02-11 06:55:00|1843.62|1843.12|1842.88|1842.38|1844.07|1843.42|1842.29|1841.79|641
1613026800000|2021-02-11 07:00:00|1843.11|1842.61|1842.75|1842.25|1843.69|1843.14|1842.14|1841.54|736
1613027100000|2021-02-11 07:05:00|1842.76|1842.26|1843.52|1843.02|1844.31|1843.81|1842.76|1842.26|950
1613027400000|2021-02-11 07:10:00|1843.51|1843.01|1842.89|1842.39|1844.12|1843.55|1842.7|1842.09|911
1613027700000|2021-02-11 07:15:00|1842.91|1842.41|1841.96|1841.46|1843.2|1842.56|1841.69|1841.11|862
1613028000000|2021-02-11 07:20:00|1841.99|1841.49|1842.88|1842.38|1843.11|1842.47|1841.57|1841|635
1613028300000|2021-02-11 07:25:00|1843.05|1842.25|1843.91|1843.41|1844.08|1843.45|1842.86|1842.25|682
1613028600000|2021-02-11 07:30:00|1843.92|1843.42|1843.1|1842.3|1844.17|1843.54|1842.58|1841.99|704
1613028900000|2021-02-11 07:35:00|1843.08|1842.28|1843.75|1843.25|1843.93|1843.38|1842.54|1841.92|637
1613029200000|2021-02-11 07:40:00|1843.9|1843.1|1842.97|1842.47|1844.27|1843.77|1842.81|1842.31|803
1613029500000|2021-02-11 07:45:00|1842.96|1842.46|1842.74|1842.24|1843.6|1843.1|1842.74|1842.24|591
1613029800000|2021-02-11 07:50:00|1842.73|1842.23|1842.6|1842.1|1843.5|1843|1842.55|1841.94|678
1613030100000|2021-02-11 07:55:00|1842.59|1842.09|1843.45|1842.95|1843.7|1843.2|1842.29|1841.79|644
1613030400000|2021-02-11 08:00:00|1843.53|1843.03|1844.1|1843.6|1844.36|1843.76|1842.39|1841.89|1294
1613030700000|2021-02-11 08:05:00|1844.14|1843.64|1845|1844.5|1845.31|1844.81|1843.94|1843.33|1001
1613031000000|2021-02-11 08:10:00|1844.99|1844.49|1843.82|1843.32|1845.25|1844.67|1843.69|1843.1|892
1613031300000|2021-02-11 08:15:00|1843.84|1843.34|1844.73|1844.23|1845.02|1844.4|1843.3|1842.8|895
1613031600000|2021-02-11 08:20:00|1844.72|1844.22|1845.84|1845.34|1846.28|1845.78|1844.38|1843.82|1017
1613031900000|2021-02-11 08:25:00|1845.86|1845.36|1843.86|1843.36|1846.2|1845.7|1843.84|1843.32|962
1613032200000|2021-02-11 08:30:00|1843.85|1843.35|1844.23|1843.73|1844.42|1843.92|1843.77|1843.27|797
1613032500000|2021-02-11 08:35:00|1844.22|1843.72|1842.89|1842.39|1844.66|1844.06|1842.79|1842.2|825
1613032800000|2021-02-11 08:40:00|1842.87|1842.37|1842.75|1841.95|1843.23|1842.64|1842.32|1841.71|758
1613033100000|2021-02-11 08:45:00|1842.6|1842.1|1842.38|1841.88|1843.09|1842.56|1842.28|1841.68|730
1613033400000|2021-02-11 08:50:00|1842.37|1841.87|1842.33|1841.83|1842.69|1842.19|1841.37|1840.87|797
1613033700000|2021-02-11 08:55:00|1842.24|1841.74|1842.59|1842.09|1842.96|1842.38|1841.87|1841.37|723
1613034000000|2021-02-11 09:00:00|1842.6|1842.1|1842|1841.5|1842.61|1842.1|1841.79|1841.21|837
1613034300000|2021-02-11 09:05:00|1841.99|1841.49|1842.77|1842.27|1843.08|1842.58|1841.99|1841.49|633
1613034600000|2021-02-11 09:10:00|1842.78|1842.28|1843.44|1842.94|1843.63|1843.13|1842.58|1842.08|520
1613034900000|2021-02-11 09:15:00|1843.6|1842.8|1844.31|1843.81|1844.79|1844.29|1843.3|1842.8|801
1613035200000|2021-02-11 09:20:00|1844.46|1843.66|1844.79|1844.29|1845.18|1844.6|1843.82|1843.31|866
1613035500000|2021-02-11 09:25:00|1844.78|1844.28|1844.53|1844.03|1844.89|1844.33|1844.35|1843.74|651
1613035800000|2021-02-11 09:30:00|1844.55|1844.05|1843.65|1843.15|1844.57|1844.07|1843.53|1843.03|505
1613036100000|2021-02-11 09:35:00|1843.66|1843.16|1842.76|1842.26|1843.79|1843.29|1842.31|1841.65|588
1613036400000|2021-02-11 09:40:00|1842.77|1842.27|1842.86|1842.36|1843.5|1842.85|1842.27|1841.77|646
1613036700000|2021-02-11 09:45:00|1842.85|1842.35|1843.29|1842.79|1843.41|1842.91|1842.79|1842.29|607
1613037000000|2021-02-11 09:50:00|1843.3|1842.8|1843.11|1842.61|1843.47|1842.97|1842.98|1842.43|486
1613037300000|2021-02-11 09:55:00|1843.2|1842.7|1842.94|1842.44|1843.61|1843|1842.8|1842.3|548
1613037600000|2021-02-11 10:00:00|1842.93|1842.43|1842.58|1842.08|1843|1842.5|1842.08|1841.58|549
1613037900000|2021-02-11 10:05:00|1842.57|1842.07|1842.79|1842.29|1842.8|1842.3|1842.12|1841.62|468
1613038200000|2021-02-11 10:10:00|1842.8|1842.3|1842.51|1842.01|1842.85|1842.32|1842.44|1841.85|358
1613038500000|2021-02-11 10:15:00|1842.53|1842.03|1842.88|1842.38|1843.04|1842.54|1842.37|1841.87|375
1613038800000|2021-02-11 10:20:00|1842.89|1842.39|1843.15|1842.65|1843.3|1842.71|1842.62|1842.12|377
1613039100000|2021-02-11 10:25:00|1843.14|1842.64|1842.52|1842.02|1843.39|1842.89|1842.3|1841.67|409
1613039400000|2021-02-11 10:30:00|1842.5|1842|1841.74|1841.24|1842.97|1842.32|1841.53|1841|574
1613039700000|2021-02-11 10:35:00|1841.73|1841.23|1842.11|1841.61|1842.34|1841.84|1841.73|1841.23|537
1613040000000|2021-02-11 10:40:00|1842.12|1841.62|1842.05|1841.55|1842.48|1841.98|1841.89|1841.39|458
1613040300000|2021-02-11 10:45:00|1842.03|1841.53|1841.98|1841.48|1842.27|1841.77|1841.74|1841.24|420
1613040600000|2021-02-11 10:50:00|1841.96|1841.46|1841.13|1840.63|1842.07|1841.51|1841.04|1840.54|451
1613040900000|2021-02-11 10:55:00|1841.12|1840.62|1840.9|1840.4|1841.64|1841.03|1840.77|1840.16|719
1613041200000|2021-02-11 11:00:00|1840.91|1840.41|1841.38|1840.88|1841.53|1840.93|1840.79|1840.27|479
1613041500000|2021-02-11 11:05:00|1841.37|1840.87|1841.18|1840.68|1841.49|1840.99|1840.81|1840.27|530
1613041800000|2021-02-11 11:10:00|1841.2|1840.7|1840.64|1840.14|1841.32|1840.82|1840.07|1839.57|569
1613042100000|2021-02-11 11:15:00|1840.63|1840.13|1841.82|1841.32|1841.88|1841.38|1840.6|1840.1|527
1613042400000|2021-02-11 11:20:00|1841.83|1841.33|1841.06|1840.56|1841.93|1841.43|1841.05|1840.55|460
1613042700000|2021-02-11 11:25:00|1841.05|1840.55|1840.89|1840.39|1841.35|1840.83|1840.76|1840.26|371
1613043000000|2021-02-11 11:30:00|1840.88|1840.38|1840.2|1839.7|1841.11|1840.57|1840.1|1839.6|552
1613043300000|2021-02-11 11:35:00|1840.21|1839.71|1841.46|1840.96|1842.05|1841.46|1839.91|1839.41|786
1613043600000|2021-02-11 11:40:00|1841.45|1840.95|1841.61|1841.11|1842.28|1841.78|1841.26|1840.76|681
1613043900000|2021-02-11 11:45:00|1841.6|1841.1|1843.03|1842.53|1843.04|1842.54|1841.36|1840.86|647
1613044200000|2021-02-11 11:50:00|1843.04|1842.54|1842.81|1842.31|1843.21|1842.71|1842.56|1842.06|674
1613044500000|2021-02-11 11:55:00|1842.8|1842.3|1842.12|1841.62|1843.01|1842.4|1841.92|1841.42|631
1613044800000|2021-02-11 12:00:00|1842.08|1841.58|1843.18|1842.68|1843.27|1842.76|1841.69|1841.19|768
1613045100000|2021-02-11 12:05:00|1843.16|1842.66|1843.21|1842.71|1843.67|1843.17|1843.09|1842.44|598
1613045400000|2021-02-11 12:10:00|1843.2|1842.7|1843.3|1842.8|1843.39|1842.89|1842.87|1842.37|455
1613045700000|2021-02-11 12:15:00|1843.29|1842.79|1842.52|1842.02|1843.3|1842.8|1841.13|1840.52|757
1613046000000|2021-02-11 12:20:00|1842.54|1842.04|1843.49|1842.99|1843.71|1843.21|1842.35|1841.8|725
1613046300000|2021-02-11 12:25:00|1843.32|1842.82|1843.76|1843.26|1843.8|1843.3|1842.58|1842.08|741
1613046600000|2021-02-11 12:30:00|1843.77|1843.27|1843.62|1843.12|1844.18|1843.64|1843.14|1842.62|750
1613046900000|2021-02-11 12:35:00|1843.64|1843.14|1843.26|1842.76|1843.94|1843.36|1843.16|1842.49|661
1613047200000|2021-02-11 12:40:00|1843.28|1842.78|1842.42|1841.92|1843.7|1843.2|1842.15|1841.65|643
1613047500000|2021-02-11 12:45:00|1842.4|1841.9|1842.91|1842.41|1843.12|1842.51|1842.4|1841.9|570
1613047800000|2021-02-11 12:50:00|1842.92|1842.42|1842.11|1841.61|1842.97|1842.46|1841.94|1841.35|683
1613048100000|2021-02-11 12:55:00|1842.08|1841.58|1843.64|1843.14|1843.69|1843.19|1841.95|1841.45|759
1613048400000|2021-02-11 13:00:00|1843.78|1843.28|1843.79|1843.29|1845.33|1844.68|1843.5|1843|1020
1613048700000|2021-02-11 13:05:00|1843.82|1843.32|1844.05|1843.55|1845.19|1844.69|1843.78|1843.28|833
1613049000000|2021-02-11 13:10:00|1844.09|1843.59|1845.6|1845.1|1845.83|1845.33|1843.9|1843.36|904
1613049300000|2021-02-11 13:15:00|1845.59|1845.09|1846.31|1845.81|1846.65|1846.15|1845.24|1844.74|984
1613049600000|2021-02-11 13:20:00|1846.27|1845.77|1847.14|1846.64|1847.88|1847.38|1845.69|1845.19|1023
1613049900000|2021-02-11 13:25:00|1847.15|1846.65|1845.12|1844.32|1847.62|1847.07|1845.07|1844.29|897
1613050200000|2021-02-11 13:30:00|1845.08|1844.28|1844.18|1843.68|1846.3|1845.71|1844.04|1843.52|1129
1613050500000|2021-02-11 13:35:00|1844.21|1843.71|1843.83|1843.33|1844.32|1843.82|1843.29|1842.67|989
1613050800000|2021-02-11 13:40:00|1843.8|1843.3|1844.26|1843.76|1845.27|1844.77|1843.56|1842.92|842
1613051100000|2021-02-11 13:45:00|1844.25|1843.75|1843.74|1843.24|1844.65|1844.15|1843.49|1842.99|756
1613051400000|2021-02-11 13:50:00|1843.72|1843.22|1844.75|1844.25|1844.93|1844.43|1843.68|1843.15|619
1613051700000|2021-02-11 13:55:00|1844.73|1844.23|1843.78|1843.28|1844.84|1844.34|1843.7|1843.2|680
1613052000000|2021-02-11 14:00:00|1843.77|1843.27|1841.5|1841|1844.12|1843.49|1841.16|1840.66|1107
1613052300000|2021-02-11 14:05:00|1841.55|1841.05|1842.4|1841.9|1842.91|1842.41|1840.87|1840.36|1028
1613052600000|2021-02-11 14:10:00|1842.36|1841.86|1843.05|1842.55|1843.3|1842.76|1842.31|1841.7|791
1613052900000|2021-02-11 14:15:00|1843.06|1842.56|1843.17|1842.67|1843.94|1843.44|1841.77|1841.27|836
1613053200000|2021-02-11 14:20:00|1843.13|1842.63|1842.37|1841.87|1843.82|1843.28|1841.32|1840.82|675
1613053500000|2021-02-11 14:25:00|1842.36|1841.86|1843|1842.5|1843.44|1842.88|1842.28|1841.78|742
1613053800000|2021-02-11 14:30:00|1842.93|1842.43|1842.01|1841.51|1844.71|1844.19|1841.8|1841.3|936
1613054100000|2021-02-11 14:35:00|1842.02|1841.52|1842.23|1841.73|1842.57|1842.07|1839.14|1838.64|1045
1613054400000|2021-02-11 14:40:00|1842.27|1841.77|1841.46|1840.96|1842.88|1842.38|1840.9|1840.4|1150
1613054700000|2021-02-11 14:45:00|1841.48|1840.98|1843.52|1843.02|1844.02|1843.52|1841.48|1840.98|1419
1613055000000|2021-02-11 14:50:00|1843.55|1843.05|1842.18|1841.68|1843.95|1843.45|1841.67|1841.17|1519
1613055300000|2021-02-11 14:55:00|1842.2|1841.7|1842.76|1842.26|1843.94|1843.44|1842.1|1841.6|1415
1613055600000|2021-02-11 15:00:00|1842.81|1842.31|1841.29|1840.79|1843.07|1842.46|1840.62|1840.12|1522
1613055900000|2021-02-11 15:05:00|1841.34|1840.84|1841.2|1840.7|1842.6|1842.1|1840.54|1839.99|1303
1613056200000|2021-02-11 15:10:00|1841.21|1840.71|1841.36|1840.86|1842.06|1841.56|1840.63|1840.13|1232
1613056500000|2021-02-11 15:15:00|1841.39|1840.89|1840.03|1839.53|1841.4|1840.9|1839.82|1839.25|1122
1613056800000|2021-02-11 15:20:00|1839.98|1839.48|1841.55|1841.05|1841.74|1841.13|1839.94|1839.42|1110
1613057100000|2021-02-11 15:25:00|1841.57|1841.07|1839.76|1839.26|1841.67|1841.1|1839.24|1838.74|1196
1613057400000|2021-02-11 15:30:00|1839.8|1839.3|1840.4|1839.9|1840.54|1840|1837.9|1837.4|1304
1613057700000|2021-02-11 15:35:00|1840.41|1839.91|1841.7|1841.2|1841.91|1841.41|1839.75|1839.25|1189
1613058000000|2021-02-11 15:40:00|1841.71|1841.21|1841.29|1840.79|1842.51|1842.01|1841.27|1840.77|1013
1613058300000|2021-02-11 15:45:00|1841.3|1840.8|1839.73|1839.23|1841.92|1841.42|1839.72|1839.22|972
1613058600000|2021-02-11 15:50:00|1839.74|1839.24|1839.8|1839.3|1840.87|1840.37|1839.44|1838.94|1036
1613058900000|2021-02-11 15:55:00|1839.79|1839.29|1838.9|1838.4|1840.38|1839.88|1838.66|1838.16|1214
1613059200000|2021-02-11 16:00:00|1838.89|1838.39|1837.31|1836.81|1839.59|1839.09|1836.87|1836.37|1397
1613059500000|2021-02-11 16:05:00|1837.28|1836.78|1837.26|1836.76|1838.25|1837.75|1836.98|1836.48|1063
1613059800000|2021-02-11 16:10:00|1837.27|1836.77|1837.09|1836.59|1837.71|1837.21|1836.78|1836.28|1128
1613060100000|2021-02-11 16:15:00|1837.08|1836.58|1838.09|1837.59|1838.11|1837.61|1836.95|1836.45|1027
1613060400000|2021-02-11 16:20:00|1838.08|1837.58|1838.25|1837.75|1838.37|1837.84|1837.43|1836.93|1092
1613060700000|2021-02-11 16:25:00|1838.23|1837.73|1837.49|1836.99|1838.37|1837.87|1837.32|1836.82|1097
1613061000000|2021-02-11 16:30:00|1837.52|1837.02|1835.93|1835.43|1837.61|1837.11|1835.88|1835.38|1221
1613061300000|2021-02-11 16:35:00|1835.94|1835.44|1835.84|1835.34|1836.64|1836.14|1835.5|1835|1109
1613061600000|2021-02-11 16:40:00|1835.83|1835.33|1836.4|1835.9|1836.93|1836.43|1835.75|1835.25|1062
1613061900000|2021-02-11 16:45:00|1836.38|1835.88|1835.39|1834.89|1836.63|1836.13|1835.39|1834.89|1082
1613062200000|2021-02-11 16:50:00|1835.38|1834.88|1832.33|1831.83|1835.41|1834.91|1832.15|1831.63|1464
1613062500000|2021-02-11 16:55:00|1832.35|1831.85|1830.37|1829.87|1832.49|1831.99|1828.91|1828.4|1547
1613062800000|2021-02-11 17:00:00|1830.34|1829.84|1829.41|1828.91|1831.61|1831.07|1829.35|1828.85|1254
1613063100000|2021-02-11 17:05:00|1829.51|1829.01|1826.56|1826.06|1829.51|1829.01|1826.46|1825.96|1601
1613063400000|2021-02-11 17:10:00|1826.54|1826.04|1828.8|1828.3|1828.86|1828.32|1826.39|1825.83|1339
1613063700000|2021-02-11 17:15:00|1828.79|1828.29|1826.9|1826.4|1829.11|1828.61|1826.56|1826.06|1400
1613064000000|2021-02-11 17:20:00|1826.91|1826.41|1826.53|1826.03|1827.29|1826.79|1825.13|1824.63|1458
1613064300000|2021-02-11 17:25:00|1826.46|1825.96|1825.24|1824.74|1826.84|1826.31|1824.25|1823.75|1455
1613064600000|2021-02-11 17:30:00|1825.28|1824.78|1824.33|1823.83|1825.92|1825.42|1824.07|1823.57|1480
1613064900000|2021-02-11 17:35:00|1824.38|1823.88|1825.18|1824.68|1825.99|1825.4|1823.96|1823.46|1320
1613065200000|2021-02-11 17:40:00|1825.31|1824.51|1824.55|1824.05|1825.68|1825.12|1823.99|1823.41|1412
1613065500000|2021-02-11 17:45:00|1824.56|1824.06|1825.88|1825.38|1826.08|1825.51|1823.35|1822.84|1458
1613065800000|2021-02-11 17:50:00|1825.89|1825.39|1825.22|1824.72|1825.94|1825.44|1824.55|1824.05|1230
1613066100000|2021-02-11 17:55:00|1825.18|1824.68|1826.89|1826.39|1827.26|1826.76|1824.48|1823.98|1277
1613066400000|2021-02-11 18:00:00|1826.88|1826.38|1826.37|1825.87|1826.97|1826.43|1825.86|1825.36|1188
1613066700000|2021-02-11 18:05:00|1826.41|1825.91|1824.97|1824.47|1826.53|1825.91|1824.48|1823.96|1197
1613067000000|2021-02-11 18:10:00|1825|1824.5|1827.6|1827.1|1827.7|1827.2|1824.17|1823.67|1266
1613067300000|2021-02-11 18:15:00|1827.61|1827.11|1825.83|1825.33|1827.77|1827.27|1825.22|1824.72|983
1613067600000|2021-02-11 18:20:00|1825.9|1825.4|1827.26|1826.76|1827.62|1826.97|1825.89|1825.39|940
1613067900000|2021-02-11 18:25:00|1827.27|1826.77|1827.28|1826.78|1827.7|1827.2|1825.92|1825.42|995
1613068200000|2021-02-11 18:30:00|1827.23|1826.73|1827.18|1826.68|1827.25|1826.75|1826.13|1825.63|1047
1613068500000|2021-02-11 18:35:00|1827.15|1826.65|1827.25|1826.75|1827.39|1826.89|1826.72|1826.22|750
1613068800000|2021-02-11 18:40:00|1827.26|1826.76|1826.13|1825.63|1827.27|1826.77|1825.87|1825.37|777
1613069100000|2021-02-11 18:45:00|1826.08|1825.58|1826.18|1825.68|1826.91|1826.41|1826.06|1825.56|700
1613069400000|2021-02-11 18:50:00|1826.17|1825.67|1826.31|1825.81|1826.82|1826.32|1826.04|1825.54|646
1613069700000|2021-02-11 18:55:00|1826.33|1825.83|1825.71|1825.21|1826.46|1825.96|1825.55|1825.05|535
1613070000000|2021-02-11 19:00:00|1825.7|1825.2|1825.33|1824.83|1825.85|1825.35|1824.97|1824.47|761
1613070300000|2021-02-11 19:05:00|1825.31|1824.81|1825.41|1824.91|1825.7|1825.2|1824.82|1824.32|641
1613070600000|2021-02-11 19:10:00|1825.51|1825.01|1824.52|1824.02|1825.52|1825.02|1824.13|1823.63|654
1613070900000|2021-02-11 19:15:00|1824.5|1824|1823.73|1823.23|1824.91|1824.41|1823.44|1822.94|739
1613071200000|2021-02-11 19:20:00|1823.74|1823.24|1823.51|1823.01|1824.23|1823.73|1823.28|1822.78|782
1613071500000|2021-02-11 19:25:00|1823.5|1823|1823.71|1823.21|1824.01|1823.51|1823.4|1822.9|577
1613071800000|2021-02-11 19:30:00|1823.73|1823.23|1822.64|1822.14|1823.97|1823.47|1822.64|1822.14|770
1613072100000|2021-02-11 19:35:00|1822.65|1822.15|1822.34|1821.84|1823.04|1822.54|1821.45|1820.95|949
1613072400000|2021-02-11 19:40:00|1822.35|1821.85|1824.16|1823.66|1824.18|1823.68|1822.33|1821.83|734
1613072700000|2021-02-11 19:45:00|1824.15|1823.65|1824.1|1823.6|1824.61|1824.11|1823.49|1822.99|680
1613073000000|2021-02-11 19:50:00|1824.25|1823.45|1824.19|1823.69|1824.44|1823.89|1823.63|1823.13|672
1613073300000|2021-02-11 19:55:00|1824.25|1823.75|1824.76|1824.26|1825.09|1824.59|1823.75|1823.25|779
1613073600000|2021-02-11 20:00:00|1824.79|1824.29|1824.35|1823.85|1824.88|1824.37|1824.1|1823.6|584
1613073900000|2021-02-11 20:05:00|1824.34|1823.84|1825.34|1824.84|1825.48|1824.98|1824.04|1823.54|494
1613074200000|2021-02-11 20:10:00|1825.29|1824.79|1825.54|1825.04|1825.94|1825.44|1824.74|1824.24|594
1613074500000|2021-02-11 20:15:00|1825.51|1825.01|1825.28|1824.78|1825.67|1825.09|1825.16|1824.65|465
1613074800000|2021-02-11 20:20:00|1825.32|1824.82|1825.79|1825.29|1825.93|1825.36|1825.2|1824.7|514
1613075100000|2021-02-11 20:25:00|1825.78|1825.28|1824.82|1824.32|1826.07|1825.57|1824.76|1824.14|494
1613075400000|2021-02-11 20:30:00|1824.79|1824.29|1824.04|1823.54|1825.12|1824.62|1823.77|1823.27|516
1613075700000|2021-02-11 20:35:00|1824.07|1823.57|1824.58|1824.08|1824.96|1824.46|1824|1823.5|510
1613076000000|2021-02-11 20:40:00|1824.55|1824.05|1825.84|1825.34|1825.9|1825.4|1824.54|1824.04|521
1613076300000|2021-02-11 20:45:00|1825.91|1825.41|1826.27|1825.77|1826.65|1826.05|1825.79|1825.17|601
1613076600000|2021-02-11 20:50:00|1826.26|1825.76|1826.58|1826.08|1826.77|1826.17|1825.94|1825.39|695
1613076900000|2021-02-11 20:55:00|1826.59|1826.09|1826.64|1826.14|1826.93|1826.34|1826.11|1825.61|747
1613077200000|2021-02-11 21:00:00|1826.61|1826.11|1826.01|1825.51|1826.64|1826.14|1826|1825.47|427
1613077500000|2021-02-11 21:05:00|1826|1825.5|1826.63|1826.13|1826.84|1826.29|1825.93|1825.43|362
1613077800000|2021-02-11 21:10:00|1826.7|1826.2|1826.68|1826.18|1826.93|1826.43|1826.54|1826.04|319
1613078100000|2021-02-11 21:15:00|1826.75|1826.25|1826.28|1825.78|1826.96|1826.36|1826.25|1825.62|275
1613078400000|2021-02-11 21:20:00|1826.29|1825.79|1826.8|1826|1826.83|1826.13|1826.06|1825.55|278
1613078700000|2021-02-11 21:25:00|1826.61|1826.11|1826.84|1826.34|1827.05|1826.55|1826.6|1826.02|336
1613079000000|2021-02-11 21:30:00|1826.82|1826.32|1826.86|1826.36|1827.04|1826.41|1826.41|1825.79|431
1613079300000|2021-02-11 21:35:00|1826.85|1826.35|1826.6|1826.1|1826.98|1826.37|1826.54|1825.96|247
1613079600000|2021-02-11 21:40:00|1826.61|1826.11|1826.59|1825.79|1826.63|1826.11|1826.2|1825.57|231
1613079900000|2021-02-11 21:45:00|1826.58|1825.78|1826.09|1825.59|1826.68|1826.05|1825.85|1825.29|351
1613080200000|2021-02-11 21:50:00|1826.24|1825.44|1825.85|1825.35|1826.31|1825.75|1825.62|1824.99|392
1613080500000|2021-02-11 21:55:00|1825.94|1825.44|1826.04|1825.24|1826.2|1825.57|1825.48|1824.89|325
1613084400000|2021-02-11 23:00:00|1826.34|1825.84|1826.68|1825.88|1827.17|1826.5|1826.3|1825.65|403
1613084700000|2021-02-11 23:05:00|1826.78|1825.98|1827.06|1826.26|1827.21|1826.56|1826.45|1825.71|268
1613085000000|2021-02-11 23:10:00|1827.11|1826.31|1827.1|1826.3|1827.32|1826.62|1826.83|1826.18|229
1613085300000|2021-02-11 23:15:00|1827.12|1826.32|1826.29|1825.79|1827.18|1826.53|1826.28|1825.57|259
1613085600000|2021-02-11 23:20:00|1826.42|1825.62|1826.44|1825.64|1826.7|1826.07|1826.05|1825.44|224
1613085900000|2021-02-11 23:25:00|1826.42|1825.62|1826.27|1825.47|1826.46|1825.69|1825.86|1825.21|266
1613086200000|2021-02-11 23:30:00|1826.12|1825.62|1825.54|1825.04|1826.25|1825.63|1825.52|1824.87|231
1613086500000|2021-02-11 23:35:00|1825.51|1825.01|1825.95|1825.45|1826.17|1825.52|1825.51|1824.88|199
1613086800000|2021-02-11 23:40:00|1825.96|1825.46|1826.39|1825.89|1826.4|1825.9|1825.7|1825.06|188
1613087100000|2021-02-11 23:45:00|1826.37|1825.87|1827.13|1826.63|1827.55|1826.95|1826.34|1825.84|443
1613087400000|2021-02-11 23:50:00|1827.12|1826.62|1827.5|1827|1827.68|1827.08|1826.83|1826.21|313
1613087700000|2021-02-11 23:55:00|1827.48|1826.98|1827.04|1826.54|1827.6|1827.1|1827.02|1826.46|369
1613088000000|2021-02-12 00:00:00|1827.01|1826.51|1827.02|1826.52|1827.39|1826.79|1826.9|1826.26|406
1613088300000|2021-02-12 00:05:00|1827.01|1826.51|1827.38|1826.88|1827.56|1826.97|1826.91|1826.3|406
1613088600000|2021-02-12 00:10:00|1827.37|1826.87|1828.11|1827.61|1828.29|1827.79|1827.28|1826.66|391
1613088900000|2021-02-12 00:15:00|1828.12|1827.62|1826.78|1826.28|1828.32|1827.7|1826.48|1825.98|313
1613089200000|2021-02-12 00:20:00|1826.8|1826.3|1827.05|1826.55|1827.27|1826.72|1826.33|1825.77|379
1613089500000|2021-02-12 00:25:00|1827.01|1826.51|1826.56|1826.06|1827.43|1826.81|1826.33|1825.7|353
1613089800000|2021-02-12 00:30:00|1826.57|1826.07|1825.67|1825.17|1826.58|1826.07|1825.65|1825.02|344
1613090100000|2021-02-12 00:35:00|1825.66|1825.16|1825.11|1824.61|1826.27|1825.57|1825.02|1824.42|484
1613090400000|2021-02-12 00:40:00|1825.12|1824.62|1826.06|1825.56|1826.16|1825.62|1825.12|1824.57|353
1613090700000|2021-02-12 00:45:00|1826.11|1825.31|1825|1824.5|1826.33|1825.78|1824.99|1824.36|434
1613091000000|2021-02-12 00:50:00|1825.02|1824.52|1824.34|1823.54|1825.33|1824.8|1824.09|1823.51|663
1613091300000|2021-02-12 00:55:00|1824.16|1823.66|1824.38|1823.88|1825.09|1824.42|1824.08|1823.58|509
1613091600000|2021-02-12 01:00:00|1824.18|1823.68|1824.17|1823.67|1825.65|1825.15|1823.95|1823.45|602
1613091900000|2021-02-12 01:05:00|1824.34|1823.54|1823.45|1822.95|1824.84|1824.21|1823.44|1822.85|432
1613092200000|2021-02-12 01:10:00|1823.44|1822.94|1822.99|1822.49|1823.75|1823.13|1822.9|1822.33|380
1613092500000|2021-02-12 01:15:00|1822.98|1822.48|1823.2|1822.4|1823.76|1823.2|1822.98|1822.38|406
1613092800000|2021-02-12 01:20:00|1823.16|1822.36|1823.26|1822.76|1823.32|1822.77|1822.51|1821.95|340
1613093100000|2021-02-12 01:25:00|1823.28|1822.78|1823.83|1823.33|1824.19|1823.57|1822.97|1822.47|432
1613093400000|2021-02-12 01:30:00|1823.86|1823.36|1823.97|1823.47|1824.17|1823.55|1823.4|1822.79|327
1613093700000|2021-02-12 01:35:00|1823.96|1823.46|1823.52|1823.02|1824.44|1823.82|1823.31|1822.78|312
1613094000000|2021-02-12 01:40:00|1823.49|1822.99|1823.74|1823.24|1823.84|1823.29|1823.05|1822.46|419
1613094300000|2021-02-12 01:45:00|1823.87|1823.07|1822.73|1822.23|1823.87|1823.22|1822.7|1822.2|339
1613094600000|2021-02-12 01:50:00|1822.76|1822.26|1823.72|1822.92|1823.74|1823.11|1822.09|1821.55|523
1613094900000|2021-02-12 01:55:00|1823.58|1823.08|1823.87|1823.37|1823.98|1823.37|1823.16|1822.51|337
1613095200000|2021-02-12 02:00:00|1823.83|1823.33|1822.75|1822.25|1823.83|1823.33|1822.73|1822.23|381
1613095500000|2021-02-12 02:05:00|1822.76|1822.26|1822.4|1821.9|1822.96|1822.33|1821.77|1821.27|499
1613095800000|2021-02-12 02:10:00|1822.39|1821.89|1823.1|1822.6|1823.2|1822.61|1822.11|1821.46|354
1613096100000|2021-02-12 02:15:00|1823.09|1822.59|1822|1821.5|1823.14|1822.62|1821.99|1821.49|394
1613096400000|2021-02-12 02:20:00|1821.99|1821.49|1822.33|1821.83|1822.8|1822.29|1821.99|1821.49|387
1613096700000|2021-02-12 02:25:00|1822.35|1821.85|1821.83|1821.33|1822.5|1821.92|1821.66|1821.01|471
1613097000000|2021-02-12 02:30:00|1821.84|1821.34|1821.41|1820.61|1822.03|1821.39|1820.96|1820.46|475
1613097300000|2021-02-12 02:35:00|1821.4|1820.6|1820.88|1820.38|1821.68|1821.06|1820.78|1820.18|477
1613097600000|2021-02-12 02:40:00|1820.89|1820.39|1821.24|1820.74|1821.39|1820.79|1820.78|1820.11|378
1613097900000|2021-02-12 02:45:00|1821.27|1820.77|1820.93|1820.43|1821.49|1820.99|1820.87|1820.28|317
1613098200000|2021-02-12 02:50:00|1820.95|1820.45|1820.85|1820.35|1821.25|1820.68|1819.66|1819.16|568
1613098500000|2021-02-12 02:55:00|1820.83|1820.33|1820.2|1819.4|1820.91|1820.41|1820.03|1819.4|464
1613098800000|2021-02-12 03:00:00|1820.06|1819.56|1820.64|1820.14|1820.72|1820.22|1819.94|1819.36|367
1613099100000|2021-02-12 03:05:00|1820.63|1820.13|1821.08|1820.58|1821.22|1820.65|1820.4|1819.76|342
1613099400000|2021-02-12 03:10:00|1821.17|1820.37|1821.41|1820.91|1822.18|1821.56|1821.05|1820.37|557
1613099700000|2021-02-12 03:15:00|1821.42|1820.92|1821.85|1821.35|1822.16|1821.59|1821.3|1820.67|460
1613100000000|2021-02-12 03:20:00|1821.84|1821.34|1821.69|1821.19|1822.43|1821.85|1821.69|1821.11|380
1613100300000|2021-02-12 03:25:00|1821.83|1821.03|1821.51|1821.01|1822.05|1821.49|1821.51|1820.95|323
1613100600000|2021-02-12 03:30:00|1821.52|1821.02|1821.86|1821.36|1822|1821.48|1821.16|1820.54|360
1613100900000|2021-02-12 03:35:00|1821.89|1821.39|1821.79|1821.29|1822.08|1821.51|1821.62|1821|380
1613101200000|2021-02-12 03:40:00|1821.78|1821.28|1821.88|1821.38|1822.07|1821.47|1821.6|1820.96|289
1613101500000|2021-02-12 03:45:00|1821.89|1821.39|1822.13|1821.63|1822.26|1821.71|1821.8|1821.15|294
1613101800000|2021-02-12 03:50:00|1822.12|1821.62|1822.74|1822.24|1822.85|1822.3|1822.05|1821.53|433
1613102100000|2021-02-12 03:55:00|1822.75|1822.25|1822.28|1821.78|1823.14|1822.53|1821.89|1821.32|457
1613102400000|2021-02-12 04:00:00|1822.31|1821.81|1822.79|1822.29|1822.91|1822.31|1822.06|1821.4|402
1613102700000|2021-02-12 04:05:00|1822.84|1822.34|1822.18|1821.68|1822.86|1822.34|1822.14|1821.53|231
1613103000000|2021-02-12 04:10:00|1822.19|1821.69|1822.09|1821.59|1822.46|1821.83|1821.94|1821.28|292
1613103300000|2021-02-12 04:15:00|1822.24|1821.44|1822.36|1821.86|1822.46|1821.96|1821.87|1821.26|241
1613103600000|2021-02-12 04:20:00|1822.31|1821.81|1822.1|1821.6|1822.39|1821.88|1822.07|1821.45|251
1613103900000|2021-02-12 04:25:00|1822.11|1821.61|1822.27|1821.77|1822.36|1821.78|1821.95|1821.36|235
1613104200000|2021-02-12 04:30:00|1822.26|1821.76|1822.76|1822.26|1823.12|1822.53|1822.18|1821.55|320
1613104500000|2021-02-12 04:35:00|1822.75|1822.25|1823.21|1822.71|1823.41|1822.91|1822.48|1821.84|335
1613104800000|2021-02-12 04:40:00|1823.36|1822.56|1823.7|1823.2|1823.99|1823.41|1823.14|1822.52|438
1613105100000|2021-02-12 04:45:00|1823.69|1823.19|1823.33|1822.83|1823.78|1823.21|1823.25|1822.63|268
1613105400000|2021-02-12 04:50:00|1823.32|1822.82|1823.07|1822.57|1823.48|1822.83|1823.02|1822.33|283
1613105700000|2021-02-12 04:55:00|1823.1|1822.6|1822.9|1822.4|1823.15|1822.6|1822.68|1822.05|251
1613106000000|2021-02-12 05:00:00|1822.89|1822.39|1822.66|1822.16|1823.06|1822.46|1822|1821.35|347
1613106300000|2021-02-12 05:05:00|1822.69|1822.19|1822.39|1821.89|1823|1822.5|1822.37|1821.75|299
1613106600000|2021-02-12 05:10:00|1822.34|1821.84|1822.66|1822.16|1822.7|1822.2|1822.2|1821.55|318
1613106900000|2021-02-12 05:15:00|1822.62|1822.12|1822.98|1822.48|1823.22|1822.58|1822.5|1821.99|292
1613107200000|2021-02-12 05:20:00|1822.96|1822.46|1823.35|1822.85|1823.63|1823.07|1822.86|1822.23|521
1613107500000|2021-02-12 05:25:00|1823.36|1822.86|1823.62|1823.12|1823.85|1823.26|1823.21|1822.56|372
1613107800000|2021-02-12 05:30:00|1823.63|1823.13|1823.49|1822.99|1823.78|1823.18|1823.36|1822.75|370
1613108100000|2021-02-12 05:35:00|1823.52|1823.02|1822.96|1822.46|1823.57|1823.03|1822.85|1822.19|389
1613108400000|2021-02-12 05:40:00|1822.98|1822.48|1823.54|1823.04|1823.63|1823.05|1822.8|1822.15|293
1613108700000|2021-02-12 05:45:00|1823.57|1823.07|1824.01|1823.51|1824.42|1823.91|1823.46|1822.96|436
1613109000000|2021-02-12 05:50:00|1824.02|1823.52|1824.53|1824.03|1824.73|1824.17|1824.01|1823.44|552
1613109300000|2021-02-12 05:55:00|1824.66|1823.86|1824.24|1823.74|1824.7|1824.06|1824.1|1823.49|520
1613109600000|2021-02-12 06:00:00|1824.27|1823.77|1823.58|1823.08|1824.44|1823.83|1823.58|1822.99|367
1613109900000|2021-02-12 06:05:00|1823.57|1823.07|1824.18|1823.68|1824.34|1823.79|1823.28|1822.7|293
1613110200000|2021-02-12 06:10:00|1824.15|1823.65|1823.73|1822.93|1824.41|1823.76|1823.36|1822.72|449
1613110500000|2021-02-12 06:15:00|1823.75|1822.95|1823.47|1822.97|1823.77|1823.17|1823|1822.39|384
1613110800000|2021-02-12 06:20:00|1823.44|1822.94|1822.87|1822.37|1823.46|1822.96|1822.69|1822.13|372
1613111100000|2021-02-12 06:25:00|1823.05|1822.25|1822.77|1822.27|1823.23|1822.58|1822.68|1822.18|314
1613111400000|2021-02-12 06:30:00|1822.74|1822.24|1822.09|1821.59|1823.12|1822.48|1821.77|1821.18|448
1613111700000|2021-02-12 06:35:00|1822.07|1821.57|1821.68|1821.18|1822.44|1821.81|1821.51|1820.9|513
1613112000000|2021-02-12 06:40:00|1821.66|1821.16|1821.23|1820.43|1822.03|1821.38|1820.82|1820.2|603
1613112300000|2021-02-12 06:45:00|1821.27|1820.47|1821.21|1820.71|1821.76|1821.13|1820.52|1819.89|627
1613112600000|2021-02-12 06:50:00|1821.24|1820.74|1820.26|1819.76|1821.45|1820.84|1819.82|1819.26|579
1613112900000|2021-02-12 06:55:00|1820.27|1819.77|1819.07|1818.57|1820.99|1820.43|1819.07|1818.57|642
1613113200000|2021-02-12 07:00:00|1819.04|1818.54|1819.24|1818.74|1820.38|1819.76|1818.94|1818.38|828
1613113500000|2021-02-12 07:05:00|1819.41|1818.61|1819.54|1819.04|1819.93|1819.43|1819.23|1818.61|779
1613113800000|2021-02-12 07:10:00|1819.5|1819|1819.5|1819|1819.89|1819.31|1819.03|1818.39|654
1613114100000|2021-02-12 07:15:00|1819.65|1818.85|1819.71|1819.21|1819.82|1819.27|1819.02|1818.41|590
1613114400000|2021-02-12 07:20:00|1819.7|1819.2|1819.74|1819.24|1819.91|1819.37|1818.76|1818.12|654
1613114700000|2021-02-12 07:25:00|1819.73|1819.23|1819.21|1818.71|1820.02|1819.52|1819.07|1818.57|492
1613115000000|2021-02-12 07:30:00|1819.22|1818.72|1820.36|1819.86|1821.07|1820.52|1818.76|1818.16|850
1613115300000|2021-02-12 07:35:00|1820.27|1819.77|1820.85|1820.35|1821.17|1820.67|1819.22|1818.63|749
1613115600000|2021-02-12 07:40:00|1820.84|1820.34|1820.87|1820.37|1821.1|1820.55|1820.39|1819.71|663
1613115900000|2021-02-12 07:45:00|1820.86|1820.36|1819.92|1819.42|1821.15|1820.54|1819.89|1819.27|738
1613116200000|2021-02-12 07:50:00|1819.86|1819.36|1817.23|1816.73|1820.04|1819.39|1816.82|1816.32|1215
1613116500000|2021-02-12 07:55:00|1817.19|1816.69|1817.75|1817.25|1818.28|1817.65|1816.84|1816.34|988
1613116800000|2021-02-12 08:00:00|1817.72|1817.22|1817.29|1816.79|1817.93|1817.43|1816.5|1815.96|1047
1613117100000|2021-02-12 08:05:00|1817.28|1816.78|1817.05|1816.55|1817.46|1816.86|1815.96|1815.38|989
1613117400000|2021-02-12 08:10:00|1817.22|1816.42|1815.32|1814.82|1817.24|1816.6|1815.27|1814.66|1006
1613117700000|2021-02-12 08:15:00|1815.34|1814.84|1815.28|1814.78|1815.8|1815.24|1815.09|1814.57|917
1613118000000|2021-02-12 08:20:00|1815.27|1814.77|1813.5|1813|1815.45|1814.9|1812.92|1812.31|1212
1613118300000|2021-02-12 08:25:00|1813.65|1812.85|1814.36|1813.56|1814.41|1813.86|1813.07|1812.5|883
1613118600000|2021-02-12 08:30:00|1814.38|1813.58|1813.42|1812.92|1814.38|1813.74|1813.39|1812.89|901
1613118900000|2021-02-12 08:35:00|1813.46|1812.96|1813.79|1813.29|1814.28|1813.63|1813.14|1812.64|978
1613119200000|2021-02-12 08:40:00|1813.78|1813.28|1814.71|1814.21|1815.46|1814.96|1813.06|1812.56|1114
1613119500000|2021-02-12 08:45:00|1814.73|1814.23|1813.63|1813.13|1815.01|1814.51|1813.1|1812.6|1080
1613119800000|2021-02-12 08:50:00|1813.6|1813.1|1815.18|1814.68|1815.43|1814.88|1813.39|1812.89|1085
1613120100000|2021-02-12 08:55:00|1815.15|1814.65|1817.34|1816.84|1818.19|1817.69|1814.93|1814.3|1239
1613120400000|2021-02-12 09:00:00|1817.35|1816.85|1816.37|1815.57|1817.74|1817.15|1816.16|1815.54|1022
1613120700000|2021-02-12 09:05:00|1816.23|1815.73|1818.17|1817.67|1818.63|1818.13|1816.12|1815.55|1034
1613121000000|2021-02-12 09:10:00|1818.16|1817.66|1817.15|1816.65|1818.16|1817.66|1816.47|1815.97|983
1613121300000|2021-02-12 09:15:00|1817.14|1816.64|1817.19|1816.69|1817.52|1817.02|1816.62|1816|944
1613121600000|2021-02-12 09:20:00|1817.18|1816.68|1818.77|1818.27|1818.99|1818.49|1817.07|1816.57|917
1613121900000|2021-02-12 09:25:00|1818.73|1818.23|1818.56|1818.06|1819.11|1818.61|1818.13|1817.51|901
1613122200000|2021-02-12 09:30:00|1818.55|1818.05|1818.97|1818.47|1819.11|1818.61|1817.94|1817.44|935
1613122500000|2021-02-12 09:35:00|1818.98|1818.48|1818.86|1818.36|1819.71|1819.15|1818.66|1818.16|863
1613122800000|2021-02-12 09:40:00|1818.85|1818.35|1818.28|1817.78|1818.86|1818.36|1817.77|1817.27|840
1613123100000|2021-02-12 09:45:00|1818.27|1817.77|1817.85|1817.35|1818.44|1817.94|1817.52|1817.02|783
1613123400000|2021-02-12 09:50:00|1817.84|1817.34|1817.52|1817.02|1818.2|1817.64|1817.34|1816.74|724
1613123700000|2021-02-12 09:55:00|1817.53|1817.03|1818.24|1817.74|1818.29|1817.79|1816.8|1816.22|853
1613124000000|2021-02-12 10:00:00|1818.22|1817.72|1817.24|1816.74|1818.22|1817.72|1816.79|1816.17|815
1613124300000|2021-02-12 10:05:00|1817.2|1816.7|1816.3|1815.8|1817.36|1816.77|1816.05|1815.39|763
1613124600000|2021-02-12 10:10:00|1816.27|1815.77|1817.39|1816.59|1817.46|1816.96|1815.8|1815.19|611
1613124900000|2021-02-12 10:15:00|1817.36|1816.86|1817.61|1817.11|1817.76|1817.15|1816.95|1816.45|710
1613125200000|2021-02-12 10:20:00|1817.58|1817.08|1817.89|1817.39|1818.61|1818.11|1817.54|1816.96|730
1613125500000|2021-02-12 10:25:00|1817.91|1817.41|1818.26|1817.76|1818.76|1818.23|1817.75|1817.15|833
1613125800000|2021-02-12 10:30:00|1818.23|1817.73|1818.99|1818.49|1819.58|1818.98|1817.62|1817.12|939
1613126100000|2021-02-12 10:35:00|1818.98|1818.48|1820.6|1820.1|1821.13|1820.63|1818.87|1818.37|981
1613126400000|2021-02-12 10:40:00|1820.62|1820.12|1821.28|1820.78|1821.86|1821.3|1820.45|1819.9|873
1613126700000|2021-02-12 10:45:00|1821.32|1820.82|1820.72|1819.92|1822.27|1821.77|1820.47|1819.92|881
1613127000000|2021-02-12 10:50:00|1820.57|1820.07|1821.12|1820.62|1821.56|1820.95|1820.56|1820.02|669
1613127300000|2021-02-12 10:55:00|1821.11|1820.61|1820.95|1820.45|1821.64|1820.99|1820.82|1820.32|690
1613127600000|2021-02-12 11:00:00|1820.93|1820.43|1820.26|1819.76|1821.21|1820.58|1820.14|1819.6|698
1613127900000|2021-02-12 11:05:00|1820.27|1819.77|1819.76|1819.26|1820.42|1819.82|1819.62|1819.05|811
1613128200000|2021-02-12 11:10:00|1819.75|1819.25|1820.7|1820.2|1820.86|1820.27|1819.31|1818.81|702
1613128500000|2021-02-12 11:15:00|1820.69|1820.19|1820.13|1819.63|1820.85|1820.21|1820.07|1819.57|536
1613128800000|2021-02-12 11:20:00|1820.1|1819.6|1819.17|1818.67|1820.39|1819.78|1819.1|1818.6|722
1613129100000|2021-02-12 11:25:00|1819.15|1818.65|1818.17|1817.67|1819.51|1819.01|1817.83|1817.33|765
1613129400000|2021-02-12 11:30:00|1818.31|1817.81|1819.34|1818.84|1819.47|1818.9|1817.92|1817.25|794
1613129700000|2021-02-12 11:35:00|1819.33|1818.83|1819.2|1818.7|1819.37|1818.87|1818.47|1817.97|754
1613130000000|2021-02-12 11:40:00|1819.18|1818.68|1819.65|1819.15|1819.71|1819.19|1818.94|1818.41|523
1613130300000|2021-02-12 11:45:00|1819.64|1819.14|1819.12|1818.62|1819.99|1819.49|1818.83|1818.33|593
1613130600000|2021-02-12 11:50:00|1819.13|1818.63|1818.8|1818.3|1819.65|1819.01|1818.64|1818.03|675
1613130900000|2021-02-12 11:55:00|1818.81|1818.31|1819.07|1818.57|1819.39|1818.75|1818.6|1817.95|434
1613131200000|2021-02-12 12:00:00|1819.06|1818.56|1818.71|1818.21|1819.8|1819.21|1817.66|1816.98|875
1613131500000|2021-02-12 12:05:00|1818.82|1818.32|1817.21|1816.71|1818.83|1818.33|1816.68|1816.07|842
1613131800000|2021-02-12 12:10:00|1817.2|1816.7|1816.92|1816.42|1817.42|1816.92|1815.76|1815.26|847
1613132100000|2021-02-12 12:15:00|1816.93|1816.43|1816.86|1816.36|1817.65|1817.06|1816.62|1816.02|747
1613132400000|2021-02-12 12:20:00|1816.87|1816.37|1816.37|1815.87|1817.2|1816.66|1816.05|1815.39|729
1613132700000|2021-02-12 12:25:00|1816.36|1815.86|1817.76|1817.26|1817.88|1817.32|1816.18|1815.52|803
1613133000000|2021-02-12 12:30:00|1817.77|1817.27|1817.38|1816.88|1818.05|1817.55|1815.84|1815.25|944
1613133300000|2021-02-12 12:35:00|1817.24|1816.74|1817.42|1816.92|1817.84|1817.25|1816.36|1815.8|904
1613133600000|2021-02-12 12:40:00|1817.41|1816.91|1817.73|1817.23|1817.9|1817.29|1817.06|1816.49|697
1613133900000|2021-02-12 12:45:00|1817.74|1817.24|1817.18|1816.68|1817.93|1817.35|1816.41|1815.91|780
1613134200000|2021-02-12 12:50:00|1817.19|1816.69|1817.32|1816.52|1817.42|1816.9|1816.43|1815.8|730
1613134500000|2021-02-12 12:55:00|1817.17|1816.67|1818.43|1817.93|1818.49|1817.99|1817.17|1816.67|732
1613134800000|2021-02-12 13:00:00|1818.36|1817.86|1817.6|1817.1|1818.87|1818.37|1817.6|1817.1|795
1613135100000|2021-02-12 13:05:00|1817.57|1817.07|1818.48|1817.98|1819.57|1819.07|1817.37|1816.87|992
1613135400000|2021-02-12 13:10:00|1818.47|1817.97|1815.59|1815.09|1818.54|1818.04|1815.3|1814.8|1129
1613135700000|2021-02-12 13:15:00|1815.53|1815.03|1814.45|1813.95|1815.95|1815.32|1814.4|1813.88|1342
1613136000000|2021-02-12 13:20:00|1814.4|1813.9|1813.51|1813.01|1814.77|1814.21|1813.06|1812.55|1451
1613136300000|2021-02-12 13:25:00|1813.56|1813.06|1813.25|1812.75|1815.83|1815.33|1813.25|1812.75|1381
1613136600000|2021-02-12 13:30:00|1813.21|1812.71|1813.21|1812.71|1813.98|1813.39|1810.98|1810.48|1669
1613136900000|2021-02-12 13:35:00|1813.22|1812.72|1812.5|1812|1813.52|1813.02|1810.81|1810.31|1588
1613137200000|2021-02-12 13:40:00|1812.49|1811.99|1814.65|1814.15|1815.04|1814.51|1812.26|1811.66|1309
1613137500000|2021-02-12 13:45:00|1814.61|1814.11|1814.27|1813.77|1815.38|1814.88|1813.88|1813.28|1206
1613137800000|2021-02-12 13:50:00|1814.26|1813.76|1815.48|1814.98|1815.74|1815.15|1814.09|1813.59|1145
1613138100000|2021-02-12 13:55:00|1815.5|1815|1816|1815.5|1816.45|1815.91|1814.95|1814.37|1130
1613138400000|2021-02-12 14:00:00|1816.01|1815.51|1817.51|1817.01|1818.23|1817.66|1815.96|1815.46|1162
1613138700000|2021-02-12 14:05:00|1817.49|1816.99|1818.42|1817.92|1818.9|1818.4|1817.33|1816.83|975
1613139000000|2021-02-12 14:10:00|1818.43|1817.93|1817.97|1817.47|1818.58|1818.08|1816.76|1816.26|1059
1613139300000|2021-02-12 14:15:00|1818.01|1817.51|1816.66|1816.16|1818.61|1818.11|1816.07|1815.57|929
1613139600000|2021-02-12 14:20:00|1816.65|1816.15|1816.64|1816.14|1817.71|1817.21|1815.9|1815.37|727
1613139900000|2021-02-12 14:25:00|1816.68|1816.18|1816.76|1816.26|1818.07|1817.57|1816.52|1816.02|704
1613140200000|2021-02-12 14:30:00|1816.71|1816.21|1814.4|1813.9|1816.71|1816.21|1814.22|1813.72|1020
1613140500000|2021-02-12 14:35:00|1814.36|1813.86|1812.98|1812.48|1814.54|1814.04|1812.59|1812.09|1005
1613140800000|2021-02-12 14:40:00|1813.03|1812.53|1817.65|1817.15|1817.68|1817.18|1812.9|1812.4|1023
1613141100000|2021-02-12 14:45:00|1817.72|1817.22|1820.69|1819.89|1821.23|1820.69|1817.72|1817.22|1118
1613141400000|2021-02-12 14:50:00|1820.74|1819.94|1816.68|1816.18|1820.82|1820.25|1816.6|1816.04|1393
1613141700000|2021-02-12 14:55:00|1816.69|1816.19|1815.25|1814.45|1817.12|1816.54|1814.99|1814.37|1614
1613142000000|2021-02-12 15:00:00|1815.21|1814.41|1816.74|1816.24|1818.72|1818.12|1814.81|1814.13|1611
1613142300000|2021-02-12 15:05:00|1816.78|1816.28|1814.95|1814.45|1817.77|1817.27|1814.95|1814.45|1214
1613142600000|2021-02-12 15:10:00|1814.98|1814.48|1817.36|1816.86|1817.54|1817.04|1814.56|1814.06|1172
1613142900000|2021-02-12 15:15:00|1817.32|1816.82|1817.22|1816.72|1818.26|1817.76|1816.87|1816.32|1204
1613143200000|2021-02-12 15:20:00|1817.24|1816.74|1817.42|1816.92|1818.24|1817.74|1815.54|1815.04|1264
1613143500000|2021-02-12 15:25:00|1817.43|1816.93|1817.65|1817.15|1818.03|1817.53|1816.51|1816.01|1352
1613143800000|2021-02-12 15:30:00|1817.63|1817.13|1816.44|1815.94|1817.63|1817.13|1815.7|1815.03|1286
1613144100000|2021-02-12 15:35:00|1816.45|1815.95|1817.33|1816.83|1817.8|1817.3|1816.33|1815.83|1215
1613144400000|2021-02-12 15:40:00|1817.43|1816.93|1820.19|1819.69|1820.22|1819.72|1817.4|1816.9|1086
1613144700000|2021-02-12 15:45:00|1820.18|1819.68|1824.05|1823.55|1824.54|1824.04|1820.18|1819.61|1386
1613145000000|2021-02-12 15:50:00|1824.01|1823.51|1828.89|1828.39|1829.44|1828.88|1824.01|1823.51|1767
1613145300000|2021-02-12 15:55:00|1828.88|1828.38|1828.63|1828.13|1831.05|1830.55|1827.69|1827.01|1843
1613145600000|2021-02-12 16:00:00|1828.66|1828.16|1826.53|1826.03|1829.64|1829.14|1825.58|1825.05|1657
1613145900000|2021-02-12 16:05:00|1826.54|1826.04|1827|1826.5|1827.73|1827.14|1826.47|1825.86|1320
1613146200000|2021-02-12 16:10:00|1826.99|1826.49|1827.03|1826.53|1829.02|1828.52|1826.64|1826.14|1315
1613146500000|2021-02-12 16:15:00|1827.02|1826.52|1829.06|1828.56|1829.21|1828.71|1827.02|1826.52|1277
1613146800000|2021-02-12 16:20:00|1829.13|1828.63|1827.56|1827.06|1829.78|1829.28|1826.39|1825.81|1253
1613147100000|2021-02-12 16:25:00|1827.58|1827.08|1827.71|1827.21|1828.43|1827.93|1827.02|1826.4|949
1613147400000|2021-02-12 16:30:00|1827.74|1827.24|1827.45|1826.95|1828.11|1827.61|1826.7|1826.06|1095
1613147700000|2021-02-12 16:35:00|1827.44|1826.94|1826.33|1825.83|1828.04|1827.54|1825.13|1824.63|1143
1613148000000|2021-02-12 16:40:00|1826.27|1825.77|1825.43|1824.93|1826.73|1826.23|1824.93|1824.43|849
1613148300000|2021-02-12 16:45:00|1825.42|1824.92|1825.4|1824.9|1826.7|1826.12|1825.18|1824.57|968
1613148600000|2021-02-12 16:50:00|1825.41|1824.91|1825.59|1825.09|1826.38|1825.75|1825.18|1824.6|808
1613148900000|2021-02-12 16:55:00|1825.58|1825.08|1824.64|1824.14|1825.75|1825.25|1824.38|1823.72|952
1613149200000|2021-02-12 17:00:00|1824.65|1824.15|1824.97|1824.47|1825.44|1824.89|1824.27|1823.74|868
1613149500000|2021-02-12 17:05:00|1824.98|1824.48|1824.31|1823.81|1825.57|1824.93|1824.1|1823.6|1056
1613149800000|2021-02-12 17:10:00|1824.32|1823.82|1823.84|1823.34|1824.89|1824.39|1823.73|1823.23|783
1613150100000|2021-02-12 17:15:00|1823.85|1823.35|1824.35|1823.85|1825.37|1824.73|1823.74|1823.18|1000
1613150400000|2021-02-12 17:20:00|1824.32|1823.82|1824.63|1824.13|1825.22|1824.63|1824.08|1823.49|829
1613150700000|2021-02-12 17:25:00|1824.62|1824.12|1824.71|1824.21|1825.59|1824.94|1824.22|1823.62|754
1613151000000|2021-02-12 17:30:00|1824.74|1824.24|1824.44|1823.94|1825.02|1824.41|1824.03|1823.51|682
1613151300000|2021-02-12 17:35:00|1824.42|1823.92|1823.38|1822.88|1824.5|1823.92|1823.27|1822.68|618
1613151600000|2021-02-12 17:40:00|1823.35|1822.85|1823.04|1822.54|1823.73|1823.23|1822.61|1822|719
1613151900000|2021-02-12 17:45:00|1823.03|1822.53|1821.49|1820.99|1823.15|1822.65|1821.45|1820.86|796
1613152200000|2021-02-12 17:50:00|1821.52|1821.02|1819.79|1819.29|1821.78|1821.19|1819.67|1819.1|935
1613152500000|2021-02-12 17:55:00|1819.82|1819.32|1819.95|1819.45|1820.86|1820.28|1819.5|1818.92|1060
1613152800000|2021-02-12 18:00:00|1819.89|1819.39|1820.33|1819.83|1820.51|1820.01|1819.31|1818.81|1017
1613153100000|2021-02-12 18:05:00|1820.31|1819.81|1819.97|1819.47|1820.95|1820.34|1819.76|1819.25|946
1613153400000|2021-02-12 18:10:00|1819.98|1819.48|1820.8|1820.3|1820.88|1820.31|1819.42|1818.92|803
1613153700000|2021-02-12 18:15:00|1820.82|1820.32|1820.94|1820.44|1822.07|1821.45|1820.66|1820.12|1035
1613154000000|2021-02-12 18:20:00|1820.92|1820.42|1821.8|1821.3|1822.05|1821.52|1820.57|1820.07|1034
1613154300000|2021-02-12 18:25:00|1821.79|1821.29|1823.01|1822.51|1824.13|1823.63|1821.76|1821.26|948
1613154600000|2021-02-12 18:30:00|1823.18|1822.68|1823.08|1822.58|1823.62|1823.05|1822.99|1822.36|561
1613154900000|2021-02-12 18:35:00|1823.09|1822.59|1823.49|1822.99|1824.59|1824.09|1822.95|1822.35|689
1613155200000|2021-02-12 18:40:00|1823.48|1822.98|1823.37|1822.87|1824.43|1823.82|1823.16|1822.59|650
1613155500000|2021-02-12 18:45:00|1823.39|1822.89|1823.39|1822.89|1823.55|1823.01|1823.19|1822.59|483
1613155800000|2021-02-12 18:50:00|1823.36|1822.86|1822.59|1822.09|1823.5|1823|1822.58|1822.03|551
1613156100000|2021-02-12 18:55:00|1822.6|1822.1|1822.71|1822.21|1822.91|1822.25|1822.09|1821.59|575
1613156400000|2021-02-12 19:00:00|1822.68|1822.18|1822.62|1822.12|1823.44|1822.94|1822.4|1821.9|788
1613156700000|2021-02-12 19:05:00|1822.63|1822.13|1822.49|1821.99|1822.92|1822.42|1822.08|1821.58|753
1613157000000|2021-02-12 19:10:00|1822.48|1821.98|1821.27|1820.77|1822.48|1821.98|1821.08|1820.58|721
1613157300000|2021-02-12 19:15:00|1821.3|1820.8|1820.95|1820.45|1821.67|1821.13|1820.9|1820.27|546
1613157600000|2021-02-12 19:20:00|1820.96|1820.46|1820.97|1820.47|1821.19|1820.58|1820.47|1819.81|505
1613157900000|2021-02-12 19:25:00|1820.98|1820.48|1819.87|1819.37|1820.98|1820.48|1819.83|1819.22|571
1613158200000|2021-02-12 19:30:00|1820.04|1819.24|1819.68|1819.18|1820.25|1819.6|1819.52|1818.89|617
1613158500000|2021-02-12 19:35:00|1819.67|1819.17|1819.7|1819.2|1820.19|1819.6|1819.52|1818.85|654
1613158800000|2021-02-12 19:40:00|1819.68|1819.18|1818.99|1818.49|1820.18|1819.6|1818.7|1818.09|740
1613159100000|2021-02-12 19:45:00|1819.17|1818.67|1818.99|1818.49|1819.58|1818.98|1818.78|1818.2|658
1613159400000|2021-02-12 19:50:00|1818.98|1818.48|1819.86|1819.06|1819.86|1819.22|1818.78|1818.17|634
1613159700000|2021-02-12 19:55:00|1819.85|1819.05|1819.61|1819.11|1820.1|1819.6|1819.28|1818.78|752
1613160000000|2021-02-12 20:00:00|1819.6|1819.1|1818.91|1818.41|1819.9|1819.25|1818.82|1818.18|666
1613160300000|2021-02-12 20:05:00|1818.87|1818.37|1818.37|1817.87|1819.18|1818.54|1818.26|1817.71|643
1613160600000|2021-02-12 20:10:00|1818.52|1817.72|1817.85|1817.35|1818.59|1817.95|1817.75|1817.14|691
1613160900000|2021-02-12 20:15:00|1817.9|1817.4|1818.34|1817.84|1818.54|1817.93|1817.81|1817.24|439
1613161200000|2021-02-12 20:20:00|1818.33|1817.83|1818.79|1817.99|1819|1818.36|1817.73|1817.17|569
1613161500000|2021-02-12 20:25:00|1818.77|1817.97|1818.76|1818.26|1818.92|1818.28|1818.22|1817.63|457
1613161800000|2021-02-12 20:30:00|1818.75|1818.25|1818.63|1817.83|1818.93|1818.31|1818.29|1817.68|613
1613162100000|2021-02-12 20:35:00|1818.53|1818.03|1819.06|1818.56|1819.34|1818.73|1818.4|1817.79|656
1613162400000|2021-02-12 20:40:00|1819.1|1818.6|1819.76|1819.26|1820.16|1819.61|1819.07|1818.47|724
1613162700000|2021-02-12 20:45:00|1819.75|1819.25|1819.87|1819.37|1820.09|1819.59|1819.46|1818.82|705
1613163000000|2021-02-12 20:50:00|1819.85|1819.35|1820.02|1819.52|1820.14|1819.62|1819.65|1819.09|660
1613163300000|2021-02-12 20:55:00|1820.14|1819.34|1821.76|1821.26|1821.91|1821.28|1819.75|1819.25|1014
1613163600000|2021-02-12 21:00:00|1821.71|1821.21|1821.79|1821.29|1822.2|1821.66|1821.33|1820.73|517
1613163900000|2021-02-12 21:05:00|1821.94|1821.14|1822.23|1821.43|1822.29|1821.62|1821.55|1820.92|310
1613164200000|2021-02-12 21:10:00|1822.21|1821.41|1822.91|1822.11|1822.96|1822.31|1822.11|1821.31|251
1613164500000|2021-02-12 21:15:00|1822.97|1822.17|1822.84|1822.04|1823.32|1822.66|1822.73|1822|278
1613164800000|2021-02-12 21:20:00|1822.82|1822.02|1822.54|1821.74|1822.85|1822.09|1822.42|1821.69|104
1613165100000|2021-02-12 21:25:00|1822.51|1821.71|1822.9|1822.1|1823.02|1822.29|1822.41|1821.61|222
1613165400000|2021-02-12 21:30:00|1822.87|1822.07|1822.85|1822.05|1822.9|1822.38|1822.37|1821.73|264
1613165700000|2021-02-12 21:35:00|1822.81|1822.01|1822.98|1822.18|1823.12|1822.44|1822.66|1821.93|228
1613166000000|2021-02-12 21:40:00|1823.02|1822.22|1823.06|1822.26|1823.1|1822.42|1822.63|1821.98|171
1613166300000|2021-02-12 21:45:00|1823.05|1822.25|1824.15|1823.35|1824.24|1823.56|1822.82|1822.16|286
1613166600000|2021-02-12 21:50:00|1824.16|1823.36|1824.74|1823.94|1824.8|1824|1823.85|1823.09|234
1613166900000|2021-02-12 21:55:00|1824.73|1823.93|1824.69|1823.89|1825.55|1824.75|1824.52|1823.72|368
1613343600000|2021-02-14 23:00:00|1825.36|1824.56|1825.31|1824.51|1826.82|1826.02|1825.19|1824.39|612
1613343900000|2021-02-14 23:05:00|1825.44|1824.64|1826.28|1825.48|1826.3|1825.68|1824.94|1824.28|548
1613344200000|2021-02-14 23:10:00|1826.23|1825.43|1825.97|1825.17|1826.23|1825.62|1825.16|1824.56|442
1613344500000|2021-02-14 23:15:00|1825.95|1825.15|1825.45|1824.65|1826.21|1825.56|1825.15|1824.58|414
1613344800000|2021-02-14 23:20:00|1825.46|1824.66|1825.35|1824.55|1825.86|1825.24|1825.06|1824.42|470
1613345100000|2021-02-14 23:25:00|1825.33|1824.53|1823.19|1822.39|1825.37|1824.71|1823.09|1822.29|463
1613345400000|2021-02-14 23:30:00|1823.16|1822.36|1823.14|1822.34|1824.05|1823.43|1822.5|1821.85|658
1613345700000|2021-02-14 23:35:00|1823|1822.5|1821.45|1820.95|1823.46|1822.8|1821.41|1820.79|541
1613346000000|2021-02-14 23:40:00|1821.44|1820.94|1821.42|1820.92|1822.25|1821.67|1821.12|1820.5|590
1613346300000|2021-02-14 23:45:00|1821.57|1820.77|1820.56|1820.06|1821.63|1821.06|1820.49|1819.84|515
1613346600000|2021-02-14 23:50:00|1820.55|1820.05|1821.86|1821.36|1821.94|1821.44|1820.49|1819.86|441
1613346900000|2021-02-14 23:55:00|1821.87|1821.37|1821.31|1820.81|1822.14|1821.49|1821.29|1820.65|506
1613347200000|2021-02-15 00:00:00|1821.36|1820.86|1821.8|1821.3|1821.86|1821.33|1820.76|1820.1|663
1613347500000|2021-02-15 00:05:00|1821.93|1821.13|1820.91|1820.11|1822.14|1821.56|1820.7|1820.06|495
1613347800000|2021-02-15 00:10:00|1820.77|1820.27|1820.5|1820|1820.87|1820.29|1820.37|1819.73|502
1613348100000|2021-02-15 00:15:00|1820.49|1819.99|1821.62|1821.12|1821.92|1821.36|1820.47|1819.81|481
1613348400000|2021-02-15 00:20:00|1821.69|1821.19|1822.42|1821.62|1822.46|1821.88|1821.37|1820.72|527
1613348700000|2021-02-15 00:25:00|1822.33|1821.83|1822.77|1822.27|1823.58|1822.95|1822.1|1821.5|643
1613349000000|2021-02-15 00:30:00|1822.78|1822.28|1822.28|1821.78|1823.25|1822.63|1821.92|1821.33|486
1613349300000|2021-02-15 00:35:00|1822.27|1821.77|1822.64|1822.14|1822.86|1822.22|1821.94|1821.4|352
1613349600000|2021-02-15 00:40:00|1822.66|1822.16|1822.76|1821.96|1822.83|1822.22|1822.13|1821.5|402
1613349900000|2021-02-15 00:45:00|1822.61|1822.11|1822.48|1821.98|1822.82|1822.18|1822.31|1821.67|353
1613350200000|2021-02-15 00:50:00|1822.49|1821.99|1823.05|1822.55|1823.63|1822.97|1822.44|1821.77|424
1613350500000|2021-02-15 00:55:00|1823.06|1822.56|1823.29|1822.79|1823.82|1823.22|1822.88|1822.38|489
1613350800000|2021-02-15 01:00:00|1823.3|1822.8|1823.33|1822.83|1824.02|1823.5|1823.11|1822.49|561
1613351100000|2021-02-15 01:05:00|1823.34|1822.84|1822.09|1821.59|1823.56|1822.91|1821.98|1821.36|526
1613351400000|2021-02-15 01:10:00|1822.1|1821.6|1822.78|1822.28|1823.06|1822.42|1821.93|1821.33|466
1613351700000|2021-02-15 01:15:00|1822.83|1822.33|1822.18|1821.68|1823.34|1822.69|1822|1821.38|461
1613352000000|2021-02-15 01:20:00|1822.3|1821.5|1823.34|1822.54|1823.74|1823.14|1822.07|1821.36|452
1613352300000|2021-02-15 01:25:00|1823.2|1822.7|1824.17|1823.37|1824.35|1823.67|1823|1822.42|419
1613352600000|2021-02-15 01:30:00|1824.02|1823.52|1824.92|1824.42|1825.09|1824.48|1823.8|1823.14|554
1613352900000|2021-02-15 01:35:00|1824.94|1824.44|1825.03|1824.23|1825.8|1825.21|1824.66|1824.05|577
1613353200000|2021-02-15 01:40:00|1825|1824.2|1824.96|1824.46|1825.12|1824.48|1824.33|1823.68|468
1613353500000|2021-02-15 01:45:00|1824.97|1824.47|1826.01|1825.51|1826.14|1825.55|1824.92|1824.3|487
1613353800000|2021-02-15 01:50:00|1826|1825.5|1827.18|1826.68|1827.32|1826.82|1825.88|1825.33|509
1613354100000|2021-02-15 01:55:00|1827.17|1826.67|1827.33|1826.83|1827.47|1826.86|1826.39|1825.8|597
1613354400000|2021-02-15 02:00:00|1827.32|1826.82|1826.55|1825.75|1827.48|1826.86|1826.36|1825.73|568
1613354700000|2021-02-15 02:05:00|1826.42|1825.92|1826.35|1825.85|1826.77|1826.23|1826.04|1825.34|547
1613355000000|2021-02-15 02:10:00|1826.32|1825.82|1826.15|1825.65|1826.67|1826.08|1826.11|1825.51|406
1613355300000|2021-02-15 02:15:00|1826.14|1825.64|1825.78|1825.28|1826.42|1825.8|1825.59|1825|354
1613355600000|2021-02-15 02:20:00|1825.79|1825.29|1826.07|1825.57|1826.74|1826.14|1825.7|1825.2|459
1613355900000|2021-02-15 02:25:00|1826.08|1825.58|1825.54|1824.74|1826.34|1825.74|1825.37|1824.74|467
1613356200000|2021-02-15 02:30:00|1825.43|1824.93|1825.21|1824.71|1825.7|1825.15|1825.1|1824.45|392
1613356500000|2021-02-15 02:35:00|1825.22|1824.72|1825.16|1824.66|1825.62|1825.03|1825.11|1824.46|410
1613356800000|2021-02-15 02:40:00|1825.28|1824.48|1824.75|1824.25|1825.36|1824.76|1824.6|1823.96|372
1613357100000|2021-02-15 02:45:00|1824.69|1824.19|1825.06|1824.56|1825.46|1824.84|1824.69|1824.08|328
1613357400000|2021-02-15 02:50:00|1825.07|1824.57|1825.3|1824.5|1825.42|1824.86|1825.03|1824.37|288
1613357700000|2021-02-15 02:55:00|1825.25|1824.45|1825.36|1824.86|1825.44|1824.87|1825.02|1824.36|270
1613358000000|2021-02-15 03:00:00|1825.35|1824.85|1824.29|1823.79|1825.55|1825.05|1824.22|1823.56|513
1613358300000|2021-02-15 03:05:00|1824.3|1823.8|1824.35|1823.85|1824.85|1824.23|1824.25|1823.6|365
1613358600000|2021-02-15 03:10:00|1824.34|1823.84|1824.84|1824.04|1824.88|1824.25|1824.34|1823.69|398
1613358900000|2021-02-15 03:15:00|1824.71|1824.21|1825.02|1824.52|1825.08|1824.58|1824.68|1824.04|284
1613359200000|2021-02-15 03:20:00|1825.01|1824.51|1825.42|1824.92|1825.56|1824.96|1824.92|1824.26|314
1613359500000|2021-02-15 03:25:00|1825.41|1824.91|1825.68|1825.18|1825.74|1825.22|1825.24|1824.63|329
1613359800000|2021-02-15 03:30:00|1825.69|1825.19|1825.26|1824.46|1825.74|1825.24|1824.88|1824.24|390
1613360100000|2021-02-15 03:35:00|1825.25|1824.45|1825.29|1824.79|1825.44|1824.85|1825.14|1824.45|249
1613360400000|2021-02-15 03:40:00|1825.25|1824.75|1825.74|1825.24|1825.87|1825.26|1825.22|1824.56|249
1613360700000|2021-02-15 03:45:00|1825.73|1825.23|1826.55|1826.05|1826.74|1826.12|1825.68|1825.05|392
1613361000000|2021-02-15 03:50:00|1826.59|1826.09|1826.3|1825.8|1827.04|1826.43|1826.21|1825.54|380
1613361300000|2021-02-15 03:55:00|1826.42|1825.62|1826.56|1826.06|1826.83|1826.18|1826.1|1825.44|366
1613361600000|2021-02-15 04:00:00|1826.57|1826.07|1826.15|1825.65|1827|1826.37|1826.11|1825.48|495
1613361900000|2021-02-15 04:05:00|1826.29|1825.49|1826.21|1825.71|1826.47|1825.82|1825.96|1825.32|367
1613362200000|2021-02-15 04:10:00|1826.23|1825.73|1825.24|1824.74|1826.36|1825.73|1825.17|1824.58|363
1613362500000|2021-02-15 04:15:00|1825.25|1824.75|1824.35|1823.85|1825.44|1824.84|1824.31|1823.68|372
1613362800000|2021-02-15 04:20:00|1824.36|1823.86|1823.88|1823.38|1824.45|1823.95|1823.66|1823.02|447
1613363100000|2021-02-15 04:25:00|1823.87|1823.37|1823.47|1822.97|1824.09|1823.48|1823.34|1822.63|411
1613363400000|2021-02-15 04:30:00|1823.46|1822.96|1823.36|1822.56|1824.01|1823.44|1823.16|1822.53|345
1613363700000|2021-02-15 04:35:00|1823.2|1822.7|1823.42|1822.92|1823.53|1822.95|1823.15|1822.53|343
1613364000000|2021-02-15 04:40:00|1823.49|1822.99|1823.11|1822.31|1823.58|1823.04|1822.83|1822.22|322
1613364300000|2021-02-15 04:45:00|1823.13|1822.33|1822.37|1821.87|1823.13|1822.55|1821.82|1821.2|497
1613364600000|2021-02-15 04:50:00|1822.36|1821.86|1822.36|1821.86|1822.5|1821.92|1822.15|1821.47|256
1613364900000|2021-02-15 04:55:00|1822.37|1821.87|1822.91|1822.41|1823.08|1822.5|1822.33|1821.7|389
1613365200000|2021-02-15 05:00:00|1822.9|1822.4|1823|1822.5|1823.18|1822.59|1822.37|1821.66|430
1613365500000|2021-02-15 05:05:00|1822.99|1822.49|1822.8|1822.3|1823.39|1822.74|1822.65|1822.04|330
1613365800000|2021-02-15 05:10:00|1822.77|1822.27|1822.25|1821.75|1823.32|1822.66|1822.16|1821.63|351
1613366100000|2021-02-15 05:15:00|1822.27|1821.77|1823.33|1822.83|1823.5|1822.93|1822.25|1821.7|406
1613366400000|2021-02-15 05:20:00|1823.36|1822.86|1823.62|1823.12|1823.91|1823.33|1823.27|1822.72|409
1613366700000|2021-02-15 05:25:00|1823.71|1823.21|1824.35|1823.85|1824.43|1823.89|1823.29|1822.79|428
1613367000000|2021-02-15 05:30:00|1824.33|1823.83|1823.67|1823.17|1824.36|1823.83|1823.49|1822.84|331
1613367300000|2021-02-15 05:35:00|1823.66|1823.16|1823.73|1823.23|1824.28|1823.63|1823.6|1823.02|306
1613367600000|2021-02-15 05:40:00|1823.74|1823.24|1824.38|1823.88|1824.62|1823.98|1823.71|1823.21|391
1613367900000|2021-02-15 05:45:00|1824.58|1823.78|1824.47|1823.97|1824.68|1824.02|1824.2|1823.56|317
1613368200000|2021-02-15 05:50:00|1824.5|1824|1824.7|1824.2|1825.21|1824.63|1824.5|1824|336
1613368500000|2021-02-15 05:55:00|1824.87|1824.07|1825.45|1824.65|1825.58|1825.07|1824.27|1823.77|523
1613368800000|2021-02-15 06:00:00|1825.31|1824.81|1825.19|1824.69|1825.52|1824.88|1824.63|1824|461
1613369100000|2021-02-15 06:05:00|1825.14|1824.64|1825.22|1824.42|1825.52|1824.89|1824.68|1824.07|408
1613369400000|2021-02-15 06:10:00|1825.06|1824.56|1825.03|1824.53|1825.39|1824.84|1824.77|1824.13|364
1613369700000|2021-02-15 06:15:00|1825.04|1824.54|1824.02|1823.52|1825.15|1824.54|1824.02|1823.52|381
1613370000000|2021-02-15 06:20:00|1824.05|1823.55|1823.74|1823.24|1824.49|1823.89|1823.23|1822.73|506
1613370300000|2021-02-15 06:25:00|1823.77|1823.27|1820.81|1820.31|1823.96|1823.3|1819.29|1818.79|927
1613370600000|2021-02-15 06:30:00|1820.79|1820.29|1820.88|1820.38|1821.4|1820.8|1820.24|1819.66|621
1613370900000|2021-02-15 06:35:00|1820.91|1820.41|1820.93|1820.43|1821.6|1820.97|1820.5|1819.88|589
1613371200000|2021-02-15 06:40:00|1820.94|1820.44|1819.68|1819.18|1821.05|1820.51|1819.55|1818.92|652
1613371500000|2021-02-15 06:45:00|1819.82|1819.02|1819.13|1818.63|1819.82|1819.17|1818.29|1817.69|742
1613371800000|2021-02-15 06:50:00|1819.12|1818.62|1818.99|1818.49|1819.57|1818.93|1818.04|1817.48|755
1613372100000|2021-02-15 06:55:00|1818.98|1818.48|1819.22|1818.42|1819.78|1819.18|1818.81|1818.24|711
1613372400000|2021-02-15 07:00:00|1819.24|1818.44|1819.38|1818.88|1820.14|1819.53|1818.71|1818.08|841
1613372700000|2021-02-15 07:05:00|1819.36|1818.86|1818.6|1818.1|1819.38|1818.86|1817.59|1816.95|961
1613373000000|2021-02-15 07:10:00|1818.58|1818.08|1817.94|1817.44|1819.22|1818.58|1817.73|1817.18|822
1613373300000|2021-02-15 07:15:00|1817.95|1817.45|1818.63|1818.13|1818.88|1818.3|1817.92|1817.32|678
1613373600000|2021-02-15 07:20:00|1818.65|1818.15|1818.78|1818.28|1819.28|1818.78|1818.41|1817.81|644
1613373900000|2021-02-15 07:25:00|1818.79|1818.29|1819.46|1818.96|1819.86|1819.22|1818.46|1817.94|842
1613374200000|2021-02-15 07:30:00|1819.63|1818.83|1817.78|1817.28|1819.63|1818.95|1817.76|1817.15|887
1613374500000|2021-02-15 07:35:00|1817.91|1817.41|1817.79|1817.29|1818.06|1817.49|1817.13|1816.63|662
1613374800000|2021-02-15 07:40:00|1817.78|1817.28|1817.96|1817.46|1818.24|1817.62|1817.25|1816.75|621
1613375100000|2021-02-15 07:45:00|1817.97|1817.47|1817.64|1816.84|1818.1|1817.51|1817.15|1816.52|593
1613375400000|2021-02-15 07:50:00|1817.38|1816.88|1817.74|1817.24|1818.04|1817.44|1816.87|1816.3|604
1613375700000|2021-02-15 07:55:00|1817.73|1817.23|1817.45|1816.95|1817.84|1817.27|1817.08|1816.58|579
1613376000000|2021-02-15 08:00:00|1817.43|1816.93|1819.4|1818.6|1819.73|1819.23|1817.07|1816.44|1150
1613376300000|2021-02-15 08:05:00|1819.27|1818.77|1818.98|1818.48|1819.59|1819.01|1818.68|1818.03|791
1613376600000|2021-02-15 08:10:00|1819.07|1818.57|1820.18|1819.68|1820.31|1819.77|1818.86|1818.31|899
1613376900000|2021-02-15 08:15:00|1820.17|1819.67|1819.75|1819.25|1820.69|1820.1|1819.28|1818.71|923
1613377200000|2021-02-15 08:20:00|1819.77|1819.27|1819.45|1818.95|1820.28|1819.76|1819.43|1818.92|751
1613377500000|2021-02-15 08:25:00|1819.42|1818.92|1819.51|1819.01|1820.36|1819.69|1819.13|1818.5|1031
1613377800000|2021-02-15 08:30:00|1819.47|1818.97|1819.24|1818.74|1820.51|1819.96|1819.19|1818.55|1070
1613378100000|2021-02-15 08:35:00|1819.23|1818.73|1818.78|1818.28|1819.55|1818.95|1818.63|1818.03|1052
1613378400000|2021-02-15 08:40:00|1818.77|1818.27|1819.01|1818.51|1819.13|1818.54|1817.94|1817.27|943
1613378700000|2021-02-15 08:45:00|1819.02|1818.52|1818.76|1818.26|1819.34|1818.74|1818.21|1817.56|912
1613379000000|2021-02-15 08:50:00|1818.78|1818.28|1819.15|1818.65|1819.67|1819.06|1818.57|1817.92|842
1613379300000|2021-02-15 08:55:00|1819.29|1818.49|1818.62|1818.12|1819.29|1818.66|1818.59|1818.09|619
1613379600000|2021-02-15 09:00:00|1818.64|1818.14|1818.16|1817.66|1818.7|1818.2|1817.87|1817.37|804
1613379900000|2021-02-15 09:05:00|1818.14|1817.64|1818.84|1818.34|1818.89|1818.39|1817.98|1817.48|724
1613380200000|2021-02-15 09:10:00|1818.86|1818.36|1818.97|1818.47|1819.26|1818.76|1818.8|1818.3|686
1613380500000|2021-02-15 09:15:00|1818.98|1818.48|1818.91|1818.41|1819.26|1818.76|1818.76|1818.26|661
1613380800000|2021-02-15 09:20:00|1818.9|1818.4|1819.17|1818.67|1819.68|1819.18|1818.8|1818.26|617
1613381100000|2021-02-15 09:25:00|1819.16|1818.66|1819.31|1818.81|1819.47|1818.84|1819.16|1818.54|367
1613381400000|2021-02-15 09:30:00|1819.32|1818.82|1818.8|1818.3|1819.82|1819.19|1818.59|1818.01|633
1613381700000|2021-02-15 09:35:00|1818.79|1818.29|1819.35|1818.85|1819.74|1819.24|1818.49|1817.9|734
1613382000000|2021-02-15 09:40:00|1819.31|1818.81|1818.95|1818.45|1819.54|1818.9|1818.9|1818.3|546
1613382300000|2021-02-15 09:45:00|1818.99|1818.49|1818.66|1818.16|1819.37|1818.77|1818.57|1817.91|507
1613382600000|2021-02-15 09:50:00|1818.68|1818.18|1818.74|1817.94|1819.23|1818.71|1818.19|1817.69|727
1613382900000|2021-02-15 09:55:00|1818.73|1817.93|1818.49|1817.99|1819.05|1818.55|1818.28|1817.78|688
1613383200000|2021-02-15 10:00:00|1818.51|1818.01|1818.14|1817.64|1818.58|1818.01|1817.75|1817.15|756
1613383500000|2021-02-15 10:05:00|1818.15|1817.65|1817.29|1816.79|1818.25|1817.75|1817.03|1816.42|834
1613383800000|2021-02-15 10:10:00|1817.3|1816.8|1816.98|1816.48|1817.63|1817.1|1816.34|1815.84|667
1613384100000|2021-02-15 10:15:00|1816.97|1816.47|1818.02|1817.52|1818.37|1817.72|1816.66|1816.16|828
1613384400000|2021-02-15 10:20:00|1817.98|1817.48|1820.18|1819.68|1820.42|1819.92|1817.98|1817.48|934
1613384700000|2021-02-15 10:25:00|1820.21|1819.71|1819.45|1818.95|1820.31|1819.81|1819.36|1818.86|660
1613385000000|2021-02-15 10:30:00|1819.46|1818.96|1818.63|1818.13|1819.47|1818.97|1818.07|1817.5|861
1613385300000|2021-02-15 10:35:00|1818.64|1818.14|1818.9|1818.4|1818.92|1818.42|1818.38|1817.88|553
1613385600000|2021-02-15 10:40:00|1818.91|1818.41|1819.58|1819.08|1819.8|1819.3|1818.9|1818.4|626
1613385900000|2021-02-15 10:45:00|1819.57|1819.07|1819.4|1818.9|1819.94|1819.3|1819.38|1818.88|590
1613386200000|2021-02-15 10:50:00|1819.41|1818.91|1819.78|1819.28|1819.94|1819.28|1819.02|1818.44|636
1613386500000|2021-02-15 10:55:00|1819.77|1819.27|1818.81|1818.31|1819.77|1819.27|1818.54|1817.9|640
1613386800000|2021-02-15 11:00:00|1818.82|1818.32|1818.72|1818.22|1819.5|1818.91|1818.7|1818.1|543
1613387100000|2021-02-15 11:05:00|1818.71|1818.21|1818.9|1818.4|1819.05|1818.44|1818.5|1817.86|559
1613387400000|2021-02-15 11:10:00|1818.92|1818.42|1818.95|1818.45|1819.14|1818.52|1818.34|1817.84|400
1613387700000|2021-02-15 11:15:00|1818.94|1818.44|1819.71|1819.21|1819.88|1819.26|1818.93|1818.43|582
1613388000000|2021-02-15 11:20:00|1819.73|1819.23|1820.7|1820.2|1820.85|1820.24|1819.72|1819.14|544
1613388300000|2021-02-15 11:25:00|1820.71|1820.21|1820.59|1820.09|1820.89|1820.39|1820.33|1819.83|561
1613388600000|2021-02-15 11:30:00|1820.58|1820.08|1820.6|1820.1|1821.11|1820.61|1820.42|1819.92|529
1613388900000|2021-02-15 11:35:00|1820.59|1820.09|1821.69|1821.19|1821.72|1821.22|1820.56|1820.06|606
1613389200000|2021-02-15 11:40:00|1821.74|1821.24|1821.27|1820.77|1821.79|1821.25|1821.25|1820.75|706
1613389500000|2021-02-15 11:45:00|1821.28|1820.78|1820.74|1820.24|1821.85|1821.35|1820.64|1820.14|647
1613389800000|2021-02-15 11:50:00|1820.71|1820.21|1820.96|1820.46|1821.32|1820.69|1820.33|1819.76|596
1613390100000|2021-02-15 11:55:00|1820.97|1820.47|1820.85|1820.35|1821.62|1820.94|1820.76|1820.19|601
1613390400000|2021-02-15 12:00:00|1820.81|1820.31|1820.07|1819.57|1820.81|1820.31|1819.94|1819.44|767
1613390700000|2021-02-15 12:05:00|1820.05|1819.55|1820.97|1820.47|1821.08|1820.58|1819.65|1819.15|815
1613391000000|2021-02-15 12:10:00|1820.98|1820.48|1821.27|1820.77|1821.51|1821.01|1820.73|1820.16|812
1613391300000|2021-02-15 12:15:00|1821.26|1820.76|1822.84|1822.34|1823.09|1822.46|1821.23|1820.73|1024
1613391600000|2021-02-15 12:20:00|1822.85|1822.35|1823.99|1823.49|1824.51|1823.94|1822.79|1822.21|1061
1613391900000|2021-02-15 12:25:00|1823.98|1823.48|1824.41|1823.91|1824.58|1824.08|1823.38|1822.88|838
1613392200000|2021-02-15 12:30:00|1824.42|1823.92|1823.79|1823.29|1824.48|1823.98|1823.38|1822.88|828
1613392500000|2021-02-15 12:35:00|1823.81|1823.31|1823.46|1822.96|1824.26|1823.64|1823.39|1822.89|724
1613392800000|2021-02-15 12:40:00|1823.44|1822.94|1823.06|1822.56|1823.92|1823.33|1823|1822.45|707
1613393100000|2021-02-15 12:45:00|1823.07|1822.57|1823.33|1822.83|1823.98|1823.37|1822.92|1822.37|686
1613393400000|2021-02-15 12:50:00|1823.34|1822.84|1823.35|1822.85|1823.78|1823.28|1823.07|1822.52|623
1613393700000|2021-02-15 12:55:00|1823.36|1822.86|1821.7|1821.2|1823.65|1822.99|1821.36|1820.86|784
1613394000000|2021-02-15 13:00:00|1821.68|1821.18|1822.02|1821.52|1822.41|1821.78|1821.41|1820.91|882
1613394300000|2021-02-15 13:05:00|1821.99|1821.49|1821.66|1821.16|1822.76|1822.11|1821.59|1821|741
1613394600000|2021-02-15 13:10:00|1821.69|1821.19|1821.52|1821.02|1822.08|1821.49|1821.11|1820.54|661
1613394900000|2021-02-15 13:15:00|1821.5|1821|1821.25|1820.75|1821.81|1821.19|1820.82|1820.28|848
1613395200000|2021-02-15 13:20:00|1821.28|1820.78|1822.21|1821.71|1822.29|1821.72|1821.11|1820.6|728
1613395500000|2021-02-15 13:25:00|1822.19|1821.69|1821.47|1820.97|1822.41|1821.86|1821|1820.45|768
1613395800000|2021-02-15 13:30:00|1821.48|1820.98|1820.96|1820.46|1821.75|1821.11|1820.5|1819.99|812
1613396100000|2021-02-15 13:35:00|1820.94|1820.44|1820.78|1820.28|1821.87|1821.21|1820.56|1819.92|778
1613396400000|2021-02-15 13:40:00|1820.79|1820.29|1821.01|1820.21|1821.27|1820.63|1820.61|1820.04|592
1613396700000|2021-02-15 13:45:00|1820.87|1820.37|1820.62|1819.82|1821.11|1820.44|1820.35|1819.78|729
1613397000000|2021-02-15 13:50:00|1820.64|1819.84|1818.45|1817.95|1820.73|1820.11|1818.42|1817.92|1017
1613397300000|2021-02-15 13:55:00|1818.46|1817.96|1818.14|1817.64|1818.76|1818.26|1817.42|1816.88|1131
1613397600000|2021-02-15 14:00:00|1818.15|1817.65|1817.01|1816.51|1818.26|1817.69|1816.95|1816.36|1036
1613397900000|2021-02-15 14:05:00|1817|1816.5|1817.25|1816.75|1817.6|1817.04|1816.41|1815.91|941
1613398200000|2021-02-15 14:10:00|1817.26|1816.76|1817.85|1817.35|1818.63|1818.02|1817.26|1816.67|942
1613398500000|2021-02-15 14:15:00|1817.88|1817.38|1818.42|1817.92|1818.65|1817.99|1817.32|1816.77|712
1613398800000|2021-02-15 14:20:00|1818.43|1817.93|1819.3|1818.8|1819.3|1818.8|1818.16|1817.61|861
1613399100000|2021-02-15 14:25:00|1819.33|1818.83|1819.41|1818.91|1819.78|1819.18|1819.21|1818.65|782
1613399400000|2021-02-15 14:30:00|1819.4|1818.9|1820.34|1819.54|1820.43|1819.86|1819.31|1818.74|872
1613399700000|2021-02-15 14:35:00|1820.2|1819.7|1820.36|1819.86|1820.6|1819.96|1819.95|1819.38|726
1613400000000|2021-02-15 14:40:00|1820.37|1819.87|1820.45|1819.95|1821.19|1820.55|1820.25|1819.66|813
1613400300000|2021-02-15 14:45:00|1820.44|1819.94|1820.03|1819.53|1820.6|1820.01|1819.64|1819.14|816
1613400600000|2021-02-15 14:50:00|1820.04|1819.54|1819.88|1819.38|1820.6|1819.96|1819.61|1819.04|827
1613400900000|2021-02-15 14:55:00|1819.85|1819.35|1818.86|1818.36|1820.02|1819.39|1818.59|1818.09|957
1613401200000|2021-02-15 15:00:00|1818.85|1818.35|1818.37|1817.87|1819.02|1818.42|1817.86|1817.36|939
1613401500000|2021-02-15 15:05:00|1818.38|1817.88|1818.78|1818.28|1819.01|1818.36|1818.09|1817.51|675
1613401800000|2021-02-15 15:10:00|1818.77|1818.27|1817.67|1817.17|1818.86|1818.35|1817.6|1817.04|835
1613402100000|2021-02-15 15:15:00|1817.72|1817.22|1817.98|1817.48|1818.43|1817.83|1817.58|1816.99|625
1613402400000|2021-02-15 15:20:00|1817.99|1817.49|1816.9|1816.4|1818.45|1817.94|1816.85|1816.21|774
1613402700000|2021-02-15 15:25:00|1816.94|1816.44|1817.08|1816.58|1817.95|1817.45|1816.73|1816.23|842
1613403000000|2021-02-15 15:30:00|1817.04|1816.54|1817.31|1816.81|1817.9|1817.34|1816.85|1816.35|780
1613403300000|2021-02-15 15:35:00|1817.3|1816.8|1817.78|1817.28|1817.88|1817.32|1817.1|1816.49|649
1613403600000|2021-02-15 15:40:00|1817.76|1817.26|1818.38|1817.88|1818.4|1817.9|1817.67|1817.02|587
1613403900000|2021-02-15 15:45:00|1818.33|1817.83|1817.83|1817.33|1818.42|1817.85|1817.72|1817.06|578
1613404200000|2021-02-15 15:50:00|1817.82|1817.32|1818.03|1817.53|1818.31|1817.71|1817.74|1817.16|576
1613404500000|2021-02-15 15:55:00|1818.02|1817.52|1818.38|1817.88|1818.72|1818.08|1817.91|1817.37|848
1613404800000|2021-02-15 16:00:00|1818.4|1817.9|1819.67|1819.17|1820.39|1819.76|1817.98|1817.42|1018
1613405100000|2021-02-15 16:05:00|1819.7|1819.2|1818.93|1818.43|1819.93|1819.31|1818.86|1818.29|687
1613405400000|2021-02-15 16:10:00|1818.95|1818.45|1819.45|1818.95|1819.65|1819.07|1818.91|1818.32|629
1613405700000|2021-02-15 16:15:00|1819.47|1818.97|1820.08|1819.58|1820.15|1819.59|1819.29|1818.78|610
1613406000000|2021-02-15 16:20:00|1820.07|1819.57|1819.71|1819.21|1820.21|1819.6|1819.66|1819.08|573
1613406300000|2021-02-15 16:25:00|1819.72|1819.22|1819.77|1819.27|1819.99|1819.48|1819.48|1818.94|546
1613406600000|2021-02-15 16:30:00|1819.76|1819.26|1819.73|1819.23|1819.91|1819.33|1818.83|1818.25|790
1613406900000|2021-02-15 16:35:00|1819.74|1819.24|1820.77|1820.27|1820.91|1820.27|1819.69|1819.06|645
1613407200000|2021-02-15 16:40:00|1820.78|1820.28|1820.85|1820.35|1821.25|1820.66|1820.51|1819.9|574
1613407500000|2021-02-15 16:45:00|1820.86|1820.36|1820.98|1820.48|1821.24|1820.73|1820.64|1820.01|583
1613407800000|2021-02-15 16:50:00|1820.99|1820.49|1820.82|1820.02|1821.34|1820.72|1820.57|1819.96|581
1613408100000|2021-02-15 16:55:00|1820.7|1820.2|1820.48|1819.98|1821.04|1820.39|1820.41|1819.76|415
1613408400000|2021-02-15 17:00:00|1820.42|1819.92|1820.33|1819.83|1820.85|1820.21|1820.29|1819.72|375
1613408700000|2021-02-15 17:05:00|1820.31|1819.81|1820.35|1819.85|1820.63|1820.01|1820.17|1819.58|496
1613409000000|2021-02-15 17:10:00|1820.33|1819.83|1820.4|1819.9|1820.6|1820.08|1820.12|1819.62|373
1613409300000|2021-02-15 17:15:00|1820.44|1819.94|1820.01|1819.51|1820.57|1820.01|1820|1819.32|335
1613409600000|2021-02-15 17:20:00|1820.02|1819.52|1819.31|1818.51|1820.03|1819.53|1818.99|1818.35|517
1613409900000|2021-02-15 17:25:00|1819.29|1818.49|1819.37|1818.87|1819.8|1819.21|1818.67|1818.05|548
1613410200000|2021-02-15 17:30:00|1819.35|1818.85|1818.06|1817.56|1819.36|1818.86|1817.38|1816.73|670
1613410500000|2021-02-15 17:35:00|1818.09|1817.59|1818.86|1818.36|1819.05|1818.39|1817.79|1817.1|579
1613410800000|2021-02-15 17:40:00|1818.97|1818.17|1818.15|1817.65|1818.99|1818.27|1818.06|1817.36|468
1613411100000|2021-02-15 17:45:00|1818.26|1817.46|1818.7|1817.9|1818.74|1818.08|1818.08|1817.44|456
1613411400000|2021-02-15 17:50:00|1818.72|1817.92|1819.1|1818.3|1819.16|1818.5|1818.09|1817.29|402
1613411700000|2021-02-15 17:55:00|1819.06|1818.26|1819.19|1818.39|1819.51|1818.88|1818.65|1817.99|525
1613430000000|2021-02-15 23:00:00|1819.75|1818.95|1820.11|1819.31|1820.16|1819.37|1818.74|1817.94|613
1613430300000|2021-02-15 23:05:00|1820.01|1819.21|1819.9|1819.1|1820.13|1819.51|1819.52|1819.02|345
1613430600000|2021-02-15 23:10:00|1819.96|1819.16|1819.16|1818.66|1819.99|1819.34|1818.95|1818.37|319
1613430900000|2021-02-15 23:15:00|1819.18|1818.68|1818.32|1817.52|1819.39|1818.72|1817.88|1817.26|472
1613431200000|2021-02-15 23:20:00|1818.31|1817.51|1818.49|1817.69|1818.93|1818.34|1818.06|1817.38|305
1613431500000|2021-02-15 23:25:00|1818.46|1817.66|1819.33|1818.53|1819.53|1818.88|1818.32|1817.66|383
1613431800000|2021-02-15 23:30:00|1819.34|1818.54|1819.18|1818.68|1819.54|1818.89|1818.55|1817.89|582
1613432100000|2021-02-15 23:35:00|1819.19|1818.69|1818.96|1818.46|1819.56|1818.98|1818.67|1818.05|358
1613432400000|2021-02-15 23:40:00|1818.99|1818.49|1818.97|1818.47|1819.41|1818.76|1818.68|1818.06|396
1613432700000|2021-02-15 23:45:00|1819.11|1818.31|1819.52|1819.02|1819.86|1819.34|1818.86|1818.3|428
1613433000000|2021-02-15 23:50:00|1819.5|1819|1819.45|1818.95|1819.66|1819.04|1819.05|1818.55|378
1613433300000|2021-02-15 23:55:00|1819.46|1818.96|1819.01|1818.51|1819.7|1819.12|1818.84|1818.2|394
1613433600000|2021-02-16 00:00:00|1819.1|1818.6|1819.47|1818.97|1819.62|1818.98|1818.45|1817.82|619
1613433900000|2021-02-16 00:05:00|1819.62|1818.82|1819.39|1818.89|1819.74|1819.1|1819.15|1818.59|420
1613434200000|2021-02-16 00:10:00|1819.41|1818.91|1819.55|1819.05|1819.75|1819.12|1819.11|1818.51|418
1613434500000|2021-02-16 00:15:00|1819.54|1819.04|1820.69|1820.19|1820.99|1820.49|1819.54|1819.04|555
1613434800000|2021-02-16 00:20:00|1820.7|1820.2|1821.1|1820.6|1821.37|1820.79|1820.44|1819.81|568
1613435100000|2021-02-16 00:25:00|1821.11|1820.61|1821.33|1820.83|1821.76|1821.12|1820.9|1820.26|523
1613435400000|2021-02-16 00:30:00|1821.3|1820.8|1821.66|1821.16|1821.66|1821.16|1820.69|1820.04|635
1613435700000|2021-02-16 00:35:00|1821.63|1821.13|1822.12|1821.62|1822.26|1821.64|1821.35|1820.79|563
1613436000000|2021-02-16 00:40:00|1822.1|1821.6|1822.23|1821.73|1822.66|1822.03|1821.97|1821.33|606
1613436300000|2021-02-16 00:45:00|1822.24|1821.74|1822.11|1821.61|1822.47|1821.83|1822.04|1821.43|396
1613436600000|2021-02-16 00:50:00|1822.09|1821.59|1821.88|1821.38|1822.47|1821.88|1821.69|1821.08|461
1613436900000|2021-02-16 00:55:00|1821.89|1821.39|1822.07|1821.57|1822.34|1821.7|1821.51|1820.9|490
1613437200000|2021-02-16 01:00:00|1822.24|1821.44|1821.75|1821.25|1822.48|1821.95|1820.99|1820.37|652
1613437500000|2021-02-16 01:05:00|1821.76|1821.26|1821.06|1820.56|1821.86|1821.36|1820.91|1820.31|479
1613437800000|2021-02-16 01:10:00|1821.05|1820.55|1821.44|1820.94|1821.68|1821.03|1820.96|1820.39|424
1613438100000|2021-02-16 01:15:00|1821.35|1820.85|1821.87|1821.07|1821.92|1821.33|1821.12|1820.51|467
1613438400000|2021-02-16 01:20:00|1821.9|1821.1|1823.04|1822.54|1823.28|1822.7|1821.62|1821.04|644
1613438700000|2021-02-16 01:25:00|1822.99|1822.49|1823.98|1823.48|1824.03|1823.53|1822.96|1822.43|650
1613439000000|2021-02-16 01:30:00|1823.99|1823.49|1824.26|1823.76|1824.46|1823.85|1823.54|1822.9|582
1613439300000|2021-02-16 01:35:00|1824.25|1823.75|1823.56|1823.06|1824.36|1823.77|1823.17|1822.63|649
1613439600000|2021-02-16 01:40:00|1823.58|1823.08|1824.87|1824.37|1824.87|1824.37|1823.49|1822.95|661
1613439900000|2021-02-16 01:45:00|1824.88|1824.38|1824.92|1824.42|1825.87|1825.32|1824.86|1824.23|884
1613440200000|2021-02-16 01:50:00|1824.91|1824.41|1824.48|1823.98|1825.54|1825.04|1824.06|1823.44|777
1613440500000|2021-02-16 01:55:00|1824.61|1823.81|1825.12|1824.62|1825.26|1824.65|1824.07|1823.43|623
1613440800000|2021-02-16 02:00:00|1825.14|1824.64|1825.16|1824.66|1825.87|1825.24|1824.84|1824.21|711
1613441100000|2021-02-16 02:05:00|1825.18|1824.68|1825.22|1824.72|1825.35|1824.8|1824.45|1823.95|544
1613441400000|2021-02-16 02:10:00|1825.21|1824.71|1826.34|1825.84|1826.52|1825.99|1824.93|1824.3|749
1613441700000|2021-02-16 02:15:00|1826.33|1825.83|1825.68|1825.18|1826.48|1825.91|1825.5|1824.87|499
1613442000000|2021-02-16 02:20:00|1825.67|1825.17|1824.58|1824.08|1826.08|1825.45|1824.47|1823.8|586
1613442300000|2021-02-16 02:25:00|1824.6|1824.1|1825.33|1824.83|1825.46|1824.9|1824.53|1823.88|521
1613442600000|2021-02-16 02:30:00|1825.34|1824.84|1824.74|1824.24|1825.55|1824.98|1824.52|1823.91|478
1613442900000|2021-02-16 02:35:00|1824.75|1824.25|1824.93|1824.43|1825.13|1824.6|1824.62|1823.99|304
1613443200000|2021-02-16 02:40:00|1824.91|1824.41|1825.03|1824.53|1825.25|1824.68|1824.89|1824.31|400
1613443500000|2021-02-16 02:45:00|1825.04|1824.54|1824.38|1823.88|1825.04|1824.54|1824.29|1823.74|404
1613443800000|2021-02-16 02:50:00|1824.4|1823.9|1824.13|1823.63|1824.5|1823.91|1823.76|1823.2|536
1613444100000|2021-02-16 02:55:00|1824.1|1823.6|1824.32|1823.52|1824.34|1823.76|1823.59|1822.96|450
1613444400000|2021-02-16 03:00:00|1824.14|1823.64|1825.01|1824.51|1825.25|1824.66|1824.12|1823.52|459
1613444700000|2021-02-16 03:05:00|1825.02|1824.52|1824.5|1824|1825.11|1824.52|1824.38|1823.77|467
1613445000000|2021-02-16 03:10:00|1824.47|1823.97|1824.45|1823.95|1825.08|1824.46|1824.38|1823.74|487
1613445300000|2021-02-16 03:15:00|1824.53|1824.03|1824.5|1824|1824.84|1824.19|1824.09|1823.41|563
1613445600000|2021-02-16 03:20:00|1824.49|1823.99|1824.22|1823.72|1824.68|1824.02|1824.02|1823.42|358
1613445900000|2021-02-16 03:25:00|1824.34|1823.54|1824.61|1824.11|1824.92|1824.27|1824.05|1823.43|446
1613446200000|2021-02-16 03:30:00|1824.58|1824.08|1824.7|1824.2|1825.06|1824.43|1824.49|1823.98|569
1613446500000|2021-02-16 03:35:00|1824.69|1824.19|1824.93|1824.43|1825.02|1824.46|1824.16|1823.59|432
1613446800000|2021-02-16 03:40:00|1824.92|1824.42|1825.49|1824.99|1825.56|1824.99|1824.83|1824.22|468
1613447100000|2021-02-16 03:45:00|1825.51|1825.01|1825.64|1825.14|1826.16|1825.5|1825.21|1824.6|635
1613447400000|2021-02-16 03:50:00|1825.63|1825.13|1826.23|1825.73|1826.35|1825.85|1825.39|1824.79|426
1613447700000|2021-02-16 03:55:00|1826.17|1825.67|1826.59|1826.09|1826.93|1826.31|1826.15|1825.52|578
1613448000000|2021-02-16 04:00:00|1826.63|1826.13|1826.55|1826.05|1826.76|1826.26|1826.01|1825.42|511
1613448300000|2021-02-16 04:05:00|1826.54|1826.04|1826.35|1825.85|1826.74|1826.1|1826.2|1825.58|453
1613448600000|2021-02-16 04:10:00|1826.3|1825.8|1826.44|1825.94|1826.59|1825.95|1825.85|1825.24|581
1613448900000|2021-02-16 04:15:00|1826.43|1825.93|1825.7|1825.2|1826.62|1825.95|1825.58|1824.96|465
1613449200000|2021-02-16 04:20:00|1825.88|1825.08|1826.5|1826|1826.66|1826|1825.72|1825.08|328
1613449500000|2021-02-16 04:25:00|1826.49|1825.99|1826.15|1825.65|1826.6|1825.99|1825.57|1825.04|418
1613449800000|2021-02-16 04:30:00|1826.16|1825.66|1825.94|1825.44|1826.45|1825.79|1825.8|1825.19|358
1613450100000|2021-02-16 04:35:00|1825.93|1825.43|1825.01|1824.51|1826|1825.46|1824.93|1824.3|438
1613450400000|2021-02-16 04:40:00|1825|1824.5|1824.99|1824.49|1825.4|1824.79|1824.88|1824.38|306
1613450700000|2021-02-16 04:45:00|1825.03|1824.53|1825.3|1824.8|1825.42|1824.82|1825.03|1824.38|265
1613451000000|2021-02-16 04:50:00|1825.29|1824.79|1825.17|1824.67|1825.38|1824.81|1824.33|1823.77|359
1613451300000|2021-02-16 04:55:00|1825.18|1824.68|1824.92|1824.42|1825.51|1824.92|1824.91|1824.3|284
1613451600000|2021-02-16 05:00:00|1824.91|1824.41|1825.65|1824.85|1825.65|1824.99|1824.84|1824.29|282
1613451900000|2021-02-16 05:05:00|1825.45|1824.95|1824.53|1824.03|1825.98|1825.45|1824.26|1823.63|542
1613452200000|2021-02-16 05:10:00|1824.54|1824.04|1824.25|1823.75|1824.8|1824.16|1824.11|1823.57|391
1613452500000|2021-02-16 05:15:00|1824.26|1823.76|1823.47|1822.67|1824.45|1823.84|1823.09|1822.59|686
1613452800000|2021-02-16 05:20:00|1823.45|1822.65|1822.5|1822|1823.73|1823.14|1822.49|1821.86|657
1613453100000|2021-02-16 05:25:00|1822.65|1821.85|1822.75|1822.25|1823.2|1822.61|1822.18|1821.65|632
1613453400000|2021-02-16 05:30:00|1822.76|1822.26|1822.17|1821.37|1822.76|1822.26|1821.62|1821.07|682
1613453700000|2021-02-16 05:35:00|1822.04|1821.54|1822.22|1821.72|1822.5|1821.84|1820.87|1820.37|868
1613454000000|2021-02-16 05:40:00|1822.28|1821.78|1822.35|1821.55|1822.85|1822.29|1821.49|1820.9|992
1613454300000|2021-02-16 05:45:00|1822.34|1821.54|1822.09|1821.59|1822.67|1822.03|1821.43|1820.91|843
1613454600000|2021-02-16 05:50:00|1822.06|1821.56|1821.91|1821.41|1822.35|1821.75|1821.66|1821.03|671
1613454900000|2021-02-16 05:55:00|1821.92|1821.42|1821.48|1820.98|1822.05|1821.43|1820.95|1820.33|703
1613455200000|2021-02-16 06:00:00|1821.49|1820.99|1820.76|1820.26|1821.63|1821.08|1820.39|1819.89|806
1613455500000|2021-02-16 06:05:00|1820.89|1820.09|1821.27|1820.77|1821.79|1821.14|1820.31|1819.69|726
1613455800000|2021-02-16 06:10:00|1821.28|1820.78|1821.59|1820.79|1821.74|1821.11|1820.71|1820.21|603
1613456100000|2021-02-16 06:15:00|1821.39|1820.89|1821.41|1820.91|1821.88|1821.21|1821.22|1820.67|557
1613456400000|2021-02-16 06:20:00|1821.37|1820.87|1823.02|1822.22|1823.05|1822.49|1821.35|1820.7|724
1613456700000|2021-02-16 06:25:00|1823.03|1822.23|1823.82|1823.02|1823.89|1823.23|1822.85|1822.2|676
1613457000000|2021-02-16 06:30:00|1823.64|1823.14|1823.53|1823.03|1824.42|1823.85|1823.24|1822.74|626
1613457300000|2021-02-16 06:35:00|1823.57|1823.07|1824.13|1823.63|1824.23|1823.67|1823.17|1822.55|508
1613457600000|2021-02-16 06:40:00|1824.12|1823.62|1823.88|1823.38|1824.32|1823.67|1823.68|1823.01|553
1613457900000|2021-02-16 06:45:00|1823.9|1823.4|1824.04|1823.54|1824.58|1823.95|1823.77|1823.16|590
1613458200000|2021-02-16 06:50:00|1824.05|1823.55|1823.94|1823.44|1824.49|1823.88|1823.9|1823.32|563
1613458500000|2021-02-16 06:55:00|1824.03|1823.53|1823.85|1823.35|1824.25|1823.7|1823.33|1822.74|726
1613458800000|2021-02-16 07:00:00|1823.8|1823.3|1823.92|1823.42|1824.24|1823.64|1823.41|1822.84|756
1613459100000|2021-02-16 07:05:00|1823.93|1823.43|1824.51|1823.71|1824.53|1823.93|1823.69|1823.11|641
1613459400000|2021-02-16 07:10:00|1824.36|1823.86|1823.52|1823.02|1824.52|1823.92|1823.44|1822.89|717
1613459700000|2021-02-16 07:15:00|1823.51|1823.01|1822.78|1822.28|1823.74|1823.12|1822.72|1822.15|797
1613460000000|2021-02-16 07:20:00|1822.74|1822.24|1821.47|1820.97|1823.05|1822.38|1821.04|1820.48|931
1613460300000|2021-02-16 07:25:00|1821.49|1820.99|1820.93|1820.43|1821.87|1821.32|1820.9|1820.35|803
1613460600000|2021-02-16 07:30:00|1820.92|1820.42|1820.22|1819.72|1821.08|1820.51|1820.11|1819.6|927
1613460900000|2021-02-16 07:35:00|1820.23|1819.73|1819.78|1819.28|1820.35|1819.85|1819.52|1818.93|743
1613461200000|2021-02-16 07:40:00|1819.76|1819.26|1820|1819.5|1820.56|1819.93|1819.53|1818.9|744
1613461500000|2021-02-16 07:45:00|1820.01|1819.51|1820.51|1820.01|1820.66|1820.02|1819.2|1818.65|855
1613461800000|2021-02-16 07:50:00|1820.49|1819.99|1820.86|1820.36|1821.14|1820.56|1820.38|1819.77|707
1613462100000|2021-02-16 07:55:00|1820.84|1820.34|1820.96|1820.46|1821.5|1820.87|1820.44|1819.94|786
1613462400000|2021-02-16 08:00:00|1820.97|1820.47|1821.51|1821.01|1822.15|1821.54|1820.5|1820|1042
1613462700000|2021-02-16 08:05:00|1821.52|1821.02|1820.85|1820.05|1822.11|1821.51|1820.43|1819.93|884
1613463000000|2021-02-16 08:10:00|1820.69|1820.19|1820.81|1820.31|1821.49|1820.98|1819.94|1819.41|914
1613463300000|2021-02-16 08:15:00|1820.8|1820.3|1820.21|1819.71|1820.95|1820.35|1819.8|1819.3|793
1613463600000|2021-02-16 08:20:00|1820.22|1819.72|1820.67|1820.17|1820.91|1820.28|1819.78|1819.28|780
1613463900000|2021-02-16 08:25:00|1820.87|1820.07|1821.5|1821|1822.11|1821.5|1820.69|1820.07|838
1613464200000|2021-02-16 08:30:00|1821.51|1821.01|1822|1821.5|1822.15|1821.53|1820.88|1820.3|829
1613464500000|2021-02-16 08:35:00|1821.99|1821.49|1823.06|1822.56|1823.43|1822.84|1821.66|1821.04|1059
1613464800000|2021-02-16 08:40:00|1823.08|1822.58|1824.28|1823.78|1824.68|1824.16|1823.01|1822.39|990
1613465100000|2021-02-16 08:45:00|1824.29|1823.79|1823.95|1823.45|1824.54|1823.99|1823.37|1822.87|912
1613465400000|2021-02-16 08:50:00|1823.96|1823.46|1823.22|1822.72|1824.34|1823.73|1823.04|1822.43|766
1613465700000|2021-02-16 08:55:00|1823.23|1822.73|1824.09|1823.59|1824.09|1823.59|1822.98|1822.31|829
1613466000000|2021-02-16 09:00:00|1824.07|1823.57|1822.9|1822.4|1824.3|1823.75|1822.77|1822.27|825
1613466300000|2021-02-16 09:05:00|1822.91|1822.41|1822.85|1822.35|1823.6|1823.04|1822.69|1822.09|710
1613466600000|2021-02-16 09:10:00|1822.84|1822.34|1822.92|1822.42|1823.72|1823.13|1822.62|1822|745
1613466900000|2021-02-16 09:15:00|1822.91|1822.41|1823.99|1823.49|1824.23|1823.62|1822.91|1822.35|822
1613467200000|2021-02-16 09:20:00|1824|1823.5|1822.84|1822.34|1824.02|1823.52|1822.68|1822.18|923
1613467500000|2021-02-16 09:25:00|1822.83|1822.33|1823.59|1823.09|1823.98|1823.35|1822.55|1821.98|736
1613467800000|2021-02-16 09:30:00|1823.6|1823.1|1824.73|1824.23|1824.92|1824.26|1823.27|1822.77|811
1613468100000|2021-02-16 09:35:00|1824.72|1824.22|1824.02|1823.52|1825.04|1824.52|1824.02|1823.52|796
1613468400000|2021-02-16 09:40:00|1824.01|1823.51|1823.91|1823.41|1824.54|1823.88|1823.63|1823.11|812
1613468700000|2021-02-16 09:45:00|1823.89|1823.39|1825.17|1824.67|1825.55|1824.92|1823.65|1823.15|998
1613469000000|2021-02-16 09:50:00|1825.19|1824.69|1824.99|1824.49|1825.93|1825.35|1824.76|1824.26|950
1613469300000|2021-02-16 09:55:00|1824.95|1824.45|1824.56|1823.76|1825.05|1824.46|1824.29|1823.73|788
1613469600000|2021-02-16 10:00:00|1824.41|1823.91|1824.41|1823.91|1825.19|1824.67|1824.19|1823.58|916
1613469900000|2021-02-16 10:05:00|1824.38|1823.88|1823.67|1823.17|1824.43|1823.93|1823.35|1822.85|783
1613470200000|2021-02-16 10:10:00|1823.64|1823.14|1824.31|1823.81|1824.54|1823.99|1823.52|1822.84|691
1613470500000|2021-02-16 10:15:00|1824.3|1823.8|1823.55|1823.05|1825.11|1824.61|1823.52|1823.02|853
1613470800000|2021-02-16 10:20:00|1823.59|1823.09|1823.9|1823.4|1824.15|1823.53|1823.42|1822.91|687
1613471100000|2021-02-16 10:25:00|1823.89|1823.39|1824.79|1824.29|1824.87|1824.36|1823.7|1823.07|731
1613471400000|2021-02-16 10:30:00|1824.78|1824.28|1823.59|1823.09|1824.79|1824.29|1823.54|1822.99|831
1613471700000|2021-02-16 10:35:00|1823.62|1823.12|1823.86|1823.36|1824|1823.45|1823.55|1823.01|600
1613472000000|2021-02-16 10:40:00|1823.87|1823.37|1825.49|1824.99|1825.77|1825.27|1823.77|1823.27|856
1613472300000|2021-02-16 10:45:00|1825.47|1824.97|1824.95|1824.45|1825.97|1825.47|1824.68|1824.06|930
1613472600000|2021-02-16 10:50:00|1825.09|1824.29|1824.95|1824.45|1825.21|1824.71|1824.4|1823.9|827
1613472900000|2021-02-16 10:55:00|1824.97|1824.47|1823.18|1822.68|1825.32|1824.82|1823.1|1822.6|730
1613473200000|2021-02-16 11:00:00|1823.19|1822.69|1823.56|1823.06|1824.06|1823.47|1822.99|1822.49|985
1613473500000|2021-02-16 11:05:00|1823.58|1823.08|1823.05|1822.55|1823.68|1823.14|1822.6|1822.03|946
1613473800000|2021-02-16 11:10:00|1823.04|1822.54|1822.82|1822.32|1823.27|1822.77|1822.6|1822.1|704
1613474100000|2021-02-16 11:15:00|1822.78|1822.28|1821.87|1821.37|1823.11|1822.54|1821.4|1820.9|897
1613474400000|2021-02-16 11:20:00|1821.86|1821.36|1820.98|1820.48|1822.22|1821.72|1820.62|1820.05|803
1613474700000|2021-02-16 11:25:00|1820.96|1820.46|1821.26|1820.76|1821.44|1820.84|1820.4|1819.81|717
1613475000000|2021-02-16 11:30:00|1821.27|1820.77|1820.85|1820.35|1822.1|1821.49|1820.23|1819.73|779
1613475300000|2021-02-16 11:35:00|1820.8|1820.3|1820.98|1820.48|1821.13|1820.63|1820.36|1819.86|635
1613475600000|2021-02-16 11:40:00|1820.93|1820.43|1820.15|1819.65|1820.97|1820.47|1819.65|1819.09|970
1613475900000|2021-02-16 11:45:00|1820.16|1819.66|1819.11|1818.61|1820.57|1819.98|1818.74|1818.24|1091
1613476200000|2021-02-16 11:50:00|1819.36|1818.56|1818.52|1818.02|1819.83|1819.26|1817.92|1817.42|1157
1613476500000|2021-02-16 11:55:00|1818.53|1818.03|1816.44|1815.94|1818.8|1818.2|1815.6|1815.09|1328
1613476800000|2021-02-16 12:00:00|1816.47|1815.97|1817.26|1816.76|1818.37|1817.86|1815.73|1815.09|1383
1613477100000|2021-02-16 12:05:00|1817.45|1816.65|1817.89|1817.39|1818.46|1817.85|1817.26|1816.65|988
1613477400000|2021-02-16 12:10:00|1817.88|1817.38|1817.9|1817.4|1818.04|1817.51|1817.51|1816.86|749
1613477700000|2021-02-16 12:15:00|1817.83|1817.33|1818.36|1817.86|1819.17|1818.65|1817.8|1817.19|881
1613478000000|2021-02-16 12:20:00|1818.35|1817.85|1818.24|1817.74|1818.9|1818.37|1817.96|1817.46|690
1613478300000|2021-02-16 12:25:00|1818.25|1817.75|1817.5|1817|1818.54|1818.04|1817.3|1816.72|838
1613478600000|2021-02-16 12:30:00|1817.49|1816.99|1816.23|1815.73|1817.64|1817.14|1815.91|1815.39|1093
1613478900000|2021-02-16 12:35:00|1816.35|1815.55|1815.08|1814.58|1816.84|1816.19|1815.03|1814.53|1064
1613479200000|2021-02-16 12:40:00|1815.11|1814.61|1817.17|1816.67|1817.59|1817.03|1815.03|1814.53|1163
1613479500000|2021-02-16 12:45:00|1817.18|1816.68|1811.96|1811.16|1817.46|1816.82|1808.55|1807.75|1327
1613479800000|2021-02-16 12:50:00|1811.94|1811.14|1810.53|1810.03|1812.62|1812.12|1809.9|1809.4|1596
1613480100000|2021-02-16 12:55:00|1810.6|1810.1|1807.73|1807.23|1811.44|1810.84|1807.08|1806.58|1654
1613480400000|2021-02-16 13:00:00|1807.7|1807.2|1806.37|1805.87|1807.88|1807.38|1804.85|1804.35|1704
1613480700000|2021-02-16 13:05:00|1806.25|1805.75|1809.78|1809.28|1810.05|1809.46|1805.74|1805.24|1479
1613481000000|2021-02-16 13:10:00|1809.93|1809.13|1811.6|1811.1|1811.83|1811.32|1809.32|1808.82|1403
1613481300000|2021-02-16 13:15:00|1811.58|1811.08|1812.16|1811.66|1813.04|1812.54|1810.85|1810.35|1283
1613481600000|2021-02-16 13:20:00|1812.14|1811.64|1805.37|1804.87|1812.14|1811.64|1805.19|1804.69|1622
1613481900000|2021-02-16 13:25:00|1805.33|1804.83|1807.15|1806.65|1807.53|1807.03|1803.93|1803.37|1604
1613482200000|2021-02-16 13:30:00|1807.11|1806.61|1802.81|1802.31|1807.11|1806.61|1801.74|1801.24|1742
1613482500000|2021-02-16 13:35:00|1802.76|1802.26|1802.08|1801.58|1803.78|1803.17|1800.44|1799.94|1770
1613482800000|2021-02-16 13:40:00|1802.06|1801.56|1800.11|1799.61|1802.06|1801.56|1798.91|1798.41|1812
1613483100000|2021-02-16 13:45:00|1800.08|1799.58|1802.43|1801.93|1802.69|1802.15|1798.18|1797.56|1697
1613483400000|2021-02-16 13:50:00|1802.18|1801.68|1800.9|1800.4|1803.78|1803.15|1800.44|1799.89|1431
1613483700000|2021-02-16 13:55:00|1800.8|1800.3|1797.19|1796.69|1801.12|1800.53|1796.61|1796.11|1526
1613484000000|2021-02-16 14:00:00|1797.16|1796.66|1796.38|1795.58|1797.38|1796.7|1794.22|1793.72|1911
1613484300000|2021-02-16 14:05:00|1796.29|1795.49|1797.81|1797.31|1799.37|1798.7|1794.29|1793.77|1799
1613484600000|2021-02-16 14:10:00|1797.79|1797.29|1795.85|1795.35|1797.95|1797.29|1793.61|1792.97|1698
1613484900000|2021-02-16 14:15:00|1795.83|1795.33|1793.57|1793.07|1797.02|1796.36|1792.97|1792.47|1809
1613485200000|2021-02-16 14:20:00|1793.54|1793.04|1792.09|1791.59|1793.66|1793.04|1789.96|1789.42|1438
1613485500000|2021-02-16 14:25:00|1792.14|1791.64|1793.73|1793.23|1793.86|1793.23|1791.68|1791.18|941
1613485800000|2021-02-16 14:30:00|1793.9|1793.4|1795.07|1794.27|1795.13|1794.63|1789.86|1789.21|1215
1613486100000|2021-02-16 14:35:00|1795.01|1794.51|1791.08|1790.58|1795.34|1794.79|1789.87|1789.29|1147
1613486400000|2021-02-16 14:40:00|1791.11|1790.61|1796.39|1795.89|1798.21|1797.71|1789.85|1789.35|1129
1613486700000|2021-02-16 14:45:00|1796.32|1795.82|1791.7|1791.2|1796.45|1795.95|1791.18|1790.68|1157
1613487000000|2021-02-16 14:50:00|1791.71|1791.21|1792.06|1791.56|1792.39|1791.89|1790.39|1789.89|1689
1613487300000|2021-02-16 14:55:00|1792.07|1791.57|1791.89|1791.39|1794.13|1793.63|1791.02|1790.52|1651
1613487600000|2021-02-16 15:00:00|1791.92|1791.42|1794.32|1793.82|1796.8|1796.3|1791.18|1790.63|1791
1613487900000|2021-02-16 15:05:00|1794.33|1793.83|1798.22|1797.72|1798.76|1798.26|1793.46|1792.92|1747
1613488200000|2021-02-16 15:10:00|1798.11|1797.61|1806.7|1806.2|1807.63|1807.13|1797.52|1797.02|1900
1613488500000|2021-02-16 15:15:00|1806.74|1806.24|1807.99|1807.49|1810.94|1810.44|1805.36|1804.86|1949
1613488800000|2021-02-16 15:20:00|1807.97|1807.47|1811.28|1810.78|1812.88|1812.38|1807.49|1806.91|1914
1613489100000|2021-02-16 15:25:00|1811.51|1811.01|1809.93|1809.43|1812.07|1811.52|1808.64|1808.08|1705
1613489400000|2021-02-16 15:30:00|1810.08|1809.28|1813.55|1813.05|1813.8|1813.3|1809.09|1808.59|1535
1613489700000|2021-02-16 15:35:00|1813.47|1812.97|1812.46|1811.96|1814.51|1814.01|1811.81|1811.22|1735
1613490000000|2021-02-16 15:40:00|1812.44|1811.94|1810.31|1809.81|1813.99|1813.49|1810.13|1809.63|1659
1613490300000|2021-02-16 15:45:00|1810.33|1809.83|1810.35|1809.85|1811.48|1810.98|1809.81|1809.31|1635
1613490600000|2021-02-16 15:50:00|1810.41|1809.91|1811.07|1810.57|1812.18|1811.68|1810.08|1809.58|1499
1613490900000|2021-02-16 15:55:00|1811.05|1810.55|1814.01|1813.51|1814.5|1814|1810.86|1810.36|1500
1613491200000|2021-02-16 16:00:00|1813.98|1813.48|1813.74|1813.24|1814.37|1813.87|1812.69|1812.09|1375
1613491500000|2021-02-16 16:05:00|1813.68|1813.18|1811.04|1810.54|1813.72|1813.22|1810.66|1810.16|1365
1613491800000|2021-02-16 16:10:00|1810.97|1810.47|1810.64|1810.14|1812.1|1811.6|1809.67|1809.17|1423
1613492100000|2021-02-16 16:15:00|1810.62|1810.12|1806.93|1806.43|1811|1810.5|1806.68|1806.1|1597
1613492400000|2021-02-16 16:20:00|1806.91|1806.41|1806.02|1805.52|1807.72|1807.22|1805.74|1805.1|1383
1613492700000|2021-02-16 16:25:00|1806.12|1805.62|1803.87|1803.37|1806.25|1805.75|1803.58|1803.08|1477
1613493000000|2021-02-16 16:30:00|1803.86|1803.36|1804.75|1804.25|1805|1804.47|1802.13|1801.54|1571
1613493300000|2021-02-16 16:35:00|1804.72|1804.22|1804.3|1803.8|1804.94|1804.24|1802.74|1802.24|1350
1613493600000|2021-02-16 16:40:00|1804.31|1803.81|1803.33|1802.83|1804.9|1804.4|1802.85|1802.35|1222
1613493900000|2021-02-16 16:45:00|1803.42|1802.92|1799.89|1799.39|1803.42|1802.92|1799.87|1799.25|1297
1613494200000|2021-02-16 16:50:00|1799.92|1799.42|1797.77|1797.27|1800.01|1799.51|1797.74|1797.24|1438
1613494500000|2021-02-16 16:55:00|1797.8|1797.3|1796.98|1796.48|1798.66|1798.13|1796.65|1796.06|1378
1613494800000|2021-02-16 17:00:00|1796.97|1796.47|1796.54|1796.04|1797.64|1797.03|1796.37|1795.85|1525
1613495100000|2021-02-16 17:05:00|1796.51|1796.01|1794.44|1793.94|1796.88|1796.34|1794.28|1793.78|1451
1613495400000|2021-02-16 17:10:00|1794.48|1793.98|1794.85|1794.35|1795.6|1795.1|1793.56|1792.91|1419
1613495700000|2021-02-16 17:15:00|1794.82|1794.32|1795.15|1794.65|1795.57|1794.97|1793.79|1793.29|1367
1613496000000|2021-02-16 17:20:00|1795.16|1794.66|1796.09|1795.59|1796.71|1796.05|1794.21|1793.71|1386
1613496300000|2021-02-16 17:25:00|1796.08|1795.58|1795.98|1795.48|1796.41|1795.8|1795.12|1794.56|1181
1613496600000|2021-02-16 17:30:00|1795.99|1795.49|1796.65|1796.15|1796.75|1796.21|1795.09|1794.59|1188
1613496900000|2021-02-16 17:35:00|1796.6|1796.1|1796.29|1795.79|1796.9|1796.37|1795.68|1795.18|1131
1613497200000|2021-02-16 17:40:00|1796.28|1795.78|1797.49|1796.99|1797.8|1797.3|1795.93|1795.43|1060
1613497500000|2021-02-16 17:45:00|1797.48|1796.98|1796.78|1796.28|1797.76|1797.26|1796.43|1795.93|931
1613497800000|2021-02-16 17:50:00|1796.75|1796.25|1797.14|1796.64|1797.41|1796.91|1796.62|1796.03|766
1613498100000|2021-02-16 17:55:00|1797.11|1796.61|1796.96|1796.46|1797.52|1797.02|1795.9|1795.33|933
1613498400000|2021-02-16 18:00:00|1796.94|1796.44|1800.18|1799.68|1800.36|1799.86|1796.76|1796.22|1087
1613498700000|2021-02-16 18:05:00|1800.23|1799.73|1800.13|1799.63|1801.08|1800.58|1799.41|1798.82|967
1613499000000|2021-02-16 18:10:00|1800.12|1799.62|1799.57|1799.07|1800.73|1800.14|1799.38|1798.88|767
1613499300000|2021-02-16 18:15:00|1799.54|1799.04|1799.61|1799.11|1800.21|1799.71|1798.65|1798.15|791
1613499600000|2021-02-16 18:20:00|1799.58|1799.08|1799.12|1798.62|1799.76|1799.26|1798.75|1798.14|724
1613499900000|2021-02-16 18:25:00|1799.14|1798.64|1800.09|1799.59|1800.46|1799.96|1798.41|1797.91|893
1613500200000|2021-02-16 18:30:00|1800.11|1799.61|1798.58|1798.08|1800.45|1799.8|1798.52|1798.02|899
1613500500000|2021-02-16 18:35:00|1798.57|1798.07|1797.8|1797.3|1798.93|1798.43|1797.68|1797.18|894
1613500800000|2021-02-16 18:40:00|1797.83|1797.33|1797.83|1797.33|1798.45|1797.84|1797.65|1797.15|707
1613501100000|2021-02-16 18:45:00|1797.84|1797.34|1797.64|1797.14|1797.94|1797.44|1797.29|1796.79|634
1613501400000|2021-02-16 18:50:00|1797.63|1797.13|1798.43|1797.93|1798.74|1798.24|1797.42|1796.92|754
1613501700000|2021-02-16 18:55:00|1798.41|1797.91|1797.1|1796.6|1798.54|1798.04|1796.93|1796.43|857
1613502000000|2021-02-16 19:00:00|1797.05|1796.55|1796.86|1796.36|1797.48|1796.98|1796.81|1796.28|742
1613502300000|2021-02-16 19:05:00|1796.8|1796.3|1796.8|1796.3|1797.18|1796.68|1796.39|1795.89|803
1613502600000|2021-02-16 19:10:00|1796.94|1796.44|1796.4|1795.9|1796.97|1796.47|1796.33|1795.83|797
1613502900000|2021-02-16 19:15:00|1796.43|1795.93|1795.58|1795.08|1796.48|1795.98|1795.58|1795.08|649
1613503200000|2021-02-16 19:20:00|1795.62|1795.12|1795.89|1795.39|1796.56|1796.02|1795.27|1794.77|779
1613503500000|2021-02-16 19:25:00|1795.8|1795.3|1794.25|1793.75|1795.92|1795.42|1794.25|1793.75|768
1613503800000|2021-02-16 19:30:00|1794.24|1793.74|1794.54|1794.04|1795.06|1794.56|1794.09|1793.59|965
1613504100000|2021-02-16 19:35:00|1794.55|1794.05|1794.38|1793.88|1795.2|1794.7|1794.15|1793.65|769
1613504400000|2021-02-16 19:40:00|1794.4|1793.9|1794.55|1794.05|1795.05|1794.55|1794.31|1793.81|770
1613504700000|2021-02-16 19:45:00|1794.57|1794.07|1795.26|1794.76|1795.34|1794.79|1794.45|1793.95|837
1613505000000|2021-02-16 19:50:00|1795.27|1794.77|1794.83|1794.33|1795.53|1795.03|1794.63|1794.13|825
1613505300000|2021-02-16 19:55:00|1794.82|1794.32|1795.56|1795.06|1795.79|1795.29|1794.44|1793.8|897
1613505600000|2021-02-16 20:00:00|1795.6|1795.1|1795.06|1794.56|1795.6|1795.1|1794.23|1793.73|921
1613505900000|2021-02-16 20:05:00|1795.1|1794.6|1794.88|1794.38|1795.33|1794.83|1794.68|1794.18|666
1613506200000|2021-02-16 20:10:00|1794.85|1794.35|1795.48|1794.98|1795.65|1795.1|1794.21|1793.71|873
1613506500000|2021-02-16 20:15:00|1795.57|1795.07|1795.74|1795.24|1795.93|1795.43|1795.11|1794.61|805
1613506800000|2021-02-16 20:20:00|1795.72|1795.22|1796|1795.5|1796.6|1796.1|1795.5|1794.99|917
1613507100000|2021-02-16 20:25:00|1796.02|1795.52|1796|1795.5|1796.38|1795.88|1795.75|1795.25|757
1613507400000|2021-02-16 20:30:00|1795.97|1795.47|1795.62|1795.12|1796.01|1795.51|1794.92|1794.42|872
1613507700000|2021-02-16 20:35:00|1795.63|1795.13|1795.07|1794.57|1795.78|1795.28|1794.92|1794.42|687
1613508000000|2021-02-16 20:40:00|1795.08|1794.58|1794.7|1794.2|1795.66|1795.16|1794.7|1794.2|776
1613508300000|2021-02-16 20:45:00|1794.75|1794.25|1795.65|1795.15|1795.82|1795.32|1794.75|1794.25|780
1613508600000|2021-02-16 20:50:00|1795.68|1795.18|1796.33|1795.83|1796.5|1796|1795.64|1795.14|784
1613508900000|2021-02-16 20:55:00|1796.32|1795.82|1795.5|1795|1796.38|1795.88|1794.76|1794.26|1222
1613509200000|2021-02-16 21:00:00|1795.55|1795.05|1795.21|1794.71|1796.15|1795.65|1795.08|1794.58|503
1613509500000|2021-02-16 21:05:00|1795.22|1794.72|1795.34|1794.84|1795.62|1794.99|1794.92|1794.42|399
1613509800000|2021-02-16 21:10:00|1795.37|1794.87|1794.7|1794.2|1795.75|1795.13|1794.5|1794|475
1613510100000|2021-02-16 21:15:00|1794.71|1794.21|1794.75|1794.25|1795.04|1794.4|1794.59|1793.99|332
1613510400000|2021-02-16 21:20:00|1794.74|1794.24|1794.6|1794.1|1794.94|1794.29|1794.01|1793.49|459
1613510700000|2021-02-16 21:25:00|1794.58|1794.08|1794.41|1793.91|1794.68|1794.1|1793.99|1793.45|400
1613511000000|2021-02-16 21:30:00|1794.35|1793.85|1794.67|1794.17|1795.01|1794.4|1794.35|1793.72|454
1613511300000|2021-02-16 21:35:00|1794.66|1794.16|1794.08|1793.58|1794.85|1794.21|1794|1793.48|405
1613511600000|2021-02-16 21:40:00|1794.13|1793.63|1794.69|1793.89|1794.79|1794.26|1794.05|1793.45|280
1613511900000|2021-02-16 21:45:00|1794.68|1794.18|1794.88|1794.38|1795.27|1794.64|1794.4|1793.8|488
1613512200000|2021-02-16 21:50:00|1794.87|1794.37|1794.8|1794.3|1795.17|1794.48|1794.37|1793.76|458
1613512500000|2021-02-16 21:55:00|1794.86|1794.36|1795.24|1794.44|1795.68|1794.68|1794.45|1793.64|617
1613516400000|2021-02-16 23:00:00|1794.67|1793.87|1793.06|1792.26|1795.06|1794.26|1792.75|1792.08|718
1613516700000|2021-02-16 23:05:00|1793.03|1792.23|1787.7|1786.9|1793.12|1792.32|1787.43|1786.63|1113
1613517000000|2021-02-16 23:10:00|1787.64|1786.84|1788.17|1787.37|1790.34|1789.54|1787.64|1786.84|897
1613517300000|2021-02-16 23:15:00|1788.22|1787.42|1790.62|1790.12|1791.3|1790.68|1788.13|1787.33|825
1613517600000|2021-02-16 23:20:00|1790.6|1790.1|1788.11|1787.31|1791.5|1790.81|1788.1|1787.3|685
1613517900000|2021-02-16 23:25:00|1788.1|1787.3|1788.56|1787.76|1788.83|1788.03|1787.22|1786.56|648
1613518200000|2021-02-16 23:30:00|1788.57|1787.77|1790.1|1789.6|1790.27|1789.62|1788.38|1787.77|694
1613518500000|2021-02-16 23:35:00|1790.11|1789.61|1791.43|1790.63|1791.61|1791|1789.76|1789.14|657
1613518800000|2021-02-16 23:40:00|1791.27|1790.77|1791.65|1790.85|1791.69|1791.12|1790.37|1789.82|630
1613519100000|2021-02-16 23:45:00|1791.64|1790.84|1791.58|1790.78|1791.95|1791.3|1790.79|1790.14|700
1613519400000|2021-02-16 23:50:00|1791.62|1790.82|1789.6|1788.8|1791.62|1790.89|1789.58|1788.78|625
1613519700000|2021-02-16 23:55:00|1789.68|1788.88|1788.92|1788.12|1790.19|1789.39|1788.38|1787.74|732
1613520000000|2021-02-17 00:00:00|1788.75|1788.25|1789.25|1788.45|1789.68|1789.15|1787.86|1787.23|995
1613520300000|2021-02-17 00:05:00|1789.23|1788.43|1789.02|1788.22|1789.93|1789.38|1788.64|1787.99|851
1613520600000|2021-02-17 00:10:00|1789.03|1788.23|1789.17|1788.37|1789.69|1788.93|1788.67|1788.02|702
1613520900000|2021-02-17 00:15:00|1789.18|1788.38|1789.01|1788.51|1789.54|1788.99|1788.64|1787.95|871
1613521200000|2021-02-17 00:20:00|1789.19|1788.39|1789.23|1788.43|1789.48|1788.91|1788.56|1787.89|653
1613521500000|2021-02-17 00:25:00|1789.25|1788.45|1789.29|1788.79|1789.76|1789.06|1788.6|1788.03|749
1613521800000|2021-02-17 00:30:00|1789.2|1788.7|1789.27|1788.77|1789.72|1789.22|1788.92|1788.33|702
1613522100000|2021-02-17 00:35:00|1789.21|1788.71|1788.71|1787.91|1789.66|1789.13|1788.26|1787.63|734
1613522400000|2021-02-17 00:40:00|1788.46|1787.96|1788.29|1787.49|1788.99|1788.34|1786.91|1786.41|978
1613522700000|2021-02-17 00:45:00|1788.31|1787.51|1788.86|1788.36|1789.17|1788.57|1787.33|1786.68|735
1613523000000|2021-02-17 00:50:00|1789.01|1788.21|1788.9|1788.4|1789.55|1788.87|1788.49|1787.87|745
1613523300000|2021-02-17 00:55:00|1788.91|1788.41|1789.44|1788.94|1789.71|1789.1|1788.36|1787.71|700
1613523600000|2021-02-17 01:00:00|1789.43|1788.93|1788.52|1788.02|1789.97|1789.37|1788.52|1788.02|843
1613523900000|2021-02-17 01:05:00|1788.51|1788.01|1788.26|1787.76|1789.79|1789.14|1788.15|1787.61|624
1613524200000|2021-02-17 01:10:00|1788.49|1787.69|1790.4|1789.9|1790.51|1789.9|1788.23|1787.69|614
1613524500000|2021-02-17 01:15:00|1790.48|1789.98|1791.61|1791.11|1792.9|1792.3|1790.4|1789.9|914
1613524800000|2021-02-17 01:20:00|1791.59|1791.09|1790.92|1790.42|1791.83|1791.33|1790.11|1789.61|581
1613525100000|2021-02-17 01:25:00|1790.91|1790.41|1791.66|1791.16|1792.3|1791.7|1790.84|1790.34|598
1613525400000|2021-02-17 01:30:00|1791.64|1791.14|1792.08|1791.58|1792.49|1791.88|1791.59|1790.96|613
1613525700000|2021-02-17 01:35:00|1792.03|1791.53|1790.87|1790.37|1792.19|1791.63|1790.31|1789.69|615
1613526000000|2021-02-17 01:40:00|1790.93|1790.43|1791.36|1790.86|1791.37|1790.86|1790.52|1790.02|575
1613526300000|2021-02-17 01:45:00|1791.3|1790.8|1790.28|1789.78|1791.56|1790.98|1790.24|1789.64|561
1613526600000|2021-02-17 01:50:00|1790.27|1789.77|1790.68|1790.18|1791.92|1791.28|1790.02|1789.4|670
1613526900000|2021-02-17 01:55:00|1790.69|1790.19|1791.39|1790.89|1791.73|1791.08|1790.68|1790.18|590
1613527200000|2021-02-17 02:00:00|1791.35|1790.85|1792.43|1791.93|1793.06|1792.43|1791.34|1790.82|691
1613527500000|2021-02-17 02:05:00|1792.44|1791.94|1792|1791.5|1793.41|1792.89|1791.94|1791.35|742
1613527800000|2021-02-17 02:10:00|1792.14|1791.34|1792.41|1791.91|1792.47|1791.97|1791.63|1791.13|606
1613528100000|2021-02-17 02:15:00|1792.38|1791.88|1793.31|1792.81|1793.57|1792.99|1792.17|1791.55|505
1613528400000|2021-02-17 02:20:00|1793.32|1792.82|1793.37|1792.87|1794.1|1793.58|1793.24|1792.61|655
1613528700000|2021-02-17 02:25:00|1793.36|1792.86|1793.12|1792.32|1793.66|1793.11|1792.82|1792.21|502
1613529000000|2021-02-17 02:30:00|1793.11|1792.31|1792.75|1792.25|1793.21|1792.71|1792.34|1791.7|512
1613529300000|2021-02-17 02:35:00|1792.78|1792.28|1793.25|1792.75|1793.51|1792.93|1792.77|1792.25|446
1613529600000|2021-02-17 02:40:00|1793.26|1792.76|1793.35|1792.85|1793.53|1792.88|1792.63|1792.02|523
1613529900000|2021-02-17 02:45:00|1793.53|1792.73|1793.75|1793.25|1793.97|1793.47|1793.28|1792.66|543
1613530200000|2021-02-17 02:50:00|1793.76|1793.26|1794.39|1793.89|1794.61|1794|1793.76|1793.15|553
1613530500000|2021-02-17 02:55:00|1794.36|1793.86|1794.41|1793.91|1794.59|1794|1794.03|1793.42|582
1613530800000|2021-02-17 03:00:00|1794.4|1793.9|1794.79|1794.29|1795.14|1794.52|1794.33|1793.8|517
1613531100000|2021-02-17 03:05:00|1794.81|1794.31|1794.33|1793.83|1795.56|1794.98|1794.12|1793.57|623
1613531400000|2021-02-17 03:10:00|1794.39|1793.89|1794.58|1794.08|1794.75|1794.18|1794.1|1793.49|395
1613531700000|2021-02-17 03:15:00|1794.56|1794.06|1794.59|1794.09|1794.73|1794.22|1793.89|1793.22|501
1613532000000|2021-02-17 03:20:00|1794.58|1794.08|1794.19|1793.39|1794.82|1794.19|1793.88|1793.29|408
1613532300000|2021-02-17 03:25:00|1794.03|1793.53|1793.37|1792.87|1794.4|1793.84|1793.32|1792.82|462
1613532600000|2021-02-17 03:30:00|1793.35|1792.85|1793.19|1792.69|1793.6|1793.06|1792.76|1792.21|590
1613532900000|2021-02-17 03:35:00|1793.17|1792.67|1793|1792.5|1793.31|1792.7|1792.2|1791.61|552
1613533200000|2021-02-17 03:40:00|1792.98|1792.48|1792.43|1791.93|1793.13|1792.59|1792.43|1791.86|472
1613533500000|2021-02-17 03:45:00|1792.44|1791.94|1793|1792.5|1793.16|1792.57|1792.42|1791.75|514
1613533800000|2021-02-17 03:50:00|1793.01|1792.51|1793.02|1792.52|1793.19|1792.61|1792.78|1792.11|401
1613534100000|2021-02-17 03:55:00|1793.04|1792.54|1793.7|1793.2|1793.74|1793.24|1792.98|1792.33|419
1613534400000|2021-02-17 04:00:00|1793.72|1793.22|1793.69|1792.89|1794.09|1793.57|1793.53|1792.86|480
1613534700000|2021-02-17 04:05:00|1793.7|1792.9|1794.03|1793.53|1794.14|1793.64|1793.13|1792.48|489
1613535000000|2021-02-17 04:10:00|1794.02|1793.52|1793.9|1793.4|1794.17|1793.67|1793.57|1793|453
1613535300000|2021-02-17 04:15:00|1793.94|1793.44|1793.2|1792.7|1793.94|1793.44|1793.17|1792.55|571
1613535600000|2021-02-17 04:20:00|1793.21|1792.71|1792.61|1792.11|1793.5|1792.86|1792.45|1791.77|554
1613535900000|2021-02-17 04:25:00|1792.62|1792.12|1792.54|1792.04|1793|1792.37|1792.34|1791.72|432
1613536200000|2021-02-17 04:30:00|1792.53|1792.03|1792.62|1792.12|1792.79|1792.27|1792.37|1791.76|389
1613536500000|2021-02-17 04:35:00|1792.65|1792.15|1792.2|1791.7|1793.16|1792.59|1792.14|1791.55|409
1613536800000|2021-02-17 04:40:00|1792.19|1791.69|1792.79|1792.29|1793.12|1792.48|1792.18|1791.68|443
1613537100000|2021-02-17 04:45:00|1792.75|1792.25|1793.72|1793.22|1793.97|1793.45|1792.73|1792.1|404
1613537400000|2021-02-17 04:50:00|1793.71|1793.21|1793.7|1793.2|1794.25|1793.63|1793.68|1793.1|397
1613537700000|2021-02-17 04:55:00|1793.69|1793.19|1793.31|1792.81|1794.06|1793.41|1793.31|1792.81|285
1613538000000|2021-02-17 05:00:00|1793.3|1792.8|1793.25|1792.75|1793.76|1793.15|1792.8|1792.15|472
1613538300000|2021-02-17 05:05:00|1793.26|1792.76|1793.73|1793.23|1794.06|1793.41|1793.1|1792.52|433
1613538600000|2021-02-17 05:10:00|1793.74|1793.24|1793.44|1792.94|1793.86|1793.3|1793.23|1792.6|397
1613538900000|2021-02-17 05:15:00|1793.42|1792.92|1792.93|1792.43|1793.94|1793.33|1792.79|1792.24|376
1613539200000|2021-02-17 05:20:00|1792.92|1792.42|1793.3|1792.8|1793.82|1793.16|1792.91|1792.36|392
1613539500000|2021-02-17 05:25:00|1793.29|1792.79|1792.59|1792.09|1793.33|1792.83|1792.41|1791.82|520
1613539800000|2021-02-17 05:30:00|1792.7|1791.9|1792.79|1792.29|1793.13|1792.5|1792.4|1791.75|545
1613540100000|2021-02-17 05:35:00|1792.8|1792.3|1791.83|1791.33|1793.18|1792.59|1791.68|1791.06|541
1613540400000|2021-02-17 05:40:00|1791.82|1791.32|1790.9|1790.4|1791.98|1791.46|1790.89|1790.24|681
1613540700000|2021-02-17 05:45:00|1790.89|1790.39|1791.01|1790.51|1791.23|1790.61|1789.63|1789.12|767
1613541000000|2021-02-17 05:50:00|1790.96|1790.46|1791.44|1790.94|1791.63|1791.02|1790.54|1789.99|530
1613541300000|2021-02-17 05:55:00|1791.45|1790.95|1792.16|1791.66|1792.25|1791.66|1791.43|1790.82|592
1613541600000|2021-02-17 06:00:00|1792.36|1791.86|1791.62|1791.12|1792.65|1792.07|1791.3|1790.7|709
1613541900000|2021-02-17 06:05:00|1791.63|1791.13|1791.43|1790.93|1791.94|1791.33|1791.06|1790.51|512
1613542200000|2021-02-17 06:10:00|1791.42|1790.92|1790.14|1789.64|1791.81|1791.2|1789.26|1788.76|689
1613542500000|2021-02-17 06:15:00|1790.11|1789.61|1790.05|1789.55|1790.34|1789.8|1789.06|1788.41|620
1613542800000|2021-02-17 06:20:00|1790.03|1789.53|1789.69|1789.19|1790.66|1790.06|1789.1|1788.6|500
1613543100000|2021-02-17 06:25:00|1789.67|1789.17|1789.91|1789.41|1790.16|1789.64|1789.21|1788.65|737
1613543400000|2021-02-17 06:30:00|1789.95|1789.45|1790.79|1790.29|1791.02|1790.41|1789.55|1788.97|577
1613543700000|2021-02-17 06:35:00|1790.8|1790.3|1790.84|1790.34|1791.11|1790.51|1790.56|1789.95|447
1613544000000|2021-02-17 06:40:00|1790.82|1790.32|1792.23|1791.73|1792.38|1791.87|1789.9|1789.36|753
1613544300000|2021-02-17 06:45:00|1792.25|1791.75|1793.27|1792.77|1793.47|1792.85|1791.93|1791.27|792
1613544600000|2021-02-17 06:50:00|1793.26|1792.76|1793.85|1793.35|1794.41|1793.76|1793.08|1792.46|851
1613544900000|2021-02-17 06:55:00|1793.84|1793.34|1793.08|1792.58|1794.38|1793.74|1792.97|1792.38|797
1613545200000|2021-02-17 07:00:00|1793.12|1792.62|1793.57|1793.07|1793.9|1793.27|1792.27|1791.68|1087
1613545500000|2021-02-17 07:05:00|1793.56|1793.06|1793.26|1792.76|1793.7|1793.08|1793.1|1792.45|807
1613545800000|2021-02-17 07:10:00|1793.28|1792.78|1793.4|1792.9|1794.07|1793.4|1792.7|1792.06|806
1613546100000|2021-02-17 07:15:00|1793.35|1792.85|1792.19|1791.69|1793.71|1793.08|1791.88|1791.28|816
1613546400000|2021-02-17 07:20:00|1792.2|1791.7|1790.01|1789.51|1792.37|1791.73|1790.01|1789.51|946
1613546700000|2021-02-17 07:25:00|1790.02|1789.52|1789.7|1789.2|1790.51|1789.86|1788.91|1788.39|1053
1613547000000|2021-02-17 07:30:00|1789.69|1789.19|1788.88|1788.38|1789.9|1789.34|1788.73|1788.23|1075
1613547300000|2021-02-17 07:35:00|1789.02|1788.52|1788.94|1788.44|1790.01|1789.51|1788.77|1788.18|1035
1613547600000|2021-02-17 07:40:00|1789.1|1788.3|1792.01|1791.51|1792.36|1791.62|1788.8|1788.25|1077
1613547900000|2021-02-17 07:45:00|1792.02|1791.52|1790.76|1790.26|1792.13|1791.63|1790.54|1790.04|913
1613548200000|2021-02-17 07:50:00|1790.78|1790.28|1790.24|1789.74|1790.8|1790.3|1789.92|1789.42|686
1613548500000|2021-02-17 07:55:00|1790.28|1789.78|1790.3|1789.8|1791|1790.37|1789.74|1789.22|786
1613548800000|2021-02-17 08:00:00|1790.27|1789.77|1785.44|1784.94|1791.19|1790.69|1785.17|1784.67|1306
1613549100000|2021-02-17 08:05:00|1785.45|1784.95|1785.35|1784.85|1787.55|1787.05|1785.04|1784.48|1407
1613549400000|2021-02-17 08:10:00|1785.34|1784.84|1787.32|1786.82|1787.66|1787.16|1784.98|1784.48|1211
1613549700000|2021-02-17 08:15:00|1787.3|1786.8|1785.29|1784.79|1787.82|1787.32|1784.75|1784.25|1271
1613550000000|2021-02-17 08:20:00|1785.21|1784.71|1785.06|1784.56|1785.61|1785.1|1784.18|1783.68|1258
1613550300000|2021-02-17 08:25:00|1785.05|1784.55|1787.12|1786.62|1787.32|1786.82|1784.73|1784.23|1014
1613550600000|2021-02-17 08:30:00|1787.11|1786.61|1789.11|1788.61|1789.32|1788.82|1787.11|1786.61|1135
1613550900000|2021-02-17 08:35:00|1789.12|1788.62|1789.57|1789.07|1789.79|1789.29|1788.41|1787.84|1021
1613551200000|2021-02-17 08:40:00|1789.5|1789|1789.38|1788.88|1790.15|1789.65|1788.86|1788.36|982
1613551500000|2021-02-17 08:45:00|1789.39|1788.89|1789.14|1788.64|1790.1|1789.6|1788.97|1788.47|942
1613551800000|2021-02-17 08:50:00|1789.15|1788.65|1787.2|1786.7|1789.4|1788.9|1786.91|1786.41|1044
1613552100000|2021-02-17 08:55:00|1787.19|1786.69|1788.01|1787.51|1789.24|1788.74|1787.11|1786.61|968
1613552400000|2021-02-17 09:00:00|1788.07|1787.57|1789.46|1788.96|1789.71|1789.15|1787.31|1786.78|1046
1613552700000|2021-02-17 09:05:00|1789.47|1788.97|1788.55|1788.05|1789.86|1789.26|1788.48|1787.98|780
1613553000000|2021-02-17 09:10:00|1788.51|1788.01|1787.97|1787.47|1788.55|1788.05|1786.98|1786.33|1062
1613553300000|2021-02-17 09:15:00|1787.96|1787.46|1786.3|1785.8|1788.12|1787.51|1786.12|1785.57|1104
1613553600000|2021-02-17 09:20:00|1786.31|1785.81|1786.71|1786.21|1786.72|1786.22|1785.33|1784.83|1125
1613553900000|2021-02-17 09:25:00|1786.75|1786.25|1786.96|1786.46|1787.72|1787.14|1786.68|1786.03|937
1613554200000|2021-02-17 09:30:00|1786.93|1786.43|1786.45|1785.95|1786.97|1786.47|1785.63|1785.11|1088
1613554500000|2021-02-17 09:35:00|1786.47|1785.97|1786.01|1785.51|1787.11|1786.48|1785.55|1785.05|1190
1613554800000|2021-02-17 09:40:00|1786.02|1785.52|1785.35|1784.85|1786.59|1785.98|1784.94|1784.44|1097
1613555100000|2021-02-17 09:45:00|1785.38|1784.88|1784.59|1784.09|1785.66|1785.13|1784.27|1783.77|1013
1613555400000|2021-02-17 09:50:00|1784.58|1784.08|1785.95|1785.45|1786.02|1785.52|1784.02|1783.44|1053
1613555700000|2021-02-17 09:55:00|1785.96|1785.46|1786.33|1785.83|1786.55|1785.89|1785.42|1784.79|981
1613556000000|2021-02-17 10:00:00|1786.31|1785.81|1788.1|1787.6|1788.1|1787.6|1785.68|1785.11|1119
1613556300000|2021-02-17 10:05:00|1788.17|1787.67|1786.85|1786.35|1788.19|1787.67|1786.45|1785.86|970
1613556600000|2021-02-17 10:10:00|1786.94|1786.44|1787.45|1786.95|1787.77|1787.23|1785.88|1785.28|887
1613556900000|2021-02-17 10:15:00|1787.46|1786.96|1787.29|1786.79|1788.44|1787.94|1786.87|1786.37|842
1613557200000|2021-02-17 10:20:00|1787.27|1786.77|1787.16|1786.36|1787.74|1787.24|1786.49|1785.99|714
1613557500000|2021-02-17 10:25:00|1787.01|1786.51|1785.74|1785.24|1788.1|1787.6|1785.71|1785.21|948
1613557800000|2021-02-17 10:30:00|1785.71|1785.21|1788.17|1787.67|1789.29|1788.76|1785.67|1785.17|1217
1613558100000|2021-02-17 10:35:00|1788.16|1787.66|1788.6|1788.1|1788.95|1788.45|1787.8|1787.24|702
1613558400000|2021-02-17 10:40:00|1788.58|1788.08|1788.74|1788.24|1789.75|1789.19|1787.94|1787.44|901
1613558700000|2021-02-17 10:45:00|1788.73|1788.23|1788.51|1788.01|1788.82|1788.3|1788.27|1787.77|700
1613559000000|2021-02-17 10:50:00|1788.5|1788|1788.63|1788.13|1789.23|1788.73|1788.25|1787.75|818
1613559300000|2021-02-17 10:55:00|1788.64|1788.14|1789.76|1789.26|1789.92|1789.42|1788.33|1787.83|838
1613559600000|2021-02-17 11:00:00|1789.8|1789.3|1789.84|1789.34|1790.11|1789.61|1789.37|1788.87|825
1613559900000|2021-02-17 11:05:00|1789.78|1789.28|1788.76|1788.26|1789.99|1789.36|1788.65|1787.99|807
1613560200000|2021-02-17 11:10:00|1788.77|1788.27|1788.83|1788.33|1789.08|1788.58|1787.97|1787.33|810
1613560500000|2021-02-17 11:15:00|1788.82|1788.32|1788.34|1787.84|1789.19|1788.69|1788.26|1787.7|877
1613560800000|2021-02-17 11:20:00|1788.33|1787.83|1788.45|1787.95|1788.63|1788.1|1788|1787.5|713
1613561100000|2021-02-17 11:25:00|1788.48|1787.98|1788.85|1788.35|1788.89|1788.39|1788.2|1787.7|619
1613561400000|2021-02-17 11:30:00|1788.84|1788.34|1788.35|1787.85|1788.9|1788.4|1788.04|1787.54|548
1613561700000|2021-02-17 11:35:00|1788.34|1787.84|1788.3|1787.5|1788.66|1788.16|1787.51|1786.95|749
1613562000000|2021-02-17 11:40:00|1788.19|1787.69|1787.19|1786.69|1788.35|1787.85|1787.07|1786.57|684
1613562300000|2021-02-17 11:45:00|1787.2|1786.7|1787.98|1787.48|1788.54|1787.9|1787.04|1786.54|809
1613562600000|2021-02-17 11:50:00|1787.97|1787.47|1790.05|1789.55|1790.09|1789.59|1787.83|1787.33|824
1613562900000|2021-02-17 11:55:00|1790.06|1789.56|1791.25|1790.45|1791.45|1790.95|1789.8|1789.3|1148
1613563200000|2021-02-17 12:00:00|1791.09|1790.59|1791.33|1790.83|1792.15|1791.65|1790.31|1789.7|1115
1613563500000|2021-02-17 12:05:00|1791.32|1790.82|1790.84|1790.34|1792.07|1791.57|1790.8|1790.3|926
1613563800000|2021-02-17 12:10:00|1790.83|1790.33|1791.87|1791.37|1792|1791.4|1790.24|1789.74|945
1613564100000|2021-02-17 12:15:00|1791.89|1791.39|1790.18|1789.68|1791.99|1791.42|1790.1|1789.6|909
1613564400000|2021-02-17 12:20:00|1790.16|1789.66|1789.85|1789.35|1790.16|1789.66|1789.24|1788.74|800
1613564700000|2021-02-17 12:25:00|1790.15|1789.65|1791.08|1790.58|1791.11|1790.61|1789.7|1789.1|904
1613565000000|2021-02-17 12:30:00|1791.11|1790.61|1791.3|1790.8|1791.46|1790.96|1789.98|1789.48|964
1613565300000|2021-02-17 12:35:00|1791.27|1790.77|1791.41|1790.91|1792.49|1791.99|1790.26|1789.76|1086
1613565600000|2021-02-17 12:40:00|1791.4|1790.9|1792.86|1792.36|1792.86|1792.36|1791.38|1790.88|896
1613565900000|2021-02-17 12:45:00|1792.85|1792.35|1792.51|1792.01|1793.58|1793.08|1792.31|1791.81|908
1613566200000|2021-02-17 12:50:00|1792.5|1792|1792.1|1791.6|1792.77|1792.23|1791.89|1791.39|838
1613566500000|2021-02-17 12:55:00|1792.06|1791.56|1792.57|1792.07|1793.4|1792.81|1791.6|1791.1|989
1613566800000|2021-02-17 13:00:00|1792.56|1792.06|1790.17|1789.67|1793.79|1793.29|1789.82|1789.26|1366
1613567100000|2021-02-17 13:05:00|1790.15|1789.65|1788.9|1788.4|1790.67|1790.05|1788.56|1788.06|1243
1613567400000|2021-02-17 13:10:00|1788.88|1788.38|1787.16|1786.66|1789.43|1788.93|1786.85|1786.28|1289
1613567700000|2021-02-17 13:15:00|1787.15|1786.65|1784.58|1784.08|1787.52|1787|1784.37|1783.87|1318
1613568000000|2021-02-17 13:20:00|1784.46|1783.96|1779.97|1779.47|1785.11|1784.61|1779.78|1779.21|1843
1613568300000|2021-02-17 13:25:00|1779.98|1779.48|1778.73|1777.93|1780.1|1779.6|1778.19|1777.66|1673
1613568600000|2021-02-17 13:30:00|1779.39|1778.59|1779.41|1778.91|1780.44|1779.94|1774.93|1774.43|2001
1613568900000|2021-02-17 13:35:00|1779.42|1778.92|1777.94|1777.44|1780.34|1779.82|1775.97|1775.47|1760
1613569200000|2021-02-17 13:40:00|1777.91|1777.41|1778.62|1778.12|1780.1|1779.48|1774.34|1773.84|1930
1613569500000|2021-02-17 13:45:00|1778.61|1778.11|1776.12|1775.62|1779.03|1778.53|1775.12|1774.62|1819
1613569800000|2021-02-17 13:50:00|1776.14|1775.64|1781.26|1780.76|1781.77|1781.01|1775.62|1775.12|1784
1613570100000|2021-02-17 13:55:00|1781.24|1780.74|1779.36|1778.86|1782.28|1781.78|1778.83|1778.33|1650
1613570400000|2021-02-17 14:00:00|1779.32|1778.82|1778.27|1777.77|1780.37|1779.87|1778.06|1777.56|1575
1613570700000|2021-02-17 14:05:00|1778.28|1777.78|1776.82|1776.32|1778.58|1778.02|1776.02|1775.52|1595
1613571000000|2021-02-17 14:10:00|1776.91|1776.41|1779.37|1778.57|1780.69|1780.07|1776.68|1776.18|1539
1613571300000|2021-02-17 14:15:00|1779.3|1778.5|1779.59|1779.09|1780.95|1780.33|1777.42|1776.9|1480
1613571600000|2021-02-17 14:20:00|1779.58|1779.08|1781.33|1780.83|1781.59|1781.09|1777.14|1776.64|1297
1613571900000|2021-02-17 14:25:00|1781.26|1780.76|1781.36|1780.86|1783.37|1782.87|1780.75|1780.25|1034
1613572200000|2021-02-17 14:30:00|1781.26|1780.76|1779.85|1779.35|1783.77|1783.27|1779.72|1779.22|1135
1613572500000|2021-02-17 14:35:00|1779.78|1779.28|1782.57|1782.07|1783.57|1783.07|1779.69|1779.19|1149
1613572800000|2021-02-17 14:40:00|1782.52|1782.02|1784.04|1783.54|1785.31|1784.81|1781.96|1781.46|1108
1613573100000|2021-02-17 14:45:00|1784.16|1783.66|1782.81|1782.31|1784.29|1783.79|1782.29|1781.76|1040
1613573400000|2021-02-17 14:50:00|1782.79|1782.29|1782.65|1782.15|1785.48|1784.91|1782.36|1781.86|1060
1613573700000|2021-02-17 14:55:00|1782.68|1782.18|1781.91|1781.41|1783.26|1782.76|1781.81|1781.2|1025
1613574000000|2021-02-17 15:00:00|1781.92|1781.42|1781.9|1781.4|1782.9|1782.4|1780.25|1779.66|1501
1613574300000|2021-02-17 15:05:00|1781.89|1781.39|1779.32|1778.82|1781.93|1781.43|1778.69|1778.19|1464
1613574600000|2021-02-17 15:10:00|1779.31|1778.81|1779.88|1779.38|1780.91|1780.39|1779.17|1778.67|1582
1613574900000|2021-02-17 15:15:00|1779.89|1779.39|1779.03|1778.53|1779.91|1779.41|1777.6|1777.02|1435
1613575200000|2021-02-17 15:20:00|1779.07|1778.57|1778.01|1777.51|1779.79|1779.29|1777.85|1777.35|1570
1613575500000|2021-02-17 15:25:00|1778|1777.5|1779.12|1778.62|1780.03|1779.53|1777.76|1777.26|1479
1613575800000|2021-02-17 15:30:00|1779.22|1778.72|1777.29|1776.79|1779.5|1779|1776.6|1776.1|1495
1613576100000|2021-02-17 15:35:00|1777.26|1776.76|1777.86|1777.36|1778.4|1777.76|1776.97|1776.46|1437
1613576400000|2021-02-17 15:40:00|1777.85|1777.35|1777.43|1776.93|1778.34|1777.7|1777.16|1776.59|1391
1613576700000|2021-02-17 15:45:00|1777.44|1776.94|1776.91|1776.41|1777.65|1777.15|1775.82|1775.32|1465
1613577000000|2021-02-17 15:50:00|1776.92|1776.42|1774.31|1773.81|1777.23|1776.73|1773.59|1773.09|1452
1613577300000|2021-02-17 15:55:00|1774.33|1773.83|1773.97|1773.47|1775.31|1774.81|1771.24|1770.74|1574
1613577600000|2021-02-17 16:00:00|1774.03|1773.53|1775.17|1774.67|1776.4|1775.84|1772.71|1772.21|1418
1613577900000|2021-02-17 16:05:00|1775.2|1774.7|1773.82|1773.32|1775.94|1775.42|1773.64|1773.14|1277
1613578200000|2021-02-17 16:10:00|1773.9|1773.4|1770.3|1769.8|1774.32|1773.82|1770.13|1769.63|1517
1613578500000|2021-02-17 16:15:00|1770.31|1769.81|1773.06|1772.56|1773.42|1772.91|1769.91|1769.41|1563
1613578800000|2021-02-17 16:20:00|1773.21|1772.41|1772.97|1772.47|1775.12|1774.62|1772.25|1771.61|1469
1613579100000|2021-02-17 16:25:00|1772.98|1772.48|1773.35|1772.85|1773.83|1773.33|1772.08|1771.58|1265
1613579400000|2021-02-17 16:30:00|1773.33|1772.83|1774.65|1774.15|1775.14|1774.64|1773.16|1772.66|1367
1613579700000|2021-02-17 16:35:00|1774.66|1774.16|1775.79|1775.29|1776.58|1776.08|1774.42|1773.92|1276
1613580000000|2021-02-17 16:40:00|1775.8|1775.3|1775.67|1775.17|1776.23|1775.73|1774.49|1773.99|1243
1613580300000|2021-02-17 16:45:00|1775.64|1775.14|1775.32|1774.82|1776.5|1776|1774.71|1774.21|1186
1613580600000|2021-02-17 16:50:00|1775.33|1774.83|1779.42|1778.92|1780.47|1779.97|1775.02|1774.52|1372
1613580900000|2021-02-17 16:55:00|1779.41|1778.91|1778.26|1777.76|1779.73|1779.23|1777.83|1777.33|1180
1613581200000|2021-02-17 17:00:00|1778.25|1777.75|1779.13|1778.63|1779.13|1778.63|1777.54|1777.04|1240
1613581500000|2021-02-17 17:05:00|1779.12|1778.62|1777.94|1777.44|1779.24|1778.74|1776.86|1776.36|988
1613581800000|2021-02-17 17:10:00|1777.97|1777.47|1779.72|1779.22|1779.99|1779.49|1777.74|1777.24|1005
1613582100000|2021-02-17 17:15:00|1779.76|1779.26|1778.78|1778.28|1779.9|1779.36|1778.65|1778.15|962
1613582400000|2021-02-17 17:20:00|1778.79|1778.29|1779.73|1779.23|1780.08|1779.58|1778.72|1778.22|882
1613582700000|2021-02-17 17:25:00|1779.74|1779.24|1779.28|1778.78|1779.94|1779.44|1779.14|1778.64|782
1613583000000|2021-02-17 17:30:00|1779.29|1778.79|1779.4|1778.9|1780.19|1779.69|1778.75|1778.25|1003
1613583300000|2021-02-17 17:35:00|1779.39|1778.89|1780.07|1779.57|1780.53|1780.03|1779.11|1778.61|860
1613583600000|2021-02-17 17:40:00|1780.09|1779.59|1779.53|1779.03|1780.1|1779.6|1778.94|1778.44|721
1613583900000|2021-02-17 17:45:00|1779.28|1778.78|1778.52|1778.02|1780.22|1779.72|1778.36|1777.86|903
1613584200000|2021-02-17 17:50:00|1778.53|1778.03|1776.9|1776.4|1778.65|1778.15|1776.86|1776.36|946
1613584500000|2021-02-17 17:55:00|1776.91|1776.41|1776.07|1775.57|1777.34|1776.84|1775.71|1775.21|1139
1613584800000|2021-02-17 18:00:00|1776.14|1775.64|1776.12|1775.62|1776.93|1776.43|1774.97|1774.47|1406
1613585100000|2021-02-17 18:05:00|1776.05|1775.55|1776.04|1775.54|1776.1|1775.6|1774.79|1774.29|1219
1613585400000|2021-02-17 18:10:00|1776.06|1775.56|1776.02|1775.52|1776.64|1775.97|1775.19|1774.69|1046
1613585700000|2021-02-17 18:15:00|1775.99|1775.49|1775.04|1774.54|1776.05|1775.55|1774.46|1773.96|1036
1613586000000|2021-02-17 18:20:00|1775.05|1774.55|1774.97|1774.47|1776.02|1775.52|1774.75|1774.25|1073
1613586300000|2021-02-17 18:25:00|1774.98|1774.48|1773.62|1773.12|1775.2|1774.7|1773.61|1773.11|1025
1613586600000|2021-02-17 18:30:00|1773.58|1773.08|1773.16|1772.66|1773.92|1773.42|1772|1771.5|1094
1613586900000|2021-02-17 18:35:00|1773.14|1772.64|1772.65|1772.15|1773.57|1773|1772.28|1771.75|1010
1613587200000|2021-02-17 18:40:00|1772.74|1772.24|1772.36|1771.86|1773.13|1772.52|1771.75|1771.25|966
1613587500000|2021-02-17 18:45:00|1772.46|1771.96|1773.14|1772.64|1773.32|1772.82|1772.1|1771.6|896
1613587800000|2021-02-17 18:50:00|1773.15|1772.65|1775.64|1775.14|1775.71|1775.21|1772.91|1772.41|1077
1613588100000|2021-02-17 18:55:00|1775.61|1775.11|1775.9|1775.1|1776.84|1776.23|1775.24|1774.74|1005
1613588400000|2021-02-17 19:00:00|1775.92|1775.12|1774.98|1774.18|1776.56|1775.76|1774.55|1773.86|1027
1613588700000|2021-02-17 19:05:00|1774.99|1774.19|1774.17|1773.67|1775.15|1774.56|1774.09|1773.5|1008
1613589000000|2021-02-17 19:10:00|1774.16|1773.66|1774.99|1774.49|1775.05|1774.55|1773.49|1772.84|1029
1613589300000|2021-02-17 19:15:00|1775.04|1774.54|1773.8|1773.3|1775.1|1774.6|1773.48|1772.98|854
1613589600000|2021-02-17 19:20:00|1773.79|1773.29|1773.03|1772.53|1774.43|1773.93|1772.89|1772.39|875
1613589900000|2021-02-17 19:25:00|1773.04|1772.54|1772.27|1771.77|1773.57|1773.07|1772.2|1771.7|1002
1613590200000|2021-02-17 19:30:00|1772.25|1771.75|1772.39|1771.89|1772.85|1772.35|1771.48|1770.98|983
1613590500000|2021-02-17 19:35:00|1772.38|1771.88|1773.38|1772.88|1773.52|1773.02|1771.81|1771.31|1013
1613590800000|2021-02-17 19:40:00|1773.32|1772.82|1771.59|1771.09|1773.51|1773.01|1771.53|1771.03|900
1613591100000|2021-02-17 19:45:00|1771.66|1771.16|1772.58|1772.08|1772.87|1772.37|1771.42|1770.92|975
1613591400000|2021-02-17 19:50:00|1772.55|1772.05|1773.09|1772.59|1773.95|1773.35|1772.39|1771.89|1032
1613591700000|2021-02-17 19:55:00|1773.1|1772.6|1772.28|1771.78|1773.97|1773.47|1772.28|1771.78|1104
1613592000000|2021-02-17 20:00:00|1772.29|1771.79|1773.32|1772.82|1773.32|1772.82|1772.13|1771.53|1064
1613592300000|2021-02-17 20:05:00|1773.31|1772.81|1773.7|1772.9|1773.7|1773.05|1773.03|1772.47|842
1613592600000|2021-02-17 20:10:00|1773.72|1772.92|1774|1773.5|1774.08|1773.54|1773.51|1772.92|802
1613592900000|2021-02-17 20:15:00|1774.01|1773.51|1774.16|1773.66|1774.56|1773.94|1773.87|1773.29|773
1613593200000|2021-02-17 20:20:00|1774.17|1773.67|1774.45|1773.95|1774.6|1774.01|1774.1|1773.5|812
1613593500000|2021-02-17 20:25:00|1774.44|1773.94|1774.03|1773.53|1774.61|1774.07|1773.96|1773.36|720
1613593800000|2021-02-17 20:30:00|1774.02|1773.52|1773.28|1772.78|1774.24|1773.61|1773.27|1772.77|685
1613594100000|2021-02-17 20:35:00|1773.3|1772.8|1774.2|1773.7|1774.27|1773.77|1773.26|1772.7|594
1613594400000|2021-02-17 20:40:00|1774.19|1773.69|1775.1|1774.6|1775.59|1774.96|1774.07|1773.51|771
1613594700000|2021-02-17 20:45:00|1775.08|1774.58|1774.83|1774.33|1775.26|1774.62|1774.56|1773.92|920
1613595000000|2021-02-17 20:50:00|1774.77|1774.27|1775.06|1774.56|1775.17|1774.67|1774.73|1774.23|917
1613595300000|2021-02-17 20:55:00|1775.09|1774.59|1774.99|1774.49|1775.87|1775.3|1774.61|1774.09|1132
1613595600000|2021-02-17 21:00:00|1774.98|1774.48|1775.55|1775.05|1776.07|1775.57|1774.98|1774.48|483
1613595900000|2021-02-17 21:05:00|1775.54|1775.04|1775.12|1774.62|1775.66|1775.15|1775.12|1774.53|287
1613596200000|2021-02-17 21:10:00|1775.08|1774.58|1775.35|1774.85|1775.52|1774.99|1774.96|1774.41|418
1613596500000|2021-02-17 21:15:00|1775.4|1774.9|1775.55|1774.75|1775.63|1775.07|1775.16|1774.62|335
1613596800000|2021-02-17 21:20:00|1775.39|1774.89|1776.01|1775.21|1776.04|1775.42|1775.38|1774.84|289
1613597100000|2021-02-17 21:25:00|1776.17|1775.37|1776|1775.5|1776.34|1775.67|1775.89|1775.18|334
1613597400000|2021-02-17 21:30:00|1775.97|1775.47|1776.19|1775.39|1776.27|1775.62|1775.69|1775.03|408
1613597700000|2021-02-17 21:35:00|1776.16|1775.36|1775.97|1775.17|1776.31|1775.71|1775.64|1774.99|530
1613598000000|2021-02-17 21:40:00|1775.95|1775.15|1776.85|1776.05|1776.96|1776.35|1775.72|1775.15|432
1613598300000|2021-02-17 21:45:00|1776.68|1776.18|1777.15|1776.35|1777.23|1776.62|1776.57|1775.92|469
1613598600000|2021-02-17 21:50:00|1777.09|1776.29|1777.05|1776.55|1777.83|1777.16|1776.92|1776.23|522
1613598900000|2021-02-17 21:55:00|1777.06|1776.56|1777.14|1775.13|1777.49|1776.67|1776.36|1775.13|498
1613602800000|2021-02-17 23:00:00|1777.24|1776.44|1777.34|1776.54|1778.2|1777.41|1776.36|1775.56|702
1613603100000|2021-02-17 23:05:00|1777.46|1776.66|1778.1|1777.3|1778.11|1777.59|1776.92|1776.29|518
1613603400000|2021-02-17 23:10:00|1778.12|1777.32|1778.46|1777.66|1778.98|1778.38|1777.96|1777.32|720
1613603700000|2021-02-17 23:15:00|1778.44|1777.64|1777.95|1777.15|1778.98|1778.38|1777.77|1777.11|403
1613604000000|2021-02-17 23:20:00|1777.96|1777.16|1777.51|1777.01|1777.96|1777.2|1777.32|1776.65|284
1613604300000|2021-02-17 23:25:00|1777.66|1776.86|1776.63|1776.13|1777.69|1777.03|1776.43|1775.8|464
1613604600000|2021-02-17 23:30:00|1776.62|1776.12|1777.56|1777.06|1777.96|1777.27|1776.44|1775.9|523
1613604900000|2021-02-17 23:35:00|1777.55|1777.05|1777.07|1776.27|1777.71|1777.21|1776.45|1775.86|563
1613605200000|2021-02-17 23:40:00|1776.89|1776.39|1777.7|1777.2|1777.84|1777.2|1776.78|1776.17|522
1613605500000|2021-02-17 23:45:00|1777.81|1777.01|1777.91|1777.41|1778.24|1777.58|1777.47|1776.97|461
1613605800000|2021-02-17 23:50:00|1777.9|1777.4|1778.51|1778.01|1778.57|1778.05|1777.87|1777.37|481
1613606100000|2021-02-17 23:55:00|1778.48|1777.98|1778.51|1778.01|1778.76|1778.17|1777.92|1777.28|422
1613606400000|2021-02-18 00:00:00|1778.5|1778|1778.42|1777.92|1779.05|1778.45|1777.89|1777.39|616
1613606700000|2021-02-18 00:05:00|1778.43|1777.93|1777.56|1777.06|1778.75|1778.12|1777.34|1776.71|577
1613607000000|2021-02-18 00:10:00|1777.58|1777.08|1778.37|1777.87|1778.45|1777.95|1777.41|1776.76|456
1613607300000|2021-02-18 00:15:00|1778.38|1777.88|1779|1778.5|1779.25|1778.61|1778.04|1777.54|578
1613607600000|2021-02-18 00:20:00|1778.99|1778.49|1779.47|1778.67|1779.99|1779.39|1778.84|1778.26|774
1613607900000|2021-02-18 00:25:00|1779.3|1778.8|1779.8|1779.3|1780.24|1779.6|1779.2|1778.69|614
1613608200000|2021-02-18 00:30:00|1779.85|1779.35|1779.71|1778.91|1780.12|1779.53|1779.19|1778.69|548
1613608500000|2021-02-18 00:35:00|1779.54|1779.04|1779.34|1778.84|1779.69|1779.08|1778.77|1778.22|432
1613608800000|2021-02-18 00:40:00|1779.32|1778.82|1780.07|1779.57|1780.26|1779.66|1779.27|1778.74|577
1613609100000|2021-02-18 00:45:00|1780.13|1779.63|1780.09|1779.59|1780.86|1780.35|1779.97|1779.36|591
1613609400000|2021-02-18 00:50:00|1780.08|1779.58|1779.58|1779.08|1780.17|1779.67|1779.51|1778.91|750
1613609700000|2021-02-18 00:55:00|1779.53|1779.03|1781.3|1780.8|1781.31|1780.81|1779.36|1778.74|864
1613610000000|2021-02-18 01:00:00|1781.24|1780.74|1782.76|1782.26|1782.86|1782.3|1779.09|1778.51|1674
1613610300000|2021-02-18 01:05:00|1782.75|1782.25|1782.67|1782.17|1782.84|1782.31|1781.75|1781.12|1084
1613610600000|2021-02-18 01:10:00|1782.68|1782.18|1783.01|1782.51|1783.5|1782.88|1782.52|1781.84|1199
1613610900000|2021-02-18 01:15:00|1783|1782.5|1781.75|1781.25|1783.08|1782.58|1781.39|1780.85|1037
1613611200000|2021-02-18 01:20:00|1781.74|1781.24|1780.98|1780.48|1781.75|1781.25|1780.66|1780.01|1001
1613611500000|2021-02-18 01:25:00|1780.97|1780.47|1779.92|1779.42|1781.4|1780.77|1779.48|1778.98|966
1613611800000|2021-02-18 01:30:00|1779.99|1779.49|1779.24|1778.74|1779.99|1779.49|1778.32|1777.79|1224
1613612100000|2021-02-18 01:35:00|1779.22|1778.72|1778.44|1777.94|1779.51|1779.01|1778.09|1777.47|1036
1613612400000|2021-02-18 01:40:00|1778.45|1777.95|1779.29|1778.79|1780.05|1779.43|1778.07|1777.5|1030
1613612700000|2021-02-18 01:45:00|1779.24|1778.74|1780.15|1779.65|1780.46|1779.84|1779.17|1778.67|833
1613613000000|2021-02-18 01:50:00|1780.17|1779.67|1781|1780.5|1781.04|1780.54|1779.97|1779.37|802
1613613300000|2021-02-18 01:55:00|1781.02|1780.52|1781.08|1780.58|1781.24|1780.64|1780.25|1779.7|924
1613613600000|2021-02-18 02:00:00|1781.09|1780.59|1779.46|1778.96|1781.09|1780.59|1779.46|1778.94|978
1613613900000|2021-02-18 02:05:00|1779.47|1778.97|1779.02|1778.52|1779.74|1779.23|1778.65|1778.15|892
1613614200000|2021-02-18 02:10:00|1779.01|1778.51|1779.53|1779.03|1779.69|1779.1|1778.79|1778.24|788
1613614500000|2021-02-18 02:15:00|1779.57|1779.07|1781.15|1780.65|1781.45|1780.8|1779.57|1779.02|688
1613614800000|2021-02-18 02:20:00|1781.06|1780.56|1781.92|1781.42|1782.07|1781.44|1781.05|1780.55|591
1613615100000|2021-02-18 02:25:00|1781.93|1781.43|1781.97|1781.47|1782.01|1781.51|1781.34|1780.81|578
1613615400000|2021-02-18 02:30:00|1781.96|1781.46|1783.03|1782.53|1783.03|1782.53|1781.95|1781.45|889
1613615700000|2021-02-18 02:35:00|1783.04|1782.54|1783.06|1782.26|1783.74|1783.16|1782.85|1782.26|731
1613616000000|2021-02-18 02:40:00|1782.93|1782.43|1783.42|1782.92|1783.52|1782.95|1782.63|1782.13|744
1613616300000|2021-02-18 02:45:00|1783.46|1782.96|1782.92|1782.12|1783.47|1782.97|1782.31|1781.78|807
1613616600000|2021-02-18 02:50:00|1782.9|1782.1|1782.7|1782.2|1783.73|1783.12|1782.56|1781.95|912
1613616900000|2021-02-18 02:55:00|1782.69|1782.19|1783.5|1783|1783.73|1783.23|1782.56|1781.92|826
1613617200000|2021-02-18 03:00:00|1783.49|1782.99|1784.29|1783.79|1784.54|1783.87|1783.32|1782.68|749
1613617500000|2021-02-18 03:05:00|1784.35|1783.85|1784.06|1783.56|1784.51|1783.86|1783.71|1783.13|509
1613617800000|2021-02-18 03:10:00|1784.24|1783.44|1785.38|1784.88|1785.63|1785.04|1784.02|1783.44|846
1613618100000|2021-02-18 03:15:00|1785.53|1784.73|1785.75|1785.25|1786.19|1785.64|1784.81|1784.23|1083
1613618400000|2021-02-18 03:20:00|1785.73|1785.23|1784.7|1784.2|1786.12|1785.6|1784.38|1783.78|960
1613618700000|2021-02-18 03:25:00|1784.68|1784.18|1783.38|1782.88|1784.91|1784.34|1783.32|1782.74|960
1613619000000|2021-02-18 03:30:00|1783.48|1782.98|1783.24|1782.74|1783.68|1783.11|1782.97|1782.39|754
1613619300000|2021-02-18 03:35:00|1783.21|1782.71|1783.81|1783.31|1784.04|1783.54|1783.18|1782.56|601
1613619600000|2021-02-18 03:40:00|1783.8|1783.3|1783.71|1783.21|1784|1783.42|1783.44|1782.94|458
1613619900000|2021-02-18 03:45:00|1783.7|1783.2|1783.77|1783.27|1783.99|1783.49|1783.6|1783|415
1613620200000|2021-02-18 03:50:00|1783.74|1783.24|1783.76|1783.26|1784|1783.45|1783.47|1782.87|399
1613620500000|2021-02-18 03:55:00|1783.73|1783.23|1783.65|1783.15|1784.02|1783.41|1783.44|1782.89|435
1613620800000|2021-02-18 04:00:00|1783.66|1783.16|1783.47|1782.97|1784|1783.39|1783.19|1782.65|491
1613621100000|2021-02-18 04:05:00|1783.46|1782.96|1783.21|1782.71|1783.73|1783.14|1783.07|1782.44|696
1613621400000|2021-02-18 04:10:00|1783.22|1782.72|1783.82|1783.32|1784.06|1783.48|1783.18|1782.58|584
1613621700000|2021-02-18 04:15:00|1783.81|1783.31|1783.92|1783.42|1784.44|1783.86|1783.73|1783.08|508
1613622000000|2021-02-18 04:20:00|1783.93|1783.43|1784|1783.5|1784.24|1783.67|1783.48|1782.98|611
1613622300000|2021-02-18 04:25:00|1784.01|1783.51|1783.94|1783.44|1784.39|1783.89|1783.87|1783.37|460
1613622600000|2021-02-18 04:30:00|1783.93|1783.43|1783.89|1783.39|1784.03|1783.53|1783.59|1783.03|331
1613622900000|2021-02-18 04:35:00|1783.9|1783.4|1783.95|1783.45|1784.11|1783.61|1783.51|1782.95|386
1613623200000|2021-02-18 04:40:00|1783.96|1783.46|1783.51|1783.01|1784.06|1783.56|1783.32|1782.82|332
1613623500000|2021-02-18 04:45:00|1783.5|1783|1783.32|1782.82|1783.84|1783.33|1783.32|1782.82|380
1613623800000|2021-02-18 04:50:00|1783.39|1782.89|1783.53|1783.03|1783.78|1783.28|1783.27|1782.66|455
1613624100000|2021-02-18 04:55:00|1783.52|1783.02|1783.05|1782.55|1783.92|1783.42|1782.88|1782.38|564
1613624400000|2021-02-18 05:00:00|1783.06|1782.56|1782.91|1782.41|1783.32|1782.82|1782.79|1782.29|448
1613624700000|2021-02-18 05:05:00|1782.92|1782.42|1782.83|1782.33|1783.16|1782.66|1782.66|1782.16|257
1613625000000|2021-02-18 05:10:00|1782.84|1782.34|1782.93|1782.43|1783.62|1783.12|1782.82|1782.32|581
1613625300000|2021-02-18 05:15:00|1782.92|1782.42|1783.51|1783.01|1783.68|1783.08|1782.8|1782.25|426
1613625600000|2021-02-18 05:20:00|1783.5|1783|1782.63|1782.13|1783.98|1783.48|1782.46|1781.94|502
1613625900000|2021-02-18 05:25:00|1782.62|1782.12|1782.85|1782.35|1783|1782.44|1782.59|1782.09|319
1613626200000|2021-02-18 05:30:00|1782.86|1782.36|1783.63|1783.13|1784.22|1783.72|1782.68|1782.09|867
1613626500000|2021-02-18 05:35:00|1783.6|1783.1|1784.23|1783.73|1784.77|1784.27|1783.49|1782.99|763
1613626800000|2021-02-18 05:40:00|1784.24|1783.74|1784.2|1783.7|1784.62|1784.12|1783.9|1783.26|691
1613627100000|2021-02-18 05:45:00|1784.22|1783.72|1784|1783.5|1784.22|1783.72|1783.42|1782.87|748
1613627400000|2021-02-18 05:50:00|1783.99|1783.49|1783.77|1783.27|1784.2|1783.58|1783.28|1782.78|624
1613627700000|2021-02-18 05:55:00|1783.75|1783.25|1784.2|1783.7|1784.29|1783.76|1783.45|1782.95|597
1613628000000|2021-02-18 06:00:00|1784.18|1783.68|1783.63|1783.13|1784.63|1784.13|1783.53|1782.96|731
1613628300000|2021-02-18 06:05:00|1783.62|1783.12|1782.64|1782.14|1783.75|1783.12|1782.47|1781.97|920
1613628600000|2021-02-18 06:10:00|1782.67|1782.17|1782.62|1782.12|1783.13|1782.52|1782.32|1781.72|768
1613628900000|2021-02-18 06:15:00|1782.65|1782.15|1783.34|1782.84|1783.48|1782.94|1782.5|1781.97|699
1613629200000|2021-02-18 06:20:00|1783.35|1782.85|1783.28|1782.78|1783.59|1783.01|1782.97|1782.35|652
1613629500000|2021-02-18 06:25:00|1783.29|1782.79|1782.88|1782.38|1783.56|1782.96|1782.58|1781.88|659
1613629800000|2021-02-18 06:30:00|1782.9|1782.4|1783.25|1782.75|1783.97|1783.46|1782.9|1782.4|593
1613630100000|2021-02-18 06:35:00|1783.27|1782.77|1783.78|1783.28|1784.06|1783.56|1783.08|1782.58|495
1613630400000|2021-02-18 06:40:00|1783.79|1783.29|1784|1783.5|1784.07|1783.57|1783.48|1782.98|500
1613630700000|2021-02-18 06:45:00|1784.01|1783.51|1783.2|1782.7|1784.14|1783.64|1782.59|1782.09|801
1613631000000|2021-02-18 06:50:00|1783.19|1782.69|1782.39|1781.89|1783.31|1782.81|1782.34|1781.84|680
1613631300000|2021-02-18 06:55:00|1782.4|1781.9|1782.87|1782.37|1783.05|1782.55|1782.18|1781.68|713
1613631600000|2021-02-18 07:00:00|1782.89|1782.39|1783.57|1783.07|1783.68|1783.18|1781.98|1781.48|641
1613631900000|2021-02-18 07:05:00|1783.56|1783.06|1783.6|1783.1|1784.07|1783.53|1783.05|1782.55|665
1613632200000|2021-02-18 07:10:00|1783.56|1783.06|1782.3|1781.8|1783.65|1783.15|1781.91|1781.41|960
1613632500000|2021-02-18 07:15:00|1782.29|1781.79|1782.66|1782.16|1782.93|1782.39|1781.88|1781.26|791
1613632800000|2021-02-18 07:20:00|1782.7|1782.2|1783.02|1782.52|1783.45|1782.94|1782.06|1781.41|812
1613633100000|2021-02-18 07:25:00|1782.91|1782.41|1781.98|1781.48|1783.06|1782.56|1781.76|1781.26|860
1613633400000|2021-02-18 07:30:00|1781.96|1781.46|1780.17|1779.67|1782|1781.46|1779.96|1779.36|1151
1613633700000|2021-02-18 07:35:00|1780.21|1779.71|1780.81|1780.31|1781.09|1780.59|1780.15|1779.65|893
1613634000000|2021-02-18 07:40:00|1780.77|1780.27|1783.55|1783.05|1783.58|1783.08|1780.25|1779.65|1043
1613634300000|2021-02-18 07:45:00|1783.56|1783.06|1781.92|1781.42|1784.22|1783.72|1781.88|1781.38|1160
1613634600000|2021-02-18 07:50:00|1782.01|1781.51|1782.02|1781.52|1782.63|1782.13|1781.78|1781.28|850
1613634900000|2021-02-18 07:55:00|1782.03|1781.53|1782.42|1781.92|1782.63|1782.13|1781.6|1781.1|881
1613635200000|2021-02-18 08:00:00|1782.41|1781.91|1781.59|1781.09|1782.41|1781.91|1780.55|1780.05|1079
1613635500000|2021-02-18 08:05:00|1781.61|1781.11|1779.9|1779.4|1782.65|1782.15|1779.19|1778.69|1126
1613635800000|2021-02-18 08:10:00|1779.92|1779.42|1781.02|1780.52|1781.66|1781.06|1779.4|1778.9|1101
1613636100000|2021-02-18 08:15:00|1781.04|1780.54|1781.76|1781.26|1781.76|1781.26|1780.59|1780.03|947
1613636400000|2021-02-18 08:20:00|1781.75|1781.25|1783.67|1783.17|1783.87|1783.37|1781.57|1781.07|1138
1613636700000|2021-02-18 08:25:00|1783.69|1783.19|1782.91|1782.41|1783.9|1783.36|1782.81|1782.23|1090
1613637000000|2021-02-18 08:30:00|1782.9|1782.4|1782.61|1782.11|1783.34|1782.84|1782.12|1781.58|1098
1613637300000|2021-02-18 08:35:00|1782.59|1782.09|1782.02|1781.52|1782.64|1782.14|1781.08|1780.58|963
1613637600000|2021-02-18 08:40:00|1782.01|1781.51|1784.08|1783.58|1784.2|1783.7|1782.01|1781.51|1087
1613637900000|2021-02-18 08:45:00|1784.07|1783.57|1787.17|1786.67|1787.47|1786.83|1784.07|1783.57|1596
1613638200000|2021-02-18 08:50:00|1787.16|1786.66|1788.89|1788.39|1789.16|1788.56|1786.43|1785.93|1468
1613638500000|2021-02-18 08:55:00|1788.91|1788.41|1788.06|1787.56|1789.31|1788.81|1787.79|1787.28|1203
1613638800000|2021-02-18 09:00:00|1788.05|1787.55|1786.78|1786.28|1788.41|1787.91|1786.74|1786.11|1115
1613639100000|2021-02-18 09:05:00|1786.8|1786.3|1786.03|1785.53|1786.87|1786.37|1785.63|1785.13|1167
1613639400000|2021-02-18 09:10:00|1786|1785.5|1787.62|1787.12|1787.98|1787.48|1786|1785.5|945
1613639700000|2021-02-18 09:15:00|1787.58|1787.08|1787.45|1786.95|1788.03|1787.53|1786.79|1786.29|968
1613640000000|2021-02-18 09:20:00|1787.46|1786.96|1788.71|1788.21|1788.79|1788.28|1787.21|1786.71|900
1613640300000|2021-02-18 09:25:00|1788.75|1788.25|1786.31|1785.81|1788.99|1788.45|1785.96|1785.46|1188
1613640600000|2021-02-18 09:30:00|1786.32|1785.82|1786.43|1785.93|1787.27|1786.76|1786.16|1785.63|936
1613640900000|2021-02-18 09:35:00|1786.33|1785.83|1786.34|1785.84|1787.27|1786.7|1785.39|1784.75|1090
1613641200000|2021-02-18 09:40:00|1786.38|1785.88|1786.67|1786.17|1787.54|1786.91|1786|1785.49|999
1613641500000|2021-02-18 09:45:00|1786.7|1786.2|1786.95|1786.45|1787.27|1786.69|1785.84|1785.34|892
1613641800000|2021-02-18 09:50:00|1786.9|1786.4|1787.19|1786.69|1787.52|1787.02|1786.11|1785.61|955
1613642100000|2021-02-18 09:55:00|1787.21|1786.71|1787.82|1787.32|1788.04|1787.54|1786.67|1786.17|1036
1613642400000|2021-02-18 10:00:00|1787.81|1787.31|1786.61|1786.11|1787.81|1787.31|1786.42|1785.92|763
1613642700000|2021-02-18 10:05:00|1786.55|1786.05|1786.4|1785.9|1787.08|1786.58|1786.15|1785.65|893
1613643000000|2021-02-18 10:10:00|1786.39|1785.89|1783.49|1782.99|1786.48|1785.93|1782.95|1782.34|1074
1613643300000|2021-02-18 10:15:00|1783.47|1782.97|1782.99|1782.49|1783.73|1783.23|1782.39|1781.79|1283
1613643600000|2021-02-18 10:20:00|1783.03|1782.53|1781.81|1781.31|1783.26|1782.76|1781.77|1781.27|882
1613643900000|2021-02-18 10:25:00|1781.83|1781.33|1782.96|1782.46|1783.44|1782.94|1781.61|1781.11|871
1613644200000|2021-02-18 10:30:00|1782.94|1782.44|1783.16|1782.66|1783.95|1783.45|1782.6|1782.1|1001
1613644500000|2021-02-18 10:35:00|1783.18|1782.68|1783.6|1783.1|1784.68|1784.18|1783.09|1782.59|829
1613644800000|2021-02-18 10:40:00|1783.63|1783.13|1784.44|1783.94|1784.54|1784.04|1783.45|1782.95|750
1613645100000|2021-02-18 10:45:00|1784.36|1783.86|1784.62|1784.12|1784.63|1784.13|1783.89|1783.39|945
1613645400000|2021-02-18 10:50:00|1784.59|1784.09|1785.09|1784.59|1785.4|1784.9|1784.29|1783.76|930
1613645700000|2021-02-18 10:55:00|1785.07|1784.57|1785.43|1784.93|1785.51|1784.99|1784.82|1784.32|788
1613646000000|2021-02-18 11:00:00|1785.44|1784.94|1785.68|1785.18|1785.76|1785.18|1784.31|1783.81|1003
1613646300000|2021-02-18 11:05:00|1785.66|1785.16|1785.68|1785.18|1786.45|1785.95|1784.91|1784.41|1071
1613646600000|2021-02-18 11:10:00|1785.67|1785.17|1785.17|1784.67|1785.73|1785.23|1784.57|1784.07|798
1613646900000|2021-02-18 11:15:00|1785.15|1784.65|1785.39|1784.89|1785.78|1785.14|1784.67|1784.17|730
1613647200000|2021-02-18 11:20:00|1785.41|1784.91|1786.45|1785.95|1786.7|1786.13|1785.26|1784.76|814
1613647500000|2021-02-18 11:25:00|1786.43|1785.93|1785.87|1785.37|1786.59|1786.09|1785.63|1785.13|1029
1613647800000|2021-02-18 11:30:00|1785.86|1785.36|1786.12|1785.62|1786.47|1785.92|1785.68|1785.14|755
1613648100000|2021-02-18 11:35:00|1786.09|1785.59|1786.62|1786.12|1787.26|1786.67|1785.8|1785.15|824
1613648400000|2021-02-18 11:40:00|1786.6|1786.1|1785.87|1785.37|1786.85|1786.27|1785.48|1784.88|780
1613648700000|2021-02-18 11:45:00|1785.83|1785.33|1786.26|1785.76|1786.84|1786.34|1785.73|1785.06|848
1613649000000|2021-02-18 11:50:00|1786.28|1785.78|1784.85|1784.35|1786.64|1786.14|1784.85|1784.35|802
1613649300000|2021-02-18 11:55:00|1784.82|1784.32|1784.47|1783.97|1785|1784.5|1783.99|1783.49|1036
1613649600000|2021-02-18 12:00:00|1784.46|1783.96|1784.01|1783.51|1784.93|1784.43|1783.85|1783.35|1028
1613649900000|2021-02-18 12:05:00|1783.95|1783.45|1783.25|1782.75|1784.4|1783.9|1783.12|1782.62|927
1613650200000|2021-02-18 12:10:00|1783.27|1782.77|1783.44|1782.94|1783.68|1783.18|1783.12|1782.62|940
1613650500000|2021-02-18 12:15:00|1783.45|1782.95|1780.8|1780.3|1783.61|1783.11|1779.76|1779.24|1309
1613650800000|2021-02-18 12:20:00|1780.72|1780.22|1780.65|1780.15|1781|1780.44|1779.23|1778.73|1295
1613651100000|2021-02-18 12:25:00|1780.64|1780.14|1781|1780.5|1781.61|1780.98|1780.63|1780.13|926
1613651400000|2021-02-18 12:30:00|1780.89|1780.39|1781.66|1781.16|1782.17|1781.67|1780.79|1780.29|1117
1613651700000|2021-02-18 12:35:00|1781.7|1781.2|1782.65|1782.15|1782.91|1782.41|1781.57|1781.07|1189
1613652000000|2021-02-18 12:40:00|1782.64|1782.14|1783.3|1782.8|1783.42|1782.92|1782.48|1781.98|1004
1613652300000|2021-02-18 12:45:00|1783.29|1782.79|1784.93|1784.43|1785.21|1784.71|1782.77|1782.27|1068
1613652600000|2021-02-18 12:50:00|1785.01|1784.51|1784.03|1783.53|1785.91|1785.28|1783.93|1783.43|1192
1613652900000|2021-02-18 12:55:00|1784.05|1783.55|1784.43|1783.93|1784.57|1784.07|1783.87|1783.37|877
1613653200000|2021-02-18 13:00:00|1784.42|1783.92|1783.8|1783.3|1785.54|1785.04|1782.88|1782.38|1410
1613653500000|2021-02-18 13:05:00|1783.84|1783.34|1787.84|1787.34|1789.94|1789.44|1783.68|1783.18|1708
1613653800000|2021-02-18 13:10:00|1787.75|1787.25|1786.74|1786.24|1787.75|1787.25|1785.97|1785.47|1368
1613654100000|2021-02-18 13:15:00|1786.69|1786.19|1785.59|1785.09|1786.88|1786.38|1785.5|1785|1205
1613654400000|2021-02-18 13:20:00|1785.62|1785.12|1784.47|1783.97|1785.63|1785.13|1784.11|1783.61|1277
1613654700000|2021-02-18 13:25:00|1784.52|1784.02|1784.74|1783.94|1784.84|1784.08|1783.26|1782.76|1093
1613655000000|2021-02-18 13:30:00|1784.75|1783.95|1784.81|1784.31|1785.77|1785.27|1782.87|1782.32|1571
1613655300000|2021-02-18 13:35:00|1784.82|1784.32|1784.28|1783.78|1785.04|1784.54|1782.94|1782.44|1361
1613655600000|2021-02-18 13:40:00|1784.24|1783.74|1782.9|1782.4|1784.46|1783.96|1782.31|1781.81|1466
1613655900000|2021-02-18 13:45:00|1782.89|1782.39|1784.45|1783.95|1784.92|1784.31|1782.31|1781.81|1404
1613656200000|2021-02-18 13:50:00|1784.43|1783.93|1784.72|1784.22|1784.96|1784.46|1783.36|1782.86|1214
1613656500000|2021-02-18 13:55:00|1784.85|1784.05|1786.43|1785.93|1787.67|1787.09|1784.23|1783.7|1420
1613656800000|2021-02-18 14:00:00|1786.44|1785.94|1782.75|1782.25|1786.53|1786.03|1782.36|1781.86|1525
1613657100000|2021-02-18 14:05:00|1782.74|1782.24|1780.51|1780.01|1782.95|1782.4|1780.24|1779.74|1475
1613657400000|2021-02-18 14:10:00|1780.5|1780|1781.43|1780.93|1782.33|1781.83|1780.04|1779.54|1330
1613657700000|2021-02-18 14:15:00|1781.36|1780.86|1781.4|1780.9|1782.94|1782.44|1780.42|1779.92|1340
1613658000000|2021-02-18 14:20:00|1781.39|1780.89|1782|1781.5|1782.88|1782.38|1779.19|1778.69|911
1613658300000|2021-02-18 14:25:00|1782.03|1781.53|1781.99|1781.49|1783.22|1782.72|1781.68|1781.18|911
1613658600000|2021-02-18 14:30:00|1781.85|1781.35|1783.58|1783.08|1784.04|1783.54|1778.81|1778.31|1135
1613658900000|2021-02-18 14:35:00|1783.5|1783|1780.93|1780.43|1785.12|1784.62|1780.89|1780.39|1129
1613659200000|2021-02-18 14:40:00|1780.81|1780.31|1779.42|1778.92|1780.87|1780.37|1778.12|1777.62|1139
1613659500000|2021-02-18 14:45:00|1779.41|1778.91|1775.51|1775.01|1779.49|1778.94|1774.37|1773.87|1138
1613659800000|2021-02-18 14:50:00|1775.41|1774.91|1773.79|1773.29|1776.3|1775.8|1773.5|1773|1389
1613660100000|2021-02-18 14:55:00|1773.81|1773.31|1776.07|1775.57|1776.27|1775.77|1773.5|1773|1692
1613660400000|2021-02-18 15:00:00|1776.08|1775.58|1773.82|1773.32|1776.08|1775.58|1773.54|1773.04|1689
1613660700000|2021-02-18 15:05:00|1773.86|1773.36|1773.29|1772.79|1774.99|1774.4|1772.01|1771.36|1767
1613661000000|2021-02-18 15:10:00|1773.18|1772.68|1772.66|1772.16|1775.57|1775.07|1771.02|1770.52|1733
1613661300000|2021-02-18 15:15:00|1772.67|1772.17|1771.67|1771.17|1773.47|1772.97|1769.21|1768.71|1734
1613661600000|2021-02-18 15:20:00|1771.66|1771.16|1770.06|1769.56|1771.76|1771.26|1768.76|1768.18|1786
1613661900000|2021-02-18 15:25:00|1770.04|1769.54|1772.76|1771.96|1773.85|1773.31|1768.88|1768.34|1827
1613662200000|2021-02-18 15:30:00|1772.79|1771.99|1775.76|1775.26|1776.8|1776.3|1771.29|1770.78|1835
1613662500000|2021-02-18 15:35:00|1775.73|1775.23|1777.73|1777.23|1777.8|1777.3|1774.94|1774.44|1691
1613662800000|2021-02-18 15:40:00|1777.72|1777.22|1775.99|1775.49|1777.77|1777.27|1775.28|1774.78|1401
1613663100000|2021-02-18 15:45:00|1776|1775.5|1778.23|1777.73|1778.88|1778.25|1775.44|1774.86|1495
1613663400000|2021-02-18 15:50:00|1778.19|1777.69|1779.26|1778.76|1779.78|1779.28|1777.4|1776.9|1503
1613663700000|2021-02-18 15:55:00|1779.31|1778.81|1778.73|1778.23|1779.72|1779.22|1777.58|1777.02|1501
1613664000000|2021-02-18 16:00:00|1778.76|1778.26|1780.24|1779.74|1780.3|1779.76|1777.78|1777.28|1490
1613664300000|2021-02-18 16:05:00|1780.27|1779.77|1778.53|1778.03|1780.64|1780|1778.32|1777.82|1261
1613664600000|2021-02-18 16:10:00|1778.52|1778.02|1778.31|1777.81|1778.72|1778.22|1777.09|1776.57|1299
1613664900000|2021-02-18 16:15:00|1778.27|1777.77|1779.13|1778.63|1780.12|1779.62|1777.15|1776.65|1395
1613665200000|2021-02-18 16:20:00|1779.26|1778.76|1778.63|1778.13|1780.22|1779.72|1778.53|1778.03|1225
1613665500000|2021-02-18 16:25:00|1778.66|1778.16|1777.34|1776.84|1778.99|1778.49|1777.13|1776.56|1118
1613665800000|2021-02-18 16:30:00|1777.3|1776.8|1776.4|1775.9|1777.3|1776.8|1776.01|1775.51|1268
1613666100000|2021-02-18 16:35:00|1776.39|1775.89|1775.16|1774.66|1776.88|1776.38|1775.12|1774.62|1193
1613666400000|2021-02-18 16:40:00|1775.17|1774.67|1775.29|1774.79|1775.67|1775.17|1774.64|1774.14|1026
1613666700000|2021-02-18 16:45:00|1775.3|1774.8|1776.1|1775.6|1776.4|1775.81|1774.73|1774.23|988
1613667000000|2021-02-18 16:50:00|1776.06|1775.56|1776.32|1775.82|1776.72|1776.22|1774.31|1773.81|1166
1613667300000|2021-02-18 16:55:00|1776.34|1775.84|1776.89|1776.39|1777.44|1776.8|1775.68|1775.14|1037
1613667600000|2021-02-18 17:00:00|1776.88|1776.38|1777.26|1776.76|1777.35|1776.85|1776.11|1775.61|1141
1613667900000|2021-02-18 17:05:00|1777.24|1776.74|1775.96|1775.46|1777.34|1776.76|1775.64|1775.06|1067
1613668200000|2021-02-18 17:10:00|1775.99|1775.49|1774.92|1774.42|1776.31|1775.68|1774.51|1774.01|1040
1613668500000|2021-02-18 17:15:00|1774.91|1774.41|1775.75|1775.25|1775.99|1775.49|1774.5|1773.85|954
1613668800000|2021-02-18 17:20:00|1775.76|1775.26|1777.94|1777.44|1778.2|1777.7|1775.71|1775.21|946
1613669100000|2021-02-18 17:25:00|1777.96|1777.46|1777.84|1777.34|1778.35|1777.85|1777.46|1776.96|818
1613669400000|2021-02-18 17:30:00|1777.87|1777.37|1778.15|1777.65|1778.48|1777.98|1777.81|1777.31|770
1613669700000|2021-02-18 17:35:00|1778.23|1777.73|1777.95|1777.45|1778.33|1777.83|1777.61|1777.06|671
1613670000000|2021-02-18 17:40:00|1777.94|1777.44|1777.25|1776.75|1778.13|1777.63|1776.93|1776.43|720
1613670300000|2021-02-18 17:45:00|1777.24|1776.74|1777.65|1777.15|1777.89|1777.37|1776.65|1776.15|876
1613670600000|2021-02-18 17:50:00|1777.63|1777.13|1776.32|1775.82|1777.67|1777.17|1776.14|1775.64|856
1613670900000|2021-02-18 17:55:00|1776.31|1775.81|1776.37|1775.87|1776.68|1776.18|1775.94|1775.44|864
1613671200000|2021-02-18 18:00:00|1776.35|1775.85|1775.59|1775.09|1776.73|1776.23|1775.47|1774.97|992
1613671500000|2021-02-18 18:05:00|1775.58|1775.08|1774.55|1774.05|1775.9|1775.33|1774.33|1773.83|930
1613671800000|2021-02-18 18:10:00|1774.53|1774.03|1774.02|1773.52|1775.1|1774.6|1773.19|1772.61|1208
1613672100000|2021-02-18 18:15:00|1774.01|1773.51|1773.86|1773.36|1774.01|1773.51|1773.11|1772.61|899
1613672400000|2021-02-18 18:20:00|1773.85|1773.35|1775.25|1774.75|1775.36|1774.86|1773.7|1773.2|859
1613672700000|2021-02-18 18:25:00|1775.26|1774.76|1776.37|1775.87|1776.76|1776.26|1775.23|1774.73|1135
1613673000000|2021-02-18 18:30:00|1776.38|1775.88|1775.96|1775.46|1776.9|1776.4|1775.9|1775.4|883
1613673300000|2021-02-18 18:35:00|1775.95|1775.45|1775.22|1774.72|1776.35|1775.85|1775.17|1774.67|838
1613673600000|2021-02-18 18:40:00|1775.21|1774.71|1774.74|1774.24|1775.47|1774.88|1774.57|1774|754
1613673900000|2021-02-18 18:45:00|1774.75|1774.25|1775.04|1774.54|1775.95|1775.45|1774.7|1774.2|908
1613674200000|2021-02-18 18:50:00|1775.09|1774.59|1775.04|1774.54|1775.75|1775.25|1774.93|1774.43|791
1613674500000|2021-02-18 18:55:00|1775.05|1774.55|1774.62|1774.12|1775.28|1774.78|1774.62|1774|765
1613674800000|2021-02-18 19:00:00|1774.64|1774.14|1775.4|1774.9|1775.88|1775.23|1774.34|1773.83|900
1613675100000|2021-02-18 19:05:00|1775.38|1774.88|1775.06|1774.56|1775.81|1775.15|1774.96|1774.4|1022
1613675400000|2021-02-18 19:10:00|1775.07|1774.57|1775.69|1775.19|1776.12|1775.52|1774.65|1774.12|950
1613675700000|2021-02-18 19:15:00|1775.84|1775.04|1775.37|1774.87|1776.21|1775.56|1775.18|1774.58|861
1613676000000|2021-02-18 19:20:00|1775.35|1774.85|1775.65|1775.15|1776.15|1775.55|1775.35|1774.85|709
1613676300000|2021-02-18 19:25:00|1775.64|1775.14|1776.03|1775.53|1776.38|1775.88|1775.52|1775.02|657
1613676600000|2021-02-18 19:30:00|1776.01|1775.51|1775.58|1775.08|1776.3|1775.8|1775.54|1775.04|702
1613676900000|2021-02-18 19:35:00|1775.57|1775.07|1775.53|1775.03|1776.24|1775.74|1775.26|1774.76|572
1613677200000|2021-02-18 19:40:00|1775.5|1775|1775.39|1774.89|1775.63|1775.13|1775.2|1774.7|556
1613677500000|2021-02-18 19:45:00|1775.38|1774.88|1775.18|1774.68|1775.74|1775.24|1775.18|1774.68|623
1613677800000|2021-02-18 19:50:00|1775.17|1774.67|1774.95|1774.45|1775.39|1774.89|1774.87|1774.37|592
1613678100000|2021-02-18 19:55:00|1774.93|1774.43|1775.69|1775.19|1775.8|1775.3|1774.75|1774.25|930
1613678400000|2021-02-18 20:00:00|1775.56|1775.06|1774.92|1774.42|1775.8|1775.3|1774.87|1774.37|811
1613678700000|2021-02-18 20:05:00|1774.89|1774.39|1775.21|1774.71|1775.4|1774.78|1774.87|1774.26|622
1613679000000|2021-02-18 20:10:00|1775.19|1774.69|1774.75|1774.25|1775.23|1774.73|1774.62|1774.12|651
1613679300000|2021-02-18 20:15:00|1774.76|1774.26|1775.07|1774.57|1775.59|1775.09|1774.64|1774.14|644
1613679600000|2021-02-18 20:20:00|1775.09|1774.59|1774.69|1774.19|1775.12|1774.62|1774.61|1773.99|486
1613679900000|2021-02-18 20:25:00|1774.72|1774.22|1774.9|1774.4|1775.41|1774.82|1774.71|1774.21|568
1613680200000|2021-02-18 20:30:00|1774.93|1774.43|1774.6|1774.1|1775.29|1774.66|1774.24|1773.74|629
1613680500000|2021-02-18 20:35:00|1774.62|1774.12|1774.76|1774.26|1775|1774.46|1774.54|1774.04|662
1613680800000|2021-02-18 20:40:00|1774.77|1774.27|1775.12|1774.62|1775.61|1775.11|1774.7|1774.2|489
1613681100000|2021-02-18 20:45:00|1775.11|1774.61|1775.21|1774.71|1775.27|1774.77|1774.87|1774.37|692
1613681400000|2021-02-18 20:50:00|1775.27|1774.77|1774.83|1774.33|1775.34|1774.84|1774.74|1774.24|848
1613681700000|2021-02-18 20:55:00|1774.82|1774.32|1774.98|1774.48|1775.04|1774.54|1774.49|1773.99|865
1613682000000|2021-02-18 21:00:00|1774.96|1774.46|1774.55|1774.05|1775.49|1774.88|1774.42|1773.88|623
1613682300000|2021-02-18 21:05:00|1774.56|1774.06|1775.14|1774.64|1775.26|1774.68|1774.52|1773.87|402
1613682600000|2021-02-18 21:10:00|1775.12|1774.62|1775.82|1775.02|1775.82|1775.2|1775.03|1774.31|424
1613682900000|2021-02-18 21:15:00|1775.83|1775.03|1775.86|1775.36|1776.39|1775.81|1775.59|1775|368
1613683200000|2021-02-18 21:20:00|1775.83|1775.33|1776.65|1776.15|1776.76|1776.26|1775.64|1775.04|454
1613683500000|2021-02-18 21:25:00|1776.79|1775.99|1776.74|1776.24|1776.91|1776.27|1776.44|1775.78|309
1613683800000|2021-02-18 21:30:00|1776.89|1776.09|1776.77|1775.97|1776.92|1776.31|1776.29|1775.66|403
1613684100000|2021-02-18 21:35:00|1776.74|1775.94|1777.1|1776.6|1777.3|1776.69|1776.37|1775.81|378
1613684400000|2021-02-18 21:40:00|1777.27|1776.47|1776.98|1776.48|1777.3|1776.64|1776.61|1775.97|316
1613684700000|2021-02-18 21:45:00|1777.15|1776.35|1776.6|1775.8|1777.15|1776.55|1776.3|1775.66|434
1613685000000|2021-02-18 21:50:00|1776.56|1776.06|1775.99|1775.19|1776.73|1776.1|1775.6|1774.99|464
1613685300000|2021-02-18 21:55:00|1775.98|1775.18|1776.03|1775.23|1776.87|1775.65|1775.83|1774.76|595
1613689200000|2021-02-18 23:00:00|1776.83|1776.33|1777.04|1776.24|1777.75|1777.07|1776.83|1776.04|540
1613689500000|2021-02-18 23:05:00|1777.02|1776.22|1776.02|1775.52|1777.02|1776.46|1776|1775.45|303
1613689800000|2021-02-18 23:10:00|1776|1775.5|1775.94|1775.44|1776.26|1775.66|1775.89|1775.35|164
1613690100000|2021-02-18 23:15:00|1776.09|1775.29|1775.38|1774.88|1776.25|1775.6|1775.35|1774.81|299
1613690400000|2021-02-18 23:20:00|1775.39|1774.89|1775.44|1774.94|1776.16|1775.51|1775.13|1774.52|349
1613690700000|2021-02-18 23:25:00|1775.42|1774.92|1776.05|1775.55|1776.07|1775.57|1774.86|1774.23|506
1613691000000|2021-02-18 23:30:00|1776.01|1775.51|1776.46|1775.96|1776.85|1776.21|1775.93|1775.35|466
1613691300000|2021-02-18 23:35:00|1776.45|1775.95|1777.21|1776.71|1777.37|1776.77|1776.28|1775.64|444
1613691600000|2021-02-18 23:40:00|1777.19|1776.69|1775.54|1775.04|1777.41|1776.78|1775.21|1774.56|485
1613691900000|2021-02-18 23:45:00|1775.53|1775.03|1775.46|1774.96|1775.89|1775.21|1775.36|1774.78|473
1613692200000|2021-02-18 23:50:00|1775.47|1774.97|1774.36|1773.86|1775.69|1775.19|1773.99|1773.38|547
1613692500000|2021-02-18 23:55:00|1774.35|1773.85|1772.05|1771.55|1774.45|1773.87|1770.55|1769.76|975
1613692800000|2021-02-19 00:00:00|1772.04|1771.54|1770.34|1769.84|1772.14|1771.54|1770.05|1769.37|1211
1613693100000|2021-02-19 00:05:00|1770.33|1769.83|1772.47|1771.67|1772.71|1772.05|1770.13|1769.52|1069
1613693400000|2021-02-19 00:10:00|1772.37|1771.87|1770.81|1770.31|1772.58|1771.93|1770.59|1769.92|800
1613693700000|2021-02-19 00:15:00|1770.84|1770.34|1772.06|1771.56|1773.35|1772.79|1770.67|1770.02|879
1613694000000|2021-02-19 00:20:00|1772.07|1771.57|1770.96|1770.46|1772.8|1772.16|1770.76|1770.21|706
1613694300000|2021-02-19 00:25:00|1770.98|1770.48|1769.46|1768.96|1771.26|1770.76|1768.25|1767.6|970
1613694600000|2021-02-19 00:30:00|1769.5|1769|1770|1769.5|1770.17|1769.54|1768.97|1768.33|684
1613694900000|2021-02-19 00:35:00|1769.95|1769.45|1768.46|1767.96|1770.16|1769.66|1768.23|1767.73|723
1613695200000|2021-02-19 00:40:00|1768.47|1767.97|1767.37|1766.87|1768.72|1768.22|1766.83|1766.18|772
1613695500000|2021-02-19 00:45:00|1767.44|1766.94|1767.53|1767.03|1768.21|1767.63|1767.2|1766.59|614
1613695800000|2021-02-19 00:50:00|1767.54|1767.04|1769.79|1769.29|1769.83|1769.33|1767.54|1767.04|702
1613696100000|2021-02-19 00:55:00|1769.76|1769.26|1770.02|1769.22|1770.86|1770.24|1769.43|1768.93|767
1613696400000|2021-02-19 01:00:00|1769.87|1769.37|1768.64|1768.14|1771.02|1770.5|1768.43|1767.93|1404
1613696700000|2021-02-19 01:05:00|1768.63|1768.13|1765.07|1764.57|1768.65|1768.15|1763.42|1762.84|1575
1613697000000|2021-02-19 01:10:00|1765.01|1764.51|1762.04|1761.24|1765.01|1764.51|1761.61|1761.06|1343
1613697300000|2021-02-19 01:15:00|1762.08|1761.28|1765.38|1764.88|1765.52|1764.89|1761.66|1761.04|1244
1613697600000|2021-02-19 01:20:00|1765.36|1764.86|1764.96|1764.46|1765.91|1765.37|1763.33|1762.69|1029
1613697900000|2021-02-19 01:25:00|1765|1764.5|1762.17|1761.67|1765.34|1764.76|1760.99|1760.35|1128
1613698200000|2021-02-19 01:30:00|1762.34|1761.54|1762.39|1761.89|1763.6|1763.04|1760.99|1760.35|1392
1613698500000|2021-02-19 01:35:00|1762.4|1761.9|1765.28|1764.78|1765.67|1765.09|1762.14|1761.61|1259
1613698800000|2021-02-19 01:40:00|1765.25|1764.75|1765.63|1764.83|1767|1766.37|1764.77|1764.13|1078
1613699100000|2021-02-19 01:45:00|1765.64|1764.84|1767.04|1766.54|1767.55|1766.92|1765.31|1764.68|1042
1613699400000|2021-02-19 01:50:00|1767.03|1766.53|1767.65|1767.15|1768.33|1767.69|1766.63|1766.13|909
1613699700000|2021-02-19 01:55:00|1767.62|1767.12|1767.53|1767.03|1768.39|1767.73|1766.53|1765.87|888
1613700000000|2021-02-19 02:00:00|1767.52|1767.02|1765.79|1765.29|1767.76|1767.18|1765.74|1765.15|959
1613700300000|2021-02-19 02:05:00|1765.74|1765.24|1765.67|1765.17|1766.41|1765.91|1764.38|1763.76|976
1613700600000|2021-02-19 02:10:00|1765.65|1765.15|1765.91|1765.41|1766.73|1766.11|1765.54|1764.91|838
1613700900000|2021-02-19 02:15:00|1765.88|1765.38|1767.94|1767.44|1768.24|1767.72|1765.71|1765.09|784
1613701200000|2021-02-19 02:20:00|1767.96|1767.46|1767.33|1766.83|1768.27|1767.66|1766.54|1765.99|787
1613701500000|2021-02-19 02:25:00|1767.3|1766.8|1768.23|1767.73|1768.74|1768.09|1766.8|1766.15|705
1613701800000|2021-02-19 02:30:00|1768.22|1767.72|1767.45|1766.95|1768.24|1767.72|1765.97|1765.4|1063
1613702100000|2021-02-19 02:35:00|1767.6|1766.8|1766.96|1766.46|1767.85|1767.18|1766.32|1765.7|814
1613702400000|2021-02-19 02:40:00|1767.13|1766.33|1769.7|1769.2|1769.94|1769.4|1766.81|1766.22|1112
1613702700000|2021-02-19 02:45:00|1769.71|1769.21|1770.14|1769.64|1771.1|1770.56|1769.71|1769.19|1048
1613703000000|2021-02-19 02:50:00|1770.13|1769.63|1769.32|1768.82|1770.32|1769.69|1768.99|1768.49|710
1613703300000|2021-02-19 02:55:00|1769.33|1768.83|1770.49|1769.99|1770.6|1769.99|1769.17|1768.67|835
1613703600000|2021-02-19 03:00:00|1770.41|1769.91|1769.95|1769.45|1770.56|1769.99|1769.03|1768.5|795
1613703900000|2021-02-19 03:05:00|1769.94|1769.44|1768.91|1768.41|1770.28|1769.68|1768.86|1768.21|707
1613704200000|2021-02-19 03:10:00|1768.89|1768.39|1769.9|1769.4|1770.03|1769.41|1768.63|1767.98|639
1613704500000|2021-02-19 03:15:00|1769.91|1769.41|1769.59|1769.09|1770.24|1769.72|1769.44|1768.83|542
1613704800000|2021-02-19 03:20:00|1769.6|1769.1|1769.38|1768.88|1769.82|1769.32|1768.61|1767.94|745
1613705100000|2021-02-19 03:25:00|1769.52|1768.72|1769.63|1769.13|1770.36|1769.73|1769.28|1768.68|718
1613705400000|2021-02-19 03:30:00|1769.64|1769.14|1769.88|1769.38|1770.23|1769.59|1769.34|1768.68|496
1613705700000|2021-02-19 03:35:00|1769.87|1769.37|1769.22|1768.72|1770.19|1769.59|1768.96|1768.34|476
1613706000000|2021-02-19 03:40:00|1769.38|1768.58|1769.56|1768.76|1769.56|1768.94|1768.74|1768.11|511
1613706300000|2021-02-19 03:45:00|1769.55|1768.75|1769.32|1768.52|1769.57|1768.94|1768.78|1768.14|447
1613706600000|2021-02-19 03:50:00|1769.31|1768.51|1768.07|1767.57|1769.32|1768.67|1767.83|1767.22|600
1613706900000|2021-02-19 03:55:00|1768.04|1767.54|1768.27|1767.77|1768.55|1767.92|1767.94|1767.31|447
1613707200000|2021-02-19 04:00:00|1768.29|1767.79|1768.31|1767.81|1768.65|1768.07|1767.88|1767.27|445
1613707500000|2021-02-19 04:05:00|1768.33|1767.83|1767.86|1767.06|1768.48|1767.86|1767.49|1766.96|493
1613707800000|2021-02-19 04:10:00|1767.85|1767.05|1767.8|1767.3|1768.25|1767.6|1767.71|1767.05|519
1613708100000|2021-02-19 04:15:00|1767.97|1767.17|1767.82|1767.32|1768.1|1767.49|1767.63|1767|493
1613708400000|2021-02-19 04:20:00|1767.81|1767.31|1766.95|1766.15|1768|1767.36|1766.67|1766.01|604
1613708700000|2021-02-19 04:25:00|1766.87|1766.37|1766.18|1765.68|1767.1|1766.46|1765.31|1764.78|547
1613709000000|2021-02-19 04:30:00|1766.17|1765.67|1766.55|1766.05|1766.73|1766.13|1766.12|1765.62|354
1613709300000|2021-02-19 04:35:00|1766.57|1766.07|1767.18|1766.68|1767.26|1766.68|1766.51|1765.89|345
1613709600000|2021-02-19 04:40:00|1767.12|1766.62|1767.75|1767.25|1767.91|1767.33|1766.91|1766.28|470
1613709900000|2021-02-19 04:45:00|1767.76|1767.26|1767.31|1766.81|1767.96|1767.36|1767.04|1766.47|703
1613710200000|2021-02-19 04:50:00|1767.32|1766.82|1767.04|1766.54|1767.62|1766.97|1766.41|1765.75|635
1613710500000|2021-02-19 04:55:00|1767.06|1766.56|1768.38|1767.58|1768.38|1767.8|1766.83|1766.23|596
1613710800000|2021-02-19 05:00:00|1768.15|1767.65|1769.56|1769.06|1769.73|1769.18|1768.06|1767.44|790
1613711100000|2021-02-19 05:05:00|1769.54|1769.04|1769.37|1768.87|1770.26|1769.71|1769.02|1768.39|678
1613711400000|2021-02-19 05:10:00|1769.36|1768.86|1770.44|1769.94|1770.56|1770.03|1769.36|1768.86|586
1613711700000|2021-02-19 05:15:00|1770.54|1769.74|1770.04|1769.54|1770.54|1769.91|1769.7|1769.06|469
1613712000000|2021-02-19 05:20:00|1770.16|1769.36|1769.55|1769.05|1770.25|1769.6|1769.29|1768.76|560
1613712300000|2021-02-19 05:25:00|1769.56|1769.06|1769.01|1768.21|1769.72|1769.06|1768.75|1768.12|517
1613712600000|2021-02-19 05:30:00|1768.86|1768.36|1770.03|1769.53|1770.64|1770.02|1768.47|1767.84|911
1613712900000|2021-02-19 05:35:00|1770.09|1769.59|1770.94|1770.14|1770.95|1770.32|1769.88|1769.24|669
1613713200000|2021-02-19 05:40:00|1770.82|1770.32|1770.19|1769.69|1770.98|1770.43|1770.04|1769.43|652
1613713500000|2021-02-19 05:45:00|1770.36|1769.56|1771.81|1771.31|1771.83|1771.33|1769.93|1769.43|776
1613713800000|2021-02-19 05:50:00|1771.8|1771.3|1772.33|1771.83|1774.11|1773.51|1771.66|1771.02|1073
1613714100000|2021-02-19 05:55:00|1772.48|1771.68|1772.82|1772.32|1773.5|1772.85|1772.33|1771.68|767
1613714400000|2021-02-19 06:00:00|1772.81|1772.31|1772.43|1771.63|1773.21|1772.58|1772.15|1771.53|761
1613714700000|2021-02-19 06:05:00|1772.31|1771.81|1774.48|1773.98|1774.66|1774.08|1772.13|1771.48|876
1613715000000|2021-02-19 06:10:00|1774.49|1773.99|1777.61|1777.11|1777.75|1777.25|1774.46|1773.86|1003
1613715300000|2021-02-19 06:15:00|1777.6|1777.1|1776.94|1776.44|1777.87|1777.37|1776.55|1775.99|977
1613715600000|2021-02-19 06:20:00|1776.95|1776.45|1774.91|1774.41|1777.09|1776.45|1774.76|1774.14|889
1613715900000|2021-02-19 06:25:00|1774.93|1774.43|1772.9|1772.4|1774.93|1774.43|1772.79|1772.16|760
1613716200000|2021-02-19 06:30:00|1772.92|1772.42|1773.98|1773.48|1774.27|1773.77|1772.84|1772.19|908
1613716500000|2021-02-19 06:35:00|1774|1773.5|1772.48|1771.98|1774.19|1773.64|1771.85|1771.21|992
1613716800000|2021-02-19 06:40:00|1772.44|1771.94|1773.17|1772.37|1773.26|1772.66|1771.81|1771.18|846
1613717100000|2021-02-19 06:45:00|1773.07|1772.57|1772.09|1771.59|1773.3|1772.74|1771.78|1771.28|685
1613717400000|2021-02-19 06:50:00|1772.08|1771.58|1771.22|1770.72|1772.43|1771.93|1770.6|1769.99|818
1613717700000|2021-02-19 06:55:00|1771.21|1770.71|1772.54|1771.74|1772.72|1772.22|1770.8|1770.26|702
1613718000000|2021-02-19 07:00:00|1772.42|1771.92|1771.49|1770.99|1772.61|1771.99|1770.94|1770.33|1108
1613718300000|2021-02-19 07:05:00|1771.71|1770.91|1771.78|1771.28|1772.42|1771.81|1771.36|1770.78|896
1613718600000|2021-02-19 07:10:00|1771.76|1771.26|1772.71|1772.21|1773.3|1772.69|1771.19|1770.57|867
1613718900000|2021-02-19 07:15:00|1772.69|1772.19|1773.21|1772.71|1773.72|1773.17|1772.65|1772|988
1613719200000|2021-02-19 07:20:00|1773.24|1772.74|1771.52|1770.72|1773.59|1772.94|1771.3|1770.72|912
1613719500000|2021-02-19 07:25:00|1771.51|1770.71|1771.82|1771.32|1772.27|1771.73|1771.08|1770.44|856
1613719800000|2021-02-19 07:30:00|1771.84|1771.34|1770.15|1769.65|1772|1771.46|1769.53|1768.92|1017
1613720100000|2021-02-19 07:35:00|1770.12|1769.62|1770.86|1770.06|1771|1770.5|1769.86|1769.32|824
1613720400000|2021-02-19 07:40:00|1770.76|1770.26|1771.41|1770.91|1772.54|1772.01|1770.27|1769.66|928
1613720700000|2021-02-19 07:45:00|1771.38|1770.88|1771.87|1771.37|1772.43|1771.89|1771.16|1770.57|733
1613721000000|2021-02-19 07:50:00|1771.84|1771.34|1773.98|1773.48|1774.6|1773.98|1771.71|1771.08|954
1613721300000|2021-02-19 07:55:00|1774|1773.5|1774.25|1773.75|1774.61|1774.02|1773.93|1773.28|861
1613721600000|2021-02-19 08:00:00|1774.27|1773.77|1775.41|1774.91|1775.58|1775|1773.42|1772.92|1187
1613721900000|2021-02-19 08:05:00|1775.4|1774.9|1775.04|1774.54|1775.59|1774.97|1774.62|1774.07|1051
1613722200000|2021-02-19 08:10:00|1775.05|1774.55|1774.55|1774.05|1775.26|1774.62|1773.4|1772.89|1026
1613722500000|2021-02-19 08:15:00|1774.58|1774.08|1771.98|1771.48|1775.38|1774.75|1771.98|1771.32|1184
1613722800000|2021-02-19 08:20:00|1771.95|1771.45|1772.2|1771.7|1772.55|1772.05|1771.48|1770.86|940
1613723100000|2021-02-19 08:25:00|1772.11|1771.61|1773.13|1772.33|1773.25|1772.67|1772.11|1771.49|952
1613723400000|2021-02-19 08:30:00|1773.02|1772.52|1774.19|1773.69|1774.47|1773.88|1772.94|1772.38|1303
1613723700000|2021-02-19 08:35:00|1774.14|1773.64|1775.35|1774.85|1775.77|1775.07|1774.07|1773.44|1216
1613724000000|2021-02-19 08:40:00|1775.33|1774.83|1774.55|1774.05|1775.68|1775.13|1774.49|1773.89|1171
1613724300000|2021-02-19 08:45:00|1774.63|1774.13|1774.47|1773.67|1775.44|1774.86|1774.01|1773.36|1035
1613724600000|2021-02-19 08:50:00|1774.3|1773.8|1773.96|1773.46|1774.9|1774.3|1773.18|1772.68|1103
1613724900000|2021-02-19 08:55:00|1773.95|1773.45|1774.86|1774.36|1775.55|1774.93|1773.93|1773.43|1129
1613725200000|2021-02-19 09:00:00|1774.79|1774.29|1774.8|1774.3|1775.54|1774.93|1774.61|1774.11|1006
1613725500000|2021-02-19 09:05:00|1774.81|1774.31|1774.42|1773.92|1775.03|1774.53|1773.96|1773.32|886
1613725800000|2021-02-19 09:10:00|1774.43|1773.93|1775.04|1774.54|1775.17|1774.66|1774.31|1773.81|783
1613726100000|2021-02-19 09:15:00|1775.05|1774.55|1775.07|1774.57|1775.36|1774.78|1774.63|1774.13|714
1613726400000|2021-02-19 09:20:00|1775.04|1774.54|1775.06|1774.56|1775.41|1774.82|1774.7|1774.2|868
1613726700000|2021-02-19 09:25:00|1775.03|1774.53|1774.65|1774.15|1775.36|1774.75|1773.11|1772.61|1024
1613727000000|2021-02-19 09:30:00|1774.64|1774.14|1774.51|1774.01|1774.97|1774.42|1773.76|1773.16|911
1613727300000|2021-02-19 09:35:00|1774.46|1773.96|1774.53|1774.03|1775.13|1774.53|1774.3|1773.69|964
1613727600000|2021-02-19 09:40:00|1774.5|1774|1774.7|1774.2|1775.14|1774.5|1773.97|1773.39|977
1613727900000|2021-02-19 09:45:00|1774.69|1774.19|1772.86|1772.36|1774.89|1774.35|1772.27|1771.77|990
1613728200000|2021-02-19 09:50:00|1772.85|1772.35|1772.36|1771.86|1772.89|1772.39|1771.08|1770.58|1106
1613728500000|2021-02-19 09:55:00|1772.3|1771.8|1771.49|1770.99|1772.87|1772.37|1770.62|1769.82|856
1613728800000|2021-02-19 10:00:00|1771.35|1770.85|1770.42|1769.92|1772.19|1771.49|1770.35|1769.79|1060
1613729100000|2021-02-19 10:05:00|1770.41|1769.91|1770.29|1769.79|1771.17|1770.5|1769.72|1769.1|1170
1613729400000|2021-02-19 10:10:00|1770.32|1769.82|1770.3|1769.8|1771.5|1770.85|1770.27|1769.73|1122
1613729700000|2021-02-19 10:15:00|1770.49|1769.69|1771.34|1770.84|1771.52|1770.9|1769.83|1769.23|849
1613730000000|2021-02-19 10:20:00|1771.35|1770.85|1771.77|1771.27|1771.97|1771.35|1770.68|1770.16|821
1613730300000|2021-02-19 10:25:00|1771.76|1771.26|1773.39|1772.89|1773.42|1772.92|1771.46|1770.96|850
1613730600000|2021-02-19 10:30:00|1773.38|1772.88|1773.24|1772.74|1774.37|1773.85|1772.82|1772.25|1062
1613730900000|2021-02-19 10:35:00|1773.22|1772.72|1773.53|1773.03|1773.97|1773.39|1773.11|1772.51|882
1613731200000|2021-02-19 10:40:00|1773.52|1773.02|1773.2|1772.7|1773.89|1773.39|1773.18|1772.62|849
1613731500000|2021-02-19 10:45:00|1773.21|1772.71|1772.93|1772.43|1773.5|1773|1772.07|1771.53|893
1613731800000|2021-02-19 10:50:00|1772.92|1772.42|1771.33|1770.83|1773.21|1772.69|1770.71|1770.11|1050
1613732100000|2021-02-19 10:55:00|1771.37|1770.87|1772.47|1771.97|1772.67|1772.06|1771.37|1770.75|825
1613732400000|2021-02-19 11:00:00|1772.46|1771.96|1772.51|1772.01|1772.74|1772.13|1771.51|1770.93|987
1613732700000|2021-02-19 11:05:00|1772.46|1771.96|1772.19|1771.69|1772.7|1772.2|1771.9|1771.33|838
1613733000000|2021-02-19 11:10:00|1772.18|1771.68|1771.88|1771.38|1772.54|1771.91|1771.47|1770.97|762
1613733300000|2021-02-19 11:15:00|1771.87|1771.37|1771.99|1771.49|1772.62|1772.12|1771.87|1771.28|716
1613733600000|2021-02-19 11:20:00|1772|1771.5|1771.92|1771.42|1772.59|1772.08|1771.76|1771.11|768
1613733900000|2021-02-19 11:25:00|1771.91|1771.41|1771.69|1771.19|1772.1|1771.59|1771.07|1770.56|842
1613734200000|2021-02-19 11:30:00|1771.71|1771.21|1772.19|1771.69|1772.68|1772.05|1771.33|1770.83|702
1613734500000|2021-02-19 11:35:00|1772.15|1771.65|1772.86|1772.36|1773|1772.5|1771.83|1771.21|877
1613734800000|2021-02-19 11:40:00|1772.9|1772.4|1771.89|1771.39|1773.07|1772.55|1771.74|1771.24|686
1613735100000|2021-02-19 11:45:00|1771.9|1771.4|1770.95|1770.45|1772.13|1771.58|1770.39|1769.89|893
1613735400000|2021-02-19 11:50:00|1770.86|1770.36|1768.77|1768.27|1770.9|1770.4|1768.68|1768.11|1008
1613735700000|2021-02-19 11:55:00|1768.74|1768.24|1769.12|1768.62|1769.37|1768.79|1768.22|1767.63|1022
1613736000000|2021-02-19 12:00:00|1769.09|1768.59|1769.92|1769.42|1770.1|1769.6|1769.03|1768.53|1075
1613736300000|2021-02-19 12:05:00|1769.91|1769.41|1770.74|1770.24|1771.05|1770.4|1769.22|1768.72|871
1613736600000|2021-02-19 12:10:00|1770.73|1770.23|1772.1|1771.3|1772.51|1771.95|1770.62|1770.11|925
1613736900000|2021-02-19 12:15:00|1772.13|1771.33|1771.9|1771.4|1772.39|1771.73|1770.73|1770.23|974
1613737200000|2021-02-19 12:20:00|1772.07|1771.27|1771.75|1771.25|1772.47|1771.85|1770.52|1769.88|905
1613737500000|2021-02-19 12:25:00|1771.76|1771.26|1773.32|1772.82|1773.39|1772.89|1771.61|1771|894
1613737800000|2021-02-19 12:30:00|1773.26|1772.76|1773.66|1773.16|1774.17|1773.67|1772.83|1772.33|1135
1613738100000|2021-02-19 12:35:00|1773.68|1773.18|1772.81|1772.31|1773.93|1773.29|1772.63|1772.01|898
1613738400000|2021-02-19 12:40:00|1772.79|1772.29|1772.68|1772.18|1773.21|1772.71|1772.61|1771.97|725
1613738700000|2021-02-19 12:45:00|1772.69|1772.19|1773.4|1772.9|1773.88|1773.27|1772.65|1772.01|769
1613739000000|2021-02-19 12:50:00|1773.43|1772.93|1773.76|1773.26|1774.17|1773.65|1772.62|1772.02|1011
1613739300000|2021-02-19 12:55:00|1773.77|1773.27|1774.24|1773.74|1775.06|1774.43|1773.63|1772.99|1245
1613739600000|2021-02-19 13:00:00|1774.38|1773.58|1774.41|1773.91|1775.14|1774.64|1773.04|1772.54|1328
1613739900000|2021-02-19 13:05:00|1774.4|1773.9|1774.71|1774.21|1775.46|1774.91|1774.1|1773.6|1246
1613740200000|2021-02-19 13:10:00|1774.78|1774.28|1773.89|1773.39|1775.17|1774.67|1773.68|1773.18|1329
1613740500000|2021-02-19 13:15:00|1773.9|1773.4|1772.21|1771.71|1774.2|1773.63|1772.18|1771.63|1281
1613740800000|2021-02-19 13:20:00|1772.18|1771.68|1772.84|1772.34|1774.2|1773.69|1771.31|1770.81|1353
1613741100000|2021-02-19 13:25:00|1772.83|1772.33|1773.33|1772.83|1774.31|1773.81|1772.19|1771.69|1259
1613741400000|2021-02-19 13:30:00|1773.31|1772.81|1772.24|1771.74|1773.87|1773.37|1772.05|1771.47|1316
1613741700000|2021-02-19 13:35:00|1772.22|1771.72|1769.87|1769.37|1772.49|1771.99|1769.87|1769.37|1597
1613742000000|2021-02-19 13:40:00|1769.8|1769.3|1771.57|1771.07|1771.9|1771.4|1769.76|1769.26|1396
1613742300000|2021-02-19 13:45:00|1771.66|1771.16|1774.85|1774.35|1775.56|1774.97|1771.51|1771.01|1693
1613742600000|2021-02-19 13:50:00|1774.8|1774.3|1774.12|1773.62|1775.51|1774.96|1773.89|1773.29|1486
1613742900000|2021-02-19 13:55:00|1774.11|1773.61|1783.75|1783.25|1784.69|1783.96|1772.87|1772.37|1728
1613743200000|2021-02-19 14:00:00|1783.68|1783.18|1787.16|1786.66|1787.92|1787.3|1783.02|1782.46|1930
1613743500000|2021-02-19 14:05:00|1787.32|1786.52|1785|1784.5|1787.51|1787.01|1783.64|1783.14|1752
1613743800000|2021-02-19 14:10:00|1784.99|1784.49|1783.99|1783.49|1785.95|1785.31|1783.8|1783.19|1405
1613744100000|2021-02-19 14:15:00|1784.03|1783.53|1783.53|1783.03|1785.59|1784.95|1782.74|1782.24|1519
1613744400000|2021-02-19 14:20:00|1783.54|1783.04|1779.73|1779.23|1783.75|1783.25|1779.73|1779.23|1544
1613744700000|2021-02-19 14:25:00|1779.72|1779.22|1779.45|1778.95|1780.8|1780.3|1778.58|1778.08|996
1613745000000|2021-02-19 14:30:00|1779.31|1778.81|1781.49|1780.99|1781.6|1781.06|1778.42|1777.78|1076
1613745300000|2021-02-19 14:35:00|1781.48|1780.98|1779.96|1779.46|1781.55|1781.05|1778.72|1778.22|1044
1613745600000|2021-02-19 14:40:00|1779.99|1779.49|1781.68|1780.88|1782.23|1781.62|1779.69|1779.05|1016
1613745900000|2021-02-19 14:45:00|1781.69|1780.89|1791.02|1790.22|1792.06|1791.43|1781.37|1780.67|1134
1613746200000|2021-02-19 14:50:00|1791.15|1790.35|1788.44|1787.94|1791.44|1790.71|1786.94|1786.31|1104
1613746500000|2021-02-19 14:55:00|1788.5|1788|1787.45|1786.65|1788.63|1788.11|1786.55|1786.05|1073
1613746800000|2021-02-19 15:00:00|1787.22|1786.72|1785.28|1784.78|1787.82|1787.21|1784.4|1783.81|1621
1613747100000|2021-02-19 15:05:00|1785.3|1784.8|1783.86|1783.36|1786.07|1785.52|1783.27|1782.77|1547
1613747400000|2021-02-19 15:10:00|1783.87|1783.37|1781.93|1781.43|1784.24|1783.74|1781.72|1781.22|1618
1613747700000|2021-02-19 15:15:00|1781.91|1781.41|1782.47|1781.97|1785.32|1784.82|1781.7|1781.2|1617
1613748000000|2021-02-19 15:20:00|1782.49|1781.99|1781.68|1781.18|1783.69|1783.19|1781.68|1781.18|1416
1613748300000|2021-02-19 15:25:00|1781.58|1781.08|1781.87|1781.37|1782.25|1781.63|1779.98|1779.45|1571
1613748600000|2021-02-19 15:30:00|1781.86|1781.36|1782|1781.5|1783.25|1782.75|1781.42|1780.92|1531
1613748900000|2021-02-19 15:35:00|1781.96|1781.46|1781.89|1781.39|1783.03|1782.53|1781.38|1780.88|1408
1613749200000|2021-02-19 15:40:00|1781.88|1781.38|1782.09|1781.59|1782.75|1782.25|1781.8|1781.3|1327
1613749500000|2021-02-19 15:45:00|1782.13|1781.63|1783.97|1783.47|1784|1783.5|1781.85|1781.35|1427
1613749800000|2021-02-19 15:50:00|1783.96|1783.46|1784.83|1784.33|1786.02|1785.5|1783.53|1783.03|1556
1613750100000|2021-02-19 15:55:00|1784.82|1784.32|1786.24|1785.74|1786.43|1785.93|1784.57|1784.07|1404
1613750400000|2021-02-19 16:00:00|1786.25|1785.75|1784.65|1784.15|1787.19|1786.69|1784.57|1784.03|1448
1613750700000|2021-02-19 16:05:00|1784.7|1784.2|1785.85|1785.35|1786.36|1785.86|1784.59|1784.09|1199
1613751000000|2021-02-19 16:10:00|1785.9|1785.4|1785.46|1784.96|1786.15|1785.6|1784.38|1783.88|1269
1613751300000|2021-02-19 16:15:00|1785.45|1784.95|1786.35|1785.85|1786.95|1786.44|1785.34|1784.7|1209
1613751600000|2021-02-19 16:20:00|1786.34|1785.84|1786.28|1785.78|1788.25|1787.75|1785.97|1785.47|1234
1613751900000|2021-02-19 16:25:00|1786.29|1785.79|1786.26|1785.76|1787.66|1787.16|1786|1785.5|1056
1613752200000|2021-02-19 16:30:00|1786.31|1785.81|1786.49|1785.99|1787.26|1786.76|1786|1785.5|1062
1613752500000|2021-02-19 16:35:00|1786.53|1786.03|1786.71|1786.21|1787.71|1787.21|1786.44|1785.94|1075
1613752800000|2021-02-19 16:40:00|1786.72|1786.22|1784.95|1784.45|1787.03|1786.53|1784.06|1783.56|1154
1613753100000|2021-02-19 16:45:00|1784.88|1784.38|1783.79|1783.29|1785.13|1784.63|1783.13|1782.63|1232
1613753400000|2021-02-19 16:50:00|1783.8|1783.3|1783.88|1783.38|1785.01|1784.51|1783.47|1782.97|1076
1613753700000|2021-02-19 16:55:00|1783.89|1783.39|1783.79|1783.29|1784.06|1783.56|1783.44|1782.94|886
1613754000000|2021-02-19 17:00:00|1783.78|1783.28|1784.36|1783.86|1785.32|1784.82|1783.45|1782.95|855
1613754300000|2021-02-19 17:05:00|1784.27|1783.77|1780.99|1780.49|1784.56|1784.06|1780.72|1780.22|1342
1613754600000|2021-02-19 17:10:00|1780.98|1780.48|1781.63|1781.13|1781.75|1781.15|1780.56|1779.9|1011
1613754900000|2021-02-19 17:15:00|1781.64|1781.14|1781.17|1780.67|1782.51|1781.94|1780.66|1780.16|1123
1613755200000|2021-02-19 17:20:00|1781.11|1780.61|1780.79|1780.29|1782.01|1781.43|1780.66|1780.15|1193
1613755500000|2021-02-19 17:25:00|1780.67|1780.17|1782.33|1781.83|1782.91|1782.32|1780.62|1780.12|1124
1613755800000|2021-02-19 17:30:00|1782.37|1781.87|1781.94|1781.44|1783.39|1782.89|1781.65|1781.15|1147
1613756100000|2021-02-19 17:35:00|1781.95|1781.45|1778.92|1778.42|1782.85|1782.35|1778.8|1778.3|1176
1613756400000|2021-02-19 17:40:00|1778.85|1778.35|1780.27|1779.77|1780.43|1779.89|1778.85|1778.35|1350
1613756700000|2021-02-19 17:45:00|1780.3|1779.8|1780.96|1780.46|1781.57|1781.07|1779.9|1779.4|1196
1613757000000|2021-02-19 17:50:00|1780.97|1780.47|1780.19|1779.69|1781.86|1781.36|1779.93|1779.41|1368
1613757300000|2021-02-19 17:55:00|1780.2|1779.7|1783.47|1782.97|1783.9|1783.4|1780.18|1779.68|1369
1613757600000|2021-02-19 18:00:00|1783.49|1782.99|1780.38|1779.88|1783.55|1783.05|1779.87|1779.35|1179
1613757900000|2021-02-19 18:05:00|1780.37|1779.87|1778.26|1777.76|1780.69|1780.16|1778.26|1777.76|1267
1613758200000|2021-02-19 18:10:00|1778.31|1777.81|1779.12|1778.62|1779.4|1778.8|1778.04|1777.41|1471
1613758500000|2021-02-19 18:15:00|1779.13|1778.63|1779.03|1778.53|1780.33|1779.83|1778.46|1777.96|1186
1613758800000|2021-02-19 18:20:00|1779.04|1778.54|1778.72|1778.22|1779.96|1779.45|1778.55|1778.05|1315
1613759100000|2021-02-19 18:25:00|1778.62|1778.12|1778.74|1778.24|1779.71|1779.21|1778.31|1777.81|1169
1613759400000|2021-02-19 18:30:00|1778.75|1778.25|1777.96|1777.46|1779.34|1778.84|1777.71|1777.2|997
1613759700000|2021-02-19 18:35:00|1777.95|1777.45|1780.47|1779.97|1780.85|1780.27|1777.85|1777.35|998
1613760000000|2021-02-19 18:40:00|1780.69|1779.89|1779.82|1779.32|1780.96|1780.37|1779.66|1779.08|1005
1613760300000|2021-02-19 18:45:00|1779.8|1779.3|1780.26|1779.76|1780.4|1779.85|1779.53|1778.96|851
1613760600000|2021-02-19 18:50:00|1780.25|1779.75|1781.25|1780.75|1781.52|1781.02|1779.99|1779.47|850
1613760900000|2021-02-19 18:55:00|1781.26|1780.76|1780.74|1780.24|1781.47|1780.88|1780.62|1780|825
1613761200000|2021-02-19 19:00:00|1780.76|1780.26|1780.92|1780.42|1781.19|1780.62|1780.62|1780|866
1613761500000|2021-02-19 19:05:00|1780.91|1780.41|1781.04|1780.54|1781.55|1781.05|1780.85|1780.23|665
1613761800000|2021-02-19 19:10:00|1781.05|1780.55|1781.32|1780.82|1781.57|1781.07|1780.97|1780.3|661
1613762100000|2021-02-19 19:15:00|1781.34|1780.84|1781.15|1780.65|1781.77|1781.15|1781.04|1780.54|760
1613762400000|2021-02-19 19:20:00|1781.16|1780.66|1779.57|1779.07|1781.23|1780.73|1779.51|1778.89|762
1613762700000|2021-02-19 19:25:00|1779.55|1779.05|1779.78|1779.28|1780.03|1779.53|1779.32|1778.82|604
1613763000000|2021-02-19 19:30:00|1779.77|1779.27|1780.51|1780.01|1780.52|1780.02|1779.73|1779.23|689
1613763300000|2021-02-19 19:35:00|1780.52|1780.02|1780.21|1779.71|1781.11|1780.61|1780|1779.5|670
1613763600000|2021-02-19 19:40:00|1780.18|1779.68|1780.45|1779.95|1780.53|1780.03|1779.83|1779.33|647
1613763900000|2021-02-19 19:45:00|1780.43|1779.93|1780.16|1779.66|1780.64|1780.14|1780.05|1779.55|598
1613764200000|2021-02-19 19:50:00|1780.15|1779.65|1780.26|1779.76|1780.77|1780.27|1780.1|1779.6|725
1613764500000|2021-02-19 19:55:00|1780.25|1779.75|1780.57|1780.07|1780.7|1780.2|1780.08|1779.58|749
1613764800000|2021-02-19 20:00:00|1780.56|1780.06|1780.84|1780.34|1781.07|1780.43|1779.88|1779.33|902
1613765100000|2021-02-19 20:05:00|1780.81|1780.31|1780.53|1780.03|1781.28|1780.65|1780.43|1779.86|717
1613765400000|2021-02-19 20:10:00|1780.54|1780.04|1781.47|1780.97|1781.47|1780.97|1780.45|1779.95|646
1613765700000|2021-02-19 20:15:00|1781.46|1780.96|1781.77|1781.27|1781.98|1781.38|1781.24|1780.74|618
1613766000000|2021-02-19 20:20:00|1781.76|1781.26|1781.91|1781.41|1782.02|1781.45|1781.41|1780.9|634
1613766300000|2021-02-19 20:25:00|1781.92|1781.42|1782.68|1782.18|1782.91|1782.26|1781.86|1781.21|763
1613766600000|2021-02-19 20:30:00|1782.66|1782.16|1782.56|1781.76|1783.1|1782.51|1782.35|1781.76|771
1613766900000|2021-02-19 20:35:00|1782.54|1781.74|1782.07|1781.57|1782.75|1782.22|1781.71|1781.21|805
1613767200000|2021-02-19 20:40:00|1782.06|1781.56|1781.11|1780.61|1782.27|1781.77|1781.07|1780.46|642
1613767500000|2021-02-19 20:45:00|1781.13|1780.63|1781.18|1780.68|1782.07|1781.4|1781.11|1780.49|714
1613767800000|2021-02-19 20:50:00|1781.21|1780.71|1781.97|1781.47|1782.14|1781.55|1781.05|1780.55|709
1613768100000|2021-02-19 20:55:00|1782.02|1781.52|1782.27|1781.77|1782.85|1782.32|1781.7|1781.2|939
1613768400000|2021-02-19 21:00:00|1782.4|1781.9|1781.92|1781.12|1782.53|1782.03|1781.59|1780.79|544
1613768700000|2021-02-19 21:05:00|1781.89|1781.09|1781.9|1781.1|1781.99|1781.24|1781.56|1780.9|244
1613769000000|2021-02-19 21:10:00|1781.87|1781.07|1782.28|1781.48|1782.39|1781.73|1781.71|1780.91|262
1613769300000|2021-02-19 21:15:00|1782.29|1781.49|1782.19|1781.39|1782.79|1782.14|1781.89|1781.09|241
1613769600000|2021-02-19 21:20:00|1782.17|1781.37|1782.43|1781.63|1782.92|1782.2|1782.06|1781.26|263
1613769900000|2021-02-19 21:25:00|1782.81|1782.01|1782.4|1781.6|1782.89|1782.14|1782.08|1781.43|282
1613770200000|2021-02-19 21:30:00|1782.43|1781.63|1783.02|1782.22|1783.04|1782.37|1782.25|1781.45|274
1613770500000|2021-02-19 21:35:00|1782.97|1782.17|1783.01|1782.21|1783.21|1782.71|1782.69|1781.92|211
1613770800000|2021-02-19 21:40:00|1783|1782.2|1782.75|1781.95|1783.44|1782.64|1782.71|1781.91|197
1613771100000|2021-02-19 21:45:00|1782.73|1781.93|1783.11|1782.31|1783.21|1782.41|1782.09|1781.29|297
1613771400000|2021-02-19 21:50:00|1783.02|1782.22|1783.69|1782.89|1784|1783.2|1782.63|1781.83|423
1613771700000|2021-02-19 21:55:00|1783.63|1782.83|1784.54|1783.74|1789.08|1784.52|1783.27|1780.26|460
1613948400000|2021-02-21 23:00:00|1782.57|1782.07|1787.16|1786.66|1787.7|1787.19|1782.48|1781.98|953
1613948700000|2021-02-21 23:05:00|1787.17|1786.67|1787.61|1787.11|1788.52|1787.99|1786.17|1785.6|853
1613949000000|2021-02-21 23:10:00|1787.53|1787.03|1784.74|1784.24|1787.63|1787.13|1784.04|1783.53|638
1613949300000|2021-02-21 23:15:00|1784.89|1784.09|1783.94|1783.44|1784.9|1784.28|1782.7|1782.09|737
1613949600000|2021-02-21 23:20:00|1783.76|1783.26|1783.66|1783.16|1783.93|1783.28|1781.69|1781.19|668
1613949900000|2021-02-21 23:25:00|1783.63|1783.13|1783.56|1782.76|1783.98|1783.33|1783.06|1782.42|556
1613950200000|2021-02-21 23:30:00|1783.55|1782.75|1784.45|1783.95|1784.93|1784.31|1782.28|1781.7|808
1613950500000|2021-02-21 23:35:00|1784.6|1783.8|1784.64|1783.84|1784.74|1784.11|1783.62|1783.02|571
1613950800000|2021-02-21 23:40:00|1784.66|1783.86|1783.87|1783.07|1785.23|1784.59|1783.05|1782.4|750
1613951100000|2021-02-21 23:45:00|1783.9|1783.1|1785.3|1784.8|1785.77|1785.13|1783.69|1783.1|681
1613951400000|2021-02-21 23:50:00|1785.18|1784.68|1783.62|1783.12|1785.36|1784.8|1783.2|1782.7|557
1613951700000|2021-02-21 23:55:00|1783.68|1783.18|1783.76|1783.26|1784.91|1784.41|1783.61|1783.06|476
1613952000000|2021-02-22 00:00:00|1783.81|1783.31|1783.53|1783.03|1784.53|1784.03|1782.8|1782.3|623
1613952300000|2021-02-22 00:05:00|1783.54|1783.04|1785.66|1785.16|1785.77|1785.27|1783.48|1782.91|711
1613952600000|2021-02-22 00:10:00|1785.81|1785.01|1786.15|1785.65|1786.21|1785.71|1784.83|1784.16|663
1613952900000|2021-02-22 00:15:00|1786.13|1785.63|1785.92|1785.42|1786.31|1785.81|1785.38|1784.84|577
1613953200000|2021-02-22 00:20:00|1785.91|1785.41|1785.49|1784.99|1786.19|1785.67|1785.47|1784.97|532
1613953500000|2021-02-22 00:25:00|1785.48|1784.98|1784.52|1784.02|1785.48|1784.98|1784.34|1783.84|551
1613953800000|2021-02-22 00:30:00|1784.6|1784.1|1785.99|1785.49|1786.68|1786.18|1784.53|1784.03|751
1613954100000|2021-02-22 00:35:00|1785.98|1785.48|1786.08|1785.58|1786.29|1785.7|1785.48|1784.98|590
1613954400000|2021-02-22 00:40:00|1786.09|1785.59|1786.49|1785.99|1786.74|1786.08|1785.36|1784.85|578
1613954700000|2021-02-22 00:45:00|1786.38|1785.88|1785.13|1784.63|1786.68|1786.05|1784.96|1784.46|702
1613955000000|2021-02-22 00:50:00|1785.18|1784.68|1785.23|1784.73|1785.89|1785.39|1785.16|1784.66|594
1613955300000|2021-02-22 00:55:00|1785.22|1784.72|1785.71|1785.21|1785.93|1785.43|1785.22|1784.72|547
1613955600000|2021-02-22 01:00:00|1785.72|1785.22|1786.97|1786.47|1788.75|1788.18|1785.37|1784.87|1340
1613955900000|2021-02-22 01:05:00|1786.96|1786.46|1788.51|1788.01|1789.35|1788.85|1786.3|1785.8|1301
1613956200000|2021-02-22 01:10:00|1788.5|1788|1787.73|1787.23|1788.72|1788.13|1787.19|1786.59|1075
1613956500000|2021-02-22 01:15:00|1787.72|1787.22|1789.87|1789.37|1789.98|1789.48|1787.48|1786.88|1105
1613956800000|2021-02-22 01:20:00|1789.89|1789.39|1788.59|1788.09|1789.97|1789.47|1787.64|1787.11|1175
1613957100000|2021-02-22 01:25:00|1788.57|1788.07|1789.6|1789.1|1789.84|1789.34|1788.06|1787.56|888
1613957400000|2021-02-22 01:30:00|1789.59|1789.09|1788.51|1788.01|1789.7|1789.2|1788.12|1787.62|895
1613957700000|2021-02-22 01:35:00|1788.49|1787.99|1789.1|1788.6|1789.94|1789.44|1788.38|1787.88|897
1613958000000|2021-02-22 01:40:00|1789.08|1788.58|1787.65|1787.15|1789.69|1789.08|1787.38|1786.78|969
1613958300000|2021-02-22 01:45:00|1787.68|1787.18|1786.42|1785.92|1787.68|1787.18|1786.35|1785.8|1055
1613958600000|2021-02-22 01:50:00|1786.4|1785.9|1786.92|1786.42|1787.39|1786.78|1785.92|1785.38|1090
1613958900000|2021-02-22 01:55:00|1786.96|1786.46|1787.04|1786.54|1787.97|1787.45|1785.91|1785.41|968
1613959200000|2021-02-22 02:00:00|1787.06|1786.56|1787.11|1786.61|1787.56|1787.06|1786.52|1785.91|907
1613959500000|2021-02-22 02:05:00|1787.09|1786.59|1784.49|1783.99|1787.12|1786.62|1784.17|1783.59|1011
1613959800000|2021-02-22 02:10:00|1784.47|1783.97|1785.38|1784.88|1785.68|1785.1|1784.16|1783.64|947
1613960100000|2021-02-22 02:15:00|1785.53|1784.73|1785.17|1784.67|1785.67|1785.06|1784.79|1784.21|673
1613960400000|2021-02-22 02:20:00|1785.15|1784.65|1785.61|1785.11|1785.89|1785.2|1784.91|1784.33|577
1613960700000|2021-02-22 02:25:00|1785.65|1785.15|1786.18|1785.68|1786.36|1785.73|1785.34|1784.71|651
1613961000000|2021-02-22 02:30:00|1786.32|1785.52|1787.55|1787.05|1787.62|1787.12|1785.8|1785.3|1070
1613961300000|2021-02-22 02:35:00|1787.57|1787.07|1787.86|1787.36|1788.45|1787.82|1787.52|1786.93|875
1613961600000|2021-02-22 02:40:00|1788|1787.2|1786.3|1785.8|1788|1787.33|1786.06|1785.45|912
1613961900000|2021-02-22 02:45:00|1786.29|1785.79|1786.48|1785.98|1787.01|1786.51|1785.48|1784.86|1070
1613962200000|2021-02-22 02:50:00|1786.53|1786.03|1785.55|1785.05|1787.03|1786.42|1785.47|1784.84|895
1613962500000|2021-02-22 02:55:00|1785.7|1784.9|1783.94|1783.14|1785.86|1785.18|1783.74|1783.11|1014
1613962800000|2021-02-22 03:00:00|1783.85|1783.35|1784.66|1784.16|1784.76|1784.17|1783.02|1782.49|1092
1613963100000|2021-02-22 03:05:00|1784.68|1784.18|1784.67|1784.17|1785.33|1784.71|1784.65|1784.03|789
1613963400000|2021-02-22 03:10:00|1784.71|1784.21|1784.92|1784.42|1785.31|1784.67|1784.35|1783.81|908
1613963700000|2021-02-22 03:15:00|1785.07|1784.27|1785.6|1785.1|1786.51|1786.01|1784.87|1784.21|828
1613964000000|2021-02-22 03:20:00|1785.59|1785.09|1785.74|1785.24|1785.99|1785.35|1784.79|1784.16|858
1613964300000|2021-02-22 03:25:00|1785.89|1785.09|1785.73|1785.23|1786.36|1785.78|1785.58|1785.03|779
1613964600000|2021-02-22 03:30:00|1785.7|1785.2|1785.34|1784.84|1786.06|1785.45|1785.01|1784.39|736
1613964900000|2021-02-22 03:35:00|1785.3|1784.8|1785.58|1784.78|1785.65|1785.03|1785.09|1784.5|607
1613965200000|2021-02-22 03:40:00|1785.6|1784.8|1782.18|1781.68|1785.68|1784.96|1782.14|1781.64|693
1613965500000|2021-02-22 03:45:00|1782.19|1781.69|1782.96|1782.46|1783.18|1782.52|1780.99|1780.41|869
1613965800000|2021-02-22 03:50:00|1782.97|1782.47|1783.3|1782.5|1783.7|1783.09|1782.97|1782.37|665
1613966100000|2021-02-22 03:55:00|1783.31|1782.51|1784.1|1783.6|1784.44|1783.8|1783.07|1782.45|601
1613966400000|2021-02-22 04:00:00|1784.06|1783.56|1784.71|1783.91|1784.82|1784.32|1783.94|1783.27|619
1613966700000|2021-02-22 04:05:00|1784.58|1784.08|1784.31|1783.51|1784.76|1784.14|1783.98|1783.37|587
1613967000000|2021-02-22 04:10:00|1784.29|1783.49|1784.63|1784.13|1785.09|1784.45|1784.06|1783.42|556
1613967300000|2021-02-22 04:15:00|1784.6|1784.1|1785.12|1784.62|1785.37|1784.76|1784.25|1783.6|536
1613967600000|2021-02-22 04:20:00|1785.13|1784.63|1784.65|1784.15|1785.68|1785.01|1784.64|1784.12|429
1613967900000|2021-02-22 04:25:00|1784.85|1784.05|1785.15|1784.65|1785.41|1784.79|1784.53|1783.93|637
1613968200000|2021-02-22 04:30:00|1785.14|1784.64|1784.52|1784.02|1785.47|1784.89|1784.29|1783.66|594
1613968500000|2021-02-22 04:35:00|1784.47|1783.97|1784.27|1783.77|1784.96|1784.31|1784.24|1783.63|510
1613968800000|2021-02-22 04:40:00|1784.26|1783.76|1784.25|1783.75|1784.77|1784.14|1784.16|1783.52|527
1613969100000|2021-02-22 04:45:00|1784.22|1783.72|1784.53|1784.03|1785.09|1784.47|1783.88|1783.27|504
1613969400000|2021-02-22 04:50:00|1784.51|1784.01|1784.85|1784.35|1785.06|1784.44|1784.38|1783.8|489
1613969700000|2021-02-22 04:55:00|1784.86|1784.36|1785.24|1784.74|1785.74|1785.13|1784.83|1784.3|576
1613970000000|2021-02-22 05:00:00|1785.22|1784.72|1786.81|1786.31|1787.03|1786.4|1785.18|1784.62|784
1613970300000|2021-02-22 05:05:00|1786.83|1786.33|1786.63|1786.13|1787.12|1786.49|1786.08|1785.45|639
1613970600000|2021-02-22 05:10:00|1786.78|1785.98|1786.81|1786.31|1787.25|1786.63|1786.46|1785.84|553
1613970900000|2021-02-22 05:15:00|1786.8|1786.3|1786.21|1785.71|1787.04|1786.44|1785.99|1785.43|558
1613971200000|2021-02-22 05:20:00|1786.22|1785.72|1787.59|1787.09|1787.76|1787.14|1785.95|1785.39|597
1613971500000|2021-02-22 05:25:00|1787.61|1787.11|1786.7|1786.2|1787.97|1787.32|1786.3|1785.7|704
1613971800000|2021-02-22 05:30:00|1786.73|1786.23|1787.8|1787.3|1788.16|1787.66|1786.72|1786.22|1044
1613972100000|2021-02-22 05:35:00|1787.81|1787.31|1788.12|1787.62|1789.12|1788.47|1787.68|1787.03|926
1613972400000|2021-02-22 05:40:00|1788.27|1787.47|1788.22|1787.42|1788.85|1788.28|1787.76|1787.2|983
1613972700000|2021-02-22 05:45:00|1788.12|1787.62|1789.4|1788.9|1789.79|1789.16|1787.85|1787.25|918
1613973000000|2021-02-22 05:50:00|1789.42|1788.92|1790.32|1789.82|1790.58|1790.01|1788.82|1788.18|932
1613973300000|2021-02-22 05:55:00|1790.34|1789.84|1789.79|1789.29|1790.82|1790.29|1789.58|1788.94|776
1613973600000|2021-02-22 06:00:00|1789.81|1789.31|1790.85|1790.35|1791.08|1790.48|1789.21|1788.71|996
1613973900000|2021-02-22 06:05:00|1790.92|1790.42|1791.35|1790.55|1791.87|1791.28|1790.33|1789.72|1021
1613974200000|2021-02-22 06:10:00|1791.36|1790.56|1793.82|1793.32|1795.47|1794.86|1791.11|1790.56|1380
1613974500000|2021-02-22 06:15:00|1793.8|1793.3|1793.28|1792.78|1794.04|1793.42|1791.98|1791.43|1141
1613974800000|2021-02-22 06:20:00|1793.27|1792.77|1793.29|1792.79|1793.72|1793.06|1792.34|1791.84|810
1613975100000|2021-02-22 06:25:00|1793.36|1792.86|1793.65|1793.15|1794.17|1793.56|1793.16|1792.53|816
1613975400000|2021-02-22 06:30:00|1793.8|1793|1792.66|1792.16|1794.15|1793.49|1792.29|1791.71|898
1613975700000|2021-02-22 06:35:00|1792.67|1792.17|1793.19|1792.69|1793.35|1792.69|1791.75|1791.11|881
1613976000000|2021-02-22 06:40:00|1793.34|1792.54|1792.81|1792.31|1794.29|1793.67|1792.76|1792.13|882
1613976300000|2021-02-22 06:45:00|1792.79|1792.29|1791.13|1790.63|1792.96|1792.33|1791.09|1790.59|786
1613976600000|2021-02-22 06:50:00|1791.12|1790.62|1791.28|1790.78|1791.7|1791.09|1790.61|1790.06|731
1613976900000|2021-02-22 06:55:00|1791.32|1790.82|1791.35|1790.55|1791.66|1791.11|1790.64|1790.14|804
1613977200000|2021-02-22 07:00:00|1791.32|1790.52|1792.93|1792.43|1793.94|1793.3|1790.74|1790.11|1095
1613977500000|2021-02-22 07:05:00|1792.91|1792.41|1791.81|1791.31|1793.19|1792.53|1791.63|1790.97|1168
1613977800000|2021-02-22 07:10:00|1791.82|1791.32|1790.05|1789.55|1792.4|1791.79|1789.16|1788.52|1171
1613978100000|2021-02-22 07:15:00|1790.04|1789.54|1789.83|1789.33|1790.88|1790.25|1789.65|1789.11|1131
1613978400000|2021-02-22 07:20:00|1789.75|1789.25|1790.99|1790.19|1791.42|1790.82|1789.53|1788.94|1223
1613978700000|2021-02-22 07:25:00|1791.01|1790.21|1792.26|1791.76|1792.75|1792.18|1790.55|1789.92|1165
1613979000000|2021-02-22 07:30:00|1792.27|1791.77|1792.37|1791.87|1793.3|1792.7|1791.49|1790.99|1149
1613979300000|2021-02-22 07:35:00|1792.38|1791.88|1793.06|1792.56|1794.2|1793.7|1792.29|1791.79|1072
1613979600000|2021-02-22 07:40:00|1793.09|1792.59|1794.18|1793.68|1795|1794.33|1792.61|1792|989
1613979900000|2021-02-22 07:45:00|1794.17|1793.67|1793.7|1793.2|1795.06|1794.46|1793.61|1792.99|1163
1613980200000|2021-02-22 07:50:00|1793.67|1793.17|1794.74|1794.24|1795.36|1794.86|1793.22|1792.72|1174
1613980500000|2021-02-22 07:55:00|1794.78|1794.28|1794.97|1794.47|1795.21|1794.71|1794.38|1793.77|935
1613980800000|2021-02-22 08:00:00|1794.94|1794.44|1794.14|1793.64|1795.87|1795.37|1792.94|1792.44|957
1613981100000|2021-02-22 08:05:00|1794.13|1793.63|1794.77|1794.27|1795.21|1794.67|1793.36|1792.83|882
1613981400000|2021-02-22 08:10:00|1794.76|1794.26|1795.19|1794.69|1795.67|1795.17|1794.64|1794.07|1068
1613981700000|2021-02-22 08:15:00|1795.17|1794.67|1791.72|1791.22|1795.38|1794.88|1791.59|1791|1157
1613982000000|2021-02-22 08:20:00|1791.74|1791.24|1791.05|1790.55|1792.23|1791.6|1790.78|1790.21|1188
1613982300000|2021-02-22 08:25:00|1791.06|1790.56|1791.97|1791.47|1792.36|1791.84|1790.59|1790.09|1296
1613982600000|2021-02-22 08:30:00|1792|1791.5|1792.8|1792.3|1793.58|1793.04|1791.35|1790.77|1209
1613982900000|2021-02-22 08:35:00|1792.78|1792.28|1792.85|1792.35|1793.23|1792.65|1792.46|1791.96|989
1613983200000|2021-02-22 08:40:00|1792.83|1792.33|1793.87|1793.37|1794.26|1793.68|1792.73|1792.23|1083
1613983500000|2021-02-22 08:45:00|1793.85|1793.35|1794.77|1794.27|1794.94|1794.36|1793.33|1792.83|995
1613983800000|2021-02-22 08:50:00|1794.76|1794.26|1793.45|1792.95|1795.23|1794.6|1793.43|1792.86|1005
1613984100000|2021-02-22 08:55:00|1793.46|1792.96|1794.66|1794.16|1795.24|1794.74|1793.45|1792.84|949
1613984400000|2021-02-22 09:00:00|1794.68|1794.18|1794.43|1793.93|1795.33|1794.83|1793.79|1793.22|1213
1613984700000|2021-02-22 09:05:00|1794.44|1793.94|1794.77|1794.27|1795.77|1795.15|1794.32|1793.72|1085
1613985000000|2021-02-22 09:10:00|1794.76|1794.26|1794.81|1794.31|1795.42|1794.84|1794.28|1793.76|884
1613985300000|2021-02-22 09:15:00|1794.79|1794.29|1796.88|1796.38|1797.77|1797.16|1794.56|1793.98|1181
1613985600000|2021-02-22 09:20:00|1796.95|1796.45|1797.19|1796.69|1797.96|1797.34|1796.48|1795.86|1144
1613985900000|2021-02-22 09:25:00|1797.2|1796.7|1797.76|1797.26|1798.76|1798.14|1797.05|1796.55|1160
1613986200000|2021-02-22 09:30:00|1797.75|1797.25|1798.63|1798.13|1799.74|1799.1|1797.74|1797.24|1012
1613986500000|2021-02-22 09:35:00|1798.61|1798.11|1797.18|1796.68|1798.96|1798.46|1796.63|1796.13|1072
1613986800000|2021-02-22 09:40:00|1797.17|1796.67|1796.67|1796.17|1797.45|1796.95|1796.42|1795.81|1145
1613987100000|2021-02-22 09:45:00|1796.7|1796.2|1797.25|1796.75|1797.48|1796.98|1796.7|1796.09|885
1613987400000|2021-02-22 09:50:00|1797.22|1796.72|1797.86|1797.36|1798.21|1797.71|1797.17|1796.67|1011
1613987700000|2021-02-22 09:55:00|1797.83|1797.33|1797.75|1797.25|1798.62|1798.12|1796.93|1796.43|1062
1613988000000|2021-02-22 10:00:00|1797.76|1797.26|1798.58|1798.08|1798.65|1798.15|1797.35|1796.69|871
1613988300000|2021-02-22 10:05:00|1798.59|1798.09|1798.22|1797.72|1798.78|1798.23|1797.95|1797.45|750
1613988600000|2021-02-22 10:10:00|1798.18|1797.68|1797.32|1796.82|1798.46|1797.96|1797.05|1796.44|665
1613988900000|2021-02-22 10:15:00|1797.3|1796.8|1798.24|1797.74|1798.46|1797.91|1797.05|1796.45|815
1613989200000|2021-02-22 10:20:00|1798.22|1797.72|1796.89|1796.39|1798.38|1797.88|1796.61|1795.99|920
1613989500000|2021-02-22 10:25:00|1796.9|1796.4|1796.58|1796.08|1797.21|1796.58|1796.23|1795.65|898
1613989800000|2021-02-22 10:30:00|1796.57|1796.07|1797.01|1796.51|1798.46|1797.85|1796.51|1796.01|1036
1613990100000|2021-02-22 10:35:00|1797.02|1796.52|1796.54|1796.04|1797.7|1797.2|1796.48|1795.88|877
1613990400000|2021-02-22 10:40:00|1796.53|1796.03|1797.66|1797.16|1797.92|1797.28|1796.51|1795.89|879
1613990700000|2021-02-22 10:45:00|1797.65|1797.15|1796.55|1796.05|1797.65|1797.15|1796.45|1795.72|873
1613991000000|2021-02-22 10:50:00|1796.53|1796.03|1796.52|1796.02|1797.19|1796.65|1796.2|1795.59|656
1613991300000|2021-02-22 10:55:00|1796.54|1796.04|1796.55|1796.05|1796.95|1796.45|1796.21|1795.7|670
1613991600000|2021-02-22 11:00:00|1796.53|1796.03|1797.16|1796.66|1797.48|1796.89|1796.53|1796.03|821
1613991900000|2021-02-22 11:05:00|1797.22|1796.72|1797.24|1796.74|1797.68|1797.16|1796.99|1796.44|899
1613992200000|2021-02-22 11:10:00|1797.26|1796.76|1798.11|1797.61|1798.3|1797.79|1797.04|1796.54|806
1613992500000|2021-02-22 11:15:00|1798.12|1797.62|1797.9|1797.4|1798.21|1797.7|1797.68|1797.18|644
1613992800000|2021-02-22 11:20:00|1797.92|1797.42|1797.97|1797.47|1798.23|1797.73|1797.59|1797.09|628
1613993100000|2021-02-22 11:25:00|1797.98|1797.48|1797.92|1797.42|1798.35|1797.85|1797.74|1797.24|892
1613993400000|2021-02-22 11:30:00|1797.93|1797.43|1798.26|1797.76|1798.33|1797.83|1797.89|1797.33|745
1613993700000|2021-02-22 11:35:00|1798.27|1797.77|1798.22|1797.72|1798.42|1797.92|1798|1797.5|747
1613994000000|2021-02-22 11:40:00|1798.23|1797.73|1797.99|1797.49|1798.53|1798.03|1797.92|1797.42|718
1613994300000|2021-02-22 11:45:00|1798.03|1797.53|1797.32|1796.82|1798.4|1797.86|1797.18|1796.68|766
1613994600000|2021-02-22 11:50:00|1797.28|1796.78|1796.22|1795.72|1797.49|1796.91|1796.18|1795.68|886
1613994900000|2021-02-22 11:55:00|1796.21|1795.71|1795.56|1795.06|1796.25|1795.75|1794.79|1794.29|1075
1613995200000|2021-02-22 12:00:00|1795.57|1795.07|1797.14|1796.64|1797.42|1796.76|1794.97|1794.47|1193
1613995500000|2021-02-22 12:05:00|1797.13|1796.63|1796.5|1796|1797.99|1797.4|1796.5|1796|905
1613995800000|2021-02-22 12:10:00|1796.54|1796.04|1797.15|1796.65|1797.24|1796.74|1795.64|1795.14|862
1613996100000|2021-02-22 12:15:00|1797.2|1796.7|1797.2|1796.7|1797.4|1796.79|1796.65|1796.15|706
1613996400000|2021-02-22 12:20:00|1797.21|1796.71|1796|1795.5|1797.37|1796.71|1795.98|1795.48|882
1613996700000|2021-02-22 12:25:00|1796.02|1795.52|1794.57|1794.07|1796.17|1795.6|1794.27|1793.65|967
1613997000000|2021-02-22 12:30:00|1794.61|1794.11|1794.85|1794.35|1795.12|1794.51|1794.33|1793.74|848
1613997300000|2021-02-22 12:35:00|1794.74|1794.24|1795.08|1794.58|1795.61|1795.07|1794.5|1793.85|887
1613997600000|2021-02-22 12:40:00|1795.12|1794.62|1794.23|1793.73|1795.14|1794.64|1793.77|1793.27|1049
1613997900000|2021-02-22 12:45:00|1794.22|1793.72|1794.95|1794.45|1795.24|1794.74|1794.15|1793.65|894
1613998200000|2021-02-22 12:50:00|1795|1794.5|1794.77|1794.27|1795.41|1794.91|1794.36|1793.86|1017
1613998500000|2021-02-22 12:55:00|1794.75|1794.25|1794.93|1794.43|1795.58|1795.05|1794.57|1794.07|1020
1613998800000|2021-02-22 13:00:00|1795.08|1794.58|1798.47|1797.97|1798.67|1798.11|1795|1794.5|1573
1613999100000|2021-02-22 13:05:00|1798.45|1797.95|1798.57|1798.07|1799.27|1798.68|1797.91|1797.41|1255
1613999400000|2021-02-22 13:10:00|1798.58|1798.08|1799.95|1799.45|1800.16|1799.66|1798.01|1797.45|1417
1613999700000|2021-02-22 13:15:00|1800|1799.5|1799.52|1799.02|1801.63|1801.13|1798.6|1798|1684
1614000000000|2021-02-22 13:20:00|1799.55|1799.05|1801.97|1801.47|1802.03|1801.53|1799.55|1799.05|1475
1614000300000|2021-02-22 13:25:00|1801.99|1801.49|1796.67|1795.87|1802.84|1802.28|1796.15|1795.35|1743
1614000600000|2021-02-22 13:30:00|1796.56|1795.76|1795.3|1794.8|1797.04|1796.34|1794.12|1793.55|1774
1614000900000|2021-02-22 13:35:00|1795.31|1794.81|1797.85|1797.35|1799.17|1798.58|1794.25|1793.69|1714
1614001200000|2021-02-22 13:40:00|1797.84|1797.34|1799.28|1798.78|1800.89|1800.23|1797.75|1797.25|1639
1614001500000|2021-02-22 13:45:00|1799.27|1798.77|1800.02|1799.52|1800.63|1799.98|1797.89|1797.27|1577
1614001800000|2021-02-22 13:50:00|1800.03|1799.53|1797.78|1797.28|1800.41|1799.91|1796.72|1796.22|1316
1614002100000|2021-02-22 13:55:00|1797.8|1797.3|1797.91|1797.11|1799.32|1798.74|1796.83|1796.24|1434
1614002400000|2021-02-22 14:00:00|1797.77|1797.27|1796.59|1796.09|1798.8|1798.24|1796.58|1795.94|1486
1614002700000|2021-02-22 14:05:00|1796.63|1796.13|1797.33|1796.83|1798.51|1798.01|1796.04|1795.54|1300
1614003000000|2021-02-22 14:10:00|1797.36|1796.86|1795.03|1794.53|1797.88|1797.38|1794.14|1793.47|1369
1614003300000|2021-02-22 14:15:00|1795.01|1794.51|1796.7|1795.9|1797.54|1796.9|1794.89|1794.38|1558
1614003600000|2021-02-22 14:20:00|1796.59|1796.09|1798.09|1797.59|1799.54|1799.04|1796.11|1795.61|1372
1614003900000|2021-02-22 14:25:00|1798.11|1797.61|1798.42|1797.92|1798.61|1798.08|1797.25|1796.75|1018
1614004200000|2021-02-22 14:30:00|1798.37|1797.87|1801.17|1800.67|1801.3|1800.76|1795.61|1795.11|1105
1614004500000|2021-02-22 14:35:00|1801.08|1800.58|1803.85|1803.35|1804.59|1804.09|1800.94|1800.33|1178
1614004800000|2021-02-22 14:40:00|1804.05|1803.55|1805.97|1805.47|1807.07|1806.48|1804.01|1803.51|1136
1614005100000|2021-02-22 14:45:00|1805.96|1805.46|1805.68|1805.18|1808.85|1808.17|1805.13|1804.63|1360
1614005400000|2021-02-22 14:50:00|1805.63|1805.13|1806.6|1806.1|1807.33|1806.67|1805.08|1804.58|1741
1614005700000|2021-02-22 14:55:00|1806.67|1806.17|1805.24|1804.44|1807.49|1806.84|1804.79|1804.19|1700
1614006000000|2021-02-22 15:00:00|1805.23|1804.43|1806.45|1805.95|1808.45|1807.83|1805.23|1804.43|1801
1614006300000|2021-02-22 15:05:00|1806.47|1805.97|1803.78|1803.28|1807.04|1806.54|1803.52|1802.95|1673
1614006600000|2021-02-22 15:10:00|1803.79|1803.29|1806.37|1805.87|1808.03|1807.5|1803.57|1803.07|1711
1614006900000|2021-02-22 15:15:00|1806.27|1805.77|1805.59|1805.09|1807.58|1806.92|1805.11|1804.56|1697
1614007200000|2021-02-22 15:20:00|1805.58|1805.08|1806.48|1805.98|1807.07|1806.47|1804.85|1804.3|1663
1614007500000|2021-02-22 15:25:00|1806.46|1805.96|1808.87|1808.37|1809.18|1808.55|1806.1|1805.6|1481
1614007800000|2021-02-22 15:30:00|1808.86|1808.36|1807.97|1807.47|1809.49|1808.99|1807.32|1806.82|1590
1614008100000|2021-02-22 15:35:00|1807.91|1807.41|1808.11|1807.61|1808.95|1808.45|1807.3|1806.8|1482
1614008400000|2021-02-22 15:40:00|1808.08|1807.58|1810.06|1809.56|1810.35|1809.81|1807.89|1807.39|1645
1614008700000|2021-02-22 15:45:00|1810.07|1809.57|1810.14|1809.64|1810.31|1809.81|1809.27|1808.77|1442
1614009000000|2021-02-22 15:50:00|1810.15|1809.65|1807.53|1807.03|1810.5|1810|1807.53|1807.03|1671
1614009300000|2021-02-22 15:55:00|1807.54|1807.04|1809.32|1808.82|1810.05|1809.54|1807.45|1806.95|1674
1614009600000|2021-02-22 16:00:00|1809.29|1808.79|1810.39|1809.89|1811.72|1811.08|1809.29|1808.79|1653
1614009900000|2021-02-22 16:05:00|1810.37|1809.87|1809.22|1808.72|1810.64|1810.14|1808.64|1808.14|1476
1614010200000|2021-02-22 16:10:00|1809.24|1808.74|1808.45|1807.95|1809.47|1808.86|1807.78|1807.28|1576
1614010500000|2021-02-22 16:15:00|1808.46|1807.96|1809.21|1808.71|1809.41|1808.82|1807.72|1807.22|1306
1614010800000|2021-02-22 16:20:00|1809.2|1808.7|1810.9|1810.4|1811.48|1810.81|1809.02|1808.52|1393
1614011100000|2021-02-22 16:25:00|1810.89|1810.39|1810.75|1810.25|1811.45|1810.86|1810.06|1809.56|1414
1614011400000|2021-02-22 16:30:00|1810.79|1810.29|1810.04|1809.54|1810.97|1810.47|1809.34|1808.84|1409
1614011700000|2021-02-22 16:35:00|1810.11|1809.61|1810.9|1810.4|1811.51|1810.92|1810.06|1809.56|1196
1614012000000|2021-02-22 16:40:00|1810.93|1810.43|1811.32|1810.82|1811.69|1811.13|1809.83|1809.33|1345
1614012300000|2021-02-22 16:45:00|1811.34|1810.84|1811.5|1811|1812.96|1812.42|1811.13|1810.58|1174
1614012600000|2021-02-22 16:50:00|1811.56|1811.06|1811.12|1810.62|1812.18|1811.68|1810.98|1810.48|1067
1614012900000|2021-02-22 16:55:00|1811.13|1810.63|1811.81|1811.31|1812.1|1811.6|1810.57|1810.07|1147
1614013200000|2021-02-22 17:00:00|1811.92|1811.42|1810.72|1810.22|1812.3|1811.8|1810.22|1809.72|1143
1614013500000|2021-02-22 17:05:00|1810.71|1810.21|1812.41|1811.91|1812.99|1812.49|1810.62|1810.12|1263
1614013800000|2021-02-22 17:10:00|1812.47|1811.97|1811.12|1810.62|1812.57|1812.07|1811.07|1810.57|1122
1614014100000|2021-02-22 17:15:00|1811.13|1810.63|1811.21|1810.71|1812.1|1811.6|1811.13|1810.63|1000
1614014400000|2021-02-22 17:20:00|1811.23|1810.73|1811.66|1811.16|1811.99|1811.42|1811.15|1810.65|1036
1614014700000|2021-02-22 17:25:00|1811.57|1811.07|1810.4|1809.9|1811.7|1811.2|1810.14|1809.64|1077
1614015000000|2021-02-22 17:30:00|1810.46|1809.96|1810.79|1810.29|1810.94|1810.44|1810.22|1809.72|1067
1614015300000|2021-02-22 17:35:00|1810.82|1810.32|1809.96|1809.46|1811.11|1810.61|1809.73|1809.23|930
1614015600000|2021-02-22 17:40:00|1809.95|1809.45|1808.15|1807.65|1810.2|1809.7|1807.94|1807.44|1039
1614015900000|2021-02-22 17:45:00|1808.19|1807.69|1808.89|1808.39|1809.38|1808.88|1807.57|1807.07|1031
1614016200000|2021-02-22 17:50:00|1808.88|1808.38|1808.8|1808.3|1809.6|1809.1|1808.77|1808.27|1042
1614016500000|2021-02-22 17:55:00|1808.82|1808.32|1809.45|1808.95|1809.78|1809.28|1808.15|1807.65|1100
1614016800000|2021-02-22 18:00:00|1809.47|1808.97|1809.86|1809.36|1809.9|1809.4|1809.05|1808.55|909
1614017100000|2021-02-22 18:05:00|1809.87|1809.37|1810.76|1810.26|1810.92|1810.42|1809.82|1809.32|900
1614017400000|2021-02-22 18:10:00|1810.78|1810.28|1808.63|1808.13|1810.89|1810.39|1808.38|1807.88|975
1614017700000|2021-02-22 18:15:00|1808.71|1808.21|1809.64|1809.14|1810.05|1809.55|1808.37|1807.87|984
1614018000000|2021-02-22 18:20:00|1809.54|1809.04|1810.34|1809.84|1810.6|1810.1|1809.33|1808.83|1090
1614018300000|2021-02-22 18:25:00|1810.31|1809.81|1809.27|1808.77|1810.51|1810.01|1808.84|1808.34|1213
1614018600000|2021-02-22 18:30:00|1809.26|1808.76|1809.57|1809.07|1810.12|1809.62|1808.69|1808.19|1011
1614018900000|2021-02-22 18:35:00|1809.61|1809.11|1809.01|1808.51|1809.84|1809.34|1808.52|1808.02|776
1614019200000|2021-02-22 18:40:00|1809.02|1808.52|1809.15|1808.65|1809.6|1809.1|1808.84|1808.31|836
1614019500000|2021-02-22 18:45:00|1809.16|1808.66|1809.42|1808.92|1809.78|1809.28|1808.8|1808.3|849
1614019800000|2021-02-22 18:50:00|1809.43|1808.93|1810.37|1809.87|1810.69|1810.19|1808.95|1808.45|923
1614020100000|2021-02-22 18:55:00|1810.35|1809.85|1808.87|1808.37|1810.35|1809.85|1808.65|1808.15|971
1614020400000|2021-02-22 19:00:00|1808.82|1808.32|1809.04|1808.54|1809.48|1808.98|1808.68|1808.18|779
1614020700000|2021-02-22 19:05:00|1809.05|1808.55|1808.76|1808.26|1809.95|1809.31|1808.68|1808.18|806
1614021000000|2021-02-22 19:10:00|1808.72|1808.22|1808.99|1808.49|1809.25|1808.75|1808.51|1808.01|761
1614021300000|2021-02-22 19:15:00|1809|1808.5|1807.75|1807.25|1809.25|1808.75|1807.68|1807.18|817
1614021600000|2021-02-22 19:20:00|1807.74|1807.24|1807.67|1807.17|1808.23|1807.73|1806.86|1806.36|883
1614021900000|2021-02-22 19:25:00|1807.68|1807.18|1808.24|1807.74|1808.7|1808.2|1807.51|1807.01|894
1614022200000|2021-02-22 19:30:00|1808.22|1807.72|1808.67|1808.17|1808.84|1808.23|1808.14|1807.64|788
1614022500000|2021-02-22 19:35:00|1808.7|1808.2|1808.92|1808.42|1809.36|1808.86|1808.39|1807.89|715
1614022800000|2021-02-22 19:40:00|1808.95|1808.45|1809.44|1808.94|1809.57|1809.07|1808.86|1808.36|857
1614023100000|2021-02-22 19:45:00|1809.43|1808.93|1809.41|1808.91|1809.78|1809.28|1809.25|1808.75|790
1614023400000|2021-02-22 19:50:00|1809.42|1808.92|1808.86|1808.36|1809.8|1809.3|1808.8|1808.3|891
1614023700000|2021-02-22 19:55:00|1808.85|1808.35|1808.45|1807.95|1809.28|1808.78|1808.13|1807.63|1081
1614024000000|2021-02-22 20:00:00|1808.44|1807.94|1807.55|1807.05|1808.7|1808.2|1807.51|1807.01|940
1614024300000|2021-02-22 20:05:00|1807.51|1807.01|1807.66|1807.16|1808.21|1807.58|1807.36|1806.86|962
1614024600000|2021-02-22 20:10:00|1807.69|1807.19|1806.79|1806.29|1807.81|1807.31|1806.55|1806.05|836
1614024900000|2021-02-22 20:15:00|1806.9|1806.4|1808.09|1807.59|1808.27|1807.71|1806.86|1806.36|960
1614025200000|2021-02-22 20:20:00|1808.1|1807.6|1808.32|1807.82|1808.83|1808.23|1807.91|1807.34|845
1614025500000|2021-02-22 20:25:00|1808.37|1807.87|1808.19|1807.69|1808.63|1807.99|1807.76|1807.26|942
1614025800000|2021-02-22 20:30:00|1808.17|1807.67|1808.35|1807.85|1809.15|1808.5|1808.12|1807.62|860
1614026100000|2021-02-22 20:35:00|1808.29|1807.79|1808.83|1808.33|1809.27|1808.77|1807.85|1807.35|946
1614026400000|2021-02-22 20:40:00|1808.82|1808.32|1809.36|1808.86|1809.54|1808.92|1808.42|1807.92|876
1614026700000|2021-02-22 20:45:00|1809.33|1808.83|1809.84|1809.34|1809.87|1809.37|1808.82|1808.32|736
1614027000000|2021-02-22 20:50:00|1809.77|1809.27|1810.03|1809.53|1810.24|1809.74|1809.46|1808.96|899
1614027300000|2021-02-22 20:55:00|1810.05|1809.55|1808.53|1808.03|1810.05|1809.55|1808.53|1808.03|1085
1614027600000|2021-02-22 21:00:00|1808.51|1808.01|1808.55|1808.05|1809.08|1808.35|1808.32|1807.79|683
1614027900000|2021-02-22 21:05:00|1808.56|1808.06|1808.54|1808.04|1808.78|1808.2|1808.31|1807.68|506
1614028200000|2021-02-22 21:10:00|1808.57|1808.07|1808.21|1807.71|1808.69|1808.08|1808.09|1807.53|379
1614028500000|2021-02-22 21:15:00|1808.2|1807.7|1808.37|1807.87|1808.53|1807.88|1807.96|1807.32|337
1614028800000|2021-02-22 21:20:00|1808.34|1807.84|1808.7|1807.9|1808.73|1808.08|1808.15|1807.54|292
1614029100000|2021-02-22 21:25:00|1808.54|1808.04|1807.86|1807.36|1808.64|1808.04|1807.81|1807.12|484
1614029400000|2021-02-22 21:30:00|1807.89|1807.39|1808.36|1807.56|1808.5|1807.87|1807.89|1807.24|364
1614029700000|2021-02-22 21:35:00|1808.38|1807.58|1808.57|1807.77|1808.57|1807.96|1808.2|1807.55|282
1614030000000|2021-02-22 21:40:00|1808.41|1807.91|1808.68|1807.88|1808.92|1808.28|1808.28|1807.63|424
1614030300000|2021-02-22 21:45:00|1808.69|1807.89|1809.28|1808.78|1809.51|1808.9|1808.46|1807.85|493
1614030600000|2021-02-22 21:50:00|1809.29|1808.79|1809.53|1808.73|1809.83|1809.18|1809.15|1808.47|526
1614030900000|2021-02-22 21:55:00|1809.56|1808.76|1810.21|1809.41|1811.12|1809.82|1809.54|1807.82|584
1614034800000|2021-02-22 23:00:00|1810.39|1809.59|1810.06|1809.26|1811.21|1810.41|1809.68|1808.88|574
1614035100000|2021-02-22 23:05:00|1810.01|1809.21|1811.39|1810.59|1811.74|1810.94|1809.9|1809.1|544
1614035400000|2021-02-22 23:10:00|1811.36|1810.56|1810.42|1809.62|1811.42|1810.62|1810.29|1809.49|583
1614035700000|2021-02-22 23:15:00|1810.45|1809.65|1809.95|1809.15|1810.63|1809.96|1809.66|1808.96|528
1614036000000|2021-02-22 23:20:00|1809.98|1809.18|1809.54|1809.04|1810.13|1809.49|1809.4|1808.75|515
1614036300000|2021-02-22 23:25:00|1809.55|1809.05|1809.94|1809.14|1810.55|1809.93|1809.02|1808.38|574
1614036600000|2021-02-22 23:30:00|1809.93|1809.13|1811.32|1810.82|1811.6|1811.1|1809.74|1809.13|757
1614036900000|2021-02-22 23:35:00|1811.3|1810.8|1810.83|1810.03|1811.52|1810.95|1810.61|1810.01|638
1614037200000|2021-02-22 23:40:00|1810.71|1810.21|1811.05|1810.55|1811.26|1810.75|1810.29|1809.69|433
1614037500000|2021-02-22 23:45:00|1811.11|1810.61|1811.72|1811.22|1811.83|1811.28|1811.05|1810.43|488
1614037800000|2021-02-22 23:50:00|1811.75|1811.25|1811.43|1810.93|1811.92|1811.27|1811.22|1810.62|362
1614038100000|2021-02-22 23:55:00|1811.44|1810.94|1810.8|1810.3|1811.47|1810.94|1810.65|1810.12|339
1614038400000|2021-02-23 00:00:00|1810.83|1810.33|1809.46|1808.96|1810.92|1810.42|1809.45|1808.95|500
1614038700000|2021-02-23 00:05:00|1809.44|1808.94|1808.69|1808.19|1809.89|1809.32|1808.69|1808.19|487
1614039000000|2021-02-23 00:10:00|1808.72|1808.22|1810.02|1809.22|1810.08|1809.46|1808.66|1808.16|705
1614039300000|2021-02-23 00:15:00|1809.98|1809.18|1809.4|1808.9|1810.67|1810.17|1809.28|1808.67|572
1614039600000|2021-02-23 00:20:00|1809.54|1808.74|1809|1808.5|1809.76|1809.13|1808.89|1808.28|478
1614039900000|2021-02-23 00:25:00|1809.02|1808.52|1809.01|1808.51|1809.44|1808.83|1808.89|1808.29|500
1614040200000|2021-02-23 00:30:00|1809.03|1808.53|1808.89|1808.39|1809.28|1808.66|1808.76|1808.12|408
1614040500000|2021-02-23 00:35:00|1808.88|1808.38|1809.11|1808.61|1809.69|1809.12|1808.53|1807.92|618
1614040800000|2021-02-23 00:40:00|1809.12|1808.62|1809.66|1809.16|1809.94|1809.28|1808.3|1807.8|702
1614041100000|2021-02-23 00:45:00|1809.7|1809.2|1809.89|1809.39|1810.34|1809.71|1809|1808.38|621
1614041400000|2021-02-23 00:50:00|1810.03|1809.23|1810.19|1809.69|1810.53|1809.94|1809.76|1809.13|624
1614041700000|2021-02-23 00:55:00|1810.14|1809.64|1809.96|1809.46|1810.58|1810.02|1809.49|1808.85|650
1614042000000|2021-02-23 01:00:00|1809.98|1809.48|1808.62|1808.12|1811|1810.4|1808.29|1807.66|1304
1614042300000|2021-02-23 01:05:00|1808.61|1808.11|1806.92|1806.42|1808.95|1808.33|1806.74|1806.12|1189
1614042600000|2021-02-23 01:10:00|1806.97|1806.47|1808.87|1808.37|1809.24|1808.63|1806.57|1806|1090
1614042900000|2021-02-23 01:15:00|1808.91|1808.41|1809.08|1808.58|1809.62|1809.11|1808.09|1807.49|1035
1614043200000|2021-02-23 01:20:00|1809.07|1808.57|1809.63|1809.13|1809.81|1809.21|1808.39|1807.88|990
1614043500000|2021-02-23 01:25:00|1809.62|1809.12|1810.34|1809.84|1810.89|1810.32|1809.42|1808.82|953
1614043800000|2021-02-23 01:30:00|1810.35|1809.85|1809.91|1809.11|1812.06|1811.46|1809.57|1808.96|1136
1614044100000|2021-02-23 01:35:00|1809.76|1809.26|1811.44|1810.64|1811.45|1810.83|1809.67|1809.03|916
1614044400000|2021-02-23 01:40:00|1811.22|1810.72|1813.57|1813.07|1813.77|1813.1|1810.95|1810.39|1022
1614044700000|2021-02-23 01:45:00|1813.56|1813.06|1813.5|1812.7|1814.55|1814.01|1813.31|1812.7|1205
1614045000000|2021-02-23 01:50:00|1813.51|1812.71|1813.04|1812.54|1813.81|1813.31|1812.35|1811.66|1068
1614045300000|2021-02-23 01:55:00|1813.15|1812.65|1813.45|1812.95|1813.92|1813.42|1813.07|1812.43|1033
1614045600000|2021-02-23 02:00:00|1813.58|1813.08|1812.12|1811.62|1814.14|1813.52|1812.09|1811.55|922
1614045900000|2021-02-23 02:05:00|1812.26|1811.46|1811.91|1811.41|1812.65|1812.05|1811.8|1811.2|691
1614046200000|2021-02-23 02:10:00|1811.89|1811.39|1813.06|1812.26|1813.12|1812.56|1811.89|1811.39|777
1614046500000|2021-02-23 02:15:00|1813.05|1812.25|1812.49|1811.99|1813.5|1812.89|1812.41|1811.81|652
1614046800000|2021-02-23 02:20:00|1812.48|1811.98|1811.95|1811.15|1812.68|1812.09|1811.57|1810.93|590
1614047100000|2021-02-23 02:25:00|1811.76|1811.26|1812.44|1811.94|1812.48|1811.97|1811.16|1810.59|640
1614047400000|2021-02-23 02:30:00|1812.45|1811.95|1813.95|1813.45|1814.66|1814.01|1812.39|1811.89|993
1614047700000|2021-02-23 02:35:00|1814.1|1813.3|1814.74|1814.24|1815.89|1815.32|1813.96|1813.3|983
1614048000000|2021-02-23 02:40:00|1814.89|1814.09|1814.62|1814.12|1814.94|1814.31|1813.98|1813.36|824
1614048300000|2021-02-23 02:45:00|1814.61|1814.11|1814.3|1813.8|1814.9|1814.4|1814.18|1813.53|777
1614048600000|2021-02-23 02:50:00|1814.29|1813.79|1814.8|1814|1815.35|1814.79|1814.23|1813.54|948
1614048900000|2021-02-23 02:55:00|1814.74|1813.94|1815.66|1815.16|1816.12|1815.62|1814.62|1813.93|938
1614049200000|2021-02-23 03:00:00|1815.54|1815.04|1815.67|1815.17|1816.37|1815.83|1815.07|1814.44|780
1614049500000|2021-02-23 03:05:00|1815.65|1815.15|1814.25|1813.75|1815.85|1815.33|1813.45|1812.77|1002
1614049800000|2021-02-23 03:10:00|1814.26|1813.76|1813.61|1813.11|1814.5|1813.89|1813.35|1812.75|1084
1614050100000|2021-02-23 03:15:00|1813.62|1813.12|1812.4|1811.9|1813.77|1813.19|1812.39|1811.89|873
1614050400000|2021-02-23 03:20:00|1812.41|1811.91|1812.35|1811.85|1812.85|1812.29|1811.85|1811.22|1164
1614050700000|2021-02-23 03:25:00|1812.29|1811.79|1813.01|1812.51|1813.49|1812.84|1812.29|1811.71|914
1614051000000|2021-02-23 03:30:00|1813.03|1812.53|1812.99|1812.19|1813.16|1812.53|1812.52|1811.89|530
1614051300000|2021-02-23 03:35:00|1813|1812.2|1813.07|1812.57|1813.27|1812.65|1812.69|1812.13|466
1614051600000|2021-02-23 03:40:00|1813.11|1812.61|1813.35|1812.55|1813.54|1812.93|1812.77|1812.13|510
1614051900000|2021-02-23 03:45:00|1813.33|1812.53|1813.11|1812.61|1813.39|1812.89|1812.91|1812.25|326
1614052200000|2021-02-23 03:50:00|1813.12|1812.62|1812.99|1812.49|1813.44|1812.92|1812.92|1812.3|438
1614052500000|2021-02-23 03:55:00|1812.98|1812.48|1813.49|1812.99|1813.65|1813.07|1812.89|1812.24|384
1614052800000|2021-02-23 04:00:00|1813.48|1812.98|1813.02|1812.52|1813.79|1813.17|1812.84|1812.25|425
1614053100000|2021-02-23 04:05:00|1812.98|1812.48|1812.51|1812.01|1813.18|1812.52|1812.35|1811.75|467
1614053400000|2021-02-23 04:10:00|1812.52|1812.02|1812.46|1811.96|1812.79|1812.2|1811.9|1811.25|424
1614053700000|2021-02-23 04:15:00|1812.49|1811.99|1812.3|1811.8|1812.88|1812.22|1812.29|1811.67|402
1614054000000|2021-02-23 04:20:00|1812.35|1811.85|1812.01|1811.51|1812.49|1811.85|1811.91|1811.27|456
1614054300000|2021-02-23 04:25:00|1812.02|1811.52|1812.35|1811.85|1812.43|1811.87|1811.8|1811.25|343
1614054600000|2021-02-23 04:30:00|1812.37|1811.87|1812.97|1812.47|1813.12|1812.47|1812.21|1811.7|536
1614054900000|2021-02-23 04:35:00|1813.12|1812.32|1813.21|1812.41|1813.45|1812.84|1812.89|1812.27|446
1614055200000|2021-02-23 04:40:00|1813.06|1812.56|1813.17|1812.67|1813.5|1812.86|1813.06|1812.41|297
1614055500000|2021-02-23 04:45:00|1813.18|1812.68|1813.35|1812.85|1813.51|1812.87|1812.82|1812.32|254
1614055800000|2021-02-23 04:50:00|1813.34|1812.84|1813.18|1812.68|1813.65|1813.04|1813.1|1812.6|303
1614056100000|2021-02-23 04:55:00|1813.19|1812.69|1813.02|1812.52|1813.29|1812.69|1812.55|1812.03|442
1614056400000|2021-02-23 05:00:00|1813.03|1812.53|1812.78|1812.28|1813.23|1812.6|1812.71|1812.1|370
1614056700000|2021-02-23 05:05:00|1812.79|1812.29|1812.42|1811.92|1812.86|1812.29|1812.39|1811.82|425
1614057000000|2021-02-23 05:10:00|1812.39|1811.89|1812.66|1812.16|1812.87|1812.22|1812.06|1811.47|471
1614057300000|2021-02-23 05:15:00|1812.58|1812.08|1812.66|1812.16|1812.96|1812.4|1812.47|1811.89|345
1614057600000|2021-02-23 05:20:00|1812.67|1812.17|1811.99|1811.49|1812.84|1812.26|1811.77|1811.22|414
1614057900000|2021-02-23 05:25:00|1811.96|1811.46|1810.69|1810.19|1812.16|1811.55|1810.54|1809.96|747
1614058200000|2021-02-23 05:30:00|1810.59|1810.09|1811.51|1811.01|1811.73|1811.23|1810.03|1809.51|1021
1614058500000|2021-02-23 05:35:00|1811.52|1811.02|1811.87|1811.37|1812.2|1811.63|1811.19|1810.69|800
1614058800000|2021-02-23 05:40:00|1811.86|1811.36|1812.16|1811.66|1812.94|1812.44|1811.54|1810.96|849
1614059100000|2021-02-23 05:45:00|1812.18|1811.68|1813.18|1812.68|1813.49|1812.88|1811.95|1811.37|982
1614059400000|2021-02-23 05:50:00|1813.17|1812.67|1812.14|1811.64|1813.74|1813.24|1812.12|1811.51|893
1614059700000|2021-02-23 05:55:00|1812.13|1811.63|1813.06|1812.56|1813.15|1812.59|1812.07|1811.4|739
1614060000000|2021-02-23 06:00:00|1813.09|1812.59|1814.16|1813.66|1814.53|1813.99|1812.28|1811.69|938
1614060300000|2021-02-23 06:05:00|1814.15|1813.65|1814.7|1814.2|1815.01|1814.51|1813.96|1813.34|861
1614060600000|2021-02-23 06:10:00|1814.68|1814.18|1813.34|1812.84|1814.96|1814.4|1813.31|1812.66|890
1614060900000|2021-02-23 06:15:00|1813.35|1812.85|1812.87|1812.37|1813.87|1813.37|1812.49|1811.88|916
1614061200000|2021-02-23 06:20:00|1812.91|1812.41|1812.89|1812.39|1813.78|1813.28|1812.73|1812.06|842
1614061500000|2021-02-23 06:25:00|1812.88|1812.38|1812.28|1811.78|1813.16|1812.57|1811.55|1810.91|1112
1614061800000|2021-02-23 06:30:00|1812.21|1811.71|1813.64|1813.14|1813.77|1813.2|1812.02|1811.37|1011
1614062100000|2021-02-23 06:35:00|1813.68|1813.18|1814.33|1813.83|1814.55|1813.99|1813.24|1812.62|968
1614062400000|2021-02-23 06:40:00|1814.4|1813.9|1813.36|1812.86|1814.66|1814.07|1813.21|1812.56|950
1614062700000|2021-02-23 06:45:00|1813.37|1812.87|1811.83|1811.33|1813.67|1813.17|1811.67|1811.14|856
1614063000000|2021-02-23 06:50:00|1811.85|1811.35|1811.41|1810.91|1812.37|1811.75|1811.26|1810.67|804
1614063300000|2021-02-23 06:55:00|1811.35|1810.85|1812.52|1811.72|1812.6|1812|1811.27|1810.68|777
1614063600000|2021-02-23 07:00:00|1812.54|1811.74|1811.24|1810.74|1813.66|1813|1810.7|1810.2|1065
1614063900000|2021-02-23 07:05:00|1811.39|1810.59|1809.92|1809.42|1811.62|1810.97|1809.68|1809.05|965
1614064200000|2021-02-23 07:10:00|1810.08|1809.28|1811.2|1810.4|1811.35|1810.84|1809.86|1809.27|842
1614064500000|2021-02-23 07:15:00|1811.03|1810.53|1811.48|1810.98|1813.25|1812.66|1810.94|1810.44|1031
1614064800000|2021-02-23 07:20:00|1811.46|1810.96|1809.93|1809.43|1811.91|1811.41|1809.8|1809.18|1066
1614065100000|2021-02-23 07:25:00|1810.01|1809.51|1810.56|1810.06|1811.07|1810.48|1809.76|1809.26|793
1614065400000|2021-02-23 07:30:00|1810.71|1809.91|1810.23|1809.73|1810.97|1810.34|1809.96|1809.31|783
1614065700000|2021-02-23 07:35:00|1810.21|1809.71|1811.02|1810.52|1811.77|1811.18|1809.59|1809|906
1614066000000|2021-02-23 07:40:00|1810.98|1810.48|1810.39|1809.89|1811.35|1810.71|1810.38|1809.75|643
1614066300000|2021-02-23 07:45:00|1810.38|1809.88|1810.72|1810.22|1811.3|1810.65|1809.63|1809.01|851
1614066600000|2021-02-23 07:50:00|1810.73|1810.23|1811.07|1810.57|1811.7|1811.1|1810.37|1809.69|800
1614066900000|2021-02-23 07:55:00|1811.24|1810.44|1808.9|1808.1|1811.49|1810.85|1808.63|1807.93|1045
1614067200000|2021-02-23 08:00:00|1808.91|1808.11|1808.51|1808.01|1809.4|1808.81|1807.75|1807.25|1382
1614067500000|2021-02-23 08:05:00|1808.52|1808.02|1809.57|1809.07|1809.74|1809.1|1808.23|1807.64|1187
1614067800000|2021-02-23 08:10:00|1809.6|1809.1|1808.66|1808.16|1809.82|1809.21|1807.87|1807.37|1103
1614068100000|2021-02-23 08:15:00|1808.64|1808.14|1809.9|1809.4|1810.04|1809.54|1808.26|1807.76|1094
1614068400000|2021-02-23 08:20:00|1809.88|1809.38|1810.41|1809.91|1810.59|1810.02|1809.73|1809.21|999
1614068700000|2021-02-23 08:25:00|1810.37|1809.87|1808.84|1808.34|1810.37|1809.87|1808.79|1808.29|939
1614069000000|2021-02-23 08:30:00|1808.86|1808.36|1807.85|1807.35|1808.88|1808.38|1806.93|1806.43|1071
1614069300000|2021-02-23 08:35:00|1808|1807.2|1809|1808.5|1809.43|1808.79|1807.39|1806.89|1092
1614069600000|2021-02-23 08:40:00|1809.02|1808.52|1808.71|1808.21|1809.27|1808.64|1807.95|1807.45|1113
1614069900000|2021-02-23 08:45:00|1808.74|1808.24|1811.49|1810.99|1811.86|1811.36|1808.61|1808.11|1076
1614070200000|2021-02-23 08:50:00|1811.5|1811|1810.08|1809.58|1811.5|1811|1810.01|1809.51|927
1614070500000|2021-02-23 08:55:00|1810.07|1809.57|1810.55|1810.05|1810.81|1810.26|1809.64|1809.14|954
1614070800000|2021-02-23 09:00:00|1810.56|1810.06|1808.98|1808.48|1810.63|1810.13|1808.55|1808.05|1003
1614071100000|2021-02-23 09:05:00|1809.07|1808.57|1808.79|1808.29|1809.57|1809.07|1807.83|1807.33|1259
1614071400000|2021-02-23 09:10:00|1808.82|1808.32|1807.7|1807.2|1809.6|1809.08|1807.56|1807.05|1137
1614071700000|2021-02-23 09:15:00|1807.72|1807.22|1808.8|1808.3|1809.17|1808.67|1807.44|1806.93|1133
1614072000000|2021-02-23 09:20:00|1808.78|1808.28|1805.86|1805.36|1808.86|1808.32|1805.51|1804.89|1367
1614072300000|2021-02-23 09:25:00|1805.84|1805.34|1806.68|1806.18|1807.12|1806.62|1805.56|1805|1102
1614072600000|2021-02-23 09:30:00|1806.73|1806.23|1806.53|1806.03|1807.53|1806.88|1806.46|1805.96|1065
1614072900000|2021-02-23 09:35:00|1806.52|1806.02|1806.67|1806.17|1807.29|1806.79|1806.18|1805.68|913
1614073200000|2021-02-23 09:40:00|1806.69|1806.19|1807.5|1807|1808|1807.34|1806.1|1805.6|964
1614073500000|2021-02-23 09:45:00|1807.51|1807.01|1806.42|1805.92|1807.76|1807.26|1806|1805.41|942
1614073800000|2021-02-23 09:50:00|1806.41|1805.91|1806.15|1805.65|1807.09|1806.51|1806.02|1805.49|984
1614074100000|2021-02-23 09:55:00|1806.13|1805.63|1804.6|1804.1|1806.16|1805.66|1804.19|1803.69|1064
1614074400000|2021-02-23 10:00:00|1804.61|1804.11|1804.13|1803.63|1805.06|1804.44|1803.96|1803.46|1093
1614074700000|2021-02-23 10:05:00|1804.12|1803.62|1804.98|1804.48|1805.59|1805.06|1804.02|1803.51|1023
1614075000000|2021-02-23 10:10:00|1804.93|1804.43|1807.51|1807.01|1807.56|1807.06|1804.87|1804.37|1079
1614075300000|2021-02-23 10:15:00|1807.5|1807|1806.84|1806.34|1807.61|1807.11|1806.52|1805.9|913
1614075600000|2021-02-23 10:20:00|1806.85|1806.35|1808.06|1807.56|1808.68|1808.15|1806.7|1806.2|1022
1614075900000|2021-02-23 10:25:00|1808.08|1807.58|1808.1|1807.6|1808.82|1808.32|1807.95|1807.32|993
1614076200000|2021-02-23 10:30:00|1808.08|1807.58|1808.73|1808.23|1809.79|1809.28|1808.02|1807.5|1174
1614076500000|2021-02-23 10:35:00|1808.69|1808.19|1806.6|1806.1|1808.81|1808.27|1806.54|1806.04|1113
1614076800000|2021-02-23 10:40:00|1806.63|1806.13|1806.46|1805.96|1806.87|1806.37|1805.38|1804.73|929
1614077100000|2021-02-23 10:45:00|1806.45|1805.95|1806.26|1805.76|1806.78|1806.28|1806.07|1805.44|706
1614077400000|2021-02-23 10:50:00|1806.27|1805.77|1806.4|1805.9|1806.95|1806.35|1806.02|1805.48|901
1614077700000|2021-02-23 10:55:00|1806.47|1805.97|1806.07|1805.57|1806.63|1806.08|1805.9|1805.4|766
1614078000000|2021-02-23 11:00:00|1806.04|1805.54|1807.87|1807.37|1808.81|1808.29|1805.68|1805.09|1048
1614078300000|2021-02-23 11:05:00|1807.89|1807.39|1807.76|1807.26|1808.72|1808.22|1807.59|1807.03|876
1614078600000|2021-02-23 11:10:00|1807.75|1807.25|1808.14|1807.64|1808.56|1808.01|1807.74|1807.1|841
1614078900000|2021-02-23 11:15:00|1808.16|1807.66|1807.98|1807.48|1808.23|1807.73|1807|1806.5|1009
1614079200000|2021-02-23 11:20:00|1808.13|1807.33|1808.01|1807.51|1808.38|1807.88|1807.47|1806.97|762
1614079500000|2021-02-23 11:25:00|1808.02|1807.52|1807.2|1806.7|1808.1|1807.52|1806.8|1806.3|805
1614079800000|2021-02-23 11:30:00|1807.19|1806.69|1807.79|1807.29|1808.31|1807.69|1806.99|1806.49|828
1614080100000|2021-02-23 11:35:00|1807.8|1807.3|1807.81|1807.31|1808.01|1807.51|1807.3|1806.73|672
1614080400000|2021-02-23 11:40:00|1807.79|1807.29|1807.96|1807.46|1808.19|1807.58|1807.68|1807.09|601
1614080700000|2021-02-23 11:45:00|1807.95|1807.45|1809.26|1808.76|1809.83|1809.3|1807.79|1807.29|983
1614081000000|2021-02-23 11:50:00|1809.27|1808.77|1809.39|1808.89|1809.65|1809.05|1808.89|1808.39|775
1614081300000|2021-02-23 11:55:00|1809.4|1808.9|1809.5|1809|1809.8|1809.3|1809.05|1808.53|822
1614081600000|2021-02-23 12:00:00|1809.42|1808.92|1810.67|1810.17|1811.51|1811.01|1809.11|1808.61|1141
1614081900000|2021-02-23 12:05:00|1810.66|1810.16|1811.03|1810.53|1811.43|1810.93|1810.66|1810.16|973
1614082200000|2021-02-23 12:10:00|1811.02|1810.52|1812.41|1811.91|1812.64|1812.14|1810.92|1810.42|1000
1614082500000|2021-02-23 12:15:00|1812.4|1811.9|1811.97|1811.47|1813.11|1812.61|1811.93|1811.43|1106
1614082800000|2021-02-23 12:20:00|1811.98|1811.48|1810.84|1810.34|1811.98|1811.48|1810.35|1809.85|967
1614083100000|2021-02-23 12:25:00|1810.83|1810.33|1810.32|1809.82|1811.13|1810.55|1809.82|1809.32|869
1614083400000|2021-02-23 12:30:00|1810.3|1809.8|1810.89|1810.39|1811.52|1811.02|1810.18|1809.68|919
1614083700000|2021-02-23 12:35:00|1810.91|1810.41|1810.55|1810.05|1811.15|1810.61|1810.25|1809.72|645
1614084000000|2021-02-23 12:40:00|1810.63|1810.13|1810.83|1810.33|1810.91|1810.41|1810.04|1809.53|683
1614084300000|2021-02-23 12:45:00|1810.84|1810.34|1810.78|1810.28|1811.16|1810.56|1810.04|1809.54|760
1614084600000|2021-02-23 12:50:00|1810.71|1810.21|1811.36|1810.86|1811.4|1810.9|1810.33|1809.83|780
1614084900000|2021-02-23 12:55:00|1811.38|1810.88|1810.37|1809.87|1811.56|1810.9|1808.87|1808.37|1144
1614085200000|2021-02-23 13:00:00|1810.35|1809.85|1811.06|1810.56|1811.35|1810.85|1808.87|1808.37|1369
1614085500000|2021-02-23 13:05:00|1811.08|1810.58|1809.8|1809.3|1811.99|1811.49|1809.33|1808.83|1244
1614085800000|2021-02-23 13:10:00|1809.85|1809.35|1809.43|1808.93|1810.18|1809.61|1809.03|1808.4|1258
1614086100000|2021-02-23 13:15:00|1809.47|1808.97|1811.2|1810.7|1811.79|1811.29|1809.07|1808.57|1200
1614086400000|2021-02-23 13:20:00|1811.14|1810.64|1811.43|1810.93|1811.64|1811.14|1808.55|1808.05|1171
1614086700000|2021-02-23 13:25:00|1811.36|1810.86|1810.13|1809.63|1811.47|1810.94|1809.92|1809.42|1018
1614087000000|2021-02-23 13:30:00|1810.1|1809.6|1811.06|1810.56|1811.68|1811.11|1809.21|1808.66|1166
1614087300000|2021-02-23 13:35:00|1811.05|1810.55|1810.21|1809.71|1811.11|1810.61|1808.76|1808.26|1122
1614087600000|2021-02-23 13:40:00|1810.22|1809.72|1809.52|1809.02|1810.48|1809.98|1809.26|1808.76|1070
1614087900000|2021-02-23 13:45:00|1809.55|1809.05|1808.52|1808.02|1810.3|1809.8|1807.2|1806.7|1162
1614088200000|2021-02-23 13:50:00|1808.53|1808.03|1809.56|1809.06|1810.35|1809.85|1808.46|1807.96|1141
1614088500000|2021-02-23 13:55:00|1809.6|1809.1|1809.98|1809.48|1810.27|1809.77|1807.9|1807.4|1181
1614088800000|2021-02-23 14:00:00|1810.03|1809.53|1808.93|1808.43|1810.51|1809.89|1808.41|1807.91|1263
1614089100000|2021-02-23 14:05:00|1809.03|1808.53|1807.48|1806.98|1809.36|1808.86|1806.7|1806.2|1309
1614089400000|2021-02-23 14:10:00|1807.47|1806.97|1808.03|1807.53|1808.49|1807.99|1806.75|1806.25|1154
1614089700000|2021-02-23 14:15:00|1808|1807.5|1806.93|1806.43|1808.13|1807.63|1806.24|1805.74|842
1614090000000|2021-02-23 14:20:00|1806.91|1806.41|1807.92|1807.42|1808.66|1808.09|1806.51|1806.01|862
1614090300000|2021-02-23 14:25:00|1807.94|1807.44|1808.38|1807.88|1808.46|1807.96|1806.5|1806|854
1614090600000|2021-02-23 14:30:00|1808.34|1807.84|1805.22|1804.72|1808.34|1807.84|1805.22|1804.72|1082
1614090900000|2021-02-23 14:35:00|1805.32|1804.82|1800.63|1800.13|1806.49|1805.99|1799.71|1799.21|1177
1614091200000|2021-02-23 14:40:00|1800.67|1800.17|1800.76|1800.26|1802.86|1802.36|1798.29|1797.79|1202
1614091500000|2021-02-23 14:45:00|1800.8|1800.3|1797.34|1796.84|1800.99|1800.49|1797.03|1796.53|1168
1614091800000|2021-02-23 14:50:00|1797.28|1796.78|1800.27|1799.77|1800.57|1800.07|1795.97|1795.33|1198
1614092100000|2021-02-23 14:55:00|1800.24|1799.74|1802.03|1801.23|1802.94|1802.44|1799.59|1799.09|1084
1614092400000|2021-02-23 15:00:00|1802.01|1801.21|1801.33|1800.83|1803.4|1802.9|1800.29|1799.7|1189
1614092700000|2021-02-23 15:05:00|1801.38|1800.88|1806.58|1806.08|1806.83|1806.23|1799.5|1799|1168
1614093000000|2021-02-23 15:10:00|1806.57|1806.07|1805.01|1804.51|1809.78|1809.28|1804.97|1804.47|1168
1614093300000|2021-02-23 15:15:00|1805.06|1804.56|1803.64|1803.14|1805.41|1804.84|1802.9|1802.4|1159
1614093600000|2021-02-23 15:20:00|1803.78|1803.28|1806.54|1806.04|1807.08|1806.58|1802.42|1801.92|1111
1614093900000|2021-02-23 15:25:00|1806.47|1805.97|1808.82|1808.32|1808.92|1808.42|1805.46|1804.94|1082
1614094200000|2021-02-23 15:30:00|1808.76|1808.26|1809.61|1809.11|1810.09|1809.59|1807.66|1807.16|1077
1614094500000|2021-02-23 15:35:00|1809.63|1809.13|1808.76|1808.26|1809.96|1809.46|1807.44|1806.8|990
1614094800000|2021-02-23 15:40:00|1808.7|1808.2|1809.45|1808.95|1811.38|1810.74|1808.69|1808.19|1060
1614095100000|2021-02-23 15:45:00|1809.42|1808.92|1809.58|1809.08|1810.97|1810.47|1808.59|1808.09|1064
1614095400000|2021-02-23 15:50:00|1809.6|1809.1|1807.89|1807.39|1809.98|1809.48|1806.76|1806.13|1050
1614095700000|2021-02-23 15:55:00|1807.91|1807.41|1807.26|1806.76|1808.36|1807.86|1806.19|1805.69|953
1614096000000|2021-02-23 16:00:00|1807.3|1806.8|1806.71|1806.21|1807.52|1806.92|1805.88|1805.38|1001
1614096300000|2021-02-23 16:05:00|1806.72|1806.22|1805.43|1804.93|1806.86|1806.36|1804.68|1804.18|990
1614096600000|2021-02-23 16:10:00|1805.41|1804.91|1805.79|1805.29|1806.23|1805.73|1804.51|1803.91|978
1614096900000|2021-02-23 16:15:00|1805.74|1805.24|1803.8|1803.3|1806.07|1805.57|1803.76|1803.26|900
1614097200000|2021-02-23 16:20:00|1803.78|1803.28|1804.63|1804.13|1804.84|1804.19|1802.68|1802.18|983
1614097500000|2021-02-23 16:25:00|1804.65|1804.15|1805.16|1804.66|1805.5|1805|1804.58|1804.07|946
1614097800000|2021-02-23 16:30:00|1805.17|1804.67|1807.77|1807.27|1807.98|1807.43|1804.6|1804.1|997
1614098100000|2021-02-23 16:35:00|1807.79|1807.29|1806.63|1806.13|1808.03|1807.53|1806.57|1806.04|826
1614098400000|2021-02-23 16:40:00|1806.64|1806.14|1806.37|1805.87|1807.59|1807.09|1805.54|1804.99|925
1614098700000|2021-02-23 16:45:00|1806.38|1805.88|1806.51|1806.01|1807.2|1806.68|1806.14|1805.53|874
1614099000000|2021-02-23 16:50:00|1806.5|1806|1807.66|1807.16|1807.73|1807.23|1806.5|1806|836
1614099300000|2021-02-23 16:55:00|1807.68|1807.18|1807.52|1807.02|1807.82|1807.32|1806.97|1806.45|764
1614099600000|2021-02-23 17:00:00|1807.48|1806.98|1808.09|1807.59|1808.55|1808.05|1807.37|1806.87|879
1614099900000|2021-02-23 17:05:00|1808.14|1807.64|1808.9|1808.4|1809.14|1808.64|1808.1|1807.6|874
1614100200000|2021-02-23 17:10:00|1808.89|1808.39|1808.55|1808.05|1809.32|1808.82|1808.17|1807.67|792
1614100500000|2021-02-23 17:15:00|1808.54|1808.04|1809.6|1809.1|1809.81|1809.24|1807.75|1807.25|846
1614100800000|2021-02-23 17:20:00|1809.62|1809.12|1808.54|1808.04|1809.65|1809.15|1808.42|1807.86|702
1614101100000|2021-02-23 17:25:00|1808.53|1808.03|1808.7|1808.2|1808.83|1808.33|1808.08|1807.58|715
1614101400000|2021-02-23 17:30:00|1808.72|1808.22|1807.62|1807.12|1808.94|1808.39|1807.53|1807.02|846
1614101700000|2021-02-23 17:35:00|1807.61|1807.11|1806.87|1806.37|1807.8|1807.19|1806.6|1806.1|1068
1614102000000|2021-02-23 17:40:00|1806.85|1806.35|1807.19|1806.69|1807.36|1806.86|1806.52|1806.02|943
1614102300000|2021-02-23 17:45:00|1807.21|1806.71|1807.86|1807.36|1808.05|1807.55|1806.62|1806.03|997
1614102600000|2021-02-23 17:50:00|1807.87|1807.37|1807.43|1806.93|1808.22|1807.72|1807.1|1806.53|1109
1614102900000|2021-02-23 17:55:00|1807.44|1806.94|1807.19|1806.69|1807.77|1807.16|1806.79|1806.29|1019
1614103200000|2021-02-23 18:00:00|1807.17|1806.67|1806.89|1806.39|1807.6|1807.1|1806.56|1805.97|1167
1614103500000|2021-02-23 18:05:00|1806.91|1806.41|1806.96|1806.46|1807.24|1806.74|1806.5|1805.99|1042
1614103800000|2021-02-23 18:10:00|1806.94|1806.44|1807.34|1806.84|1807.54|1806.98|1806.39|1805.89|1027
1614104100000|2021-02-23 18:15:00|1807.33|1806.83|1807.78|1807.28|1807.87|1807.35|1806.97|1806.39|989
1614104400000|2021-02-23 18:20:00|1807.76|1807.26|1807.45|1806.95|1808.19|1807.59|1807.17|1806.55|1069
1614104700000|2021-02-23 18:25:00|1807.46|1806.96|1806.69|1806.19|1807.86|1807.28|1806.4|1805.79|1158
1614105000000|2021-02-23 18:30:00|1806.68|1806.18|1804.61|1804.11|1806.68|1806.18|1804.56|1804.04|927
1614105300000|2021-02-23 18:35:00|1804.6|1804.1|1804.95|1804.45|1805.08|1804.53|1804.51|1804.01|917
1614105600000|2021-02-23 18:40:00|1804.89|1804.39|1804.11|1803.61|1805.1|1804.5|1803.86|1803.36|977
1614105900000|2021-02-23 18:45:00|1804.12|1803.62|1803.54|1803.04|1804.23|1803.73|1803.23|1802.64|963
1614106200000|2021-02-23 18:50:00|1803.53|1803.03|1802.39|1801.89|1803.83|1803.33|1802.11|1801.61|1056
1614106500000|2021-02-23 18:55:00|1802.38|1801.88|1804.22|1803.72|1804.33|1803.83|1802.38|1801.88|1061
1614106800000|2021-02-23 19:00:00|1804.2|1803.7|1804.63|1804.13|1804.74|1804.24|1803.95|1803.45|1001
1614107100000|2021-02-23 19:05:00|1804.64|1804.14|1804.73|1804.23|1804.86|1804.36|1804.2|1803.7|964
1614107400000|2021-02-23 19:10:00|1804.75|1804.25|1803.97|1803.47|1804.75|1804.25|1803.58|1802.99|964
1614107700000|2021-02-23 19:15:00|1803.98|1803.48|1804.54|1804.04|1804.77|1804.15|1803.95|1803.45|828
1614108000000|2021-02-23 19:20:00|1804.51|1804.01|1804.51|1804.01|1804.73|1804.23|1804.2|1803.7|753
1614108300000|2021-02-23 19:25:00|1804.5|1804|1804.52|1804.02|1804.75|1804.25|1804.25|1803.75|786
1614108600000|2021-02-23 19:30:00|1804.53|1804.03|1804.61|1804.11|1804.91|1804.41|1803.98|1803.48|871
1614108900000|2021-02-23 19:35:00|1804.59|1804.09|1804.92|1804.42|1805.19|1804.69|1804.52|1804.02|846
1614109200000|2021-02-23 19:40:00|1804.93|1804.43|1804.86|1804.36|1805.14|1804.64|1804.71|1804.21|816
1614109500000|2021-02-23 19:45:00|1804.85|1804.35|1805.02|1804.52|1805.2|1804.7|1804.61|1804.11|885
1614109800000|2021-02-23 19:50:00|1805.03|1804.53|1805.33|1804.83|1805.54|1805.04|1804.93|1804.43|898
1614110100000|2021-02-23 19:55:00|1805.36|1804.86|1804.08|1803.58|1805.62|1805.12|1804.05|1803.55|976
1614110400000|2021-02-23 20:00:00|1804.07|1803.57|1804.63|1804.13|1804.93|1804.43|1804.04|1803.39|841
1614110700000|2021-02-23 20:05:00|1804.64|1804.14|1805.13|1804.63|1805.2|1804.7|1804.38|1803.88|840
1614111000000|2021-02-23 20:10:00|1805.15|1804.65|1805.72|1805.22|1806.01|1805.51|1805.01|1804.51|896
1614111300000|2021-02-23 20:15:00|1805.69|1805.19|1806.05|1805.55|1806.53|1806.03|1805.68|1805.18|775
1614111600000|2021-02-23 20:20:00|1806.07|1805.57|1805.83|1805.33|1806.23|1805.73|1805.63|1805.13|744
1614111900000|2021-02-23 20:25:00|1805.88|1805.38|1805.49|1804.99|1805.94|1805.44|1805.39|1804.89|877
1614112200000|2021-02-23 20:30:00|1805.48|1804.98|1805.21|1804.71|1805.93|1805.36|1805.15|1804.61|1034
1614112500000|2021-02-23 20:35:00|1805.22|1804.72|1805.72|1805.22|1805.99|1805.49|1805.2|1804.69|764
1614112800000|2021-02-23 20:40:00|1805.71|1805.21|1805.33|1804.83|1805.78|1805.28|1805.04|1804.42|783
1614113100000|2021-02-23 20:45:00|1805.31|1804.81|1805.48|1804.98|1806.09|1805.59|1805.29|1804.79|867
1614113400000|2021-02-23 20:50:00|1805.5|1805|1805.2|1804.7|1806.16|1805.56|1805.17|1804.67|977
1614113700000|2021-02-23 20:55:00|1805.19|1804.69|1805.04|1804.54|1805.86|1805.36|1804.69|1804.19|1086
1614114000000|2021-02-23 21:00:00|1805.02|1804.52|1805.94|1805.44|1806.09|1805.54|1805.01|1804.43|487
1614114300000|2021-02-23 21:05:00|1805.93|1805.43|1806.04|1805.54|1806.12|1805.54|1805.5|1805|423
1614114600000|2021-02-23 21:10:00|1806.03|1805.53|1805.8|1805.3|1806.17|1805.67|1805.43|1804.93|415
1614114900000|2021-02-23 21:15:00|1805.78|1805.28|1805.25|1804.75|1805.92|1805.34|1805.04|1804.39|368
1614115200000|2021-02-23 21:20:00|1805.23|1804.73|1805.25|1804.75|1805.44|1804.82|1804.99|1804.4|350
1614115500000|2021-02-23 21:25:00|1805.15|1804.65|1805.01|1804.51|1805.28|1804.7|1804.97|1804.33|321
1614115800000|2021-02-23 21:30:00|1805|1804.5|1805.18|1804.38|1805.43|1804.89|1804.88|1804.29|430
1614116100000|2021-02-23 21:35:00|1805.04|1804.54|1805.26|1804.76|1805.5|1804.87|1805.01|1804.41|404
1614116400000|2021-02-23 21:40:00|1805.27|1804.77|1805.59|1804.79|1805.72|1805.1|1805.22|1804.57|395
1614116700000|2021-02-23 21:45:00|1805.44|1804.94|1805.74|1805.24|1806.07|1805.55|1805.13|1804.52|473
1614117000000|2021-02-23 21:50:00|1805.63|1805.13|1805.41|1804.91|1806.02|1805.42|1805.38|1804.75|296
1614117300000|2021-02-23 21:55:00|1805.42|1804.92|1806.41|1805.61|1806.51|1805.71|1805.21|1804.56|429
1614121200000|2021-02-23 23:00:00|1808.13|1805.31|1807.03|1806.23|1808.13|1806.63|1805.95|1804.23|627
1614121500000|2021-02-23 23:05:00|1807.06|1806.26|1806.54|1805.74|1807.27|1806.62|1806.31|1805.7|536
1614121800000|2021-02-23 23:10:00|1806.58|1805.78|1806.18|1805.68|1806.82|1806.07|1805.99|1805.35|460
1614122100000|2021-02-23 23:15:00|1806.1|1805.6|1805.29|1804.79|1806.33|1805.67|1805.27|1804.68|607
1614122400000|2021-02-23 23:20:00|1805.3|1804.8|1805.5|1805|1805.66|1805.1|1805.1|1804.49|391
1614122700000|2021-02-23 23:25:00|1805.48|1804.98|1806.47|1805.97|1806.71|1806.12|1805.45|1804.91|548
1614123000000|2021-02-23 23:30:00|1806.48|1805.98|1807.19|1806.69|1807.36|1806.86|1806.13|1805.63|812
1614123300000|2021-02-23 23:35:00|1807.18|1806.68|1806.93|1806.13|1808.3|1807.71|1806.4|1805.8|627
1614123600000|2021-02-23 23:40:00|1806.79|1806.29|1806.75|1806.25|1807.14|1806.5|1806.28|1805.75|464
1614123900000|2021-02-23 23:45:00|1806.77|1806.27|1806.86|1806.06|1806.93|1806.34|1806.25|1805.69|459
1614124200000|2021-02-23 23:50:00|1806.69|1806.19|1806.56|1806.06|1807.21|1806.71|1806.47|1805.9|350
1614124500000|2021-02-23 23:55:00|1806.57|1806.07|1806.16|1805.66|1806.66|1806.11|1806.14|1805.63|364
1614124800000|2021-02-24 00:00:00|1806.15|1805.65|1806.13|1805.63|1806.94|1806.43|1805.91|1805.3|521
1614125100000|2021-02-24 00:05:00|1806.14|1805.64|1806.11|1805.61|1806.56|1805.92|1805.46|1804.83|654
1614125400000|2021-02-24 00:10:00|1806.1|1805.6|1807.1|1806.6|1807.2|1806.7|1806.1|1805.6|543
1614125700000|2021-02-24 00:15:00|1807.07|1806.57|1807.67|1807.17|1807.74|1807.24|1806.87|1806.37|630
1614126000000|2021-02-24 00:20:00|1807.66|1807.16|1806.61|1806.11|1807.79|1807.29|1806.45|1805.89|449
1614126300000|2021-02-24 00:25:00|1806.63|1806.13|1806.55|1806.05|1806.99|1806.43|1806.47|1805.97|319
1614126600000|2021-02-24 00:30:00|1806.56|1806.06|1807.56|1807.06|1807.6|1807.1|1806.44|1805.94|494
1614126900000|2021-02-24 00:35:00|1807.59|1807.09|1807.38|1806.88|1807.65|1807.15|1807.02|1806.5|555
1614127200000|2021-02-24 00:40:00|1807.37|1806.87|1807.41|1806.91|1807.77|1807.26|1807.04|1806.5|488
1614127500000|2021-02-24 00:45:00|1807.42|1806.92|1807.1|1806.6|1807.82|1807.24|1807.05|1806.55|411
1614127800000|2021-02-24 00:50:00|1807.09|1806.59|1807.94|1807.44|1808.09|1807.59|1806.58|1806.08|716
1614128100000|2021-02-24 00:55:00|1808.01|1807.51|1807.75|1807.25|1808.57|1807.9|1807.67|1807.17|567
1614128400000|2021-02-24 01:00:00|1807.8|1807.3|1809.96|1809.46|1810.12|1809.51|1807.55|1807.05|1196
1614128700000|2021-02-24 01:05:00|1809.97|1809.47|1809.97|1809.47|1810.59|1810.02|1808.89|1808.39|1136
1614129000000|2021-02-24 01:10:00|1810.13|1809.33|1810.18|1809.68|1810.45|1809.88|1809.24|1808.71|978
1614129300000|2021-02-24 01:15:00|1810.2|1809.7|1810.53|1810.03|1811.46|1810.96|1809.55|1809.05|966
1614129600000|2021-02-24 01:20:00|1810.55|1810.05|1809.03|1808.53|1811.32|1810.76|1808.83|1808.2|1151
1614129900000|2021-02-24 01:25:00|1809.01|1808.51|1810.25|1809.75|1810.97|1810.33|1809.01|1808.51|986
1614130200000|2021-02-24 01:30:00|1810.27|1809.77|1810.38|1809.88|1810.61|1809.97|1809.53|1808.96|909
1614130500000|2021-02-24 01:35:00|1810.39|1809.89|1810.71|1810.21|1810.83|1810.33|1809.71|1809.13|862
1614130800000|2021-02-24 01:40:00|1810.69|1810.19|1810.51|1810.01|1810.97|1810.42|1810.41|1809.83|676
1614131100000|2021-02-24 01:45:00|1810.52|1810.02|1811.47|1810.97|1811.6|1811.01|1810.35|1809.79|890
1614131400000|2021-02-24 01:50:00|1811.46|1810.96|1812.69|1812.19|1813.94|1813.44|1811.43|1810.8|1151
1614131700000|2021-02-24 01:55:00|1812.71|1812.21|1812.36|1811.86|1813.05|1812.43|1812.15|1811.54|988
1614132000000|2021-02-24 02:00:00|1812.35|1811.85|1812.13|1811.63|1812.93|1812.35|1811.66|1811.16|861
1614132300000|2021-02-24 02:05:00|1812.19|1811.69|1812.24|1811.74|1813.09|1812.59|1812.09|1811.57|734
1614132600000|2021-02-24 02:10:00|1812.26|1811.76|1811.27|1810.77|1812.32|1811.82|1811.14|1810.49|793
1614132900000|2021-02-24 02:15:00|1811.28|1810.78|1810.96|1810.46|1811.48|1810.94|1810.9|1810.39|466
1614133200000|2021-02-24 02:20:00|1810.99|1810.49|1812.27|1811.47|1812.27|1811.69|1810.94|1810.35|580
1614133500000|2021-02-24 02:25:00|1812.16|1811.66|1813.08|1812.58|1813.26|1812.76|1811.95|1811.36|639
1614133800000|2021-02-24 02:30:00|1813.07|1812.57|1812.84|1812.34|1814.16|1813.66|1812.7|1812.08|914
1614134100000|2021-02-24 02:35:00|1812.85|1812.35|1812.76|1812.26|1812.98|1812.43|1812.43|1811.93|740
1614134400000|2021-02-24 02:40:00|1812.74|1812.24|1812.28|1811.78|1812.76|1812.26|1811.8|1811.3|865
1614134700000|2021-02-24 02:45:00|1812.26|1811.76|1811.64|1811.14|1812.37|1811.78|1811.42|1810.87|761
1614135000000|2021-02-24 02:50:00|1811.66|1811.16|1811.45|1810.95|1811.7|1811.2|1811.11|1810.53|776
1614135300000|2021-02-24 02:55:00|1811.44|1810.94|1810.53|1810.03|1811.56|1810.95|1810.22|1809.61|843
1614135600000|2021-02-24 03:00:00|1810.54|1810.04|1810.84|1810.34|1811.48|1810.98|1810.31|1809.74|800
1614135900000|2021-02-24 03:05:00|1810.86|1810.36|1810.41|1809.91|1811.24|1810.72|1810.05|1809.47|714
1614136200000|2021-02-24 03:10:00|1810.5|1809.7|1810.52|1810.02|1810.88|1810.32|1810|1809.34|664
1614136500000|2021-02-24 03:15:00|1810.57|1810.07|1808.95|1808.45|1810.77|1810.14|1808.92|1808.42|904
1614136800000|2021-02-24 03:20:00|1809.25|1808.75|1809.41|1808.91|1810.16|1809.52|1809.23|1808.66|736
1614137100000|2021-02-24 03:25:00|1809.42|1808.92|1809.81|1809.31|1809.91|1809.36|1808.7|1808.19|738
1614137400000|2021-02-24 03:30:00|1809.79|1809.29|1809.68|1809.18|1810.09|1809.45|1809.24|1808.74|631
1614137700000|2021-02-24 03:35:00|1809.72|1809.22|1810.4|1809.9|1810.66|1810.04|1809.65|1809.06|506
1614138000000|2021-02-24 03:40:00|1810.39|1809.89|1810.21|1809.71|1810.68|1810.05|1809.86|1809.36|491
1614138300000|2021-02-24 03:45:00|1810.19|1809.69|1809.84|1809.34|1810.42|1809.92|1809.78|1809.28|536
1614138600000|2021-02-24 03:50:00|1809.88|1809.38|1809.35|1808.85|1809.88|1809.38|1809.08|1808.58|477
1614138900000|2021-02-24 03:55:00|1809.37|1808.87|1809.11|1808.61|1809.56|1809.06|1809.02|1808.52|452
1614139200000|2021-02-24 04:00:00|1809.16|1808.66|1808.12|1807.62|1809.37|1808.87|1808.09|1807.59|496
1614139500000|2021-02-24 04:05:00|1808.11|1807.61|1808.13|1807.63|1808.31|1807.81|1807.64|1806.99|690
1614139800000|2021-02-24 04:10:00|1808.14|1807.64|1808.23|1807.73|1808.44|1807.94|1807.46|1806.96|527
1614140100000|2021-02-24 04:15:00|1808.24|1807.74|1808.43|1807.93|1808.73|1808.23|1808.18|1807.68|433
1614140400000|2021-02-24 04:20:00|1808.41|1807.91|1808.41|1807.91|1808.85|1808.22|1808.22|1807.72|411
1614140700000|2021-02-24 04:25:00|1808.45|1807.95|1808.84|1808.34|1809.14|1808.53|1808.4|1807.85|458
1614141000000|2021-02-24 04:30:00|1808.83|1808.33|1808.95|1808.45|1809.15|1808.54|1808.53|1807.93|321
1614141300000|2021-02-24 04:35:00|1809.13|1808.33|1808.95|1808.45|1809.26|1808.58|1808.65|1808.14|437
1614141600000|2021-02-24 04:40:00|1808.96|1808.46|1809.19|1808.69|1809.68|1809.02|1808.77|1808.27|330
1614141900000|2021-02-24 04:45:00|1809.39|1808.59|1809.48|1808.98|1809.65|1809.05|1808.9|1808.37|407
1614142200000|2021-02-24 04:50:00|1809.49|1808.99|1809.61|1809.11|1809.89|1809.26|1809.46|1808.92|348
1614142500000|2021-02-24 04:55:00|1809.59|1809.09|1809.54|1809.04|1809.63|1809.13|1809.12|1808.62|405
1614142800000|2021-02-24 05:00:00|1809.53|1809.03|1809.91|1809.41|1810.06|1809.47|1808.99|1808.49|579
1614143100000|2021-02-24 05:05:00|1809.9|1809.4|1809.2|1808.7|1810.05|1809.55|1809.12|1808.62|556
1614143400000|2021-02-24 05:10:00|1809.3|1808.8|1808.66|1807.86|1809.53|1809.03|1808.32|1807.82|568
1614143700000|2021-02-24 05:15:00|1808.5|1808|1808.67|1808.17|1809.06|1808.44|1808.22|1807.64|523
1614144000000|2021-02-24 05:20:00|1808.73|1808.23|1808.79|1808.29|1809.05|1808.44|1808.34|1807.84|419
1614144300000|2021-02-24 05:25:00|1808.8|1808.3|1808.71|1808.21|1809.01|1808.36|1808.48|1807.94|366
1614144600000|2021-02-24 05:30:00|1808.7|1808.2|1809.16|1808.66|1809.3|1808.69|1807.8|1807.3|936
1614144900000|2021-02-24 05:35:00|1809.18|1808.68|1809.79|1809.29|1809.8|1809.3|1808.98|1808.48|624
1614145200000|2021-02-24 05:40:00|1809.77|1809.27|1810.03|1809.53|1810.45|1809.95|1809.28|1808.78|725
1614145500000|2021-02-24 05:45:00|1810.08|1809.58|1809.21|1808.71|1810.2|1809.58|1808.92|1808.42|538
1614145800000|2021-02-24 05:50:00|1809.23|1808.73|1808.73|1808.23|1809.43|1808.93|1808.56|1808|639
1614146100000|2021-02-24 05:55:00|1808.72|1808.22|1809.83|1809.33|1809.87|1809.37|1808.68|1808.1|624
1614146400000|2021-02-24 06:00:00|1809.82|1809.32|1807.76|1807.26|1809.92|1809.42|1807.69|1807.19|921
1614146700000|2021-02-24 06:05:00|1807.79|1807.29|1806.91|1806.41|1808.52|1807.89|1806.84|1806.34|1056
1614147000000|2021-02-24 06:10:00|1806.95|1806.45|1807.52|1807.02|1807.68|1807.18|1806.46|1805.92|916
1614147300000|2021-02-24 06:15:00|1807.53|1807.03|1806.65|1806.15|1807.67|1807.17|1806.33|1805.83|895
1614147600000|2021-02-24 06:20:00|1806.66|1806.16|1808.33|1807.83|1808.37|1807.87|1806.63|1806.13|713
1614147900000|2021-02-24 06:25:00|1808.36|1807.86|1808.19|1807.69|1808.55|1807.95|1807.86|1807.34|759
1614148200000|2021-02-24 06:30:00|1808.22|1807.72|1807.65|1807.15|1808.26|1807.76|1807.34|1806.84|826
1614148500000|2021-02-24 06:35:00|1807.66|1807.16|1808.61|1808.11|1808.86|1808.25|1807.66|1807.16|804
1614148800000|2021-02-24 06:40:00|1808.62|1808.12|1809.37|1808.87|1809.43|1808.93|1808.22|1807.63|740
1614149100000|2021-02-24 06:45:00|1809.38|1808.88|1809.38|1808.88|1809.41|1808.91|1808.6|1808.1|634
1614149400000|2021-02-24 06:50:00|1809.39|1808.89|1808.43|1807.93|1809.51|1809.01|1808.33|1807.83|629
1614149700000|2021-02-24 06:55:00|1808.4|1807.9|1808.64|1808.14|1809.17|1808.59|1808.4|1807.9|639
1614150000000|2021-02-24 07:00:00|1808.59|1808.09|1807.87|1807.37|1809.05|1808.48|1807.4|1806.78|1035
1614150300000|2021-02-24 07:05:00|1807.91|1807.41|1808.14|1807.64|1808.62|1808.06|1807.42|1806.92|1059
1614150600000|2021-02-24 07:10:00|1808.13|1807.63|1808.47|1807.97|1808.73|1808.18|1807.69|1807.09|821
1614150900000|2021-02-24 07:15:00|1808.48|1807.98|1808.64|1808.14|1809.08|1808.47|1808.12|1807.5|683
1614151200000|2021-02-24 07:20:00|1808.63|1808.13|1808.03|1807.53|1808.98|1808.41|1807.53|1806.97|691
1614151500000|2021-02-24 07:25:00|1808.04|1807.54|1807.88|1807.38|1808.11|1807.54|1807.56|1806.93|797
1614151800000|2021-02-24 07:30:00|1807.84|1807.34|1806.79|1806.29|1808.23|1807.58|1806.55|1805.96|787
1614152100000|2021-02-24 07:35:00|1806.8|1806.3|1806.87|1806.37|1806.92|1806.37|1805.86|1805.36|846
1614152400000|2021-02-24 07:40:00|1806.88|1806.38|1805.67|1805.17|1806.97|1806.38|1805.55|1804.89|900
1614152700000|2021-02-24 07:45:00|1805.66|1805.16|1805.38|1804.88|1806.35|1805.77|1805.12|1804.6|837
1614153000000|2021-02-24 07:50:00|1805.39|1804.89|1805.5|1805|1805.7|1805.2|1804.79|1804.29|876
1614153300000|2021-02-24 07:55:00|1805.49|1804.99|1806.29|1805.79|1806.69|1806.14|1805.46|1804.95|808
1614153600000|2021-02-24 08:00:00|1806.33|1805.83|1808.36|1807.86|1808.58|1808.08|1805.96|1805.39|1214
1614153900000|2021-02-24 08:05:00|1808.37|1807.87|1808.29|1807.79|1809.21|1808.71|1808.05|1807.55|1083
1614154200000|2021-02-24 08:10:00|1808.27|1807.77|1807.31|1806.81|1808.38|1807.84|1807.15|1806.65|901
1614154500000|2021-02-24 08:15:00|1807.3|1806.8|1808.77|1808.27|1809.4|1808.9|1807.16|1806.66|952
1614154800000|2021-02-24 08:20:00|1808.78|1808.28|1809.55|1809.05|1809.63|1809.13|1808.53|1808.03|1152
1614155100000|2021-02-24 08:25:00|1809.67|1808.87|1807.89|1807.39|1809.75|1809.25|1807.74|1807.24|1196
1614155400000|2021-02-24 08:30:00|1807.91|1807.41|1809.86|1809.36|1810.45|1809.95|1807.67|1807.04|1273
1614155700000|2021-02-24 08:35:00|1809.84|1809.34|1809.1|1808.6|1810.08|1809.56|1808.99|1808.49|1167
1614156000000|2021-02-24 08:40:00|1809.12|1808.62|1807.39|1806.89|1809.46|1808.96|1807.37|1806.87|1129
1614156300000|2021-02-24 08:45:00|1807.4|1806.9|1807.4|1806.9|1808.24|1807.74|1807.22|1806.72|1028
1614156600000|2021-02-24 08:50:00|1807.39|1806.89|1806.7|1806.2|1807.69|1807.19|1806.31|1805.81|969
1614156900000|2021-02-24 08:55:00|1806.71|1806.21|1806.35|1805.85|1806.71|1806.21|1805.8|1805.3|1071
1614157200000|2021-02-24 09:00:00|1806.34|1805.84|1805.38|1804.88|1807.11|1806.61|1804.92|1804.42|1137
1614157500000|2021-02-24 09:05:00|1805.37|1804.87|1806.15|1805.65|1806.54|1806.04|1805.29|1804.79|1078
1614157800000|2021-02-24 09:10:00|1806.17|1805.67|1806.87|1806.37|1807.58|1807.08|1805.57|1805.07|1213
1614158100000|2021-02-24 09:15:00|1806.84|1806.34|1807.99|1807.49|1808.4|1807.86|1806.84|1806.24|1201
1614158400000|2021-02-24 09:20:00|1808.06|1807.56|1808.02|1807.52|1808.83|1808.33|1807.95|1807.2|1031
1614158700000|2021-02-24 09:25:00|1808.04|1807.54|1806.33|1805.83|1808.57|1808.07|1806.15|1805.65|1164
1614159000000|2021-02-24 09:30:00|1806.34|1805.84|1805.31|1804.81|1806.62|1806.12|1804.99|1804.49|1033
1614159300000|2021-02-24 09:35:00|1805.3|1804.8|1804.92|1804.42|1805.35|1804.85|1803.84|1803.34|1196
1614159600000|2021-02-24 09:40:00|1804.9|1804.4|1805.74|1805.24|1805.94|1805.44|1804.43|1803.93|1011
1614159900000|2021-02-24 09:45:00|1805.78|1805.28|1804.48|1803.98|1805.78|1805.28|1804.32|1803.82|964
1614160200000|2021-02-24 09:50:00|1804.45|1803.95|1804.2|1803.7|1804.63|1804.11|1803.43|1802.93|1137
1614160500000|2021-02-24 09:55:00|1804.17|1803.67|1804.69|1804.19|1805.25|1804.75|1804.07|1803.57|814
1614160800000|2021-02-24 10:00:00|1804.74|1804.24|1805.13|1804.63|1805.81|1805.21|1804.41|1803.91|993
1614161100000|2021-02-24 10:05:00|1805.12|1804.62|1805.49|1804.99|1805.87|1805.37|1804.76|1804.25|867
1614161400000|2021-02-24 10:10:00|1805.56|1805.06|1805.89|1805.39|1806.68|1806.18|1805.4|1804.9|990
1614161700000|2021-02-24 10:15:00|1805.9|1805.4|1805.14|1804.64|1806.18|1805.68|1805.14|1804.64|863
1614162000000|2021-02-24 10:20:00|1805.13|1804.63|1805.11|1804.61|1805.4|1804.9|1804.77|1804.27|803
1614162300000|2021-02-24 10:25:00|1805.12|1804.62|1804.92|1804.42|1805.26|1804.76|1804.73|1804.23|721
1614162600000|2021-02-24 10:30:00|1804.93|1804.43|1807.81|1807.31|1807.88|1807.38|1804.84|1804.34|1148
1614162900000|2021-02-24 10:35:00|1807.83|1807.33|1807.54|1807.04|1807.95|1807.45|1806.81|1806.31|989
1614163200000|2021-02-24 10:40:00|1807.48|1806.98|1808.51|1808.01|1809.03|1808.53|1807.48|1806.98|997
1614163500000|2021-02-24 10:45:00|1808.53|1808.03|1808.26|1807.76|1809.27|1808.77|1808.21|1807.69|738
1614163800000|2021-02-24 10:50:00|1808.27|1807.77|1807.83|1807.33|1808.4|1807.9|1807.6|1807.1|713
1614164100000|2021-02-24 10:55:00|1807.84|1807.34|1807.47|1806.97|1808.26|1807.69|1807.3|1806.8|737
1614164400000|2021-02-24 11:00:00|1807.43|1806.93|1807.21|1806.71|1808.14|1807.64|1807.05|1806.55|797
1614164700000|2021-02-24 11:05:00|1807.25|1806.75|1807.33|1806.83|1807.61|1807.11|1807|1806.5|845
1614165000000|2021-02-24 11:10:00|1807.31|1806.81|1808.04|1807.54|1808.1|1807.6|1807.08|1806.45|725
1614165300000|2021-02-24 11:15:00|1808.03|1807.53|1807.05|1806.55|1808.31|1807.81|1806.8|1806.3|800
1614165600000|2021-02-24 11:20:00|1807.04|1806.54|1809.37|1808.87|1809.46|1808.96|1806.82|1806.26|853
1614165900000|2021-02-24 11:25:00|1809.49|1808.99|1809.48|1808.98|1810.02|1809.44|1808.71|1808.16|892
1614166200000|2021-02-24 11:30:00|1809.5|1809|1809.55|1809.05|1809.71|1809.21|1808.93|1808.43|838
1614166500000|2021-02-24 11:35:00|1809.54|1809.04|1810.12|1809.62|1810.29|1809.72|1809.28|1808.78|885
1614166800000|2021-02-24 11:40:00|1810.1|1809.6|1809.21|1808.71|1810.22|1809.66|1808.72|1808.08|823
1614167100000|2021-02-24 11:45:00|1809.2|1808.7|1809.79|1809.29|1810.28|1809.78|1809.15|1808.65|783
1614167400000|2021-02-24 11:50:00|1809.81|1809.31|1808.83|1808.33|1809.98|1809.48|1808.38|1807.88|897
1614167700000|2021-02-24 11:55:00|1808.88|1808.38|1808.96|1808.46|1809.08|1808.5|1808.45|1807.81|771
1614168000000|2021-02-24 12:00:00|1808.97|1808.47|1809.95|1809.45|1810.36|1809.86|1808.45|1807.95|1052
1614168300000|2021-02-24 12:05:00|1809.94|1809.44|1809.25|1808.75|1810.32|1809.78|1808.64|1808.14|1000
1614168600000|2021-02-24 12:10:00|1809.26|1808.76|1809.18|1808.68|1809.8|1809.3|1808.82|1808.3|820
1614168900000|2021-02-24 12:15:00|1809.16|1808.66|1810.02|1809.52|1810.6|1810.1|1809.04|1808.54|1027
1614169200000|2021-02-24 12:20:00|1810.01|1809.51|1810.17|1809.67|1810.39|1809.84|1809.3|1808.8|899
1614169500000|2021-02-24 12:25:00|1810.21|1809.71|1809.42|1808.92|1810.54|1810.04|1809.23|1808.67|1107
1614169800000|2021-02-24 12:30:00|1809.4|1808.9|1809.08|1808.58|1810.08|1809.58|1808.76|1808.26|1057
1614170100000|2021-02-24 12:35:00|1809.04|1808.54|1807.71|1807.21|1809.19|1808.62|1807.32|1806.82|998
1614170400000|2021-02-24 12:40:00|1807.72|1807.22|1808.17|1807.67|1808.39|1807.89|1807.56|1807.06|777
1614170700000|2021-02-24 12:45:00|1808.16|1807.66|1807.57|1807.07|1808.4|1807.9|1807.1|1806.53|829
1614171000000|2021-02-24 12:50:00|1807.6|1807.1|1807.64|1807.14|1807.96|1807.46|1807.2|1806.63|795
1614171300000|2021-02-24 12:55:00|1807.65|1807.15|1806.87|1806.37|1807.88|1807.38|1805.65|1805.15|1098
1614171600000|2021-02-24 13:00:00|1806.86|1806.36|1808.1|1807.6|1808.63|1808.13|1806.86|1806.36|1150
1614171900000|2021-02-24 13:05:00|1808.09|1807.59|1806.85|1806.35|1809.04|1808.43|1806.79|1806.16|1159
1614172200000|2021-02-24 13:10:00|1806.84|1806.34|1804.52|1804.02|1806.85|1806.35|1804.31|1803.81|1284
1614172500000|2021-02-24 13:15:00|1804.57|1804.07|1800.25|1799.75|1804.98|1804.35|1800.09|1799.59|1480
1614172800000|2021-02-24 13:20:00|1800.21|1799.71|1801.03|1800.53|1801.67|1801.03|1799.9|1799.29|1717
1614173100000|2021-02-24 13:25:00|1801.02|1800.52|1802.67|1802.17|1803.13|1802.52|1800.71|1800.21|1446
1614173400000|2021-02-24 13:30:00|1802.68|1802.18|1802.21|1801.71|1803.18|1802.68|1799.86|1799.36|1364
1614173700000|2021-02-24 13:35:00|1802.24|1801.74|1802.35|1801.85|1802.75|1802.25|1800.44|1799.94|1270
1614174000000|2021-02-24 13:40:00|1802.43|1801.93|1798.4|1797.9|1802.55|1802.05|1797.46|1796.87|1556
1614174300000|2021-02-24 13:45:00|1798.32|1797.82|1790.75|1790.25|1798.75|1798.25|1790.55|1790.03|1872
1614174600000|2021-02-24 13:50:00|1790.73|1790.23|1791.41|1790.91|1795.12|1794.62|1789.66|1789.05|1936
1614174900000|2021-02-24 13:55:00|1791.55|1791.05|1791.06|1790.26|1791.63|1791.13|1788.13|1787.58|1878
1614175200000|2021-02-24 14:00:00|1790.87|1790.37|1793.15|1792.65|1793.56|1793.04|1789.08|1788.55|1835
1614175500000|2021-02-24 14:05:00|1793.17|1792.67|1794.51|1794.01|1794.73|1794.17|1791.46|1790.96|1626
1614175800000|2021-02-24 14:10:00|1794.61|1794.11|1794.59|1794.09|1794.61|1794.11|1791.45|1790.95|1510
1614176100000|2021-02-24 14:15:00|1794.55|1794.05|1791.19|1790.69|1794.64|1794.05|1790.43|1789.87|1637
1614176400000|2021-02-24 14:20:00|1791.2|1790.7|1791.58|1791.08|1791.93|1791.33|1789.53|1788.89|1074
1614176700000|2021-02-24 14:25:00|1791.55|1791.05|1788.93|1788.43|1791.55|1791.05|1788.43|1787.93|985
1614177000000|2021-02-24 14:30:00|1788.86|1788.36|1786.3|1785.8|1788.95|1788.45|1785.92|1785.29|1137
1614177300000|2021-02-24 14:35:00|1786.29|1785.79|1787.04|1786.54|1787.91|1787.36|1784.86|1784.36|1151
1614177600000|2021-02-24 14:40:00|1786.96|1786.46|1789.29|1788.79|1791.4|1790.9|1785.76|1785.26|1169
1614177900000|2021-02-24 14:45:00|1789.18|1788.68|1786.98|1786.18|1790.96|1790.46|1785.92|1785.37|1647
1614178200000|2021-02-24 14:50:00|1786.92|1786.12|1787.16|1786.66|1787.54|1787.04|1785.03|1784.49|1866
1614178500000|2021-02-24 14:55:00|1787.19|1786.69|1786.18|1785.38|1787.72|1787.22|1783.9|1783.28|1855
1614178800000|2021-02-24 15:00:00|1786.16|1785.36|1788.47|1787.97|1788.67|1788.09|1784.1|1783.53|1898
1614179100000|2021-02-24 15:05:00|1788.49|1787.99|1787.36|1786.86|1789.02|1788.52|1786.77|1786.27|1777
1614179400000|2021-02-24 15:10:00|1787.45|1786.65|1788.81|1788.31|1789.25|1788.75|1785.97|1785.38|1806
1614179700000|2021-02-24 15:15:00|1788.7|1788.2|1790.37|1789.87|1791.17|1790.67|1788.43|1787.93|1693
1614180000000|2021-02-24 15:20:00|1790.45|1789.95|1793.77|1793.27|1794.09|1793.44|1790.07|1789.5|1803
1614180300000|2021-02-24 15:25:00|1793.7|1793.2|1792.11|1791.61|1796.64|1795.84|1791.9|1791.29|1840
1614180600000|2021-02-24 15:30:00|1792.15|1791.65|1789.85|1789.35|1792.19|1791.69|1789.29|1788.77|1735
1614180900000|2021-02-24 15:35:00|1790.03|1789.53|1790.21|1789.71|1790.74|1790.23|1788.47|1787.84|1620
1614181200000|2021-02-24 15:40:00|1790.2|1789.7|1790.71|1790.21|1791.75|1791.11|1789.28|1788.65|1617
1614181500000|2021-02-24 15:45:00|1790.75|1790.25|1791.26|1790.76|1791.47|1790.97|1788.88|1788.26|1505
1614181800000|2021-02-24 15:50:00|1791.25|1790.75|1792.75|1792.25|1793|1792.5|1790.67|1790.17|1558
1614182100000|2021-02-24 15:55:00|1792.8|1792.3|1795.34|1794.84|1795.5|1795|1792.74|1792.2|1545
1614182400000|2021-02-24 16:00:00|1795.33|1794.83|1793.41|1792.91|1795.98|1795.48|1793.23|1792.73|1625
1614182700000|2021-02-24 16:05:00|1793.46|1792.96|1793.35|1792.85|1794.02|1793.52|1790.92|1790.41|1568
1614183000000|2021-02-24 16:10:00|1793.33|1792.83|1794.57|1794.07|1795.99|1795.49|1792.86|1792.24|1509
1614183300000|2021-02-24 16:15:00|1794.61|1794.11|1794.95|1794.45|1795.43|1794.93|1794.1|1793.6|1485
1614183600000|2021-02-24 16:20:00|1794.94|1794.44|1797.6|1797.1|1797.87|1797.37|1794.77|1794.27|1626
1614183900000|2021-02-24 16:25:00|1797.63|1797.13|1796.95|1796.45|1799.85|1799.35|1796.56|1795.92|1699
1614184200000|2021-02-24 16:30:00|1796.94|1796.44|1799.43|1798.93|1799.77|1799.27|1796.64|1796.14|1632
1614184500000|2021-02-24 16:35:00|1799.42|1798.92|1800.45|1799.95|1800.95|1800.45|1799.38|1798.88|1378
1614184800000|2021-02-24 16:40:00|1800.43|1799.93|1797.8|1797.3|1800.58|1800.08|1797.8|1797.3|1415
1614185100000|2021-02-24 16:45:00|1797.76|1797.26|1800|1799.5|1800.01|1799.51|1797.76|1797.26|1351
1614185400000|2021-02-24 16:50:00|1799.96|1799.46|1800.86|1800.36|1801|1800.5|1799.41|1798.79|1454
1614185700000|2021-02-24 16:55:00|1800.85|1800.35|1802.34|1801.84|1802.75|1802.25|1800.13|1799.63|1482
1614186000000|2021-02-24 17:00:00|1802.33|1801.83|1801.63|1801.13|1804.75|1804.25|1801.62|1801.12|1613
1614186300000|2021-02-24 17:05:00|1801.54|1801.04|1800.55|1800.05|1801.95|1801.34|1800.04|1799.41|1448
1614186600000|2021-02-24 17:10:00|1800.54|1800.04|1800.53|1800.03|1801.79|1801.29|1800.09|1799.59|1183
1614186900000|2021-02-24 17:15:00|1800.49|1799.99|1800.38|1799.88|1801.59|1801.09|1800.17|1799.67|1010
1614187200000|2021-02-24 17:20:00|1800.4|1799.9|1801.96|1801.46|1802.22|1801.57|1800.22|1799.71|1023
1614187500000|2021-02-24 17:25:00|1801.9|1801.4|1800.69|1800.19|1802.36|1801.86|1800.45|1799.95|1003
1614187800000|2021-02-24 17:30:00|1800.68|1800.18|1800.92|1800.42|1801.23|1800.73|1799.9|1799.4|1064
1614188100000|2021-02-24 17:35:00|1800.91|1800.41|1801.5|1801|1801.82|1801.32|1800.62|1800.12|1068
1614188400000|2021-02-24 17:40:00|1801.49|1800.99|1800.58|1800.08|1801.65|1801.15|1800.45|1799.95|1034
1614188700000|2021-02-24 17:45:00|1800.61|1800.11|1800.06|1799.56|1801.02|1800.52|1799.15|1798.54|950
1614189000000|2021-02-24 17:50:00|1800.07|1799.57|1799.22|1798.72|1800.14|1799.64|1798.81|1798.31|907
1614189300000|2021-02-24 17:55:00|1799.19|1798.69|1798.58|1798.08|1799.23|1798.73|1798.52|1798.02|760
1614189600000|2021-02-24 18:00:00|1798.56|1798.06|1795.76|1795.26|1798.66|1798.16|1795.75|1795.25|1204
1614189900000|2021-02-24 18:05:00|1795.84|1795.34|1797.83|1797.33|1797.84|1797.34|1795.52|1795.02|1264
1614190200000|2021-02-24 18:10:00|1797.87|1797.37|1799.43|1798.93|1799.43|1798.93|1797.47|1796.97|1097
1614190500000|2021-02-24 18:15:00|1799.41|1798.91|1798.58|1798.08|1799.53|1799.03|1798.27|1797.77|1065
1614190800000|2021-02-24 18:20:00|1798.61|1798.11|1798.97|1798.47|1799.09|1798.59|1797.53|1797.03|1008
1614191100000|2021-02-24 18:25:00|1798.98|1798.48|1798.99|1798.49|1799.2|1798.7|1798.68|1798.18|986
1614191400000|2021-02-24 18:30:00|1798.94|1798.44|1798.45|1797.95|1799.6|1799.1|1797.9|1797.4|1071
1614191700000|2021-02-24 18:35:00|1798.46|1797.96|1798.45|1797.95|1800.16|1799.66|1798.1|1797.6|1194
1614192000000|2021-02-24 18:40:00|1798.39|1797.89|1798.68|1798.18|1798.72|1798.22|1797.1|1796.6|986
1614192300000|2021-02-24 18:45:00|1798.67|1798.17|1797.81|1797.31|1798.67|1798.17|1797.42|1796.92|1050
1614192600000|2021-02-24 18:50:00|1797.85|1797.35|1798.64|1798.14|1798.67|1798.17|1797.44|1796.94|1038
1614192900000|2021-02-24 18:55:00|1798.63|1798.13|1797.95|1797.45|1798.83|1798.33|1797.5|1797|817
1614193200000|2021-02-24 19:00:00|1797.94|1797.44|1797.79|1797.29|1798.12|1797.62|1796.93|1796.43|912
1614193500000|2021-02-24 19:05:00|1797.8|1797.3|1798.4|1797.9|1798.48|1797.98|1797.2|1796.7|997
1614193800000|2021-02-24 19:10:00|1798.39|1797.89|1798.08|1797.58|1798.73|1798.23|1797.58|1797.08|982
1614194100000|2021-02-24 19:15:00|1798.1|1797.6|1798.7|1798.2|1798.77|1798.27|1797.61|1797.11|864
1614194400000|2021-02-24 19:20:00|1798.72|1798.22|1799.66|1799.16|1799.73|1799.19|1798.65|1798.15|997
1614194700000|2021-02-24 19:25:00|1799.68|1799.18|1798.69|1798.19|1799.68|1799.18|1798.39|1797.89|993
1614195000000|2021-02-24 19:30:00|1798.71|1798.21|1799.64|1799.14|1799.65|1799.15|1798.57|1798.07|940
1614195300000|2021-02-24 19:35:00|1799.63|1799.13|1798.65|1798.15|1799.65|1799.15|1798.3|1797.8|742
1614195600000|2021-02-24 19:40:00|1798.64|1798.14|1798.46|1797.96|1798.91|1798.41|1798.27|1797.77|743
1614195900000|2021-02-24 19:45:00|1798.45|1797.95|1797.63|1797.13|1798.47|1797.97|1797.36|1796.86|812
1614196200000|2021-02-24 19:50:00|1797.67|1797.17|1797.55|1797.05|1797.86|1797.36|1797.32|1796.82|833
1614196500000|2021-02-24 19:55:00|1797.5|1797|1797.56|1797.06|1797.81|1797.31|1797.15|1796.65|793
1614196800000|2021-02-24 20:00:00|1797.58|1797.08|1798.28|1797.78|1798.39|1797.89|1797.49|1796.99|936
1614197100000|2021-02-24 20:05:00|1798.26|1797.76|1797.77|1797.27|1798.63|1798.13|1797.65|1797.15|899
1614197400000|2021-02-24 20:10:00|1797.83|1797.33|1798.25|1797.75|1798.67|1798.17|1797.81|1797.31|795
1614197700000|2021-02-24 20:15:00|1798.27|1797.77|1799.31|1798.81|1800.16|1799.66|1798.1|1797.6|795
1614198000000|2021-02-24 20:20:00|1799.23|1798.73|1799.47|1798.97|1799.83|1799.27|1799.19|1798.69|814
1614198300000|2021-02-24 20:25:00|1799.52|1799.02|1800.07|1799.57|1800.61|1800.11|1799.39|1798.89|794
1614198600000|2021-02-24 20:30:00|1800.08|1799.58|1800.8|1800.3|1800.86|1800.36|1799.9|1799.37|676
1614198900000|2021-02-24 20:35:00|1800.81|1800.31|1800.95|1800.45|1801.11|1800.6|1800.47|1799.97|816
1614199200000|2021-02-24 20:40:00|1800.96|1800.46|1801.41|1800.91|1801.89|1801.33|1800.89|1800.38|690
1614199500000|2021-02-24 20:45:00|1801.33|1800.83|1801.83|1801.33|1802.05|1801.55|1801.21|1800.71|704
1614199800000|2021-02-24 20:50:00|1801.82|1801.32|1801.34|1800.84|1801.94|1801.44|1801.32|1800.82|631
1614200100000|2021-02-24 20:55:00|1801.33|1800.83|1802.89|1802.39|1803.65|1803.15|1801.32|1800.82|1027
1614200400000|2021-02-24 21:00:00|1803.03|1802.53|1803.1|1802.6|1803.63|1803.1|1802.91|1802.3|469
1614200700000|2021-02-24 21:05:00|1803.09|1802.59|1803.38|1802.88|1803.61|1802.98|1802.98|1802.41|417
1614201000000|2021-02-24 21:10:00|1803.6|1802.8|1803.91|1803.41|1804.05|1803.48|1803.29|1802.74|432
1614201300000|2021-02-24 21:15:00|1803.88|1803.38|1803.74|1803.24|1804.01|1803.51|1803.69|1803.09|264
1614201600000|2021-02-24 21:20:00|1803.75|1803.25|1803.83|1803.33|1804.12|1803.47|1803.72|1803.08|356
1614201900000|2021-02-24 21:25:00|1803.84|1803.34|1802.72|1802.22|1804.1|1803.46|1802.7|1802.06|343
1614202200000|2021-02-24 21:30:00|1802.71|1802.21|1803.83|1803.33|1803.84|1803.34|1802.71|1802.21|397
1614202500000|2021-02-24 21:35:00|1803.82|1803.32|1803.86|1803.36|1804.23|1803.73|1803.71|1803.08|465
1614202800000|2021-02-24 21:40:00|1803.87|1803.37|1804.29|1803.79|1804.39|1803.79|1803.84|1803.19|382
1614203100000|2021-02-24 21:45:00|1804.19|1803.69|1805|1804.5|1805.2|1804.57|1803.97|1803.32|787
1614203400000|2021-02-24 21:50:00|1804.99|1804.49|1805.82|1805.02|1805.87|1805.22|1804.8|1804.2|648
1614203700000|2021-02-24 21:55:00|1805.81|1805.01|1805.01|1804.21|1806.19|1805.51|1804.85|1804.05|617
1614207600000|2021-02-24 23:00:00|1804.91|1804.11|1804.16|1803.36|1805.07|1804.27|1803.99|1803.19|587
1614207900000|2021-02-24 23:05:00|1804.11|1803.31|1804.22|1803.42|1804.28|1803.48|1803.3|1802.5|754
1614208200000|2021-02-24 23:10:00|1804.08|1803.28|1804.23|1803.43|1804.73|1803.93|1803.54|1803.04|545
1614208500000|2021-02-24 23:15:00|1804.19|1803.39|1804.43|1803.63|1804.53|1803.91|1804.01|1803.32|196
1614208800000|2021-02-24 23:20:00|1804.39|1803.59|1803.78|1802.98|1804.39|1803.59|1803.55|1802.82|334
1614209100000|2021-02-24 23:25:00|1803.77|1802.97|1803.79|1802.99|1803.9|1803.1|1803.5|1802.7|325
1614209400000|2021-02-24 23:30:00|1803.8|1803|1803.94|1803.14|1804.37|1803.78|1803.35|1802.71|417
1614209700000|2021-02-24 23:35:00|1803.93|1803.13|1803.38|1802.88|1804|1803.35|1803.13|1802.51|434
1614210000000|2021-02-24 23:40:00|1803.55|1802.75|1803.4|1802.9|1803.59|1803.02|1803.28|1802.63|282
1614210300000|2021-02-24 23:45:00|1803.35|1802.85|1804.08|1803.28|1804.12|1803.56|1803.33|1802.79|514
1614210600000|2021-02-24 23:50:00|1803.97|1803.47|1803.54|1803.04|1804.19|1803.56|1803.27|1802.66|478
1614210900000|2021-02-24 23:55:00|1803.56|1803.06|1803.43|1802.93|1803.95|1803.32|1803.15|1802.59|362
1614211200000|2021-02-25 00:00:00|1803.42|1802.92|1803.88|1803.38|1804.04|1803.48|1803.26|1802.76|559
1614211500000|2021-02-25 00:05:00|1803.9|1803.4|1803.69|1803.19|1804.75|1804.05|1803.45|1802.93|428
1614211800000|2021-02-25 00:10:00|1803.76|1803.26|1803.26|1802.76|1803.93|1803.32|1803.04|1802.42|465
1614212100000|2021-02-25 00:15:00|1803.24|1802.74|1803.58|1803.08|1803.73|1803.12|1803.06|1802.42|458
1614212400000|2021-02-25 00:20:00|1803.55|1803.05|1802.63|1802.13|1803.82|1803.21|1802.57|1802|338
1614212700000|2021-02-25 00:25:00|1802.58|1802.08|1802.21|1801.71|1802.68|1802.11|1801.82|1801.32|403
1614213000000|2021-02-25 00:30:00|1802.23|1801.73|1802.45|1801.95|1802.64|1802.05|1801.82|1801.18|528
1614213300000|2021-02-25 00:35:00|1802.44|1801.94|1802.46|1801.96|1802.67|1802.06|1802.26|1801.65|424
1614213600000|2021-02-25 00:40:00|1802.42|1801.92|1802.41|1801.91|1802.69|1802.19|1802.03|1801.44|455
1614213900000|2021-02-25 00:45:00|1802.47|1801.97|1802.03|1801.53|1802.77|1802.15|1801.89|1801.24|534
1614214200000|2021-02-25 00:50:00|1802.04|1801.54|1800.81|1800.31|1802.23|1801.62|1800.74|1800.15|614
1614214500000|2021-02-25 00:55:00|1800.82|1800.32|1798.67|1798.17|1800.96|1800.38|1798.67|1798.03|802
1614214800000|2021-02-25 01:00:00|1798.82|1798.02|1801.38|1800.88|1801.8|1801.3|1798.82|1798.02|1290
1614215100000|2021-02-25 01:05:00|1801.39|1800.89|1800.18|1799.68|1801.39|1800.89|1798.86|1798.26|1125
1614215400000|2021-02-25 01:10:00|1800.2|1799.7|1801.51|1801.01|1801.99|1801.4|1800.09|1799.59|1023
1614215700000|2021-02-25 01:15:00|1801.52|1801.02|1801.54|1801.04|1802.3|1801.8|1801.26|1800.72|1047
1614216000000|2021-02-25 01:20:00|1801.55|1801.05|1801.77|1801.27|1802.12|1801.51|1800.84|1800.26|936
1614216300000|2021-02-25 01:25:00|1801.82|1801.32|1801.99|1801.49|1802.51|1801.82|1800.79|1800.21|1190
1614216600000|2021-02-25 01:30:00|1801.96|1801.46|1803.01|1802.51|1803.24|1802.74|1801.77|1801.22|995
1614216900000|2021-02-25 01:35:00|1803.03|1802.53|1801.18|1800.68|1803.17|1802.67|1801.04|1800.49|934
1614217200000|2021-02-25 01:40:00|1801.19|1800.69|1799.13|1798.63|1801.44|1800.94|1798.97|1798.4|963
1614217500000|2021-02-25 01:45:00|1799.06|1798.56|1800.07|1799.57|1800.25|1799.71|1799.02|1798.35|872
1614217800000|2021-02-25 01:50:00|1800.08|1799.58|1797.47|1796.97|1800.26|1799.59|1797.47|1796.91|1025
1614218100000|2021-02-25 01:55:00|1797.48|1796.98|1797.34|1796.84|1798.36|1797.85|1797.2|1796.56|821
1614218400000|2021-02-25 02:00:00|1797.33|1796.83|1797.87|1797.37|1798.26|1797.68|1797.02|1796.39|934
1614218700000|2021-02-25 02:05:00|1797.89|1797.39|1798.63|1798.13|1798.8|1798.3|1797.13|1796.63|774
1614219000000|2021-02-25 02:10:00|1798.61|1798.11|1798.67|1798.17|1799.15|1798.62|1798.43|1797.93|785
1614219300000|2021-02-25 02:15:00|1798.69|1798.19|1799.25|1798.75|1799.44|1798.94|1798.69|1798.19|558
1614219600000|2021-02-25 02:20:00|1799.26|1798.76|1799.94|1799.44|1800.12|1799.52|1799.21|1798.71|553
1614219900000|2021-02-25 02:25:00|1799.97|1799.47|1800.22|1799.72|1800.29|1799.79|1799.79|1799.29|520
1614220200000|2021-02-25 02:30:00|1800.2|1799.7|1799.81|1799.31|1800.53|1800.03|1799.24|1798.68|968
1614220500000|2021-02-25 02:35:00|1799.8|1799.3|1799.03|1798.53|1799.96|1799.46|1798.62|1798.12|714
1614220800000|2021-02-25 02:40:00|1799.04|1798.54|1798.38|1797.88|1799.29|1798.77|1797.82|1797.25|926
1614221100000|2021-02-25 02:45:00|1798.39|1797.89|1797.88|1797.38|1798.67|1798.03|1797.81|1797.31|664
1614221400000|2021-02-25 02:50:00|1797.87|1797.37|1795.67|1795.17|1798.13|1797.48|1795.46|1794.9|926
1614221700000|2021-02-25 02:55:00|1795.69|1795.19|1796.79|1796.29|1797.14|1796.51|1794.9|1794.4|842
1614222000000|2021-02-25 03:00:00|1796.81|1796.31|1797.47|1796.97|1797.74|1797.24|1796.77|1796.27|773
1614222300000|2021-02-25 03:05:00|1797.48|1796.98|1797.43|1796.93|1797.98|1797.48|1797.31|1796.81|645
1614222600000|2021-02-25 03:10:00|1797.46|1796.96|1797.05|1796.55|1797.92|1797.3|1796.84|1796.34|794
1614222900000|2021-02-25 03:15:00|1797.04|1796.54|1795.91|1795.41|1797.37|1796.87|1795.67|1795.17|816
1614223200000|2021-02-25 03:20:00|1795.92|1795.42|1795.33|1794.83|1796.3|1795.8|1794.3|1793.8|855
1614223500000|2021-02-25 03:25:00|1795.32|1794.82|1796.51|1796.01|1796.61|1796.1|1795.32|1794.68|786
1614223800000|2021-02-25 03:30:00|1796.52|1796.02|1796.39|1795.89|1796.68|1796.05|1795.71|1795.2|645
1614224100000|2021-02-25 03:35:00|1796.4|1795.9|1795.96|1795.46|1796.58|1796.04|1795.58|1794.95|553
1614224400000|2021-02-25 03:40:00|1795.97|1795.47|1796.33|1795.83|1796.83|1796.33|1795.92|1795.27|485
1614224700000|2021-02-25 03:45:00|1796.35|1795.85|1795.83|1795.33|1796.65|1796.06|1795.67|1795.09|480
1614225000000|2021-02-25 03:50:00|1795.84|1795.34|1796.23|1795.73|1796.23|1795.73|1795.49|1794.99|492
1614225300000|2021-02-25 03:55:00|1796.21|1795.71|1796.97|1796.47|1797.06|1796.56|1796|1795.5|530
1614225600000|2021-02-25 04:00:00|1797|1796.5|1796.96|1796.46|1797.37|1796.87|1796.89|1796.39|495
1614225900000|2021-02-25 04:05:00|1796.95|1796.45|1797.14|1796.64|1797.33|1796.7|1796.35|1795.74|417
1614226200000|2021-02-25 04:10:00|1797.13|1796.63|1797.71|1797.21|1797.91|1797.26|1797.06|1796.46|496
1614226500000|2021-02-25 04:15:00|1797.63|1797.13|1799.39|1798.89|1799.54|1798.96|1797.59|1796.97|702
1614226800000|2021-02-25 04:20:00|1799.4|1798.9|1798.34|1797.84|1799.43|1798.93|1798.04|1797.5|791
1614227100000|2021-02-25 04:25:00|1798.35|1797.85|1798.05|1797.55|1798.98|1798.45|1797.96|1797.33|654
1614227400000|2021-02-25 04:30:00|1798.04|1797.54|1798.12|1797.62|1798.47|1797.83|1797.84|1797.26|570
1614227700000|2021-02-25 04:35:00|1798.13|1797.63|1798.41|1797.91|1798.71|1798.11|1797.85|1797.35|507
1614228000000|2021-02-25 04:40:00|1798.45|1797.95|1798.99|1798.49|1799.07|1798.57|1798.2|1797.7|498
1614228300000|2021-02-25 04:45:00|1798.98|1798.48|1798.98|1798.48|1799.57|1798.9|1798.86|1798.33|518
1614228600000|2021-02-25 04:50:00|1798.97|1798.47|1798.91|1798.41|1799.12|1798.62|1798.36|1797.73|474
1614228900000|2021-02-25 04:55:00|1798.89|1798.39|1798.36|1797.86|1798.97|1798.47|1798.25|1797.71|479
1614229200000|2021-02-25 05:00:00|1798.34|1797.84|1797.9|1797.4|1798.74|1798.24|1797.72|1797.22|583
1614229500000|2021-02-25 05:05:00|1797.88|1797.38|1797.75|1797.25|1798.21|1797.71|1797.65|1797.09|462
1614229800000|2021-02-25 05:10:00|1797.74|1797.24|1797.09|1796.59|1798.01|1797.32|1797.08|1796.43|721
1614230100000|2021-02-25 05:15:00|1797.19|1796.69|1797.81|1797.31|1797.87|1797.31|1796.96|1796.4|639
1614230400000|2021-02-25 05:20:00|1797.76|1797.26|1797.8|1797.3|1798.26|1797.6|1797.44|1796.81|554
1614230700000|2021-02-25 05:25:00|1797.84|1797.34|1797.74|1797.24|1798.36|1797.78|1797.61|1797.11|562
1614231000000|2021-02-25 05:30:00|1797.79|1797.29|1798.98|1798.48|1799.59|1799.09|1796.57|1796.07|1196
1614231300000|2021-02-25 05:35:00|1798.97|1798.47|1798.18|1797.68|1799.21|1798.71|1798.05|1797.55|797
1614231600000|2021-02-25 05:40:00|1798.2|1797.7|1799.44|1798.94|1799.44|1798.94|1798.1|1797.6|690
1614231900000|2021-02-25 05:45:00|1799.43|1798.93|1800.46|1799.96|1800.46|1799.96|1798.81|1798.31|881
1614232200000|2021-02-25 05:50:00|1800.38|1799.88|1800.06|1799.56|1800.59|1800.09|1799.91|1799.41|1012
1614232500000|2021-02-25 05:55:00|1800.09|1799.59|1801.02|1800.52|1801.58|1800.95|1800.02|1799.52|1000
1614232800000|2021-02-25 06:00:00|1801.11|1800.61|1800.57|1800.07|1801.61|1801.09|1800.4|1799.81|964
1614233100000|2021-02-25 06:05:00|1800.53|1800.03|1797.17|1796.67|1800.59|1800.03|1796.28|1795.64|1502
1614233400000|2021-02-25 06:10:00|1797.06|1796.56|1795.12|1794.62|1797.06|1796.56|1794.35|1793.85|1296
1614233700000|2021-02-25 06:15:00|1795.18|1794.68|1796.11|1795.61|1796.62|1795.99|1795.09|1794.45|1008
1614234000000|2021-02-25 06:20:00|1796.15|1795.65|1796.62|1796.12|1796.99|1796.46|1795.79|1795.16|937
1614234300000|2021-02-25 06:25:00|1796.63|1796.13|1796.53|1796.03|1796.86|1796.22|1795.76|1795.11|915
1614234600000|2021-02-25 06:30:00|1796.46|1795.96|1795.12|1794.62|1797.03|1796.53|1794.95|1794.44|1061
1614234900000|2021-02-25 06:35:00|1795.13|1794.63|1795.62|1795.12|1795.83|1795.19|1794.47|1793.93|978
1614235200000|2021-02-25 06:40:00|1795.6|1795.1|1795.72|1795.22|1796|1795.4|1795.09|1794.41|822
1614235500000|2021-02-25 06:45:00|1795.84|1795.04|1794.4|1793.9|1795.84|1795.31|1793.66|1793.11|1021
1614235800000|2021-02-25 06:50:00|1794.42|1793.92|1796.32|1795.82|1796.55|1796.05|1794.42|1793.8|868
1614236100000|2021-02-25 06:55:00|1796.31|1795.81|1797.03|1796.53|1797.41|1796.75|1796.31|1795.81|727
1614236400000|2021-02-25 07:00:00|1797.04|1796.54|1795.16|1794.66|1797.04|1796.54|1794.63|1793.98|1060
1614236700000|2021-02-25 07:05:00|1795.17|1794.67|1793.04|1792.24|1795.41|1794.78|1792.91|1792.24|1051
1614237000000|2021-02-25 07:10:00|1793.05|1792.25|1793.47|1792.97|1793.82|1793.19|1790.73|1790.23|1096
1614237300000|2021-02-25 07:15:00|1793.46|1792.96|1793.34|1792.84|1794.63|1793.97|1792.87|1792.35|954
1614237600000|2021-02-25 07:20:00|1793.37|1792.87|1792.69|1792.19|1793.72|1793.1|1791.89|1791.27|972
1614237900000|2021-02-25 07:25:00|1792.71|1792.21|1792.07|1791.57|1793.15|1792.65|1791.07|1790.43|1067
1614238200000|2021-02-25 07:30:00|1792.08|1791.58|1792.86|1792.36|1793.67|1793.17|1791.8|1791.18|989
1614238500000|2021-02-25 07:35:00|1792.84|1792.34|1792.92|1792.42|1793.44|1792.83|1792.27|1791.69|1054
1614238800000|2021-02-25 07:40:00|1792.91|1792.41|1793.49|1792.99|1793.94|1793.24|1792.47|1791.95|1048
1614239100000|2021-02-25 07:45:00|1793.46|1792.96|1792.92|1792.42|1793.86|1793.33|1792.74|1792.24|857
1614239400000|2021-02-25 07:50:00|1792.88|1792.38|1792.97|1792.47|1793.3|1792.69|1792.18|1791.68|1035
1614239700000|2021-02-25 07:55:00|1793|1792.5|1794.88|1794.38|1795.14|1794.64|1792.51|1791.95|1175
1614240000000|2021-02-25 08:00:00|1794.85|1794.35|1792.79|1792.29|1794.96|1794.37|1792.33|1791.74|1214
1614240300000|2021-02-25 08:05:00|1792.81|1792.31|1792.14|1791.64|1792.89|1792.33|1789.75|1789.15|1335
1614240600000|2021-02-25 08:10:00|1792.11|1791.61|1792.55|1792.05|1793.77|1793.2|1791.46|1790.86|1208
1614240900000|2021-02-25 08:15:00|1792.56|1792.06|1789.35|1788.85|1792.61|1792.07|1789.33|1788.83|1181
1614241200000|2021-02-25 08:20:00|1789.34|1788.84|1790.28|1789.78|1790.69|1790.17|1789.29|1788.79|1267
1614241500000|2021-02-25 08:25:00|1790.24|1789.74|1789.71|1789.21|1791.38|1790.76|1789.46|1788.96|1239
1614241800000|2021-02-25 08:30:00|1789.72|1789.22|1790.54|1790.04|1790.66|1790.16|1789.31|1788.81|1104
1614242100000|2021-02-25 08:35:00|1790.55|1790.05|1790.23|1789.73|1791.79|1791.26|1789.68|1789.16|1122
1614242400000|2021-02-25 08:40:00|1790.24|1789.74|1789.71|1789.21|1790.53|1790.03|1788.75|1788.12|1170
1614242700000|2021-02-25 08:45:00|1789.69|1789.19|1789.81|1789.31|1791.32|1790.82|1789.23|1788.71|976
1614243000000|2021-02-25 08:50:00|1789.86|1789.36|1788.87|1788.37|1790.64|1790.07|1788.53|1788.03|1135
1614243300000|2021-02-25 08:55:00|1788.88|1788.38|1790.77|1790.27|1790.91|1790.41|1788.2|1787.57|1114
1614243600000|2021-02-25 09:00:00|1790.79|1790.29|1788.83|1788.33|1791.26|1790.76|1788.55|1788.05|1336
1614243900000|2021-02-25 09:05:00|1788.82|1788.32|1790.21|1789.71|1790.52|1789.87|1788.72|1788.22|1125
1614244200000|2021-02-25 09:10:00|1790.2|1789.7|1792.26|1791.76|1792.32|1791.82|1790.02|1789.49|1097
1614244500000|2021-02-25 09:15:00|1792.27|1791.77|1791.14|1790.64|1792.93|1792.43|1791.12|1790.59|1214
1614244800000|2021-02-25 09:20:00|1791.16|1790.66|1788.24|1787.74|1791.59|1791.09|1787.59|1787.04|1240
1614245100000|2021-02-25 09:25:00|1788.22|1787.72|1790.19|1789.69|1790.29|1789.75|1787.76|1787.26|1242
1614245400000|2021-02-25 09:30:00|1790.21|1789.71|1791.14|1790.64|1791.34|1790.84|1789.31|1788.81|1139
1614245700000|2021-02-25 09:35:00|1791.09|1790.59|1792.2|1791.7|1792.42|1791.89|1791.09|1790.56|944
1614246000000|2021-02-25 09:40:00|1792.19|1791.69|1793.51|1793.01|1793.98|1793.48|1792.1|1791.57|1096
1614246300000|2021-02-25 09:45:00|1793.48|1792.98|1792.61|1792.11|1793.48|1792.98|1792.36|1791.86|872
1614246600000|2021-02-25 09:50:00|1792.62|1792.12|1792.36|1791.86|1793.16|1792.66|1791.9|1791.4|982
1614246900000|2021-02-25 09:55:00|1792.37|1791.87|1794.93|1794.13|1795.23|1794.57|1792.37|1791.87|1144
1614247200000|2021-02-25 10:00:00|1794.79|1794.29|1794.65|1794.15|1795.29|1794.64|1794.04|1793.54|1059
1614247500000|2021-02-25 10:05:00|1794.63|1794.13|1794.48|1793.98|1795.26|1794.63|1794.14|1793.59|1100
1614247800000|2021-02-25 10:10:00|1794.47|1793.97|1794.03|1793.53|1795.43|1794.93|1793.88|1793.21|1183
1614248100000|2021-02-25 10:15:00|1794.04|1793.54|1794|1793.5|1795.64|1795.12|1793.8|1793.25|1012
1614248400000|2021-02-25 10:20:00|1793.98|1793.48|1793.67|1793.17|1795.02|1794.52|1793.61|1793.11|946
1614248700000|2021-02-25 10:25:00|1793.66|1793.16|1792.28|1791.78|1793.87|1793.36|1792.16|1791.54|1013
1614249000000|2021-02-25 10:30:00|1792.29|1791.79|1793.87|1793.37|1794.22|1793.66|1792.14|1791.64|1031
1614249300000|2021-02-25 10:35:00|1793.88|1793.38|1794.2|1793.7|1794.49|1793.99|1793.22|1792.64|955
1614249600000|2021-02-25 10:40:00|1794.19|1793.69|1792.37|1791.87|1794.41|1793.91|1792.37|1791.87|982
1614249900000|2021-02-25 10:45:00|1792.39|1791.89|1793.82|1793.32|1794.59|1794.09|1792.37|1791.87|1240
1614250200000|2021-02-25 10:50:00|1793.8|1793.3|1793.71|1793.21|1794.75|1794.21|1792.8|1792.29|1232
1614250500000|2021-02-25 10:55:00|1793.65|1793.15|1795.1|1794.6|1795.1|1794.6|1793.55|1793.05|1126
1614250800000|2021-02-25 11:00:00|1795.12|1794.62|1794.59|1794.09|1795.56|1795.06|1794.3|1793.8|1095
1614251100000|2021-02-25 11:05:00|1794.6|1794.1|1793.53|1793.03|1794.84|1794.34|1793.34|1792.84|882
1614251400000|2021-02-25 11:10:00|1793.56|1793.06|1793.13|1792.63|1793.92|1793.42|1793.06|1792.53|950
1614251700000|2021-02-25 11:15:00|1793.14|1792.64|1791.18|1790.68|1793.53|1793.03|1790.91|1790.38|1251
1614252000000|2021-02-25 11:20:00|1791.23|1790.73|1789.03|1788.53|1791.63|1791.13|1788.73|1788.23|1203
1614252300000|2021-02-25 11:25:00|1789.02|1788.52|1789.64|1789.14|1790.19|1789.69|1788.54|1788.04|1311
1614252600000|2021-02-25 11:30:00|1789.73|1789.23|1787.45|1786.95|1789.83|1789.33|1787.4|1786.8|1285
1614252900000|2021-02-25 11:35:00|1787.44|1786.94|1786.67|1786.17|1788.23|1787.69|1786.48|1785.98|1149
1614253200000|2021-02-25 11:40:00|1786.64|1786.14|1785.79|1785.29|1787.26|1786.76|1783.72|1783.22|1573
1614253500000|2021-02-25 11:45:00|1785.7|1785.2|1783.02|1782.52|1786.23|1785.71|1781.8|1781.2|1575
1614253800000|2021-02-25 11:50:00|1782.99|1782.49|1785.19|1784.69|1785.24|1784.74|1782.99|1782.49|1406
1614254100000|2021-02-25 11:55:00|1785.17|1784.67|1787.09|1786.59|1787.63|1787.13|1785.05|1784.49|1324
1614254400000|2021-02-25 12:00:00|1786.98|1786.48|1786.29|1785.79|1787.55|1787.01|1786|1785.37|1242
1614254700000|2021-02-25 12:05:00|1786.27|1785.77|1786.18|1785.68|1787.37|1786.87|1785.03|1784.53|1238
1614255000000|2021-02-25 12:10:00|1786.16|1785.66|1787.24|1786.74|1787.33|1786.83|1785.59|1785.05|1142
1614255300000|2021-02-25 12:15:00|1787.22|1786.72|1787.08|1786.58|1787.47|1786.97|1785.22|1784.64|1278
1614255600000|2021-02-25 12:20:00|1787.07|1786.57|1788.56|1788.06|1788.73|1788.23|1786.54|1786|1106
1614255900000|2021-02-25 12:25:00|1788.55|1788.05|1789.75|1789.25|1790.17|1789.61|1788.3|1787.8|1225
1614256200000|2021-02-25 12:30:00|1789.77|1789.27|1790.63|1790.13|1790.83|1790.32|1789.06|1788.45|1263
1614256500000|2021-02-25 12:35:00|1790.66|1790.16|1788.85|1788.35|1791|1790.5|1788.06|1787.56|1316
1614256800000|2021-02-25 12:40:00|1788.86|1788.36|1788.44|1787.94|1789.3|1788.76|1788|1787.5|1116
1614257100000|2021-02-25 12:45:00|1788.45|1787.95|1787.11|1786.61|1788.72|1788.22|1786.8|1786.24|986
1614257400000|2021-02-25 12:50:00|1787.09|1786.59|1787.21|1786.71|1787.74|1787.21|1786.43|1785.87|1151
1614257700000|2021-02-25 12:55:00|1787.22|1786.72|1787.94|1787.44|1789.06|1788.48|1787.22|1786.72|1068
1614258000000|2021-02-25 13:00:00|1787.95|1787.45|1789.58|1789.08|1790.71|1790.21|1785.89|1785.25|1568
1614258300000|2021-02-25 13:05:00|1789.56|1789.06|1788.52|1788.02|1790.67|1790.17|1788.49|1787.99|1351
1614258600000|2021-02-25 13:10:00|1788.51|1788.01|1785.37|1784.87|1788.51|1788.01|1784.78|1784.28|1415
1614258900000|2021-02-25 13:15:00|1785.36|1784.86|1785.64|1785.14|1788.08|1787.47|1784.34|1783.84|1381
1614259200000|2021-02-25 13:20:00|1785.65|1785.15|1783.43|1782.93|1785.65|1785.15|1783.18|1782.68|1659
1614259500000|2021-02-25 13:25:00|1783.42|1782.92|1783.78|1782.98|1784.67|1783.87|1781.7|1780.99|1698
1614259800000|2021-02-25 13:30:00|1783.86|1783.06|1781.54|1781.04|1784.32|1783.52|1779.84|1779.04|1948
1614260100000|2021-02-25 13:35:00|1781.68|1780.88|1781.64|1781.14|1784.58|1784.08|1780.69|1780.13|1637
1614260400000|2021-02-25 13:40:00|1781.62|1781.12|1781.81|1781.31|1784.67|1784.17|1780.23|1779.73|1690
1614260700000|2021-02-25 13:45:00|1781.8|1781.3|1784.7|1784.2|1785.31|1784.72|1780.16|1779.66|1700
1614261000000|2021-02-25 13:50:00|1784.69|1784.19|1782.29|1781.79|1785.17|1784.65|1782.07|1781.48|1607
1614261300000|2021-02-25 13:55:00|1782.28|1781.78|1781.74|1781.24|1782.58|1782.08|1779.48|1778.96|1782
1614261600000|2021-02-25 14:00:00|1781.76|1781.26|1781.28|1780.78|1782.98|1782.48|1779.41|1778.91|1865
1614261900000|2021-02-25 14:05:00|1781.25|1780.75|1782.17|1781.67|1782.63|1782.13|1778.62|1778.12|1594
1614262200000|2021-02-25 14:10:00|1782.14|1781.64|1780.3|1779.8|1783.48|1782.98|1779.89|1779.33|1086
1614262500000|2021-02-25 14:15:00|1780.34|1779.84|1781.46|1780.96|1782.64|1782.14|1780.21|1779.71|983
1614262800000|2021-02-25 14:20:00|1781.38|1780.88|1781.19|1780.69|1782.03|1781.36|1779.37|1778.76|978
1614263100000|2021-02-25 14:25:00|1781.25|1780.75|1781.3|1780.8|1782.33|1781.83|1780.26|1779.6|1037
1614263400000|2021-02-25 14:30:00|1781.29|1780.79|1786.2|1785.7|1786.22|1785.72|1780.11|1779.56|1198
1614263700000|2021-02-25 14:35:00|1786.21|1785.71|1784.95|1784.45|1787.8|1787.3|1784.48|1783.98|1174
1614264000000|2021-02-25 14:40:00|1785.2|1784.7|1786.95|1786.45|1789.22|1788.72|1784.94|1784.44|1160
1614264300000|2021-02-25 14:45:00|1786.97|1786.47|1785.49|1784.99|1788.51|1787.85|1784.72|1784.22|1151
1614264600000|2021-02-25 14:50:00|1785.5|1785|1783.92|1783.42|1787.16|1786.66|1783.46|1782.96|1524
1614264900000|2021-02-25 14:55:00|1783.91|1783.41|1781.82|1781.02|1784.12|1783.62|1781.29|1780.79|1824
1614265200000|2021-02-25 15:00:00|1781.85|1781.05|1778.02|1777.52|1781.9|1781.4|1776.98|1776.48|1937
1614265500000|2021-02-25 15:05:00|1777.96|1777.46|1775.77|1775.27|1778.19|1777.69|1774.48|1773.98|1898
1614265800000|2021-02-25 15:10:00|1775.82|1775.32|1775.35|1774.85|1777.07|1776.57|1774.37|1773.87|1902
1614266100000|2021-02-25 15:15:00|1775.24|1774.74|1779.02|1778.52|1779.02|1778.52|1773.41|1772.91|1850
1614266400000|2021-02-25 15:20:00|1779.03|1778.53|1777|1776.5|1780.61|1780.11|1776.13|1775.63|1769
1614266700000|2021-02-25 15:25:00|1776.99|1776.49|1774.94|1774.44|1777.25|1776.65|1773.65|1773.15|1765
1614267000000|2021-02-25 15:30:00|1774.96|1774.46|1773.16|1772.66|1775.03|1774.46|1772.61|1772.11|1778
1614267300000|2021-02-25 15:35:00|1773.21|1772.71|1775.06|1774.56|1776.27|1775.71|1770.96|1770.46|1805
1614267600000|2021-02-25 15:40:00|1775.05|1774.55|1773.84|1773.34|1775.09|1774.59|1771.87|1771.37|1761
1614267900000|2021-02-25 15:45:00|1773.8|1773.3|1772.79|1772.29|1774.2|1773.7|1770.15|1769.65|1863
1614268200000|2021-02-25 15:50:00|1772.78|1772.28|1774.16|1773.66|1774.27|1773.66|1771.09|1770.59|1831
1614268500000|2021-02-25 15:55:00|1774.08|1773.58|1776.07|1775.57|1776.36|1775.86|1773.67|1773.17|1721
1614268800000|2021-02-25 16:00:00|1776.06|1775.56|1776.7|1776.2|1777.31|1776.81|1774.73|1774.14|1617
1614269100000|2021-02-25 16:05:00|1776.73|1776.23|1778.12|1777.62|1778.14|1777.64|1775.65|1775.15|1687
1614269400000|2021-02-25 16:10:00|1778.11|1777.61|1777.86|1777.36|1778.44|1777.93|1776.15|1775.59|1567
1614269700000|2021-02-25 16:15:00|1777.87|1777.37|1777.78|1777.28|1779.37|1778.86|1776.76|1776.26|1730
1614270000000|2021-02-25 16:20:00|1777.74|1777.24|1778.11|1777.61|1778.75|1778.25|1776.98|1776.48|1626
1614270300000|2021-02-25 16:25:00|1778.14|1777.64|1779.48|1778.98|1780.16|1779.6|1778.07|1777.57|1505
1614270600000|2021-02-25 16:30:00|1779.49|1778.99|1778.52|1778.02|1779.88|1779.38|1778.14|1777.56|1408
1614270900000|2021-02-25 16:35:00|1778.48|1777.98|1777.86|1777.36|1778.79|1778.29|1777.65|1777.15|1272
1614271200000|2021-02-25 16:40:00|1777.87|1777.37|1777.95|1777.45|1778.37|1777.87|1777.14|1776.58|1294
1614271500000|2021-02-25 16:45:00|1777.94|1777.44|1777.1|1776.6|1778.62|1778.12|1776.87|1776.37|1437
1614271800000|2021-02-25 16:50:00|1777.11|1776.61|1781.76|1780.96|1782.31|1781.68|1776.59|1776.09|1641
1614272100000|2021-02-25 16:55:00|1781.61|1781.11|1780.9|1780.4|1783.45|1782.92|1780.07|1779.56|1708
1614272400000|2021-02-25 17:00:00|1780.89|1780.39|1778.8|1778.3|1781.2|1780.7|1778.36|1777.86|1469
1614272700000|2021-02-25 17:05:00|1778.82|1778.32|1778.07|1777.57|1779.21|1778.71|1777.29|1776.66|1459
1614273000000|2021-02-25 17:10:00|1778.11|1777.61|1779.96|1779.16|1781.11|1780.46|1778.01|1777.51|1591
1614273300000|2021-02-25 17:15:00|1779.97|1779.17|1780.12|1779.62|1781.66|1781.16|1779.24|1778.74|1493
1614273600000|2021-02-25 17:20:00|1780.04|1779.54|1777.26|1776.76|1780.47|1779.97|1777.18|1776.68|1459
1614273900000|2021-02-25 17:25:00|1777.27|1776.77|1774.51|1774.01|1777.35|1776.85|1773.75|1773.25|1658
1614274200000|2021-02-25 17:30:00|1774.48|1773.98|1774.27|1773.77|1774.8|1774.23|1772.93|1772.43|1627
1614274500000|2021-02-25 17:35:00|1774.28|1773.78|1776.13|1775.63|1776.73|1776.16|1774.01|1773.51|1719
1614274800000|2021-02-25 17:40:00|1776.09|1775.59|1775.24|1774.44|1776.44|1775.89|1774.49|1773.86|1792
1614275100000|2021-02-25 17:45:00|1775.25|1774.45|1775.68|1775.18|1776.38|1775.8|1773.2|1772.7|1534
1614275400000|2021-02-25 17:50:00|1775.63|1775.13|1773.96|1773.46|1775.78|1775.27|1773.33|1772.83|1541
1614275700000|2021-02-25 17:55:00|1773.97|1773.47|1773.59|1773.09|1774.66|1774.07|1771.92|1771.42|1654
1614276000000|2021-02-25 18:00:00|1773.54|1773.04|1772.35|1771.55|1775.65|1775.15|1765.98|1765.36|1852
1614276300000|2021-02-25 18:05:00|1772.59|1771.79|1769.91|1769.11|1772.7|1771.91|1767.54|1766.96|2022
1614276600000|2021-02-25 18:10:00|1769.93|1769.13|1772.12|1771.62|1772.39|1771.76|1768.67|1768.03|2009
1614276900000|2021-02-25 18:15:00|1772.24|1771.74|1778.98|1778.18|1779.49|1778.94|1768.8|1768.17|1999
1614277200000|2021-02-25 18:20:00|1778.99|1778.19|1777.66|1777.16|1779.57|1779.01|1777.28|1776.71|1763
1614277500000|2021-02-25 18:25:00|1777.67|1777.17|1776.92|1776.42|1778.47|1777.91|1776.07|1775.4|1727
1614277800000|2021-02-25 18:30:00|1777.05|1776.55|1774.68|1774.18|1778.09|1777.59|1772.65|1772.15|1902
1614278100000|2021-02-25 18:35:00|1774.65|1774.15|1775.49|1774.69|1777.01|1776.21|1773.57|1772.98|1779
1614278400000|2021-02-25 18:40:00|1775.34|1774.54|1775.85|1775.05|1777.21|1776.59|1775.05|1774.41|1733
1614278700000|2021-02-25 18:45:00|1775.66|1775.16|1773.96|1773.46|1775.66|1775.16|1772.48|1771.83|1693
1614279000000|2021-02-25 18:50:00|1773.95|1773.45|1775.73|1775.23|1776.24|1775.65|1773.16|1772.59|1574
1614279300000|2021-02-25 18:55:00|1775.72|1775.22|1778.8|1778.3|1778.96|1778.36|1775.65|1775.09|1718
1614279600000|2021-02-25 19:00:00|1778.73|1778.23|1779.13|1778.33|1779.86|1779.23|1777.76|1777.13|1665
1614279900000|2021-02-25 19:05:00|1779.12|1778.32|1779.05|1778.55|1779.92|1779.28|1777.44|1776.8|1437
1614280200000|2021-02-25 19:10:00|1779.04|1778.54|1779.3|1778.8|1779.88|1779.38|1777.96|1777.4|1439
1614280500000|2021-02-25 19:15:00|1779.31|1778.81|1777.02|1776.22|1779.51|1779.01|1775.05|1774.36|1441
1614280800000|2021-02-25 19:20:00|1776.86|1776.36|1776.57|1776.07|1778|1777.41|1776.46|1775.92|1489
1614281100000|2021-02-25 19:25:00|1776.58|1776.08|1775.77|1775.27|1777.1|1776.6|1775.1|1774.52|1504
1614281400000|2021-02-25 19:30:00|1775.92|1775.12|1776.04|1775.54|1776.45|1775.95|1774.81|1774.19|1526
1614281700000|2021-02-25 19:35:00|1776.02|1775.52|1774.42|1773.92|1776.22|1775.72|1774.17|1773.67|1414
1614282000000|2021-02-25 19:40:00|1774.43|1773.93|1774.11|1773.61|1774.74|1774.24|1773.35|1772.85|1423
1614282300000|2021-02-25 19:45:00|1774.08|1773.58|1776.09|1775.59|1776.52|1775.99|1773.95|1773.45|1506
1614282600000|2021-02-25 19:50:00|1776.08|1775.58|1774.85|1774.35|1776.48|1775.98|1774.25|1773.6|1401
1614282900000|2021-02-25 19:55:00|1774.84|1774.34|1773.64|1773.14|1776.67|1776.05|1772.59|1772.09|1564
1614283200000|2021-02-25 20:00:00|1773.34|1772.84|1772.88|1772.38|1774.21|1773.71|1772.29|1771.79|1731
1614283500000|2021-02-25 20:05:00|1772.83|1772.33|1771.62|1770.82|1773.35|1772.79|1770.97|1770.42|1490
1614283800000|2021-02-25 20:10:00|1771.45|1770.95|1772.02|1771.52|1772.8|1772.3|1771.25|1770.65|1505
1614284100000|2021-02-25 20:15:00|1771.98|1771.48|1773.06|1772.26|1773.64|1772.98|1771.8|1771.23|1375
1614284400000|2021-02-25 20:20:00|1773.05|1772.25|1770.91|1770.41|1773.16|1772.58|1770.59|1770.08|1426
1614284700000|2021-02-25 20:25:00|1770.97|1770.47|1772.81|1772.31|1773.32|1772.75|1770.91|1770.28|1442
1614285000000|2021-02-25 20:30:00|1772.85|1772.35|1771.18|1770.68|1773.05|1772.46|1771.13|1770.63|1466
1614285300000|2021-02-25 20:35:00|1771.21|1770.71|1772.02|1771.52|1772.9|1772.39|1770.94|1770.44|1484
1614285600000|2021-02-25 20:40:00|1772.01|1771.51|1772.19|1771.69|1772.92|1772.42|1770.43|1769.9|1456
1614285900000|2021-02-25 20:45:00|1772.22|1771.72|1773.28|1772.78|1773.63|1773.08|1771.86|1771.36|1366
1614286200000|2021-02-25 20:50:00|1773.2|1772.7|1773.02|1772.52|1773.83|1773.28|1772.46|1771.96|1392
1614286500000|2021-02-25 20:55:00|1773.04|1772.54|1769.96|1769.46|1773.08|1772.55|1769.54|1769.04|1584
1614286800000|2021-02-25 21:00:00|1770.02|1769.52|1772.54|1771.74|1772.66|1772.02|1769.91|1769.41|1050
1614287100000|2021-02-25 21:05:00|1772.57|1771.77|1771.22|1770.72|1772.71|1772.18|1771.1|1770.55|993
1614287400000|2021-02-25 21:10:00|1771.25|1770.75|1773.2|1772.7|1773.4|1772.77|1771.15|1770.57|785
1614287700000|2021-02-25 21:15:00|1773.19|1772.69|1774.86|1774.36|1774.89|1774.36|1772.77|1772.16|759
1614288000000|2021-02-25 21:20:00|1774.81|1774.31|1773.81|1773.01|1775.22|1774.62|1773.67|1773.01|492
1614288300000|2021-02-25 21:25:00|1773.58|1773.08|1773.36|1772.56|1774.01|1773.36|1773.15|1772.52|585
1614288600000|2021-02-25 21:30:00|1773.44|1772.64|1773.73|1772.93|1774.3|1773.7|1773.18|1772.51|640
1614288900000|2021-02-25 21:35:00|1773.74|1772.94|1772.55|1771.75|1773.74|1773.13|1772.29|1771.62|729
1614289200000|2021-02-25 21:40:00|1772.56|1771.76|1771.76|1771.26|1772.65|1772.04|1771.73|1771.07|637
1614289500000|2021-02-25 21:45:00|1771.79|1771.29|1770.6|1769.8|1771.79|1771.29|1770.44|1769.75|634
1614289800000|2021-02-25 21:50:00|1770.63|1769.83|1770.76|1770.26|1771.14|1770.51|1770.49|1769.75|541
1614290100000|2021-02-25 21:55:00|1770.77|1770.27|1770.64|1769.84|1771.71|1770.43|1769.63|1768.83|742
1614294000000|2021-02-25 23:00:00|1772.03|1771.23|1772.86|1772.06|1773.06|1772.26|1770.71|1769.91|804
1614294300000|2021-02-25 23:05:00|1772.91|1772.11|1770.16|1769.36|1772.91|1772.11|1769.91|1769.11|869
1614294600000|2021-02-25 23:10:00|1770.15|1769.35|1771.11|1770.31|1771.98|1771.18|1769.72|1768.99|629
1614294900000|2021-02-25 23:15:00|1771.16|1770.36|1772.29|1771.49|1772.45|1771.71|1770.89|1770.28|666
1614295200000|2021-02-25 23:20:00|1772.36|1771.56|1772.36|1771.56|1772.89|1772.14|1771.49|1770.69|765
1614295500000|2021-02-25 23:25:00|1772.38|1771.58|1772.37|1771.57|1772.95|1772.33|1771.68|1771.02|675
1614295800000|2021-02-25 23:30:00|1772.35|1771.55|1771.03|1770.23|1772.52|1771.84|1770.87|1770.21|674
1614296100000|2021-02-25 23:35:00|1771.01|1770.21|1772.07|1771.27|1772.35|1771.7|1770.75|1770.1|851
1614296400000|2021-02-25 23:40:00|1772.08|1771.28|1772.29|1771.79|1773.14|1772.45|1771.85|1771.23|687
1614296700000|2021-02-25 23:45:00|1772.37|1771.87|1772.77|1772.27|1772.86|1772.31|1771.56|1770.87|820
1614297000000|2021-02-25 23:50:00|1772.92|1772.12|1771.66|1770.86|1773.18|1772.52|1771.47|1770.71|754
1614297300000|2021-02-25 23:55:00|1771.62|1770.82|1770.24|1769.74|1771.64|1770.99|1770.2|1769.61|788
1614297600000|2021-02-26 00:00:00|1770.37|1769.87|1768.88|1768.38|1771.57|1770.77|1768.27|1767.67|1163
1614297900000|2021-02-26 00:05:00|1768.75|1768.25|1768.59|1768.09|1769.21|1768.54|1766.75|1765.98|1274
1614298200000|2021-02-26 00:10:00|1768.58|1768.08|1768.7|1767.9|1769|1768.42|1767.35|1766.55|1110
1614298500000|2021-02-26 00:15:00|1768.63|1767.83|1765.93|1765.43|1769.96|1769.35|1765.61|1765.11|1298
1614298800000|2021-02-26 00:20:00|1765.95|1765.45|1768.31|1767.81|1768.5|1767.89|1765.9|1765.29|1237
1614299100000|2021-02-26 00:25:00|1768.32|1767.82|1769.02|1768.52|1769.32|1768.82|1767.88|1767.34|1180
1614299400000|2021-02-26 00:30:00|1768.99|1768.49|1769.18|1768.38|1769.18|1768.62|1767.61|1767.03|1126
1614299700000|2021-02-26 00:35:00|1769.03|1768.53|1769.44|1768.94|1769.89|1769.39|1768.81|1768.24|1075
1614300000000|2021-02-26 00:40:00|1769.47|1768.97|1772.24|1771.74|1772.78|1772.17|1769.46|1768.82|1157
1614300300000|2021-02-26 00:45:00|1772.27|1771.77|1771.72|1770.92|1772.74|1772.19|1771.26|1770.75|1034
1614300600000|2021-02-26 00:50:00|1771.71|1770.91|1770.36|1769.86|1771.71|1771.02|1770.06|1769.42|1027
1614300900000|2021-02-26 00:55:00|1770.35|1769.85|1773.07|1772.57|1773.49|1772.94|1770.21|1769.71|1132
1614301200000|2021-02-26 01:00:00|1773.01|1772.51|1769.92|1769.42|1773.53|1772.91|1769.8|1769.3|1557
1614301500000|2021-02-26 01:05:00|1769.91|1769.41|1768.95|1768.15|1770.48|1769.89|1767.68|1767.06|1661
1614301800000|2021-02-26 01:10:00|1768.83|1768.33|1768.21|1767.71|1769.64|1769.08|1767.96|1767.38|1451
1614302100000|2021-02-26 01:15:00|1768.24|1767.74|1769.45|1768.95|1770.48|1769.85|1767.73|1767.12|1429
1614302400000|2021-02-26 01:20:00|1769.6|1768.8|1768.51|1768.01|1769.78|1769.23|1768.31|1767.72|1262
1614302700000|2021-02-26 01:25:00|1768.41|1767.91|1768.6|1768.1|1769.81|1769.3|1768.32|1767.82|1310
1614303000000|2021-02-26 01:30:00|1768.79|1767.99|1770.45|1769.95|1770.54|1770.04|1768.16|1767.5|1242
1614303300000|2021-02-26 01:35:00|1770.43|1769.93|1770.28|1769.78|1770.7|1770.15|1769.4|1768.82|1211
1614303600000|2021-02-26 01:40:00|1770.31|1769.81|1769.85|1769.35|1770.47|1769.92|1769.13|1768.49|1060
1614303900000|2021-02-26 01:45:00|1769.84|1769.34|1769.56|1769.06|1770.5|1769.91|1769.32|1768.72|1060
1614304200000|2021-02-26 01:50:00|1769.65|1769.15|1770.75|1770.25|1770.77|1770.27|1769.38|1768.75|1013
1614304500000|2021-02-26 01:55:00|1770.76|1770.26|1771.56|1771.06|1771.8|1771.28|1770.48|1769.96|1115
1614304800000|2021-02-26 02:00:00|1771.5|1771|1771.44|1770.94|1772.47|1771.97|1770.9|1770.4|1200
1614305100000|2021-02-26 02:05:00|1771.43|1770.93|1771.92|1771.42|1772.23|1771.58|1771|1770.46|1010
1614305400000|2021-02-26 02:10:00|1771.91|1771.41|1771.93|1771.43|1772.42|1771.79|1771.41|1770.8|936
1614305700000|2021-02-26 02:15:00|1771.89|1771.39|1771.78|1771.28|1772.3|1771.78|1771.44|1770.8|828
1614306000000|2021-02-26 02:20:00|1771.75|1771.25|1773.24|1772.74|1773.5|1772.94|1771|1770.43|939
1614306300000|2021-02-26 02:25:00|1773.25|1772.75|1774.13|1773.63|1774.6|1773.94|1773.18|1772.56|1024
1614306600000|2021-02-26 02:30:00|1774.14|1773.64|1773.77|1773.27|1774.61|1773.98|1772.81|1772.27|1121
1614306900000|2021-02-26 02:35:00|1773.75|1773.25|1774.31|1773.81|1774.74|1774.11|1773.64|1772.98|895
1614307200000|2021-02-26 02:40:00|1774.33|1773.83|1774.81|1774.31|1775.05|1774.52|1773.81|1773.18|824
1614307500000|2021-02-26 02:45:00|1774.8|1774.3|1774.76|1774.26|1776.22|1775.67|1774.66|1774.03|1117
1614307800000|2021-02-26 02:50:00|1774.8|1774.3|1774.08|1773.28|1775.02|1774.39|1773.74|1773.12|928
1614308100000|2021-02-26 02:55:00|1774.12|1773.32|1773.34|1772.84|1774.88|1774.3|1773.33|1772.68|1007
1614308400000|2021-02-26 03:00:00|1773.27|1772.77|1773.19|1772.69|1774.02|1773.41|1773.02|1772.42|1059
1614308700000|2021-02-26 03:05:00|1773.18|1772.68|1772.82|1772.32|1773.52|1772.87|1772.64|1772.08|868
1614309000000|2021-02-26 03:10:00|1772.81|1772.31|1773.83|1773.33|1774.42|1773.81|1772.79|1772.29|905
1614309300000|2021-02-26 03:15:00|1773.96|1773.16|1774.63|1774.13|1774.7|1774.15|1773.18|1772.6|846
1614309600000|2021-02-26 03:20:00|1774.62|1774.12|1774.99|1774.49|1775.08|1774.52|1773.57|1772.95|846
1614309900000|2021-02-26 03:25:00|1775.04|1774.54|1774.52|1774.02|1775.26|1774.65|1774.38|1773.77|898
1614310200000|2021-02-26 03:30:00|1774.72|1774.22|1773.7|1773.2|1775.08|1774.45|1773.66|1773.11|775
1614310500000|2021-02-26 03:35:00|1773.68|1773.18|1773.4|1772.6|1774.26|1773.65|1773.18|1772.56|864
1614310800000|2021-02-26 03:40:00|1773.26|1772.76|1773.06|1772.56|1773.62|1773|1772.87|1772.23|726
1614311100000|2021-02-26 03:45:00|1773.09|1772.59|1773.23|1772.73|1773.42|1772.81|1772.78|1772.16|622
1614311400000|2021-02-26 03:50:00|1773.26|1772.76|1772.77|1772.27|1773.98|1773.33|1772.68|1772.1|720
1614311700000|2021-02-26 03:55:00|1772.93|1772.13|1773.33|1772.53|1773.65|1773.1|1772.71|1772.06|605
1614312000000|2021-02-26 04:00:00|1773.35|1772.55|1772.9|1772.4|1773.47|1772.81|1772.61|1772|691
1614312300000|2021-02-26 04:05:00|1772.95|1772.45|1772.9|1772.4|1773.86|1773.17|1772.76|1772.18|638
1614312600000|2021-02-26 04:10:00|1772.91|1772.41|1771.38|1770.88|1773.14|1772.57|1771|1770.39|886
1614312900000|2021-02-26 04:15:00|1771.37|1770.87|1770.93|1770.43|1772.31|1771.81|1770.93|1770.3|779
1614313200000|2021-02-26 04:20:00|1770.92|1770.42|1770.73|1770.23|1771.26|1770.65|1770.45|1769.87|854
1614313500000|2021-02-26 04:25:00|1770.75|1770.25|1770.87|1770.37|1771.13|1770.61|1770.47|1769.86|655
1614313800000|2021-02-26 04:30:00|1770.83|1770.33|1769.21|1768.71|1771.15|1770.56|1769.02|1768.42|843
1614314100000|2021-02-26 04:35:00|1769.23|1768.73|1768.5|1767.7|1769.82|1769.17|1768.3|1767.69|918
1614314400000|2021-02-26 04:40:00|1768.36|1767.86|1767.13|1766.33|1768.77|1768.12|1766.45|1765.9|1083
1614314700000|2021-02-26 04:45:00|1767.12|1766.32|1767.74|1766.94|1768.1|1767.49|1766.68|1766.03|1071
1614315000000|2021-02-26 04:50:00|1767.71|1766.91|1768.15|1767.65|1768.74|1768.15|1766.9|1766.31|1085
1614315300000|2021-02-26 04:55:00|1768.21|1767.71|1768.24|1767.74|1768.54|1767.95|1768.01|1767.42|908
1614315600000|2021-02-26 05:00:00|1768.21|1767.71|1768.78|1767.98|1769.13|1768.48|1768|1767.45|855
1614315900000|2021-02-26 05:05:00|1768.63|1768.13|1768.72|1768.22|1769.39|1768.89|1768.56|1767.93|810
1614316200000|2021-02-26 05:10:00|1768.73|1768.23|1768.98|1768.48|1769.14|1768.64|1767.68|1767.07|897
1614316500000|2021-02-26 05:15:00|1768.97|1768.47|1768.35|1767.85|1769.18|1768.53|1768.1|1767.47|777
1614316800000|2021-02-26 05:20:00|1768.32|1767.82|1769.6|1769.1|1769.82|1769.18|1768.13|1767.47|867
1614317100000|2021-02-26 05:25:00|1769.62|1769.12|1769.14|1768.64|1769.83|1769.19|1768.57|1767.94|856
1614317400000|2021-02-26 05:30:00|1769.15|1768.65|1762.89|1762.39|1769.45|1768.88|1759.31|1758.51|1735
1614317700000|2021-02-26 05:35:00|1762.99|1762.49|1765.02|1764.52|1765.68|1765.07|1762.55|1761.93|1378
1614318000000|2021-02-26 05:40:00|1765|1764.5|1762.85|1762.05|1765.23|1764.59|1762.56|1761.94|1213
1614318300000|2021-02-26 05:45:00|1762.84|1762.04|1759.98|1759.48|1763.15|1762.53|1759.94|1759.23|1355
1614318600000|2021-02-26 05:50:00|1759.99|1759.49|1760.8|1760|1762.06|1761.44|1759.52|1758.91|1304
1614318900000|2021-02-26 05:55:00|1760.63|1760.13|1760.97|1760.47|1761.54|1760.91|1758.44|1757.75|1340
1614319200000|2021-02-26 06:00:00|1760.98|1760.48|1761.38|1760.88|1761.53|1760.93|1759.57|1758.92|1381
1614319500000|2021-02-26 06:05:00|1761.36|1760.86|1763.09|1762.59|1763.17|1762.67|1761.06|1760.49|1335
1614319800000|2021-02-26 06:10:00|1763.07|1762.57|1761.65|1760.85|1763.82|1763.26|1759.86|1759.36|1147
1614320100000|2021-02-26 06:15:00|1761.49|1760.99|1764.81|1764.31|1765.02|1764.42|1761.48|1760.98|1171
1614320400000|2021-02-26 06:20:00|1764.8|1764.3|1764.1|1763.6|1765.03|1764.38|1763.36|1762.71|986
1614320700000|2021-02-26 06:25:00|1764.09|1763.59|1762.04|1761.54|1764.41|1763.75|1762.04|1761.42|1003
1614321000000|2021-02-26 06:30:00|1762.07|1761.57|1763.54|1763.04|1764.06|1763.4|1761.44|1760.94|1132
1614321300000|2021-02-26 06:35:00|1763.53|1763.03|1764.01|1763.21|1764.01|1763.41|1762.56|1761.92|952
1614321600000|2021-02-26 06:40:00|1763.85|1763.35|1763.47|1762.97|1764.74|1764.1|1763.47|1762.89|937
1614321900000|2021-02-26 06:45:00|1763.49|1762.99|1763.71|1763.21|1763.71|1763.21|1762.44|1761.78|1087
1614322200000|2021-02-26 06:50:00|1763.7|1763.2|1761.21|1760.71|1763.9|1763.34|1760.87|1760.24|1121
1614322500000|2021-02-26 06:55:00|1761.2|1760.7|1763.12|1762.62|1763.64|1763|1761.2|1760.7|1153
1614322800000|2021-02-26 07:00:00|1763.13|1762.63|1762.23|1761.73|1764.28|1763.62|1762.09|1761.53|1347
1614323100000|2021-02-26 07:05:00|1762.2|1761.7|1762.14|1761.34|1763.79|1763.23|1761.69|1761.19|1447
1614323400000|2021-02-26 07:10:00|1762.01|1761.51|1759.79|1759.29|1763.07|1762.35|1758.89|1758.28|1689
1614323700000|2021-02-26 07:15:00|1759.82|1759.32|1758.07|1757.57|1760.17|1759.49|1756.55|1755.9|1677
1614324000000|2021-02-26 07:20:00|1758.11|1757.61|1758.03|1757.53|1759.67|1759.04|1758.03|1757.49|1427
1614324300000|2021-02-26 07:25:00|1758.02|1757.52|1759.69|1759.19|1760.34|1759.72|1757.73|1757.22|1470
1614324600000|2021-02-26 07:30:00|1759.68|1759.18|1756.91|1756.41|1760.27|1759.77|1755.71|1755.09|1523
1614324900000|2021-02-26 07:35:00|1756.96|1756.46|1758.55|1758.05|1759.26|1758.66|1756.89|1756.25|1335
1614325200000|2021-02-26 07:40:00|1758.56|1758.06|1758.88|1758.38|1759.93|1759.3|1758.23|1757.65|1356
1614325500000|2021-02-26 07:45:00|1758.87|1758.37|1760.62|1760.12|1761.63|1761.13|1758.83|1758.33|1489
1614325800000|2021-02-26 07:50:00|1760.56|1760.06|1759.9|1759.4|1761.31|1760.81|1759.55|1759.05|1243
1614326100000|2021-02-26 07:55:00|1759.96|1759.46|1759.79|1759.29|1760.81|1760.24|1759.36|1758.72|1244
1614326400000|2021-02-26 08:00:00|1759.72|1759.22|1758.96|1758.46|1760.76|1760.26|1758.96|1758.41|1477
1614326700000|2021-02-26 08:05:00|1758.97|1758.47|1760.6|1760.1|1761.38|1760.84|1758.62|1758.12|1448
1614327000000|2021-02-26 08:10:00|1760.61|1760.11|1762.26|1761.76|1762.85|1762.21|1760.35|1759.74|1360
1614327300000|2021-02-26 08:15:00|1762.27|1761.77|1760.04|1759.54|1762.27|1761.77|1760|1759.5|1295
1614327600000|2021-02-26 08:20:00|1760.07|1759.57|1760.72|1760.22|1762.35|1761.72|1759.45|1758.86|1194
1614327900000|2021-02-26 08:25:00|1760.74|1760.24|1762.46|1761.96|1763.1|1762.6|1760.59|1760.09|1190
1614328200000|2021-02-26 08:30:00|1762.47|1761.97|1761.63|1761.13|1762.47|1761.97|1761.48|1760.89|301
1614328500000|2021-02-26 08:35:00|1763.32|1762.82|1767.12|1766.32|1768.34|1767.8|1762.96|1762.34|1613
1614328800000|2021-02-26 08:40:00|1767.1|1766.3|1768.55|1767.75|1768.97|1768.33|1766.8|1766.21|1442
1614329100000|2021-02-26 08:45:00|1768.46|1767.96|1766.66|1766.16|1768.56|1768.03|1766.22|1765.72|1275
1614329400000|2021-02-26 08:50:00|1766.64|1766.14|1766.95|1766.45|1767.76|1767.23|1766.31|1765.77|1261
1614329700000|2021-02-26 08:55:00|1766.94|1766.44|1768.64|1768.14|1769.44|1768.94|1766.89|1766.27|1376
1614330000000|2021-02-26 09:00:00|1768.63|1768.13|1768.42|1767.92|1769.05|1768.55|1768|1767.5|1286
1614330300000|2021-02-26 09:05:00|1768.43|1767.93|1767.98|1767.48|1769.32|1768.74|1767.97|1767.47|1197
1614330600000|2021-02-26 09:10:00|1768.01|1767.51|1767.81|1767.31|1770.65|1770.04|1767.24|1766.74|1433
1614330900000|2021-02-26 09:15:00|1767.8|1767.3|1767.89|1767.39|1768.06|1767.42|1766.78|1766.16|1188
1614331200000|2021-02-26 09:20:00|1767.9|1767.4|1766.4|1765.9|1768.16|1767.52|1765.42|1764.81|1160
1614331500000|2021-02-26 09:25:00|1766.39|1765.89|1767.12|1766.62|1767.93|1767.38|1766.18|1765.68|1109
1614331800000|2021-02-26 09:30:00|1767.13|1766.63|1766.03|1765.53|1767.42|1766.92|1765.73|1765.18|1152
1614332100000|2021-02-26 09:35:00|1766.02|1765.52|1765.07|1764.57|1767.32|1766.82|1764.78|1764.24|1240
1614332400000|2021-02-26 09:40:00|1765.05|1764.55|1765.32|1764.82|1765.79|1765.19|1764.3|1763.69|1226
1614332700000|2021-02-26 09:45:00|1765.3|1764.8|1764.46|1763.96|1765.7|1765.2|1763.94|1763.44|1084
1614333000000|2021-02-26 09:50:00|1764.44|1763.94|1764.34|1763.84|1764.82|1764.19|1763.43|1762.93|1227
1614333300000|2021-02-26 09:55:00|1764.33|1763.83|1763.49|1762.99|1765.57|1764.99|1762.87|1762.37|1279
1614333600000|2021-02-26 10:00:00|1763.48|1762.98|1764.15|1763.65|1764.64|1764.04|1762.86|1762.22|1292
1614333900000|2021-02-26 10:05:00|1764.14|1763.64|1763.1|1762.6|1764.18|1763.68|1762.47|1761.77|1263
1614334200000|2021-02-26 10:10:00|1763.11|1762.61|1764.99|1764.49|1765.49|1764.99|1762.91|1762.39|1190
1614334500000|2021-02-26 10:15:00|1764.98|1764.48|1764.47|1763.97|1765.3|1764.8|1763.91|1763.41|1107
1614334800000|2021-02-26 10:20:00|1764.42|1763.92|1764.68|1764.18|1765.35|1764.74|1763.85|1763.28|1104
1614335100000|2021-02-26 10:25:00|1764.67|1764.17|1763.2|1762.7|1764.73|1764.17|1762.65|1762.02|1197
1614335400000|2021-02-26 10:30:00|1763.18|1762.68|1766.06|1765.56|1766.56|1766.06|1763.18|1762.68|1257
1614335700000|2021-02-26 10:35:00|1766.04|1765.54|1765.7|1765.2|1766.71|1766.2|1765.34|1764.84|996
1614336000000|2021-02-26 10:40:00|1765.68|1765.18|1767.17|1766.67|1767.34|1766.84|1765.38|1764.8|1056
1614336300000|2021-02-26 10:45:00|1767.15|1766.65|1765.55|1765.05|1767.32|1766.81|1765.32|1764.72|1055
1614336600000|2021-02-26 10:50:00|1765.54|1765.04|1764.81|1764.31|1766.13|1765.63|1764.78|1764.15|988
1614336900000|2021-02-26 10:55:00|1764.83|1764.33|1764.74|1764.24|1765.75|1765.12|1764.16|1763.56|1077
1614337200000|2021-02-26 11:00:00|1764.75|1764.25|1764.16|1763.66|1765.72|1765.1|1763.98|1763.41|1298
1614337500000|2021-02-26 11:05:00|1764.13|1763.63|1763.25|1762.75|1764.33|1763.71|1762.74|1762.2|1252
1614337800000|2021-02-26 11:10:00|1763.26|1762.76|1761.16|1760.66|1763.59|1763.09|1760.6|1760.05|1334
1614338100000|2021-02-26 11:15:00|1761.17|1760.67|1760.98|1760.48|1761.67|1761.1|1760.43|1759.91|1236
1614338400000|2021-02-26 11:20:00|1760.99|1760.49|1759.44|1758.94|1761.2|1760.61|1758.81|1758.31|1334
1614338700000|2021-02-26 11:25:00|1759.45|1758.95|1760.17|1759.67|1760.47|1759.87|1759.11|1758.61|1184
1614339000000|2021-02-26 11:30:00|1760.19|1759.69|1758.65|1758.15|1760.35|1759.7|1758.14|1757.52|1350
1614339300000|2021-02-26 11:35:00|1758.66|1758.16|1759.11|1758.61|1759.73|1759.14|1758.22|1757.59|1339
1614339600000|2021-02-26 11:40:00|1759.14|1758.64|1758.65|1758.15|1760.14|1759.56|1758.25|1757.67|1250
1614339900000|2021-02-26 11:45:00|1758.55|1758.05|1759.92|1759.42|1760.06|1759.5|1757.99|1757.43|1367
1614340200000|2021-02-26 11:50:00|1759.88|1759.38|1760.58|1760.08|1760.75|1760.25|1759.39|1758.78|1247
1614340500000|2021-02-26 11:55:00|1760.59|1760.09|1760.13|1759.63|1761.54|1761.04|1760.13|1759.63|1198
1614340800000|2021-02-26 12:00:00|1760.11|1759.61|1760.75|1760.25|1760.91|1760.41|1759.48|1758.98|1368
1614341100000|2021-02-26 12:05:00|1760.76|1760.26|1759.7|1759.2|1761.08|1760.47|1759|1758.37|1388
1614341400000|2021-02-26 12:10:00|1759.74|1759.24|1760.21|1759.71|1760.72|1760.22|1759.09|1758.54|1214
1614341700000|2021-02-26 12:15:00|1760.27|1759.77|1761.33|1760.53|1761.89|1761.39|1760.13|1759.63|1213
1614342000000|2021-02-26 12:20:00|1761.28|1760.48|1761.86|1761.36|1762.08|1761.54|1760.42|1759.92|1206
1614342300000|2021-02-26 12:25:00|1761.88|1761.38|1761.97|1761.47|1762.66|1762.05|1761.47|1760.85|1308
1614342600000|2021-02-26 12:30:00|1762|1761.5|1760.43|1759.93|1762.26|1761.63|1760.35|1759.85|1398
1614342900000|2021-02-26 12:35:00|1760.38|1759.88|1762.38|1761.88|1762.93|1762.3|1759.84|1759.19|1398
1614343200000|2021-02-26 12:40:00|1762.39|1761.89|1762.9|1762.1|1763.6|1762.98|1761.34|1760.74|1340
1614343500000|2021-02-26 12:45:00|1762.89|1762.09|1760.83|1760.33|1762.89|1762.26|1760.67|1760.13|1267
1614343800000|2021-02-26 12:50:00|1760.84|1760.34|1759.43|1758.93|1761.37|1760.87|1759.09|1758.59|1341
1614344100000|2021-02-26 12:55:00|1759.59|1758.79|1759.04|1758.54|1759.82|1759.26|1758.73|1758.19|1396
1614344400000|2021-02-26 13:00:00|1758.99|1758.49|1761.32|1760.82|1761.76|1761.18|1757.96|1757.46|1705
1614344700000|2021-02-26 13:05:00|1761.29|1760.79|1761.84|1761.34|1764.44|1763.94|1761.29|1760.79|1723
1614345000000|2021-02-26 13:10:00|1761.81|1761.31|1764.07|1763.57|1764.51|1764.01|1761.1|1760.51|1494
1614345300000|2021-02-26 13:15:00|1764.08|1763.58|1764.26|1763.76|1765.28|1764.77|1762.75|1762.23|1517
1614345600000|2021-02-26 13:20:00|1764.31|1763.81|1762.95|1762.45|1765.88|1765.38|1761.45|1760.95|1701
1614345900000|2021-02-26 13:25:00|1762.97|1762.47|1760.76|1759.96|1763.56|1763.06|1760.29|1759.79|1538
1614346200000|2021-02-26 13:30:00|1760.7|1759.9|1762.8|1762.3|1763.7|1763.2|1760.02|1759.35|1830
1614346500000|2021-02-26 13:35:00|1763.15|1762.65|1765.16|1764.66|1765.81|1765.31|1762.8|1762.17|1706
1614346800000|2021-02-26 13:40:00|1765.14|1764.64|1766.51|1766.01|1767.41|1766.91|1764.67|1764.11|1563
1614347100000|2021-02-26 13:45:00|1766.59|1766.09|1764.23|1763.73|1766.9|1766.4|1763.34|1762.72|1532
1614347400000|2021-02-26 13:50:00|1764.24|1763.74|1762.62|1761.82|1764.87|1764.37|1762.24|1761.71|1513
1614347700000|2021-02-26 13:55:00|1762.44|1761.94|1762.1|1761.3|1762.85|1762.26|1760.74|1760.24|1555
1614348000000|2021-02-26 14:00:00|1762.03|1761.53|1763.33|1762.53|1763.97|1763.3|1761.11|1760.53|1677
1614348300000|2021-02-26 14:05:00|1763.3|1762.5|1760.55|1760.05|1763.3|1762.67|1760.28|1759.77|1310
1614348600000|2021-02-26 14:10:00|1760.56|1760.06|1760.4|1759.9|1762.77|1762.15|1760.28|1759.71|989
1614348900000|2021-02-26 14:15:00|1760.53|1759.73|1761.99|1761.19|1762.5|1761.7|1759.15|1758.35|1600
1614349200000|2021-02-26 14:20:00|1761.93|1761.13|1763.36|1762.56|1763.53|1762.73|1761.72|1760.92|1451
1614349500000|2021-02-26 14:25:00|1763.33|1762.53|1761.46|1760.66|1763.39|1762.59|1759.35|1758.55|1507
1614349800000|2021-02-26 14:30:00|1761.32|1760.82|1759.08|1758.58|1762.05|1761.42|1754.82|1754.32|1185
1614350100000|2021-02-26 14:35:00|1759.18|1758.68|1759.8|1759.3|1760.3|1759.8|1757.74|1757.08|1380
1614350400000|2021-02-26 14:40:00|1759.79|1759.29|1756.55|1755.75|1759.97|1759.47|1755.83|1755.24|1792
1614350700000|2021-02-26 14:45:00|1756.54|1755.74|1750.44|1749.94|1756.92|1756.12|1750.2|1749.7|2037
1614351000000|2021-02-26 14:50:00|1750.48|1749.98|1748.99|1748.49|1750.85|1750.22|1746.45|1745.95|2057
1614351300000|2021-02-26 14:55:00|1748.95|1748.45|1745.52|1744.72|1748.96|1748.46|1745.37|1744.67|1979
1614351600000|2021-02-26 15:00:00|1745.54|1744.74|1742.48|1741.98|1746.35|1745.73|1740.05|1739.55|2122
1614351900000|2021-02-26 15:05:00|1742.42|1741.92|1738.73|1738.23|1743.49|1742.94|1738.45|1737.89|1963
1614352200000|2021-02-26 15:10:00|1738.69|1738.19|1738.35|1737.85|1741.15|1740.5|1737.81|1737.31|1945
1614352500000|2021-02-26 15:15:00|1738.33|1737.83|1733.06|1732.56|1738.47|1737.97|1732.13|1731.49|2020
1614352800000|2021-02-26 15:20:00|1733.09|1732.59|1731.8|1731.3|1733.68|1733.18|1728.14|1727.47|2051
1614353100000|2021-02-26 15:25:00|1731.75|1731.25|1728.51|1728.01|1732.46|1731.95|1724.98|1724.48|2126
1614353400000|2021-02-26 15:30:00|1728.61|1728.11|1729.37|1728.87|1730.83|1730.3|1725.89|1725.24|1973
1614353700000|2021-02-26 15:35:00|1729.39|1728.89|1733.41|1732.61|1734.22|1733.72|1725.11|1724.61|2049
1614354000000|2021-02-26 15:40:00|1733.34|1732.54|1735.74|1735.24|1735.84|1735.33|1731.87|1731.25|1950
1614354300000|2021-02-26 15:45:00|1735.73|1735.23|1734.99|1734.49|1736.72|1736.18|1734.12|1733.62|1887
1614354600000|2021-02-26 15:50:00|1735.01|1734.51|1730.44|1729.94|1735.01|1734.51|1729.83|1729.21|1903
1614354900000|2021-02-26 15:55:00|1730.56|1730.06|1730.33|1729.83|1731.14|1730.51|1726.73|1726.14|1977
1614355200000|2021-02-26 16:00:00|1730.21|1729.71|1731.86|1731.36|1732.19|1731.65|1728.27|1727.72|1930
1614355500000|2021-02-26 16:05:00|1731.83|1731.33|1728.89|1728.39|1732.18|1731.66|1728.56|1728.06|1813
1614355800000|2021-02-26 16:10:00|1728.95|1728.45|1727.48|1726.98|1730.06|1729.56|1727.4|1726.85|1843
1614356100000|2021-02-26 16:15:00|1727.55|1727.05|1725.76|1725.26|1728.23|1727.73|1724.59|1724|1850
1614356400000|2021-02-26 16:20:00|1725.78|1725.28|1720.6|1720.1|1726.26|1725.64|1720.12|1719.62|2033
1614356700000|2021-02-26 16:25:00|1720.57|1720.07|1722.93|1722.43|1723.78|1723.27|1719.74|1719.24|1805
1614357000000|2021-02-26 16:30:00|1723.03|1722.53|1723.18|1722.68|1724.17|1723.53|1721.55|1721.03|1761
1614357300000|2021-02-26 16:35:00|1723.16|1722.66|1725.48|1724.98|1725.97|1725.34|1721.84|1721.19|1678
1614357600000|2021-02-26 16:40:00|1725.5|1725|1723.64|1723.14|1725.53|1725|1722|1721.5|1659
1614357900000|2021-02-26 16:45:00|1723.7|1723.2|1722.69|1722.19|1723.99|1723.49|1721.59|1721.09|1576
1614358200000|2021-02-26 16:50:00|1722.71|1722.21|1724.37|1723.87|1724.45|1723.95|1721.6|1721.1|1553
1614358500000|2021-02-26 16:55:00|1724.36|1723.86|1718.44|1717.94|1724.37|1723.87|1717.58|1717.08|1728
1614358800000|2021-02-26 17:00:00|1718.38|1717.88|1721.86|1721.36|1722.46|1721.96|1718.26|1717.76|1586
1614359100000|2021-02-26 17:05:00|1721.74|1721.24|1719.88|1719.38|1721.76|1721.26|1718.3|1717.8|1555
1614359400000|2021-02-26 17:10:00|1719.94|1719.44|1724.46|1723.96|1724.52|1723.98|1719.94|1719.44|1624
1614359700000|2021-02-26 17:15:00|1724.45|1723.95|1725.37|1724.87|1725.54|1725.04|1722.79|1722.29|1420
1614360000000|2021-02-26 17:20:00|1725.38|1724.88|1723.81|1723.31|1725.52|1725.02|1723.63|1723.13|1409
1614360300000|2021-02-26 17:25:00|1723.79|1723.29|1722.65|1722.15|1725.43|1724.93|1722.48|1721.98|1325
1614360600000|2021-02-26 17:30:00|1722.7|1722.2|1723.58|1723.08|1724.05|1723.55|1721.69|1721.19|1427
1614360900000|2021-02-26 17:35:00|1723.57|1723.07|1724.45|1723.95|1725.45|1724.95|1722.98|1722.48|1333
1614361200000|2021-02-26 17:40:00|1724.5|1724|1725.54|1725.04|1726.02|1725.52|1724.16|1723.66|1363
1614361500000|2021-02-26 17:45:00|1725.58|1725.08|1726.65|1726.15|1727.7|1727.2|1725.08|1724.58|1455
1614361800000|2021-02-26 17:50:00|1726.64|1726.14|1727.46|1726.96|1727.81|1727.31|1725.16|1724.66|1526
1614362100000|2021-02-26 17:55:00|1727.44|1726.94|1726.74|1726.24|1727.46|1726.96|1725.77|1725.27|1462
1614362400000|2021-02-26 18:00:00|1726.7|1726.2|1728.28|1727.78|1728.62|1728.12|1726.14|1725.64|1550
1614362700000|2021-02-26 18:05:00|1728.29|1727.79|1728.48|1727.98|1728.58|1728.08|1726.33|1725.83|1464
1614363000000|2021-02-26 18:10:00|1728.55|1728.05|1728.81|1728.31|1729.14|1728.64|1727.11|1726.61|1395
1614363300000|2021-02-26 18:15:00|1728.76|1728.26|1729.04|1728.54|1729.9|1729.4|1728.18|1727.68|1327
1614363600000|2021-02-26 18:20:00|1729.02|1728.52|1728.48|1727.98|1729.51|1729.01|1728.15|1727.65|1395
1614363900000|2021-02-26 18:25:00|1728.52|1728.02|1730.44|1729.94|1731.52|1731.02|1728.05|1727.55|1592
1614364200000|2021-02-26 18:30:00|1730.72|1730.22|1726.79|1726.29|1731.62|1731.12|1726.47|1725.96|1452
1614364500000|2021-02-26 18:35:00|1726.92|1726.42|1727.97|1727.47|1728.25|1727.75|1726.46|1725.96|1300
1614364800000|2021-02-26 18:40:00|1727.91|1727.41|1728.96|1728.46|1729.87|1729.37|1727.75|1727.25|1192
1614365100000|2021-02-26 18:45:00|1728.92|1728.42|1730.12|1729.62|1730.43|1729.93|1728.87|1728.37|1188
1614365400000|2021-02-26 18:50:00|1730.13|1729.63|1728.91|1728.41|1730.17|1729.67|1727.97|1727.47|1227
1614365700000|2021-02-26 18:55:00|1728.93|1728.43|1730.16|1729.66|1731.13|1730.51|1728.51|1728.01|1416
1614366000000|2021-02-26 19:00:00|1730.14|1729.64|1729.66|1729.16|1730.98|1730.48|1729.34|1728.84|1365
1614366300000|2021-02-26 19:05:00|1729.7|1729.2|1729.14|1728.64|1730.73|1730.23|1729.02|1728.52|1179
1614366600000|2021-02-26 19:10:00|1729.13|1728.63|1729.66|1729.16|1730.1|1729.6|1728.96|1728.46|1067
1614366900000|2021-02-26 19:15:00|1729.67|1729.17|1730.03|1729.53|1730.17|1729.67|1728.81|1728.31|1118
1614367200000|2021-02-26 19:20:00|1730.04|1729.54|1729.91|1729.41|1730.25|1729.75|1728.68|1728.18|1288
1614367500000|2021-02-26 19:25:00|1729.9|1729.4|1730.44|1729.94|1730.73|1730.23|1729.29|1728.79|1104
1614367800000|2021-02-26 19:30:00|1730.42|1729.92|1731.63|1731.13|1731.65|1731.15|1730|1729.5|1148
1614368100000|2021-02-26 19:35:00|1731.61|1731.11|1731.88|1731.38|1732.75|1732.25|1731.45|1730.95|1100
1614368400000|2021-02-26 19:40:00|1731.86|1731.36|1730.84|1730.34|1731.89|1731.39|1730.51|1730.01|1092
1614368700000|2021-02-26 19:45:00|1730.86|1730.36|1730.75|1730.25|1731.25|1730.75|1730.32|1729.82|1080
1614369000000|2021-02-26 19:50:00|1730.74|1730.24|1729.62|1729.12|1730.82|1730.32|1729.25|1728.73|1278
1614369300000|2021-02-26 19:55:00|1729.58|1729.08|1727.51|1727.01|1730.27|1729.77|1727.25|1726.75|1540
1614369600000|2021-02-26 20:00:00|1727.52|1727.02|1728.54|1728.04|1729.17|1728.67|1727.11|1726.54|1592
1614369900000|2021-02-26 20:05:00|1728.53|1728.03|1729.16|1728.66|1729.28|1728.73|1728.31|1727.81|1252
1614370200000|2021-02-26 20:10:00|1729.19|1728.69|1727.7|1727.2|1729.27|1728.77|1727.64|1727.04|1109
1614370500000|2021-02-26 20:15:00|1727.75|1727.25|1728.88|1728.38|1729.12|1728.55|1727.52|1727.02|1164
1614370800000|2021-02-26 20:20:00|1728.87|1728.37|1729.25|1728.75|1729.48|1728.98|1728.55|1728.04|1200
1614371100000|2021-02-26 20:25:00|1729.18|1728.68|1729.74|1729.24|1729.82|1729.24|1728.35|1727.85|1229
1614371400000|2021-02-26 20:30:00|1729.72|1729.22|1730.54|1730.04|1730.78|1730.13|1729.21|1728.7|1132
1614371700000|2021-02-26 20:35:00|1730.51|1730.01|1730.99|1730.49|1731.29|1730.69|1730.31|1729.81|1112
1614372000000|2021-02-26 20:40:00|1730.82|1730.32|1731.16|1730.66|1731.5|1730.86|1730.38|1729.88|1023
1614372300000|2021-02-26 20:45:00|1731.13|1730.63|1731.98|1731.48|1732.6|1732.02|1731.06|1730.56|1170
1614372600000|2021-02-26 20:50:00|1732.02|1731.52|1730.75|1730.25|1732.41|1731.79|1730.72|1730.07|1236
1614372900000|2021-02-26 20:55:00|1730.8|1730.3|1727.1|1726.6|1730.95|1730.45|1727.02|1726.52|1607
1614373200000|2021-02-26 21:00:00|1727.19|1726.69|1731|1730.5|1731.48|1730.93|1727.19|1726.69|1268
1614373500000|2021-02-26 21:05:00|1731.02|1730.52|1731.38|1730.58|1731.49|1730.91|1730.52|1729.8|867
1614373800000|2021-02-26 21:10:00|1731.39|1730.59|1730.83|1730.03|1732.08|1731.39|1730.63|1729.94|657
1614374100000|2021-02-26 21:15:00|1730.84|1730.04|1732.48|1731.68|1732.53|1731.89|1730.53|1729.73|597
1614374400000|2021-02-26 21:20:00|1732.41|1731.61|1732.37|1731.57|1733.18|1732.53|1731.7|1731.05|535
1614374700000|2021-02-26 21:25:00|1732.23|1731.43|1732.52|1731.72|1733.12|1732.36|1731.85|1731.05|574
1614375000000|2021-02-26 21:30:00|1732.56|1731.76|1733.26|1732.46|1733.59|1732.93|1732.13|1731.33|584
1614375300000|2021-02-26 21:35:00|1733.31|1732.51|1733.54|1732.74|1733.56|1732.94|1732.34|1731.54|377
1614375600000|2021-02-26 21:40:00|1733.52|1732.72|1734.82|1734.02|1735.16|1734.36|1733.3|1732.5|557
1614375900000|2021-02-26 21:45:00|1734.81|1734.01|1734.36|1733.56|1735.96|1735.16|1734.32|1733.52|506
1614376200000|2021-02-26 21:50:00|1734.37|1733.57|1734.56|1733.76|1735.5|1734.7|1734.13|1733.33|421
1614376500000|2021-02-26 21:55:00|1734.65|1733.85|1734.68|1733.88|1735.69|1734.89|1734.1|1733.3|428
1614553200000|2021-02-28 23:00:00|1735.47|1734.67|1738.13|1737.33|1738.94|1738.14|1735.29|1734.49|1076
1614553500000|2021-02-28 23:05:00|1738.16|1737.36|1739.44|1738.64|1741.07|1739.88|1738.16|1737.22|1178
1614553800000|2021-02-28 23:10:00|1739.51|1738.71|1737.69|1736.89|1740.51|1738.9|1737.36|1736.56|841
1614554100000|2021-02-28 23:15:00|1737.68|1736.88|1737.34|1736.54|1738.15|1737.35|1736.77|1735.31|920
1614554400000|2021-02-28 23:20:00|1737.35|1736.55|1738.01|1737.21|1738.55|1737.74|1737.03|1736.23|697
1614554700000|2021-02-28 23:25:00|1738.03|1737.23|1737.41|1736.61|1738.21|1737.41|1736.74|1735.94|584
1614555000000|2021-02-28 23:30:00|1737.24|1736.44|1737.53|1737.03|1738.13|1737.62|1735.7|1735.05|860
1614555300000|2021-02-28 23:35:00|1737.55|1737.05|1737.59|1736.79|1738.06|1737.41|1736.96|1736.36|743
1614555600000|2021-02-28 23:40:00|1737.61|1736.81|1738.2|1737.7|1738.6|1737.96|1737.31|1736.63|563
1614555900000|2021-02-28 23:45:00|1738.19|1737.69|1739.43|1738.93|1739.61|1739.09|1738.18|1737.58|843
1614556200000|2021-02-28 23:50:00|1739.44|1738.94|1738.22|1737.72|1739.68|1739.11|1738.03|1737.48|763
1614556500000|2021-02-28 23:55:00|1738.27|1737.77|1739.71|1738.91|1739.83|1739.17|1738.27|1737.6|661
1614556800000|2021-03-01 00:00:00|1739.72|1738.92|1739.56|1739.06|1740.32|1739.75|1738.95|1738.36|1015
1614557100000|2021-03-01 00:05:00|1739.6|1739.1|1739.27|1738.77|1739.88|1739.21|1738.49|1737.91|724
1614557400000|2021-03-01 00:10:00|1739.42|1738.62|1741.04|1740.24|1741.09|1740.47|1738.88|1738.37|732
1614557700000|2021-03-01 00:15:00|1741.05|1740.25|1740.93|1740.43|1741.43|1740.8|1740.09|1739.46|922
1614558000000|2021-03-01 00:20:00|1740.94|1740.44|1740.74|1740.24|1741.5|1740.92|1740.19|1739.56|791
1614558300000|2021-03-01 00:25:00|1740.79|1740.29|1741.45|1740.95|1741.62|1741|1740.52|1739.87|659
1614558600000|2021-03-01 00:30:00|1741.46|1740.96|1741.11|1740.61|1741.63|1741.01|1740.76|1740.2|579
1614558900000|2021-03-01 00:35:00|1741.14|1740.64|1741.71|1741.21|1742.09|1741.48|1740.99|1740.36|662
1614559200000|2021-03-01 00:40:00|1741.7|1741.2|1740.33|1739.83|1741.87|1741.21|1740.26|1739.76|534
1614559500000|2021-03-01 00:45:00|1740.34|1739.84|1739.61|1738.81|1740.81|1740.16|1739.43|1738.81|753
1614559800000|2021-03-01 00:50:00|1739.62|1738.82|1738.28|1737.78|1739.84|1739.23|1737.79|1737.17|857
1614560100000|2021-03-01 00:55:00|1738.24|1737.74|1738.42|1737.92|1738.65|1737.99|1737.6|1737.01|761
1614560400000|2021-03-01 01:00:00|1738.41|1737.91|1740.61|1740.11|1742.1|1741.53|1738.32|1737.82|1512
1614560700000|2021-03-01 01:05:00|1740.57|1740.07|1741.3|1740.8|1741.41|1740.91|1738.85|1738.35|1248
1614561000000|2021-03-01 01:10:00|1741.31|1740.81|1742.36|1741.86|1742.49|1741.99|1739.75|1739.25|1245
1614561300000|2021-03-01 01:15:00|1742.34|1741.84|1742.66|1741.86|1742.72|1742.11|1741.33|1740.75|967
1614561600000|2021-03-01 01:20:00|1742.5|1742|1743.87|1743.07|1743.9|1743.3|1741.81|1741.24|1086
1614561900000|2021-03-01 01:25:00|1743.67|1743.17|1743.95|1743.15|1744.5|1744|1742.96|1742.29|1100
1614562200000|2021-03-01 01:30:00|1743.81|1743.31|1743.95|1743.15|1744.88|1744.26|1743.44|1742.82|1139
1614562500000|2021-03-01 01:35:00|1743.81|1743.31|1743.06|1742.26|1743.91|1743.34|1742.51|1741.9|995
1614562800000|2021-03-01 01:40:00|1742.92|1742.42|1743.13|1742.63|1743.83|1743.25|1742.65|1742.09|981
1614563100000|2021-03-01 01:45:00|1743.12|1742.62|1743.73|1743.23|1744.12|1743.62|1742.9|1742.34|828
1614563400000|2021-03-01 01:50:00|1743.74|1743.24|1744.75|1743.95|1744.75|1744.14|1743.58|1742.99|812
1614563700000|2021-03-01 01:55:00|1744.76|1743.96|1745.34|1744.84|1745.49|1744.89|1744.37|1743.74|924
1614564000000|2021-03-01 02:00:00|1745.32|1744.82|1746.41|1745.91|1747.18|1746.59|1745.15|1744.63|961
1614564300000|2021-03-01 02:05:00|1746.4|1745.9|1746.37|1745.87|1747.15|1746.6|1746.05|1745.44|1026
1614564600000|2021-03-01 02:10:00|1746.36|1745.86|1745.4|1744.9|1746.84|1746.34|1745.32|1744.82|730
1614564900000|2021-03-01 02:15:00|1745.39|1744.89|1746.09|1745.59|1746.1|1745.6|1744.86|1744.27|719
1614565200000|2021-03-01 02:20:00|1746.1|1745.6|1747.1|1746.6|1747.32|1746.72|1746.04|1745.54|539
1614565500000|2021-03-01 02:25:00|1747.23|1746.43|1747.23|1746.73|1747.42|1746.84|1746.85|1746.2|615
1614565800000|2021-03-01 02:30:00|1747.21|1746.71|1747.95|1747.45|1748.24|1747.67|1747.05|1746.44|859
1614566100000|2021-03-01 02:35:00|1748.11|1747.31|1748.25|1747.75|1748.43|1747.89|1747.82|1747.19|703
1614566400000|2021-03-01 02:40:00|1748.24|1747.74|1748.33|1747.83|1749.16|1748.66|1747.88|1747.35|767
1614566700000|2021-03-01 02:45:00|1748.34|1747.84|1748.86|1748.36|1749.14|1748.51|1747.62|1747|911
1614567000000|2021-03-01 02:50:00|1749.02|1748.22|1748.85|1748.35|1749.03|1748.49|1748.25|1747.63|691
1614567300000|2021-03-01 02:55:00|1748.87|1748.37|1747.96|1747.46|1749.09|1748.54|1747.86|1747.2|691
1614567600000|2021-03-01 03:00:00|1747.94|1747.44|1748.21|1747.71|1749.48|1748.98|1747.89|1747.26|808
1614567900000|2021-03-01 03:05:00|1748.23|1747.73|1750.22|1749.72|1750.4|1749.9|1748.22|1747.72|871
1614568200000|2021-03-01 03:10:00|1750.18|1749.68|1750.5|1750|1751.28|1750.78|1749.79|1749.21|795
1614568500000|2021-03-01 03:15:00|1750.48|1749.98|1750.28|1749.78|1750.56|1750.04|1749.95|1749.36|692
1614568800000|2021-03-01 03:20:00|1750.29|1749.79|1751|1750.5|1751.33|1750.77|1750.21|1749.56|706
1614569100000|2021-03-01 03:25:00|1750.96|1750.46|1750.56|1749.76|1751.03|1750.53|1750.01|1749.5|648
1614569400000|2021-03-01 03:30:00|1750.55|1749.75|1750.11|1749.61|1750.62|1750.06|1749.9|1749.33|519
1614569700000|2021-03-01 03:35:00|1750.09|1749.59|1750.59|1750.09|1750.93|1750.43|1749.89|1749.39|455
1614570000000|2021-03-01 03:40:00|1750.6|1750.1|1751.53|1751.03|1751.65|1751.1|1750.31|1749.81|419
1614570300000|2021-03-01 03:45:00|1751.54|1751.04|1751.07|1750.57|1751.69|1751.19|1750.76|1750.13|488
1614570600000|2021-03-01 03:50:00|1751.08|1750.58|1751.79|1750.99|1751.79|1751.17|1750.79|1750.16|590
1614570900000|2021-03-01 03:55:00|1751.63|1751.13|1751.39|1750.89|1752.06|1751.47|1750.93|1750.41|675
1614571200000|2021-03-01 04:00:00|1751.36|1750.86|1750.95|1750.45|1751.6|1751.1|1750.87|1750.33|458
1614571500000|2021-03-01 04:05:00|1750.93|1750.43|1750.63|1750.13|1751.32|1750.82|1750.36|1749.86|458
1614571800000|2021-03-01 04:10:00|1750.64|1750.14|1750.56|1750.06|1751.33|1750.72|1750.52|1749.96|511
1614572100000|2021-03-01 04:15:00|1750.57|1750.07|1750.33|1749.83|1750.84|1750.25|1749.87|1749.25|557
1614572400000|2021-03-01 04:20:00|1750.36|1749.86|1748.9|1748.4|1750.51|1749.9|1748.79|1748.15|664
1614572700000|2021-03-01 04:25:00|1749.04|1748.24|1748.63|1748.13|1749.04|1748.44|1748.02|1747.52|784
1614573000000|2021-03-01 04:30:00|1748.62|1748.12|1749.19|1748.69|1749.49|1748.86|1748.45|1747.89|673
1614573300000|2021-03-01 04:35:00|1749.23|1748.73|1749.33|1748.83|1749.56|1748.93|1748.74|1748.14|576
1614573600000|2021-03-01 04:40:00|1749.35|1748.85|1749.52|1749.02|1749.76|1749.13|1749.29|1748.68|476
1614573900000|2021-03-01 04:45:00|1749.53|1749.03|1749.79|1749.29|1750.12|1749.57|1749.27|1748.62|477
1614574200000|2021-03-01 04:50:00|1749.75|1749.25|1749.94|1749.44|1750.18|1749.59|1749.53|1749.03|417
1614574500000|2021-03-01 04:55:00|1749.95|1749.45|1750.21|1749.71|1750.58|1749.91|1749.78|1749.16|548
1614574800000|2021-03-01 05:00:00|1750.2|1749.7|1750.92|1750.42|1750.96|1750.46|1750.2|1749.7|621
1614575100000|2021-03-01 05:05:00|1750.94|1750.44|1750.9|1750.4|1750.94|1750.44|1750.17|1749.57|566
1614575400000|2021-03-01 05:10:00|1750.92|1750.42|1751.64|1751.14|1752.06|1751.42|1750.89|1750.39|579
1614575700000|2021-03-01 05:15:00|1751.61|1751.11|1751.47|1750.97|1751.83|1751.33|1751.29|1750.68|450
1614576000000|2021-03-01 05:20:00|1751.48|1750.98|1751.21|1750.71|1751.62|1751|1751.03|1750.53|449
1614576300000|2021-03-01 05:25:00|1751.2|1750.7|1750.64|1750.14|1751.55|1750.98|1750.55|1749.93|509
1614576600000|2021-03-01 05:30:00|1750.6|1750.1|1750.75|1750.25|1752.95|1752.45|1750.12|1749.5|1151
1614576900000|2021-03-01 05:35:00|1750.74|1750.24|1750.49|1749.99|1750.97|1750.35|1749.16|1748.66|1011
1614577200000|2021-03-01 05:40:00|1750.5|1750|1750.55|1750.05|1751.39|1750.78|1750.39|1749.79|777
1614577500000|2021-03-01 05:45:00|1750.57|1750.07|1751.45|1750.95|1751.8|1751.19|1750.34|1749.69|577
1614577800000|2021-03-01 05:50:00|1751.44|1750.94|1750.94|1750.44|1751.99|1751.41|1750.55|1750.05|718
1614578100000|2021-03-01 05:55:00|1751.14|1750.34|1751.02|1750.52|1751.49|1750.99|1750.29|1749.76|692
1614578400000|2021-03-01 06:00:00|1751.01|1750.51|1751.29|1750.79|1751.37|1750.87|1750.09|1749.49|766
1614578700000|2021-03-01 06:05:00|1751.28|1750.78|1751.89|1751.39|1752.59|1751.94|1751.27|1750.77|787
1614579000000|2021-03-01 06:10:00|1751.96|1751.46|1753.62|1752.82|1753.74|1753.24|1751.73|1751.11|774
1614579300000|2021-03-01 06:15:00|1753.49|1752.99|1754.84|1754.34|1755.08|1754.48|1752.83|1752.21|910
1614579600000|2021-03-01 06:20:00|1754.85|1754.35|1754.87|1754.07|1756.12|1755.54|1754.52|1753.9|843
1614579900000|2021-03-01 06:25:00|1754.88|1754.08|1754.89|1754.39|1755.45|1754.85|1754.7|1754.07|676
1614580200000|2021-03-01 06:30:00|1754.87|1754.37|1755.49|1754.99|1756.22|1755.58|1754.82|1754.22|717
1614580500000|2021-03-01 06:35:00|1755.5|1755|1755.79|1755.29|1756.63|1756.09|1755.5|1755|793
1614580800000|2021-03-01 06:40:00|1755.81|1755.31|1756.26|1755.46|1756.55|1755.99|1755.69|1755.12|706
1614581100000|2021-03-01 06:45:00|1756.24|1755.44|1755.84|1755.34|1756.69|1756.09|1755.5|1754.85|802
1614581400000|2021-03-01 06:50:00|1755.85|1755.35|1754.9|1754.4|1756.15|1755.65|1754.71|1753.97|812
1614581700000|2021-03-01 06:55:00|1754.88|1754.38|1754.07|1753.57|1755.14|1754.58|1753.94|1753.39|691
1614582000000|2021-03-01 07:00:00|1754.09|1753.59|1754.48|1753.98|1755.51|1754.9|1753.49|1752.85|1046
1614582300000|2021-03-01 07:05:00|1754.47|1753.97|1755.49|1754.99|1755.65|1755.12|1754.38|1753.74|1101
1614582600000|2021-03-01 07:10:00|1755.46|1754.96|1756.22|1755.72|1756.38|1755.77|1754.87|1754.27|1063
1614582900000|2021-03-01 07:15:00|1756.21|1755.71|1755.68|1755.18|1756.82|1756.25|1755.66|1755.06|1125
1614583200000|2021-03-01 07:20:00|1755.67|1755.17|1756.45|1755.95|1757.17|1756.53|1755.67|1755.06|1051
1614583500000|2021-03-01 07:25:00|1756.46|1755.96|1757.5|1757|1757.93|1757.33|1756.43|1755.77|946
1614583800000|2021-03-01 07:30:00|1757.51|1757.01|1758.18|1757.68|1758.63|1758.07|1757.27|1756.77|1074
1614584100000|2021-03-01 07:35:00|1758.19|1757.69|1758.82|1758.32|1760.16|1759.66|1757.98|1757.33|1067
1614584400000|2021-03-01 07:40:00|1758.86|1758.36|1758.17|1757.67|1759.26|1758.76|1757.9|1757.33|811
1614584700000|2021-03-01 07:45:00|1758.16|1757.66|1757.47|1756.97|1758.4|1757.84|1757.16|1756.66|831
1614585000000|2021-03-01 07:50:00|1757.45|1756.95|1755.78|1755.28|1757.62|1757.12|1755.78|1755.28|820
1614585300000|2021-03-01 07:55:00|1755.76|1755.26|1753.96|1753.46|1756.03|1755.35|1753.66|1753.16|929
1614585600000|2021-03-01 08:00:00|1754.15|1753.35|1754.35|1753.55|1755.35|1754.75|1753.49|1752.99|1422
1614585900000|2021-03-01 08:05:00|1754.33|1753.53|1752.23|1751.43|1754.49|1753.84|1751.88|1751.29|1359
1614586200000|2021-03-01 08:10:00|1752.14|1751.34|1752.81|1752.01|1752.99|1752.28|1750.92|1750.16|1301
1614586500000|2021-03-01 08:15:00|1752.66|1752.16|1753.52|1753.02|1754.26|1753.65|1752.66|1752.12|1158
1614586800000|2021-03-01 08:20:00|1753.54|1753.04|1753.89|1753.39|1754.55|1754.05|1753.47|1752.97|1123
1614587100000|2021-03-01 08:25:00|1753.86|1753.36|1751.84|1751.34|1754.37|1753.87|1751.79|1751.29|1197
1614587400000|2021-03-01 08:30:00|1751.85|1751.35|1751.42|1750.92|1752.04|1751.54|1751.2|1750.69|1167
1614587700000|2021-03-01 08:35:00|1751.41|1750.91|1750.92|1750.42|1752.07|1751.57|1750.59|1750.09|1081
1614588000000|2021-03-01 08:40:00|1750.91|1750.41|1749.87|1749.37|1751.75|1751.24|1749.62|1749.12|1051
1614588300000|2021-03-01 08:45:00|1749.97|1749.47|1750.36|1749.86|1750.97|1750.47|1749.66|1749.1|1068
1614588600000|2021-03-01 08:50:00|1750.4|1749.9|1750.33|1749.53|1751|1750.4|1749.87|1749.37|1055
1614588900000|2021-03-01 08:55:00|1750.19|1749.69|1749.48|1748.98|1750.6|1750.07|1748.76|1748.26|1059
1614589200000|2021-03-01 09:00:00|1749.47|1748.97|1748.43|1747.93|1749.62|1749.03|1748.43|1747.93|1161
1614589500000|2021-03-01 09:05:00|1748.46|1747.96|1749.76|1749.26|1750.08|1749.53|1748.44|1747.94|1065
1614589800000|2021-03-01 09:10:00|1749.75|1749.25|1749.95|1749.45|1750.35|1749.78|1749.42|1748.92|1072
1614590100000|2021-03-01 09:15:00|1749.96|1749.46|1749.56|1749.06|1750.33|1749.83|1749.54|1748.91|974
1614590400000|2021-03-01 09:20:00|1749.55|1749.05|1748.78|1748.28|1749.86|1749.36|1748.77|1748.11|1021
1614590700000|2021-03-01 09:25:00|1748.75|1748.25|1748.28|1747.78|1749.31|1748.76|1747.8|1747.28|971
1614591000000|2021-03-01 09:30:00|1748.34|1747.84|1747.7|1747.2|1748.61|1747.98|1747.7|1747.2|906
1614591300000|2021-03-01 09:35:00|1747.73|1747.23|1746.03|1745.53|1748.39|1747.89|1745.25|1744.59|1298
1614591600000|2021-03-01 09:40:00|1746.05|1745.55|1746.87|1746.37|1747.36|1746.81|1746.03|1745.5|1091
1614591900000|2021-03-01 09:45:00|1746.88|1746.38|1747|1746.5|1747.38|1746.82|1746.67|1746.1|769
1614592200000|2021-03-01 09:50:00|1746.99|1746.49|1747.02|1746.52|1747.74|1747.24|1746.42|1745.92|966
1614592500000|2021-03-01 09:55:00|1747.01|1746.51|1747.22|1746.72|1747.95|1747.44|1746.96|1746.34|895
1614592800000|2021-03-01 10:00:00|1747.21|1746.71|1747.66|1747.16|1748.07|1747.54|1747.21|1746.71|853
1614593100000|2021-03-01 10:05:00|1747.64|1747.14|1745.98|1745.48|1747.87|1747.37|1745.98|1745.48|908
1614593400000|2021-03-01 10:10:00|1745.95|1745.45|1746.65|1746.15|1747.21|1746.65|1745.93|1745.43|687
1614593700000|2021-03-01 10:15:00|1746.66|1746.16|1746.18|1745.68|1746.77|1746.27|1746.01|1745.47|779
1614594000000|2021-03-01 10:20:00|1746.13|1745.63|1744.17|1743.67|1746.64|1746.14|1743.95|1743.39|822
1614594300000|2021-03-01 10:25:00|1744.34|1743.84|1744.56|1744.06|1745.41|1744.83|1744.18|1743.59|938
1614594600000|2021-03-01 10:30:00|1744.55|1744.05|1746.87|1746.37|1747.54|1747.04|1744.55|1744.05|1178
1614594900000|2021-03-01 10:35:00|1746.88|1746.38|1745.38|1744.88|1747.2|1746.6|1745.29|1744.69|940
1614595200000|2021-03-01 10:40:00|1745.37|1744.87|1746.67|1746.17|1746.89|1746.39|1745.37|1744.87|877
1614595500000|2021-03-01 10:45:00|1746.69|1746.19|1746.64|1746.14|1747.39|1746.89|1746.51|1746.01|776
1614595800000|2021-03-01 10:50:00|1746.65|1746.15|1746.51|1746.01|1747|1746.44|1746.16|1745.58|754
1614596100000|2021-03-01 10:55:00|1746.49|1745.99|1745.98|1745.48|1746.6|1746.03|1745.84|1745.29|951
1614596400000|2021-03-01 11:00:00|1745.99|1745.49|1746.89|1746.39|1747.18|1746.68|1745.92|1745.42|980
1614596700000|2021-03-01 11:05:00|1746.85|1746.35|1746.45|1745.95|1747.51|1747.01|1746.19|1745.69|741
1614597000000|2021-03-01 11:10:00|1746.54|1746.04|1745.7|1745.2|1746.89|1746.34|1745.68|1745.1|788
1614597300000|2021-03-01 11:15:00|1745.68|1745.18|1744.74|1744.24|1745.78|1745.28|1744.32|1743.82|725
1614597600000|2021-03-01 11:20:00|1744.72|1744.22|1743.8|1743.3|1744.93|1744.43|1743.78|1743.28|717
1614597900000|2021-03-01 11:25:00|1743.82|1743.32|1744.3|1743.8|1745.09|1744.59|1743.77|1743.27|934
1614598200000|2021-03-01 11:30:00|1744.31|1743.81|1742.21|1741.71|1744.31|1743.81|1742.1|1741.6|1098
1614598500000|2021-03-01 11:35:00|1742.15|1741.65|1743.44|1742.94|1743.46|1742.96|1742.15|1741.65|987
1614598800000|2021-03-01 11:40:00|1743.43|1742.93|1742.71|1742.21|1743.96|1743.46|1742.27|1741.77|893
1614599100000|2021-03-01 11:45:00|1742.7|1742.2|1742.51|1742.01|1743.13|1742.63|1742.27|1741.77|806
1614599400000|2021-03-01 11:50:00|1742.5|1742|1742.7|1742.2|1743.4|1742.8|1742.19|1741.69|797
1614599700000|2021-03-01 11:55:00|1742.71|1742.21|1743.83|1743.33|1744.07|1743.57|1742.54|1742.03|1053
1614600000000|2021-03-01 12:00:00|1743.85|1743.35|1746.25|1745.75|1746.51|1746.01|1743.63|1743.07|1203
1614600300000|2021-03-01 12:05:00|1746.26|1745.76|1746.6|1746.1|1746.68|1746.17|1745.46|1744.85|1065
1614600600000|2021-03-01 12:10:00|1746.59|1746.09|1746.54|1746.04|1746.79|1746.29|1745.85|1745.31|843
1614600900000|2021-03-01 12:15:00|1746.63|1746.13|1747.25|1746.75|1747.39|1746.89|1746.38|1745.88|883
1614601200000|2021-03-01 12:20:00|1747.27|1746.77|1745.16|1744.66|1747.9|1747.4|1745.16|1744.66|1059
1614601500000|2021-03-01 12:25:00|1745.11|1744.61|1743.96|1743.46|1745.11|1744.61|1743.57|1743.07|1098
1614601800000|2021-03-01 12:30:00|1744.03|1743.53|1741.62|1741.12|1744.06|1743.56|1740.67|1740.17|1324
1614602100000|2021-03-01 12:35:00|1741.64|1741.14|1739.48|1738.98|1742.25|1741.75|1738.81|1738.31|1261
1614602400000|2021-03-01 12:40:00|1739.49|1738.99|1737.31|1736.81|1739.74|1739.17|1736.15|1735.65|1429
1614602700000|2021-03-01 12:45:00|1737.32|1736.82|1740.01|1739.21|1740.02|1739.48|1736.39|1735.89|1317
1614603000000|2021-03-01 12:50:00|1739.84|1739.34|1738.71|1738.21|1739.87|1739.37|1737.88|1737.38|1096
1614603300000|2021-03-01 12:55:00|1738.69|1738.19|1739.42|1738.92|1739.93|1739.43|1738.49|1737.99|975
1614603600000|2021-03-01 13:00:00|1739.4|1738.9|1738.03|1737.53|1739.49|1738.91|1737.68|1737.18|1360
1614603900000|2021-03-01 13:05:00|1738.05|1737.55|1738.87|1738.37|1739.88|1739.26|1736.94|1736.44|1302
1614604200000|2021-03-01 13:10:00|1738.92|1738.42|1738.44|1737.94|1740.4|1739.9|1737.84|1737.34|1334
1614604500000|2021-03-01 13:15:00|1738.43|1737.93|1739.19|1738.69|1739.93|1739.43|1737.23|1736.73|1109
1614604800000|2021-03-01 13:20:00|1739.18|1738.68|1734.32|1733.82|1739.33|1738.71|1733.89|1733.34|1656
1614605100000|2021-03-01 13:25:00|1734.33|1733.83|1733.44|1732.94|1734.68|1734.07|1732.73|1732.23|1347
1614605400000|2021-03-01 13:30:00|1733.43|1732.93|1732.39|1731.89|1733.6|1733.01|1731.11|1730.61|1473
1614605700000|2021-03-01 13:35:00|1732.42|1731.92|1735.55|1735.05|1737.47|1736.97|1732.26|1731.76|1649
1614606000000|2021-03-01 13:40:00|1735.56|1735.06|1736.45|1735.95|1738.73|1738.23|1735.41|1734.91|1291
1614606300000|2021-03-01 13:45:00|1736.48|1735.98|1736.43|1735.93|1738.2|1737.7|1735.46|1734.96|1200
1614606600000|2021-03-01 13:50:00|1736.44|1735.94|1738.46|1737.96|1740.41|1739.87|1736.44|1735.94|1352
1614606900000|2021-03-01 13:55:00|1738.48|1737.98|1736.27|1735.77|1739.54|1739.02|1736.08|1735.58|1377
1614607200000|2021-03-01 14:00:00|1736.34|1735.84|1737.3|1736.8|1739.22|1738.72|1735.39|1734.89|1461
1614607500000|2021-03-01 14:05:00|1737.2|1736.7|1737.98|1737.48|1739.86|1739.18|1734.54|1734.04|1631
1614607800000|2021-03-01 14:10:00|1738.01|1737.51|1740.26|1739.76|1740.26|1739.76|1737.61|1737.08|1484
1614608100000|2021-03-01 14:15:00|1740.27|1739.77|1741.83|1741.33|1742.14|1741.64|1738.4|1737.86|1640
1614608400000|2021-03-01 14:20:00|1741.79|1741.29|1740.92|1740.42|1742.41|1741.91|1739.52|1739.02|1604
1614608700000|2021-03-01 14:25:00|1740.93|1740.43|1739.8|1739.3|1741.68|1741.18|1739.6|1739.04|1447
1614609000000|2021-03-01 14:30:00|1739.79|1739.29|1742.93|1742.43|1743.15|1742.65|1738.17|1737.53|1948
1614609300000|2021-03-01 14:35:00|1743.07|1742.57|1741.36|1740.86|1743.36|1742.86|1740.86|1740.33|1879
1614609600000|2021-03-01 14:40:00|1741.26|1740.76|1738.73|1737.93|1741.9|1741.4|1738.03|1737.4|1892
1614609900000|2021-03-01 14:45:00|1738.81|1738.01|1734.56|1734.06|1739.41|1738.86|1734.55|1733.88|2023
1614610200000|2021-03-01 14:50:00|1734.58|1734.08|1734.89|1734.39|1735.92|1735.39|1733.17|1732.56|1974
1614610500000|2021-03-01 14:55:00|1734.9|1734.4|1736.33|1735.83|1736.78|1736.17|1733.93|1733.33|1685
1614610800000|2021-03-01 15:00:00|1736.23|1735.73|1735.89|1735.39|1737.84|1737.34|1733.17|1732.55|2014
1614611100000|2021-03-01 15:05:00|1735.94|1735.44|1737.78|1737.28|1737.8|1737.3|1735.57|1734.97|1847
1614611400000|2021-03-01 15:10:00|1737.77|1737.27|1739.59|1739.09|1740.51|1739.96|1737.46|1736.96|1865
1614611700000|2021-03-01 15:15:00|1739.56|1739.06|1739|1738.5|1741.86|1741.25|1738.94|1738.44|1854
1614612000000|2021-03-01 15:20:00|1739.09|1738.59|1738.07|1737.57|1740.48|1739.95|1738.02|1737.44|1740
1614612300000|2021-03-01 15:25:00|1738.04|1737.54|1737.34|1736.84|1738.65|1738.1|1736.9|1736.4|1593
1614612600000|2021-03-01 15:30:00|1737.25|1736.75|1737.9|1737.4|1738.84|1738.3|1736.59|1736.09|1576
1614612900000|2021-03-01 15:35:00|1737.95|1737.45|1739.74|1738.94|1739.74|1739.12|1737.7|1737.18|1652
1614613200000|2021-03-01 15:40:00|1739.55|1739.05|1739.28|1738.78|1740.04|1739.4|1738.31|1737.75|1627
1614613500000|2021-03-01 15:45:00|1739.27|1738.77|1740.77|1740.27|1741.34|1740.74|1739.26|1738.66|1543
1614613800000|2021-03-01 15:50:00|1740.74|1740.24|1739.19|1738.69|1741.08|1740.58|1738.72|1738.22|1671
1614614100000|2021-03-01 15:55:00|1739.18|1738.68|1739.14|1738.64|1740.65|1740.14|1738.64|1738.05|1687
1614614400000|2021-03-01 16:00:00|1739.18|1738.68|1741.28|1740.78|1741.55|1741.03|1739.11|1738.61|1011
1614614700000|2021-03-01 16:05:00|1741.26|1740.76|1742.28|1741.78|1742.87|1742.37|1740.81|1740.31|1523
1614615000000|2021-03-01 16:10:00|1742.39|1741.89|1738.94|1738.44|1742.68|1742.18|1738.81|1738.31|1461
1614615300000|2021-03-01 16:15:00|1739.06|1738.56|1738.58|1738.08|1739.52|1739.02|1738.13|1737.56|1452
1614615600000|2021-03-01 16:20:00|1738.57|1738.07|1738.25|1737.75|1738.9|1738.4|1737.7|1737.2|1407
1614615900000|2021-03-01 16:25:00|1738.24|1737.74|1736.29|1735.79|1738.63|1738.13|1736.14|1735.64|1473
1614616200000|2021-03-01 16:30:00|1736.33|1735.83|1736.11|1735.61|1736.75|1736.25|1735.33|1734.83|1588
1614616500000|2021-03-01 16:35:00|1736.12|1735.62|1734.07|1733.57|1736.54|1736.04|1733.84|1733.34|1498
1614616800000|2021-03-01 16:40:00|1734.05|1733.55|1736.08|1735.58|1736.11|1735.61|1733.85|1733.35|1335
1614617100000|2021-03-01 16:45:00|1736.09|1735.59|1736.82|1736.32|1736.84|1736.34|1735.74|1735.24|1211
1614617400000|2021-03-01 16:50:00|1736.85|1736.35|1732.69|1732.19|1737.05|1736.55|1732.67|1732.17|1559
1614617700000|2021-03-01 16:55:00|1732.79|1732.29|1732.32|1731.82|1733.62|1733.12|1731.32|1730.82|1581
1614618000000|2021-03-01 17:00:00|1732.33|1731.83|1733.79|1733.29|1734.93|1734.43|1732.33|1731.83|1409
1614618300000|2021-03-01 17:05:00|1733.8|1733.3|1732.6|1732.1|1734.31|1733.81|1732.32|1731.82|1303
1614618600000|2021-03-01 17:10:00|1732.57|1732.07|1730.35|1729.85|1733.1|1732.6|1730.24|1729.74|1472
1614618900000|2021-03-01 17:15:00|1730.38|1729.88|1730.02|1729.52|1731.13|1730.63|1729.6|1729.1|1540
1614619200000|2021-03-01 17:20:00|1730.01|1729.51|1730.89|1730.39|1731.05|1730.42|1728.83|1728.33|1330
1614619500000|2021-03-01 17:25:00|1730.9|1730.4|1728.19|1727.69|1731.04|1730.45|1728.19|1727.69|1288
1614619800000|2021-03-01 17:30:00|1728.18|1727.68|1728.02|1727.52|1729.15|1728.57|1727.8|1727.23|1458
1614620100000|2021-03-01 17:35:00|1727.99|1727.49|1727.66|1727.16|1728.42|1727.78|1727.11|1726.61|1247
1614620400000|2021-03-01 17:40:00|1727.64|1727.14|1727.44|1726.94|1728.09|1727.59|1726.57|1725.96|1357
1614620700000|2021-03-01 17:45:00|1727.45|1726.95|1727.55|1727.05|1728.21|1727.62|1726.92|1726.42|1302
1614621000000|2021-03-01 17:50:00|1727.58|1727.08|1727|1726.5|1727.68|1727.12|1726.82|1726.32|1235
1614621300000|2021-03-01 17:55:00|1727.01|1726.51|1727.27|1726.77|1727.95|1727.45|1726.74|1726.24|1165
1614621600000|2021-03-01 18:00:00|1727.26|1726.76|1726.06|1725.56|1727.83|1727.27|1725.33|1724.83|1382
1614621900000|2021-03-01 18:05:00|1726.13|1725.63|1723.17|1722.67|1726.62|1726.12|1722.9|1722.4|1533
1614622200000|2021-03-01 18:10:00|1723.3|1722.8|1722.25|1721.75|1723.53|1722.93|1720.92|1720.42|1593
1614622500000|2021-03-01 18:15:00|1722.27|1721.77|1723.71|1723.21|1724.16|1723.65|1721.32|1720.82|1377
1614622800000|2021-03-01 18:20:00|1723.73|1723.23|1725|1724.5|1726.09|1725.59|1723.28|1722.78|1502
1614623100000|2021-03-01 18:25:00|1725.02|1724.52|1725.9|1725.4|1726.05|1725.55|1723.87|1723.37|1525
1614623400000|2021-03-01 18:30:00|1725.83|1725.33|1726.04|1725.54|1726.31|1725.81|1725.26|1724.76|1089
1614623700000|2021-03-01 18:35:00|1725.97|1725.47|1725.69|1725.19|1726.33|1725.78|1725.22|1724.72|956
1614624000000|2021-03-01 18:40:00|1725.68|1725.18|1724.65|1724.15|1726.21|1725.66|1724.62|1724.09|872
1614624300000|2021-03-01 18:45:00|1724.64|1724.14|1725.79|1725.29|1725.87|1725.32|1724.34|1723.74|1051
1614624600000|2021-03-01 18:50:00|1725.93|1725.13|1724.29|1723.79|1725.93|1725.31|1723.91|1723.27|965
1614624900000|2021-03-01 18:55:00|1724.31|1723.81|1723.35|1722.85|1725.53|1724.9|1723.33|1722.83|965
1614625200000|2021-03-01 19:00:00|1723.34|1722.84|1723.43|1722.93|1724.4|1723.78|1723.23|1722.72|1011
1614625500000|2021-03-01 19:05:00|1723.46|1722.96|1722.32|1721.82|1723.75|1723.25|1722.03|1721.53|1173
1614625800000|2021-03-01 19:10:00|1722.33|1721.83|1722.79|1722.29|1723.72|1723.15|1722.14|1721.64|1348
1614626100000|2021-03-01 19:15:00|1722.76|1722.26|1722.48|1721.98|1723.19|1722.69|1722.36|1721.86|1090
1614626400000|2021-03-01 19:20:00|1722.49|1721.99|1721.05|1720.55|1722.57|1722.07|1721|1720.5|1146
1614626700000|2021-03-01 19:25:00|1721.07|1720.57|1721.27|1720.77|1721.61|1721.08|1720.9|1720.4|1064
1614627000000|2021-03-01 19:30:00|1721.24|1720.74|1722.18|1721.68|1722.18|1721.68|1720.82|1720.32|1047
1614627300000|2021-03-01 19:35:00|1722.17|1721.67|1723.8|1723.3|1724.15|1723.65|1721.64|1721.14|1183
1614627600000|2021-03-01 19:40:00|1723.79|1723.29|1724.27|1723.77|1724.28|1723.78|1723.03|1722.53|954
1614627900000|2021-03-01 19:45:00|1724.28|1723.78|1724.45|1723.95|1724.54|1724.04|1723.8|1723.3|969
1614628200000|2021-03-01 19:50:00|1724.48|1723.98|1725.17|1724.67|1725.3|1724.8|1724.34|1723.84|1104
1614628500000|2021-03-01 19:55:00|1725.18|1724.68|1724.79|1724.29|1725.48|1724.96|1724.79|1724.29|1132
1614628800000|2021-03-01 20:00:00|1724.83|1724.33|1722.06|1721.26|1724.91|1724.35|1721.76|1721.24|1226
1614629100000|2021-03-01 20:05:00|1721.9|1721.4|1720.76|1720.26|1722.28|1721.75|1719.96|1719.4|1128
1614629400000|2021-03-01 20:10:00|1720.8|1720.3|1722.68|1722.18|1722.77|1722.27|1720.76|1720.26|1097
1614629700000|2021-03-01 20:15:00|1722.69|1722.19|1723.54|1723.04|1723.67|1723.17|1721.95|1721.45|1076
1614630000000|2021-03-01 20:20:00|1723.53|1723.03|1723.14|1722.64|1723.94|1723.28|1722.98|1722.48|999
1614630300000|2021-03-01 20:25:00|1723.13|1722.63|1721.99|1721.49|1723.25|1722.75|1721.6|1721.1|1064
1614630600000|2021-03-01 20:30:00|1721.98|1721.48|1721.86|1721.36|1722.64|1722.04|1721.79|1721.22|1166
1614630900000|2021-03-01 20:35:00|1721.84|1721.34|1722.15|1721.65|1722.95|1722.43|1721.52|1721.02|1126
1614631200000|2021-03-01 20:40:00|1722.14|1721.64|1722.99|1722.49|1723.23|1722.73|1721.71|1721.09|989
1614631500000|2021-03-01 20:45:00|1722.97|1722.47|1722.94|1722.44|1723.79|1723.29|1722.42|1721.92|1140
1614631800000|2021-03-01 20:50:00|1722.98|1722.48|1724.53|1724.03|1724.63|1724.07|1722.98|1722.38|1053
1614632100000|2021-03-01 20:55:00|1724.54|1724.04|1724.02|1723.52|1724.66|1724.16|1723.38|1722.78|1230
1614632400000|2021-03-01 21:00:00|1723.84|1723.34|1724.04|1723.24|1724.53|1723.94|1723.57|1722.97|801
1614632700000|2021-03-01 21:05:00|1723.87|1723.37|1724.34|1723.84|1724.64|1724.07|1723.55|1722.9|547
1614633000000|2021-03-01 21:10:00|1724.32|1723.82|1725.47|1724.97|1725.66|1725.07|1724.25|1723.64|628
1614633300000|2021-03-01 21:15:00|1725.44|1724.94|1725.23|1724.73|1726.01|1725.42|1725.08|1724.55|601
1614633600000|2021-03-01 21:20:00|1725.39|1724.59|1725.8|1725.3|1726.03|1725.53|1725.14|1724.52|367
1614633900000|2021-03-01 21:25:00|1725.82|1725.32|1726.15|1725.65|1726.37|1725.78|1725.71|1725.11|353
1614634200000|2021-03-01 21:30:00|1726.16|1725.66|1725.96|1725.46|1727.3|1726.78|1725.77|1725.16|563
1614634500000|2021-03-01 21:35:00|1726.13|1725.33|1725.91|1725.41|1726.47|1725.86|1725.85|1725.22|432
1614634800000|2021-03-01 21:40:00|1725.87|1725.37|1726.16|1725.36|1726.24|1725.61|1725.47|1724.82|409
1614635100000|2021-03-01 21:45:00|1726.05|1725.55|1724.46|1723.66|1726.1|1725.55|1724.3|1723.64|616
1614635400000|2021-03-01 21:50:00|1724.45|1723.65|1725.21|1724.71|1725.55|1724.96|1724.29|1723.51|414
1614635700000|2021-03-01 21:55:00|1725.22|1724.72|1725.33|1724.53|1726.04|1724.84|1724.72|1723.7|478
1614639600000|2021-03-01 23:00:00|1725.38|1724.58|1723.57|1722.77|1725.6|1724.8|1722.38|1721.58|697
1614639900000|2021-03-01 23:05:00|1723.55|1722.75|1723.86|1723.06|1724.26|1723.46|1723.5|1722.7|464
1614640200000|2021-03-01 23:10:00|1723.81|1723.01|1724.82|1724.02|1725.14|1724.34|1723.6|1722.8|587
1614640500000|2021-03-01 23:15:00|1724.79|1723.99|1723.63|1722.83|1725.06|1724.26|1723.42|1722.62|472
1614640800000|2021-03-01 23:20:00|1723.69|1722.89|1723.31|1722.81|1724.18|1723.38|1723.25|1722.45|451
1614641100000|2021-03-01 23:25:00|1723.36|1722.86|1724.31|1723.51|1724.33|1723.53|1721.8|1721.13|568
1614641400000|2021-03-01 23:30:00|1724.3|1723.5|1724.45|1723.65|1724.65|1723.85|1724.08|1723.28|426
1614641700000|2021-03-01 23:35:00|1724.46|1723.66|1725.42|1724.62|1725.84|1725.04|1724.24|1723.44|686
1614642000000|2021-03-01 23:40:00|1725.49|1724.69|1723.4|1722.6|1725.69|1724.89|1723.4|1722.6|425
1614642300000|2021-03-01 23:45:00|1723.59|1722.79|1723.2|1722.4|1723.89|1723.09|1722.9|1722.1|504
1614642600000|2021-03-01 23:50:00|1723.29|1722.49|1724.13|1723.33|1724.26|1723.46|1723.01|1722.21|489
1614642900000|2021-03-01 23:55:00|1724.11|1723.31|1725.4|1724.9|1725.4|1724.9|1723.63|1723|505
1614643200000|2021-03-02 00:00:00|1725.27|1724.77|1725.33|1724.83|1725.78|1725.22|1724.24|1723.6|724
1614643500000|2021-03-02 00:05:00|1725.3|1724.8|1724.93|1724.43|1725.8|1725.13|1724.53|1723.88|627
1614643800000|2021-03-02 00:10:00|1724.92|1724.42|1724.8|1724|1725.39|1724.73|1724.43|1723.78|583
1614644100000|2021-03-02 00:15:00|1724.81|1724.01|1724.63|1724.13|1725.35|1724.7|1724.4|1723.78|592
1614644400000|2021-03-02 00:20:00|1724.62|1724.12|1726.18|1725.38|1726.44|1725.84|1724.62|1723.99|615
1614644700000|2021-03-02 00:25:00|1726.2|1725.4|1726.6|1726.1|1726.97|1726.36|1725.71|1725.05|590
1614645000000|2021-03-02 00:30:00|1726.62|1726.12|1726.74|1725.94|1726.8|1726.12|1725.56|1724.83|590
1614645300000|2021-03-02 00:35:00|1726.55|1726.05|1727.48|1726.98|1727.69|1727.12|1726.1|1725.45|634
1614645600000|2021-03-02 00:40:00|1727.56|1727.06|1727.38|1726.88|1728.16|1727.54|1727.12|1726.48|606
1614645900000|2021-03-02 00:45:00|1727.3|1726.8|1727.5|1726.7|1727.87|1727.22|1727.16|1726.49|456
1614646200000|2021-03-02 00:50:00|1727.51|1726.71|1727.91|1727.41|1728.16|1727.53|1726.97|1726.32|712
1614646500000|2021-03-02 00:55:00|1727.9|1727.4|1727.74|1726.94|1728.88|1728.27|1727.33|1726.68|800
1614646800000|2021-03-02 01:00:00|1727.77|1726.97|1726.52|1726.02|1728.86|1728.22|1726.25|1725.61|1315
1614647100000|2021-03-02 01:05:00|1726.46|1725.96|1724.41|1723.91|1726.86|1726.23|1723.69|1723.11|1158
1614647400000|2021-03-02 01:10:00|1724.4|1723.9|1725.12|1724.32|1725.74|1725.13|1724.25|1723.6|993
1614647700000|2021-03-02 01:15:00|1724.94|1724.44|1721.64|1721.14|1724.94|1724.44|1721.61|1721.02|1199
1614648000000|2021-03-02 01:20:00|1721.61|1721.11|1715.18|1714.68|1722.14|1721.53|1715.18|1714.68|1535
1614648300000|2021-03-02 01:25:00|1715.24|1714.74|1719.59|1718.79|1719.6|1718.8|1714.23|1713.43|1378
1614648600000|2021-03-02 01:30:00|1719.65|1718.85|1718.93|1718.13|1719.95|1719.26|1718.07|1717.27|1252
1614648900000|2021-03-02 01:35:00|1718.9|1718.1|1714.59|1713.79|1718.91|1718.16|1714.59|1713.79|1289
1614649200000|2021-03-02 01:40:00|1714.56|1713.76|1715.98|1715.18|1716.53|1715.73|1713.57|1712.77|1329
1614649500000|2021-03-02 01:45:00|1715.89|1715.09|1712.75|1711.95|1716.08|1715.42|1711.88|1711.08|1484
1614649800000|2021-03-02 01:50:00|1712.78|1711.98|1712.65|1711.85|1713.03|1712.39|1710.93|1710.13|1445
1614650100000|2021-03-02 01:55:00|1712.59|1711.79|1712.24|1711.44|1713.11|1712.31|1711.62|1710.89|1188
1614650400000|2021-03-02 02:00:00|1712.23|1711.43|1713.79|1712.99|1713.88|1713.08|1710.78|1710.17|1270
1614650700000|2021-03-02 02:05:00|1713.78|1712.98|1715.06|1714.26|1715.2|1714.4|1713.24|1712.44|1173
1614651000000|2021-03-02 02:10:00|1715.08|1714.28|1715.25|1714.45|1715.39|1714.89|1713.6|1712.8|1044
1614651300000|2021-03-02 02:15:00|1715.3|1714.5|1715.59|1714.79|1716.67|1716.04|1714.69|1713.99|858
1614651600000|2021-03-02 02:20:00|1715.5|1715|1715.32|1714.52|1716.29|1715.49|1714.95|1714.38|744
1614651900000|2021-03-02 02:25:00|1715.3|1714.5|1715.55|1714.75|1715.74|1714.96|1714.74|1713.98|690
1614652200000|2021-03-02 02:30:00|1715.53|1714.73|1716.83|1716.03|1717.35|1716.64|1715.21|1714.53|1023
1614652500000|2021-03-02 02:35:00|1716.77|1715.97|1715.43|1714.63|1717.28|1716.48|1715.22|1714.42|1076
1614652800000|2021-03-02 02:40:00|1715.44|1714.64|1713.78|1712.98|1715.73|1714.93|1713.17|1712.37|1168
1614653100000|2021-03-02 02:45:00|1713.77|1712.97|1713.26|1712.46|1714.33|1713.53|1712.57|1711.77|1095
1614653400000|2021-03-02 02:50:00|1713.36|1712.56|1711.34|1710.84|1713.36|1712.56|1711.26|1710.53|1245
1614653700000|2021-03-02 02:55:00|1711.31|1710.81|1713.21|1712.41|1713.21|1712.41|1711.09|1710.32|1120
1614654000000|2021-03-02 03:00:00|1713.14|1712.34|1713.98|1713.18|1714.5|1713.97|1712.58|1711.78|1055
1614654300000|2021-03-02 03:05:00|1714.09|1713.29|1711.84|1711.04|1714.2|1713.4|1711.7|1710.9|1047
1614654600000|2021-03-02 03:10:00|1711.86|1711.06|1713.27|1712.47|1713.91|1713.26|1711.35|1710.55|1034
1614654900000|2021-03-02 03:15:00|1713.21|1712.41|1710.91|1710.11|1713.26|1712.46|1709.81|1709.06|1133
1614655200000|2021-03-02 03:20:00|1710.8|1710|1708.54|1707.74|1712.17|1711.53|1707.72|1706.92|1469
1614655500000|2021-03-02 03:25:00|1708.56|1707.76|1709.57|1708.77|1709.95|1709.35|1708.46|1707.74|1128
1614655800000|2021-03-02 03:30:00|1709.54|1708.74|1710.34|1709.54|1711.11|1710.31|1709.06|1708.26|1155
1614656100000|2021-03-02 03:35:00|1710.35|1709.55|1712.5|1711.7|1712.88|1712.08|1710.05|1709.37|939
1614656400000|2021-03-02 03:40:00|1712.49|1711.69|1713.33|1712.53|1713.39|1712.59|1711.96|1711.16|728
1614656700000|2021-03-02 03:45:00|1713.32|1712.52|1713.81|1713.01|1714.01|1713.21|1713.29|1712.49|827
1614657000000|2021-03-02 03:50:00|1713.8|1713|1713.51|1712.71|1714.19|1713.39|1712.88|1712.21|731
1614657300000|2021-03-02 03:55:00|1713.47|1712.67|1713.74|1712.94|1714.29|1713.63|1713.35|1712.55|618
1614657600000|2021-03-02 04:00:00|1713.77|1712.97|1714.75|1713.95|1714.82|1714.06|1713.53|1712.73|728
1614657900000|2021-03-02 04:05:00|1714.69|1713.89|1715.55|1714.75|1715.8|1715|1714.63|1713.83|744
1614658200000|2021-03-02 04:10:00|1715.67|1714.87|1716.06|1715.26|1716.37|1715.57|1715.55|1714.75|719
1614658500000|2021-03-02 04:15:00|1716.1|1715.3|1715.82|1715.02|1716.14|1715.34|1715.2|1714.4|622
1614658800000|2021-03-02 04:20:00|1715.83|1715.03|1715.46|1714.66|1715.92|1715.17|1715.1|1714.3|501
1614659100000|2021-03-02 04:25:00|1715.42|1714.62|1715.36|1714.56|1715.66|1714.99|1715.08|1714.28|530
1614659400000|2021-03-02 04:30:00|1715.32|1714.52|1715.08|1714.28|1715.72|1714.92|1714.9|1714.1|556
1614659700000|2021-03-02 04:35:00|1715.11|1714.31|1714.2|1713.4|1715.15|1714.35|1713.94|1713.26|555
1614660000000|2021-03-02 04:40:00|1714.17|1713.37|1714.78|1713.98|1715.04|1714.24|1713.88|1713.13|559
1614660300000|2021-03-02 04:45:00|1714.71|1713.91|1714.78|1713.98|1715.22|1714.42|1714.51|1713.71|539
1614660600000|2021-03-02 04:50:00|1714.69|1713.89|1714.53|1713.73|1714.98|1714.28|1714.28|1713.48|480
1614660900000|2021-03-02 04:55:00|1714.51|1713.71|1713.89|1713.09|1714.53|1713.74|1713.89|1713.09|557
1614661200000|2021-03-02 05:00:00|1713.85|1713.05|1714.27|1713.47|1715.85|1715.08|1713.82|1713.02|867
1614661500000|2021-03-02 05:05:00|1714.25|1713.45|1715.42|1714.62|1715.72|1714.92|1714.23|1713.43|631
1614661800000|2021-03-02 05:10:00|1715.38|1714.58|1716.32|1715.52|1716.67|1715.87|1714.97|1714.17|716
1614662100000|2021-03-02 05:15:00|1716.31|1715.51|1715.88|1715.08|1716.64|1715.84|1715.78|1714.98|505
1614662400000|2021-03-02 05:20:00|1715.82|1715.02|1714.55|1713.75|1716.28|1715.48|1714.46|1713.66|681
1614662700000|2021-03-02 05:25:00|1714.57|1713.77|1713.64|1712.84|1714.64|1713.84|1713.31|1712.62|736
1614663000000|2021-03-02 05:30:00|1713.65|1712.85|1716.19|1715.39|1717.63|1716.83|1712.58|1711.78|1297
1614663300000|2021-03-02 05:35:00|1716.22|1715.42|1712.69|1711.89|1716.24|1715.49|1712.02|1711.22|1268
1614663600000|2021-03-02 05:40:00|1712.68|1711.88|1713.53|1712.73|1714.08|1713.28|1711.04|1710.4|1251
1614663900000|2021-03-02 05:45:00|1713.54|1712.74|1713.46|1712.66|1713.99|1713.19|1712.9|1712.1|1016
1614664200000|2021-03-02 05:50:00|1713.49|1712.69|1716.32|1715.82|1717.23|1716.43|1713.27|1712.47|1208
1614664500000|2021-03-02 05:55:00|1716.3|1715.8|1715.33|1714.53|1717.64|1716.85|1715.22|1714.42|1124
1614664800000|2021-03-02 06:00:00|1715.22|1714.42|1715.96|1715.16|1716.02|1715.22|1714.05|1713.25|1131
1614665100000|2021-03-02 06:05:00|1715.95|1715.15|1716.73|1715.93|1717.14|1716.34|1715.37|1714.57|1051
1614665400000|2021-03-02 06:10:00|1716.69|1715.89|1718.61|1717.81|1718.92|1718.12|1716.26|1715.46|1275
1614665700000|2021-03-02 06:15:00|1718.64|1717.84|1720.56|1719.76|1720.71|1720.03|1717.74|1717.13|1257
1614666000000|2021-03-02 06:20:00|1720.53|1719.73|1719.31|1718.51|1720.53|1719.83|1718.55|1717.75|955
1614666300000|2021-03-02 06:25:00|1719.3|1718.5|1719.31|1718.51|1719.61|1718.81|1718.57|1717.92|846
1614666600000|2021-03-02 06:30:00|1719.3|1718.5|1718.23|1717.43|1719.53|1718.73|1717.84|1717.16|905
1614666900000|2021-03-02 06:35:00|1718.24|1717.44|1719.17|1718.37|1719.24|1718.44|1718.1|1717.3|793
1614667200000|2021-03-02 06:40:00|1719.15|1718.35|1721.32|1720.52|1721.49|1720.92|1719|1718.2|1002
1614667500000|2021-03-02 06:45:00|1721.34|1720.54|1721.5|1720.7|1722.31|1721.51|1721.08|1720.44|995
1614667800000|2021-03-02 06:50:00|1721.53|1720.73|1721.26|1720.46|1721.85|1721.05|1720.7|1719.9|863
1614668100000|2021-03-02 06:55:00|1721.36|1720.56|1722.36|1721.56|1722.85|1722.25|1720.83|1720.18|935
1614668400000|2021-03-02 07:00:00|1722.37|1721.57|1723.43|1722.63|1724.2|1723.48|1721.35|1720.55|1303
1614668700000|2021-03-02 07:05:00|1723.41|1722.61|1722.17|1721.37|1723.85|1723.05|1721.78|1721.04|1066
1614669000000|2021-03-02 07:10:00|1722.15|1721.35|1724.59|1723.79|1724.74|1723.98|1722.13|1721.33|1063
1614669300000|2021-03-02 07:15:00|1724.57|1723.77|1722.66|1721.86|1724.57|1723.92|1722.41|1721.61|939
1614669600000|2021-03-02 07:20:00|1722.65|1721.85|1721.94|1721.14|1722.72|1721.92|1721.5|1720.84|1028
1614669900000|2021-03-02 07:25:00|1721.9|1721.1|1721.37|1720.57|1722.48|1721.75|1721.17|1720.49|938
1614670200000|2021-03-02 07:30:00|1721.38|1720.58|1719.87|1719.07|1721.46|1720.83|1719.39|1718.67|1198
1614670500000|2021-03-02 07:35:00|1719.85|1719.05|1718.65|1717.85|1719.92|1719.12|1718.52|1717.8|975
1614670800000|2021-03-02 07:40:00|1718.66|1717.86|1717.61|1716.81|1719.1|1718.35|1717.5|1716.7|949
1614671100000|2021-03-02 07:45:00|1717.57|1716.77|1718.28|1717.48|1719.06|1718.32|1717.07|1716.36|1065
1614671400000|2021-03-02 07:50:00|1718.27|1717.47|1718.08|1717.28|1718.36|1717.58|1717.2|1716.67|1028
1614671700000|2021-03-02 07:55:00|1718.1|1717.3|1718.4|1717.6|1719.14|1718.34|1717.62|1717.07|1133
1614672000000|2021-03-02 08:00:00|1718.38|1717.58|1718.3|1717.5|1719.36|1718.58|1717.73|1716.93|1270
1614672300000|2021-03-02 08:05:00|1718.31|1717.51|1719.3|1718.5|1719.38|1718.63|1718.1|1717.43|1302
1614672600000|2021-03-02 08:10:00|1719.31|1718.51|1719.02|1718.22|1720.73|1720.08|1718.37|1717.72|1227
1614672900000|2021-03-02 08:15:00|1719.05|1718.25|1716.98|1716.18|1719.22|1718.42|1716.64|1715.94|1232
1614673200000|2021-03-02 08:20:00|1716.97|1716.17|1716.46|1715.96|1717.58|1716.8|1716.35|1715.77|1218
1614673500000|2021-03-02 08:25:00|1716.47|1715.97|1719.47|1718.67|1719.54|1718.74|1715.87|1715.16|1379
1614673800000|2021-03-02 08:30:00|1719.45|1718.65|1721.44|1720.64|1721.64|1720.85|1718.81|1718.23|1254
1614674100000|2021-03-02 08:35:00|1721.47|1720.67|1719.54|1718.74|1721.47|1720.67|1719.42|1718.63|1113
1614674400000|2021-03-02 08:40:00|1719.7|1718.9|1720|1719.2|1720|1719.35|1718.64|1717.84|995
1614674700000|2021-03-02 08:45:00|1719.98|1719.18|1721.07|1720.27|1721.13|1720.33|1719.9|1719.18|918
1614675000000|2021-03-02 08:50:00|1721.09|1720.29|1721.49|1720.69|1721.73|1721.08|1720.63|1719.84|922
1614675300000|2021-03-02 08:55:00|1721.52|1720.72|1722.34|1721.54|1722.85|1722.14|1720.96|1720.36|1101
1614675600000|2021-03-02 09:00:00|1722.31|1721.51|1722.5|1721.7|1723.07|1722.27|1721.82|1721.1|1105
1614675900000|2021-03-02 09:05:00|1722.45|1721.65|1723.86|1723.06|1725.15|1724.55|1722.17|1721.54|1294
1614676200000|2021-03-02 09:10:00|1723.83|1723.03|1723.69|1723.19|1724.34|1723.54|1723.22|1722.64|1109
1614676500000|2021-03-02 09:15:00|1723.72|1723.22|1722.87|1722.37|1724.12|1723.45|1722.76|1722.16|1204
1614676800000|2021-03-02 09:20:00|1722.85|1722.35|1722.94|1722.14|1723.7|1722.99|1722.4|1721.71|1118
1614677100000|2021-03-02 09:25:00|1722.87|1722.07|1721.91|1721.11|1723.23|1722.43|1721.12|1720.51|969
1614677400000|2021-03-02 09:30:00|1721.89|1721.09|1721.65|1720.85|1722.18|1721.42|1721.31|1720.63|1062
1614677700000|2021-03-02 09:35:00|1721.61|1720.81|1723.23|1722.43|1723.24|1722.44|1721.29|1720.64|947
1614678000000|2021-03-02 09:40:00|1723.24|1722.44|1725.43|1724.63|1725.62|1724.98|1723.13|1722.42|1253
1614678300000|2021-03-02 09:45:00|1725.44|1724.64|1723.73|1722.93|1725.82|1725.02|1723.73|1722.93|1263
1614678600000|2021-03-02 09:50:00|1723.7|1722.9|1724.02|1723.22|1724.39|1723.59|1722.06|1721.45|1108
1614678900000|2021-03-02 09:55:00|1723.98|1723.18|1723.41|1722.61|1725.4|1724.6|1723.22|1722.42|940
1614679200000|2021-03-02 10:00:00|1723.4|1722.6|1726.4|1725.6|1726.7|1726.16|1723.37|1722.57|1178
1614679500000|2021-03-02 10:05:00|1726.35|1725.55|1725|1724.5|1726.59|1725.79|1724.49|1723.77|1097
1614679800000|2021-03-02 10:10:00|1725.02|1724.52|1724.67|1723.87|1725.36|1724.75|1723.99|1723.48|975
1614680100000|2021-03-02 10:15:00|1724.69|1723.89|1726.04|1725.24|1726.3|1725.59|1724.04|1723.42|1017
1614680400000|2021-03-02 10:20:00|1726.03|1725.23|1727.92|1727.12|1728.08|1727.28|1725.64|1724.92|1311
1614680700000|2021-03-02 10:25:00|1727.9|1727.1|1727.43|1726.93|1728.15|1727.42|1726.59|1725.98|970
1614681000000|2021-03-02 10:30:00|1727.41|1726.91|1728.15|1727.65|1729.27|1728.54|1727.32|1726.69|1171
1614681300000|2021-03-02 10:35:00|1728.11|1727.61|1728.57|1727.77|1729.07|1728.42|1727.85|1727.21|990
1614681600000|2021-03-02 10:40:00|1728.52|1727.72|1730.48|1729.68|1731.43|1730.63|1728.17|1727.5|1148
1614681900000|2021-03-02 10:45:00|1730.5|1729.7|1730.62|1729.82|1731.12|1730.44|1729.57|1728.9|1043
1614682200000|2021-03-02 10:50:00|1730.57|1729.77|1729.06|1728.26|1730.75|1730.17|1728.92|1728.12|1040
1614682500000|2021-03-02 10:55:00|1729.08|1728.28|1728.27|1727.47|1729.38|1728.58|1727.99|1727.22|991
1614682800000|2021-03-02 11:00:00|1728.26|1727.46|1727.73|1726.93|1728.38|1727.74|1727.25|1726.47|986
1614683100000|2021-03-02 11:05:00|1727.72|1726.92|1730.92|1730.12|1731.52|1730.79|1727|1726.43|1225
1614683400000|2021-03-02 11:10:00|1730.85|1730.05|1733.48|1732.68|1733.72|1733.22|1730.28|1729.51|1160
1614683700000|2021-03-02 11:15:00|1733.47|1732.67|1731.27|1730.77|1733.8|1733|1731.17|1730.54|1194
1614684000000|2021-03-02 11:20:00|1731.32|1730.82|1731.72|1730.92|1731.96|1731.16|1730|1729.34|978
1614684300000|2021-03-02 11:25:00|1731.76|1730.96|1730.39|1729.59|1732.28|1731.58|1730.36|1729.56|899
1614684600000|2021-03-02 11:30:00|1730.36|1729.56|1729.93|1729.43|1730.85|1730.2|1729.51|1728.86|961
1614684900000|2021-03-02 11:35:00|1729.86|1729.36|1730.68|1729.88|1731.22|1730.56|1729.54|1728.89|988
1614685200000|2021-03-02 11:40:00|1730.71|1729.91|1729.91|1729.11|1731.08|1730.45|1729.49|1728.85|977
1614685500000|2021-03-02 11:45:00|1729.93|1729.13|1729.64|1729.14|1730.4|1729.74|1729.41|1728.83|1025
1614685800000|2021-03-02 11:50:00|1729.61|1729.11|1729.44|1728.94|1730.33|1729.7|1729.31|1728.76|1101
1614686100000|2021-03-02 11:55:00|1729.51|1729.01|1727.43|1726.93|1729.66|1729.02|1727.43|1726.73|1223
1614686400000|2021-03-02 12:00:00|1727.65|1727.15|1729.06|1728.26|1729.39|1728.7|1727.42|1726.62|1078
1614686700000|2021-03-02 12:05:00|1729.07|1728.27|1728.66|1727.86|1729.07|1728.27|1727.34|1726.6|1119
1614687000000|2021-03-02 12:10:00|1728.68|1727.88|1729.9|1729.1|1730.25|1729.58|1728.12|1727.35|1097
1614687300000|2021-03-02 12:15:00|1729.89|1729.09|1729.09|1728.29|1730.34|1729.69|1728.75|1728.1|1063
1614687600000|2021-03-02 12:20:00|1729.05|1728.25|1728.28|1727.78|1729.66|1729.02|1728.21|1727.52|881
1614687900000|2021-03-02 12:25:00|1728.23|1727.73|1729.68|1729.18|1729.84|1729.19|1728|1727.39|921
1614688200000|2021-03-02 12:30:00|1729.67|1729.17|1730.83|1730.33|1731.33|1730.66|1729.66|1729.16|1017
1614688500000|2021-03-02 12:35:00|1730.81|1730.31|1731.93|1731.13|1732|1731.41|1730.68|1730.02|901
1614688800000|2021-03-02 12:40:00|1731.8|1731.3|1731.25|1730.75|1732.43|1731.93|1730.44|1729.73|1009
1614689100000|2021-03-02 12:45:00|1731.24|1730.74|1732.62|1732.12|1732.93|1732.32|1730.76|1730.03|1039
1614689400000|2021-03-02 12:50:00|1732.6|1732.1|1734.16|1733.36|1734.8|1734.21|1732.06|1731.43|1122
1614689700000|2021-03-02 12:55:00|1734.14|1733.34|1734.1|1733.3|1734.87|1734.07|1733.59|1732.88|1202
1614690000000|2021-03-02 13:00:00|1734.09|1733.29|1735.54|1734.74|1736.44|1735.94|1732.67|1731.87|1580
1614690300000|2021-03-02 13:05:00|1735.53|1734.73|1734.12|1733.62|1736.68|1735.88|1733.53|1732.95|1493
1614690600000|2021-03-02 13:10:00|1734.1|1733.6|1735.43|1734.63|1735.72|1735.16|1734.1|1733.6|1210
1614690900000|2021-03-02 13:15:00|1735.42|1734.62|1732.55|1732.05|1735.64|1734.95|1732.49|1731.99|1321
1614691200000|2021-03-02 13:20:00|1732.61|1732.11|1729.28|1728.48|1732.93|1732.43|1728.35|1727.55|1647
1614691500000|2021-03-02 13:25:00|1729.31|1728.51|1729.43|1728.63|1730.83|1730.05|1728.75|1727.95|1491
1614691800000|2021-03-02 13:30:00|1729.4|1728.6|1727.96|1727.16|1729.58|1728.78|1727.13|1726.37|1470
1614692100000|2021-03-02 13:35:00|1727.86|1727.36|1729.21|1728.41|1729.5|1728.7|1726.72|1726.04|1378
1614692400000|2021-03-02 13:40:00|1729.2|1728.4|1726.94|1726.44|1729.42|1728.62|1726.37|1725.59|1363
1614692700000|2021-03-02 13:45:00|1726.81|1726.31|1727.53|1727.03|1728.24|1727.63|1724.39|1723.85|1700
1614693000000|2021-03-02 13:50:00|1727.52|1727.02|1729.44|1728.64|1729.77|1729.15|1727.41|1726.89|1462
1614693300000|2021-03-02 13:55:00|1729.43|1728.63|1727.9|1727.1|1729.46|1728.94|1727.5|1726.87|1315
1614693600000|2021-03-02 14:00:00|1727.87|1727.07|1729.52|1729.02|1730.64|1730.01|1727.25|1726.75|1441
1614693900000|2021-03-02 14:05:00|1729.53|1729.03|1730.1|1729.6|1730.92|1730.27|1728.09|1727.58|1459
1614694200000|2021-03-02 14:10:00|1730.09|1729.59|1727.33|1726.83|1730.29|1729.62|1727.12|1726.5|1492
1614694500000|2021-03-02 14:15:00|1727.3|1726.8|1727.68|1726.88|1729.24|1728.62|1726.72|1726.07|1450
1614694800000|2021-03-02 14:20:00|1727.66|1726.86|1727.2|1726.7|1727.82|1727.19|1725.82|1725.32|1265
1614695100000|2021-03-02 14:25:00|1727.16|1726.66|1728.27|1727.77|1728.92|1728.34|1725.55|1724.83|1035
1614695400000|2021-03-02 14:30:00|1728.19|1727.69|1728.56|1727.76|1729.05|1728.45|1724.52|1723.8|1185
1614695700000|2021-03-02 14:35:00|1728.45|1727.65|1724.38|1723.88|1729.03|1728.53|1723.98|1723.43|1155
1614696000000|2021-03-02 14:40:00|1724.4|1723.9|1723.13|1722.63|1725.35|1724.82|1722.19|1721.68|1173
1614696300000|2021-03-02 14:45:00|1722.94|1722.44|1721.94|1721.44|1723.55|1723.05|1721.69|1721.13|1097
1614696600000|2021-03-02 14:50:00|1721.91|1721.41|1725|1724.5|1725|1724.5|1721.84|1721.2|1035
1614696900000|2021-03-02 14:55:00|1725.06|1724.56|1726.02|1725.52|1727.56|1727.06|1724.94|1724.42|1639
1614697200000|2021-03-02 15:00:00|1725.91|1725.41|1724.42|1723.92|1727.03|1726.46|1723.38|1722.8|1899
1614697500000|2021-03-02 15:05:00|1724.41|1723.91|1723.94|1723.44|1724.96|1724.4|1723.55|1722.99|1717
1614697800000|2021-03-02 15:10:00|1723.92|1723.42|1726.6|1726.1|1727.15|1726.62|1723.36|1722.86|1794
1614698100000|2021-03-02 15:15:00|1726.62|1726.12|1725.86|1725.36|1727.53|1727.03|1725.38|1724.88|1551
1614698400000|2021-03-02 15:20:00|1725.75|1725.25|1726.46|1725.96|1727.81|1727.19|1725.74|1725.1|1594
1614698700000|2021-03-02 15:25:00|1726.6|1725.8|1725.3|1724.8|1727.94|1727.36|1725.29|1724.79|1562
1614699000000|2021-03-02 15:30:00|1725.35|1724.85|1723.11|1722.61|1725.52|1725.02|1722.77|1722.23|1710
1614699300000|2021-03-02 15:35:00|1723.1|1722.6|1721.85|1721.35|1723.52|1722.94|1721.7|1721.08|1525
1614699600000|2021-03-02 15:40:00|1721.88|1721.38|1722|1721.5|1723.17|1722.61|1720.8|1720.28|1466
1614699900000|2021-03-02 15:45:00|1722.02|1721.52|1722.67|1722.17|1723.57|1723.07|1721.6|1721.1|1374
1614700200000|2021-03-02 15:50:00|1722.66|1722.16|1720.98|1720.48|1723.6|1723.1|1720.66|1720.11|1319
1614700500000|2021-03-02 15:55:00|1720.99|1720.49|1725.65|1725.15|1726.27|1725.67|1720.99|1720.49|1590
1614700800000|2021-03-02 16:00:00|1725.69|1725.19|1726.67|1726.17|1726.72|1726.22|1724.4|1723.84|1508
1614701100000|2021-03-02 16:05:00|1726.68|1726.18|1727.57|1727.07|1728.69|1728.14|1726.03|1725.37|1637
1614701400000|2021-03-02 16:10:00|1727.62|1727.12|1727.45|1726.65|1728.01|1727.5|1726.42|1725.77|1685
1614701700000|2021-03-02 16:15:00|1727.43|1726.63|1729.96|1729.16|1730.36|1729.86|1727.05|1726.55|1682
1614702000000|2021-03-02 16:20:00|1729.99|1729.19|1728.18|1727.68|1729.99|1729.26|1728.11|1727.5|1381
1614702300000|2021-03-02 16:25:00|1728.19|1727.69|1728.33|1727.83|1729.09|1728.59|1727.88|1727.28|1523
1614702600000|2021-03-02 16:30:00|1728.32|1727.82|1729.47|1728.97|1730.35|1729.78|1728.14|1727.64|1476
1614702900000|2021-03-02 16:35:00|1729.38|1728.88|1730.36|1729.86|1731.69|1731.19|1729.36|1728.73|1473
1614703200000|2021-03-02 16:40:00|1730.52|1729.72|1730.43|1729.63|1730.97|1730.4|1729.2|1728.58|1444
1614703500000|2021-03-02 16:45:00|1730.4|1729.6|1733.63|1733.13|1733.92|1733.25|1729.52|1729.02|1504
1614703800000|2021-03-02 16:50:00|1733.59|1733.09|1734.56|1734.06|1734.77|1734.26|1732.98|1732.44|1361
1614704100000|2021-03-02 16:55:00|1734.55|1734.05|1731.76|1731.26|1734.81|1734.28|1731.58|1730.95|1336
1614704400000|2021-03-02 17:00:00|1731.92|1731.12|1732.34|1731.84|1733.12|1732.62|1731.5|1730.92|1196
1614704700000|2021-03-02 17:05:00|1732.43|1731.93|1733.4|1732.9|1734.02|1733.52|1732.29|1731.78|1156
1614705000000|2021-03-02 17:10:00|1733.54|1732.74|1733.62|1733.12|1734.36|1733.8|1732.65|1732.01|1190
1614705300000|2021-03-02 17:15:00|1733.58|1733.08|1734.8|1734.3|1734.99|1734.4|1733.5|1732.95|1146
1614705600000|2021-03-02 17:20:00|1734.83|1734.33|1734.74|1734.24|1735.6|1735.09|1734.42|1733.79|1241
1614705900000|2021-03-02 17:25:00|1734.75|1734.25|1735.92|1735.42|1736.42|1735.73|1734.73|1734.23|1229
1614706200000|2021-03-02 17:30:00|1735.94|1735.44|1737.25|1736.75|1737.8|1737.24|1735.56|1734.9|1246
1614706500000|2021-03-02 17:35:00|1737.34|1736.54|1736.48|1735.98|1738.74|1738.13|1736.39|1735.76|1313
1614706800000|2021-03-02 17:40:00|1736.51|1736.01|1736.34|1735.84|1737.71|1737.1|1736.32|1735.71|1118
1614707100000|2021-03-02 17:45:00|1736.33|1735.83|1734.78|1734.28|1736.83|1736.26|1734.68|1734.05|1182
1614707400000|2021-03-02 17:50:00|1734.85|1734.35|1735.89|1735.39|1736.05|1735.42|1734.62|1734.03|1168
1614707700000|2021-03-02 17:55:00|1735.9|1735.4|1737.05|1736.55|1737.9|1737.29|1735.84|1735.18|1351
1614708000000|2021-03-02 18:00:00|1737.08|1736.58|1736.61|1736.11|1737.59|1737|1735.89|1735.31|1347
1614708300000|2021-03-02 18:05:00|1736.68|1736.18|1735.3|1734.8|1736.94|1736.4|1735.12|1734.49|1253
1614708600000|2021-03-02 18:10:00|1735.32|1734.82|1734.39|1733.89|1735.85|1735.27|1734.16|1733.66|1368
1614708900000|2021-03-02 18:15:00|1734.36|1733.86|1735.08|1734.58|1736.14|1735.53|1733.92|1733.41|1162
1614709200000|2021-03-02 18:20:00|1735.13|1734.63|1736.9|1736.4|1737.05|1736.51|1734.97|1734.42|1271
1614709500000|2021-03-02 18:25:00|1736.93|1736.43|1735.33|1734.83|1737.46|1736.88|1735.04|1734.4|1486
1614709800000|2021-03-02 18:30:00|1735.27|1734.77|1737.53|1737.03|1738.81|1738.31|1734.88|1734.38|1437
1614710100000|2021-03-02 18:35:00|1737.54|1737.04|1737.07|1736.57|1738.1|1737.55|1736.38|1735.86|1054
1614710400000|2021-03-02 18:40:00|1737.06|1736.56|1736.3|1735.8|1737.44|1736.91|1736.24|1735.59|1185
1614710700000|2021-03-02 18:45:00|1736.36|1735.86|1737.09|1736.59|1737.49|1736.84|1735.94|1735.43|1004
1614711000000|2021-03-02 18:50:00|1737.13|1736.63|1737.28|1736.78|1737.42|1736.86|1736.53|1735.98|761
1614711300000|2021-03-02 18:55:00|1737.27|1736.77|1737.15|1736.65|1737.63|1737|1737.1|1736.44|809
1614711600000|2021-03-02 19:00:00|1737.25|1736.75|1737.49|1736.99|1738.57|1737.98|1736.88|1736.34|1120
1614711900000|2021-03-02 19:05:00|1737.45|1736.95|1736.4|1735.9|1737.79|1737.24|1736.26|1735.63|1251
1614712200000|2021-03-02 19:10:00|1736.45|1735.95|1735.33|1734.83|1736.6|1736.02|1734.74|1734.11|1220
1614712500000|2021-03-02 19:15:00|1735.3|1734.8|1735.58|1735.08|1736.28|1735.68|1735.2|1734.58|1005
1614712800000|2021-03-02 19:20:00|1735.59|1735.09|1736.4|1735.9|1737.02|1736.44|1735.45|1734.85|934
1614713100000|2021-03-02 19:25:00|1736.43|1735.93|1734.52|1734.02|1736.9|1736.33|1734.5|1733.85|1010
1614713400000|2021-03-02 19:30:00|1734.5|1734|1735.04|1734.54|1735.78|1735.16|1734|1733.4|1123
1614713700000|2021-03-02 19:35:00|1735.05|1734.55|1735.25|1734.75|1735.73|1735.18|1734.59|1733.95|1070
1614714000000|2021-03-02 19:40:00|1735.41|1734.61|1734.82|1734.32|1735.73|1735.23|1734.52|1733.87|961
1614714300000|2021-03-02 19:45:00|1734.83|1734.33|1735.45|1734.65|1735.67|1735.09|1734.62|1734.01|1011
1614714600000|2021-03-02 19:50:00|1735.3|1734.8|1735.87|1735.37|1736.26|1735.66|1734.95|1734.3|976
1614714900000|2021-03-02 19:55:00|1735.84|1735.34|1735.08|1734.58|1736.73|1736.13|1735.06|1734.56|1129
1614715200000|2021-03-02 20:00:00|1735.04|1734.54|1737.43|1736.63|1738.35|1737.78|1734.96|1734.46|1116
1614715500000|2021-03-02 20:05:00|1737.42|1736.62|1736.33|1735.83|1737.45|1736.79|1736.26|1735.63|843
1614715800000|2021-03-02 20:10:00|1736.32|1735.82|1736.01|1735.51|1736.93|1736.37|1735.51|1734.86|910
1614716100000|2021-03-02 20:15:00|1736|1735.5|1735|1734.5|1736.2|1735.6|1734.73|1734.17|928
1614716400000|2021-03-02 20:20:00|1734.99|1734.49|1735.11|1734.61|1736.53|1735.96|1734.75|1734.1|1157
1614716700000|2021-03-02 20:25:00|1735.09|1734.59|1735.96|1735.46|1736.54|1735.87|1734.95|1734.3|1056
1614717000000|2021-03-02 20:30:00|1735.97|1735.47|1736.18|1735.68|1736.91|1736.3|1735.66|1735.04|1128
1614717300000|2021-03-02 20:35:00|1736.35|1735.55|1736.14|1735.34|1736.87|1736.26|1735.42|1734.88|1032
1614717600000|2021-03-02 20:40:00|1736.01|1735.51|1735.41|1734.61|1736.31|1735.72|1734.76|1734.26|1061
1614717900000|2021-03-02 20:45:00|1735.3|1734.8|1734.95|1734.45|1735.53|1734.93|1734.76|1734.13|930
1614718200000|2021-03-02 20:50:00|1734.96|1734.46|1734.35|1733.85|1735.4|1734.76|1734.18|1733.55|760
1614718500000|2021-03-02 20:55:00|1734.31|1733.81|1733.47|1732.97|1734.52|1733.91|1733.15|1732.57|1138
1614718800000|2021-03-02 21:00:00|1733.43|1732.93|1733.58|1733.08|1734.2|1733.59|1733.41|1732.89|631
1614719100000|2021-03-02 21:05:00|1733.6|1733.1|1734.6|1733.8|1734.77|1734.23|1733.59|1733.02|478
1614719400000|2021-03-02 21:10:00|1734.7|1733.9|1734.68|1733.88|1735.07|1734.5|1734.25|1733.6|543
1614719700000|2021-03-02 21:15:00|1734.65|1734.15|1734.59|1734.09|1734.83|1734.26|1734.25|1733.65|458
1614720000000|2021-03-02 21:20:00|1734.57|1734.07|1735.69|1735.19|1735.83|1735.21|1734.57|1733.85|491
1614720300000|2021-03-02 21:25:00|1735.83|1735.03|1735.81|1735.31|1736.09|1735.51|1735.3|1734.65|408
1614720600000|2021-03-02 21:30:00|1735.85|1735.35|1736.18|1735.38|1736.29|1735.76|1735.8|1735.15|398
1614720900000|2021-03-02 21:35:00|1736.09|1735.59|1737.26|1736.46|1737.36|1736.86|1735.64|1735.01|532
1614721200000|2021-03-02 21:40:00|1737.28|1736.48|1738.34|1737.84|1738.89|1738.39|1736.95|1736.35|499
1614721500000|2021-03-02 21:45:00|1738.33|1737.83|1738.9|1738.4|1739.03|1738.41|1737.8|1737.16|511
1614721800000|2021-03-02 21:50:00|1738.88|1738.38|1739.48|1738.68|1739.48|1738.8|1738.2|1737.65|408
1614722100000|2021-03-02 21:55:00|1739.34|1738.54|1738.9|1738.1|1739.58|1738.98|1738.61|1737.81|392
1614726000000|2021-03-02 23:00:00|1737.94|1737.14|1738.66|1737.86|1739.27|1738.77|1737.93|1737.13|445
1614726300000|2021-03-02 23:05:00|1738.68|1737.88|1739.01|1738.21|1739.17|1738.52|1737.91|1737.21|558
1614726600000|2021-03-02 23:10:00|1739.05|1738.25|1739.39|1738.59|1739.57|1738.88|1738.63|1738.04|406
1614726900000|2021-03-02 23:15:00|1739.43|1738.63|1739.67|1738.87|1740.19|1739.39|1739|1738.2|463
1614727200000|2021-03-02 23:20:00|1739.68|1738.88|1740.66|1739.86|1741.04|1740.24|1739.03|1738.23|449
1614727500000|2021-03-02 23:25:00|1740.64|1739.84|1739.83|1739.03|1740.64|1739.84|1739.66|1738.86|305
1614727800000|2021-03-02 23:30:00|1739.81|1739.01|1738.4|1737.6|1739.82|1739.02|1738.33|1737.53|359
1614728100000|2021-03-02 23:35:00|1738.43|1737.63|1737.13|1736.33|1738.84|1738.04|1737.05|1736.25|484
1614728400000|2021-03-02 23:40:00|1737.17|1736.37|1737.22|1736.42|1737.41|1736.61|1737.04|1736.24|377
1614728700000|2021-03-02 23:45:00|1737.21|1736.41|1736.09|1735.29|1737.27|1736.47|1735.27|1734.47|640
1614729000000|2021-03-02 23:50:00|1736.1|1735.3|1736.65|1735.85|1736.79|1735.99|1736.02|1735.3|256
1614729300000|2021-03-02 23:55:00|1736.56|1735.76|1737.02|1736.22|1737.25|1736.45|1736.55|1735.75|290
1614729600000|2021-03-03 00:00:00|1737.06|1736.26|1735.84|1735.04|1737.08|1736.28|1735.67|1735.03|552
1614729900000|2021-03-03 00:05:00|1735.83|1735.03|1736.74|1735.94|1736.96|1736.16|1735.62|1734.93|497
1614730200000|2021-03-03 00:10:00|1736.73|1735.93|1737.21|1736.41|1737.33|1736.53|1736.23|1735.43|408
1614730500000|2021-03-03 00:15:00|1737.26|1736.46|1737.8|1737|1738|1737.2|1737.26|1736.46|646
1614730800000|2021-03-03 00:20:00|1737.82|1737.02|1736.61|1735.81|1737.99|1737.2|1736.5|1735.7|523
1614731100000|2021-03-03 00:25:00|1736.63|1735.83|1735.29|1734.49|1736.63|1735.83|1735.14|1734.34|638
1614731400000|2021-03-03 00:30:00|1735.4|1734.6|1736.02|1735.22|1736.16|1735.36|1734.48|1733.98|767
1614731700000|2021-03-03 00:35:00|1735.99|1735.19|1735.78|1734.98|1736.13|1735.33|1735.35|1734.69|633
1614732000000|2021-03-03 00:40:00|1735.77|1734.97|1735.38|1734.58|1736.21|1735.41|1735.07|1734.44|552
1614732300000|2021-03-03 00:45:00|1735.51|1734.71|1734.95|1734.15|1736.08|1735.28|1734.94|1734.14|577
1614732600000|2021-03-03 00:50:00|1734.99|1734.19|1734.87|1734.07|1735.25|1734.48|1734.72|1734|496
1614732900000|2021-03-03 00:55:00|1734.89|1734.09|1735.61|1734.81|1735.74|1734.94|1734.72|1734.07|625
1614733200000|2021-03-03 01:00:00|1735.56|1734.76|1734.93|1734.13|1735.62|1734.82|1733.53|1732.73|1137
1614733500000|2021-03-03 01:05:00|1734.98|1734.18|1736.88|1736.08|1737.52|1736.76|1734.56|1733.84|1287
1614733800000|2021-03-03 01:10:00|1736.87|1736.07|1736.02|1735.22|1737|1736.37|1735.39|1734.73|930
1614734100000|2021-03-03 01:15:00|1735.88|1735.08|1735.36|1734.86|1736.95|1736.31|1735.06|1734.43|1023
1614734400000|2021-03-03 01:20:00|1735.47|1734.67|1733.54|1733.04|1735.5|1734.82|1733.5|1732.83|1179
1614734700000|2021-03-03 01:25:00|1733.53|1733.03|1732.5|1731.7|1733.97|1733.34|1732.04|1731.37|1059
1614735000000|2021-03-03 01:30:00|1732.52|1731.72|1731.27|1730.47|1732.66|1732.09|1730.32|1729.76|1187
1614735300000|2021-03-03 01:35:00|1731.28|1730.48|1733.54|1732.74|1733.68|1733.05|1730.96|1730.3|1243
1614735600000|2021-03-03 01:40:00|1733.39|1732.89|1734.28|1733.48|1734.74|1734.12|1733.3|1732.64|851
1614735900000|2021-03-03 01:45:00|1734.31|1733.51|1734.12|1733.32|1734.46|1733.79|1733.57|1732.9|857
1614736200000|2021-03-03 01:50:00|1734.18|1733.38|1734.27|1733.77|1735.01|1734.36|1733.9|1733.24|745
1614736500000|2021-03-03 01:55:00|1734.42|1733.62|1734.68|1733.88|1734.82|1734.14|1734.12|1733.47|609
1614736800000|2021-03-03 02:00:00|1734.71|1733.91|1733.13|1732.33|1734.76|1734.12|1732.86|1732.26|820
1614737100000|2021-03-03 02:05:00|1733.15|1732.35|1732.19|1731.69|1733.25|1732.6|1732.06|1731.48|786
1614737400000|2021-03-03 02:10:00|1732.24|1731.74|1732.72|1732.22|1733.02|1732.46|1732.03|1731.41|602
1614737700000|2021-03-03 02:15:00|1732.87|1732.07|1733.57|1732.77|1733.69|1732.97|1732.37|1731.69|531
1614738000000|2021-03-03 02:20:00|1733.68|1732.88|1733.89|1733.09|1733.94|1733.36|1733.36|1732.73|443
1614738300000|2021-03-03 02:25:00|1733.91|1733.11|1732.57|1732.07|1734.24|1733.47|1732.57|1732|525
1614738600000|2021-03-03 02:30:00|1732.58|1732.08|1733.09|1732.29|1733.2|1732.56|1731.79|1731.15|795
1614738900000|2021-03-03 02:35:00|1733.08|1732.28|1733.09|1732.59|1733.49|1732.9|1732.83|1732.19|535
1614739200000|2021-03-03 02:40:00|1733.24|1732.44|1732.86|1732.36|1733.35|1732.7|1732.69|1732.06|458
1614739500000|2021-03-03 02:45:00|1732.85|1732.35|1733.88|1733.08|1733.89|1733.24|1732.85|1732.28|607
1614739800000|2021-03-03 02:50:00|1733.85|1733.05|1733.75|1733.25|1733.92|1733.27|1733.21|1732.6|554
1614740100000|2021-03-03 02:55:00|1733.89|1733.09|1733.23|1732.73|1733.91|1733.3|1732.32|1731.78|710
1614740400000|2021-03-03 03:00:00|1733.18|1732.68|1734.66|1734.16|1734.9|1734.28|1733.08|1732.4|968
1614740700000|2021-03-03 03:05:00|1734.81|1734.01|1734.11|1733.31|1735.33|1734.72|1733.92|1733.31|747
1614741000000|2021-03-03 03:10:00|1734.07|1733.27|1734.39|1733.59|1735|1734.38|1733.88|1733.25|641
1614741300000|2021-03-03 03:15:00|1734.37|1733.57|1734.87|1734.37|1735.14|1734.48|1733.79|1733.16|586
1614741600000|2021-03-03 03:20:00|1734.85|1734.35|1735.12|1734.32|1735.46|1734.85|1734.71|1734.1|633
1614741900000|2021-03-03 03:25:00|1735.07|1734.57|1735.84|1735.04|1735.88|1735.23|1734.92|1734.27|617
1614742200000|2021-03-03 03:30:00|1735.71|1735.21|1735.15|1734.65|1735.79|1735.21|1734.94|1734.33|492
1614742500000|2021-03-03 03:35:00|1735.3|1734.5|1735.22|1734.72|1735.61|1734.99|1735.01|1734.36|479
1614742800000|2021-03-03 03:40:00|1735.37|1734.57|1734.87|1734.37|1735.37|1734.78|1734.82|1734.17|446
1614743100000|2021-03-03 03:45:00|1734.86|1734.36|1735.29|1734.49|1735.66|1734.99|1734.6|1733.99|457
1614743400000|2021-03-03 03:50:00|1735.27|1734.47|1735.64|1735.14|1735.99|1735.36|1735.12|1734.46|575
1614743700000|2021-03-03 03:55:00|1735.61|1735.11|1735.08|1734.58|1736.04|1735.39|1735.03|1734.42|472
1614744000000|2021-03-03 04:00:00|1735.06|1734.56|1735.37|1734.87|1735.7|1735.06|1735.03|1734.38|486
1614744300000|2021-03-03 04:05:00|1735.4|1734.9|1735.44|1734.94|1735.77|1735.23|1735.26|1734.64|371
1614744600000|2021-03-03 04:10:00|1735.6|1734.8|1735.78|1734.98|1735.8|1735.16|1735.2|1734.57|438
1614744900000|2021-03-03 04:15:00|1735.81|1735.01|1735.9|1735.1|1736.13|1735.53|1735.63|1735|348
1614745200000|2021-03-03 04:20:00|1735.73|1735.23|1735.39|1734.59|1735.91|1735.35|1735.02|1734.33|420
1614745500000|2021-03-03 04:25:00|1735.37|1734.57|1735.33|1734.83|1735.84|1735.17|1735.13|1734.47|310
1614745800000|2021-03-03 04:30:00|1735.34|1734.84|1735.12|1734.32|1735.52|1734.85|1734.96|1734.27|397
1614746100000|2021-03-03 04:35:00|1735.16|1734.36|1734.99|1734.49|1735.67|1735.05|1734.99|1734.31|349
1614746400000|2021-03-03 04:40:00|1735.28|1734.48|1735.32|1734.52|1735.43|1734.74|1734.85|1734.26|421
1614746700000|2021-03-03 04:45:00|1735.33|1734.53|1735.15|1734.65|1735.42|1734.73|1734.82|1734.14|460
1614747000000|2021-03-03 04:50:00|1735.41|1734.61|1735.73|1734.93|1735.88|1735.25|1735.04|1734.38|433
1614747300000|2021-03-03 04:55:00|1735.69|1735.19|1735.78|1734.98|1735.83|1735.26|1735.33|1734.72|404
1614747600000|2021-03-03 05:00:00|1735.54|1735.04|1735.91|1735.11|1736.17|1735.54|1735.4|1734.79|453
1614747900000|2021-03-03 05:05:00|1735.72|1735.22|1734.9|1734.4|1735.93|1735.28|1734.65|1733.99|508
1614748200000|2021-03-03 05:10:00|1734.89|1734.39|1735.59|1734.79|1735.71|1735.05|1734.85|1734.19|374
1614748500000|2021-03-03 05:15:00|1735.62|1734.82|1735.52|1734.72|1735.87|1735.26|1735.15|1734.53|344
1614748800000|2021-03-03 05:20:00|1735.2|1734.7|1734.8|1734.3|1735.94|1735.31|1734.8|1734.24|391
1614749100000|2021-03-03 05:25:00|1734.85|1734.35|1734.24|1733.74|1735.07|1734.37|1734.04|1733.41|725
1614749400000|2021-03-03 05:30:00|1734.39|1733.59|1733.12|1732.62|1734.46|1733.86|1733.01|1732.41|951
1614749700000|2021-03-03 05:35:00|1733.13|1732.63|1732.53|1732.03|1733.76|1733.13|1732.41|1731.85|904
1614750000000|2021-03-03 05:40:00|1732.65|1732.15|1732.77|1731.97|1733.43|1732.83|1732.55|1731.9|834
1614750300000|2021-03-03 05:45:00|1732.64|1732.14|1733.32|1732.82|1733.48|1732.86|1732.39|1731.74|686
1614750600000|2021-03-03 05:50:00|1733.28|1732.78|1733.74|1733.24|1734.08|1733.47|1733.26|1732.62|658
1614750900000|2021-03-03 05:55:00|1733.7|1733.2|1733.43|1732.93|1734.07|1733.5|1733.34|1732.68|618
1614751200000|2021-03-03 06:00:00|1733.5|1733|1733.86|1733.36|1734.57|1733.93|1733.46|1732.88|739
1614751500000|2021-03-03 06:05:00|1733.87|1733.37|1732.61|1732.11|1734.11|1733.39|1732.42|1731.8|886
1614751800000|2021-03-03 06:10:00|1732.59|1732.09|1732.29|1731.49|1733.15|1732.6|1732.05|1731.38|918
1614752100000|2021-03-03 06:15:00|1732.36|1731.56|1731.82|1731.32|1733.33|1732.73|1731.44|1730.84|869
1614752400000|2021-03-03 06:20:00|1731.76|1731.26|1731.47|1730.97|1732.19|1731.57|1731.38|1730.73|763
1614752700000|2021-03-03 06:25:00|1731.39|1730.89|1731.72|1731.22|1732.04|1731.4|1730.79|1730.24|839
1614753000000|2021-03-03 06:30:00|1731.85|1731.35|1731.4|1730.9|1732.79|1732.15|1731.15|1730.56|848
1614753300000|2021-03-03 06:35:00|1731.55|1730.75|1731.92|1731.12|1732.05|1731.44|1730.8|1730.23|797
1614753600000|2021-03-03 06:40:00|1731.95|1731.15|1732.89|1732.39|1733.33|1732.72|1731.76|1731.09|890
1614753900000|2021-03-03 06:45:00|1732.94|1732.44|1733.54|1732.74|1733.99|1733.34|1732.29|1731.71|963
1614754200000|2021-03-03 06:50:00|1733.48|1732.68|1733.14|1732.64|1733.92|1733.34|1732.86|1732.2|873
1614754500000|2021-03-03 06:55:00|1733.15|1732.65|1733.12|1732.62|1734.12|1733.5|1732.9|1732.32|827
1614754800000|2021-03-03 07:00:00|1733.13|1732.63|1732.45|1731.95|1733.27|1732.63|1732.28|1731.65|758
1614755100000|2021-03-03 07:05:00|1732.61|1731.81|1733.47|1732.97|1733.66|1733.09|1732.32|1731.69|793
1614755400000|2021-03-03 07:10:00|1733.44|1732.94|1732.73|1732.23|1734.06|1733.48|1732.55|1731.89|867
1614755700000|2021-03-03 07:15:00|1732.66|1732.16|1734.17|1733.67|1734.52|1733.9|1732.56|1732.01|917
1614756000000|2021-03-03 07:20:00|1734.16|1733.66|1734.55|1734.05|1734.88|1734.31|1733.56|1732.91|874
1614756300000|2021-03-03 07:25:00|1734.56|1734.06|1734.94|1734.44|1735.55|1734.93|1734.39|1733.76|823
1614756600000|2021-03-03 07:30:00|1734.88|1734.38|1734.04|1733.54|1735.06|1734.49|1733.89|1733.26|799
1614756900000|2021-03-03 07:35:00|1734.17|1733.37|1734.73|1734.23|1734.9|1734.26|1733.63|1733|812
1614757200000|2021-03-03 07:40:00|1734.88|1734.08|1734.99|1734.49|1736.29|1735.79|1734.63|1734.06|1146
1614757500000|2021-03-03 07:45:00|1734.96|1734.46|1733.58|1733.08|1735.11|1734.51|1733.38|1732.71|911
1614757800000|2021-03-03 07:50:00|1733.53|1733.03|1734.1|1733.6|1734.29|1733.64|1733.09|1732.43|898
1614758100000|2021-03-03 07:55:00|1734.12|1733.62|1733.76|1733.26|1734.45|1733.89|1733.44|1732.8|849
1614758400000|2021-03-03 08:00:00|1733.9|1733.1|1732.42|1731.92|1734|1733.44|1732.18|1731.58|1143
1614758700000|2021-03-03 08:05:00|1732.43|1731.93|1732.06|1731.56|1733.32|1732.65|1731.68|1731.01|1138
1614759000000|2021-03-03 08:10:00|1732.07|1731.57|1729.14|1728.64|1732.21|1731.57|1728.77|1728.27|1336
1614759300000|2021-03-03 08:15:00|1729.1|1728.6|1728.51|1727.71|1729.99|1729.34|1728.27|1727.63|1242
1614759600000|2021-03-03 08:20:00|1728.24|1727.74|1727.76|1727.26|1729.19|1728.6|1727.12|1726.51|1148
1614759900000|2021-03-03 08:25:00|1727.91|1727.11|1729.12|1728.32|1729.37|1728.73|1727.36|1726.71|1103
1614760200000|2021-03-03 08:30:00|1729.13|1728.33|1727.88|1727.38|1729.23|1728.73|1727.73|1727.07|935
1614760500000|2021-03-03 08:35:00|1727.86|1727.36|1728.56|1728.06|1728.74|1728.08|1727.75|1727.13|928
1614760800000|2021-03-03 08:40:00|1728.74|1727.94|1727.89|1727.39|1728.74|1728.07|1727.71|1727.08|901
1614761100000|2021-03-03 08:45:00|1727.9|1727.4|1728.61|1728.11|1728.79|1728.2|1727.64|1727.04|951
1614761400000|2021-03-03 08:50:00|1728.59|1728.09|1727.9|1727.4|1729.09|1728.48|1727.81|1727.22|831
1614761700000|2021-03-03 08:55:00|1727.91|1727.41|1727.7|1727.2|1728.22|1727.61|1726.81|1726.31|1068
1614762000000|2021-03-03 09:00:00|1727.72|1727.22|1726.66|1726.16|1728.05|1727.44|1726.42|1725.76|975
1614762300000|2021-03-03 09:05:00|1726.72|1726.22|1726.81|1726.31|1727.42|1726.81|1725.96|1725.32|831
1614762600000|2021-03-03 09:10:00|1726.79|1726.29|1726.66|1725.86|1727.02|1726.43|1726.06|1725.44|875
1614762900000|2021-03-03 09:15:00|1726.64|1725.84|1728.05|1727.55|1728.58|1727.93|1726.43|1725.8|1050
1614763200000|2021-03-03 09:20:00|1728.22|1727.42|1728.41|1727.61|1729.02|1728.44|1727.68|1727.08|905
1614763500000|2021-03-03 09:25:00|1728.25|1727.75|1728.13|1727.63|1728.9|1728.25|1727.24|1726.69|892
1614763800000|2021-03-03 09:30:00|1728.11|1727.61|1728.56|1728.06|1728.82|1728.25|1727.5|1726.86|903
1614764100000|2021-03-03 09:35:00|1728.52|1728.02|1727.81|1727.31|1728.86|1728.26|1727.02|1726.34|1481
1614764400000|2021-03-03 09:40:00|1727.78|1727.28|1729.88|1729.38|1730.7|1730.03|1727.33|1726.7|1268
1614764700000|2021-03-03 09:45:00|1729.94|1729.44|1730.15|1729.65|1730.79|1730.09|1729.45|1728.8|1176
1614765000000|2021-03-03 09:50:00|1730.2|1729.7|1729.37|1728.87|1730.36|1729.7|1729.24|1728.6|1060
1614765300000|2021-03-03 09:55:00|1729.46|1728.96|1728.69|1727.89|1729.91|1729.39|1727.97|1727.47|1076
1614765600000|2021-03-03 10:00:00|1728.59|1727.79|1727.64|1727.14|1728.69|1728.11|1727.48|1726.83|1057
1614765900000|2021-03-03 10:05:00|1727.63|1727.13|1727.49|1726.99|1728.02|1727.46|1726.95|1726.3|984
1614766200000|2021-03-03 10:10:00|1727.5|1727|1727.86|1727.06|1727.94|1727.34|1727.28|1726.69|846
1614766500000|2021-03-03 10:15:00|1727.84|1727.04|1727.36|1726.86|1727.9|1727.25|1726.92|1726.33|868
1614766800000|2021-03-03 10:20:00|1727.38|1726.88|1725.39|1724.89|1727.59|1726.97|1724.6|1724.07|1029
1614767100000|2021-03-03 10:25:00|1725.53|1724.73|1726.41|1725.61|1726.42|1725.81|1725.03|1724.39|792
1614767400000|2021-03-03 10:30:00|1726.13|1725.63|1726.38|1725.88|1726.93|1726.29|1725.83|1725.18|1086
1614767700000|2021-03-03 10:35:00|1726.53|1725.73|1725.06|1724.56|1726.79|1726.14|1724.67|1724.02|1027
1614768000000|2021-03-03 10:40:00|1725.02|1724.52|1724.69|1724.19|1725.14|1724.57|1724.22|1723.68|991
1614768300000|2021-03-03 10:45:00|1724.73|1724.23|1725.68|1725.18|1726.1|1725.44|1724.45|1723.89|882
1614768600000|2021-03-03 10:50:00|1725.61|1725.11|1726.12|1725.62|1726.85|1726.24|1725.52|1724.81|920
1614768900000|2021-03-03 10:55:00|1726.15|1725.65|1726.84|1726.34|1727.3|1726.64|1725.96|1725.34|921
1614769200000|2021-03-03 11:00:00|1726.83|1726.33|1726.1|1725.6|1727.23|1726.6|1725.8|1725.19|888
1614769500000|2021-03-03 11:05:00|1726.14|1725.64|1725.61|1725.11|1726.8|1726.17|1725.54|1724.89|723
1614769800000|2021-03-03 11:10:00|1725.63|1725.13|1724.84|1724.34|1726.11|1725.47|1724.73|1724.13|840
1614770100000|2021-03-03 11:15:00|1724.83|1724.33|1724.65|1724.15|1725.6|1724.98|1724.37|1723.82|952
1614770400000|2021-03-03 11:20:00|1724.6|1724.1|1725.13|1724.63|1725.55|1724.94|1724.41|1723.84|835
1614770700000|2021-03-03 11:25:00|1725.11|1724.61|1723.25|1722.75|1725.25|1724.65|1722.55|1722.03|1161
1614771000000|2021-03-03 11:30:00|1723.17|1722.67|1722.73|1722.23|1723.81|1723.19|1722.65|1722.05|988
1614771300000|2021-03-03 11:35:00|1722.77|1722.27|1722.03|1721.53|1723.37|1722.76|1721.82|1721.21|1000
1614771600000|2021-03-03 11:40:00|1722.01|1721.51|1723.32|1722.82|1723.53|1722.93|1721.89|1721.36|1113
1614771900000|2021-03-03 11:45:00|1723.46|1722.66|1723.37|1722.87|1723.83|1723.2|1722.78|1722.21|1077
1614772200000|2021-03-03 11:50:00|1723.48|1722.68|1724.35|1723.85|1724.61|1724|1723.24|1722.64|1076
1614772500000|2021-03-03 11:55:00|1724.32|1723.82|1724.62|1723.82|1724.94|1724.29|1723.61|1723.1|878
1614772800000|2021-03-03 12:00:00|1724.58|1724.08|1724.93|1724.13|1725.55|1725.05|1724.28|1723.75|1133
1614773100000|2021-03-03 12:05:00|1724.95|1724.15|1724.52|1724.02|1725.81|1725.22|1724.13|1723.52|908
1614773400000|2021-03-03 12:10:00|1724.5|1724|1724.72|1723.92|1724.74|1724.12|1723.95|1723.33|921
1614773700000|2021-03-03 12:15:00|1724.73|1723.93|1724.85|1724.35|1725.41|1724.82|1724.21|1723.71|926
1614774000000|2021-03-03 12:20:00|1724.89|1724.39|1724.72|1724.22|1725.99|1725.35|1724.53|1723.87|1015
1614774300000|2021-03-03 12:25:00|1724.71|1724.21|1724.53|1724.03|1725.54|1724.91|1724.28|1723.66|865
1614774600000|2021-03-03 12:30:00|1724.6|1723.8|1725.36|1724.86|1726.04|1725.42|1724.32|1723.69|1090
1614774900000|2021-03-03 12:35:00|1725.37|1724.87|1726.59|1726.09|1726.9|1726.24|1724.86|1724.24|996
1614775200000|2021-03-03 12:40:00|1726.56|1726.06|1725.84|1725.34|1726.74|1726.17|1725.22|1724.66|1161
1614775500000|2021-03-03 12:45:00|1725.97|1725.17|1725.93|1725.43|1726.35|1725.71|1725.06|1724.41|1019
1614775800000|2021-03-03 12:50:00|1725.9|1725.4|1726.54|1725.74|1727.17|1726.54|1725.67|1725.04|1104
1614776100000|2021-03-03 12:55:00|1726.47|1725.67|1726.35|1725.85|1727.04|1726.42|1725.89|1725.22|1199
1614776400000|2021-03-03 13:00:00|1726.36|1725.86|1719.65|1719.15|1726.45|1725.89|1719.03|1718.4|1824
1614776700000|2021-03-03 13:05:00|1719.83|1719.03|1715.32|1714.82|1720.2|1719.55|1713.94|1713.37|1937
1614777000000|2021-03-03 13:10:00|1715.48|1714.98|1714.92|1714.42|1716.99|1716.47|1714.64|1714.09|1860
1614777300000|2021-03-03 13:15:00|1714.87|1714.37|1709.25|1708.75|1717.1|1716.5|1708.66|1708.16|2042
1614777600000|2021-03-03 13:20:00|1709.41|1708.91|1712.39|1711.89|1713.62|1713.1|1708.81|1708.19|1816
1614777900000|2021-03-03 13:25:00|1712.28|1711.78|1713.27|1712.77|1713.39|1712.89|1710.04|1709.45|1755
1614778200000|2021-03-03 13:30:00|1713.42|1712.62|1713.81|1713.31|1714.88|1714.38|1711.09|1710.51|1710
1614778500000|2021-03-03 13:35:00|1713.85|1713.35|1716.34|1715.84|1716.61|1716.07|1712.45|1711.83|1666
1614778800000|2021-03-03 13:40:00|1716.41|1715.91|1713.96|1713.46|1716.83|1716.26|1712.99|1712.41|1571
1614779100000|2021-03-03 13:45:00|1713.94|1713.44|1716.18|1715.68|1716.72|1716.22|1713.06|1712.54|1636
1614779400000|2021-03-03 13:50:00|1716.17|1715.67|1714.81|1714.31|1716.57|1715.97|1714.56|1714.02|1497
1614779700000|2021-03-03 13:55:00|1714.8|1714.3|1712.73|1712.23|1714.95|1714.39|1712.34|1711.7|1547
1614780000000|2021-03-03 14:00:00|1712.72|1712.22|1713.58|1713.08|1714.93|1714.43|1711.98|1711.35|1604
1614780300000|2021-03-03 14:05:00|1713.54|1713.04|1710.46|1709.96|1713.69|1713.07|1709.71|1709.21|1651
1614780600000|2021-03-03 14:10:00|1710.47|1709.97|1711.15|1710.65|1713|1712.5|1709.95|1709.35|1779
1614780900000|2021-03-03 14:15:00|1711.23|1710.43|1712|1711.5|1712.61|1712.11|1709.6|1709.01|1636
1614781200000|2021-03-03 14:20:00|1712.07|1711.57|1715.76|1714.96|1715.97|1715.38|1708.84|1708.34|1450
1614781500000|2021-03-03 14:25:00|1715.58|1715.08|1714.16|1713.66|1716.99|1716.41|1713.81|1713.25|1115
1614781800000|2021-03-03 14:30:00|1714.15|1713.65|1713.51|1713.01|1717.54|1717.04|1713|1712.5|1178
1614782100000|2021-03-03 14:35:00|1713.49|1712.99|1712.1|1711.6|1715.16|1714.66|1711.13|1710.63|1212
1614782400000|2021-03-03 14:40:00|1711.99|1711.49|1711.22|1710.72|1712.62|1712.11|1710.78|1710.13|1156
1614782700000|2021-03-03 14:45:00|1711.24|1710.74|1711.93|1711.43|1713.66|1713.14|1710.41|1709.91|1218
1614783000000|2021-03-03 14:50:00|1711.99|1711.49|1712.66|1712.16|1715.28|1714.78|1710.14|1709.45|1165
1614783300000|2021-03-03 14:55:00|1712.6|1712.1|1711.93|1711.13|1712.71|1712.1|1711.03|1710.46|1666
1614783600000|2021-03-03 15:00:00|1712.04|1711.24|1711.57|1710.77|1715.84|1715.34|1710.93|1710.32|1912
1614783900000|2021-03-03 15:05:00|1711.39|1710.89|1713.25|1712.75|1714.29|1713.79|1708.45|1707.9|2002
1614784200000|2021-03-03 15:10:00|1713.21|1712.71|1710.17|1709.67|1713.39|1712.77|1710.13|1709.63|1791
1614784500000|2021-03-03 15:15:00|1710.13|1709.63|1711.27|1710.77|1711.36|1710.82|1709.1|1708.48|1918
1614784800000|2021-03-03 15:20:00|1711.23|1710.73|1713.01|1712.51|1713.9|1713.4|1710.41|1709.91|1800
1614785100000|2021-03-03 15:25:00|1713|1712.5|1711.44|1710.94|1714.03|1713.53|1711.33|1710.66|1785
1614785400000|2021-03-03 15:30:00|1711.34|1710.84|1711.63|1711.13|1711.92|1711.31|1710.19|1709.62|1764
1614785700000|2021-03-03 15:35:00|1711.78|1710.98|1710.12|1709.62|1711.78|1711.24|1708.62|1708.03|1710
1614786000000|2021-03-03 15:40:00|1710.11|1709.61|1703.28|1702.78|1710.32|1709.73|1702.26|1701.73|1788
1614786300000|2021-03-03 15:45:00|1703.2|1702.7|1710.33|1709.83|1711.2|1710.7|1702.75|1702.16|1950
1614786600000|2021-03-03 15:50:00|1710.34|1709.84|1710.83|1710.33|1711.18|1710.68|1709.07|1708.47|1867
1614786900000|2021-03-03 15:55:00|1710.81|1710.31|1716.3|1715.8|1717.54|1716.95|1710.58|1710.08|1944
1614787200000|2021-03-03 16:00:00|1716.33|1715.83|1718.52|1718.02|1720.54|1719.91|1715.98|1715.26|1852
1614787500000|2021-03-03 16:05:00|1718.59|1718.09|1720.87|1720.07|1724.29|1723.73|1718.57|1718.07|1830
1614787800000|2021-03-03 16:10:00|1720.62|1720.12|1721.37|1720.87|1723.26|1722.7|1720.02|1719.52|1814
1614788100000|2021-03-03 16:15:00|1721.42|1720.92|1722.84|1722.34|1723.19|1722.69|1720.16|1719.62|1829
1614788400000|2021-03-03 16:20:00|1722.87|1722.37|1724.4|1723.6|1725.09|1724.59|1721.12|1720.58|1804
1614788700000|2021-03-03 16:25:00|1724.17|1723.37|1723.18|1722.68|1725.65|1725.04|1722.58|1721.96|1731
1614789000000|2021-03-03 16:30:00|1723.17|1722.67|1723.1|1722.6|1723.95|1723.31|1722.34|1721.71|1552
1614789300000|2021-03-03 16:35:00|1723.12|1722.62|1722.3|1721.8|1724.91|1724.26|1722.2|1721.7|1516
1614789600000|2021-03-03 16:40:00|1722.38|1721.88|1720.91|1720.11|1722.84|1722.2|1720.49|1719.83|1568
1614789900000|2021-03-03 16:45:00|1720.9|1720.1|1720.32|1719.52|1721.91|1721.41|1719.15|1718.39|1472
1614790200000|2021-03-03 16:50:00|1720.37|1719.57|1719.05|1718.55|1720.37|1719.8|1718.85|1718.2|1458
1614790500000|2021-03-03 16:55:00|1719.02|1718.52|1719.09|1718.29|1720.43|1719.9|1718.58|1717.93|1535
1614790800000|2021-03-03 17:00:00|1718.94|1718.44|1718.49|1717.99|1719.43|1718.83|1717.66|1717.16|1505
1614791100000|2021-03-03 17:05:00|1718.48|1717.98|1719.38|1718.88|1719.75|1719.18|1718.28|1717.68|1250
1614791400000|2021-03-03 17:10:00|1719.44|1718.94|1717.77|1717.27|1719.51|1718.94|1717.25|1716.61|1336
1614791700000|2021-03-03 17:15:00|1717.74|1717.24|1716.73|1716.23|1718.42|1717.82|1716.47|1715.83|1438
1614792000000|2021-03-03 17:20:00|1716.72|1716.22|1717.45|1716.95|1718.05|1717.5|1716.6|1716.08|1240
1614792300000|2021-03-03 17:25:00|1717.49|1716.99|1716.87|1716.37|1717.93|1717.3|1716.28|1715.67|1185
1614792600000|2021-03-03 17:30:00|1716.89|1716.39|1717.06|1716.56|1717.52|1716.86|1716.52|1715.93|1185
1614792900000|2021-03-03 17:35:00|1717.05|1716.55|1718.86|1718.36|1719.69|1719.04|1716.88|1716.23|1376
1614793200000|2021-03-03 17:40:00|1718.87|1718.37|1719.69|1719.19|1719.93|1719.39|1718.55|1717.9|1163
1614793500000|2021-03-03 17:45:00|1719.66|1719.16|1719.27|1718.77|1720.17|1719.58|1719.15|1718.54|1249
1614793800000|2021-03-03 17:50:00|1719.26|1718.76|1718.7|1718.2|1720.11|1719.53|1718.61|1718|1309
1614794100000|2021-03-03 17:55:00|1718.61|1718.11|1717.62|1717.12|1719.16|1718.5|1717.12|1716.51|1267
1614794400000|2021-03-03 18:00:00|1717.51|1717.01|1719.18|1718.38|1720|1719.48|1717.31|1716.78|1441
1614794700000|2021-03-03 18:05:00|1719.08|1718.58|1717.26|1716.76|1719.69|1719.16|1717.21|1716.56|1283
1614795000000|2021-03-03 18:10:00|1717.24|1716.74|1718.53|1718.03|1718.99|1718.39|1717.24|1716.6|1441
1614795300000|2021-03-03 18:15:00|1718.5|1718|1718.71|1718.21|1718.92|1718.29|1717.33|1716.82|1519
1614795600000|2021-03-03 18:20:00|1718.8|1718|1718.5|1718|1719.61|1719.1|1718.32|1717.78|1512
1614795900000|2021-03-03 18:25:00|1718.48|1717.98|1717.6|1717.1|1719.41|1718.8|1717.25|1716.75|1472
1614796200000|2021-03-03 18:30:00|1717.69|1717.19|1717.37|1716.87|1717.95|1717.45|1716.14|1715.57|1510
1614796500000|2021-03-03 18:35:00|1717.53|1717.03|1718.64|1718.14|1718.97|1718.36|1717.29|1716.63|1320
1614796800000|2021-03-03 18:40:00|1718.62|1718.12|1718.31|1717.81|1719.52|1718.94|1717.96|1717.36|1318
1614797100000|2021-03-03 18:45:00|1718.45|1717.65|1718.85|1718.05|1718.93|1718.31|1717.95|1717.3|1077
1614797400000|2021-03-03 18:50:00|1718.84|1718.04|1719.69|1718.89|1720.75|1720.15|1718.72|1718.03|1369
1614797700000|2021-03-03 18:55:00|1719.73|1718.93|1719.42|1718.62|1719.79|1719.22|1718.73|1718.12|1274
1614798000000|2021-03-03 19:00:00|1719.47|1718.67|1718.55|1718.05|1719.97|1719.37|1718.51|1717.89|1290
1614798300000|2021-03-03 19:05:00|1718.75|1717.95|1717.15|1716.65|1719|1718.4|1717.05|1716.4|1268
1614798600000|2021-03-03 19:10:00|1717.16|1716.66|1717.66|1717.16|1718.26|1717.66|1717.16|1716.63|1315
1614798900000|2021-03-03 19:15:00|1717.64|1717.14|1715.87|1715.37|1717.76|1717.17|1715.62|1715.02|1405
1614799200000|2021-03-03 19:20:00|1715.9|1715.4|1714.87|1714.37|1716.26|1715.66|1714.32|1713.71|1410
1614799500000|2021-03-03 19:25:00|1714.85|1714.35|1713.46|1712.66|1715.4|1714.81|1712.84|1712.24|1528
1614799800000|2021-03-03 19:30:00|1713.32|1712.82|1713.08|1712.58|1714.13|1713.63|1712.32|1711.68|1588
1614800100000|2021-03-03 19:35:00|1713.07|1712.57|1715.07|1714.57|1716.12|1715.6|1713|1712.43|1706
1614800400000|2021-03-03 19:40:00|1715.19|1714.69|1715.49|1714.99|1716.34|1715.69|1714.91|1714.28|1335
1614800700000|2021-03-03 19:45:00|1715.45|1714.95|1713.69|1713.19|1715.58|1714.95|1713.44|1712.82|1440
1614801000000|2021-03-03 19:50:00|1713.76|1713.26|1715.84|1715.34|1716.03|1715.53|1713.35|1712.73|1443
1614801300000|2021-03-03 19:55:00|1715.88|1715.38|1715.94|1715.44|1717.55|1716.95|1715.51|1714.88|1347
1614801600000|2021-03-03 20:00:00|1715.98|1715.48|1717.19|1716.69|1717.57|1716.96|1715.49|1714.83|1741
1614801900000|2021-03-03 20:05:00|1717.21|1716.71|1716.39|1715.89|1717.36|1716.86|1715.81|1715.26|1366
1614802200000|2021-03-03 20:10:00|1716.38|1715.88|1716.58|1716.08|1717.49|1716.89|1716.17|1715.6|1414
1614802500000|2021-03-03 20:15:00|1716.57|1716.07|1715.97|1715.47|1716.81|1716.23|1715.25|1714.68|1389
1614802800000|2021-03-03 20:20:00|1715.96|1715.46|1715.11|1714.61|1716.33|1715.77|1714.79|1714.22|1239
1614803100000|2021-03-03 20:25:00|1715.12|1714.62|1715.08|1714.58|1716.06|1715.45|1714.37|1713.84|1374
1614803400000|2021-03-03 20:30:00|1715.04|1714.54|1715.03|1714.53|1715.58|1714.98|1714.7|1714.09|1146
1614803700000|2021-03-03 20:35:00|1715.02|1714.52|1715.38|1714.88|1716.1|1715.47|1714.9|1714.27|1208
1614804000000|2021-03-03 20:40:00|1715.37|1714.87|1714.92|1714.42|1716.05|1715.55|1714.87|1714.25|1123
1614804300000|2021-03-03 20:45:00|1714.9|1714.4|1715.64|1715.14|1716.21|1715.63|1714.77|1714.17|1132
1614804600000|2021-03-03 20:50:00|1715.63|1715.13|1715.4|1714.9|1716.01|1715.4|1715.03|1714.49|1219
1614804900000|2021-03-03 20:55:00|1715.43|1714.93|1714.55|1714.05|1715.89|1715.28|1714.21|1713.69|1354
1614805200000|2021-03-03 21:00:00|1714.62|1714.12|1715.95|1715.15|1716.31|1715.67|1714.62|1714.1|967
1614805500000|2021-03-03 21:05:00|1715.94|1715.14|1715.37|1714.87|1716|1715.41|1715.33|1714.68|516
1614805800000|2021-03-03 21:10:00|1715.35|1714.85|1715.18|1714.38|1715.67|1715.1|1714.97|1714.32|328
1614806100000|2021-03-03 21:15:00|1715.04|1714.54|1715.15|1714.65|1715.27|1714.65|1714.81|1714.16|255
1614806400000|2021-03-03 21:20:00|1715.12|1714.62|1715.32|1714.82|1715.67|1715.05|1715.03|1714.36|403
1614806700000|2021-03-03 21:25:00|1715.31|1714.81|1714.92|1714.12|1715.59|1715.02|1714.7|1714.07|378
1614807000000|2021-03-03 21:30:00|1714.9|1714.1|1714.61|1713.81|1715.46|1714.83|1714.37|1713.73|489
1614807300000|2021-03-03 21:35:00|1714.67|1713.87|1714.21|1713.71|1714.67|1714.15|1714.08|1713.43|360
1614807600000|2021-03-03 21:40:00|1714.3|1713.5|1713.57|1713.07|1714.57|1713.97|1713.43|1712.77|408
1614807900000|2021-03-03 21:45:00|1713.6|1713.1|1712.36|1711.86|1714.03|1713.43|1712.23|1711.6|567
1614808200000|2021-03-03 21:50:00|1712.6|1711.8|1712.14|1711.34|1713.03|1712.4|1712|1711.33|513
1614808500000|2021-03-03 21:55:00|1712.16|1711.36|1711.57|1710.77|1712.16|1711.57|1709.79|1709.15|462
1614812400000|2021-03-03 23:00:00|1712.28|1711.48|1711.49|1710.69|1712.69|1711.89|1711.05|1710.25|671
1614812700000|2021-03-03 23:05:00|1711.48|1710.68|1712.18|1711.38|1712.44|1711.64|1711.31|1710.51|631
1614813000000|2021-03-03 23:10:00|1712.22|1711.42|1711.1|1710.3|1712.46|1711.66|1710.89|1710.09|575
1614813300000|2021-03-03 23:15:00|1711.19|1710.39|1710.81|1710.01|1711.38|1710.58|1710.09|1709.5|579
1614813600000|2021-03-03 23:20:00|1710.82|1710.02|1709.68|1708.88|1710.9|1710.17|1709.64|1708.84|583
1614813900000|2021-03-03 23:25:00|1709.65|1708.85|1711.12|1710.32|1711.16|1710.46|1709.64|1708.84|680
1614814200000|2021-03-03 23:30:00|1711.19|1710.39|1709.92|1709.42|1711.48|1710.86|1709.78|1709.1|575
1614814500000|2021-03-03 23:35:00|1710.09|1709.29|1709.24|1708.44|1710.1|1709.45|1708.55|1707.93|561
1614814800000|2021-03-03 23:40:00|1709.22|1708.42|1711.5|1710.7|1711.6|1710.96|1708.83|1708.18|553
1614815100000|2021-03-03 23:45:00|1711.48|1710.68|1710.65|1709.85|1711.49|1710.79|1709.95|1709.3|577
1614815400000|2021-03-03 23:50:00|1710.66|1709.86|1710.71|1709.91|1710.73|1710.08|1710.16|1709.49|374
1614815700000|2021-03-03 23:55:00|1710.64|1709.84|1710.96|1710.16|1712.01|1711.49|1710.45|1709.83|513
1614816000000|2021-03-04 00:00:00|1710.94|1710.14|1710.23|1709.73|1710.94|1710.33|1709.14|1708.52|841
1614816300000|2021-03-04 00:05:00|1710.38|1709.58|1711.87|1711.07|1712.04|1711.39|1710.03|1709.48|809
1614816600000|2021-03-04 00:10:00|1711.86|1711.06|1711.88|1711.08|1713.23|1712.56|1711.68|1711.03|855
1614816900000|2021-03-04 00:15:00|1711.93|1711.13|1713|1712.2|1713.04|1712.39|1711.3|1710.66|631
1614817200000|2021-03-04 00:20:00|1712.85|1712.35|1712.76|1712.26|1713.22|1712.57|1712.56|1711.96|613
1614817500000|2021-03-04 00:25:00|1712.77|1712.27|1712.62|1711.82|1713.19|1712.54|1712.27|1711.66|600
1614817800000|2021-03-04 00:30:00|1712.69|1711.89|1714.68|1713.88|1714.76|1714.11|1712.43|1711.84|830
1614818100000|2021-03-04 00:35:00|1714.69|1713.89|1715.64|1714.84|1715.66|1715.1|1714.33|1713.68|797
1614818400000|2021-03-04 00:40:00|1715.54|1714.74|1715.88|1715.08|1716.17|1715.52|1714.98|1714.32|700
1614818700000|2021-03-04 00:45:00|1715.87|1715.07|1714.71|1713.91|1716.01|1715.36|1714.41|1713.75|697
1614819000000|2021-03-04 00:50:00|1714.45|1713.95|1714.73|1714.23|1715.63|1715.01|1714.32|1713.69|713
1614819300000|2021-03-04 00:55:00|1714.6|1714.1|1715.56|1714.76|1715.6|1715.02|1714.6|1713.99|712
1614819600000|2021-03-04 01:00:00|1715.36|1714.86|1712.88|1712.38|1716.72|1716.12|1712.25|1711.6|1407
1614819900000|2021-03-04 01:05:00|1712.79|1712.29|1711.97|1711.17|1713.61|1713.04|1711.36|1710.86|1159
1614820200000|2021-03-04 01:10:00|1711.95|1711.15|1713.87|1713.07|1714.09|1713.44|1711.62|1711.01|1032
1614820500000|2021-03-04 01:15:00|1713.8|1713.3|1715.22|1714.72|1715.51|1714.85|1713.52|1712.93|1102
1614820800000|2021-03-04 01:20:00|1715.35|1714.85|1714.66|1714.16|1715.39|1714.85|1714.36|1713.72|1038
1614821100000|2021-03-04 01:25:00|1714.62|1714.12|1714.63|1713.83|1715.29|1714.67|1713.67|1712.92|1042
1614821400000|2021-03-04 01:30:00|1714.71|1713.91|1716.2|1715.7|1716.49|1715.89|1713.98|1713.4|1043
1614821700000|2021-03-04 01:35:00|1716.21|1715.71|1716.63|1716.13|1716.94|1716.3|1716.11|1715.52|995
1614822000000|2021-03-04 01:40:00|1716.64|1716.14|1716.2|1715.7|1717.18|1716.56|1716.19|1715.54|968
1614822300000|2021-03-04 01:45:00|1716.22|1715.72|1715.82|1715.32|1716.81|1716.2|1715.58|1715.03|1006
1614822600000|2021-03-04 01:50:00|1715.89|1715.09|1715.52|1714.72|1716.09|1715.59|1714.68|1714.12|786
1614822900000|2021-03-04 01:55:00|1715.49|1714.69|1715.54|1715.04|1715.75|1715.1|1714.65|1714.05|842
1614823200000|2021-03-04 02:00:00|1715.55|1715.05|1715.73|1714.93|1716.57|1715.98|1714.52|1713.97|1112
1614823500000|2021-03-04 02:05:00|1715.79|1714.99|1715.33|1714.53|1716.63|1716.06|1715.09|1714.44|835
1614823800000|2021-03-04 02:10:00|1715.21|1714.71|1714.96|1714.16|1715.35|1714.71|1714.54|1713.89|786
1614824100000|2021-03-04 02:15:00|1714.93|1714.13|1714.07|1713.57|1715.33|1714.68|1713.95|1713.33|611
1614824400000|2021-03-04 02:20:00|1714.22|1713.42|1713.14|1712.64|1715.1|1714.5|1713.09|1712.48|643
1614824700000|2021-03-04 02:25:00|1713.11|1712.61|1714.01|1713.21|1714.57|1713.92|1712.61|1711.99|745
1614825000000|2021-03-04 02:30:00|1713.89|1713.39|1711.29|1710.49|1714.52|1713.85|1711.1|1710.48|1149
1614825300000|2021-03-04 02:35:00|1711.33|1710.53|1711.56|1710.76|1712.71|1712.15|1710.85|1710.3|1088
1614825600000|2021-03-04 02:40:00|1711.65|1710.85|1712.09|1711.59|1712.99|1712.34|1710.92|1710.37|1088
1614825900000|2021-03-04 02:45:00|1712.36|1711.56|1712.86|1712.06|1713.15|1712.47|1712|1711.5|756
1614826200000|2021-03-04 02:50:00|1712.77|1712.27|1712.76|1712.26|1712.87|1712.27|1711.52|1710.87|910
1614826500000|2021-03-04 02:55:00|1712.91|1712.11|1712.86|1712.06|1713.23|1712.62|1711.83|1711.26|1011
1614826800000|2021-03-04 03:00:00|1712.68|1712.18|1712.42|1711.62|1713.18|1712.59|1711.56|1710.98|952
1614827100000|2021-03-04 03:05:00|1712.35|1711.85|1712.26|1711.46|1712.58|1711.96|1711.33|1710.72|924
1614827400000|2021-03-04 03:10:00|1712.08|1711.58|1711.71|1711.21|1712.63|1712.1|1711.61|1710.95|776
1614827700000|2021-03-04 03:15:00|1711.6|1711.1|1711.37|1710.87|1712.01|1711.3|1711.06|1710.56|726
1614828000000|2021-03-04 03:20:00|1711.52|1710.72|1710.42|1709.62|1711.67|1711.03|1710.06|1709.43|996
1614828300000|2021-03-04 03:25:00|1710.39|1709.59|1710.5|1710|1711.28|1710.6|1709.91|1709.29|956
1614828600000|2021-03-04 03:30:00|1710.48|1709.98|1710.61|1709.81|1710.84|1710.22|1710.19|1709.59|660
1614828900000|2021-03-04 03:35:00|1710.63|1709.83|1710.56|1709.76|1710.74|1710.1|1710.21|1709.59|685
1614829200000|2021-03-04 03:40:00|1710.34|1709.84|1710.04|1709.54|1711.02|1710.37|1709.97|1709.35|543
1614829500000|2021-03-04 03:45:00|1710.14|1709.64|1710.02|1709.52|1710.71|1710.03|1709.82|1709.25|673
1614829800000|2021-03-04 03:50:00|1709.98|1709.48|1710.24|1709.74|1710.64|1709.96|1709.76|1709.11|538
1614830100000|2021-03-04 03:55:00|1710.39|1709.59|1709.88|1709.38|1710.6|1709.93|1709.66|1709.14|614
1614830400000|2021-03-04 04:00:00|1709.87|1709.37|1708.73|1708.23|1709.91|1709.41|1708.7|1708.05|962
1614830700000|2021-03-04 04:05:00|1708.75|1708.25|1709.25|1708.75|1709.27|1708.77|1706.83|1706.33|1000
1614831000000|2021-03-04 04:10:00|1709.4|1708.6|1710.6|1709.8|1711.62|1710.82|1709.09|1708.53|843
1614831300000|2021-03-04 04:15:00|1710.42|1709.92|1710.84|1710.04|1711.26|1710.6|1710.15|1709.52|694
1614831600000|2021-03-04 04:20:00|1710.85|1710.05|1711.89|1711.09|1712.02|1711.33|1710.59|1709.88|622
1614831900000|2021-03-04 04:25:00|1711.83|1711.03|1713.45|1712.65|1714.38|1713.73|1711.59|1710.79|1138
1614832200000|2021-03-04 04:30:00|1713.43|1712.63|1713.54|1712.74|1713.84|1713.24|1712.66|1712.01|781
1614832500000|2021-03-04 04:35:00|1713.57|1712.77|1714.73|1714.23|1715.62|1714.97|1713.31|1712.69|814
1614832800000|2021-03-04 04:40:00|1714.71|1714.21|1715.41|1714.61|1715.61|1714.95|1714.36|1713.68|860
1614833100000|2021-03-04 04:45:00|1715.45|1714.65|1714.37|1713.87|1715.91|1715.25|1714.14|1713.48|877
1614833400000|2021-03-04 04:50:00|1714.19|1713.69|1714.76|1714.26|1715.19|1714.55|1713.89|1713.22|649
1614833700000|2021-03-04 04:55:00|1714.77|1714.27|1715.34|1714.84|1715.67|1714.95|1714.76|1714.08|559
1614834000000|2021-03-04 05:00:00|1715.33|1714.83|1714.97|1714.17|1715.62|1714.99|1714.64|1713.97|615
1614834300000|2021-03-04 05:05:00|1714.93|1714.13|1715.66|1714.86|1715.99|1715.35|1714.8|1714|544
1614834600000|2021-03-04 05:10:00|1715.67|1714.87|1715.23|1714.43|1716.34|1715.75|1714.94|1714.33|666
1614834900000|2021-03-04 05:15:00|1714.98|1714.48|1715.5|1714.7|1715.77|1715.13|1714.97|1714.35|581
1614835200000|2021-03-04 05:20:00|1715.43|1714.63|1715.6|1714.8|1716.13|1715.46|1715.11|1714.46|650
1614835500000|2021-03-04 05:25:00|1715.61|1714.81|1715.31|1714.51|1715.72|1715.08|1715.11|1714.49|438
1614835800000|2021-03-04 05:30:00|1715.18|1714.68|1716.63|1716.13|1716.85|1716.19|1714.88|1714.22|1094
1614836100000|2021-03-04 05:35:00|1716.64|1716.14|1719.24|1718.44|1720.3|1719.8|1716.56|1715.96|1246
1614836400000|2021-03-04 05:40:00|1719.08|1718.58|1717.68|1717.18|1719.33|1718.7|1717.56|1716.96|1169
1614836700000|2021-03-04 05:45:00|1717.63|1717.13|1718.61|1718.11|1719.35|1718.68|1717.55|1716.98|881
1614837000000|2021-03-04 05:50:00|1718.6|1718.1|1719.75|1719.25|1720.14|1719.55|1718.05|1717.4|999
1614837300000|2021-03-04 05:55:00|1719.67|1719.17|1718.52|1718.02|1719.87|1719.37|1718.34|1717.76|977
1614837600000|2021-03-04 06:00:00|1718.51|1718.01|1718.21|1717.41|1718.51|1718.01|1716.68|1716.13|1043
1614837900000|2021-03-04 06:05:00|1718.22|1717.42|1717.31|1716.81|1718.7|1718.11|1717.28|1716.66|987
1614838200000|2021-03-04 06:10:00|1717.46|1716.66|1717.39|1716.89|1718.66|1717.98|1716.87|1716.21|998
1614838500000|2021-03-04 06:15:00|1717.38|1716.88|1717.13|1716.63|1718.34|1717.76|1716.75|1716.07|918
1614838800000|2021-03-04 06:20:00|1717.12|1716.62|1716.87|1716.37|1717.94|1717.29|1716.75|1716.11|772
1614839100000|2021-03-04 06:25:00|1716.84|1716.34|1715.47|1714.97|1718.27|1717.72|1715.13|1714.63|1003
1614839400000|2021-03-04 06:30:00|1715.5|1715|1715.57|1715.07|1718.13|1717.47|1715.03|1714.5|1066
1614839700000|2021-03-04 06:35:00|1715.59|1715.09|1715.82|1715.32|1716.76|1716.17|1715.35|1714.69|1041
1614840000000|2021-03-04 06:40:00|1715.77|1715.27|1716.7|1716.2|1716.95|1716.35|1715.41|1714.86|1087
1614840300000|2021-03-04 06:45:00|1716.84|1716.34|1716.54|1716.04|1716.96|1716.45|1715.83|1715.15|1017
1614840600000|2021-03-04 06:50:00|1716.5|1716|1716.98|1716.48|1717.56|1716.94|1716.32|1715.68|921
1614840900000|2021-03-04 06:55:00|1716.99|1716.49|1716.9|1716.4|1717.81|1717.19|1716.52|1715.87|982
1614841200000|2021-03-04 07:00:00|1716.87|1716.37|1717.7|1717.2|1718.75|1718.11|1716.49|1715.86|986
1614841500000|2021-03-04 07:05:00|1717.83|1717.33|1718.21|1717.71|1718.75|1718.12|1717.54|1717.04|870
1614841800000|2021-03-04 07:10:00|1718.41|1717.61|1721.39|1720.59|1721.81|1721.15|1718.28|1717.57|1275
1614842100000|2021-03-04 07:15:00|1721.18|1720.68|1719.88|1719.08|1721.4|1720.78|1719.59|1718.98|1019
1614842400000|2021-03-04 07:20:00|1719.75|1719.25|1719.8|1719.3|1720.05|1719.49|1719.05|1718.31|960
1614842700000|2021-03-04 07:25:00|1719.82|1719.32|1719.92|1719.12|1720.75|1720.15|1719.3|1718.66|942
1614843000000|2021-03-04 07:30:00|1719.76|1719.26|1719.99|1719.19|1720.81|1720.11|1719.08|1718.45|1163
1614843300000|2021-03-04 07:35:00|1719.87|1719.37|1718.84|1718.34|1720.26|1719.72|1718.76|1718.13|1064
1614843600000|2021-03-04 07:40:00|1718.86|1718.36|1719.97|1719.47|1720.45|1719.84|1718.67|1718.11|941
1614843900000|2021-03-04 07:45:00|1720.12|1719.32|1718.88|1718.38|1720.81|1720.16|1718.79|1718.14|965
1614844200000|2021-03-04 07:50:00|1719.03|1718.23|1719.55|1719.05|1720.56|1719.9|1718.88|1718.23|902
1614844500000|2021-03-04 07:55:00|1719.56|1719.06|1718.38|1717.58|1719.7|1719.07|1717.99|1717.36|926
1614844800000|2021-03-04 08:00:00|1718.02|1717.52|1717.86|1717.06|1719.48|1718.86|1717.38|1716.71|1287
1614845100000|2021-03-04 08:05:00|1717.89|1717.09|1717.11|1716.61|1718.65|1718|1716.98|1716.41|1169
1614845400000|2021-03-04 08:10:00|1717.09|1716.59|1716.66|1716.16|1718.08|1717.4|1716.37|1715.76|1169
1614845700000|2021-03-04 08:15:00|1716.71|1716.21|1718.06|1717.56|1718.6|1718.01|1716.6|1715.91|1349
1614846000000|2021-03-04 08:20:00|1718.02|1717.52|1718.2|1717.7|1718.92|1718.31|1717.7|1717.09|1098
1614846300000|2021-03-04 08:25:00|1718.19|1717.69|1716.86|1716.36|1719.18|1718.57|1716.75|1716.11|1146
1614846600000|2021-03-04 08:30:00|1716.87|1716.37|1718.26|1717.76|1718.46|1717.84|1716.86|1716.36|1110
1614846900000|2021-03-04 08:35:00|1718.31|1717.81|1716.77|1716.27|1718.6|1717.93|1716.53|1716.03|1124
1614847200000|2021-03-04 08:40:00|1716.84|1716.34|1715.74|1715.24|1716.91|1716.35|1714.87|1714.3|1213
1614847500000|2021-03-04 08:45:00|1715.76|1715.26|1714.32|1713.82|1716.28|1715.75|1714.16|1713.5|1101
1614847800000|2021-03-04 08:50:00|1714.33|1713.83|1714.39|1713.89|1714.88|1714.2|1712.52|1711.91|1339
1614848100000|2021-03-04 08:55:00|1714.43|1713.93|1713.22|1712.72|1715.91|1715.26|1713.17|1712.55|1226
1614848400000|2021-03-04 09:00:00|1713.18|1712.68|1711.34|1710.84|1714.66|1714.05|1710.98|1710.34|1356
1614848700000|2021-03-04 09:05:00|1711.19|1710.69|1711.13|1710.63|1712.52|1711.87|1711.04|1710.44|1270
1614849000000|2021-03-04 09:10:00|1711.14|1710.64|1711.64|1710.84|1711.8|1711.19|1710.73|1710.16|1343
1614849300000|2021-03-04 09:15:00|1711.65|1710.85|1710.56|1709.76|1712.14|1711.49|1710.13|1709.62|1367
1614849600000|2021-03-04 09:20:00|1710.44|1709.94|1709.2|1708.7|1710.96|1710.23|1706.64|1706.14|1617
1614849900000|2021-03-04 09:25:00|1709.14|1708.64|1709.12|1708.62|1709.84|1709.13|1707.6|1706.94|1304
1614850200000|2021-03-04 09:30:00|1709.07|1708.57|1710.85|1710.05|1711.44|1710.83|1707.52|1706.99|1514
1614850500000|2021-03-04 09:35:00|1710.83|1710.03|1712.02|1711.52|1712.59|1712.09|1710.61|1710.02|1349
1614850800000|2021-03-04 09:40:00|1711.95|1711.45|1710.81|1710.31|1712.15|1711.58|1710.41|1709.86|1337
1614851100000|2021-03-04 09:45:00|1710.79|1710.29|1713.1|1712.3|1715.33|1714.68|1710.63|1710.04|1434
1614851400000|2021-03-04 09:50:00|1713.12|1712.62|1715.61|1715.11|1716.18|1715.53|1712.9|1712.27|1208
1614851700000|2021-03-04 09:55:00|1715.58|1715.08|1715.64|1715.14|1718.97|1718.36|1715.26|1714.59|1355
1614852000000|2021-03-04 10:00:00|1715.59|1715.09|1716.51|1716.01|1717.12|1716.47|1714.6|1714.02|1322
1614852300000|2021-03-04 10:05:00|1716.5|1716|1712.18|1711.68|1716.73|1716.12|1712.11|1711.48|1272
1614852600000|2021-03-04 10:10:00|1712.17|1711.67|1712.16|1711.66|1712.93|1712.3|1711.4|1710.81|1226
1614852900000|2021-03-04 10:15:00|1712.26|1711.76|1710.63|1710.13|1713.11|1712.49|1710.27|1709.76|1150
1614853200000|2021-03-04 10:20:00|1710.64|1710.14|1711.29|1710.79|1712.92|1712.25|1710.5|1709.94|1145
1614853500000|2021-03-04 10:25:00|1711.28|1710.78|1710.61|1710.11|1711.67|1711.04|1708.88|1708.24|1308
1614853800000|2021-03-04 10:30:00|1710.51|1710.01|1711.82|1711.02|1712.86|1712.23|1710.29|1709.66|1293
1614854100000|2021-03-04 10:35:00|1711.86|1711.06|1712.46|1711.96|1712.74|1712.14|1710.49|1709.84|1031
1614854400000|2021-03-04 10:40:00|1712.51|1712.01|1713.29|1712.79|1714.44|1713.93|1712.17|1711.53|1060
1614854700000|2021-03-04 10:45:00|1713.35|1712.85|1714.37|1713.87|1714.72|1714.08|1713.22|1712.68|937
1614855000000|2021-03-04 10:50:00|1714.36|1713.86|1715.63|1715.13|1716.05|1715.45|1714.15|1713.51|1170
1614855300000|2021-03-04 10:55:00|1715.86|1715.06|1715.71|1715.21|1715.86|1715.23|1714.77|1714.14|1160
1614855600000|2021-03-04 11:00:00|1715.66|1715.16|1715.16|1714.66|1716.16|1715.55|1715.08|1714.43|1077
1614855900000|2021-03-04 11:05:00|1715.23|1714.73|1716.57|1716.07|1716.86|1716.24|1715.12|1714.48|1049
1614856200000|2021-03-04 11:10:00|1716.54|1716.04|1713.93|1713.43|1716.78|1716.2|1713.52|1712.83|1222
1614856500000|2021-03-04 11:15:00|1713.92|1713.42|1715.18|1714.38|1716.01|1715.37|1713.58|1712.93|1032
1614856800000|2021-03-04 11:20:00|1715.25|1714.45|1715.16|1714.66|1715.63|1714.98|1714.95|1714.33|854
1614857100000|2021-03-04 11:25:00|1715.24|1714.74|1714.22|1713.72|1715.56|1714.95|1714.01|1713.46|935
1614857400000|2021-03-04 11:30:00|1714.25|1713.75|1714.14|1713.34|1714.52|1714.01|1713.69|1713.08|958
1614857700000|2021-03-04 11:35:00|1714.16|1713.36|1715.15|1714.65|1715.4|1714.8|1713.91|1713.27|919
1614858000000|2021-03-04 11:40:00|1715.17|1714.67|1715.71|1715.21|1716.14|1715.47|1715.06|1714.44|927
1614858300000|2021-03-04 11:45:00|1715.86|1715.06|1716.67|1716.17|1716.78|1716.26|1715.56|1714.96|1086
1614858600000|2021-03-04 11:50:00|1716.64|1716.14|1716.9|1716.1|1717.39|1716.77|1716.08|1715.43|1017
1614858900000|2021-03-04 11:55:00|1716.89|1716.09|1716.05|1715.55|1717.39|1716.76|1715.8|1715.22|1101
1614859200000|2021-03-04 12:00:00|1716.06|1715.56|1716|1715.2|1716.54|1716.01|1715.61|1715.08|1277
1614859500000|2021-03-04 12:05:00|1715.85|1715.35|1717.68|1716.88|1717.79|1717.14|1715.3|1714.7|1228
1614859800000|2021-03-04 12:10:00|1717.62|1716.82|1717.96|1717.46|1718.27|1717.65|1716.97|1716.34|1043
1614860100000|2021-03-04 12:15:00|1717.95|1717.45|1719.8|1719.3|1720.26|1719.65|1717.94|1717.35|1195
1614860400000|2021-03-04 12:20:00|1719.78|1719.28|1719.49|1718.69|1720.51|1719.98|1718.75|1718.14|1218
1614860700000|2021-03-04 12:25:00|1719.37|1718.87|1720.5|1719.7|1720.53|1719.98|1718.74|1718.1|1255
1614861000000|2021-03-04 12:30:00|1720.46|1719.66|1718.91|1718.41|1720.62|1719.99|1718.78|1718.13|1206
1614861300000|2021-03-04 12:35:00|1718.85|1718.35|1718.69|1718.19|1720.1|1719.49|1718.56|1717.96|969
1614861600000|2021-03-04 12:40:00|1718.66|1718.16|1719.13|1718.63|1720.02|1719.41|1718.5|1717.9|1095
1614861900000|2021-03-04 12:45:00|1719.21|1718.71|1718.91|1718.41|1720.75|1720.18|1718.59|1717.95|1106
1614862200000|2021-03-04 12:50:00|1718.93|1718.43|1718.61|1717.81|1719.58|1718.95|1718.12|1717.52|1005
1614862500000|2021-03-04 12:55:00|1718.43|1717.93|1719.04|1718.54|1719.59|1718.93|1718.25|1717.6|1072
1614862800000|2021-03-04 13:00:00|1718.99|1718.49|1720.27|1719.77|1723.5|1723|1718.89|1718.39|1717
1614863100000|2021-03-04 13:05:00|1720.33|1719.83|1718.2|1717.7|1720.66|1720.16|1717.96|1717.32|1615
1614863400000|2021-03-04 13:10:00|1718.29|1717.79|1719.32|1718.82|1719.51|1719.01|1717.76|1717.1|1362
1614863700000|2021-03-04 13:15:00|1719.47|1718.67|1719.31|1718.81|1720.99|1720.44|1717.68|1717.09|1540
1614864000000|2021-03-04 13:20:00|1719.37|1718.87|1716.88|1716.38|1719.37|1718.87|1716.25|1715.66|1637
1614864300000|2021-03-04 13:25:00|1716.86|1716.36|1715.14|1714.34|1716.93|1716.38|1713.91|1713.17|1553
1614864600000|2021-03-04 13:30:00|1715.22|1714.42|1715.3|1714.8|1718.13|1717.57|1714.52|1713.89|1773
1614864900000|2021-03-04 13:35:00|1715.32|1714.82|1717.67|1717.17|1718.14|1717.49|1714.25|1713.61|1492
1614865200000|2021-03-04 13:40:00|1717.74|1717.24|1716.12|1715.62|1719.18|1718.54|1715.91|1715.36|1491
1614865500000|2021-03-04 13:45:00|1716.07|1715.57|1714.72|1714.22|1716.26|1715.61|1713.33|1712.83|1555
1614865800000|2021-03-04 13:50:00|1714.82|1714.02|1715.7|1715.2|1716.42|1715.72|1714.43|1713.81|1493
1614866100000|2021-03-04 13:55:00|1715.75|1715.25|1716.26|1715.76|1716.53|1715.91|1714.39|1713.83|1462
1614866400000|2021-03-04 14:00:00|1716.23|1715.73|1716.29|1715.79|1717.71|1717.21|1714.21|1713.71|1497
1614866700000|2021-03-04 14:05:00|1716.33|1715.83|1715.04|1714.24|1718|1717.4|1714.6|1713.99|1490
1614867000000|2021-03-04 14:10:00|1714.95|1714.45|1715.3|1714.8|1716.23|1715.6|1712.59|1712.09|1533
1614867300000|2021-03-04 14:15:00|1715.33|1714.83|1715.58|1715.08|1716.02|1715.39|1713|1712.36|1503
1614867600000|2021-03-04 14:20:00|1715.54|1715.04|1715.86|1715.36|1716.87|1716.37|1715.21|1714.61|956
1614867900000|2021-03-04 14:25:00|1715.83|1715.33|1714.37|1713.87|1716.09|1715.5|1713.99|1713.35|945
1614868200000|2021-03-04 14:30:00|1714.44|1713.94|1717.02|1716.52|1717.81|1717.31|1713.19|1712.6|1136
1614868500000|2021-03-04 14:35:00|1717.06|1716.56|1714.39|1713.89|1717.76|1717.15|1713.95|1713.41|1450
1614868800000|2021-03-04 14:40:00|1714.4|1713.9|1713.73|1713.23|1715.2|1714.7|1712.9|1712.4|1742
1614869100000|2021-03-04 14:45:00|1713.72|1713.22|1713.42|1712.92|1715.88|1715.25|1712.78|1712.28|1755
1614869400000|2021-03-04 14:50:00|1713.54|1713.04|1717.28|1716.78|1717.53|1717.03|1712.9|1712.37|1751
1614869700000|2021-03-04 14:55:00|1717.26|1716.76|1715.17|1714.37|1717.38|1716.81|1713.33|1712.66|1693
1614870000000|2021-03-04 15:00:00|1715.05|1714.55|1714.92|1714.12|1716.77|1716.14|1713.36|1712.84|1791
1614870300000|2021-03-04 15:05:00|1714.71|1714.21|1713.61|1713.11|1715.4|1714.82|1712.6|1712.07|1857
1614870600000|2021-03-04 15:10:00|1713.54|1713.04|1712.28|1711.78|1714.35|1713.74|1711.66|1711.06|1794
1614870900000|2021-03-04 15:15:00|1712.34|1711.84|1710.3|1709.8|1713.92|1713.33|1709.8|1709.19|1716
1614871200000|2021-03-04 15:20:00|1710.39|1709.89|1714.96|1714.46|1716.18|1715.57|1709.87|1709.35|1721
1614871500000|2021-03-04 15:25:00|1714.95|1714.45|1718.23|1717.73|1719.04|1718.54|1714.46|1713.84|1868
1614871800000|2021-03-04 15:30:00|1718.28|1717.78|1717.76|1717.26|1719.23|1718.58|1716.77|1716.27|1885
1614872100000|2021-03-04 15:35:00|1717.78|1717.28|1720.19|1719.69|1720.31|1719.69|1717.77|1717.27|1860
1614872400000|2021-03-04 15:40:00|1720.17|1719.67|1719.53|1719.03|1720.35|1719.85|1718.57|1717.96|1706
1614872700000|2021-03-04 15:45:00|1719.52|1719.02|1719.9|1719.1|1720.95|1720.28|1719.43|1718.82|1730
1614873000000|2021-03-04 15:50:00|1719.92|1719.12|1719.21|1718.71|1720.34|1719.79|1717.94|1717.32|1673
1614873300000|2021-03-04 15:55:00|1719.23|1718.73|1719.1|1718.6|1721.79|1721.13|1718.58|1717.98|1795
1614873600000|2021-03-04 16:00:00|1719.08|1718.58|1721.09|1720.59|1721.58|1721.08|1719.07|1718.57|1920
1614873900000|2021-03-04 16:05:00|1721.03|1720.53|1721.24|1720.44|1722.74|1722.22|1720.57|1719.98|1644
1614874200000|2021-03-04 16:10:00|1721.21|1720.71|1719.18|1718.68|1721.21|1720.71|1718.81|1718.26|1417
1614874500000|2021-03-04 16:15:00|1719.12|1718.62|1718.3|1717.8|1720.14|1719.64|1718.1|1717.6|1329
1614874800000|2021-03-04 16:20:00|1718.29|1717.79|1717.36|1716.86|1719.05|1718.47|1717.36|1716.86|1374
1614875100000|2021-03-04 16:25:00|1717.38|1716.88|1718.96|1718.46|1719.18|1718.55|1716.92|1716.41|1379
1614875400000|2021-03-04 16:30:00|1718.92|1718.42|1717.22|1716.72|1719.07|1718.48|1717.21|1716.56|1405
1614875700000|2021-03-04 16:35:00|1717.27|1716.77|1717.24|1716.74|1717.72|1717.09|1716.55|1716.05|1298
1614876000000|2021-03-04 16:40:00|1717.25|1716.75|1716.84|1716.34|1717.45|1716.84|1716.37|1715.75|1190
1614876300000|2021-03-04 16:45:00|1716.81|1716.31|1716.22|1715.72|1717.77|1717.12|1715.66|1715.05|1333
1614876600000|2021-03-04 16:50:00|1716.16|1715.66|1715.96|1715.46|1716.77|1716.22|1715.42|1714.89|1296
1614876900000|2021-03-04 16:55:00|1715.97|1715.47|1714.88|1714.38|1716.2|1715.6|1714.66|1714.04|1477
1614877200000|2021-03-04 17:00:00|1714.87|1714.37|1715.81|1715.31|1716.13|1715.5|1714.8|1714.13|1383
1614877500000|2021-03-04 17:05:00|1715.82|1715.32|1717.94|1717.44|1718.33|1717.82|1715.59|1714.94|1529
1614877800000|2021-03-04 17:10:00|1717.95|1717.45|1714.4|1713.9|1717.95|1717.45|1710.92|1710.28|1943
1614878100000|2021-03-04 17:15:00|1714.36|1713.86|1713.73|1713.23|1717.42|1716.92|1713.63|1713.13|1876
1614878400000|2021-03-04 17:20:00|1713.71|1713.21|1710.03|1709.53|1715.35|1714.7|1709.09|1708.38|1854
1614878700000|2021-03-04 17:25:00|1710.11|1709.31|1708.93|1708.13|1710.68|1709.93|1705.26|1704.46|1807
1614879000000|2021-03-04 17:30:00|1708.92|1708.12|1705.79|1704.99|1709.35|1708.55|1704.32|1703.52|1971
1614879300000|2021-03-04 17:35:00|1705.84|1705.04|1706.79|1705.99|1707.24|1706.55|1699.83|1699.33|1977
1614879600000|2021-03-04 17:40:00|1706.83|1706.03|1705.62|1704.82|1709.85|1709.05|1705.09|1704.52|1876
1614879900000|2021-03-04 17:45:00|1705.5|1704.7|1700.14|1699.34|1705.55|1704.79|1699.5|1698.7|1944
1614880200000|2021-03-04 17:50:00|1700.18|1699.38|1701.2|1700.4|1703.64|1703.14|1699.16|1698.36|1953
1614880500000|2021-03-04 17:55:00|1701.15|1700.35|1700.93|1700.13|1702.29|1701.53|1698.9|1698.1|2031
1614880800000|2021-03-04 18:00:00|1700.83|1700.03|1702.6|1701.8|1704.68|1703.88|1697.43|1696.85|1953
1614881100000|2021-03-04 18:05:00|1702.45|1701.65|1700.78|1700.28|1702.49|1701.75|1699.06|1698.56|2033
1614881400000|2021-03-04 18:10:00|1700.8|1700.3|1701.64|1701.14|1701.92|1701.37|1698.88|1698.33|1823
1614881700000|2021-03-04 18:15:00|1701.72|1701.22|1701.46|1700.66|1702.53|1702.03|1700.46|1699.96|1828
1614882000000|2021-03-04 18:20:00|1701.33|1700.83|1700.42|1699.92|1701.77|1701.13|1698.7|1698.2|1715
1614882300000|2021-03-04 18:25:00|1700.5|1700|1703.33|1702.83|1704.1|1703.59|1700.45|1699.81|1783
1614882600000|2021-03-04 18:30:00|1703.26|1702.76|1698.41|1697.91|1704.03|1703.48|1697.5|1696.99|1729
1614882900000|2021-03-04 18:35:00|1698.4|1697.9|1700.39|1699.89|1701.91|1701.41|1698.35|1697.79|1708
1614883200000|2021-03-04 18:40:00|1700.35|1699.85|1698.96|1698.46|1700.41|1699.91|1698.34|1697.84|1711
1614883500000|2021-03-04 18:45:00|1698.92|1698.42|1696.24|1695.74|1699.75|1699.25|1696.07|1695.56|1717
1614883800000|2021-03-04 18:50:00|1696.22|1695.72|1694.62|1694.12|1697.18|1696.54|1694.56|1694.06|1712
1614884100000|2021-03-04 18:55:00|1694.6|1694.1|1691.66|1690.86|1694.94|1694.4|1690.84|1690.34|1803
1614884400000|2021-03-04 19:00:00|1691.5|1691|1696.27|1695.77|1696.43|1695.88|1691.49|1690.99|1757
1614884700000|2021-03-04 19:05:00|1696.32|1695.82|1696.78|1696.28|1696.98|1696.4|1694.6|1694.03|1635
1614885000000|2021-03-04 19:10:00|1696.77|1696.27|1698.2|1697.4|1698.59|1698.09|1695.73|1695.16|1625
1614885300000|2021-03-04 19:15:00|1698.09|1697.59|1697.25|1696.75|1698.57|1698.05|1694.71|1694.08|1614
1614885600000|2021-03-04 19:20:00|1697.28|1696.78|1696.9|1696.4|1698.36|1697.86|1696.4|1695.9|1371
1614885900000|2021-03-04 19:25:00|1697|1696.5|1697.58|1697.08|1699.05|1698.55|1696.87|1696.37|1451
1614886200000|2021-03-04 19:30:00|1697.73|1696.93|1695.85|1695.35|1698.31|1697.68|1695|1694.41|1326
1614886500000|2021-03-04 19:35:00|1695.84|1695.34|1695.49|1694.99|1696.35|1695.85|1694.33|1693.83|1292
1614886800000|2021-03-04 19:40:00|1695.56|1695.06|1697.4|1696.9|1698.13|1697.63|1695.51|1695.01|1528
1614887100000|2021-03-04 19:45:00|1697.29|1696.79|1698.14|1697.64|1698.46|1697.96|1696.27|1695.65|1351
1614887400000|2021-03-04 19:50:00|1698.15|1697.65|1699.53|1699.03|1700.01|1699.47|1698.15|1697.65|1484
1614887700000|2021-03-04 19:55:00|1699.47|1698.97|1699.47|1698.97|1701.1|1700.6|1698.93|1698.29|1442
1614888000000|2021-03-04 20:00:00|1699.61|1698.81|1697.66|1697.16|1699.62|1699.12|1697.42|1696.89|1410
1614888300000|2021-03-04 20:05:00|1697.57|1697.07|1696.95|1696.45|1699.11|1698.61|1696.95|1696.45|1343
1614888600000|2021-03-04 20:10:00|1696.91|1696.41|1697.13|1696.63|1697.21|1696.71|1695.95|1695.36|1381
1614888900000|2021-03-04 20:15:00|1697.12|1696.62|1698.36|1697.86|1698.81|1698.31|1695.66|1695.02|1366
1614889200000|2021-03-04 20:20:00|1698.35|1697.85|1696.4|1695.9|1698.38|1697.88|1696.32|1695.82|1421
1614889500000|2021-03-04 20:25:00|1696.39|1695.89|1697.98|1697.48|1698.15|1697.62|1695.64|1695.1|1399
1614889800000|2021-03-04 20:30:00|1697.99|1697.49|1698.51|1698.01|1698.85|1698.3|1697.19|1696.69|1367
1614890100000|2021-03-04 20:35:00|1698.55|1698.05|1697.38|1696.88|1698.57|1698.07|1696.84|1696.21|1196
1614890400000|2021-03-04 20:40:00|1697.36|1696.86|1698.57|1698.07|1699.15|1698.65|1696.87|1696.27|1406
1614890700000|2021-03-04 20:45:00|1698.59|1698.09|1697.94|1697.44|1699.1|1698.54|1697.49|1696.99|1367
1614891000000|2021-03-04 20:50:00|1697.93|1697.43|1698.63|1698.13|1698.82|1698.32|1697.41|1696.91|1355
1614891300000|2021-03-04 20:55:00|1698.79|1697.99|1697.75|1697.25|1699.56|1699.06|1696.83|1696.33|1403
1614891600000|2021-03-04 21:00:00|1697.74|1697.24|1699.05|1698.55|1699.47|1698.93|1697.74|1697.24|919
1614891900000|2021-03-04 21:05:00|1699.01|1698.51|1698.79|1698.29|1699.46|1698.96|1698.18|1697.67|798
1614892200000|2021-03-04 21:10:00|1698.95|1698.15|1699.06|1698.26|1699.41|1698.83|1698.69|1698.07|625
1614892500000|2021-03-04 21:15:00|1698.91|1698.41|1699.43|1698.63|1699.84|1699.23|1698.51|1698.01|488
1614892800000|2021-03-04 21:20:00|1699.22|1698.72|1699.73|1699.23|1700.13|1699.63|1699.07|1698.44|523
1614893100000|2021-03-04 21:25:00|1699.83|1699.33|1699.99|1699.49|1700.45|1699.86|1699.58|1698.96|515
1614893400000|2021-03-04 21:30:00|1700|1699.5|1700.12|1699.32|1701.01|1700.37|1699.87|1699.32|547
1614893700000|2021-03-04 21:35:00|1699.99|1699.49|1699.54|1699.04|1700.35|1699.7|1699.27|1698.53|524
1614894000000|2021-03-04 21:40:00|1699.7|1698.9|1699.66|1698.86|1699.99|1699.38|1699.2|1698.64|458
1614894300000|2021-03-04 21:45:00|1699.53|1699.03|1698.87|1698.07|1699.76|1699.12|1698.54|1697.89|572
1614894600000|2021-03-04 21:50:00|1698.85|1698.05|1699.15|1698.35|1699.26|1698.6|1698.53|1697.94|600
1614894900000|2021-03-04 21:55:00|1699.29|1698.49|1697.92|1697.12|1699.53|1698.89|1697.84|1696.39|723
1614898800000|2021-03-04 23:00:00|1697.95|1697.15|1698.29|1697.49|1699.26|1698.46|1697.81|1697.01|722
1614899100000|2021-03-04 23:05:00|1698.31|1697.51|1697.79|1696.99|1698.35|1697.61|1696.42|1695.79|670
1614899400000|2021-03-04 23:10:00|1697.77|1697.27|1699.11|1698.31|1699.25|1698.6|1696.75|1696.11|556
1614899700000|2021-03-04 23:15:00|1699.19|1698.39|1697.8|1697.3|1699.31|1698.56|1697.76|1697.14|499
1614900000000|2021-03-04 23:20:00|1697.73|1697.23|1697.55|1696.75|1697.93|1697.36|1696.48|1695.9|738
1614900300000|2021-03-04 23:25:00|1697.65|1696.85|1698.31|1697.51|1698.61|1697.81|1697.43|1696.71|522
1614900600000|2021-03-04 23:30:00|1698.32|1697.52|1697.86|1697.36|1698.51|1697.96|1696.93|1696.29|691
1614900900000|2021-03-04 23:35:00|1697.94|1697.44|1697.07|1696.27|1698.22|1697.61|1696.73|1696.1|650
1614901200000|2021-03-04 23:40:00|1697.05|1696.25|1696.07|1695.57|1697.1|1696.48|1696.04|1695.54|641
1614901500000|2021-03-04 23:45:00|1696.08|1695.58|1693.73|1693.23|1696.14|1695.64|1693.62|1693.12|816
1614901800000|2021-03-04 23:50:00|1693.72|1693.22|1694.86|1694.36|1695.25|1694.67|1693.72|1693.16|623
1614902100000|2021-03-04 23:55:00|1694.87|1694.37|1694.81|1694.01|1695.2|1694.7|1694.23|1693.71|690
1614902400000|2021-03-05 00:00:00|1694.82|1694.02|1693.29|1692.79|1695.19|1694.58|1693.18|1692.68|929
1614902700000|2021-03-05 00:05:00|1693.28|1692.78|1692.01|1691.51|1693.61|1693.11|1691.81|1691.15|1041
1614903000000|2021-03-05 00:10:00|1692|1691.5|1692.82|1692.32|1693.07|1692.45|1689.46|1688.66|1142
1614903300000|2021-03-05 00:15:00|1692.9|1692.1|1693.84|1693.34|1694.46|1693.84|1692.02|1691.43|1134
1614903600000|2021-03-05 00:20:00|1693.83|1693.33|1693.62|1693.12|1694.34|1693.7|1693.12|1692.55|874
1614903900000|2021-03-05 00:25:00|1693.61|1693.11|1692.93|1692.13|1694.2|1693.52|1692.59|1692.09|707
1614904200000|2021-03-05 00:30:00|1693.07|1692.27|1690.73|1690.23|1693.17|1692.61|1690.6|1690.1|866
1614904500000|2021-03-05 00:35:00|1690.7|1690.2|1692.96|1692.46|1692.97|1692.47|1690.38|1689.81|936
1614904800000|2021-03-05 00:40:00|1692.9|1692.4|1694.18|1693.68|1694.31|1693.81|1692.88|1692.38|780
1614905100000|2021-03-05 00:45:00|1694.16|1693.66|1693.72|1693.22|1694.83|1694.33|1693.29|1692.79|797
1614905400000|2021-03-05 00:50:00|1693.69|1693.19|1694.31|1693.81|1694.65|1694.15|1693.55|1693.05|777
1614905700000|2021-03-05 00:55:00|1694.29|1693.79|1695.1|1694.6|1695.62|1695.12|1694.14|1693.49|736
1614906000000|2021-03-05 01:00:00|1695.12|1694.62|1692.35|1691.85|1695.14|1694.64|1689.87|1689.37|1753
1614906300000|2021-03-05 01:05:00|1692.36|1691.86|1690.13|1689.63|1692.44|1691.94|1689.55|1689.05|1484
1614906600000|2021-03-05 01:10:00|1690.15|1689.65|1690.88|1690.38|1690.94|1690.44|1687.57|1687.07|1552
1614906900000|2021-03-05 01:15:00|1690.92|1690.42|1690.17|1689.67|1691.51|1690.93|1689|1688.5|1351
1614907200000|2021-03-05 01:20:00|1690.16|1689.66|1690.84|1690.04|1691.12|1690.62|1689.77|1689.27|1220
1614907500000|2021-03-05 01:25:00|1690.85|1690.05|1690.86|1690.36|1692.24|1691.74|1690.18|1689.66|1054
1614907800000|2021-03-05 01:30:00|1690.87|1690.37|1691.72|1691.22|1691.89|1691.27|1690.21|1689.71|1044
1614908100000|2021-03-05 01:35:00|1691.71|1691.21|1693.3|1692.5|1693.4|1692.86|1691.31|1690.81|1156
1614908400000|2021-03-05 01:40:00|1693.13|1692.63|1692.46|1691.96|1693.28|1692.78|1691.41|1690.91|1144
1614908700000|2021-03-05 01:45:00|1692.45|1691.95|1693.06|1692.56|1693.36|1692.86|1691.84|1691.34|1103
1614909000000|2021-03-05 01:50:00|1693|1692.5|1693.09|1692.59|1693.7|1693.08|1691.87|1691.25|1069
1614909300000|2021-03-05 01:55:00|1693.12|1692.62|1693.01|1692.51|1693.86|1693.36|1692.85|1692.23|978
1614909600000|2021-03-05 02:00:00|1693.02|1692.52|1692.61|1692.11|1693.47|1692.97|1692.4|1691.71|1068
1614909900000|2021-03-05 02:05:00|1692.63|1692.13|1691.14|1690.64|1693.19|1692.63|1691.1|1690.6|1041
1614910200000|2021-03-05 02:10:00|1691.13|1690.63|1691.31|1690.81|1691.5|1690.88|1689.92|1689.42|1078
1614910500000|2021-03-05 02:15:00|1691.29|1690.79|1693.16|1692.66|1693.29|1692.7|1690.68|1690.02|848
1614910800000|2021-03-05 02:20:00|1693.17|1692.67|1694.41|1693.91|1694.55|1693.95|1693.07|1692.57|824
1614911100000|2021-03-05 02:25:00|1694.4|1693.9|1694.82|1694.32|1694.93|1694.43|1693.85|1693.25|665
1614911400000|2021-03-05 02:30:00|1694.8|1694.3|1694.83|1694.33|1695.18|1694.68|1694.02|1693.45|993
1614911700000|2021-03-05 02:35:00|1694.81|1694.31|1694.85|1694.35|1695.36|1694.86|1694.04|1693.54|934
1614912000000|2021-03-05 02:40:00|1694.89|1694.39|1693.33|1692.83|1695.05|1694.47|1693.13|1692.44|912
1614912300000|2021-03-05 02:45:00|1693.35|1692.85|1694.39|1693.89|1694.7|1694.03|1693.24|1692.74|969
1614912600000|2021-03-05 02:50:00|1694.42|1693.92|1694.01|1693.51|1694.79|1694.19|1693.7|1693.2|913
1614912900000|2021-03-05 02:55:00|1693.97|1693.47|1694.73|1694.23|1694.98|1694.35|1693.39|1692.88|909
1614913200000|2021-03-05 03:00:00|1694.7|1694.2|1694.83|1694.33|1695.07|1694.57|1693.78|1693.28|972
1614913500000|2021-03-05 03:05:00|1694.87|1694.37|1695.02|1694.52|1695.35|1694.74|1693.79|1693.29|855
1614913800000|2021-03-05 03:10:00|1695.13|1694.63|1695.58|1695.08|1696.14|1695.57|1695.02|1694.37|1043
1614914100000|2021-03-05 03:15:00|1695.56|1695.06|1695.38|1694.88|1696.09|1695.53|1694.87|1694.26|845
1614914400000|2021-03-05 03:20:00|1695.47|1694.97|1694.52|1694.02|1695.72|1695.17|1694.28|1693.74|940
1614914700000|2021-03-05 03:25:00|1694.5|1694|1694.72|1694.22|1694.82|1694.32|1693.89|1693.27|961
1614915000000|2021-03-05 03:30:00|1694.74|1694.24|1695.38|1694.88|1695.53|1695.03|1694.48|1693.98|752
1614915300000|2021-03-05 03:35:00|1695.42|1694.92|1695.42|1694.92|1695.68|1695.08|1694.76|1694.26|658
1614915600000|2021-03-05 03:40:00|1695.4|1694.9|1694.9|1694.4|1695.58|1694.95|1694.75|1694.18|536
1614915900000|2021-03-05 03:45:00|1694.93|1694.43|1694.85|1694.35|1695.38|1694.74|1694.58|1694.05|544
1614916200000|2021-03-05 03:50:00|1694.84|1694.34|1694.95|1694.45|1695.78|1695.15|1694.74|1694.2|674
1614916500000|2021-03-05 03:55:00|1694.91|1694.41|1694.67|1694.17|1695.02|1694.42|1694.36|1693.77|569
1614916800000|2021-03-05 04:00:00|1694.65|1694.15|1693.88|1693.38|1694.93|1694.33|1693.77|1693.11|690
1614917100000|2021-03-05 04:05:00|1693.86|1693.36|1693.29|1692.79|1694.19|1693.6|1693.23|1692.59|561
1614917400000|2021-03-05 04:10:00|1693.33|1692.83|1693.37|1692.87|1693.69|1693.08|1693.12|1692.56|552
1614917700000|2021-03-05 04:15:00|1693.38|1692.88|1693.1|1692.6|1693.6|1693.07|1692.87|1692.37|540
1614918000000|2021-03-05 04:20:00|1693.11|1692.61|1693.6|1693.1|1693.65|1693.1|1692.54|1692.04|734
1614918300000|2021-03-05 04:25:00|1693.49|1692.99|1692.8|1692.3|1693.98|1693.4|1692.74|1692.19|652
1614918600000|2021-03-05 04:30:00|1692.79|1692.29|1692.24|1691.74|1693.23|1692.65|1691.98|1691.43|684
1614918900000|2021-03-05 04:35:00|1692.22|1691.72|1692.11|1691.61|1692.75|1692.11|1691.91|1691.41|681
1614919200000|2021-03-05 04:40:00|1692.09|1691.59|1692.23|1691.73|1692.92|1692.42|1692.01|1691.44|724
1614919500000|2021-03-05 04:45:00|1692.24|1691.74|1692.75|1692.25|1692.95|1692.4|1692.07|1691.51|616
1614919800000|2021-03-05 04:50:00|1692.72|1692.22|1692.59|1692.09|1693.32|1692.78|1692.4|1691.9|576
1614920100000|2021-03-05 04:55:00|1692.8|1692|1692.43|1691.93|1693.06|1692.43|1692.24|1691.64|519
1614920400000|2021-03-05 05:00:00|1692.44|1691.94|1693.81|1693.31|1694.11|1693.48|1692.39|1691.89|683
1614920700000|2021-03-05 05:05:00|1693.82|1693.32|1693.39|1692.89|1694.11|1693.61|1693.05|1692.55|682
1614921000000|2021-03-05 05:10:00|1693.37|1692.87|1692.86|1692.36|1693.45|1692.95|1692.74|1692.17|545
1614921300000|2021-03-05 05:15:00|1692.85|1692.35|1693.09|1692.59|1693.68|1693.18|1692.72|1692.22|502
1614921600000|2021-03-05 05:20:00|1693.1|1692.6|1693.25|1692.75|1693.36|1692.76|1692.84|1692.21|556
1614921900000|2021-03-05 05:25:00|1693.21|1692.71|1693.82|1693.32|1694|1693.46|1693.13|1692.6|541
1614922200000|2021-03-05 05:30:00|1693.99|1693.19|1695.07|1694.57|1695.49|1694.93|1693.05|1692.55|1219
1614922500000|2021-03-05 05:35:00|1695.06|1694.56|1695.97|1695.47|1696.19|1695.69|1694.96|1694.46|963
1614922800000|2021-03-05 05:40:00|1695.98|1695.48|1695.98|1695.48|1696.25|1695.72|1695.12|1694.62|902
1614923100000|2021-03-05 05:45:00|1695.99|1695.49|1695.24|1694.74|1696.6|1696.1|1695.18|1694.68|901
1614923400000|2021-03-05 05:50:00|1695.18|1694.68|1696.15|1695.65|1696.45|1695.95|1695.07|1694.57|773
1614923700000|2021-03-05 05:55:00|1696.16|1695.66|1697.25|1696.75|1697.77|1697.19|1695.77|1695.27|1055
1614924000000|2021-03-05 06:00:00|1697.24|1696.74|1697.09|1696.59|1698.2|1697.61|1696.92|1696.34|1083
1614924300000|2021-03-05 06:05:00|1697.08|1696.58|1698.33|1697.83|1698.44|1697.86|1696.74|1696.24|1108
1614924600000|2021-03-05 06:10:00|1698.35|1697.85|1698.6|1698.1|1699.28|1698.78|1698.08|1697.5|972
1614924900000|2021-03-05 06:15:00|1698.56|1698.06|1698.89|1698.09|1699.83|1699.22|1698.56|1697.92|1142
1614925200000|2021-03-05 06:20:00|1698.67|1698.17|1697.95|1697.45|1699.07|1698.52|1697.47|1696.92|1146
1614925500000|2021-03-05 06:25:00|1697.96|1697.46|1698.05|1697.55|1699.14|1698.64|1697.14|1696.6|902
1614925800000|2021-03-05 06:30:00|1698.06|1697.56|1697.39|1696.59|1698.06|1697.56|1697.08|1696.49|708
1614926100000|2021-03-05 06:35:00|1697.18|1696.68|1696.09|1695.59|1697.36|1696.79|1695.72|1695.12|949
1614926400000|2021-03-05 06:40:00|1696.05|1695.55|1696.56|1696.06|1697.44|1696.94|1695.88|1695.21|983
1614926700000|2021-03-05 06:45:00|1696.55|1696.05|1696.31|1695.81|1697.08|1696.48|1696.13|1695.54|813
1614927000000|2021-03-05 06:50:00|1696.3|1695.8|1696.91|1696.41|1697.16|1696.59|1696.07|1695.49|842
1614927300000|2021-03-05 06:55:00|1696.88|1696.38|1697.22|1696.72|1697.68|1697.15|1696.65|1696.01|809
1614927600000|2021-03-05 07:00:00|1697.21|1696.71|1698.32|1697.82|1699.14|1698.46|1695.28|1694.68|1258
1614927900000|2021-03-05 07:05:00|1698.3|1697.8|1698.5|1698|1699.64|1699|1698.29|1697.68|1237
1614928200000|2021-03-05 07:10:00|1698.51|1698.01|1699.63|1699.13|1699.91|1699.36|1698.35|1697.76|1089
1614928500000|2021-03-05 07:15:00|1699.66|1699.16|1699.3|1698.8|1700.27|1699.75|1698.78|1698.17|1223
1614928800000|2021-03-05 07:20:00|1699.29|1698.79|1698.62|1698.12|1699.55|1699.05|1698.38|1697.76|1093
1614929100000|2021-03-05 07:25:00|1698.58|1698.08|1699.9|1699.4|1700.42|1699.86|1698.52|1698.02|1153
1614929400000|2021-03-05 07:30:00|1699.92|1699.42|1698.98|1698.48|1700.49|1699.99|1698.76|1698.26|995
1614929700000|2021-03-05 07:35:00|1698.99|1698.49|1700.34|1699.84|1700.34|1699.84|1698.39|1697.77|927
1614930000000|2021-03-05 07:40:00|1700.29|1699.79|1699.79|1699.29|1700.85|1700.22|1699.05|1698.55|908
1614930300000|2021-03-05 07:45:00|1699.8|1699.3|1698.85|1698.35|1700.2|1699.7|1698.58|1698.08|1056
1614930600000|2021-03-05 07:50:00|1698.73|1698.23|1698.02|1697.52|1699.18|1698.68|1697.39|1696.78|976
1614930900000|2021-03-05 07:55:00|1698.04|1697.54|1696.95|1696.45|1698.16|1697.54|1696.68|1696.1|1084
1614931200000|2021-03-05 08:00:00|1696.97|1696.47|1694.82|1694.32|1697.23|1696.65|1694.62|1693.97|1392
1614931500000|2021-03-05 08:05:00|1694.81|1694.31|1694.64|1694.14|1695.4|1694.87|1693.86|1693.36|1319
1614931800000|2021-03-05 08:10:00|1694.63|1694.13|1695.33|1694.83|1696.9|1696.32|1694.62|1694.06|1204
1614932100000|2021-03-05 08:15:00|1695.29|1694.79|1693.33|1692.83|1695.35|1694.85|1692.95|1692.45|1253
1614932400000|2021-03-05 08:20:00|1693.31|1692.81|1692.55|1692.05|1693.59|1692.92|1692.16|1691.66|1296
1614932700000|2021-03-05 08:25:00|1692.7|1691.9|1693.69|1693.19|1694.17|1693.67|1692.29|1691.79|1331
1614933000000|2021-03-05 08:30:00|1693.64|1693.14|1694.09|1693.59|1694.84|1694.32|1693.54|1693.04|1194
1614933300000|2021-03-05 08:35:00|1694.08|1693.58|1694.42|1693.92|1695.34|1694.72|1693.56|1692.89|1182
1614933600000|2021-03-05 08:40:00|1694.41|1693.91|1693.36|1692.86|1694.95|1694.45|1693.33|1692.75|1053
1614933900000|2021-03-05 08:45:00|1693.37|1692.87|1692.32|1691.82|1694.38|1693.88|1691.98|1691.48|1071
1614934200000|2021-03-05 08:50:00|1692.31|1691.81|1691.66|1691.16|1692.98|1692.43|1691.33|1690.83|1080
1614934500000|2021-03-05 08:55:00|1691.65|1691.15|1694.19|1693.69|1694.58|1694.02|1691.63|1691.1|1326
1614934800000|2021-03-05 09:00:00|1694.21|1693.71|1695.08|1694.58|1695.15|1694.65|1693.46|1692.91|1105
1614935100000|2021-03-05 09:05:00|1695.09|1694.59|1695.94|1695.44|1696.32|1695.82|1695.06|1694.56|1113
1614935400000|2021-03-05 09:10:00|1695.95|1695.45|1693.46|1692.96|1695.95|1695.45|1693.44|1692.94|1084
1614935700000|2021-03-05 09:15:00|1693.47|1692.97|1692.09|1691.59|1693.5|1693|1692.09|1691.59|1056
1614936000000|2021-03-05 09:20:00|1692.12|1691.62|1692.54|1692.04|1692.69|1692.16|1691.47|1690.97|1057
1614936300000|2021-03-05 09:25:00|1692.55|1692.05|1693.6|1693.1|1693.63|1693.13|1691.86|1691.36|1279
1614936600000|2021-03-05 09:30:00|1693.61|1693.11|1693.51|1693.01|1693.62|1693.12|1692.71|1692.21|1127
1614936900000|2021-03-05 09:35:00|1693.48|1692.98|1693.96|1693.46|1694.31|1693.81|1692.92|1692.4|1040
1614937200000|2021-03-05 09:40:00|1693.94|1693.44|1692.68|1692.18|1694.42|1693.8|1692.01|1691.43|957
1614937500000|2021-03-05 09:45:00|1692.67|1692.17|1693.12|1692.62|1693.45|1692.9|1692.26|1691.76|1053
1614937800000|2021-03-05 09:50:00|1693.1|1692.6|1694.39|1693.89|1694.54|1694.02|1692.89|1692.39|1096
1614938100000|2021-03-05 09:55:00|1694.37|1693.87|1694.93|1694.43|1695.16|1694.48|1694.14|1693.58|943
1614938400000|2021-03-05 10:00:00|1694.9|1694.4|1695.78|1695.28|1695.98|1695.47|1694.26|1693.76|1028
1614938700000|2021-03-05 10:05:00|1695.76|1695.26|1695.1|1694.6|1695.76|1695.26|1694.77|1694.22|857
1614939000000|2021-03-05 10:10:00|1695.11|1694.61|1695.01|1694.51|1695.3|1694.73|1694.41|1693.87|795
1614939300000|2021-03-05 10:15:00|1695|1694.5|1695.08|1694.58|1695.12|1694.62|1693.81|1693.31|850
1614939600000|2021-03-05 10:20:00|1695.09|1694.59|1695.58|1695.08|1696.08|1695.4|1695.01|1694.51|922
1614939900000|2021-03-05 10:25:00|1695.6|1695.1|1694.77|1694.27|1695.85|1695.28|1694.27|1693.77|995
1614940200000|2021-03-05 10:30:00|1694.78|1694.28|1696.48|1695.98|1696.58|1696.03|1694.77|1694.27|969
1614940500000|2021-03-05 10:35:00|1696.51|1696.01|1695.89|1695.39|1698.06|1697.44|1695.85|1695.35|1011
1614940800000|2021-03-05 10:40:00|1695.9|1695.4|1696.17|1695.67|1696.68|1696.18|1695.6|1695.1|959
1614941100000|2021-03-05 10:45:00|1696.16|1695.66|1695.94|1695.44|1696.46|1695.83|1695.5|1695|722
1614941400000|2021-03-05 10:50:00|1695.91|1695.41|1695.53|1695.03|1696.1|1695.44|1695.06|1694.56|699
1614941700000|2021-03-05 10:55:00|1695.51|1695.01|1694.99|1694.49|1695.54|1695.04|1694.79|1694.29|644
1614942000000|2021-03-05 11:00:00|1694.98|1694.48|1694.67|1694.17|1695.73|1695.16|1694.52|1693.9|878
1614942300000|2021-03-05 11:05:00|1694.69|1694.19|1694.19|1693.69|1694.76|1694.26|1693.99|1693.41|785
1614942600000|2021-03-05 11:10:00|1694.21|1693.71|1694.44|1693.94|1694.98|1694.48|1694.19|1693.69|693
1614942900000|2021-03-05 11:15:00|1694.42|1693.92|1694.98|1694.48|1695.03|1694.53|1694.18|1693.68|691
1614943200000|2021-03-05 11:20:00|1694.97|1694.47|1696.02|1695.52|1696.28|1695.78|1694.96|1694.46|824
1614943500000|2021-03-05 11:25:00|1696.03|1695.53|1697.2|1696.7|1697.23|1696.73|1695.87|1695.37|894
1614943800000|2021-03-05 11:30:00|1697.19|1696.69|1697.81|1697.31|1698.64|1698.02|1696.23|1695.65|1110
1614944100000|2021-03-05 11:35:00|1697.85|1697.35|1698.71|1698.21|1699.05|1698.51|1697.43|1696.93|1037
1614944400000|2021-03-05 11:40:00|1698.68|1698.18|1696.66|1696.16|1699.18|1698.68|1696.62|1696.06|1046
1614944700000|2021-03-05 11:45:00|1696.64|1696.14|1697.16|1696.66|1697.89|1697.39|1696.63|1696.1|1029
1614945000000|2021-03-05 11:50:00|1697.19|1696.69|1696.83|1696.33|1697.8|1697.3|1696.68|1696.18|952
1614945300000|2021-03-05 11:55:00|1696.84|1696.34|1695.18|1694.68|1697.09|1696.59|1695.11|1694.61|1117
1614945600000|2021-03-05 12:00:00|1695.17|1694.67|1695.47|1694.97|1696.21|1695.67|1695.1|1694.6|1084
1614945900000|2021-03-05 12:05:00|1695.45|1694.95|1695.41|1694.91|1695.56|1694.96|1694.51|1693.96|1029
1614946200000|2021-03-05 12:10:00|1695.42|1694.92|1695.84|1695.34|1696.13|1695.53|1695.14|1694.56|1194
1614946500000|2021-03-05 12:15:00|1695.83|1695.33|1696.81|1696.31|1697.01|1696.51|1695.45|1694.87|1125
1614946800000|2021-03-05 12:20:00|1696.82|1696.32|1697.46|1696.96|1697.7|1697.11|1696.32|1695.82|1009
1614947100000|2021-03-05 12:25:00|1697.52|1697.02|1698.35|1697.85|1698.6|1698|1696.94|1696.4|1083
1614947400000|2021-03-05 12:30:00|1698.1|1697.6|1696.48|1695.98|1698.1|1697.6|1696.35|1695.77|1205
1614947700000|2021-03-05 12:35:00|1696.44|1695.94|1695.56|1695.06|1696.49|1695.99|1695.4|1694.86|1117
1614948000000|2021-03-05 12:40:00|1695.57|1695.07|1697.12|1696.62|1697.47|1696.97|1694.83|1694.19|1085
1614948300000|2021-03-05 12:45:00|1697.1|1696.6|1696.5|1696|1697.1|1696.6|1695.37|1694.8|1193
1614948600000|2021-03-05 12:50:00|1696.51|1696.01|1697.65|1697.15|1697.75|1697.23|1694.86|1694.27|1356
1614948900000|2021-03-05 12:55:00|1697.55|1697.05|1698.96|1698.46|1699.34|1698.84|1697.55|1697.05|1351
1614949200000|2021-03-05 13:00:00|1698.95|1698.45|1697.96|1697.46|1699.99|1699.49|1697.28|1696.78|1609
1614949500000|2021-03-05 13:05:00|1697.94|1697.44|1697.42|1696.92|1698.68|1698.18|1697.3|1696.8|1373
1614949800000|2021-03-05 13:10:00|1697.46|1696.96|1696.34|1695.84|1698.45|1697.89|1695.9|1695.4|1302
1614950100000|2021-03-05 13:15:00|1696.32|1695.82|1696.83|1696.33|1697.17|1696.61|1695.82|1695.32|1304
1614950400000|2021-03-05 13:20:00|1696.79|1696.29|1696.36|1695.86|1698.09|1697.59|1695.37|1694.87|1119
1614950700000|2021-03-05 13:25:00|1696.3|1695.8|1696.47|1695.67|1697.61|1696.97|1695.67|1695.08|822
1614951000000|2021-03-05 13:30:00|1696.34|1695.54|1690.28|1689.78|1696.42|1695.62|1687.62|1687.08|1281
1614951300000|2021-03-05 13:35:00|1690.18|1689.68|1694.26|1693.76|1695.17|1694.67|1689.51|1688.71|1237
1614951600000|2021-03-05 13:40:00|1694.17|1693.67|1698.23|1697.73|1698.23|1697.73|1692.05|1691.55|1221
1614951900000|2021-03-05 13:45:00|1698.31|1697.81|1697.92|1697.42|1701.49|1700.99|1697.35|1696.74|1910
1614952200000|2021-03-05 13:50:00|1697.91|1697.41|1694.22|1693.72|1698.29|1697.79|1692.84|1692.34|1885
1614952500000|2021-03-05 13:55:00|1694.24|1693.74|1693.83|1693.33|1694.59|1694.09|1692.72|1692.22|1768
1614952800000|2021-03-05 14:00:00|1693.8|1693.3|1695.89|1695.39|1697.8|1697.3|1693.74|1693.24|1770
1614953100000|2021-03-05 14:05:00|1695.93|1695.43|1699.84|1699.34|1699.9|1699.4|1695.1|1694.6|1596
1614953400000|2021-03-05 14:10:00|1700.01|1699.51|1700.14|1699.64|1700.26|1699.76|1698.41|1697.91|1565
1614953700000|2021-03-05 14:15:00|1700.12|1699.62|1704.88|1704.38|1705.87|1705.37|1700.06|1699.51|1872
1614954000000|2021-03-05 14:20:00|1704.91|1704.41|1704.9|1704.4|1707.97|1707.47|1703.75|1703.25|1268
1614954300000|2021-03-05 14:25:00|1704.83|1704.33|1703.77|1703.27|1705.48|1704.98|1702.73|1702.13|1105
1614954600000|2021-03-05 14:30:00|1703.85|1703.35|1700.54|1700.04|1703.9|1703.4|1700.41|1699.91|1178
1614954900000|2021-03-05 14:35:00|1700.52|1700.02|1696.56|1696.06|1700.52|1700.02|1696.15|1695.65|1198
1614955200000|2021-03-05 14:40:00|1696.92|1696.42|1697.39|1696.89|1699.02|1698.52|1696.73|1696.23|1187
1614955500000|2021-03-05 14:45:00|1697.49|1696.99|1695.59|1695.09|1698.09|1697.59|1695.5|1695|1480
1614955800000|2021-03-05 14:50:00|1695.58|1695.08|1693.51|1693.01|1696.54|1696.04|1692.74|1692.24|1901
1614956100000|2021-03-05 14:55:00|1693.45|1692.95|1694.85|1694.35|1695.06|1694.56|1692.13|1691.63|1871
1614956400000|2021-03-05 15:00:00|1694.83|1694.33|1698.36|1697.86|1698.71|1698.21|1694.67|1694.17|1748
1614956700000|2021-03-05 15:05:00|1698.32|1697.82|1700.6|1700.1|1702.21|1701.71|1697.88|1697.38|1845
1614957000000|2021-03-05 15:10:00|1700.59|1700.09|1698.08|1697.58|1701.03|1700.53|1697.78|1697.28|1690
1614957300000|2021-03-05 15:15:00|1698.12|1697.62|1700.7|1700.2|1701.14|1700.64|1697.85|1697.35|1724
1614957600000|2021-03-05 15:20:00|1700.61|1700.11|1701.97|1701.47|1702.81|1702.31|1700.13|1699.63|1661
1614957900000|2021-03-05 15:25:00|1701.99|1701.49|1700.69|1700.19|1704.16|1703.66|1700.68|1700.18|1774
1614958200000|2021-03-05 15:30:00|1700.72|1700.22|1699.26|1698.76|1701.47|1700.97|1698.71|1698.21|1799
1614958500000|2021-03-05 15:35:00|1699.25|1698.75|1698.3|1697.8|1701.81|1701.31|1698.08|1697.58|1802
1614958800000|2021-03-05 15:40:00|1698.29|1697.79|1699.89|1699.39|1700.21|1699.71|1697.87|1697.37|1639
1614959100000|2021-03-05 15:45:00|1699.85|1699.35|1700.49|1699.99|1700.67|1700.17|1698.56|1698.06|1786
1614959400000|2021-03-05 15:50:00|1700.51|1700.01|1698.58|1698.08|1700.69|1700.19|1697.98|1697.48|1676
1614959700000|2021-03-05 15:55:00|1698.59|1698.09|1697.38|1696.88|1698.63|1698.13|1696.39|1695.89|1774
1614960000000|2021-03-05 16:00:00|1697.52|1697.02|1695.73|1695.23|1698.3|1697.8|1695.68|1695.18|1521
1614960300000|2021-03-05 16:05:00|1695.72|1695.22|1696.66|1696.16|1697.17|1696.67|1695.3|1694.8|1525
1614960600000|2021-03-05 16:10:00|1696.64|1696.14|1696.74|1696.24|1697.41|1696.91|1695.81|1695.31|1537
1614960900000|2021-03-05 16:15:00|1696.77|1696.27|1698.36|1697.86|1698.98|1698.48|1696.66|1696.16|1439
1614961200000|2021-03-05 16:20:00|1698.34|1697.84|1698.49|1697.99|1699.89|1699.39|1697.91|1697.41|1489
1614961500000|2021-03-05 16:25:00|1698.46|1697.96|1696.28|1695.78|1698.63|1698.13|1696.21|1695.71|1496
1614961800000|2021-03-05 16:30:00|1696.26|1695.76|1695.78|1695.28|1697.21|1696.71|1695.51|1695.01|1391
1614962100000|2021-03-05 16:35:00|1695.79|1695.29|1696.57|1696.07|1697.03|1696.53|1695.5|1695|1364
1614962400000|2021-03-05 16:40:00|1696.59|1696.09|1697.53|1697.03|1697.87|1697.37|1695.15|1694.65|1502
1614962700000|2021-03-05 16:45:00|1697.54|1697.04|1695.79|1695.29|1697.85|1697.35|1695.25|1694.75|1541
1614963000000|2021-03-05 16:50:00|1695.76|1695.26|1696.25|1695.75|1697.21|1696.71|1694.71|1694.21|1656
1614963300000|2021-03-05 16:55:00|1696.27|1695.77|1697.65|1697.15|1697.98|1697.48|1696.01|1695.51|1546
1614963600000|2021-03-05 17:00:00|1697.56|1697.06|1698.12|1697.62|1698.59|1698.09|1696.86|1696.36|1378
1614963900000|2021-03-05 17:05:00|1698.13|1697.63|1698.43|1697.93|1698.79|1698.29|1697.83|1697.33|1330
1614964200000|2021-03-05 17:10:00|1698.44|1697.94|1699.46|1698.96|1699.75|1699.25|1698.25|1697.75|1289
1614964500000|2021-03-05 17:15:00|1699.47|1698.97|1701.49|1700.99|1702.16|1701.54|1699.36|1698.86|1435
1614964800000|2021-03-05 17:20:00|1701.47|1700.97|1701.44|1700.94|1701.99|1701.49|1700.62|1700.12|1468
1614965100000|2021-03-05 17:25:00|1701.6|1700.8|1702.28|1701.78|1703.07|1702.57|1701.04|1700.54|1426
1614965400000|2021-03-05 17:30:00|1702.25|1701.75|1700.06|1699.56|1702.25|1701.75|1700.05|1699.47|1419
1614965700000|2021-03-05 17:35:00|1700.07|1699.57|1700.28|1699.78|1700.76|1700.26|1699.42|1698.92|1378
1614966000000|2021-03-05 17:40:00|1700.27|1699.77|1701.43|1700.93|1701.55|1701.05|1700.1|1699.6|1419
1614966300000|2021-03-05 17:45:00|1701.44|1700.94|1701.15|1700.65|1702|1701.5|1700.64|1700.14|1147
1614966600000|2021-03-05 17:50:00|1701.14|1700.64|1701.8|1701.3|1702.02|1701.52|1700.79|1700.29|1274
1614966900000|2021-03-05 17:55:00|1701.76|1701.26|1703.11|1702.61|1703.82|1703.32|1701.5|1701|1456
1614967200000|2021-03-05 18:00:00|1703.13|1702.63|1702.38|1701.88|1703.77|1703.27|1701.92|1701.42|1421
1614967500000|2021-03-05 18:05:00|1702.34|1701.84|1703.67|1703.17|1704.08|1703.58|1702.19|1701.64|1417
1614967800000|2021-03-05 18:10:00|1703.71|1703.21|1703.44|1702.94|1703.98|1703.48|1702.78|1702.28|1353
1614968100000|2021-03-05 18:15:00|1703.43|1702.93|1705.14|1704.64|1705.45|1704.95|1703.08|1702.58|1365
1614968400000|2021-03-05 18:20:00|1705.05|1704.55|1704.36|1703.86|1705.53|1705.03|1703.88|1703.38|1377
1614968700000|2021-03-05 18:25:00|1704.29|1703.79|1701.22|1700.72|1704.47|1703.97|1700.3|1699.8|1324
1614969000000|2021-03-05 18:30:00|1701.26|1700.76|1702.47|1701.97|1702.47|1701.97|1701.17|1700.67|1275
1614969300000|2021-03-05 18:35:00|1702.41|1701.91|1701.93|1701.43|1702.72|1702.22|1701.38|1700.88|1222
1614969600000|2021-03-05 18:40:00|1701.94|1701.44|1700.77|1700.27|1702.12|1701.62|1700.28|1699.78|1219
1614969900000|2021-03-05 18:45:00|1700.76|1700.26|1700.51|1700.01|1700.93|1700.43|1699.92|1699.42|1241
1614970200000|2021-03-05 18:50:00|1700.49|1699.99|1699.15|1698.65|1700.88|1700.38|1699.05|1698.55|1166
1614970500000|2021-03-05 18:55:00|1699.11|1698.61|1699.15|1698.65|1699.42|1698.92|1698.48|1697.98|949
1614970800000|2021-03-05 19:00:00|1699.2|1698.7|1699.72|1699.22|1700.32|1699.82|1698.52|1698.02|1251
1614971100000|2021-03-05 19:05:00|1699.74|1699.24|1699.02|1698.52|1699.94|1699.44|1698.31|1697.81|1254
1614971400000|2021-03-05 19:10:00|1699.03|1698.53|1699.45|1698.95|1699.82|1699.32|1698.8|1698.3|1180
1614971700000|2021-03-05 19:15:00|1699.46|1698.96|1697.89|1697.39|1700.09|1699.59|1697.27|1696.77|1216
1614972000000|2021-03-05 19:20:00|1697.88|1697.38|1698.84|1698.34|1698.87|1698.37|1697.53|1697.03|1130
1614972300000|2021-03-05 19:25:00|1698.87|1698.37|1698.73|1698.23|1699.3|1698.66|1698.27|1697.77|990
1614972600000|2021-03-05 19:30:00|1698.74|1698.24|1699.55|1699.05|1699.68|1699.18|1698.54|1698.04|1009
1614972900000|2021-03-05 19:35:00|1699.56|1699.06|1699.44|1698.94|1699.81|1699.31|1699.07|1698.55|804
1614973200000|2021-03-05 19:40:00|1699.4|1698.9|1699.19|1698.69|1699.75|1699.25|1698.71|1698.21|1012
1614973500000|2021-03-05 19:45:00|1699.18|1698.68|1699.1|1698.6|1699.78|1699.28|1698.76|1698.26|1070
1614973800000|2021-03-05 19:50:00|1699.11|1698.61|1699.47|1698.97|1699.62|1699.12|1698.59|1698.09|1117
1614974100000|2021-03-05 19:55:00|1699.46|1698.96|1699.41|1698.91|1699.99|1699.49|1699.28|1698.78|995
1614974400000|2021-03-05 20:00:00|1699.39|1698.89|1699.4|1698.9|1699.52|1699.02|1698.9|1698.37|1018
1614974700000|2021-03-05 20:05:00|1699.41|1698.91|1699.01|1698.51|1699.67|1699.09|1698.82|1698.32|930
1614975000000|2021-03-05 20:10:00|1699|1698.5|1699.21|1698.71|1699.3|1698.8|1698.72|1698.16|940
1614975300000|2021-03-05 20:15:00|1699.27|1698.77|1699.21|1698.71|1699.6|1699.1|1698.91|1698.35|902
1614975600000|2021-03-05 20:20:00|1699.22|1698.72|1699.11|1698.61|1699.37|1698.87|1698.89|1698.39|1022
1614975900000|2021-03-05 20:25:00|1699.08|1698.58|1699.36|1698.86|1699.38|1698.88|1698.71|1698.21|1187
1614976200000|2021-03-05 20:30:00|1699.32|1698.82|1698.43|1697.93|1699.37|1698.87|1698.4|1697.89|933
1614976500000|2021-03-05 20:35:00|1698.42|1697.92|1698.61|1698.11|1698.85|1698.35|1698.21|1697.61|835
1614976800000|2021-03-05 20:40:00|1698.56|1698.06|1698.46|1697.96|1698.74|1698.2|1697.87|1697.37|890
1614977100000|2021-03-05 20:45:00|1698.47|1697.97|1699.4|1698.9|1699.46|1698.96|1698.29|1697.79|942
1614977400000|2021-03-05 20:50:00|1699.41|1698.91|1700.16|1699.66|1700.91|1700.41|1699|1698.48|1046
1614977700000|2021-03-05 20:55:00|1700.2|1699.7|1698.44|1697.94|1700.3|1699.8|1698.32|1697.82|1251
1614978000000|2021-03-05 21:00:00|1698.29|1697.79|1698.85|1698.35|1699.05|1698.55|1698.23|1697.73|496
1614978300000|2021-03-05 21:05:00|1698.92|1698.42|1698.88|1698.38|1699.22|1698.63|1698.67|1697.98|329
1614978600000|2021-03-05 21:10:00|1698.85|1698.35|1698.75|1698.25|1699.28|1698.65|1698.68|1698.03|219
1614978900000|2021-03-05 21:15:00|1698.73|1698.23|1699.18|1698.68|1699.43|1698.8|1698.59|1697.95|311
1614979200000|2021-03-05 21:20:00|1699.28|1698.78|1699.8|1699.3|1700.16|1699.53|1699.05|1698.44|344
1614979500000|2021-03-05 21:25:00|1699.81|1699.31|1700.04|1699.24|1700.24|1699.59|1699.18|1698.55|349
1614979800000|2021-03-05 21:30:00|1699.97|1699.17|1701.87|1701.07|1701.92|1701.12|1699.94|1699.17|405
1614980100000|2021-03-05 21:35:00|1701.84|1701.04|1701.52|1700.72|1702|1701.2|1700.95|1700.15|261
1614980400000|2021-03-05 21:40:00|1701.55|1700.75|1701.65|1700.85|1701.87|1701.13|1700.81|1700.01|239
1614980700000|2021-03-05 21:45:00|1701.66|1700.86|1701.58|1700.78|1702.31|1701.51|1701.42|1700.62|271
1614981000000|2021-03-05 21:50:00|1701.65|1700.85|1701.23|1700.43|1701.78|1700.98|1701.1|1700.3|199
1614981300000|2021-03-05 21:55:00|1701.3|1700.5|1701.07|1700.27|1701.97|1701.17|1700.56|1699.76|397
1615158000000|2021-03-07 23:00:00|1705.67|1704.87|1706.82|1706.02|1709.61|1709.11|1705.55|1704.38|1286
1615158300000|2021-03-07 23:05:00|1706.77|1705.97|1707.23|1706.43|1708.9|1708.1|1706.69|1705.89|1067
1615158600000|2021-03-07 23:10:00|1707.24|1706.44|1707.57|1706.77|1708.7|1707.9|1706.96|1706.17|772
1615158900000|2021-03-07 23:15:00|1707.58|1706.78|1711.48|1710.68|1714.45|1713.65|1707.45|1706.65|1012
1615159200000|2021-03-07 23:20:00|1711.47|1710.67|1712.4|1711.6|1713.69|1712.89|1710.95|1710.15|752
1615159500000|2021-03-07 23:25:00|1712.39|1711.59|1711.36|1710.56|1712.84|1712.04|1711.29|1710.49|649
1615159800000|2021-03-07 23:30:00|1711.35|1710.55|1710.25|1709.75|1712.08|1711.43|1710.12|1709.52|759
1615160100000|2021-03-07 23:35:00|1710.26|1709.76|1710.16|1709.36|1710.44|1709.8|1709.23|1708.6|716
1615160400000|2021-03-07 23:40:00|1709.79|1709.29|1709.65|1709.15|1711.08|1710.44|1709.28|1708.68|736
1615160700000|2021-03-07 23:45:00|1709.8|1709|1707.34|1706.84|1709.8|1709.18|1707.14|1706.64|814
1615161000000|2021-03-07 23:50:00|1707.35|1706.85|1707.21|1706.41|1707.77|1707.13|1706.58|1706.03|647
1615161300000|2021-03-07 23:55:00|1707.22|1706.42|1708.08|1707.58|1708.41|1707.86|1707.03|1706.38|616
1615161600000|2021-03-08 00:00:00|1708.11|1707.61|1707.28|1706.78|1708.53|1707.99|1707.05|1706.48|903
1615161900000|2021-03-08 00:05:00|1707.2|1706.7|1707.42|1706.92|1708.07|1707.49|1707.11|1706.61|608
1615162200000|2021-03-08 00:10:00|1707.58|1706.78|1706.08|1705.28|1707.65|1707.11|1705.77|1705.12|759
1615162500000|2021-03-08 00:15:00|1706.09|1705.29|1705.7|1705.2|1706.54|1706.02|1705.49|1704.89|767
1615162800000|2021-03-08 00:20:00|1705.71|1705.21|1706.84|1706.34|1707.29|1706.67|1705.71|1705.21|681
1615163100000|2021-03-08 00:25:00|1706.91|1706.41|1705.71|1705.21|1706.93|1706.41|1705.54|1704.92|675
1615163400000|2021-03-08 00:30:00|1705.7|1705.2|1706.09|1705.59|1706.39|1705.79|1705.3|1704.72|686
1615163700000|2021-03-08 00:35:00|1706.1|1705.6|1706.6|1706.1|1706.76|1706.17|1705.78|1705.28|553
1615164000000|2021-03-08 00:40:00|1706.61|1706.11|1707.65|1707.15|1707.89|1707.39|1706.44|1705.83|476
1615164300000|2021-03-08 00:45:00|1707.64|1707.14|1708|1707.5|1708.42|1707.92|1707.54|1706.94|500
1615164600000|2021-03-08 00:50:00|1707.98|1707.48|1707.99|1707.49|1708.29|1707.73|1707.6|1707.05|554
1615164900000|2021-03-08 00:55:00|1707.97|1707.47|1707.27|1706.77|1708.03|1707.53|1706.88|1706.38|617
1615165200000|2021-03-08 01:00:00|1707.23|1706.73|1708.61|1708.11|1710.58|1710.08|1707.07|1706.57|1494
1615165500000|2021-03-08 01:05:00|1708.63|1708.13|1711.38|1710.88|1711.5|1711|1708.25|1707.75|1282
1615165800000|2021-03-08 01:10:00|1711.36|1710.86|1712.27|1711.77|1712.65|1712.06|1710.44|1709.94|1209
1615166100000|2021-03-08 01:15:00|1712.25|1711.75|1711.23|1710.73|1712.47|1711.95|1710.76|1710.24|1200
1615166400000|2021-03-08 01:20:00|1711.27|1710.77|1710.64|1710.14|1712.12|1711.5|1710.31|1709.81|1076
1615166700000|2021-03-08 01:25:00|1710.66|1710.16|1708.89|1708.39|1710.74|1710.24|1707.79|1707.29|1132
1615167000000|2021-03-08 01:30:00|1708.88|1708.38|1709.73|1709.23|1710.38|1709.8|1708.43|1707.86|885
1615167300000|2021-03-08 01:35:00|1709.72|1709.22|1708.94|1708.44|1709.76|1709.26|1708.74|1708.13|780
1615167600000|2021-03-08 01:40:00|1709.01|1708.51|1709.69|1708.89|1710.2|1709.7|1708.74|1708.23|876
1615167900000|2021-03-08 01:45:00|1709.58|1709.08|1712.45|1711.95|1713.04|1712.49|1709.58|1709.08|1369
1615168200000|2021-03-08 01:50:00|1712.47|1711.97|1711.9|1711.4|1713.56|1713.06|1711.68|1711.18|1081
1615168500000|2021-03-08 01:55:00|1711.89|1711.39|1713.57|1713.07|1714.09|1713.59|1711.89|1711.23|1131
1615168800000|2021-03-08 02:00:00|1713.49|1712.99|1714.19|1713.69|1714.58|1713.98|1713.09|1712.44|1097
1615169100000|2021-03-08 02:05:00|1714.2|1713.7|1713.61|1713.11|1714.64|1714.1|1713.44|1712.81|897
1615169400000|2021-03-08 02:10:00|1713.63|1713.13|1713.45|1712.95|1714.05|1713.47|1712.98|1712.46|913
1615169700000|2021-03-08 02:15:00|1713.4|1712.9|1713.29|1712.79|1713.55|1712.97|1712.79|1712.29|753
1615170000000|2021-03-08 02:20:00|1713.31|1712.81|1713.2|1712.7|1713.59|1713|1712.92|1712.36|597
1615170300000|2021-03-08 02:25:00|1713.19|1712.69|1712.62|1712.12|1713.58|1712.97|1711.95|1711.35|1016
1615170600000|2021-03-08 02:30:00|1712.61|1712.11|1713.48|1712.98|1713.48|1712.98|1710.77|1710.27|1102
1615170900000|2021-03-08 02:35:00|1713.46|1712.96|1712.22|1711.72|1713.46|1712.96|1711.23|1710.67|1023
1615171200000|2021-03-08 02:40:00|1712.28|1711.78|1710.96|1710.46|1712.32|1711.82|1710.96|1710.46|905
1615171500000|2021-03-08 02:45:00|1710.93|1710.43|1708.59|1708.09|1710.93|1710.43|1707.15|1706.55|1419
1615171800000|2021-03-08 02:50:00|1708.61|1708.11|1709.28|1708.78|1709.76|1709.12|1708.42|1707.82|1133
1615172100000|2021-03-08 02:55:00|1709.25|1708.75|1709.49|1708.99|1710.1|1709.49|1709.07|1708.46|1046
1615172400000|2021-03-08 03:00:00|1709.44|1708.94|1708.58|1708.08|1709.89|1709.38|1707.57|1707|1053
1615172700000|2021-03-08 03:05:00|1708.67|1708.17|1708.13|1707.63|1708.74|1708.17|1707.41|1706.91|927
1615173000000|2021-03-08 03:10:00|1708.08|1707.58|1708.5|1708|1708.54|1708.04|1706.94|1706.31|845
1615173300000|2021-03-08 03:15:00|1708.52|1708.02|1708.34|1707.84|1709.04|1708.54|1708.06|1707.56|645
1615173600000|2021-03-08 03:20:00|1708.32|1707.82|1707.66|1707.16|1708.39|1707.89|1707.38|1706.88|745
1615173900000|2021-03-08 03:25:00|1707.69|1707.19|1708.13|1707.63|1708.79|1708.29|1707.69|1707.19|641
1615174200000|2021-03-08 03:30:00|1708.17|1707.67|1707.37|1706.87|1708.25|1707.75|1706.9|1706.4|679
1615174500000|2021-03-08 03:35:00|1707.36|1706.86|1707.09|1706.59|1707.36|1706.86|1705.86|1705.36|792
1615174800000|2021-03-08 03:40:00|1707.07|1706.57|1707.03|1706.53|1707.45|1706.83|1706.78|1706.26|584
1615175100000|2021-03-08 03:45:00|1707.08|1706.58|1706.88|1706.38|1707.64|1707.06|1706.74|1706.24|624
1615175400000|2021-03-08 03:50:00|1706.85|1706.35|1707.18|1706.68|1707.58|1707.02|1706.68|1706.18|528
1615175700000|2021-03-08 03:55:00|1707.17|1706.67|1705.94|1705.44|1707.38|1706.72|1705.61|1705.11|595
1615176000000|2021-03-08 04:00:00|1705.97|1705.47|1705.42|1704.92|1706.2|1705.7|1705.02|1704.52|776
1615176300000|2021-03-08 04:05:00|1705.37|1704.87|1705.99|1705.49|1706.59|1705.99|1705.31|1704.81|492
1615176600000|2021-03-08 04:10:00|1705.98|1705.48|1705.53|1705.03|1706.29|1705.79|1705.5|1705|549
1615176900000|2021-03-08 04:15:00|1705.54|1705.04|1704.89|1704.39|1705.72|1705.22|1704.66|1704.11|576
1615177200000|2021-03-08 04:20:00|1704.9|1704.4|1705.43|1704.93|1705.74|1705.14|1704.9|1704.4|572
1615177500000|2021-03-08 04:25:00|1705.6|1704.8|1706.17|1705.67|1706.29|1705.67|1705.41|1704.8|417
1615177800000|2021-03-08 04:30:00|1706.16|1705.66|1705.66|1705.16|1706.34|1705.75|1705.2|1704.65|492
1615178100000|2021-03-08 04:35:00|1705.64|1705.14|1706.88|1706.38|1706.94|1706.44|1705.6|1705.05|456
1615178400000|2021-03-08 04:40:00|1706.82|1706.32|1707.06|1706.56|1707.38|1706.88|1706.82|1706.15|557
1615178700000|2021-03-08 04:45:00|1707.04|1706.54|1707.07|1706.57|1707.32|1706.71|1706.04|1705.41|552
1615179000000|2021-03-08 04:50:00|1707.06|1706.56|1706.57|1706.07|1707.23|1706.58|1706.49|1705.83|400
1615179300000|2021-03-08 04:55:00|1706.58|1706.08|1708.02|1707.52|1708.31|1707.67|1706.54|1705.91|591
1615179600000|2021-03-08 05:00:00|1708.1|1707.6|1708.39|1707.89|1708.62|1708.03|1707.42|1706.73|976
1615179900000|2021-03-08 05:05:00|1708.31|1707.81|1708.18|1707.68|1708.43|1707.92|1707.76|1707.13|694
1615180200000|2021-03-08 05:10:00|1708.22|1707.72|1708.07|1707.57|1708.45|1707.82|1707.93|1707.32|528
1615180500000|2021-03-08 05:15:00|1708.06|1707.56|1708.39|1707.89|1708.83|1708.33|1707.83|1707.22|612
1615180800000|2021-03-08 05:20:00|1708.4|1707.9|1708.29|1707.79|1708.78|1708.15|1708.21|1707.6|433
1615181100000|2021-03-08 05:25:00|1708.28|1707.78|1708.99|1708.49|1709.23|1708.73|1708.02|1707.4|530
1615181400000|2021-03-08 05:30:00|1708.98|1708.48|1708.18|1707.68|1709.39|1708.89|1706.11|1705.5|1151
1615181700000|2021-03-08 05:35:00|1708.14|1707.64|1709.19|1708.69|1709.78|1709.28|1707.74|1707.15|1165
1615182000000|2021-03-08 05:40:00|1709.28|1708.78|1707.79|1707.29|1710.02|1709.41|1707.62|1707.08|812
1615182300000|2021-03-08 05:45:00|1707.78|1707.28|1708.68|1708.18|1708.8|1708.19|1707.74|1707.24|719
1615182600000|2021-03-08 05:50:00|1708.72|1708.22|1708.36|1707.86|1708.95|1708.45|1708.32|1707.68|668
1615182900000|2021-03-08 05:55:00|1708.35|1707.85|1708.11|1707.61|1708.51|1707.89|1707.11|1706.57|770
1615183200000|2021-03-08 06:00:00|1708.12|1707.62|1709.01|1708.51|1709.19|1708.57|1707.88|1707.37|804
1615183500000|2021-03-08 06:05:00|1708.95|1708.45|1708.06|1707.56|1709.66|1709.02|1707.89|1707.39|759
1615183800000|2021-03-08 06:10:00|1708.21|1707.41|1707.74|1707.24|1708.43|1707.93|1707.54|1706.99|760
1615184100000|2021-03-08 06:15:00|1707.69|1707.19|1706.84|1706.34|1707.86|1707.36|1706.45|1705.91|826
1615184400000|2021-03-08 06:20:00|1706.85|1706.35|1706.73|1705.93|1707.2|1706.59|1706.36|1705.72|680
1615184700000|2021-03-08 06:25:00|1706.74|1705.94|1706.47|1705.97|1707.05|1706.46|1705.97|1705.47|709
1615185000000|2021-03-08 06:30:00|1706.51|1706.01|1706.11|1705.61|1706.7|1706.2|1705.62|1705.07|806
1615185300000|2021-03-08 06:35:00|1706.1|1705.6|1706.02|1705.52|1706.9|1706.4|1705.49|1704.85|882
1615185600000|2021-03-08 06:40:00|1706.03|1705.53|1705.76|1705.26|1706.93|1706.36|1705.55|1705.03|919
1615185900000|2021-03-08 06:45:00|1705.72|1705.22|1706.48|1705.98|1706.8|1706.27|1705.48|1704.92|821
1615186200000|2021-03-08 06:50:00|1706.49|1705.99|1705.54|1705.04|1706.67|1706.07|1705.48|1704.87|834
1615186500000|2021-03-08 06:55:00|1705.56|1705.06|1704.75|1704.25|1705.56|1705.06|1704.23|1703.67|1068
1615186800000|2021-03-08 07:00:00|1705.07|1704.27|1703.27|1702.77|1705.07|1704.39|1702.62|1702.12|1156
1615187100000|2021-03-08 07:05:00|1703.36|1702.56|1702.07|1701.57|1703.45|1702.82|1701.63|1701.08|1279
1615187400000|2021-03-08 07:10:00|1702.03|1701.53|1701.93|1701.43|1702.43|1701.93|1701.25|1700.7|1160
1615187700000|2021-03-08 07:15:00|1701.92|1701.42|1702|1701.2|1702.99|1702.43|1701.6|1700.98|1048
1615188000000|2021-03-08 07:20:00|1701.86|1701.36|1699.85|1699.35|1702.55|1701.96|1699.3|1698.7|1036
1615188300000|2021-03-08 07:25:00|1699.84|1699.34|1700.09|1699.59|1701.36|1700.76|1699.57|1698.99|1071
1615188600000|2021-03-08 07:30:00|1700.24|1699.44|1700.48|1699.98|1700.74|1700.13|1699.64|1699.05|952
1615188900000|2021-03-08 07:35:00|1700.5|1700|1698.09|1697.59|1700.62|1700.04|1697.41|1696.82|1075
1615189200000|2021-03-08 07:40:00|1698.08|1697.58|1698.59|1698.09|1699.96|1699.35|1698.06|1697.56|938
1615189500000|2021-03-08 07:45:00|1698.6|1698.1|1698.57|1698.07|1699.44|1698.94|1698.02|1697.51|1006
1615189800000|2021-03-08 07:50:00|1698.58|1698.08|1697.81|1697.31|1699.55|1698.82|1697.8|1697.21|1000
1615190100000|2021-03-08 07:55:00|1697.83|1697.33|1699.7|1698.9|1699.83|1699.33|1697.44|1696.94|1022
1615190400000|2021-03-08 08:00:00|1699.55|1699.05|1698.37|1697.87|1700.37|1699.72|1697.91|1697.38|1295
1615190700000|2021-03-08 08:05:00|1698.31|1697.81|1699.62|1699.12|1700.07|1699.5|1698.1|1697.6|1325
1615191000000|2021-03-08 08:10:00|1699.54|1699.04|1700.95|1700.45|1701.09|1700.45|1698.84|1698.34|1339
1615191300000|2021-03-08 08:15:00|1700.96|1700.46|1699.48|1698.98|1700.96|1700.46|1698.97|1698.47|1209
1615191600000|2021-03-08 08:20:00|1699.51|1699.01|1700.13|1699.63|1701.19|1700.55|1699.37|1698.85|1162
1615191900000|2021-03-08 08:25:00|1700.1|1699.6|1696.91|1696.41|1700.14|1699.64|1696.61|1696.11|1009
1615192200000|2021-03-08 08:30:00|1696.81|1696.31|1695.77|1695.27|1696.81|1696.31|1694.86|1694.36|1360
1615192500000|2021-03-08 08:35:00|1695.78|1695.28|1696.06|1695.56|1696.88|1696.29|1695.75|1695.12|1178
1615192800000|2021-03-08 08:40:00|1696.08|1695.58|1695.91|1695.41|1696.08|1695.58|1694.38|1693.86|1123
1615193100000|2021-03-08 08:45:00|1695.89|1695.39|1694.91|1694.41|1696.2|1695.7|1694.66|1694.16|970
1615193400000|2021-03-08 08:50:00|1694.92|1694.42|1694.89|1694.39|1695.02|1694.52|1692.09|1691.59|1273
1615193700000|2021-03-08 08:55:00|1694.9|1694.4|1696.71|1696.21|1697.01|1696.43|1694.68|1694.18|1210
1615194000000|2021-03-08 09:00:00|1696.69|1696.19|1695.93|1695.43|1697.22|1696.72|1695.82|1695.24|1171
1615194300000|2021-03-08 09:05:00|1695.9|1695.4|1694.11|1693.61|1696.31|1695.81|1693.7|1693.1|1071
1615194600000|2021-03-08 09:10:00|1694.1|1693.6|1693|1692.5|1694.16|1693.66|1691.51|1691.01|1248
1615194900000|2021-03-08 09:15:00|1693.01|1692.51|1691.49|1690.99|1693.57|1693.01|1691.48|1690.98|1220
1615195200000|2021-03-08 09:20:00|1691.47|1690.97|1691.17|1690.67|1692.18|1691.62|1690.6|1690|1190
1615195500000|2021-03-08 09:25:00|1691.15|1690.65|1690.43|1689.93|1691.64|1691.03|1690.17|1689.67|1173
1615195800000|2021-03-08 09:30:00|1690.42|1689.92|1691.07|1690.57|1691.24|1690.74|1690.15|1689.65|1174
1615196100000|2021-03-08 09:35:00|1691.04|1690.54|1691.1|1690.6|1691.87|1691.37|1690.39|1689.76|1046
1615196400000|2021-03-08 09:40:00|1691.12|1690.62|1692.39|1691.89|1692.59|1692.09|1690.86|1690.3|947
1615196700000|2021-03-08 09:45:00|1692.34|1691.84|1691.38|1690.88|1692.45|1691.95|1690.61|1690.11|954
1615197000000|2021-03-08 09:50:00|1691.37|1690.87|1690.86|1690.36|1691.37|1690.87|1690.12|1689.62|909
1615197300000|2021-03-08 09:55:00|1690.87|1690.37|1690.83|1690.33|1691.08|1690.48|1690.38|1689.88|913
1615197600000|2021-03-08 10:00:00|1690.84|1690.34|1691.84|1691.34|1691.91|1691.34|1690.43|1689.93|919
1615197900000|2021-03-08 10:05:00|1691.99|1691.19|1691.75|1691.25|1692.08|1691.58|1691.05|1690.55|881
1615198200000|2021-03-08 10:10:00|1691.73|1691.23|1692.12|1691.62|1692.23|1691.66|1691.4|1690.89|763
1615198500000|2021-03-08 10:15:00|1692.14|1691.64|1691.73|1691.23|1692.47|1691.88|1691.39|1690.81|921
1615198800000|2021-03-08 10:20:00|1691.74|1691.24|1691.86|1691.36|1692.99|1692.49|1691.69|1691.11|997
1615199100000|2021-03-08 10:25:00|1691.91|1691.41|1692.84|1692.34|1693|1692.5|1691.59|1691.08|839
1615199400000|2021-03-08 10:30:00|1692.82|1692.32|1694.89|1694.39|1695.1|1694.45|1692.61|1692.08|1240
1615199700000|2021-03-08 10:35:00|1694.88|1694.38|1694.66|1694.16|1695.07|1694.47|1693.78|1693.28|943
1615200000000|2021-03-08 10:40:00|1694.81|1694.01|1693.99|1693.49|1694.83|1694.3|1693.35|1692.84|891
1615200300000|2021-03-08 10:45:00|1693.98|1693.48|1692.87|1692.37|1693.98|1693.48|1692.54|1692.04|923
1615200600000|2021-03-08 10:50:00|1692.88|1692.38|1693.34|1692.84|1693.75|1693.23|1692.87|1692.37|759
1615200900000|2021-03-08 10:55:00|1693.3|1692.8|1692.95|1692.45|1693.52|1693.02|1692.75|1692.25|800
1615201200000|2021-03-08 11:00:00|1692.99|1692.49|1693.55|1693.05|1694.23|1693.73|1692.99|1692.49|902
1615201500000|2021-03-08 11:05:00|1693.56|1693.06|1693.98|1693.48|1694.14|1693.64|1693.19|1692.54|901
1615201800000|2021-03-08 11:10:00|1693.99|1693.49|1693.83|1693.33|1694.72|1694.09|1693.55|1692.93|794
1615202100000|2021-03-08 11:15:00|1693.91|1693.41|1692.34|1691.84|1694.1|1693.52|1692.22|1691.72|955
1615202400000|2021-03-08 11:20:00|1692.33|1691.83|1691.3|1690.8|1692.37|1691.87|1691.14|1690.64|874
1615202700000|2021-03-08 11:25:00|1691.29|1690.79|1689.74|1689.24|1692.63|1692.13|1689.74|1689.24|1194
1615203000000|2021-03-08 11:30:00|1689.73|1689.23|1689.13|1688.63|1691.37|1690.87|1689|1688.5|1217
1615203300000|2021-03-08 11:35:00|1689.12|1688.62|1691.32|1690.82|1691.81|1691.18|1689.11|1688.61|986
1615203600000|2021-03-08 11:40:00|1691.28|1690.78|1691.59|1691.09|1692.58|1691.96|1691.28|1690.78|956
1615203900000|2021-03-08 11:45:00|1691.57|1691.07|1689.83|1689.33|1691.8|1691.27|1689.74|1689.24|948
1615204200000|2021-03-08 11:50:00|1689.8|1689.3|1688.08|1687.58|1689.84|1689.34|1686.5|1686|1479
1615204500000|2021-03-08 11:55:00|1688.07|1687.57|1686.01|1685.51|1688.65|1688.15|1686.01|1685.51|1237
1615204800000|2021-03-08 12:00:00|1686.02|1685.52|1685.38|1684.88|1688.26|1687.73|1685.1|1684.6|1571
1615205100000|2021-03-08 12:05:00|1685.44|1684.94|1688.23|1687.73|1688.36|1687.86|1685.15|1684.65|1271
1615205400000|2021-03-08 12:10:00|1688.28|1687.78|1688.26|1687.76|1689.74|1689.24|1688|1687.5|1172
1615205700000|2021-03-08 12:15:00|1688.27|1687.77|1687.87|1687.37|1688.33|1687.83|1686.86|1686.36|1146
1615206000000|2021-03-08 12:20:00|1687.86|1687.36|1690.02|1689.52|1690.5|1690|1687.45|1686.88|1239
1615206300000|2021-03-08 12:25:00|1690.01|1689.51|1689.49|1688.99|1690.64|1690.14|1689.36|1688.86|1003
1615206600000|2021-03-08 12:30:00|1689.47|1688.97|1689.66|1689.16|1690.15|1689.65|1688.72|1688.22|1087
1615206900000|2021-03-08 12:35:00|1689.63|1689.13|1690.84|1690.34|1691.3|1690.8|1689.6|1689.1|1041
1615207200000|2021-03-08 12:40:00|1690.82|1690.32|1691.39|1690.89|1692.24|1691.74|1690.82|1690.32|1003
1615207500000|2021-03-08 12:45:00|1691.38|1690.88|1691.71|1691.21|1691.99|1691.49|1690.55|1690.02|1008
1615207800000|2021-03-08 12:50:00|1691.72|1691.22|1691|1690.5|1692.3|1691.71|1690.84|1690.34|965
1615208100000|2021-03-08 12:55:00|1690.91|1690.41|1690.9|1690.4|1691.8|1691.3|1690.17|1689.67|1027
1615208400000|2021-03-08 13:00:00|1690.86|1690.36|1689.55|1689.05|1691.44|1690.94|1688.53|1688.03|1554
1615208700000|2021-03-08 13:05:00|1689.57|1689.07|1687.61|1687.11|1690.32|1689.82|1687.5|1687|1383
1615209000000|2021-03-08 13:10:00|1687.63|1687.13|1689.84|1689.34|1690|1689.5|1685.16|1684.57|1552
1615209300000|2021-03-08 13:15:00|1689.83|1689.33|1692.44|1691.94|1692.87|1692.37|1689.58|1689.08|1500
1615209600000|2021-03-08 13:20:00|1692.26|1691.76|1696.02|1695.52|1696.31|1695.81|1691.6|1691.1|1618
1615209900000|2021-03-08 13:25:00|1696.01|1695.51|1694.13|1693.63|1696.16|1695.66|1694.06|1693.49|1592
1615210200000|2021-03-08 13:30:00|1694.14|1693.64|1692.9|1692.4|1695.51|1695.01|1692.85|1692.35|1423
1615210500000|2021-03-08 13:35:00|1692.89|1692.39|1690.69|1690.19|1693.01|1692.51|1690.5|1690|1464
1615210800000|2021-03-08 13:40:00|1690.72|1690.22|1690.39|1689.89|1691.82|1691.3|1690.22|1689.72|1366
1615211100000|2021-03-08 13:45:00|1690.42|1689.92|1691.1|1690.6|1691.94|1691.44|1690.21|1689.71|1299
1615211400000|2021-03-08 13:50:00|1691.12|1690.62|1692.06|1691.56|1692.96|1692.46|1690.95|1690.45|1366
1615211700000|2021-03-08 13:55:00|1692.02|1691.52|1694.26|1693.76|1694.58|1694.08|1691.44|1690.88|1497
1615212000000|2021-03-08 14:00:00|1694.24|1693.74|1692.93|1692.43|1695.66|1695.06|1692.81|1692.31|1518
1615212300000|2021-03-08 14:05:00|1692.94|1692.44|1693.9|1693.4|1694.73|1694.23|1692.29|1691.79|1417
1615212600000|2021-03-08 14:10:00|1693.73|1693.23|1695.87|1695.37|1696.65|1696.04|1693.17|1692.67|1491
1615212900000|2021-03-08 14:15:00|1695.85|1695.35|1693.9|1693.4|1696.85|1696.35|1693.89|1693.39|1260
1615213200000|2021-03-08 14:20:00|1693.94|1693.44|1693.52|1693.02|1694.79|1694.29|1693.11|1692.61|881
1615213500000|2021-03-08 14:25:00|1693.51|1693.01|1692.75|1692.25|1693.97|1693.47|1692.75|1692.15|835
1615213800000|2021-03-08 14:30:00|1692.57|1692.07|1690.08|1689.58|1694.18|1693.68|1689.68|1689.18|1119
1615214100000|2021-03-08 14:35:00|1690.01|1689.51|1691.02|1690.52|1691.02|1690.52|1688.9|1688.4|1254
1615214400000|2021-03-08 14:40:00|1691.01|1690.51|1692.55|1692.05|1693.19|1692.69|1690.56|1690.06|1693
1615214700000|2021-03-08 14:45:00|1692.53|1692.03|1690.34|1689.84|1692.83|1692.33|1689.8|1689.3|1857
1615215000000|2021-03-08 14:50:00|1690.33|1689.83|1687.38|1686.88|1690.61|1690.11|1687.36|1686.86|1787
1615215300000|2021-03-08 14:55:00|1687.4|1686.9|1687.23|1686.73|1688.46|1687.96|1686.91|1686.41|1766
1615215600000|2021-03-08 15:00:00|1687.22|1686.72|1688.71|1688.21|1689.43|1688.93|1686.51|1686.01|1840
1615215900000|2021-03-08 15:05:00|1688.72|1688.22|1687.59|1687.09|1690.2|1689.67|1687.33|1686.83|1752
1615216200000|2021-03-08 15:10:00|1687.6|1687.1|1688.07|1687.57|1688.27|1687.77|1687.14|1686.64|1590
1615216500000|2021-03-08 15:15:00|1688.09|1687.59|1689.37|1688.87|1689.4|1688.9|1686.2|1685.7|1674
1615216800000|2021-03-08 15:20:00|1689.4|1688.9|1688.61|1688.11|1691.19|1690.67|1688.34|1687.84|1753
1615217100000|2021-03-08 15:25:00|1688.59|1688.09|1686.94|1686.44|1689.32|1688.82|1686.57|1686.07|1665
1615217400000|2021-03-08 15:30:00|1686.92|1686.42|1686.83|1686.33|1687.76|1687.26|1686.06|1685.56|1597
1615217700000|2021-03-08 15:35:00|1686.84|1686.34|1687.24|1686.74|1688.26|1687.76|1686.81|1686.31|1437
1615218000000|2021-03-08 15:40:00|1687.25|1686.75|1682.06|1681.56|1687.4|1686.9|1680.01|1679.51|1707
1615218300000|2021-03-08 15:45:00|1682|1681.5|1680|1679.5|1682.74|1682.24|1679.76|1679.26|1783
1615218600000|2021-03-08 15:50:00|1679.99|1679.49|1680.71|1680.21|1681.75|1681.15|1679.84|1679.34|1614
1615218900000|2021-03-08 15:55:00|1680.68|1680.18|1682.02|1681.52|1683.33|1682.83|1680.53|1680.03|1615
1615219200000|2021-03-08 16:00:00|1682|1681.5|1682.66|1682.16|1683.36|1682.86|1681.5|1681|1599
1615219500000|2021-03-08 16:05:00|1682.63|1682.13|1683.73|1683.23|1684.54|1684.04|1681.9|1681.4|1570
1615219800000|2021-03-08 16:10:00|1683.77|1683.27|1682.06|1681.56|1683.85|1683.35|1682.04|1681.54|1419
1615220100000|2021-03-08 16:15:00|1682.1|1681.6|1681.06|1680.56|1682.51|1682.01|1680.95|1680.45|1444
1615220400000|2021-03-08 16:20:00|1680.96|1680.46|1681.48|1680.98|1681.81|1681.31|1680.29|1679.79|1363
1615220700000|2021-03-08 16:25:00|1681.47|1680.97|1680.3|1679.8|1681.73|1681.23|1680.24|1679.74|1258
1615221000000|2021-03-08 16:30:00|1680.29|1679.79|1680.27|1679.77|1680.85|1680.35|1680.22|1679.72|1302
1615221300000|2021-03-08 16:35:00|1680.22|1679.72|1680.03|1679.53|1680.53|1680.03|1678.71|1678.21|1321
1615221600000|2021-03-08 16:40:00|1680.05|1679.55|1680.29|1679.79|1680.9|1680.4|1680.05|1679.55|1338
1615221900000|2021-03-08 16:45:00|1680.24|1679.74|1679.17|1678.67|1680.62|1680.12|1678.94|1678.44|1516
1615222200000|2021-03-08 16:50:00|1679.16|1678.66|1680.04|1679.54|1680.31|1679.81|1678.58|1678.08|1283
1615222500000|2021-03-08 16:55:00|1680.06|1679.56|1680.21|1679.71|1680.8|1680.3|1679.9|1679.4|1352
1615222800000|2021-03-08 17:00:00|1680.2|1679.7|1679.77|1679.27|1680.62|1680.12|1679.49|1678.99|1285
1615223100000|2021-03-08 17:05:00|1679.76|1679.26|1678.93|1678.43|1680.08|1679.58|1678.81|1678.31|1057
1615223400000|2021-03-08 17:10:00|1678.89|1678.39|1678.95|1678.45|1679.95|1679.45|1678.83|1678.33|1150
1615223700000|2021-03-08 17:15:00|1678.96|1678.46|1677.89|1677.39|1679.16|1678.66|1677.14|1676.64|1343
1615224000000|2021-03-08 17:20:00|1677.86|1677.36|1681.73|1681.23|1681.74|1681.24|1677.77|1677.27|1415
1615224300000|2021-03-08 17:25:00|1681.72|1681.22|1680.58|1680.08|1681.93|1681.43|1679.89|1679.39|1191
1615224600000|2021-03-08 17:30:00|1680.56|1680.06|1680.38|1679.88|1681.62|1681.12|1680.22|1679.72|1242
1615224900000|2021-03-08 17:35:00|1680.34|1679.84|1682.36|1681.86|1682.52|1682.02|1680.17|1679.67|1040
1615225200000|2021-03-08 17:40:00|1682.38|1681.88|1682.93|1682.43|1682.95|1682.45|1681.89|1681.39|1268
1615225500000|2021-03-08 17:45:00|1682.98|1682.48|1682.54|1682.04|1683.35|1682.85|1682.12|1681.62|1167
1615225800000|2021-03-08 17:50:00|1682.55|1682.05|1681.94|1681.44|1683.07|1682.57|1681.66|1681.16|1144
1615226100000|2021-03-08 17:55:00|1681.93|1681.43|1681.13|1680.63|1682.23|1681.73|1680.95|1680.45|1104
1615226400000|2021-03-08 18:00:00|1681.11|1680.61|1681.34|1680.84|1681.52|1681.02|1680.77|1680.27|1049
1615226700000|2021-03-08 18:05:00|1681.3|1680.8|1681.37|1680.87|1682.28|1681.78|1680.93|1680.43|1000
1615227000000|2021-03-08 18:10:00|1681.38|1680.88|1681.91|1681.41|1682.04|1681.54|1680.93|1680.43|1141
1615227300000|2021-03-08 18:15:00|1681.87|1681.37|1681.53|1681.03|1682.81|1682.31|1681.44|1680.94|983
1615227600000|2021-03-08 18:20:00|1681.52|1681.02|1681.78|1681.28|1682.08|1681.58|1681.44|1680.94|896
1615227900000|2021-03-08 18:25:00|1681.77|1681.27|1681.85|1681.35|1682.4|1681.9|1681.43|1680.93|943
1615228200000|2021-03-08 18:30:00|1681.81|1681.31|1682.68|1682.18|1682.8|1682.3|1681.37|1680.87|964
1615228500000|2021-03-08 18:35:00|1682.7|1682.2|1682.31|1681.81|1682.83|1682.33|1681.66|1681.16|1068
1615228800000|2021-03-08 18:40:00|1682.33|1681.83|1682.18|1681.68|1682.52|1682.02|1682.13|1681.63|920
1615229100000|2021-03-08 18:45:00|1682.17|1681.67|1681.9|1681.4|1682.67|1682.17|1681.85|1681.35|924
1615229400000|2021-03-08 18:50:00|1681.86|1681.36|1681|1680.5|1682.51|1682.01|1680.77|1680.27|1040
1615229700000|2021-03-08 18:55:00|1681.02|1680.52|1680.87|1680.37|1681.36|1680.86|1680.8|1680.3|970
1615230000000|2021-03-08 19:00:00|1680.85|1680.35|1680.99|1680.49|1681.28|1680.78|1680.58|1680.08|1033
1615230300000|2021-03-08 19:05:00|1681.01|1680.51|1681.8|1681.3|1681.89|1681.39|1680.79|1680.29|946
1615230600000|2021-03-08 19:10:00|1681.81|1681.31|1682.52|1682.02|1682.61|1682.11|1681.61|1681.11|986
1615230900000|2021-03-08 19:15:00|1682.53|1682.03|1683.28|1682.78|1683.44|1682.94|1682.5|1682|1136
1615231200000|2021-03-08 19:20:00|1683.29|1682.79|1683.24|1682.74|1683.55|1683.05|1682.75|1682.25|975
1615231500000|2021-03-08 19:25:00|1683.23|1682.73|1683.18|1682.68|1683.42|1682.92|1682.73|1682.23|788
1615231800000|2021-03-08 19:30:00|1683.15|1682.65|1683.3|1682.8|1683.6|1683.1|1683.03|1682.53|787
1615232100000|2021-03-08 19:35:00|1683.29|1682.79|1683.32|1682.82|1683.81|1683.31|1683.15|1682.65|774
1615232400000|2021-03-08 19:40:00|1683.33|1682.83|1683.75|1683.25|1684.1|1683.6|1683.27|1682.77|898
1615232700000|2021-03-08 19:45:00|1683.74|1683.24|1684.06|1683.56|1684.14|1683.64|1683.63|1683.13|826
1615233000000|2021-03-08 19:50:00|1684.07|1683.57|1685.15|1684.65|1685.22|1684.72|1684|1683.5|966
1615233300000|2021-03-08 19:55:00|1685.14|1684.64|1685.4|1684.9|1685.51|1685.01|1685.06|1684.56|964
1615233600000|2021-03-08 20:00:00|1685.42|1684.92|1685.01|1684.51|1685.43|1684.93|1684.73|1684.23|858
1615233900000|2021-03-08 20:05:00|1684.99|1684.49|1684.73|1684.23|1685.08|1684.58|1684.54|1684.04|687
1615234200000|2021-03-08 20:10:00|1684.72|1684.22|1685.64|1685.14|1685.67|1685.17|1684.51|1684.01|814
1615234500000|2021-03-08 20:15:00|1685.61|1685.11|1684.27|1683.77|1685.73|1685.23|1684.24|1683.74|1018
1615234800000|2021-03-08 20:20:00|1684.26|1683.76|1683.43|1682.93|1684.43|1683.93|1683.33|1682.83|952
1615235100000|2021-03-08 20:25:00|1683.44|1682.94|1682.86|1682.36|1683.66|1683.16|1682.81|1682.31|940
1615235400000|2021-03-08 20:30:00|1682.92|1682.42|1682.49|1681.99|1682.93|1682.43|1682.23|1681.6|851
1615235700000|2021-03-08 20:35:00|1682.5|1682|1682.97|1682.47|1683|1682.5|1682.03|1681.53|794
1615236000000|2021-03-08 20:40:00|1682.98|1682.48|1682.61|1682.11|1682.98|1682.48|1682.35|1681.85|840
1615236300000|2021-03-08 20:45:00|1682.62|1682.12|1682.92|1682.42|1682.99|1682.49|1682.52|1681.96|855
1615236600000|2021-03-08 20:50:00|1682.93|1682.43|1682.5|1682|1682.95|1682.45|1682.28|1681.78|1015
1615236900000|2021-03-08 20:55:00|1682.53|1682.03|1680.86|1680.36|1682.64|1682.14|1680.82|1680.32|1180
1615237200000|2021-03-08 21:00:00|1680.87|1680.37|1681.61|1681.11|1681.87|1681.35|1680.87|1680.37|549
1615237500000|2021-03-08 21:05:00|1681.6|1681.1|1681.38|1680.88|1681.82|1681.32|1680.99|1680.49|467
1615237800000|2021-03-08 21:10:00|1681.36|1680.86|1681.64|1681.14|1681.89|1681.32|1681.16|1680.66|369
1615238100000|2021-03-08 21:15:00|1681.67|1681.17|1681.65|1681.15|1682.08|1681.51|1681.42|1680.92|349
1615238400000|2021-03-08 21:20:00|1681.64|1681.14|1681.49|1680.99|1682.01|1681.38|1681.45|1680.81|263
1615238700000|2021-03-08 21:25:00|1681.45|1680.95|1681.6|1681.1|1681.79|1681.17|1681.32|1680.71|206
1615239000000|2021-03-08 21:30:00|1681.61|1681.11|1681.76|1681.26|1682.01|1681.36|1681.4|1680.76|478
1615239300000|2021-03-08 21:35:00|1681.77|1681.27|1681.92|1681.42|1682.07|1681.46|1681.51|1680.97|243
1615239600000|2021-03-08 21:40:00|1681.93|1681.43|1682.19|1681.69|1682.36|1681.74|1681.69|1681.12|261
1615239900000|2021-03-08 21:45:00|1682.2|1681.7|1682.79|1682.29|1683.04|1682.5|1682.12|1681.62|312
1615240200000|2021-03-08 21:50:00|1682.85|1682.35|1682.82|1682.32|1682.95|1682.45|1682.6|1682.1|187
1615240500000|2021-03-08 21:55:00|1682.83|1682.33|1683.77|1683.27|1683.96|1683.44|1682.83|1682.33|433
1615244400000|2021-03-08 23:00:00|1683.87|1683.07|1684.98|1684.18|1685.25|1684.48|1683.53|1682.73|558
1615244700000|2021-03-08 23:05:00|1685.04|1684.24|1685.14|1684.34|1685.38|1684.73|1684.62|1684.01|443
1615245000000|2021-03-08 23:10:00|1685.21|1684.41|1685.73|1684.93|1685.89|1685.24|1684.89|1684.09|319
1615245300000|2021-03-08 23:15:00|1685.58|1685.08|1685.61|1685.11|1686.12|1685.46|1685.27|1684.59|379
1615245600000|2021-03-08 23:20:00|1685.58|1685.08|1685.56|1684.76|1685.69|1685.19|1685.23|1684.61|256
1615245900000|2021-03-08 23:25:00|1685.4|1684.9|1685.8|1685.3|1686.1|1685.45|1685.34|1684.71|317
1615246200000|2021-03-08 23:30:00|1685.81|1685.31|1684.96|1684.46|1686.02|1685.44|1684.92|1684.4|375
1615246500000|2021-03-08 23:35:00|1684.97|1684.47|1685.85|1685.35|1686.14|1685.44|1684.88|1684.27|425
1615246800000|2021-03-08 23:40:00|1685.83|1685.33|1684.95|1684.45|1686|1685.39|1684.95|1684.34|535
1615247100000|2021-03-08 23:45:00|1685.21|1684.41|1685.24|1684.74|1685.39|1684.86|1684.62|1684|302
1615247400000|2021-03-08 23:50:00|1685.23|1684.73|1684.96|1684.16|1685.36|1684.86|1684.61|1684.04|326
1615247700000|2021-03-08 23:55:00|1684.97|1684.17|1685.01|1684.51|1685.43|1684.79|1684.76|1684.17|268
1615248000000|2021-03-09 00:00:00|1684.94|1684.44|1685.7|1685.2|1685.92|1685.34|1684.91|1684.41|519
1615248300000|2021-03-09 00:05:00|1685.71|1685.21|1684.65|1684.15|1685.71|1685.21|1684.53|1683.92|560
1615248600000|2021-03-09 00:10:00|1684.66|1684.16|1683.84|1683.34|1684.7|1684.2|1683.82|1683.24|602
1615248900000|2021-03-09 00:15:00|1683.85|1683.35|1683.57|1683.07|1684.22|1683.69|1683.39|1682.89|611
1615249200000|2021-03-09 00:20:00|1683.59|1683.09|1683.22|1682.72|1684.07|1683.57|1683.15|1682.5|568
1615249500000|2021-03-09 00:25:00|1683.17|1682.67|1682.92|1682.42|1683.49|1682.98|1682.79|1682.24|746
1615249800000|2021-03-09 00:30:00|1682.9|1682.4|1682.66|1682.16|1683.23|1682.73|1682.03|1681.53|890
1615250100000|2021-03-09 00:35:00|1682.68|1681.88|1683.44|1682.94|1683.5|1683|1682.28|1681.66|655
1615250400000|2021-03-09 00:40:00|1683.43|1682.93|1683.56|1683.06|1683.67|1683.17|1682.9|1682.4|628
1615250700000|2021-03-09 00:45:00|1683.62|1683.12|1684.3|1683.8|1684.58|1684|1683.47|1682.97|550
1615251000000|2021-03-09 00:50:00|1684.31|1683.81|1684.56|1684.06|1684.78|1684.28|1684.01|1683.42|573
1615251300000|2021-03-09 00:55:00|1684.6|1684.1|1684.93|1684.43|1685.03|1684.53|1684.2|1683.62|556
1615251600000|2021-03-09 01:00:00|1684.92|1684.42|1684.84|1684.34|1685.1|1684.51|1682.68|1682.18|1320
1615251900000|2021-03-09 01:05:00|1684.85|1684.35|1684.97|1684.47|1685.87|1685.26|1684.63|1684.13|1046
1615252200000|2021-03-09 01:10:00|1684.98|1684.48|1685.47|1684.97|1685.88|1685.24|1684.78|1684.18|792
1615252500000|2021-03-09 01:15:00|1685.49|1684.99|1685.1|1684.6|1685.79|1685.14|1684.15|1683.53|757
1615252800000|2021-03-09 01:20:00|1685.08|1684.58|1684.44|1683.94|1686.16|1685.61|1684.29|1683.76|1035
1615253100000|2021-03-09 01:25:00|1684.36|1683.86|1682.28|1681.78|1684.63|1684.03|1681.91|1681.41|1195
1615253400000|2021-03-09 01:30:00|1682.29|1681.79|1681.8|1681.3|1684.16|1683.51|1681.34|1680.69|1279
1615253700000|2021-03-09 01:35:00|1681.94|1681.14|1682.25|1681.75|1683.1|1682.47|1680.51|1680.01|1226
1615254000000|2021-03-09 01:40:00|1682.26|1681.76|1681.86|1681.36|1682.91|1682.41|1681.7|1681.11|908
1615254300000|2021-03-09 01:45:00|1681.87|1681.37|1682.92|1682.42|1683.78|1683.18|1681.49|1680.91|922
1615254600000|2021-03-09 01:50:00|1682.9|1682.4|1684.24|1683.74|1684.41|1683.8|1682.87|1682.37|886
1615254900000|2021-03-09 01:55:00|1684.28|1683.78|1683.96|1683.16|1684.5|1683.91|1683.62|1683|848
1615255200000|2021-03-09 02:00:00|1683.81|1683.31|1685.54|1685.04|1685.9|1685.38|1683.77|1683.16|877
1615255500000|2021-03-09 02:05:00|1685.56|1685.06|1685.65|1685.15|1686.57|1685.94|1685.27|1684.7|935
1615255800000|2021-03-09 02:10:00|1685.66|1685.16|1686.42|1685.92|1686.79|1686.18|1685.66|1685.09|933
1615256100000|2021-03-09 02:15:00|1686.43|1685.93|1687.89|1687.39|1688.46|1687.86|1686.02|1685.52|797
1615256400000|2021-03-09 02:20:00|1687.91|1687.41|1687.61|1687.11|1688.05|1687.48|1687.13|1686.62|834
1615256700000|2021-03-09 02:25:00|1687.6|1687.1|1688.6|1688.1|1689.1|1688.46|1687.22|1686.67|758
1615257000000|2021-03-09 02:30:00|1688.61|1688.11|1687.61|1687.11|1689.28|1688.78|1687.54|1686.99|976
1615257300000|2021-03-09 02:35:00|1687.62|1687.12|1687.75|1687.25|1688.17|1687.52|1687.51|1686.94|749
1615257600000|2021-03-09 02:40:00|1687.77|1687.27|1688.02|1687.52|1688.68|1688.18|1687.1|1686.55|1019
1615257900000|2021-03-09 02:45:00|1687.98|1687.48|1687.93|1687.43|1688.22|1687.61|1687.2|1686.65|884
1615258200000|2021-03-09 02:50:00|1687.92|1687.42|1687.59|1687.09|1688.45|1687.95|1687.27|1686.7|893
1615258500000|2021-03-09 02:55:00|1687.56|1687.06|1687.98|1687.18|1688.31|1687.73|1687.22|1686.64|830
1615258800000|2021-03-09 03:00:00|1687.8|1687.3|1687.1|1686.6|1687.88|1687.38|1686.67|1686.17|830
1615259100000|2021-03-09 03:05:00|1687.11|1686.61|1688.35|1687.85|1688.56|1687.94|1686.95|1686.44|814
1615259400000|2021-03-09 03:10:00|1688.36|1687.86|1690.47|1689.97|1690.74|1690.24|1688.32|1687.82|1087
1615259700000|2021-03-09 03:15:00|1690.39|1689.89|1690.37|1689.87|1690.89|1690.25|1689.86|1689.29|1039
1615260000000|2021-03-09 03:20:00|1690.54|1689.74|1690.22|1689.72|1690.75|1690.16|1689.56|1688.91|821
1615260300000|2021-03-09 03:25:00|1690.17|1689.67|1689.64|1689.14|1690.36|1689.76|1689.63|1688.98|848
1615260600000|2021-03-09 03:30:00|1689.56|1689.06|1691.68|1691.18|1691.74|1691.24|1689.55|1689.05|839
1615260900000|2021-03-09 03:35:00|1691.64|1691.14|1690.87|1690.37|1692.06|1691.42|1690.49|1689.81|894
1615261200000|2021-03-09 03:40:00|1690.89|1690.39|1689.52|1689.02|1690.98|1690.42|1689.26|1688.76|798
1615261500000|2021-03-09 03:45:00|1689.46|1688.96|1689.39|1688.89|1689.71|1689.11|1688.96|1688.43|610
1615261800000|2021-03-09 03:50:00|1689.44|1688.94|1689.62|1689.12|1690.12|1689.52|1688.92|1688.36|746
1615262100000|2021-03-09 03:55:00|1689.63|1689.13|1689.7|1689.2|1690.22|1689.57|1689.36|1688.74|627
1615262400000|2021-03-09 04:00:00|1689.71|1689.21|1690.42|1689.92|1690.96|1690.43|1689.67|1689.17|765
1615262700000|2021-03-09 04:05:00|1690.45|1689.95|1690.34|1689.54|1690.75|1690.15|1690.09|1689.48|552
1615263000000|2021-03-09 04:10:00|1690.23|1689.73|1689.78|1689.28|1690.66|1690.05|1689.65|1689.02|533
1615263300000|2021-03-09 04:15:00|1689.77|1689.27|1689.21|1688.71|1689.94|1689.39|1688.97|1688.36|585
1615263600000|2021-03-09 04:20:00|1689.19|1688.69|1688.89|1688.39|1689.4|1688.83|1688.82|1688.18|434
1615263900000|2021-03-09 04:25:00|1688.9|1688.4|1689.37|1688.87|1689.84|1689.18|1688.37|1687.79|604
1615264200000|2021-03-09 04:30:00|1689.39|1688.89|1689.25|1688.75|1689.72|1689.1|1688.88|1688.27|517
1615264500000|2021-03-09 04:35:00|1689.26|1688.76|1688.7|1688.2|1689.8|1689.21|1688.65|1688.1|436
1615264800000|2021-03-09 04:40:00|1688.66|1688.16|1688.24|1687.74|1689.01|1688.48|1688.24|1687.71|408
1615265100000|2021-03-09 04:45:00|1688.25|1687.75|1688.56|1688.06|1688.8|1688.22|1687.71|1687.12|586
1615265400000|2021-03-09 04:50:00|1688.48|1687.98|1688.09|1687.59|1688.93|1688.31|1688.05|1687.43|371
1615265700000|2021-03-09 04:55:00|1688.06|1687.56|1687.97|1687.47|1688.43|1687.93|1687.7|1687.2|407
1615266000000|2021-03-09 05:00:00|1687.98|1687.48|1688.42|1687.92|1688.85|1688.24|1687.75|1687.11|493
1615266300000|2021-03-09 05:05:00|1688.57|1687.77|1687.67|1687.17|1688.7|1688.2|1687.57|1686.96|525
1615266600000|2021-03-09 05:10:00|1687.65|1687.15|1688.35|1687.85|1688.57|1687.97|1687.55|1686.9|437
1615266900000|2021-03-09 05:15:00|1688.36|1687.86|1688.88|1688.38|1689.47|1688.95|1688.35|1687.74|426
1615267200000|2021-03-09 05:20:00|1688.87|1688.37|1688.77|1688.27|1689.3|1688.69|1688.71|1688.06|461
1615267500000|2021-03-09 05:25:00|1688.78|1688.28|1689.77|1689.27|1689.77|1689.27|1688.78|1688.13|579
1615267800000|2021-03-09 05:30:00|1689.76|1689.26|1690.28|1689.78|1690.95|1690.43|1689.03|1688.43|912
1615268100000|2021-03-09 05:35:00|1690.29|1689.79|1688.26|1687.76|1690.49|1689.99|1687.72|1687.19|1106
1615268400000|2021-03-09 05:40:00|1688.21|1687.71|1689.61|1689.11|1690.2|1689.7|1687.77|1687.13|757
1615268700000|2021-03-09 05:45:00|1689.6|1689.1|1690|1689.5|1690.1|1689.55|1689.26|1688.64|640
1615269000000|2021-03-09 05:50:00|1689.95|1689.45|1689.66|1689.16|1691|1690.5|1689.29|1688.79|761
1615269300000|2021-03-09 05:55:00|1689.65|1689.15|1689.17|1688.67|1690.26|1689.66|1688.78|1688.15|733
1615269600000|2021-03-09 06:00:00|1689.21|1688.71|1690.59|1690.09|1690.67|1690.17|1688.55|1688.01|967
1615269900000|2021-03-09 06:05:00|1690.6|1690.1|1690.06|1689.56|1690.65|1690.15|1689.31|1688.78|769
1615270200000|2021-03-09 06:10:00|1690.1|1689.6|1690.74|1689.94|1691.04|1690.45|1689.99|1689.4|786
1615270500000|2021-03-09 06:15:00|1690.61|1690.11|1691.68|1691.18|1691.91|1691.34|1690.61|1690.11|897
1615270800000|2021-03-09 06:20:00|1691.69|1691.19|1690.7|1690.2|1691.69|1691.19|1690.65|1690.1|678
1615271100000|2021-03-09 06:25:00|1690.73|1690.23|1690.38|1689.88|1691.29|1690.79|1690.32|1689.75|695
1615271400000|2021-03-09 06:30:00|1690.41|1689.91|1691.23|1690.73|1692.47|1691.97|1689.99|1689.49|973
1615271700000|2021-03-09 06:35:00|1691.12|1690.62|1692.62|1692.12|1693.03|1692.53|1691.12|1690.59|1046
1615272000000|2021-03-09 06:40:00|1692.61|1692.11|1693.35|1692.85|1693.66|1693.04|1692.58|1691.95|1051
1615272300000|2021-03-09 06:45:00|1693.34|1692.84|1694.36|1693.86|1694.89|1694.32|1693.08|1692.51|1114
1615272600000|2021-03-09 06:50:00|1694.41|1693.91|1694.31|1693.51|1694.51|1693.91|1693.28|1692.67|972
1615272900000|2021-03-09 06:55:00|1694.13|1693.63|1693.3|1692.8|1694.36|1693.76|1692.88|1692.25|828
1615273200000|2021-03-09 07:00:00|1693.16|1692.66|1692.89|1692.39|1693.84|1693.33|1692.09|1691.43|927
1615273500000|2021-03-09 07:05:00|1692.85|1692.35|1692.44|1691.94|1693.19|1692.64|1692.33|1691.7|920
1615273800000|2021-03-09 07:10:00|1692.6|1691.8|1692.96|1692.46|1693.19|1692.69|1692.21|1691.62|855
1615274100000|2021-03-09 07:15:00|1692.95|1692.45|1694.35|1693.85|1694.6|1693.97|1692.84|1692.34|938
1615274400000|2021-03-09 07:20:00|1694.51|1693.71|1694.43|1693.93|1694.85|1694.22|1693.24|1692.65|1039
1615274700000|2021-03-09 07:25:00|1694.42|1693.92|1695.13|1694.63|1695.47|1694.97|1693.94|1693.44|875
1615275000000|2021-03-09 07:30:00|1695.09|1694.59|1695.6|1695.1|1696.43|1695.91|1695.07|1694.54|1181
1615275300000|2021-03-09 07:35:00|1695.61|1695.11|1696.57|1696.07|1697.36|1696.69|1695.5|1694.95|1099
1615275600000|2021-03-09 07:40:00|1696.6|1696.1|1697.02|1696.52|1697.41|1696.91|1696.18|1695.62|931
1615275900000|2021-03-09 07:45:00|1697.03|1696.53|1696.81|1696.31|1697.18|1696.63|1695.92|1695.37|1052
1615276200000|2021-03-09 07:50:00|1696.78|1696.28|1697.48|1696.98|1698.81|1698.28|1696.77|1696.18|1204
1615276500000|2021-03-09 07:55:00|1697.46|1696.96|1697.79|1697.29|1698.26|1697.76|1697.39|1696.89|1071
1615276800000|2021-03-09 08:00:00|1697.77|1697.27|1696.14|1695.64|1697.87|1697.37|1695.57|1695.07|1328
1615277100000|2021-03-09 08:05:00|1696.06|1695.56|1696.56|1696.06|1697.06|1696.56|1695.29|1694.71|1197
1615277400000|2021-03-09 08:10:00|1696.55|1696.05|1695.92|1695.42|1696.75|1696.25|1695.42|1694.92|1020
1615277700000|2021-03-09 08:15:00|1695.91|1695.41|1696.39|1695.89|1697.39|1696.74|1695.43|1694.93|1094
1615278000000|2021-03-09 08:20:00|1696.35|1695.85|1697.66|1697.16|1697.93|1697.39|1696.21|1695.71|1135
1615278300000|2021-03-09 08:25:00|1697.73|1697.23|1698.4|1697.9|1698.61|1698.11|1696.88|1696.32|1060
1615278600000|2021-03-09 08:30:00|1698.41|1697.91|1699.28|1698.78|1699.8|1699.25|1697.43|1696.93|1194
1615278900000|2021-03-09 08:35:00|1699.26|1698.76|1698.56|1698.06|1700.09|1699.59|1698.3|1697.65|1357
1615279200000|2021-03-09 08:40:00|1698.57|1698.07|1697.28|1696.78|1698.67|1698.17|1696.86|1696.31|1181
1615279500000|2021-03-09 08:45:00|1697.27|1696.77|1700.11|1699.61|1700.31|1699.81|1696.76|1696.26|1079
1615279800000|2021-03-09 08:50:00|1700.09|1699.59|1700.86|1700.36|1701.26|1700.76|1699.99|1699.49|1228
1615280100000|2021-03-09 08:55:00|1700.88|1700.38|1703.02|1702.52|1703.19|1702.59|1700.53|1699.96|1259
1615280400000|2021-03-09 09:00:00|1703.01|1702.51|1703.64|1703.14|1703.66|1703.16|1701.5|1701|1249
1615280700000|2021-03-09 09:05:00|1703.66|1703.16|1701.69|1701.19|1703.97|1703.47|1701.59|1701.09|1181
1615281000000|2021-03-09 09:10:00|1701.68|1701.18|1703.35|1702.55|1703.35|1702.8|1701.68|1701.18|1024
1615281300000|2021-03-09 09:15:00|1703.2|1702.7|1702.66|1701.86|1703.38|1702.78|1702.16|1701.66|1048
1615281600000|2021-03-09 09:20:00|1702.51|1702.01|1702.77|1702.27|1704.24|1703.61|1702.27|1701.62|1149
1615281900000|2021-03-09 09:25:00|1702.76|1702.26|1703.08|1702.58|1703.24|1702.69|1702.42|1701.92|1076
1615282200000|2021-03-09 09:30:00|1703.12|1702.62|1703.29|1702.79|1703.62|1703.12|1702.31|1701.7|1104
1615282500000|2021-03-09 09:35:00|1703.28|1702.78|1702.99|1702.49|1704.18|1703.68|1702.3|1701.8|934
1615282800000|2021-03-09 09:40:00|1702.94|1702.44|1703.52|1703.02|1703.98|1703.4|1702.94|1702.44|898
1615283100000|2021-03-09 09:45:00|1703.55|1703.05|1703.52|1703.02|1703.8|1703.25|1702.66|1702.16|1015
1615283400000|2021-03-09 09:50:00|1703.54|1703.04|1703.59|1703.09|1703.97|1703.47|1703|1702.5|844
1615283700000|2021-03-09 09:55:00|1703.6|1703.1|1703|1702.5|1704.09|1703.45|1702.8|1702.3|920
1615284000000|2021-03-09 10:00:00|1702.98|1702.48|1704.85|1704.35|1705.25|1704.72|1702.68|1702.18|1074
1615284300000|2021-03-09 10:05:00|1704.81|1704.31|1703.32|1702.82|1705.04|1704.41|1703.25|1702.75|933
1615284600000|2021-03-09 10:10:00|1703.31|1702.81|1702.92|1702.42|1704.07|1703.57|1702.88|1702.3|895
1615284900000|2021-03-09 10:15:00|1702.95|1702.45|1702.53|1702.03|1703.51|1702.91|1702.04|1701.51|1026
1615285200000|2021-03-09 10:20:00|1702.54|1702.04|1703.2|1702.7|1703.92|1703.42|1702.39|1701.89|955
1615285500000|2021-03-09 10:25:00|1703.21|1702.71|1703.25|1702.75|1703.42|1702.92|1702.16|1701.65|918
1615285800000|2021-03-09 10:30:00|1703.21|1702.71|1701.52|1701.02|1703.29|1702.71|1701.33|1700.83|991
1615286100000|2021-03-09 10:35:00|1701.53|1701.03|1701.59|1701.09|1702.34|1701.68|1701.09|1700.57|1039
1615286400000|2021-03-09 10:40:00|1701.62|1701.12|1701.36|1700.86|1702.22|1701.64|1700.75|1700.07|1052
1615286700000|2021-03-09 10:45:00|1701.38|1700.88|1702.45|1701.95|1702.73|1702.23|1700.91|1700.41|874
1615287000000|2021-03-09 10:50:00|1702.44|1701.94|1703.61|1703.11|1703.84|1703.3|1702.01|1701.38|937
1615287300000|2021-03-09 10:55:00|1703.6|1703.1|1703.11|1702.61|1704.15|1703.64|1702.33|1701.77|880
1615287600000|2021-03-09 11:00:00|1703.13|1702.63|1702.56|1702.06|1703.33|1702.7|1702.03|1701.53|810
1615287900000|2021-03-09 11:05:00|1702.75|1701.95|1703.89|1703.39|1703.99|1703.46|1702.56|1701.95|885
1615288200000|2021-03-09 11:10:00|1703.88|1703.38|1704.93|1704.43|1705.56|1705.06|1703.86|1703.36|1152
1615288500000|2021-03-09 11:15:00|1704.92|1704.42|1705.29|1704.79|1705.54|1705.04|1704.3|1703.69|996
1615288800000|2021-03-09 11:20:00|1705.26|1704.76|1706.48|1705.98|1707.4|1706.81|1705.23|1704.73|1134
1615289100000|2021-03-09 11:25:00|1706.49|1705.99|1707.96|1707.46|1708.07|1707.57|1706.05|1705.44|1146
1615289400000|2021-03-09 11:30:00|1707.99|1707.49|1707.9|1707.4|1708.19|1707.69|1706.74|1706.24|1036
1615289700000|2021-03-09 11:35:00|1707.91|1707.41|1708.22|1707.72|1708.72|1708.22|1707.7|1707.2|986
1615290000000|2021-03-09 11:40:00|1708.19|1707.69|1709.58|1709.08|1709.79|1709.29|1707.62|1707.09|1095
1615290300000|2021-03-09 11:45:00|1709.66|1709.16|1711.63|1711.13|1711.92|1711.31|1709.51|1708.89|1359
1615290600000|2021-03-09 11:50:00|1711.65|1711.15|1709.78|1709.28|1711.65|1711.15|1709.43|1708.93|1324
1615290900000|2021-03-09 11:55:00|1709.79|1709.29|1709.39|1708.89|1710.52|1709.91|1709.26|1708.66|1251
1615291200000|2021-03-09 12:00:00|1709.38|1708.88|1707.47|1706.97|1709.52|1708.89|1707.37|1706.77|1345
1615291500000|2021-03-09 12:05:00|1707.5|1707|1707.45|1706.95|1707.82|1707.32|1706.57|1706.07|1218
1615291800000|2021-03-09 12:10:00|1707.44|1706.94|1706.96|1706.46|1708.02|1707.52|1706.95|1706.45|1062
1615292100000|2021-03-09 12:15:00|1706.99|1706.49|1706.46|1705.96|1707.43|1706.93|1706.13|1705.52|1143
1615292400000|2021-03-09 12:20:00|1706.49|1705.99|1705.26|1704.76|1706.57|1706.07|1703.95|1703.33|1282
1615292700000|2021-03-09 12:25:00|1705.27|1704.77|1706.79|1706.29|1706.79|1706.29|1705.1|1704.55|1084
1615293000000|2021-03-09 12:30:00|1706.81|1706.31|1706.08|1705.58|1707.8|1707.3|1705.93|1705.43|1092
1615293300000|2021-03-09 12:35:00|1706.03|1705.53|1705.78|1705.28|1706.12|1705.62|1704.58|1704.05|962
1615293600000|2021-03-09 12:40:00|1705.8|1705.3|1706.22|1705.72|1706.76|1706.26|1705.57|1705.05|1011
1615293900000|2021-03-09 12:45:00|1706.11|1705.61|1705.87|1705.37|1707.22|1706.69|1705.86|1705.36|929
1615294200000|2021-03-09 12:50:00|1705.86|1705.36|1705.23|1704.73|1706|1705.5|1704.81|1704.31|856
1615294500000|2021-03-09 12:55:00|1705.25|1704.75|1703.08|1702.58|1705.5|1704.88|1702.98|1702.48|1225
1615294800000|2021-03-09 13:00:00|1703.09|1702.59|1707.28|1706.78|1707.64|1707.06|1703.09|1702.59|1561
1615295100000|2021-03-09 13:05:00|1707.26|1706.76|1705.84|1705.34|1707.68|1707.18|1705.63|1705.13|1490
1615295400000|2021-03-09 13:10:00|1705.8|1705.3|1706.27|1705.77|1707.08|1706.44|1704.86|1704.36|1417
1615295700000|2021-03-09 13:15:00|1706.24|1705.74|1705.17|1704.67|1708.5|1708|1704.18|1703.68|1448
1615296000000|2021-03-09 13:20:00|1705.14|1704.64|1708.78|1708.28|1709.38|1708.88|1704.13|1703.63|1439
1615296300000|2021-03-09 13:25:00|1708.79|1708.29|1708.61|1708.11|1710.89|1710.39|1708.47|1707.97|1473
1615296600000|2021-03-09 13:30:00|1708.59|1708.09|1709.33|1708.83|1711.11|1710.61|1708.55|1708.05|1642
1615296900000|2021-03-09 13:35:00|1709.34|1708.84|1709.17|1708.67|1711.57|1711.07|1708.35|1707.85|1609
1615297200000|2021-03-09 13:40:00|1709.2|1708.7|1710.63|1710.13|1710.9|1710.3|1708.78|1708.28|1443
1615297500000|2021-03-09 13:45:00|1710.62|1710.12|1712.45|1711.95|1712.75|1712.25|1709.36|1708.86|1529
1615297800000|2021-03-09 13:50:00|1712.56|1712.06|1715.01|1714.51|1715.33|1714.83|1711.11|1710.56|1644
1615298100000|2021-03-09 13:55:00|1715|1714.5|1713.77|1713.27|1715.54|1714.98|1713.72|1713.08|1495
1615298400000|2021-03-09 14:00:00|1713.76|1713.26|1714.78|1714.28|1716.24|1715.74|1713.66|1713.16|1547
1615298700000|2021-03-09 14:05:00|1714.77|1714.27|1717.17|1716.67|1717.21|1716.71|1714.38|1713.88|1491
1615299000000|2021-03-09 14:10:00|1717.19|1716.69|1719.09|1718.59|1719.51|1719.01|1717.17|1716.67|1698
1615299300000|2021-03-09 14:15:00|1719.06|1718.56|1716.95|1716.45|1720.13|1719.63|1716.71|1716.16|1610
1615299600000|2021-03-09 14:20:00|1716.92|1716.42|1715.31|1714.81|1717.59|1717.09|1715.04|1714.54|899
1615299900000|2021-03-09 14:25:00|1715.27|1714.77|1715.68|1715.18|1717.32|1716.82|1714.79|1714.29|930
1615300200000|2021-03-09 14:30:00|1715.67|1715.17|1718.1|1717.6|1718.34|1717.84|1714.8|1714.3|1125
1615300500000|2021-03-09 14:35:00|1718.09|1717.59|1720.05|1719.55|1720.94|1720.44|1716.47|1715.97|1143
1615300800000|2021-03-09 14:40:00|1720|1719.5|1716.82|1716.32|1720|1719.5|1715.61|1715.11|1104
1615301100000|2021-03-09 14:45:00|1716.83|1716.33|1718.38|1717.88|1718.95|1718.45|1715.4|1714.9|1099
1615301400000|2021-03-09 14:50:00|1718.29|1717.79|1719.62|1719.12|1720.02|1719.52|1718.27|1717.77|1042
1615301700000|2021-03-09 14:55:00|1719.67|1719.17|1718.06|1717.56|1720.64|1720.14|1717.75|1717.25|1150
1615302000000|2021-03-09 15:00:00|1718.08|1717.58|1717.47|1716.97|1720.13|1719.63|1716.03|1715.47|1725
1615302300000|2021-03-09 15:05:00|1717.46|1716.96|1715.94|1715.44|1718.54|1718.02|1715.76|1715.26|1711
1615302600000|2021-03-09 15:10:00|1715.87|1715.37|1716.08|1715.58|1717.4|1716.9|1715.38|1714.88|1620
1615302900000|2021-03-09 15:15:00|1716.04|1715.54|1719.13|1718.63|1719.82|1719.29|1715.95|1715.45|1541
1615303200000|2021-03-09 15:20:00|1719.14|1718.64|1716.64|1716.14|1719.66|1719.16|1715.66|1715.06|1603
1615303500000|2021-03-09 15:25:00|1716.66|1716.16|1716.67|1716.17|1718.31|1717.69|1716.11|1715.61|1495
1615303800000|2021-03-09 15:30:00|1716.66|1716.16|1714.3|1713.8|1717.03|1716.53|1713.14|1712.63|1511
1615304100000|2021-03-09 15:35:00|1714.31|1713.81|1713.96|1713.46|1715.69|1715.11|1713.34|1712.84|1566
1615304400000|2021-03-09 15:40:00|1713.91|1713.41|1715.58|1715.08|1715.87|1715.37|1713.46|1712.96|1367
1615304700000|2021-03-09 15:45:00|1715.6|1715.1|1714.1|1713.6|1715.78|1715.28|1713.31|1712.81|1388
1615305000000|2021-03-09 15:50:00|1714.09|1713.59|1712.67|1712.17|1715.07|1714.57|1712.11|1711.61|1599
1615305300000|2021-03-09 15:55:00|1712.69|1712.19|1713.45|1712.95|1713.78|1713.28|1712.39|1711.89|1477
1615305600000|2021-03-09 16:00:00|1713.44|1712.94|1715.24|1714.74|1715.26|1714.76|1712.87|1712.37|1459
1615305900000|2021-03-09 16:05:00|1715.22|1714.72|1715.41|1714.91|1715.88|1715.38|1714.81|1714.31|1315
1615306200000|2021-03-09 16:10:00|1715.38|1714.88|1716.44|1715.94|1717.5|1717|1714.98|1714.48|1301
1615306500000|2021-03-09 16:15:00|1716.48|1715.98|1716.4|1715.9|1716.64|1716.14|1715.28|1714.78|1214
1615306800000|2021-03-09 16:20:00|1716.38|1715.88|1715.37|1714.87|1716.83|1716.33|1714.84|1714.34|1121
1615307100000|2021-03-09 16:25:00|1715.4|1714.9|1715.79|1715.29|1716.63|1716.13|1715.26|1714.76|1175
1615307400000|2021-03-09 16:30:00|1715.76|1715.26|1714.67|1714.17|1716.69|1716.19|1714.41|1713.91|1291
1615307700000|2021-03-09 16:35:00|1714.66|1714.16|1715.12|1714.62|1716.14|1715.64|1714.19|1713.69|1161
1615308000000|2021-03-09 16:40:00|1715.13|1714.63|1715.79|1715.29|1716.21|1715.71|1715.12|1714.62|1011
1615308300000|2021-03-09 16:45:00|1715.78|1715.28|1715.53|1715.03|1716.53|1716.03|1715.42|1714.92|1104
1615308600000|2021-03-09 16:50:00|1715.52|1715.02|1715.61|1715.11|1716.49|1715.99|1715.5|1715|977
1615308900000|2021-03-09 16:55:00|1715.62|1715.12|1715.69|1715.19|1716.47|1715.97|1715.59|1715.09|900
1615309200000|2021-03-09 17:00:00|1715.72|1715.22|1716.84|1716.34|1716.99|1716.49|1715.68|1715.18|1027
1615309500000|2021-03-09 17:05:00|1716.81|1716.31|1716.53|1716.03|1717.2|1716.7|1716.07|1715.57|925
1615309800000|2021-03-09 17:10:00|1716.52|1716.02|1716.8|1716.3|1717.05|1716.55|1716.34|1715.84|873
1615310100000|2021-03-09 17:15:00|1716.79|1716.29|1717.3|1716.8|1717.95|1717.45|1716.28|1715.78|901
1615310400000|2021-03-09 17:20:00|1717.36|1716.86|1716.47|1715.97|1717.36|1716.86|1715.55|1715.05|1094
1615310700000|2021-03-09 17:25:00|1716.44|1715.94|1716.56|1716.06|1716.91|1716.41|1716.27|1715.77|849
1615311000000|2021-03-09 17:30:00|1716.61|1716.11|1716.15|1715.65|1716.61|1716.11|1715.85|1715.35|902
1615311300000|2021-03-09 17:35:00|1716.09|1715.59|1717.14|1716.64|1717.15|1716.65|1715.92|1715.42|825
1615311600000|2021-03-09 17:40:00|1717.23|1716.73|1718.23|1717.73|1718.36|1717.86|1717.04|1716.54|832
1615311900000|2021-03-09 17:45:00|1718.2|1717.7|1717.71|1717.21|1718.21|1717.71|1717.51|1717.01|578
1615312200000|2021-03-09 17:50:00|1717.73|1717.23|1717.19|1716.69|1717.81|1717.31|1717.12|1716.62|737
1615312500000|2021-03-09 17:55:00|1717.17|1716.67|1716.89|1716.39|1717.28|1716.78|1716.68|1716.18|627
1615312800000|2021-03-09 18:00:00|1717.04|1716.54|1717.84|1717.34|1719.8|1719.3|1716.67|1716.17|1199
1615313100000|2021-03-09 18:05:00|1717.85|1717.35|1718.35|1717.85|1718.57|1718.07|1717.11|1716.61|1074
1615313400000|2021-03-09 18:10:00|1718.42|1717.92|1719.54|1719.04|1719.96|1719.46|1718.33|1717.83|1125
1615313700000|2021-03-09 18:15:00|1719.51|1719.01|1719.07|1718.57|1719.64|1719.14|1718.63|1718.13|1050
1615314000000|2021-03-09 18:20:00|1719.06|1718.56|1718.98|1718.48|1719.82|1719.32|1718.8|1718.3|1010
1615314300000|2021-03-09 18:25:00|1718.97|1718.47|1719.11|1718.61|1719.27|1718.77|1717.91|1717.41|958
1615314600000|2021-03-09 18:30:00|1719.12|1718.62|1718.67|1718.17|1719.15|1718.65|1718.07|1717.57|812
1615314900000|2021-03-09 18:35:00|1718.7|1718.2|1719.23|1718.73|1719.49|1718.99|1718.48|1717.98|702
1615315200000|2021-03-09 18:40:00|1719.24|1718.74|1719.27|1718.77|1719.69|1719.19|1719|1718.5|735
1615315500000|2021-03-09 18:45:00|1719.28|1718.78|1718.27|1717.77|1719.67|1719.17|1718.05|1717.55|943
1615315800000|2021-03-09 18:50:00|1718.29|1717.79|1716.66|1716.16|1718.56|1718.06|1716.63|1716.13|872
1615316100000|2021-03-09 18:55:00|1716.67|1716.17|1716.5|1716|1717.05|1716.53|1716.49|1715.99|926
1615316400000|2021-03-09 19:00:00|1716.49|1715.99|1716.98|1716.48|1717.09|1716.59|1716.42|1715.92|808
1615316700000|2021-03-09 19:05:00|1716.97|1716.47|1717.53|1717.03|1717.57|1717.07|1716.86|1716.36|884
1615317000000|2021-03-09 19:10:00|1717.52|1717.02|1717.52|1717.02|1717.63|1717.13|1716.94|1716.44|728
1615317300000|2021-03-09 19:15:00|1717.53|1717.03|1717.81|1717.31|1718.21|1717.57|1717.24|1716.74|781
1615317600000|2021-03-09 19:20:00|1717.8|1717.3|1717.31|1716.81|1718.25|1717.75|1717.26|1716.76|766
1615317900000|2021-03-09 19:25:00|1717.29|1716.79|1716.2|1715.7|1717.4|1716.9|1716.03|1715.53|750
1615318200000|2021-03-09 19:30:00|1716.24|1715.74|1717.28|1716.78|1717.59|1716.94|1716.11|1715.61|842
1615318500000|2021-03-09 19:35:00|1717.23|1716.73|1717.68|1717.18|1717.78|1717.28|1717.02|1716.52|757
1615318800000|2021-03-09 19:40:00|1717.66|1717.16|1717.87|1717.37|1718.3|1717.8|1717.58|1717.08|780
1615319100000|2021-03-09 19:45:00|1717.88|1717.38|1717.97|1717.47|1718.02|1717.52|1716.89|1716.39|773
1615319400000|2021-03-09 19:50:00|1717.99|1717.49|1717.86|1717.36|1718.27|1717.77|1717.81|1717.31|577
1615319700000|2021-03-09 19:55:00|1717.85|1717.35|1717.4|1716.9|1718.29|1717.79|1717.04|1716.54|809
1615320000000|2021-03-09 20:00:00|1717.39|1716.89|1718.43|1717.93|1718.46|1717.96|1717.32|1716.82|740
1615320300000|2021-03-09 20:05:00|1718.42|1717.92|1717.8|1717.3|1718.51|1718.01|1717.79|1717.29|650
1615320600000|2021-03-09 20:10:00|1717.81|1717.31|1717.27|1716.77|1718.18|1717.68|1717.18|1716.68|524
1615320900000|2021-03-09 20:15:00|1717.25|1716.75|1717.77|1717.27|1718.07|1717.57|1717.11|1716.61|753
1615321200000|2021-03-09 20:20:00|1717.76|1717.26|1717.85|1717.35|1718.19|1717.69|1717.75|1717.25|609
1615321500000|2021-03-09 20:25:00|1717.86|1717.36|1717.94|1717.44|1718.36|1717.86|1717.82|1717.32|509
1615321800000|2021-03-09 20:30:00|1717.93|1717.43|1718.22|1717.72|1718.52|1718.02|1717.82|1717.32|597
1615322100000|2021-03-09 20:35:00|1718.21|1717.71|1717.35|1716.85|1718.21|1717.71|1717.23|1716.65|688
1615322400000|2021-03-09 20:40:00|1717.34|1716.84|1716.72|1716.22|1717.39|1716.89|1716.67|1716.11|839
1615322700000|2021-03-09 20:45:00|1716.75|1716.25|1715.73|1715.23|1716.75|1716.25|1715.58|1715.08|769
1615323000000|2021-03-09 20:50:00|1715.72|1715.22|1715.3|1714.8|1715.76|1715.26|1714.84|1714.34|790
1615323300000|2021-03-09 20:55:00|1715.31|1714.81|1716.44|1715.94|1716.59|1716.09|1714.71|1714.21|933
1615323600000|2021-03-09 21:00:00|1716.47|1715.97|1716.46|1715.96|1716.76|1716.26|1716.34|1715.76|470
1615323900000|2021-03-09 21:05:00|1716.45|1715.95|1717.06|1716.56|1717.28|1716.7|1716.45|1715.95|357
1615324200000|2021-03-09 21:10:00|1717.08|1716.58|1717.46|1716.96|1717.46|1716.96|1716.98|1716.4|281
1615324500000|2021-03-09 21:15:00|1717.47|1716.97|1717.61|1717.11|1717.95|1717.34|1717.26|1716.72|371
1615324800000|2021-03-09 21:20:00|1717.63|1717.13|1717.49|1716.99|1718.01|1717.35|1717.43|1716.82|365
1615325100000|2021-03-09 21:25:00|1717.5|1717|1717.42|1716.92|1717.99|1717.35|1717.21|1716.65|323
1615325400000|2021-03-09 21:30:00|1717.45|1716.95|1717.5|1716.7|1718.08|1717.42|1717.27|1716.67|334
1615325700000|2021-03-09 21:35:00|1717.28|1716.78|1716.58|1716.08|1717.5|1716.96|1716.44|1715.79|279
1615326000000|2021-03-09 21:40:00|1716.74|1715.94|1716.35|1715.85|1716.75|1716.13|1716|1715.39|309
1615326300000|2021-03-09 21:45:00|1716.36|1715.86|1715.98|1715.48|1716.76|1716.26|1715.73|1715.15|383
1615326600000|2021-03-09 21:50:00|1716.1|1715.6|1715.83|1715.33|1716.22|1715.69|1715.48|1714.87|316
1615326900000|2021-03-09 21:55:00|1715.82|1715.32|1716.4|1715.6|1716.77|1715.97|1715.03|1714.46|364
1615330800000|2021-03-09 23:00:00|1716.46|1715.66|1715.8|1715|1716.49|1715.69|1715.28|1714.48|453
1615331100000|2021-03-09 23:05:00|1715.84|1715.04|1715.64|1714.84|1716.03|1715.43|1715.21|1714.59|383
1615331400000|2021-03-09 23:10:00|1715.62|1714.82|1715.13|1714.63|1715.86|1715.24|1715.02|1714.39|359
1615331700000|2021-03-09 23:15:00|1715.11|1714.61|1715.81|1715.31|1716.24|1715.6|1714.81|1714.21|643
1615332000000|2021-03-09 23:20:00|1715.96|1715.16|1715.2|1714.4|1716.08|1715.47|1714.67|1714.08|639
1615332300000|2021-03-09 23:25:00|1715.17|1714.37|1714.65|1713.85|1715.2|1714.56|1714.37|1713.73|392
1615332600000|2021-03-09 23:30:00|1714.49|1713.99|1715.47|1714.97|1715.99|1715.37|1714.49|1713.96|463
1615332900000|2021-03-09 23:35:00|1715.46|1714.96|1715.77|1715.27|1715.99|1715.4|1715.34|1714.82|431
1615333200000|2021-03-09 23:40:00|1715.78|1715.28|1716.4|1715.9|1716.58|1715.93|1715.72|1715.14|407
1615333500000|2021-03-09 23:45:00|1716.41|1715.91|1716.03|1715.53|1716.61|1716.07|1715.94|1715.33|414
1615333800000|2021-03-09 23:50:00|1716.18|1715.38|1715.77|1714.97|1716.65|1716.15|1715.62|1714.97|428
1615334100000|2021-03-09 23:55:00|1715.65|1715.15|1716.25|1715.75|1716.52|1716.02|1715.26|1714.65|505
1615334400000|2021-03-10 00:00:00|1716.22|1715.72|1716.5|1716|1717.33|1716.76|1715.94|1715.44|775
1615334700000|2021-03-10 00:05:00|1716.48|1715.98|1716.17|1715.67|1717.32|1716.75|1716.16|1715.6|660
1615335000000|2021-03-10 00:10:00|1716.23|1715.73|1717.33|1716.53|1717.33|1716.68|1715.89|1715.24|685
1615335300000|2021-03-10 00:15:00|1717.32|1716.52|1716.22|1715.72|1717.33|1716.72|1715.88|1715.31|674
1615335600000|2021-03-10 00:20:00|1716.21|1715.71|1717.04|1716.54|1717.66|1717|1715.42|1714.76|1004
1615335900000|2021-03-10 00:25:00|1716.99|1716.49|1716.77|1716.27|1717.17|1716.56|1715.82|1715.16|945
1615336200000|2021-03-10 00:30:00|1716.76|1716.26|1716.74|1716.24|1717.06|1716.45|1716.39|1715.78|652
1615336500000|2021-03-10 00:35:00|1716.76|1716.26|1716.8|1716.3|1717.84|1717.23|1716.5|1715.92|671
1615336800000|2021-03-10 00:40:00|1716.96|1716.16|1717.02|1716.52|1717.61|1716.97|1716.5|1715.91|786
1615337100000|2021-03-10 00:45:00|1716.97|1716.47|1716.28|1715.78|1717.22|1716.6|1716.04|1715.47|720
1615337400000|2021-03-10 00:50:00|1716.25|1715.75|1715.73|1714.93|1717.57|1717.07|1714.98|1714.48|842
1615337700000|2021-03-10 00:55:00|1715.77|1714.97|1715.7|1715.2|1716.61|1716|1713.06|1712.45|1098
1615338000000|2021-03-10 01:00:00|1715.75|1715.25|1718.91|1718.41|1719.18|1718.68|1714.49|1713.87|1345
1615338300000|2021-03-10 01:05:00|1718.92|1718.42|1719|1718.2|1720.01|1719.43|1718.35|1717.84|1185
1615338600000|2021-03-10 01:10:00|1718.99|1718.19|1718.54|1718.04|1719.3|1718.64|1717.85|1717.25|767
1615338900000|2021-03-10 01:15:00|1718.56|1718.06|1717.19|1716.39|1718.74|1718.16|1716.91|1716.37|818
1615339200000|2021-03-10 01:20:00|1717.06|1716.56|1716.15|1715.65|1717.56|1716.93|1716.05|1715.55|736
1615339500000|2021-03-10 01:25:00|1716.04|1715.54|1716.6|1716.1|1716.74|1716.13|1715.8|1715.25|848
1615339800000|2021-03-10 01:30:00|1716.48|1715.98|1714.57|1714.07|1716.73|1716.11|1714.2|1713.67|1135
1615340100000|2021-03-10 01:35:00|1714.6|1714.1|1713.48|1712.98|1714.87|1714.3|1713.24|1712.74|951
1615340400000|2021-03-10 01:40:00|1713.46|1712.96|1713.91|1713.41|1714.17|1713.56|1713.32|1712.72|955
1615340700000|2021-03-10 01:45:00|1713.93|1713.43|1716.41|1715.91|1716.55|1715.93|1713.73|1713.1|783
1615341000000|2021-03-10 01:50:00|1716.52|1715.72|1715.49|1714.99|1716.63|1716.05|1715.17|1714.61|861
1615341300000|2021-03-10 01:55:00|1715.42|1714.92|1713.96|1713.46|1715.68|1715.08|1713.62|1713.09|890
1615341600000|2021-03-10 02:00:00|1713.93|1713.43|1713.24|1712.74|1714.26|1713.76|1712.65|1712.04|1127
1615341900000|2021-03-10 02:05:00|1713.28|1712.78|1711.47|1710.97|1713.58|1713.04|1711.34|1710.84|1031
1615342200000|2021-03-10 02:10:00|1711.43|1710.93|1711.33|1710.83|1712.33|1711.83|1711.33|1710.77|924
1615342500000|2021-03-10 02:15:00|1711.37|1710.87|1711.92|1711.42|1712.23|1711.73|1711.27|1710.58|646
1615342800000|2021-03-10 02:20:00|1711.93|1711.43|1712.56|1712.06|1712.81|1712.31|1711.47|1710.97|527
1615343100000|2021-03-10 02:25:00|1712.58|1712.08|1712.19|1711.69|1712.99|1712.47|1712.02|1711.49|532
1615343400000|2021-03-10 02:30:00|1712.16|1711.66|1712.02|1711.52|1712.55|1711.97|1711.18|1710.68|955
1615343700000|2021-03-10 02:35:00|1712.03|1711.53|1712.43|1711.93|1712.94|1712.36|1711.69|1711.17|819
1615344000000|2021-03-10 02:40:00|1712.4|1711.9|1712.93|1712.43|1713.43|1712.92|1712.05|1711.49|1006
1615344300000|2021-03-10 02:45:00|1712.92|1712.42|1713.47|1712.97|1713.53|1712.97|1712.76|1712.18|665
1615344600000|2021-03-10 02:50:00|1713.45|1712.95|1713.94|1713.14|1714.24|1713.69|1713.29|1712.66|818
1615344900000|2021-03-10 02:55:00|1713.7|1713.2|1713.85|1713.35|1713.98|1713.38|1713.25|1712.57|924
1615345200000|2021-03-10 03:00:00|1713.8|1713.3|1713.27|1712.77|1713.95|1713.41|1712.75|1712.16|809
1615345500000|2021-03-10 03:05:00|1713.24|1712.74|1712.94|1712.44|1713.81|1713.24|1712.86|1712.28|693
1615345800000|2021-03-10 03:10:00|1712.87|1712.37|1713.07|1712.57|1713.39|1712.86|1712.32|1711.7|795
1615346100000|2021-03-10 03:15:00|1713.06|1712.56|1712.9|1712.4|1713.38|1712.88|1712.67|1712.02|773
1615346400000|2021-03-10 03:20:00|1712.91|1712.41|1712.75|1712.25|1713.51|1712.94|1712.42|1711.76|649
1615346700000|2021-03-10 03:25:00|1712.77|1712.27|1711.86|1711.36|1712.99|1712.36|1711.74|1711.24|705
1615347000000|2021-03-10 03:30:00|1711.78|1711.28|1712.57|1712.07|1712.69|1712.1|1711.78|1711.21|562
1615347300000|2021-03-10 03:35:00|1712.53|1712.03|1712.45|1711.95|1712.75|1712.19|1712.15|1711.63|454
1615347600000|2021-03-10 03:40:00|1712.44|1711.94|1712.37|1711.87|1712.83|1712.33|1712.28|1711.66|435
1615347900000|2021-03-10 03:45:00|1712.35|1711.85|1712.32|1711.82|1712.62|1712.12|1712.11|1711.47|457
1615348200000|2021-03-10 03:50:00|1712.49|1711.69|1712.78|1712.28|1712.94|1712.44|1712.34|1711.69|371
1615348500000|2021-03-10 03:55:00|1712.74|1712.24|1712.93|1712.43|1713.14|1712.63|1712.63|1712.04|465
1615348800000|2021-03-10 04:00:00|1712.94|1712.44|1713.4|1712.9|1713.65|1713.14|1712.93|1712.38|579
1615349100000|2021-03-10 04:05:00|1713.37|1712.87|1713.19|1712.69|1713.52|1713.02|1712.79|1712.22|426
1615349400000|2021-03-10 04:10:00|1713.15|1712.65|1713.35|1712.85|1713.85|1713.23|1713.11|1712.53|352
1615349700000|2021-03-10 04:15:00|1713.36|1712.86|1713.55|1713.05|1713.66|1713.06|1712.89|1712.21|329
1615350000000|2021-03-10 04:20:00|1713.56|1713.06|1713.85|1713.35|1713.96|1713.4|1713.37|1712.77|421
1615350300000|2021-03-10 04:25:00|1713.83|1713.33|1713.78|1713.28|1714.22|1713.61|1713.69|1713.08|457
1615350600000|2021-03-10 04:30:00|1713.79|1713.29|1713.98|1713.48|1714.19|1713.68|1713.67|1713.1|434
1615350900000|2021-03-10 04:35:00|1713.99|1713.49|1713.36|1712.86|1714.09|1713.5|1713.25|1712.68|370
1615351200000|2021-03-10 04:40:00|1713.4|1712.9|1713.63|1713.13|1713.85|1713.21|1713.08|1712.51|510
1615351500000|2021-03-10 04:45:00|1713.68|1713.18|1714.44|1713.94|1714.56|1714.06|1713.67|1713.17|543
1615351800000|2021-03-10 04:50:00|1714.47|1713.97|1714.25|1713.75|1714.66|1713.99|1713.87|1713.37|440
1615352100000|2021-03-10 04:55:00|1714.21|1713.71|1713.41|1712.91|1714.31|1713.81|1713.41|1712.91|380
1615352400000|2021-03-10 05:00:00|1713.42|1712.92|1712.88|1712.38|1713.51|1713.01|1711.95|1711.43|688
1615352700000|2021-03-10 05:05:00|1712.86|1712.36|1713|1712.5|1713.2|1712.66|1712.46|1711.94|424
1615353000000|2021-03-10 05:10:00|1712.99|1712.49|1712.89|1712.39|1713.42|1712.92|1712.65|1712.03|489
1615353300000|2021-03-10 05:15:00|1712.88|1712.38|1713.32|1712.82|1713.69|1713.11|1712.88|1712.38|388
1615353600000|2021-03-10 05:20:00|1713.33|1712.83|1713.53|1713.03|1713.8|1713.3|1713.24|1712.74|346
1615353900000|2021-03-10 05:25:00|1713.55|1713.05|1712.93|1712.43|1713.93|1713.31|1712.91|1712.41|448
1615354200000|2021-03-10 05:30:00|1712.94|1712.44|1713.2|1712.7|1713.64|1713.07|1711.85|1711.29|963
1615354500000|2021-03-10 05:35:00|1713.33|1712.53|1713.96|1713.46|1714.31|1713.69|1712.9|1712.27|863
1615354800000|2021-03-10 05:40:00|1713.92|1713.42|1713.72|1713.22|1714.3|1713.8|1713.19|1712.69|750
1615355100000|2021-03-10 05:45:00|1713.81|1713.01|1712.57|1712.07|1713.81|1713.17|1712.57|1711.91|723
1615355400000|2021-03-10 05:50:00|1712.55|1712.05|1713.37|1712.87|1713.6|1712.96|1712.32|1711.74|761
1615355700000|2021-03-10 05:55:00|1713.36|1712.86|1713.19|1712.69|1713.49|1712.94|1712.79|1712.29|701
1615356000000|2021-03-10 06:00:00|1713.25|1712.75|1711.1|1710.6|1713.25|1712.75|1710.9|1710.4|1078
1615356300000|2021-03-10 06:05:00|1711.11|1710.61|1711.04|1710.54|1711.63|1710.99|1710.4|1709.9|1027
1615356600000|2021-03-10 06:10:00|1711.05|1710.55|1710.67|1710.17|1711.3|1710.72|1710.11|1709.59|947
1615356900000|2021-03-10 06:15:00|1710.65|1710.15|1711.41|1710.91|1711.7|1711.13|1710.02|1709.45|880
1615357200000|2021-03-10 06:20:00|1711.38|1710.88|1711.86|1711.36|1711.87|1711.37|1711.1|1710.6|673
1615357500000|2021-03-10 06:25:00|1711.88|1711.38|1712.09|1711.59|1712.32|1711.79|1711.49|1710.99|643
1615357800000|2021-03-10 06:30:00|1712.08|1711.58|1711.42|1710.92|1712.24|1711.74|1710.77|1710.25|706
1615358100000|2021-03-10 06:35:00|1711.43|1710.93|1712.3|1711.8|1712.68|1712.06|1711.15|1710.58|747
1615358400000|2021-03-10 06:40:00|1712.25|1711.75|1714.37|1713.87|1714.59|1713.94|1712.23|1711.73|866
1615358700000|2021-03-10 06:45:00|1714.31|1713.81|1713.61|1713.11|1714.65|1714.06|1713.58|1712.96|855
1615359000000|2021-03-10 06:50:00|1713.58|1713.08|1715.4|1714.9|1715.64|1715.04|1713.58|1712.93|872
1615359300000|2021-03-10 06:55:00|1715.41|1714.91|1715.3|1714.8|1715.66|1715.13|1714.97|1714.4|858
1615359600000|2021-03-10 07:00:00|1715.31|1714.81|1715.26|1714.76|1715.94|1715.28|1714.51|1713.92|1088
1615359900000|2021-03-10 07:05:00|1715.27|1714.77|1716.33|1715.83|1716.51|1715.92|1714.78|1714.27|860
1615360200000|2021-03-10 07:10:00|1716.28|1715.78|1715.79|1715.29|1716.92|1716.32|1715.56|1714.96|984
1615360500000|2021-03-10 07:15:00|1715.77|1715.27|1715.75|1715.25|1716.2|1715.57|1715.21|1714.71|696
1615360800000|2021-03-10 07:20:00|1715.76|1715.26|1715.52|1715.02|1715.99|1715.45|1715.29|1714.66|790
1615361100000|2021-03-10 07:25:00|1715.46|1714.96|1716.11|1715.61|1716.16|1715.63|1714.81|1714.19|838
1615361400000|2021-03-10 07:30:00|1716.05|1715.55|1715.39|1714.89|1716.19|1715.6|1715.28|1714.56|714
1615361700000|2021-03-10 07:35:00|1715.38|1714.88|1715.36|1714.86|1715.5|1715|1714.2|1713.56|853
1615362000000|2021-03-10 07:40:00|1715.34|1714.84|1715.77|1715.27|1716.4|1715.9|1715.31|1714.81|753
1615362300000|2021-03-10 07:45:00|1715.76|1715.26|1715.76|1715.26|1716.64|1716.14|1715.35|1714.85|1031
1615362600000|2021-03-10 07:50:00|1715.77|1715.27|1716.41|1715.91|1716.53|1716.03|1715.56|1714.93|758
1615362900000|2021-03-10 07:55:00|1716.4|1715.9|1715.62|1715.12|1717.01|1716.51|1715.43|1714.85|868
1615363200000|2021-03-10 08:00:00|1715.6|1715.1|1713.25|1712.75|1715.72|1715.22|1713.15|1712.65|1126
1615363500000|2021-03-10 08:05:00|1713.24|1712.74|1712.7|1712.2|1713.28|1712.78|1712.17|1711.65|1145
1615363800000|2021-03-10 08:10:00|1712.68|1712.18|1710.94|1710.44|1712.7|1712.2|1710.66|1710.16|1026
1615364100000|2021-03-10 08:15:00|1710.93|1710.43|1710.95|1710.45|1711.91|1711.41|1710.83|1710.29|1019
1615364400000|2021-03-10 08:20:00|1710.96|1710.46|1711.66|1711.16|1711.73|1711.23|1710.43|1709.83|956
1615364700000|2021-03-10 08:25:00|1711.65|1711.15|1711.77|1711.27|1712.54|1712.04|1711.58|1711.08|958
1615365000000|2021-03-10 08:30:00|1711.76|1711.26|1713.31|1712.81|1713.35|1712.85|1711.6|1711.1|1001
1615365300000|2021-03-10 08:35:00|1713.32|1712.82|1713.56|1713.06|1713.7|1713.13|1712.57|1711.92|1055
1615365600000|2021-03-10 08:40:00|1713.54|1713.04|1713.28|1712.78|1713.67|1713.17|1713|1712.45|891
1615365900000|2021-03-10 08:45:00|1713.3|1712.8|1714.03|1713.53|1714.14|1713.64|1713.09|1712.51|848
1615366200000|2021-03-10 08:50:00|1714.04|1713.54|1715.16|1714.66|1715.83|1715.33|1713.2|1712.58|979
1615366500000|2021-03-10 08:55:00|1715.14|1714.64|1715.06|1714.56|1715.76|1715.14|1714.72|1714.21|829
1615366800000|2021-03-10 09:00:00|1715.14|1714.64|1713.58|1713.08|1715.56|1715.06|1713.46|1712.96|950
1615367100000|2021-03-10 09:05:00|1713.59|1713.09|1714.74|1714.24|1714.87|1714.24|1713.33|1712.69|850
1615367400000|2021-03-10 09:10:00|1714.73|1714.23|1715.13|1714.63|1715.75|1715.25|1714.68|1714.18|876
1615367700000|2021-03-10 09:15:00|1715.14|1714.64|1715.49|1714.99|1715.66|1715.16|1714.37|1713.87|867
1615368000000|2021-03-10 09:20:00|1715.48|1714.98|1714.95|1714.45|1715.58|1715.08|1714.69|1714.15|825
1615368300000|2021-03-10 09:25:00|1714.91|1714.41|1714.13|1713.63|1714.92|1714.42|1713.9|1713.32|758
1615368600000|2021-03-10 09:30:00|1714.15|1713.65|1714.51|1714.01|1714.58|1714.08|1713.73|1713.17|733
1615368900000|2021-03-10 09:35:00|1714.5|1714|1714.89|1714.39|1715.23|1714.64|1714.3|1713.65|752
1615369200000|2021-03-10 09:40:00|1714.88|1714.38|1713.77|1713.27|1714.94|1714.44|1713.69|1713.19|792
1615369500000|2021-03-10 09:45:00|1713.76|1713.26|1713.17|1712.67|1713.8|1713.3|1712.91|1712.33|843
1615369800000|2021-03-10 09:50:00|1713.16|1712.66|1713.05|1712.55|1713.46|1712.82|1712.86|1712.28|651
1615370100000|2021-03-10 09:55:00|1713|1712.5|1714.62|1714.12|1714.7|1714.17|1712.94|1712.35|822
1615370400000|2021-03-10 10:00:00|1714.83|1714.03|1714.68|1714.18|1715.51|1715.01|1714.31|1713.81|867
1615370700000|2021-03-10 10:05:00|1714.67|1714.17|1714.94|1714.44|1715.14|1714.64|1714.48|1713.98|849
1615371000000|2021-03-10 10:10:00|1714.93|1714.43|1714.94|1714.44|1715.34|1714.73|1714.8|1714.3|601
1615371300000|2021-03-10 10:15:00|1714.97|1714.47|1715.68|1715.18|1715.8|1715.3|1714.9|1714.4|656
1615371600000|2021-03-10 10:20:00|1715.7|1715.2|1715.21|1714.71|1715.7|1715.2|1714.59|1714.09|653
1615371900000|2021-03-10 10:25:00|1715.17|1714.67|1715.44|1714.94|1715.53|1715.03|1714.95|1714.45|601
1615372200000|2021-03-10 10:30:00|1715.42|1714.92|1712.53|1712.03|1715.42|1714.92|1712.11|1711.53|1005
1615372500000|2021-03-10 10:35:00|1712.57|1712.07|1713.19|1712.69|1713.33|1712.83|1712.29|1711.79|745
1615372800000|2021-03-10 10:40:00|1713.21|1712.71|1712.68|1712.18|1713.29|1712.79|1712.35|1711.85|693
1615373100000|2021-03-10 10:45:00|1712.69|1712.19|1712.85|1712.35|1713.09|1712.57|1712.44|1711.94|710
1615373400000|2021-03-10 10:50:00|1712.9|1712.4|1712.35|1711.85|1712.9|1712.4|1711.64|1711.14|787
1615373700000|2021-03-10 10:55:00|1712.37|1711.87|1711.42|1710.92|1712.56|1712.02|1711.41|1710.91|869
1615374000000|2021-03-10 11:00:00|1711.43|1710.93|1711.63|1711.13|1711.98|1711.48|1711.34|1710.77|717
1615374300000|2021-03-10 11:05:00|1711.65|1711.15|1711.02|1710.52|1711.86|1711.36|1710.85|1710.35|767
1615374600000|2021-03-10 11:10:00|1711.03|1710.53|1711.7|1711.2|1711.7|1711.2|1710.1|1709.6|883
1615374900000|2021-03-10 11:15:00|1711.71|1711.21|1711.43|1710.93|1712.23|1711.73|1711.41|1710.88|669
1615375200000|2021-03-10 11:20:00|1711.44|1710.94|1712.42|1711.92|1712.46|1711.96|1711|1710.5|706
1615375500000|2021-03-10 11:25:00|1712.4|1711.9|1709.17|1708.67|1712.41|1711.91|1709.06|1708.56|1178
1615375800000|2021-03-10 11:30:00|1709.16|1708.66|1709.34|1708.84|1710.31|1709.77|1708.75|1708.25|1077
1615376100000|2021-03-10 11:35:00|1709.38|1708.88|1708.63|1708.13|1709.63|1709.13|1708.56|1708.06|992
1615376400000|2021-03-10 11:40:00|1708.59|1708.09|1709.98|1709.48|1710|1709.5|1708.5|1708|794
1615376700000|2021-03-10 11:45:00|1709.97|1709.47|1710.66|1710.16|1710.91|1710.41|1709.73|1709.23|858
1615377000000|2021-03-10 11:50:00|1710.65|1710.15|1711.93|1711.43|1711.96|1711.46|1710.62|1710.12|973
1615377300000|2021-03-10 11:55:00|1711.92|1711.42|1712.2|1711.7|1712.5|1711.89|1711.85|1711.33|876
1615377600000|2021-03-10 12:00:00|1712.19|1711.69|1711.34|1710.84|1712.23|1711.73|1711.02|1710.52|970
1615377900000|2021-03-10 12:05:00|1711.31|1710.81|1711.28|1710.78|1712.37|1711.76|1711.28|1710.78|879
1615378200000|2021-03-10 12:10:00|1711.29|1710.79|1711.23|1710.73|1711.62|1711.12|1710.94|1710.32|693
1615378500000|2021-03-10 12:15:00|1711.25|1710.75|1713.28|1712.78|1713.98|1713.48|1711.15|1710.65|1063
1615378800000|2021-03-10 12:20:00|1713.29|1712.79|1712.83|1712.33|1713.78|1713.14|1712.48|1711.98|832
1615379100000|2021-03-10 12:25:00|1712.82|1712.32|1713.38|1712.88|1713.52|1713.02|1712.7|1712.17|735
1615379400000|2021-03-10 12:30:00|1713.37|1712.87|1712.41|1711.91|1713.94|1713.44|1712.35|1711.85|943
1615379700000|2021-03-10 12:35:00|1712.36|1711.86|1712.14|1711.64|1712.98|1712.48|1712.1|1711.53|903
1615380000000|2021-03-10 12:40:00|1712.13|1711.63|1712.07|1711.57|1712.17|1711.67|1711.63|1711.13|863
1615380300000|2021-03-10 12:45:00|1712.03|1711.53|1712.67|1712.17|1713.02|1712.52|1711.88|1711.35|724
1615380600000|2021-03-10 12:50:00|1712.69|1712.19|1711.61|1711.11|1712.71|1712.21|1711.28|1710.78|686
1615380900000|2021-03-10 12:55:00|1711.62|1711.12|1713.15|1712.65|1713.24|1712.69|1710.96|1710.46|1152
1615381200000|2021-03-10 13:00:00|1713.07|1712.57|1713.19|1712.69|1714.65|1714.15|1712.7|1712.2|1156
1615381500000|2021-03-10 13:05:00|1713.23|1712.73|1714.32|1713.82|1714.91|1714.4|1711.75|1711.09|1417
1615381800000|2021-03-10 13:10:00|1714.37|1713.87|1714.43|1713.93|1714.83|1714.33|1713.58|1713.08|1258
1615382100000|2021-03-10 13:15:00|1714.49|1713.99|1714.25|1713.75|1715.64|1715.14|1714.13|1713.63|1302
1615382400000|2021-03-10 13:20:00|1714.14|1713.64|1712.91|1712.41|1714.39|1713.81|1712.18|1711.6|1248
1615382700000|2021-03-10 13:25:00|1712.92|1712.42|1712.81|1712.01|1713.17|1712.62|1712.46|1711.76|843
1615383000000|2021-03-10 13:30:00|1712.77|1711.97|1721.99|1721.49|1723.07|1722.45|1712.73|1711.93|1821
1615383300000|2021-03-10 13:35:00|1721.97|1721.47|1717.36|1716.86|1724.04|1723.5|1717.17|1716.61|1890
1615383600000|2021-03-10 13:40:00|1717.51|1717.01|1717.62|1717.12|1719.71|1719.21|1715.26|1714.76|1845
1615383900000|2021-03-10 13:45:00|1717.61|1717.11|1718.49|1717.99|1719.94|1719.44|1717.19|1716.69|1580
1615384200000|2021-03-10 13:50:00|1718.48|1717.98|1718.46|1717.96|1720.81|1720.31|1718.06|1717.56|1747
1615384500000|2021-03-10 13:55:00|1718.43|1717.93|1720.44|1719.94|1720.97|1720.47|1717.58|1717.08|1669
1615384800000|2021-03-10 14:00:00|1720.43|1719.93|1720.94|1720.44|1720.96|1720.46|1718.41|1717.91|1683
1615385100000|2021-03-10 14:05:00|1720.91|1720.41|1719.12|1718.62|1721.72|1721.09|1717.87|1717.37|1584
1615385400000|2021-03-10 14:10:00|1719.25|1718.75|1721.9|1721.4|1722.1|1721.6|1718.72|1718.22|1601
1615385700000|2021-03-10 14:15:00|1721.91|1721.41|1720.49|1719.99|1722.61|1722.11|1720.15|1719.64|1558
1615386000000|2021-03-10 14:20:00|1720.48|1719.98|1718.44|1717.94|1721.34|1720.84|1718.41|1717.91|1151
1615386300000|2021-03-10 14:25:00|1718.37|1717.87|1719.1|1718.6|1719.75|1719.25|1718.24|1717.74|948
1615386600000|2021-03-10 14:30:00|1719.06|1718.56|1717.34|1716.84|1719.09|1718.59|1717.21|1716.71|1062
1615386900000|2021-03-10 14:35:00|1717.36|1716.86|1717.13|1716.63|1718.13|1717.63|1715.86|1715.34|1037
1615387200000|2021-03-10 14:40:00|1717.21|1716.71|1720.17|1719.67|1721.04|1720.54|1717.21|1716.71|1021
1615387500000|2021-03-10 14:45:00|1720.18|1719.68|1719.45|1718.95|1721.34|1720.84|1719.21|1718.71|1543
1615387800000|2021-03-10 14:50:00|1719.39|1718.89|1719.81|1719.31|1721.78|1721.28|1719.28|1718.78|1627
1615388100000|2021-03-10 14:55:00|1719.82|1719.32|1718.83|1718.33|1720.53|1720.03|1718.75|1718.25|1534
1615388400000|2021-03-10 15:00:00|1718.84|1718.34|1717.38|1716.88|1718.84|1718.34|1716.28|1715.78|1643
1615388700000|2021-03-10 15:05:00|1717.37|1716.87|1719.04|1718.54|1720.2|1719.66|1717.24|1716.71|1683
1615389000000|2021-03-10 15:10:00|1719.03|1718.53|1717.45|1716.95|1720.52|1720.02|1716.87|1716.37|1522
1615389300000|2021-03-10 15:15:00|1717.46|1716.96|1717.12|1716.62|1717.82|1717.32|1716.62|1716.12|1483
1615389600000|2021-03-10 15:20:00|1717.13|1716.63|1717.92|1717.42|1718.78|1718.28|1716.05|1715.55|1468
1615389900000|2021-03-10 15:25:00|1717.93|1717.43|1714.79|1714.29|1718.06|1717.56|1714.71|1714.12|1465
1615390200000|2021-03-10 15:30:00|1714.77|1714.27|1716.17|1715.67|1716.9|1716.4|1714.76|1714.26|1595
1615390500000|2021-03-10 15:35:00|1716.19|1715.69|1716.57|1716.07|1717.33|1716.83|1715.65|1715.15|1470
1615390800000|2021-03-10 15:40:00|1716.63|1716.13|1718.21|1717.71|1718.53|1718.03|1716.06|1715.56|1437
1615391100000|2021-03-10 15:45:00|1718.19|1717.69|1718.34|1717.84|1718.93|1718.43|1717.9|1717.4|1338
1615391400000|2021-03-10 15:50:00|1718.33|1717.83|1717.22|1716.72|1718.4|1717.9|1716.64|1716.14|1316
1615391700000|2021-03-10 15:55:00|1717.23|1716.73|1719.43|1718.93|1719.62|1719.12|1716.73|1716.23|1350
1615392000000|2021-03-10 16:00:00|1719.42|1718.92|1719.43|1718.93|1720.69|1720.19|1719.02|1718.52|1506
1615392300000|2021-03-10 16:05:00|1719.45|1718.95|1716.87|1716.37|1719.62|1719.12|1716.46|1715.96|1434
1615392600000|2021-03-10 16:10:00|1716.83|1716.33|1717.5|1717|1717.96|1717.46|1715.87|1715.37|1350
1615392900000|2021-03-10 16:15:00|1717.53|1717.03|1715.73|1715.23|1717.84|1717.34|1714.9|1714.4|1268
1615393200000|2021-03-10 16:20:00|1715.77|1715.27|1716|1715.5|1717.01|1716.51|1715.49|1714.99|1263
1615393500000|2021-03-10 16:25:00|1715.99|1715.49|1717.3|1716.8|1717.95|1717.45|1715.99|1715.49|1281
1615393800000|2021-03-10 16:30:00|1717.38|1716.88|1716.6|1716.1|1717.59|1717.09|1716.22|1715.72|1284
1615394100000|2021-03-10 16:35:00|1716.62|1716.12|1717.97|1717.47|1718.03|1717.53|1716.37|1715.87|1232
1615394400000|2021-03-10 16:40:00|1717.98|1717.48|1716.84|1716.34|1718.22|1717.72|1716.66|1716.16|1293
1615394700000|2021-03-10 16:45:00|1716.87|1716.37|1718.01|1717.51|1718.18|1717.68|1716.14|1715.64|1133
1615395000000|2021-03-10 16:50:00|1717.96|1717.46|1719.08|1718.58|1719.26|1718.76|1717.54|1717.04|1073
1615395300000|2021-03-10 16:55:00|1719.07|1718.57|1719.73|1719.23|1719.73|1719.23|1718.35|1717.85|1154
1615395600000|2021-03-10 17:00:00|1719.74|1719.24|1718.87|1718.37|1719.92|1719.42|1718.38|1717.88|1117
1615395900000|2021-03-10 17:05:00|1718.88|1718.38|1719.56|1719.06|1720.37|1719.87|1718.74|1718.24|1145
1615396200000|2021-03-10 17:10:00|1719.57|1719.07|1719.31|1718.81|1720.2|1719.7|1719.26|1718.76|979
1615396500000|2021-03-10 17:15:00|1719.3|1718.8|1719.15|1718.65|1720.27|1719.77|1718.98|1718.48|933
1615396800000|2021-03-10 17:20:00|1719.13|1718.63|1719.19|1718.69|1719.81|1719.31|1718.71|1718.21|1029
1615397100000|2021-03-10 17:25:00|1719.2|1718.7|1718.58|1718.08|1719.43|1718.93|1718.48|1717.98|937
1615397400000|2021-03-10 17:30:00|1718.6|1718.1|1719.18|1718.68|1719.18|1718.68|1718.4|1717.9|805
1615397700000|2021-03-10 17:35:00|1719.19|1718.69|1719.65|1719.15|1719.84|1719.34|1718.79|1718.29|858
1615398000000|2021-03-10 17:40:00|1719.64|1719.14|1720.02|1719.52|1720.22|1719.72|1719.21|1718.71|912
1615398300000|2021-03-10 17:45:00|1720.04|1719.54|1720.63|1720.13|1720.87|1720.37|1719.93|1719.43|880
1615398600000|2021-03-10 17:50:00|1720.66|1720.16|1720.41|1719.91|1720.8|1720.3|1719.92|1719.42|950
1615398900000|2021-03-10 17:55:00|1720.46|1719.96|1719.66|1719.16|1720.48|1719.98|1719.63|1719.13|808
1615399200000|2021-03-10 18:00:00|1719.71|1719.21|1719.49|1718.99|1720.09|1719.59|1716.59|1716.09|1582
1615399500000|2021-03-10 18:05:00|1719.44|1718.94|1721.68|1721.18|1721.72|1721.22|1718.88|1718.38|1571
1615399800000|2021-03-10 18:10:00|1721.73|1721.23|1721.12|1720.62|1723|1722.5|1720.85|1720.35|1447
1615400100000|2021-03-10 18:15:00|1721.1|1720.6|1718.69|1718.19|1721.33|1720.83|1718.09|1717.52|1448
1615400400000|2021-03-10 18:20:00|1718.68|1718.18|1721.33|1720.83|1721.77|1721.27|1718.55|1718.05|1317
1615400700000|2021-03-10 18:25:00|1721.3|1720.8|1723.81|1723.31|1724.25|1723.75|1721.27|1720.77|1294
1615401000000|2021-03-10 18:30:00|1723.76|1723.26|1722.56|1722.06|1724.57|1724|1722.35|1721.77|1374
1615401300000|2021-03-10 18:35:00|1722.64|1722.14|1721.54|1721.04|1722.96|1722.46|1720.64|1720.14|1294
1615401600000|2021-03-10 18:40:00|1721.53|1721.03|1723.58|1723.08|1723.66|1723.16|1721.53|1721.03|1124
1615401900000|2021-03-10 18:45:00|1723.6|1723.1|1723.59|1723.09|1723.63|1723.13|1722.33|1721.83|1291
1615402200000|2021-03-10 18:50:00|1723.58|1723.08|1723.16|1722.66|1723.7|1723.2|1722.89|1722.39|1025
1615402500000|2021-03-10 18:55:00|1723.15|1722.65|1723.66|1723.16|1724.11|1723.61|1722.64|1722.14|994
1615402800000|2021-03-10 19:00:00|1723.68|1723.18|1724.01|1723.51|1724.04|1723.54|1722.81|1722.31|1084
1615403100000|2021-03-10 19:05:00|1724.02|1723.52|1723.7|1723.2|1724.65|1724.04|1723.6|1723.1|1002
1615403400000|2021-03-10 19:10:00|1723.71|1723.21|1725.35|1724.85|1725.95|1725.45|1723.64|1723.14|1070
1615403700000|2021-03-10 19:15:00|1725.36|1724.86|1725.85|1725.35|1725.95|1725.45|1725.08|1724.58|1039
1615404000000|2021-03-10 19:20:00|1725.87|1725.37|1725.75|1725.25|1726.26|1725.76|1725.64|1725.14|858
1615404300000|2021-03-10 19:25:00|1725.83|1725.33|1725.33|1724.83|1726.35|1725.85|1724.94|1724.44|898
1615404600000|2021-03-10 19:30:00|1725.36|1724.86|1724.42|1723.92|1725.53|1725.03|1724.35|1723.85|904
1615404900000|2021-03-10 19:35:00|1724.39|1723.89|1724.25|1723.75|1724.71|1724.21|1723.84|1723.34|784
1615405200000|2021-03-10 19:40:00|1724.13|1723.63|1724.35|1723.85|1724.86|1724.36|1724.1|1723.6|738
1615405500000|2021-03-10 19:45:00|1724.36|1723.86|1725.38|1724.88|1725.49|1724.99|1723.98|1723.48|896
1615405800000|2021-03-10 19:50:00|1725.37|1724.87|1724.94|1724.44|1725.48|1724.98|1724.71|1724.21|935
1615406100000|2021-03-10 19:55:00|1724.93|1724.43|1724.32|1723.82|1725.44|1724.83|1724|1723.5|951
1615406400000|2021-03-10 20:00:00|1724.31|1723.81|1724.11|1723.61|1725.42|1724.92|1724.07|1723.57|923
1615406700000|2021-03-10 20:05:00|1724.12|1723.62|1725.39|1724.89|1725.71|1725.06|1724.09|1723.59|952
1615407000000|2021-03-10 20:10:00|1725.41|1724.91|1725.08|1724.58|1725.58|1724.94|1724.81|1724.31|873
1615407300000|2021-03-10 20:15:00|1725.09|1724.59|1725.73|1725.23|1725.75|1725.25|1724.92|1724.33|925
1615407600000|2021-03-10 20:20:00|1725.76|1725.26|1725.11|1724.61|1725.85|1725.35|1725.07|1724.57|857
1615407900000|2021-03-10 20:25:00|1725.12|1724.62|1725.98|1725.48|1726.16|1725.66|1725.07|1724.57|865
1615408200000|2021-03-10 20:30:00|1725.99|1725.49|1725.66|1725.16|1726.27|1725.77|1725.34|1724.84|783
1615408500000|2021-03-10 20:35:00|1725.64|1725.14|1724.16|1723.66|1725.72|1725.22|1724.11|1723.61|709
1615408800000|2021-03-10 20:40:00|1724.17|1723.67|1725.88|1725.38|1725.89|1725.39|1723.76|1723.26|831
1615409100000|2021-03-10 20:45:00|1725.81|1725.31|1725.67|1725.17|1726.61|1726.11|1725.44|1724.89|777
1615409400000|2021-03-10 20:50:00|1725.59|1725.09|1725.47|1724.97|1725.74|1725.24|1724.58|1724.08|986
1615409700000|2021-03-10 20:55:00|1725.48|1724.98|1725.76|1725.26|1725.95|1725.45|1724.95|1724.45|1014
1615410000000|2021-03-10 21:00:00|1725.74|1725.24|1725.03|1724.53|1725.94|1725.32|1725.02|1724.41|485
1615410300000|2021-03-10 21:05:00|1725.04|1724.54|1724.93|1724.43|1725.09|1724.59|1724.67|1724.05|387
1615410600000|2021-03-10 21:10:00|1724.94|1724.44|1725.37|1724.87|1725.41|1724.91|1724.85|1724.22|323
1615410900000|2021-03-10 21:15:00|1725.39|1724.89|1725.28|1724.78|1725.69|1725.01|1725.09|1724.5|279
1615411200000|2021-03-10 21:20:00|1725.27|1724.77|1725.43|1724.93|1725.73|1725.15|1725.26|1724.67|330
1615411500000|2021-03-10 21:25:00|1725.4|1724.9|1725.56|1725.06|1725.72|1725.1|1725.02|1724.4|410
1615411800000|2021-03-10 21:30:00|1725.55|1725.05|1725.7|1724.9|1725.84|1725.18|1725.09|1724.51|292
1615412100000|2021-03-10 21:35:00|1725.57|1725.07|1726.22|1725.72|1726.53|1725.88|1725.56|1724.93|372
1615412400000|2021-03-10 21:40:00|1726.23|1725.73|1726.32|1725.82|1726.69|1726.04|1726.2|1725.6|293
1615412700000|2021-03-10 21:45:00|1726.33|1725.83|1726.93|1726.13|1727|1726.38|1726.25|1725.65|500
1615413000000|2021-03-10 21:50:00|1726.95|1726.15|1726.76|1726.26|1727.12|1726.44|1726.46|1725.89|369
1615413300000|2021-03-10 21:55:00|1726.75|1726.25|1727.12|1726.32|1727.36|1726.62|1726.51|1726|409
1615417200000|2021-03-10 23:00:00|1727.28|1726.48|1726.96|1726.46|1727.39|1726.59|1726.72|1726.05|396
1615417500000|2021-03-10 23:05:00|1726.92|1726.42|1726.96|1726.46|1727.6|1726.95|1726.8|1726.26|324
1615417800000|2021-03-10 23:10:00|1726.97|1726.47|1727.2|1726.7|1727.54|1727.04|1726.88|1726.38|273
1615418100000|2021-03-10 23:15:00|1727.21|1726.71|1727.17|1726.67|1727.37|1726.73|1727.01|1726.36|193
1615418400000|2021-03-10 23:20:00|1727.15|1726.65|1727.22|1726.42|1727.41|1726.82|1727.07|1726.42|160
1615418700000|2021-03-10 23:25:00|1727.23|1726.43|1726.81|1726.31|1727.24|1726.62|1726.74|1726.1|229
1615419000000|2021-03-10 23:30:00|1726.96|1726.16|1726.79|1726.29|1727.04|1726.54|1726.67|1726.07|326
1615419300000|2021-03-10 23:35:00|1726.8|1726.3|1727.03|1726.23|1727.25|1726.62|1726.76|1726.12|308
1615419600000|2021-03-10 23:40:00|1726.93|1726.43|1726.81|1726.31|1727.08|1726.44|1726.74|1726.09|163
1615419900000|2021-03-10 23:45:00|1726.82|1726.32|1726.82|1726.32|1727.02|1726.39|1726.74|1726.09|296
1615420200000|2021-03-10 23:50:00|1726.9|1726.4|1726.74|1726.24|1726.96|1726.4|1726.71|1726.09|179
1615420500000|2021-03-10 23:55:00|1726.75|1726.25|1727.06|1726.56|1727.29|1726.7|1726.72|1726.22|394
1615420800000|2021-03-11 00:00:00|1727.04|1726.54|1728.1|1727.6|1728.38|1727.81|1726.83|1726.24|556
1615421100000|2021-03-11 00:05:00|1728.05|1727.55|1727.59|1727.09|1728.34|1727.71|1727.2|1726.64|466
1615421400000|2021-03-11 00:10:00|1727.55|1727.05|1727.15|1726.65|1728.01|1727.34|1726.98|1726.4|383
1615421700000|2021-03-11 00:15:00|1727.14|1726.64|1726.91|1726.41|1727.7|1727.2|1726.89|1726.23|567
1615422000000|2021-03-11 00:20:00|1726.98|1726.48|1726.88|1726.38|1727.35|1726.81|1726.82|1726.22|348
1615422300000|2021-03-11 00:25:00|1726.89|1726.39|1725.65|1725.15|1726.99|1726.44|1725.49|1724.86|529
1615422600000|2021-03-11 00:30:00|1725.66|1725.16|1725.61|1725.11|1726.26|1725.75|1725.44|1724.89|509
1615422900000|2021-03-11 00:35:00|1725.6|1725.1|1726.08|1725.58|1726.25|1725.71|1725.38|1724.88|516
1615423200000|2021-03-11 00:40:00|1726.05|1725.55|1725.5|1725|1726.34|1725.7|1725.43|1724.8|558
1615423500000|2021-03-11 00:45:00|1725.51|1725.01|1725.34|1724.84|1725.7|1725.16|1725.15|1724.64|462
1615423800000|2021-03-11 00:50:00|1725.45|1724.65|1725.07|1724.57|1725.63|1725.07|1724.46|1723.88|535
1615424100000|2021-03-11 00:55:00|1725.04|1724.54|1725.28|1724.78|1725.85|1725.2|1725.02|1724.37|680
1615424400000|2021-03-11 01:00:00|1725.27|1724.77|1724.21|1723.71|1725.27|1724.77|1723.56|1722.9|1087
1615424700000|2021-03-11 01:05:00|1724.2|1723.7|1724.82|1724.32|1725.32|1724.69|1724.07|1723.45|811
1615425000000|2021-03-11 01:10:00|1724.78|1724.28|1725.75|1725.25|1725.99|1725.48|1724.38|1723.88|736
1615425300000|2021-03-11 01:15:00|1725.85|1725.35|1726.53|1726.03|1727.61|1727.06|1725.83|1725.3|1107
1615425600000|2021-03-11 01:20:00|1726.5|1726|1725.7|1725.2|1726.8|1726.21|1725.69|1725.13|907
1615425900000|2021-03-11 01:25:00|1725.69|1725.19|1726.37|1725.87|1726.68|1726.16|1725.68|1725.08|816
1615426200000|2021-03-11 01:30:00|1726.33|1725.83|1726.37|1725.87|1728.07|1727.45|1726.22|1725.58|1121
1615426500000|2021-03-11 01:35:00|1726.39|1725.89|1725.18|1724.68|1726.83|1726.22|1725.06|1724.52|952
1615426800000|2021-03-11 01:40:00|1725.17|1724.67|1724.66|1724.16|1725.66|1725.07|1724.59|1723.93|984
1615427100000|2021-03-11 01:45:00|1724.71|1724.21|1726.29|1725.79|1726.41|1725.84|1724.71|1724.21|816
1615427400000|2021-03-11 01:50:00|1726.28|1725.78|1726.45|1725.95|1727.19|1726.62|1726.28|1725.68|818
1615427700000|2021-03-11 01:55:00|1726.44|1725.94|1726.41|1725.91|1726.85|1726.31|1726|1725.43|812
1615428000000|2021-03-11 02:00:00|1726.43|1725.93|1727.58|1727.08|1727.85|1727.29|1726.43|1725.93|861
1615428300000|2021-03-11 02:05:00|1727.61|1727.11|1730.41|1729.91|1730.8|1730.24|1727.56|1727.06|1093
1615428600000|2021-03-11 02:10:00|1730.42|1729.92|1730.15|1729.65|1730.64|1730.14|1729.69|1729.08|792
1615428900000|2021-03-11 02:15:00|1730.19|1729.69|1730.35|1729.85|1730.57|1730.04|1729.92|1729.4|560
1615429200000|2021-03-11 02:20:00|1730.34|1729.84|1730.95|1730.45|1731.25|1730.65|1730.15|1729.6|758
1615429500000|2021-03-11 02:25:00|1730.96|1730.46|1731.18|1730.68|1731.29|1730.79|1730.64|1730.14|660
1615429800000|2021-03-11 02:30:00|1731.2|1730.7|1732.31|1731.81|1732.59|1732.09|1731.11|1730.61|993
1615430100000|2021-03-11 02:35:00|1732.32|1731.82|1731.64|1731.14|1732.66|1732.16|1731.15|1730.55|834
1615430400000|2021-03-11 02:40:00|1731.63|1731.13|1731.06|1730.56|1731.94|1731.44|1731|1730.45|897
1615430700000|2021-03-11 02:45:00|1731.08|1730.58|1731.17|1730.67|1731.61|1731|1730.97|1730.34|807
1615431000000|2021-03-11 02:50:00|1731.15|1730.65|1729.97|1729.47|1731.27|1730.77|1729.57|1729.07|897
1615431300000|2021-03-11 02:55:00|1729.99|1729.49|1730.59|1730.09|1730.83|1730.26|1729.72|1729.19|584
1615431600000|2021-03-11 03:00:00|1730.5|1730|1731.09|1730.59|1731.45|1730.95|1730.18|1729.56|725
1615431900000|2021-03-11 03:05:00|1731.1|1730.6|1731.8|1731.3|1731.92|1731.42|1731.03|1730.53|793
1615432200000|2021-03-11 03:10:00|1731.77|1731.27|1732.66|1732.16|1732.72|1732.22|1731.39|1730.84|789
1615432500000|2021-03-11 03:15:00|1732.67|1732.17|1733.09|1732.59|1733.9|1733.4|1732.64|1731.96|926
1615432800000|2021-03-11 03:20:00|1733.08|1732.58|1733.17|1732.67|1733.68|1733.18|1732.84|1732.34|777
1615433100000|2021-03-11 03:25:00|1733.16|1732.66|1734.07|1733.57|1734.21|1733.61|1733.16|1732.66|775
1615433400000|2021-03-11 03:30:00|1734.08|1733.58|1734.55|1734.05|1734.6|1734.1|1733.73|1733.23|569
1615433700000|2021-03-11 03:35:00|1734.56|1734.06|1733.57|1733.07|1734.97|1734.45|1733.44|1732.85|604
1615434000000|2021-03-11 03:40:00|1733.56|1733.06|1731.74|1731.24|1733.66|1733.07|1731.48|1730.98|674
1615434300000|2021-03-11 03:45:00|1731.78|1731.28|1732.36|1731.86|1732.79|1732.29|1731.75|1731.25|505
1615434600000|2021-03-11 03:50:00|1732.37|1731.87|1732.39|1731.89|1732.52|1731.9|1731.99|1731.44|372
1615434900000|2021-03-11 03:55:00|1732.37|1731.87|1732.11|1731.61|1732.38|1731.88|1731.75|1731.25|540
1615435200000|2021-03-11 04:00:00|1732.1|1731.6|1732.18|1731.68|1732.66|1732.1|1731.31|1730.81|535
1615435500000|2021-03-11 04:05:00|1732.19|1731.69|1732.72|1732.22|1732.85|1732.35|1732|1731.34|424
1615435800000|2021-03-11 04:10:00|1732.73|1732.23|1732.07|1731.57|1733.2|1732.7|1732.03|1731.53|341
1615436100000|2021-03-11 04:15:00|1732.04|1731.54|1732|1731.5|1732.18|1731.59|1731.14|1730.64|412
1615436400000|2021-03-11 04:20:00|1731.99|1731.49|1731.46|1730.96|1732.16|1731.55|1731.38|1730.77|298
1615436700000|2021-03-11 04:25:00|1731.48|1730.98|1731.73|1731.23|1732.16|1731.64|1731.48|1730.98|263
1615437000000|2021-03-11 04:30:00|1731.72|1731.22|1731.38|1730.88|1732.04|1731.49|1731.35|1730.83|343
1615437300000|2021-03-11 04:35:00|1731.37|1730.87|1731.93|1731.43|1732.14|1731.51|1731.24|1730.66|385
1615437600000|2021-03-11 04:40:00|1731.92|1731.42|1731.93|1731.43|1732.07|1731.54|1731.66|1731.16|412
1615437900000|2021-03-11 04:45:00|1731.94|1731.44|1731.5|1731|1732.04|1731.54|1731.47|1730.97|401
1615438200000|2021-03-11 04:50:00|1731.49|1730.99|1731.69|1731.19|1731.88|1731.38|1731.39|1730.89|326
1615438500000|2021-03-11 04:55:00|1731.71|1731.21|1732.58|1732.08|1732.64|1732.14|1731.59|1731.04|388
1615438800000|2021-03-11 05:00:00|1732.57|1732.07|1732.42|1731.92|1732.65|1732.07|1731.96|1731.46|446
1615439100000|2021-03-11 05:05:00|1732.41|1731.91|1732.99|1732.49|1733.33|1732.76|1732.4|1731.9|556
1615439400000|2021-03-11 05:10:00|1732.96|1732.46|1733.18|1732.68|1733.33|1732.83|1732.63|1732.06|454
1615439700000|2021-03-11 05:15:00|1733.16|1732.66|1733.03|1732.53|1733.57|1733.07|1732.83|1732.33|395
1615440000000|2021-03-11 05:20:00|1733.04|1732.54|1732.17|1731.67|1733.47|1732.97|1731.9|1731.4|489
1615440300000|2021-03-11 05:25:00|1732.15|1731.65|1732.38|1731.88|1732.5|1732|1732.04|1731.45|376
1615440600000|2021-03-11 05:30:00|1732.37|1731.87|1734.71|1734.21|1735.29|1734.79|1732.37|1731.87|1090
1615440900000|2021-03-11 05:35:00|1734.74|1734.24|1733.69|1733.19|1735.02|1734.42|1733.65|1733.01|916
1615441200000|2021-03-11 05:40:00|1733.7|1733.2|1733.92|1733.42|1734.44|1733.94|1733.15|1732.61|765
1615441500000|2021-03-11 05:45:00|1733.93|1733.43|1734.68|1734.18|1735.45|1734.84|1733.82|1733.32|863
1615441800000|2021-03-11 05:50:00|1734.69|1734.19|1735.1|1734.6|1735.37|1734.87|1734.68|1734.18|743
1615442100000|2021-03-11 05:55:00|1735.09|1734.59|1735.94|1735.44|1736.16|1735.66|1735.06|1734.56|802
1615442400000|2021-03-11 06:00:00|1735.93|1735.43|1734.81|1734.31|1736.03|1735.53|1734.77|1734.25|950
1615442700000|2021-03-11 06:05:00|1734.77|1734.27|1735.18|1734.68|1735.37|1734.74|1734.02|1733.43|938
1615443000000|2021-03-11 06:10:00|1735.19|1734.69|1734.48|1733.98|1735.97|1735.36|1734.48|1733.93|949
1615443300000|2021-03-11 06:15:00|1734.5|1734|1734.3|1733.8|1735.04|1734.43|1733.92|1733.42|745
1615443600000|2021-03-11 06:20:00|1734.34|1733.84|1734.08|1733.58|1734.49|1733.93|1733.49|1732.95|912
1615443900000|2021-03-11 06:25:00|1734.07|1733.57|1733.65|1733.15|1734.15|1733.65|1733.49|1732.98|663
1615444200000|2021-03-11 06:30:00|1733.66|1733.16|1733.62|1733.12|1734.12|1733.59|1733.4|1732.9|722
1615444500000|2021-03-11 06:35:00|1733.63|1733.13|1733.08|1732.58|1734.14|1733.59|1732.84|1732.34|701
1615444800000|2021-03-11 06:40:00|1733.23|1732.43|1734.19|1733.69|1734.81|1734.31|1733.04|1732.43|773
1615445100000|2021-03-11 06:45:00|1734.17|1733.67|1735.15|1734.65|1735.43|1734.93|1734.09|1733.51|791
1615445400000|2021-03-11 06:50:00|1735.14|1734.64|1733.95|1733.45|1735.16|1734.66|1733.53|1732.91|638
1615445700000|2021-03-11 06:55:00|1733.96|1733.46|1732.65|1732.15|1734.12|1733.59|1732.59|1732.06|852
1615446000000|2021-03-11 07:00:00|1732.82|1732.02|1733|1732.5|1733.46|1732.94|1731.7|1731.09|888
1615446300000|2021-03-11 07:05:00|1732.98|1732.48|1733.89|1733.39|1733.94|1733.44|1732.28|1731.73|819
1615446600000|2021-03-11 07:10:00|1733.88|1733.38|1734.88|1734.38|1735.08|1734.53|1733.61|1733.03|857
1615446900000|2021-03-11 07:15:00|1734.71|1734.21|1734.73|1734.23|1735.88|1735.26|1734.58|1734.05|945
1615447200000|2021-03-11 07:20:00|1734.74|1734.24|1736.03|1735.53|1736.15|1735.59|1734.64|1734.04|917
1615447500000|2021-03-11 07:25:00|1736.04|1735.54|1736.88|1736.38|1737.53|1736.96|1735.98|1735.41|994
1615447800000|2021-03-11 07:30:00|1736.84|1736.34|1737.08|1736.58|1737.41|1736.91|1736.34|1735.84|839
1615448100000|2021-03-11 07:35:00|1737.06|1736.56|1737.6|1737.1|1737.71|1737.18|1736.97|1736.38|746
1615448400000|2021-03-11 07:40:00|1737.66|1737.16|1737.76|1737.26|1738.15|1737.65|1737.61|1737.11|443
1615448700000|2021-03-11 07:45:00|1737.2|1736.7|1737.18|1736.68|1738.24|1737.74|1736.95|1736.45|912
1615449000000|2021-03-11 07:50:00|1737.16|1736.66|1736.89|1736.39|1737.57|1737.07|1736.21|1735.56|836
1615449300000|2021-03-11 07:55:00|1736.88|1736.38|1737.07|1736.57|1737.81|1737.25|1736.62|1736.02|890
1615449600000|2021-03-11 08:00:00|1737.03|1736.53|1737.44|1736.94|1737.68|1737.18|1736.14|1735.64|1218
1615449900000|2021-03-11 08:05:00|1737.46|1736.96|1737.77|1737.27|1738.27|1737.77|1736.75|1736.25|1143
1615450200000|2021-03-11 08:10:00|1737.8|1737.3|1737.36|1736.86|1737.87|1737.37|1736.13|1735.63|1105
1615450500000|2021-03-11 08:15:00|1737.32|1736.82|1737.86|1737.36|1738.26|1737.76|1737.06|1736.56|955
1615450800000|2021-03-11 08:20:00|1737.84|1737.34|1737.07|1736.57|1739.12|1738.62|1736.91|1736.41|1072
1615451100000|2021-03-11 08:25:00|1737.08|1736.58|1739.16|1738.66|1739.26|1738.76|1737.07|1736.57|1194
1615451400000|2021-03-11 08:30:00|1739.17|1738.67|1739.19|1738.69|1739.35|1738.85|1738.25|1737.75|1183
1615451700000|2021-03-11 08:35:00|1739.2|1738.7|1738.64|1738.14|1739.45|1738.95|1738.28|1737.78|1130
1615452000000|2021-03-11 08:40:00|1738.63|1738.13|1739.44|1738.94|1739.58|1739.08|1738.34|1737.84|1052
1615452300000|2021-03-11 08:45:00|1739.45|1738.95|1739.81|1739.31|1740.14|1739.57|1739.37|1738.87|1091
1615452600000|2021-03-11 08:50:00|1739.82|1739.32|1739.57|1739.07|1739.9|1739.4|1739.28|1738.78|1003
1615452900000|2021-03-11 08:55:00|1739.56|1739.06|1739.29|1738.79|1740.07|1739.57|1739.2|1738.7|1039
1615453200000|2021-03-11 09:00:00|1739.27|1738.77|1738.72|1738.22|1739.27|1738.77|1738.47|1737.97|993
1615453500000|2021-03-11 09:05:00|1738.71|1738.21|1738.52|1738.02|1739.29|1738.79|1738.39|1737.89|913
1615453800000|2021-03-11 09:10:00|1738.51|1738.01|1739.77|1739.27|1739.79|1739.29|1738.36|1737.86|790
1615454100000|2021-03-11 09:15:00|1739.78|1739.28|1738.92|1738.42|1740.14|1739.64|1738.77|1738.27|843
1615454400000|2021-03-11 09:20:00|1738.9|1738.4|1738.62|1738.12|1739.5|1738.84|1738.58|1738.08|762
1615454700000|2021-03-11 09:25:00|1738.64|1738.14|1736.7|1736.2|1738.77|1738.27|1736.44|1735.85|967
1615455000000|2021-03-11 09:30:00|1736.69|1736.19|1735.58|1735.08|1737.34|1736.84|1735.01|1734.51|1238
1615455300000|2021-03-11 09:35:00|1735.55|1735.05|1736.17|1735.67|1736.51|1736.01|1735.3|1734.8|1023
1615455600000|2021-03-11 09:40:00|1736.15|1735.65|1735.41|1734.91|1736.56|1736.06|1735.26|1734.76|1001
1615455900000|2021-03-11 09:45:00|1735.4|1734.9|1736|1735.5|1736.18|1735.68|1734.97|1734.47|1038
1615456200000|2021-03-11 09:50:00|1735.98|1735.48|1734.25|1733.75|1735.99|1735.49|1733.75|1733.25|950
1615456500000|2021-03-11 09:55:00|1734.26|1733.76|1734.06|1733.56|1734.76|1734.25|1733.89|1733.29|887
1615456800000|2021-03-11 10:00:00|1734.08|1733.58|1733.14|1732.64|1734.08|1733.58|1732.84|1732.34|835
1615457100000|2021-03-11 10:05:00|1733.12|1732.62|1734.62|1734.12|1734.89|1734.39|1732.79|1732.29|873
1615457400000|2021-03-11 10:10:00|1734.7|1734.2|1734.2|1733.7|1735.13|1734.63|1734.12|1733.62|750
1615457700000|2021-03-11 10:15:00|1734.25|1733.75|1735.42|1734.92|1735.71|1735.21|1734.23|1733.73|760
1615458000000|2021-03-11 10:20:00|1735.41|1734.91|1735.94|1735.44|1736.24|1735.74|1734.95|1734.45|931
1615458300000|2021-03-11 10:25:00|1735.95|1735.45|1736.55|1736.05|1736.67|1736.17|1735.85|1735.35|827
1615458600000|2021-03-11 10:30:00|1736.53|1736.03|1735.75|1735.25|1736.56|1736.06|1735.07|1734.57|914
1615458900000|2021-03-11 10:35:00|1735.73|1735.23|1735.95|1735.45|1735.97|1735.47|1735.48|1734.87|736
1615459200000|2021-03-11 10:40:00|1735.96|1735.46|1735.03|1734.53|1736.36|1735.86|1735.03|1734.5|841
1615459500000|2021-03-11 10:45:00|1734.97|1734.47|1735.52|1735.02|1736.04|1735.54|1734.74|1734.24|685
1615459800000|2021-03-11 10:50:00|1735.6|1735.1|1736.79|1736.29|1737.03|1736.53|1735.28|1734.78|696
1615460100000|2021-03-11 10:55:00|1736.77|1736.27|1736.32|1735.82|1736.85|1736.35|1736.22|1735.72|725
1615460400000|2021-03-11 11:00:00|1736.33|1735.83|1735.69|1735.19|1736.59|1736.09|1735.54|1735.04|880
1615460700000|2021-03-11 11:05:00|1735.68|1735.18|1735.47|1734.97|1736.37|1735.87|1735.45|1734.95|828
1615461000000|2021-03-11 11:10:00|1735.48|1734.98|1734.76|1734.26|1735.75|1735.25|1734.69|1734.19|843
1615461300000|2021-03-11 11:15:00|1734.79|1734.29|1736.56|1736.06|1736.8|1736.3|1734.19|1733.69|848
1615461600000|2021-03-11 11:20:00|1736.57|1736.07|1735.57|1735.07|1736.57|1736.07|1735.35|1734.69|894
1615461900000|2021-03-11 11:25:00|1735.59|1735.09|1735.65|1735.15|1736.47|1735.97|1735.58|1734.91|749
1615462200000|2021-03-11 11:30:00|1735.66|1735.16|1734.88|1734.38|1736.62|1736.12|1734.36|1733.86|1035
1615462500000|2021-03-11 11:35:00|1734.9|1734.4|1733.6|1733.1|1735|1734.47|1733.19|1732.6|1092
1615462800000|2021-03-11 11:40:00|1733.59|1733.09|1733.4|1732.9|1734.2|1733.6|1731.76|1731.26|1099
1615463100000|2021-03-11 11:45:00|1733.41|1732.91|1734.04|1733.54|1734.42|1733.92|1733.04|1732.54|967
1615463400000|2021-03-11 11:50:00|1733.95|1733.45|1734.25|1733.75|1734.86|1734.36|1733.78|1733.16|804
1615463700000|2021-03-11 11:55:00|1734.24|1733.74|1733.74|1733.24|1734.49|1733.93|1733.12|1732.54|948
1615464000000|2021-03-11 12:00:00|1733.73|1733.23|1732.42|1731.92|1734.21|1733.56|1731.54|1730.99|1152
1615464300000|2021-03-11 12:05:00|1732.47|1731.97|1731.94|1731.44|1732.86|1732.36|1731.01|1730.42|1180
1615464600000|2021-03-11 12:10:00|1731.92|1731.42|1732.89|1732.39|1732.98|1732.48|1731.64|1731.14|1008
1615464900000|2021-03-11 12:15:00|1732.93|1732.43|1732.41|1731.91|1733.35|1732.83|1732.11|1731.56|1119
1615465200000|2021-03-11 12:20:00|1732.42|1731.92|1732.4|1731.9|1733.17|1732.67|1732.28|1731.75|1157
1615465500000|2021-03-11 12:25:00|1732.42|1731.92|1731.01|1730.51|1732.46|1731.96|1730.63|1730.13|1084
1615465800000|2021-03-11 12:30:00|1731.14|1730.64|1731.65|1731.15|1732.77|1732.27|1731.14|1730.64|1100
1615466100000|2021-03-11 12:35:00|1731.69|1731.19|1731.17|1730.67|1732.26|1731.76|1731.15|1730.65|839
1615466400000|2021-03-11 12:40:00|1731.16|1730.66|1731.69|1730.89|1731.94|1731.29|1730.94|1730.35|954
1615466700000|2021-03-11 12:45:00|1731.57|1730.77|1735.51|1734.71|1735.52|1734.72|1731.49|1730.69|1498
1615467000000|2021-03-11 12:50:00|1735.48|1734.68|1735.32|1734.52|1735.79|1735.18|1734.18|1733.48|1338
1615467300000|2021-03-11 12:55:00|1735.33|1734.53|1736.34|1735.84|1737.56|1736.92|1735.23|1734.43|1537
1615467600000|2021-03-11 13:00:00|1736.22|1735.72|1734.82|1734.32|1737.58|1737.08|1734.72|1734.22|1509
1615467900000|2021-03-11 13:05:00|1734.79|1734.29|1734.65|1734.15|1735.5|1734.87|1734.27|1733.77|1247
1615468200000|2021-03-11 13:10:00|1734.64|1734.14|1735.03|1734.53|1735.45|1734.95|1732.96|1732.46|1417
1615468500000|2021-03-11 13:15:00|1735.06|1734.56|1735.04|1734.54|1736.56|1736.06|1734.87|1734.35|1381
1615468800000|2021-03-11 13:20:00|1734.96|1734.46|1733.8|1733.3|1734.96|1734.46|1733.27|1732.77|1371
1615469100000|2021-03-11 13:25:00|1733.79|1733.29|1734.08|1733.28|1734.63|1734.13|1733.33|1732.83|1086
1615469400000|2021-03-11 13:30:00|1734.11|1733.31|1731.89|1731.09|1734.18|1733.38|1731.1|1730.46|1554
1615469700000|2021-03-11 13:35:00|1731.94|1731.14|1730.5|1730|1732.41|1731.61|1729.69|1728.89|1642
1615470000000|2021-03-11 13:40:00|1730.55|1730.05|1729.63|1729.13|1731.37|1730.57|1728.98|1728.28|1543
1615470300000|2021-03-11 13:45:00|1729.57|1729.07|1730.5|1730|1730.8|1730.3|1727.67|1727.17|1665
1615470600000|2021-03-11 13:50:00|1730.51|1730.01|1729.88|1729.38|1731.34|1730.84|1728.6|1728.1|1376
1615470900000|2021-03-11 13:55:00|1729.89|1729.39|1730.33|1729.83|1732.84|1732.34|1729.83|1729.33|1403
1615471200000|2021-03-11 14:00:00|1730.32|1729.82|1730.85|1730.35|1731.89|1731.39|1729.2|1728.7|1433
1615471500000|2021-03-11 14:05:00|1730.87|1730.37|1729.95|1729.45|1731.84|1731.29|1729.4|1728.9|1212
1615471800000|2021-03-11 14:10:00|1729.93|1729.43|1729.94|1729.44|1730.97|1730.47|1728.52|1727.99|1282
1615472100000|2021-03-11 14:15:00|1729.98|1729.48|1729.82|1729.32|1731.22|1730.72|1729.27|1728.77|1314
1615472400000|2021-03-11 14:20:00|1729.78|1729.28|1726.17|1725.67|1729.95|1729.45|1725.71|1725.21|1285
1615472700000|2021-03-11 14:25:00|1726.15|1725.65|1723.51|1723.01|1726.44|1725.94|1722.84|1722.34|1057
1615473000000|2021-03-11 14:30:00|1723.56|1723.06|1726.24|1725.74|1726.58|1726.08|1722.47|1721.97|1154
1615473300000|2021-03-11 14:35:00|1726.18|1725.68|1723.75|1723.25|1726.61|1726.11|1723.48|1722.98|1081
1615473600000|2021-03-11 14:40:00|1723.61|1723.11|1720.44|1719.94|1725.44|1724.94|1719.81|1719.27|1101
1615473900000|2021-03-11 14:45:00|1720.42|1719.92|1723.25|1722.75|1723.72|1723.22|1719.55|1719.05|1055
1615474200000|2021-03-11 14:50:00|1723.26|1722.76|1724.43|1723.93|1725.06|1724.42|1723.01|1722.51|1012
1615474500000|2021-03-11 14:55:00|1724.45|1723.95|1723.25|1722.75|1725.7|1725.07|1723.21|1722.71|985
1615474800000|2021-03-11 15:00:00|1723.26|1722.76|1725.37|1724.87|1727.51|1726.98|1722.95|1722.45|1118
1615475100000|2021-03-11 15:05:00|1725.39|1724.89|1724.48|1723.98|1725.53|1725.03|1724.09|1723.59|931
1615475400000|2021-03-11 15:10:00|1724.45|1723.95|1723.7|1723.2|1725.99|1725.49|1722.46|1721.96|937
1615475700000|2021-03-11 15:15:00|1723.73|1723.23|1720.8|1720.3|1724.95|1724.45|1720.07|1719.57|1116
1615476000000|2021-03-11 15:20:00|1720.75|1720.25|1723.05|1722.55|1723.11|1722.55|1720.43|1719.93|1048
1615476300000|2021-03-11 15:25:00|1723.08|1722.58|1722.97|1722.47|1723.63|1723.12|1722.48|1721.98|1084
1615476600000|2021-03-11 15:30:00|1722.99|1722.49|1724.01|1723.51|1724.39|1723.89|1722.79|1722.26|1274
1615476900000|2021-03-11 15:35:00|1723.96|1723.46|1722.75|1722.25|1723.98|1723.48|1722.45|1721.95|1170
1615477200000|2021-03-11 15:40:00|1722.74|1722.24|1724.38|1723.88|1724.69|1724.18|1722.45|1721.88|1221
1615477500000|2021-03-11 15:45:00|1724.37|1723.87|1725.74|1725.24|1725.76|1725.26|1723.53|1723|1347
1615477800000|2021-03-11 15:50:00|1725.73|1725.23|1726.35|1725.85|1727.12|1726.62|1725.54|1725.03|1368
1615478100000|2021-03-11 15:55:00|1726.3|1725.8|1725.77|1725.27|1727.8|1727.27|1725.48|1724.98|1360
1615478400000|2021-03-11 16:00:00|1725.8|1725.3|1723.69|1722.89|1726.28|1725.78|1723.56|1722.89|1495
1615478700000|2021-03-11 16:05:00|1723.57|1723.07|1721.79|1721.29|1723.71|1723.21|1721.44|1720.94|1270
1615479000000|2021-03-11 16:10:00|1721.82|1721.32|1722.42|1721.92|1722.92|1722.42|1721.42|1720.85|1353
1615479300000|2021-03-11 16:15:00|1722.37|1721.87|1723.25|1722.75|1723.75|1723.25|1722.3|1721.8|1278
1615479600000|2021-03-11 16:20:00|1723.21|1722.71|1725.81|1725.31|1726.03|1725.53|1723.03|1722.53|1390
1615479900000|2021-03-11 16:25:00|1725.8|1725.3|1724.41|1723.91|1726.33|1725.83|1724.09|1723.56|1427
1615480200000|2021-03-11 16:30:00|1724.36|1723.86|1723.09|1722.59|1724.47|1723.97|1722.63|1722.13|1206
1615480500000|2021-03-11 16:35:00|1723.1|1722.6|1722.81|1722.31|1723.92|1723.42|1722.63|1722.13|1051
1615480800000|2021-03-11 16:40:00|1722.83|1722.33|1723.69|1723.19|1724.18|1723.68|1722.58|1722.08|1024
1615481100000|2021-03-11 16:45:00|1723.7|1723.2|1723.51|1723.01|1723.73|1723.23|1722.95|1722.45|1003
1615481400000|2021-03-11 16:50:00|1723.5|1723|1724.36|1723.86|1725.06|1724.56|1723.49|1722.99|1199
1615481700000|2021-03-11 16:55:00|1724.37|1723.87|1724.7|1724.2|1725.57|1725.07|1723.85|1723.35|1103
1615482000000|2021-03-11 17:00:00|1724.71|1724.21|1725.83|1725.33|1725.84|1725.34|1724.62|1724.12|1055
1615482300000|2021-03-11 17:05:00|1725.81|1725.31|1725.76|1725.26|1726.38|1725.88|1725.06|1724.56|1018
1615482600000|2021-03-11 17:10:00|1725.74|1725.24|1724.95|1724.45|1726.41|1725.91|1724.65|1724.15|1030
1615482900000|2021-03-11 17:15:00|1724.93|1724.43|1725.22|1724.72|1725.26|1724.76|1724.25|1723.75|1062
1615483200000|2021-03-11 17:20:00|1725.2|1724.7|1725.18|1724.68|1725.31|1724.81|1724.45|1723.95|846
1615483500000|2021-03-11 17:25:00|1725.17|1724.67|1725.58|1725.08|1725.66|1725.16|1724.93|1724.43|751
1615483800000|2021-03-11 17:30:00|1725.59|1725.09|1725.12|1724.62|1726.22|1725.72|1724.81|1724.31|809
1615484100000|2021-03-11 17:35:00|1725.09|1724.59|1724.74|1724.24|1725.34|1724.84|1724.61|1724.11|675
1615484400000|2021-03-11 17:40:00|1724.73|1724.23|1724.14|1723.64|1724.74|1724.24|1723.07|1722.57|842
1615484700000|2021-03-11 17:45:00|1724.12|1723.62|1724.79|1724.29|1724.83|1724.33|1723.62|1723.12|979
1615485000000|2021-03-11 17:50:00|1724.78|1724.28|1723.07|1722.57|1724.83|1724.33|1722.99|1722.49|757
1615485300000|2021-03-11 17:55:00|1723.08|1722.58|1723.97|1723.47|1724.09|1723.59|1722.15|1721.65|1140
1615485600000|2021-03-11 18:00:00|1723.98|1723.48|1728.03|1727.53|1728.09|1727.59|1723.8|1723.3|1424
1615485900000|2021-03-11 18:05:00|1728.08|1727.58|1726.71|1726.21|1728.66|1728.16|1726.56|1726.06|1335
1615486200000|2021-03-11 18:10:00|1726.7|1726.2|1725.75|1725.25|1727.87|1727.37|1725.75|1725.25|1210
1615486500000|2021-03-11 18:15:00|1725.79|1725.29|1725.82|1725.32|1726.73|1726.23|1725.53|1725.03|1151
1615486800000|2021-03-11 18:20:00|1725.81|1725.31|1725.64|1725.14|1725.92|1725.42|1724.95|1724.45|1081
1615487100000|2021-03-11 18:25:00|1725.65|1725.15|1725.07|1724.57|1725.85|1725.35|1724.45|1723.95|1073
1615487400000|2021-03-11 18:30:00|1725|1724.5|1723.25|1722.75|1725.12|1724.62|1723.17|1722.67|1041
1615487700000|2021-03-11 18:35:00|1723.23|1722.73|1723.73|1723.23|1724.26|1723.76|1722.63|1722.13|1090
1615488000000|2021-03-11 18:40:00|1723.66|1723.16|1724.33|1723.83|1724.52|1724.02|1723.46|1722.96|993
1615488300000|2021-03-11 18:45:00|1724.3|1723.8|1724.39|1723.89|1724.89|1724.39|1723.83|1723.33|973
1615488600000|2021-03-11 18:50:00|1724.38|1723.88|1725.48|1724.98|1725.61|1725.11|1723.83|1723.33|987
1615488900000|2021-03-11 18:55:00|1725.47|1724.97|1724.77|1724.27|1725.89|1725.39|1724.67|1724.17|1116
1615489200000|2021-03-11 19:00:00|1724.79|1724.29|1725.03|1724.53|1725.69|1725.19|1724.78|1724.28|1006
1615489500000|2021-03-11 19:05:00|1725.08|1724.58|1723.95|1723.45|1725.32|1724.82|1723.52|1723.02|1003
1615489800000|2021-03-11 19:10:00|1723.94|1723.44|1723.56|1723.06|1724.24|1723.74|1723.47|1722.97|882
1615490100000|2021-03-11 19:15:00|1723.55|1723.05|1723.83|1723.33|1724.36|1723.86|1723.25|1722.75|811
1615490400000|2021-03-11 19:20:00|1723.82|1723.32|1723.82|1723.32|1724.13|1723.63|1723.42|1722.92|831
1615490700000|2021-03-11 19:25:00|1723.79|1723.29|1723.3|1722.8|1724.14|1723.64|1723.27|1722.77|731
1615491000000|2021-03-11 19:30:00|1723.29|1722.79|1723.42|1722.92|1723.88|1723.38|1723.15|1722.65|703
1615491300000|2021-03-11 19:35:00|1723.43|1722.93|1724.01|1723.51|1724.04|1723.54|1722.99|1722.49|870
1615491600000|2021-03-11 19:40:00|1724.03|1723.53|1724.87|1724.37|1724.93|1724.43|1724.01|1723.51|758
1615491900000|2021-03-11 19:45:00|1724.86|1724.36|1724.21|1723.71|1725.15|1724.65|1724.21|1723.71|819
1615492200000|2021-03-11 19:50:00|1724.22|1723.72|1724.66|1724.16|1724.68|1724.18|1723.92|1723.42|810
1615492500000|2021-03-11 19:55:00|1724.65|1724.15|1725.1|1724.6|1725.27|1724.77|1724.24|1723.74|881
1615492800000|2021-03-11 20:00:00|1725.08|1724.58|1724.31|1723.81|1725.08|1724.58|1723.95|1723.42|777
1615493100000|2021-03-11 20:05:00|1724.32|1723.82|1724.68|1724.18|1725.04|1724.54|1724.22|1723.72|634
1615493400000|2021-03-11 20:10:00|1724.67|1724.17|1724.53|1724.03|1724.83|1724.33|1724.19|1723.69|772
1615493700000|2021-03-11 20:15:00|1724.54|1724.04|1725.04|1724.54|1725.04|1724.54|1724.21|1723.71|737
1615494000000|2021-03-11 20:20:00|1725.05|1724.55|1723.75|1723.25|1725.05|1724.55|1723.68|1723.18|731
1615494300000|2021-03-11 20:25:00|1723.74|1723.24|1723.65|1723.15|1724.14|1723.64|1723.43|1722.93|722
1615494600000|2021-03-11 20:30:00|1723.67|1723.17|1723.41|1722.91|1723.82|1723.32|1722.75|1722.25|746
1615494900000|2021-03-11 20:35:00|1723.49|1722.99|1723.55|1723.05|1723.81|1723.31|1723.29|1722.79|648
1615495200000|2021-03-11 20:40:00|1723.54|1723.04|1723.56|1723.06|1723.9|1723.34|1723.27|1722.71|580
1615495500000|2021-03-11 20:45:00|1723.58|1723.08|1723.25|1722.75|1723.64|1723.13|1722.86|1722.36|766
1615495800000|2021-03-11 20:50:00|1723.24|1722.74|1724.1|1723.6|1724.21|1723.71|1723.1|1722.55|624
1615496100000|2021-03-11 20:55:00|1724.12|1723.62|1723.93|1723.43|1724.26|1723.76|1723.62|1723.12|964
1615496400000|2021-03-11 21:00:00|1723.91|1723.41|1724.61|1724.11|1724.79|1724.14|1723.91|1723.34|574
1615496700000|2021-03-11 21:05:00|1724.62|1724.12|1725.39|1724.59|1725.47|1724.83|1724.56|1723.94|382
1615497000000|2021-03-11 21:10:00|1725.25|1724.75|1725.05|1724.55|1725.4|1724.77|1724.66|1724.03|402
1615497300000|2021-03-11 21:15:00|1725.09|1724.59|1724.44|1723.94|1725.32|1724.7|1724.44|1723.93|320
1615497600000|2021-03-11 21:20:00|1724.43|1723.93|1724.05|1723.55|1724.93|1724.34|1724.03|1723.4|514
1615497900000|2021-03-11 21:25:00|1724.07|1723.57|1724.52|1724.02|1724.81|1724.17|1723.96|1723.36|427
1615498200000|2021-03-11 21:30:00|1724.5|1724|1723.66|1723.16|1724.71|1724.06|1723.6|1722.98|476
1615498500000|2021-03-11 21:35:00|1723.68|1723.18|1723.91|1723.11|1724.13|1723.46|1723.45|1722.82|355
1615498800000|2021-03-11 21:40:00|1723.75|1723.25|1722.86|1722.36|1723.99|1723.29|1722.64|1721.99|399
1615499100000|2021-03-11 21:45:00|1722.87|1722.37|1722|1721.5|1723.15|1722.52|1721.93|1721.3|444
1615499400000|2021-03-11 21:50:00|1721.97|1721.47|1722.71|1722.21|1723.06|1722.48|1721.8|1721.3|413
1615499700000|2021-03-11 21:55:00|1722.7|1722.2|1722.81|1722.01|1723.23|1722.43|1722.38|1721.74|327
1615503600000|2021-03-11 23:00:00|1722.4|1721.9|1722.22|1721.42|1722.79|1722.2|1722.14|1721.34|315
1615503900000|2021-03-11 23:05:00|1722.2|1721.4|1722.24|1721.44|1722.75|1721.96|1722.02|1721.33|294
1615504200000|2021-03-11 23:10:00|1722.09|1721.59|1722.21|1721.41|1722.27|1721.62|1721.71|1720.98|264
1615504500000|2021-03-11 23:15:00|1722.2|1721.4|1722.72|1721.92|1722.72|1722.12|1721.82|1721.28|319
1615504800000|2021-03-11 23:20:00|1722.73|1721.93|1723.35|1722.85|1723.58|1722.93|1722.46|1721.83|331
1615505100000|2021-03-11 23:25:00|1723.5|1722.7|1723.4|1722.9|1723.67|1723.12|1723.08|1722.45|340
1615505400000|2021-03-11 23:30:00|1723.39|1722.89|1723.84|1723.34|1724.05|1723.45|1723.32|1722.67|333
1615505700000|2021-03-11 23:35:00|1723.89|1723.39|1723.6|1723.1|1723.99|1723.39|1723.32|1722.67|242
1615506000000|2021-03-11 23:40:00|1723.61|1723.11|1723.33|1722.83|1723.85|1723.3|1723.32|1722.7|277
1615506300000|2021-03-11 23:45:00|1723.34|1722.84|1723.63|1723.13|1723.78|1723.15|1723.2|1722.57|293
1615506600000|2021-03-11 23:50:00|1723.61|1723.11|1723.3|1722.8|1723.89|1723.39|1723.22|1722.72|302
1615506900000|2021-03-11 23:55:00|1723.31|1722.81|1722.99|1722.49|1723.64|1723.08|1722.78|1722.23|267
1615507200000|2021-03-12 00:00:00|1723.04|1722.54|1724.64|1724.14|1724.71|1724.21|1722.96|1722.33|626
1615507500000|2021-03-12 00:05:00|1724.63|1724.13|1724.61|1724.11|1724.95|1724.34|1723.98|1723.34|543
1615507800000|2021-03-12 00:10:00|1724.64|1724.14|1724.54|1724.04|1724.93|1724.31|1724.07|1723.5|435
1615508100000|2021-03-12 00:15:00|1724.52|1724.02|1724.66|1724.16|1724.98|1724.41|1724.22|1723.68|436
1615508400000|2021-03-12 00:20:00|1724.67|1724.17|1724.99|1724.49|1725.59|1725.01|1724.51|1723.92|540
1615508700000|2021-03-12 00:25:00|1725.02|1724.52|1725.31|1724.81|1725.59|1724.98|1724.81|1724.31|519
1615509000000|2021-03-12 00:30:00|1725.21|1724.71|1724.97|1724.47|1725.34|1724.76|1724.57|1724|356
1615509300000|2021-03-12 00:35:00|1725.01|1724.51|1724.67|1724.17|1725.18|1724.64|1724.55|1724.05|401
1615509600000|2021-03-12 00:40:00|1724.68|1724.18|1725.39|1724.89|1726.07|1725.57|1724.68|1724.12|483
1615509900000|2021-03-12 00:45:00|1725.38|1724.88|1725.42|1724.92|1725.53|1725.03|1725.05|1724.42|356
1615510200000|2021-03-12 00:50:00|1725.44|1724.94|1725.08|1724.58|1725.75|1725.24|1724.9|1724.35|537
1615510500000|2021-03-12 00:55:00|1725.09|1724.59|1724.77|1724.27|1725.55|1724.97|1724.7|1724.14|465
1615510800000|2021-03-12 01:00:00|1724.76|1724.26|1724.47|1723.97|1725.96|1725.46|1723.65|1723.07|1076
1615511100000|2021-03-12 01:05:00|1724.44|1723.94|1725.86|1725.36|1726.2|1725.63|1724.11|1723.61|817
1615511400000|2021-03-12 01:10:00|1725.89|1725.39|1725.94|1725.44|1726.35|1725.85|1725.21|1724.62|809
1615511700000|2021-03-12 01:15:00|1725.89|1725.39|1726.21|1725.71|1726.6|1726.1|1725.65|1725.15|665
1615512000000|2021-03-12 01:20:00|1726.23|1725.73|1725.34|1724.84|1726.66|1726.16|1725.3|1724.8|664
1615512300000|2021-03-12 01:25:00|1725.36|1724.86|1727.06|1726.56|1727.33|1726.79|1725.23|1724.73|763
1615512600000|2021-03-12 01:30:00|1727.07|1726.57|1727.58|1727.08|1727.68|1727.18|1726.55|1726.04|788
1615512900000|2021-03-12 01:35:00|1727.57|1727.07|1727.99|1727.49|1728.35|1727.85|1727.5|1726.9|843
1615513200000|2021-03-12 01:40:00|1728|1727.5|1727.7|1727.2|1728.09|1727.5|1727.23|1726.64|652
1615513500000|2021-03-12 01:45:00|1727.66|1727.16|1726.53|1726.03|1727.83|1727.24|1726.43|1725.86|753
1615513800000|2021-03-12 01:50:00|1726.54|1726.04|1725.65|1725.15|1726.54|1726.04|1725.58|1725.08|715
1615514100000|2021-03-12 01:55:00|1725.69|1725.19|1725.26|1724.76|1725.99|1725.41|1725.1|1724.47|838
1615514400000|2021-03-12 02:00:00|1725.29|1724.79|1724.28|1723.78|1725.32|1724.79|1724.21|1723.63|818
1615514700000|2021-03-12 02:05:00|1724.26|1723.76|1723.26|1722.76|1724.97|1724.47|1723.26|1722.76|843
1615515000000|2021-03-12 02:10:00|1723.27|1722.77|1723.99|1723.49|1724.21|1723.69|1722.92|1722.28|967
1615515300000|2021-03-12 02:15:00|1724.01|1723.51|1723.55|1723.05|1724.41|1723.84|1723.34|1722.84|538
1615515600000|2021-03-12 02:20:00|1723.58|1723.08|1722.93|1722.43|1723.58|1723.08|1722.68|1722.18|703
1615515900000|2021-03-12 02:25:00|1722.92|1722.42|1722.93|1722.43|1723.32|1722.82|1722.17|1721.67|640
1615516200000|2021-03-12 02:30:00|1722.97|1722.47|1723.78|1723.28|1723.9|1723.35|1722.06|1721.56|928
1615516500000|2021-03-12 02:35:00|1723.77|1723.27|1722.53|1722.03|1723.81|1723.27|1722.45|1721.95|718
1615516800000|2021-03-12 02:40:00|1722.51|1722.01|1720.26|1719.76|1722.52|1722.02|1720.06|1719.56|1205
1615517100000|2021-03-12 02:45:00|1720.24|1719.74|1719.7|1719.2|1720.29|1719.79|1719.39|1718.8|1214
1615517400000|2021-03-12 02:50:00|1719.72|1719.22|1720.58|1720.08|1720.61|1720.08|1719.1|1718.39|942
1615517700000|2021-03-12 02:55:00|1720.56|1720.06|1720.01|1719.21|1720.75|1720.15|1719.55|1719|868
1615518000000|2021-03-12 03:00:00|1719.9|1719.4|1718.46|1717.96|1720.04|1719.54|1717.14|1716.47|1161
1615518300000|2021-03-12 03:05:00|1718.47|1717.97|1718.2|1717.7|1718.96|1718.36|1717.65|1717|925
1615518600000|2021-03-12 03:10:00|1718.22|1717.72|1718.4|1717.9|1719.05|1718.47|1718.15|1717.56|718
1615518900000|2021-03-12 03:15:00|1718.39|1717.89|1717.62|1717.12|1718.54|1717.91|1717.35|1716.81|708
1615519200000|2021-03-12 03:20:00|1717.63|1717.13|1718.36|1717.86|1718.37|1717.87|1717.32|1716.82|638
1615519500000|2021-03-12 03:25:00|1718.34|1717.84|1718.61|1718.11|1719.18|1718.68|1718.17|1717.59|743
1615519800000|2021-03-12 03:30:00|1718.68|1718.18|1718.05|1717.55|1718.77|1718.27|1717.78|1717.28|492
1615520100000|2021-03-12 03:35:00|1718.04|1717.54|1718.57|1718.07|1718.6|1718.08|1717.76|1717.24|481
1615520400000|2021-03-12 03:40:00|1718.61|1718.11|1719.1|1718.6|1719.27|1718.77|1718.42|1717.8|446
1615520700000|2021-03-12 03:45:00|1719.09|1718.59|1719.19|1718.69|1719.74|1719.13|1718.89|1718.39|547
1615521000000|2021-03-12 03:50:00|1719.16|1718.66|1718.71|1718.21|1719.4|1718.88|1718.49|1717.99|429
1615521300000|2021-03-12 03:55:00|1718.75|1718.25|1718.66|1718.16|1719.5|1718.86|1718.54|1717.91|360
1615521600000|2021-03-12 04:00:00|1718.65|1718.15|1719.26|1718.76|1719.41|1718.91|1718.52|1718|461
1615521900000|2021-03-12 04:05:00|1719.27|1718.77|1719.44|1718.94|1719.63|1719.07|1719.12|1718.51|353
1615522200000|2021-03-12 04:10:00|1719.43|1718.93|1719.59|1719.09|1719.96|1719.46|1719.36|1718.71|403
1615522500000|2021-03-12 04:15:00|1719.6|1719.1|1719.91|1719.41|1720.08|1719.58|1719.45|1718.95|536
1615522800000|2021-03-12 04:20:00|1719.92|1719.42|1718.87|1718.37|1719.92|1719.42|1718.81|1718.23|403
1615523100000|2021-03-12 04:25:00|1718.86|1718.36|1719.53|1719.03|1719.74|1719.24|1718.78|1718.24|417
1615523400000|2021-03-12 04:30:00|1719.48|1718.98|1719.15|1718.65|1719.56|1719.06|1718.77|1718.27|397
1615523700000|2021-03-12 04:35:00|1719.03|1718.53|1719.36|1718.86|1719.52|1719.02|1719|1718.5|371
1615524000000|2021-03-12 04:40:00|1719.35|1718.85|1719.06|1718.56|1719.58|1719.08|1718.84|1718.27|374
1615524300000|2021-03-12 04:45:00|1719.07|1718.57|1719.31|1718.81|1719.32|1718.82|1718.77|1718.17|280
1615524600000|2021-03-12 04:50:00|1719.3|1718.8|1719.18|1718.68|1719.41|1718.91|1719.13|1718.5|317
1615524900000|2021-03-12 04:55:00|1719.17|1718.67|1719.18|1718.68|1719.32|1718.82|1718.2|1717.63|415
1615525200000|2021-03-12 05:00:00|1719.2|1718.7|1719.65|1719.15|1719.85|1719.35|1719.02|1718.42|476
1615525500000|2021-03-12 05:05:00|1719.63|1719.13|1719.36|1718.86|1719.97|1719.3|1719.36|1718.86|431
1615525800000|2021-03-12 05:10:00|1719.38|1718.88|1719.08|1718.58|1719.5|1719|1718.92|1718.42|437
1615526100000|2021-03-12 05:15:00|1719.1|1718.6|1719.21|1718.71|1719.26|1718.76|1718.79|1718.29|352
1615526400000|2021-03-12 05:20:00|1719.2|1718.7|1719|1718.5|1719.21|1718.71|1718.68|1718.17|369
1615526700000|2021-03-12 05:25:00|1719.01|1718.51|1719.12|1718.62|1719.47|1718.84|1718.69|1718.19|542
1615527000000|2021-03-12 05:30:00|1719.15|1718.65|1719.32|1718.82|1719.99|1719.49|1718.09|1717.52|836
1615527300000|2021-03-12 05:35:00|1719.33|1718.83|1719.01|1718.51|1719.33|1718.83|1718.27|1717.77|745
1615527600000|2021-03-12 05:40:00|1719.02|1718.52|1718.46|1717.96|1719.02|1718.52|1718.32|1717.82|640
1615527900000|2021-03-12 05:45:00|1718.47|1717.97|1717.76|1717.26|1718.47|1717.97|1717.44|1716.94|901
1615528200000|2021-03-12 05:50:00|1717.74|1717.24|1717.4|1716.9|1718|1717.44|1716.52|1716.02|741
1615528500000|2021-03-12 05:55:00|1717.29|1716.79|1718.39|1717.89|1718.83|1718.24|1717.24|1716.63|846
1615528800000|2021-03-12 06:00:00|1718.41|1717.91|1716.7|1716.2|1718.69|1718.07|1716.5|1716|916
1615529100000|2021-03-12 06:05:00|1716.69|1716.19|1715.75|1715.25|1716.7|1716.19|1714.45|1713.95|1110
1615529400000|2021-03-12 06:10:00|1715.74|1715.24|1714.52|1714.02|1715.95|1715.35|1712.46|1711.96|1315
1615529700000|2021-03-12 06:15:00|1714.54|1714.04|1715.06|1714.56|1715.21|1714.64|1713.44|1712.9|1070
1615530000000|2021-03-12 06:20:00|1715.07|1714.57|1714.37|1713.57|1715.67|1715.08|1713.52|1712.95|987
1615530300000|2021-03-12 06:25:00|1714.39|1713.59|1713.68|1713.18|1714.39|1713.74|1712.95|1712.45|1040
1615530600000|2021-03-12 06:30:00|1713.88|1713.38|1713.02|1712.52|1714.07|1713.57|1712.43|1711.93|1079
1615530900000|2021-03-12 06:35:00|1713.17|1712.37|1713.86|1713.36|1714.13|1713.54|1712.34|1711.76|932
1615531200000|2021-03-12 06:40:00|1713.85|1713.35|1711.58|1711.08|1714.59|1714.09|1710.17|1709.66|1028
1615531500000|2021-03-12 06:45:00|1711.57|1711.07|1712.06|1711.56|1713.01|1712.51|1711.18|1710.68|1070
1615531800000|2021-03-12 06:50:00|1712.08|1711.58|1710.82|1710.32|1712.38|1711.88|1710.07|1709.46|1115
1615532100000|2021-03-12 06:55:00|1710.81|1710.31|1712.39|1711.59|1712.74|1712.13|1710.81|1710.3|991
1615532400000|2021-03-12 07:00:00|1712.38|1711.58|1711.29|1710.49|1712.71|1712.11|1711.09|1710.49|839
1615532700000|2021-03-12 07:05:00|1711.22|1710.72|1710.96|1710.46|1712.12|1711.56|1710.41|1709.91|961
1615533000000|2021-03-12 07:10:00|1710.93|1710.43|1709.35|1708.85|1711.8|1711.15|1709.3|1708.75|1107
1615533300000|2021-03-12 07:15:00|1709.32|1708.82|1708.75|1708.25|1710.75|1710.14|1708.72|1708.14|1244
1615533600000|2021-03-12 07:20:00|1708.72|1708.22|1709.83|1709.33|1710.02|1709.37|1707.88|1707.38|1447
1615533900000|2021-03-12 07:25:00|1709.81|1709.31|1710.83|1710.33|1711.29|1710.6|1709.24|1708.74|1270
1615534200000|2021-03-12 07:30:00|1710.84|1710.34|1711.09|1710.59|1711.4|1710.84|1710.04|1709.54|1205
1615534500000|2021-03-12 07:35:00|1711.08|1710.58|1709.05|1708.55|1711.09|1710.59|1708.18|1707.62|1176
1615534800000|2021-03-12 07:40:00|1709.06|1708.56|1710.28|1709.78|1710.95|1710.22|1708.27|1707.77|1274
1615535100000|2021-03-12 07:45:00|1710.3|1709.8|1711.4|1710.9|1712.22|1711.72|1709.56|1709.06|1163
1615535400000|2021-03-12 07:50:00|1711.37|1710.87|1710.6|1710.1|1711.94|1711.31|1709.95|1709.37|1057
1615535700000|2021-03-12 07:55:00|1710.56|1710.06|1710.8|1710|1711.27|1710.77|1710.11|1709.61|993
1615536000000|2021-03-12 08:00:00|1710.62|1710.12|1707.78|1707.28|1711.65|1711.15|1707.78|1707.18|1384
1615536300000|2021-03-12 08:05:00|1707.8|1707.3|1708.67|1708.17|1709.54|1709.04|1706.71|1706.15|1557
1615536600000|2021-03-12 08:10:00|1708.63|1708.13|1707.7|1707.2|1709.63|1709.13|1706.74|1706.24|1413
1615536900000|2021-03-12 08:15:00|1707.71|1707.21|1709.67|1709.17|1710.13|1709.63|1706.75|1706.25|1499
1615537200000|2021-03-12 08:20:00|1709.82|1709.02|1709.63|1709.13|1710.6|1710.09|1708.92|1708.41|1267
1615537500000|2021-03-12 08:25:00|1709.64|1709.14|1709.35|1708.85|1710.23|1709.73|1708.85|1708.35|1325
1615537800000|2021-03-12 08:30:00|1709.33|1708.83|1707.95|1707.45|1709.79|1709.15|1707.57|1707.07|1237
1615538100000|2021-03-12 08:35:00|1707.96|1707.46|1708.03|1707.53|1708.51|1707.98|1707.36|1706.72|1100
1615538400000|2021-03-12 08:40:00|1707.99|1707.49|1708.26|1707.76|1708.8|1708.3|1707.9|1707.36|1073
1615538700000|2021-03-12 08:45:00|1708.27|1707.77|1707.4|1706.9|1709.65|1709.06|1707.32|1706.82|1186
1615539000000|2021-03-12 08:50:00|1707.55|1707.05|1707.64|1707.14|1708.21|1707.6|1706.9|1706.39|1229
1615539300000|2021-03-12 08:55:00|1707.88|1707.08|1706.77|1706.27|1708.08|1707.58|1706.29|1705.79|1228
1615539600000|2021-03-12 09:00:00|1706.76|1706.26|1705.87|1705.37|1707.26|1706.71|1705.84|1705.33|1173
1615539900000|2021-03-12 09:05:00|1705.89|1705.39|1706.87|1706.37|1706.94|1706.38|1705.14|1704.54|1209
1615540200000|2021-03-12 09:10:00|1706.85|1706.35|1705.83|1705.33|1706.92|1706.42|1705.43|1704.93|1063
1615540500000|2021-03-12 09:15:00|1705.82|1705.32|1703.93|1703.43|1706.04|1705.54|1702.77|1702.27|1255
1615540800000|2021-03-12 09:20:00|1703.91|1703.41|1703.23|1702.73|1704.69|1704.17|1702.41|1701.79|1499
1615541100000|2021-03-12 09:25:00|1703.36|1702.56|1702.79|1702.29|1703.55|1702.97|1702.14|1701.64|1204
1615541400000|2021-03-12 09:30:00|1702.75|1702.25|1704.12|1703.62|1704.35|1703.72|1702.53|1702.03|1139
1615541700000|2021-03-12 09:35:00|1704.13|1703.63|1702.98|1702.48|1704.53|1704.03|1702.93|1702.43|1088
1615542000000|2021-03-12 09:40:00|1702.96|1702.46|1702.4|1701.9|1703.03|1702.47|1701.6|1701.03|1109
1615542300000|2021-03-12 09:45:00|1702.38|1701.88|1701.32|1700.82|1702.76|1702.26|1701.24|1700.64|1048
1615542600000|2021-03-12 09:50:00|1701.33|1700.83|1700.34|1699.84|1701.51|1700.99|1699.55|1699.05|1208
1615542900000|2021-03-12 09:55:00|1700.37|1699.87|1701.76|1701.26|1701.8|1701.3|1699.54|1699.04|1081
1615543200000|2021-03-12 10:00:00|1701.75|1701.25|1700.96|1700.46|1701.82|1701.32|1700.89|1700.39|914
1615543500000|2021-03-12 10:05:00|1700.98|1700.48|1700.93|1700.43|1701.2|1700.7|1700.53|1700.03|830
1615543800000|2021-03-12 10:10:00|1700.9|1700.4|1702.59|1702.09|1702.93|1702.3|1700.9|1700.4|1003
1615544100000|2021-03-12 10:15:00|1702.61|1702.11|1701.96|1701.46|1702.61|1702.11|1701.63|1701.13|733
1615544400000|2021-03-12 10:20:00|1701.95|1701.45|1703.14|1702.64|1703.25|1702.75|1701.82|1701.32|929
1615544700000|2021-03-12 10:25:00|1703.1|1702.6|1702.69|1702.19|1703.14|1702.64|1702.37|1701.87|748
1615545000000|2021-03-12 10:30:00|1702.71|1702.21|1704.71|1704.21|1704.74|1704.24|1702.31|1701.81|1065
1615545300000|2021-03-12 10:35:00|1704.68|1704.18|1705.03|1704.53|1705.32|1704.73|1704.3|1703.8|959
1615545600000|2021-03-12 10:40:00|1705.04|1704.54|1704.51|1704.01|1705.76|1705.26|1704.47|1703.94|877
1615545900000|2021-03-12 10:45:00|1704.48|1703.98|1704.02|1703.52|1704.98|1704.48|1703.85|1703.35|870
1615546200000|2021-03-12 10:50:00|1704.03|1703.53|1703.89|1703.39|1704.29|1703.79|1703.44|1702.86|798
1615546500000|2021-03-12 10:55:00|1703.88|1703.38|1703.63|1703.13|1704.54|1704.04|1703.39|1702.89|714
1615546800000|2021-03-12 11:00:00|1703.65|1703.15|1702.84|1702.34|1703.88|1703.38|1702.57|1702.07|811
1615547100000|2021-03-12 11:05:00|1702.83|1702.33|1702.44|1701.94|1704|1703.5|1702.4|1701.9|862
1615547400000|2021-03-12 11:10:00|1702.42|1701.92|1702.3|1701.8|1702.8|1702.3|1702.16|1701.66|776
1615547700000|2021-03-12 11:15:00|1702.29|1701.79|1701.42|1700.92|1702.54|1702.04|1701.15|1700.65|925
1615548000000|2021-03-12 11:20:00|1701.39|1700.89|1700.74|1700.24|1701.4|1700.9|1700.44|1699.94|802
1615548300000|2021-03-12 11:25:00|1700.7|1700.2|1701.97|1701.47|1702.26|1701.72|1699.83|1699.33|923
1615548600000|2021-03-12 11:30:00|1701.95|1701.45|1703.77|1703.27|1703.83|1703.33|1701.86|1701.36|1172
1615548900000|2021-03-12 11:35:00|1703.79|1703.29|1704.1|1703.6|1704.48|1703.98|1703.52|1703.02|950
1615549200000|2021-03-12 11:40:00|1704.09|1703.59|1703.37|1702.87|1704.28|1703.78|1703.18|1702.68|918
1615549500000|2021-03-12 11:45:00|1703.3|1702.8|1703.03|1702.53|1703.69|1703.19|1702.27|1701.77|1197
1615549800000|2021-03-12 11:50:00|1703.07|1702.57|1703.52|1703.02|1703.72|1703.22|1703|1702.5|910
1615550100000|2021-03-12 11:55:00|1703.5|1703|1703.59|1703.09|1703.74|1703.24|1702.58|1702.08|1047
1615550400000|2021-03-12 12:00:00|1703.6|1703.1|1702.82|1702.32|1703.86|1703.36|1702.56|1702.06|1094
1615550700000|2021-03-12 12:05:00|1702.89|1702.39|1704.05|1703.55|1704.23|1703.73|1702.86|1702.36|1076
1615551000000|2021-03-12 12:10:00|1704.08|1703.58|1704.69|1704.19|1704.9|1704.4|1703.96|1703.46|986
1615551300000|2021-03-12 12:15:00|1704.68|1704.18|1706.11|1705.61|1706.74|1706.24|1704.61|1704.11|1253
1615551600000|2021-03-12 12:20:00|1706.1|1705.6|1705.48|1704.98|1706.29|1705.79|1705.03|1704.53|825
1615551900000|2021-03-12 12:25:00|1705.47|1704.97|1704.79|1704.29|1705.6|1705.1|1704.79|1704.29|851
1615552200000|2021-03-12 12:30:00|1704.77|1704.27|1703.57|1703.07|1705.22|1704.72|1703.47|1702.97|984
1615552500000|2021-03-12 12:35:00|1703.56|1703.06|1704.45|1703.95|1704.91|1704.41|1703.35|1702.85|950
1615552800000|2021-03-12 12:40:00|1704.48|1703.98|1704.79|1704.29|1704.95|1704.42|1703.91|1703.41|1053
1615553100000|2021-03-12 12:45:00|1704.81|1704.31|1706.02|1705.52|1706.37|1705.72|1704.13|1703.63|1094
1615553400000|2021-03-12 12:50:00|1705.98|1705.48|1706.38|1705.88|1706.76|1706.26|1705.59|1704.99|1144
1615553700000|2021-03-12 12:55:00|1706.37|1705.87|1707.08|1706.58|1707.13|1706.63|1706.08|1705.58|1077
1615554000000|2021-03-12 13:00:00|1707.09|1706.59|1705.02|1704.52|1707.13|1706.63|1704.68|1704.17|1370
1615554300000|2021-03-12 13:05:00|1705.01|1704.51|1702.68|1702.18|1706.3|1705.8|1702.66|1702.16|1325
1615554600000|2021-03-12 13:10:00|1702.76|1702.26|1700.3|1699.8|1702.99|1702.49|1699.82|1699.32|1522
1615554900000|2021-03-12 13:15:00|1700.37|1699.87|1703.8|1703.3|1703.84|1703.34|1700.02|1699.52|1418
1615555200000|2021-03-12 13:20:00|1703.78|1703.28|1704.41|1703.91|1705.04|1704.54|1703.43|1702.93|1382
1615555500000|2021-03-12 13:25:00|1704.36|1703.86|1704.81|1704.01|1706.27|1705.77|1703.58|1702.92|1230
1615555800000|2021-03-12 13:30:00|1704.88|1704.08|1705.87|1705.37|1706.3|1705.79|1704.81|1704.03|1405
1615556100000|2021-03-12 13:35:00|1705.88|1705.38|1706.86|1706.36|1707.67|1707.17|1705.65|1705.12|1387
1615556400000|2021-03-12 13:40:00|1706.9|1706.4|1704.8|1704.3|1706.9|1706.4|1704.35|1703.85|1213
1615556700000|2021-03-12 13:45:00|1704.79|1704.29|1702.97|1702.47|1705.36|1704.86|1702.41|1701.91|1344
1615557000000|2021-03-12 13:50:00|1702.98|1702.48|1705.45|1704.95|1705.65|1705.15|1700.79|1700.29|1716
1615557300000|2021-03-12 13:55:00|1705.43|1704.93|1705.39|1704.89|1706.71|1706.21|1704.36|1703.78|1458
1615557600000|2021-03-12 14:00:00|1705.44|1704.94|1704.22|1703.72|1706.23|1705.73|1703.9|1703.4|1517
1615557900000|2021-03-12 14:05:00|1704.39|1703.89|1704.82|1704.32|1705.82|1705.32|1703.29|1702.79|1299
1615558200000|2021-03-12 14:10:00|1704.83|1704.33|1703.19|1702.69|1704.93|1704.43|1702.61|1702.11|1341
1615558500000|2021-03-12 14:15:00|1703.27|1702.77|1702.3|1701.8|1704.88|1704.38|1702.27|1701.77|1312
1615558800000|2021-03-12 14:20:00|1702.29|1701.79|1702.66|1702.16|1703.25|1702.75|1701.58|1701.08|1315
1615559100000|2021-03-12 14:25:00|1702.63|1702.13|1703.07|1702.57|1703.94|1703.44|1701.45|1700.95|1036
1615559400000|2021-03-12 14:30:00|1703.08|1702.58|1702.27|1701.77|1703.38|1702.88|1701.1|1700.6|1114
1615559700000|2021-03-12 14:35:00|1702.2|1701.7|1702.67|1702.17|1703.42|1702.92|1700.89|1700.39|1078
1615560000000|2021-03-12 14:40:00|1702.63|1702.13|1704.63|1704.13|1706.14|1705.64|1702.32|1701.82|1537
1615560300000|2021-03-12 14:45:00|1704.62|1704.12|1706.52|1706.02|1706.86|1706.27|1704.16|1703.66|1697
1615560600000|2021-03-12 14:50:00|1706.53|1706.03|1707.27|1706.77|1708.52|1708.02|1706.13|1705.63|1732
1615560900000|2021-03-12 14:55:00|1707.25|1706.75|1706.62|1706.12|1708.44|1707.94|1706.62|1705.92|1508
1615561200000|2021-03-12 15:00:00|1706.67|1706.17|1707.43|1706.93|1708.95|1708.45|1704.95|1704.45|1727
1615561500000|2021-03-12 15:05:00|1707.48|1706.98|1703.87|1703.37|1707.53|1707.03|1703.62|1703.12|1497
1615561800000|2021-03-12 15:10:00|1703.88|1703.38|1704.7|1704.2|1704.9|1704.4|1703.62|1702.98|1517
1615562100000|2021-03-12 15:15:00|1704.67|1704.17|1704.65|1704.15|1705.38|1704.88|1704.05|1703.55|1530
1615562400000|2021-03-12 15:20:00|1704.66|1704.16|1703.32|1702.82|1705.13|1704.63|1703.19|1702.69|1555
1615562700000|2021-03-12 15:25:00|1703.31|1702.81|1704.16|1703.66|1704.21|1703.71|1702.3|1701.8|1596
1615563000000|2021-03-12 15:30:00|1704.15|1703.65|1706.41|1705.91|1706.61|1706.11|1703.9|1703.4|1407
1615563300000|2021-03-12 15:35:00|1706.4|1705.9|1707.12|1706.62|1707.53|1707.03|1706.04|1705.54|1330
1615563600000|2021-03-12 15:40:00|1707.03|1706.53|1707.43|1706.93|1707.53|1707.03|1705.97|1705.47|1255
1615563900000|2021-03-12 15:45:00|1707.46|1706.96|1708.05|1707.55|1709.06|1708.56|1706.7|1706.2|1330
1615564200000|2021-03-12 15:50:00|1708.04|1707.54|1706.29|1705.79|1708.22|1707.72|1705.55|1705.05|1417
1615564500000|2021-03-12 15:55:00|1706.28|1705.78|1707.5|1707|1708.12|1707.62|1706.27|1705.77|1480
1615564800000|2021-03-12 16:00:00|1707.44|1706.94|1706.93|1706.43|1708.19|1707.69|1706.54|1706.04|1436
1615565100000|2021-03-12 16:05:00|1706.92|1706.42|1709.84|1709.34|1710.83|1710.33|1706.46|1705.96|1650
1615565400000|2021-03-12 16:10:00|1709.85|1709.35|1710.6|1710.1|1711.31|1710.81|1709.2|1708.7|1532
1615565700000|2021-03-12 16:15:00|1710.61|1710.11|1709.66|1709.16|1711.65|1711.15|1709.6|1709.1|1306
1615566000000|2021-03-12 16:20:00|1709.65|1709.15|1711.99|1711.49|1712.18|1711.68|1709.62|1709.12|1325
1615566300000|2021-03-12 16:25:00|1711.97|1711.47|1712.73|1712.23|1714.3|1713.8|1711.55|1711.05|1461
1615566600000|2021-03-12 16:30:00|1712.74|1712.24|1713.11|1712.61|1713.56|1713.06|1711.5|1711|1200
1615566900000|2021-03-12 16:35:00|1713.17|1712.67|1714.66|1714.16|1715|1714.5|1712.56|1712.06|1271
1615567200000|2021-03-12 16:40:00|1714.65|1714.15|1717.36|1716.86|1717.59|1717.09|1714.19|1713.69|1613
1615567500000|2021-03-12 16:45:00|1717.34|1716.84|1719.9|1719.4|1720.33|1719.83|1716.3|1715.8|1613
1615567800000|2021-03-12 16:50:00|1719.94|1719.44|1719.47|1718.97|1720.59|1720.09|1718.61|1718.11|1258
1615568100000|2021-03-12 16:55:00|1719.49|1718.99|1718.45|1717.95|1719.57|1719.07|1717.32|1716.82|1117
1615568400000|2021-03-12 17:00:00|1718.52|1718.02|1719.61|1719.11|1720.28|1719.78|1718.19|1717.69|1347
1615568700000|2021-03-12 17:05:00|1719.66|1719.16|1719.32|1718.82|1720.21|1719.69|1718.53|1718.03|1124
1615569000000|2021-03-12 17:10:00|1719.4|1718.9|1719.16|1718.66|1720.22|1719.72|1718.55|1718.05|946
1615569300000|2021-03-12 17:15:00|1719.17|1718.67|1719.11|1718.61|1719.76|1719.26|1718.64|1718.14|993
1615569600000|2021-03-12 17:20:00|1719.1|1718.6|1717.94|1717.44|1719.24|1718.74|1717.94|1717.44|1005
1615569900000|2021-03-12 17:25:00|1717.93|1717.43|1718.87|1718.37|1719.51|1719.01|1717.7|1717.2|1080
1615570200000|2021-03-12 17:30:00|1718.91|1718.41|1719.31|1718.81|1719.49|1718.99|1718.59|1718.09|908
1615570500000|2021-03-12 17:35:00|1719.29|1718.79|1719.39|1718.89|1720.15|1719.53|1718.71|1718.21|964
1615570800000|2021-03-12 17:40:00|1719.4|1718.9|1719.43|1718.93|1719.75|1719.18|1718.3|1717.8|1039
1615571100000|2021-03-12 17:45:00|1719.49|1718.99|1722.24|1721.74|1722.96|1722.46|1719.44|1718.94|1065
1615571400000|2021-03-12 17:50:00|1722.27|1721.77|1721.17|1720.67|1722.3|1721.8|1720.97|1720.47|1090
1615571700000|2021-03-12 17:55:00|1721.19|1720.69|1719.99|1719.49|1721.23|1720.73|1719.69|1719.19|1066
1615572000000|2021-03-12 18:00:00|1719.98|1719.48|1720.31|1719.81|1721.37|1720.87|1719.75|1719.25|1038
1615572300000|2021-03-12 18:05:00|1720.3|1719.8|1720|1719.5|1721.53|1721.03|1720|1719.5|860
1615572600000|2021-03-12 18:10:00|1719.99|1719.49|1720.32|1719.82|1721.13|1720.63|1719.93|1719.43|1053
1615572900000|2021-03-12 18:15:00|1720.35|1719.85|1720.06|1719.56|1720.53|1720.03|1719.83|1719.33|829
1615573200000|2021-03-12 18:20:00|1720.05|1719.55|1721.3|1720.8|1721.64|1721.14|1719.92|1719.42|787
1615573500000|2021-03-12 18:25:00|1721.32|1720.82|1721.68|1721.18|1722.54|1722.04|1721.22|1720.72|942
1615573800000|2021-03-12 18:30:00|1721.69|1721.19|1722.09|1721.59|1723.9|1723.35|1721.47|1720.97|727
1615574100000|2021-03-12 18:35:00|1722.08|1721.58|1722.94|1722.44|1723.92|1723.42|1721.5|1721|915
1615574400000|2021-03-12 18:40:00|1722.92|1722.42|1723.13|1722.63|1723.68|1723.18|1722.56|1722.06|789
1615574700000|2021-03-12 18:45:00|1723.14|1722.64|1723.66|1723.16|1723.86|1723.36|1722.83|1722.33|780
1615575000000|2021-03-12 18:50:00|1723.64|1723.14|1724.89|1724.39|1724.94|1724.44|1723.6|1723.1|674
1615575300000|2021-03-12 18:55:00|1724.9|1724.4|1724.8|1724.3|1725.42|1724.92|1724.47|1723.97|944
1615575600000|2021-03-12 19:00:00|1724.79|1724.29|1724.58|1724.08|1725.5|1725|1724.46|1723.96|1038
1615575900000|2021-03-12 19:05:00|1724.55|1724.05|1724.92|1724.42|1725.57|1725.04|1724.44|1723.94|903
1615576200000|2021-03-12 19:10:00|1724.9|1724.4|1725.01|1724.51|1725.65|1725.15|1724.45|1723.95|819
1615576500000|2021-03-12 19:15:00|1725|1724.5|1724.61|1724.11|1725.24|1724.74|1724.5|1724|727
1615576800000|2021-03-12 19:20:00|1724.62|1724.12|1724.99|1724.49|1725.38|1724.88|1724.42|1723.92|774
1615577100000|2021-03-12 19:25:00|1725.01|1724.51|1724.84|1724.34|1725.69|1725.19|1724.65|1724.15|787
1615577400000|2021-03-12 19:30:00|1724.82|1724.32|1724.08|1723.58|1725.41|1724.91|1724.01|1723.51|766
1615577700000|2021-03-12 19:35:00|1724.07|1723.57|1723.32|1722.82|1724.13|1723.63|1723.27|1722.71|786
1615578000000|2021-03-12 19:40:00|1723.31|1722.81|1723.42|1722.92|1723.47|1722.96|1722.96|1722.45|548
1615578300000|2021-03-12 19:45:00|1723.44|1722.94|1723.37|1722.87|1723.44|1722.94|1722.91|1722.41|753
1615578600000|2021-03-12 19:50:00|1723.46|1722.96|1723.77|1723.27|1724.07|1723.57|1723.07|1722.57|681
1615578900000|2021-03-12 19:55:00|1723.76|1723.26|1722.84|1722.34|1723.87|1723.37|1722.84|1722.34|817
1615579200000|2021-03-12 20:00:00|1722.83|1722.33|1722.45|1721.95|1723.29|1722.79|1722.27|1721.77|708
1615579500000|2021-03-12 20:05:00|1722.44|1721.94|1723.03|1722.53|1723.43|1722.93|1722.22|1721.72|660
1615579800000|2021-03-12 20:10:00|1723.02|1722.52|1722.32|1721.82|1723.05|1722.55|1722.16|1721.65|694
1615580100000|2021-03-12 20:15:00|1722.31|1721.81|1722.71|1722.21|1723.17|1722.67|1722.21|1721.71|631
1615580400000|2021-03-12 20:20:00|1722.72|1722.22|1722.03|1721.53|1722.72|1722.22|1721.83|1721.33|453
1615580700000|2021-03-12 20:25:00|1722.04|1721.54|1722.04|1721.54|1722.12|1721.62|1721.64|1721.14|544
1615581000000|2021-03-12 20:30:00|1722.03|1721.53|1721.86|1721.36|1722.16|1721.66|1721.76|1721.26|451
1615581300000|2021-03-12 20:35:00|1721.85|1721.35|1723.66|1723.16|1723.73|1723.23|1721.73|1721.23|669
1615581600000|2021-03-12 20:40:00|1723.65|1723.15|1723.74|1723.24|1724.59|1724.09|1723.2|1722.53|654
1615581900000|2021-03-12 20:45:00|1723.75|1723.25|1724.14|1723.64|1724.32|1723.82|1723.49|1722.86|611
1615582200000|2021-03-12 20:50:00|1724.15|1723.65|1724.16|1723.66|1724.77|1724.27|1723.85|1723.35|767
1615582500000|2021-03-12 20:55:00|1724.23|1723.73|1723.88|1723.38|1724.99|1724.49|1723.72|1723.22|959
1615582800000|2021-03-12 21:00:00|1723.87|1723.37|1724.8|1724.3|1725.08|1724.55|1723.87|1723.37|509
1615583100000|2021-03-12 21:05:00|1724.84|1724.34|1724.8|1724|1725.07|1724.52|1724.59|1723.94|297
1615583400000|2021-03-12 21:10:00|1724.73|1724.23|1724.36|1723.86|1724.88|1724.29|1724.28|1723.66|295
1615583700000|2021-03-12 21:15:00|1724.37|1723.87|1724.64|1723.84|1724.7|1724.08|1724.28|1723.63|221
1615584000000|2021-03-12 21:20:00|1724.44|1723.94|1724.66|1724.16|1724.9|1724.27|1724.35|1723.69|208
1615584300000|2021-03-12 21:25:00|1724.86|1724.06|1724.62|1724.12|1724.99|1724.36|1724.6|1723.93|230
1615584600000|2021-03-12 21:30:00|1724.64|1724.14|1725.18|1724.38|1725.18|1724.42|1724.23|1723.73|258
1615584900000|2021-03-12 21:35:00|1725.04|1724.54|1725.68|1724.88|1725.82|1725.13|1724.77|1724.16|262
1615585200000|2021-03-12 21:40:00|1725.67|1724.87|1725.07|1724.27|1725.67|1724.93|1724.99|1724.27|179
1615585500000|2021-03-12 21:45:00|1725.11|1724.31|1727.21|1726.41|1727.47|1726.67|1724.64|1723.84|384
1615585800000|2021-03-12 21:50:00|1727.25|1726.45|1727.49|1726.69|1727.83|1727.03|1726.55|1725.75|344
1615586100000|2021-03-12 21:55:00|1727.6|1726.8|1727.91|1727.11|1730|1729.2|1726.83|1726.03|755
1615758900000|2021-03-14 21:55:00|1728.01|1727.21|1728.01|1727.21|1728.01|1727.21|1728.01|1727.21|1
1615759200000|2021-03-14 22:00:00|1729.36|1728.56|1729.23|1728.43|1730.85|1730.17|1728.56|1727.28|679
1615759500000|2021-03-14 22:05:00|1729.13|1728.33|1727.86|1727.06|1729.13|1728.33|1726.03|1725.38|821
1615759800000|2021-03-14 22:10:00|1727.9|1727.1|1727.83|1727.03|1728.27|1727.54|1726.84|1726.19|476
1615760100000|2021-03-14 22:15:00|1727.89|1727.09|1727.63|1726.83|1727.99|1727.38|1727|1726.45|288
1615760400000|2021-03-14 22:20:00|1727.62|1726.82|1726.49|1725.69|1727.99|1727.38|1726.34|1725.69|281
1615760700000|2021-03-14 22:25:00|1726.45|1725.65|1727.26|1726.46|1727.44|1726.81|1726.31|1725.56|332
1615761000000|2021-03-14 22:30:00|1727.25|1726.45|1726.99|1726.19|1727.97|1727.35|1726.52|1725.95|483
1615761300000|2021-03-14 22:35:00|1726.98|1726.18|1727.31|1726.81|1728.26|1727.67|1726.81|1726.18|423
1615761600000|2021-03-14 22:40:00|1727.3|1726.8|1727.87|1727.07|1728|1727.29|1726.98|1726.4|358
1615761900000|2021-03-14 22:45:00|1727.86|1727.06|1727.49|1726.69|1728.29|1727.64|1727.25|1726.62|378
1615762200000|2021-03-14 22:50:00|1727.48|1726.68|1727.67|1726.87|1727.72|1727.12|1726.94|1726.28|392
1615762500000|2021-03-14 22:55:00|1727.66|1726.86|1728.29|1727.49|1728.73|1728.07|1727.28|1726.71|440
1615762800000|2021-03-14 23:00:00|1728.3|1727.5|1727.04|1726.54|1728.3|1727.69|1726.74|1726.14|658
1615763100000|2021-03-14 23:05:00|1727.07|1726.57|1727.83|1727.33|1728.03|1727.41|1726.85|1726.2|494
1615763400000|2021-03-14 23:10:00|1727.8|1727.3|1727.75|1727.25|1728.61|1727.95|1727.44|1726.79|648
1615763700000|2021-03-14 23:15:00|1727.74|1727.24|1726.62|1726.12|1728|1727.33|1726.52|1725.87|516
1615764000000|2021-03-14 23:20:00|1726.64|1726.14|1727.29|1726.49|1727.34|1726.7|1726.61|1726|539
1615764300000|2021-03-14 23:25:00|1727.3|1726.5|1726.06|1725.56|1727.54|1726.9|1725.99|1725.42|556
1615764600000|2021-03-14 23:30:00|1726.05|1725.55|1726.68|1726.18|1726.86|1726.33|1726.05|1725.46|441
1615764900000|2021-03-14 23:35:00|1726.67|1726.17|1725.75|1725.25|1727.13|1726.5|1725.37|1724.73|546
1615765200000|2021-03-14 23:40:00|1725.87|1725.07|1726|1725.2|1726.47|1725.92|1725.4|1724.78|381
1615765500000|2021-03-14 23:45:00|1725.81|1725.31|1725.07|1724.57|1726.25|1725.75|1724.66|1724.01|433
1615765800000|2021-03-14 23:50:00|1725.09|1724.59|1725.59|1725.09|1725.72|1725.22|1724.73|1724.19|381
1615766100000|2021-03-14 23:55:00|1725.58|1725.08|1725.71|1725.21|1725.85|1725.22|1724.57|1724.03|382
1615766400000|2021-03-15 00:00:00|1725.67|1725.17|1726.21|1725.71|1726.59|1725.98|1725.25|1724.61|510
1615766700000|2021-03-15 00:05:00|1726.2|1725.7|1726.72|1726.22|1727.28|1726.71|1726.2|1725.7|613
1615767000000|2021-03-15 00:10:00|1726.67|1726.17|1726.28|1725.78|1727.21|1726.59|1725.94|1725.44|499
1615767300000|2021-03-15 00:15:00|1726.29|1725.79|1727.57|1727.07|1727.8|1727.16|1726.26|1725.7|528
1615767600000|2021-03-15 00:20:00|1727.59|1727.09|1727.53|1727.03|1728.15|1727.47|1727.16|1726.5|373
1615767900000|2021-03-15 00:25:00|1727.54|1727.04|1727.08|1726.58|1727.83|1727.19|1727.05|1726.42|383
1615768200000|2021-03-15 00:30:00|1727.02|1726.52|1727.39|1726.89|1727.81|1727.12|1726.85|1726.25|491
1615768500000|2021-03-15 00:35:00|1727.37|1726.87|1726.31|1725.81|1727.61|1727.03|1725.85|1725.25|608
1615768800000|2021-03-15 00:40:00|1726.32|1725.82|1726.58|1726.08|1726.86|1726.35|1726.21|1725.63|445
1615769100000|2021-03-15 00:45:00|1726.57|1726.07|1727.02|1726.52|1727.06|1726.52|1726.24|1725.66|481
1615769400000|2021-03-15 00:50:00|1727|1726.5|1726.47|1725.97|1727.3|1726.69|1726.4|1725.9|473
1615769700000|2021-03-15 00:55:00|1726.46|1725.96|1727.49|1726.99|1727.6|1727.03|1726.23|1725.73|483
1615770000000|2021-03-15 01:00:00|1727.41|1726.91|1729.05|1728.55|1729.29|1728.68|1726.1|1725.6|1342
1615770300000|2021-03-15 01:05:00|1729.06|1728.56|1731.16|1730.66|1731.52|1730.93|1728.74|1728.1|1139
1615770600000|2021-03-15 01:10:00|1731.15|1730.65|1732.58|1732.08|1732.73|1732.14|1730.81|1730.31|993
1615770900000|2021-03-15 01:15:00|1732.53|1732.03|1731.83|1731.33|1732.86|1732.36|1731.7|1731.12|844
1615771200000|2021-03-15 01:20:00|1731.82|1731.32|1732.66|1732.16|1732.99|1732.46|1731.16|1730.66|786
1615771500000|2021-03-15 01:25:00|1732.62|1732.12|1734.17|1733.67|1734.28|1733.78|1732.55|1732.01|1123
1615771800000|2021-03-15 01:30:00|1734.09|1733.59|1733.07|1732.57|1734.37|1733.86|1731.55|1731.05|1113
1615772100000|2021-03-15 01:35:00|1733.04|1732.54|1732.07|1731.57|1733.31|1732.69|1731.99|1731.44|1025
1615772400000|2021-03-15 01:40:00|1731.97|1731.47|1730.48|1729.98|1732.23|1731.6|1730.16|1729.64|981
1615772700000|2021-03-15 01:45:00|1730.49|1729.99|1730.02|1729.52|1731.39|1730.87|1729.82|1729.27|921
1615773000000|2021-03-15 01:50:00|1730.03|1729.53|1729.73|1729.23|1730.41|1729.89|1729.49|1728.99|760
1615773300000|2021-03-15 01:55:00|1729.74|1729.24|1729.86|1729.36|1730.08|1729.53|1729.33|1728.8|751
1615773600000|2021-03-15 02:00:00|1729.97|1729.47|1731.63|1730.83|1731.64|1731.03|1729.84|1729.3|916
1615773900000|2021-03-15 02:05:00|1731.62|1730.82|1728.35|1727.85|1731.64|1731.01|1728.12|1727.54|991
1615774200000|2021-03-15 02:10:00|1728.36|1727.86|1729.52|1729.02|1729.66|1729.05|1728.19|1727.67|859
1615774500000|2021-03-15 02:15:00|1729.51|1729.01|1728.92|1728.12|1729.58|1729.04|1728.12|1727.62|731
1615774800000|2021-03-15 02:20:00|1728.76|1728.26|1728.8|1728.3|1729.24|1728.61|1728.07|1727.47|723
1615775100000|2021-03-15 02:25:00|1728.77|1728.27|1726.46|1725.96|1728.77|1728.27|1725.97|1725.36|848
1615775400000|2021-03-15 02:30:00|1726.51|1726.01|1727.32|1726.82|1727.87|1727.27|1726.06|1725.56|993
1615775700000|2021-03-15 02:35:00|1727.31|1726.81|1726.7|1726.2|1727.56|1727.05|1726.19|1725.69|778
1615776000000|2021-03-15 02:40:00|1726.65|1726.15|1727.18|1726.68|1727.21|1726.71|1726.36|1725.72|700
1615776300000|2021-03-15 02:45:00|1727.19|1726.69|1725.72|1725.22|1727.56|1726.88|1725.67|1725.15|944
1615776600000|2021-03-15 02:50:00|1725.71|1725.21|1726.11|1725.61|1726.39|1725.78|1725.63|1725.12|739
1615776900000|2021-03-15 02:55:00|1726.15|1725.65|1726.55|1726.05|1727.25|1726.71|1726.09|1725.5|708
1615777200000|2021-03-15 03:00:00|1726.48|1725.98|1727.37|1726.87|1727.65|1727.15|1726.37|1725.87|701
1615777500000|2021-03-15 03:05:00|1727.34|1726.84|1726.44|1725.94|1727.59|1727.02|1726.06|1725.52|715
1615777800000|2021-03-15 03:10:00|1726.45|1725.95|1727.52|1727.02|1727.7|1727.16|1726.43|1725.87|641
1615778100000|2021-03-15 03:15:00|1727.53|1727.03|1727.2|1726.7|1727.77|1727.14|1727.01|1726.48|959
1615778400000|2021-03-15 03:20:00|1727.15|1726.65|1726.71|1726.21|1727.87|1727.37|1725.93|1725.27|885
1615778700000|2021-03-15 03:25:00|1726.73|1726.23|1726.12|1725.62|1726.79|1726.25|1726.02|1725.4|537
1615779000000|2021-03-15 03:30:00|1726.14|1725.64|1726.98|1726.48|1727.02|1726.52|1726.05|1725.45|395
1615779300000|2021-03-15 03:35:00|1726.99|1726.49|1726.69|1726.19|1727.21|1726.71|1726.5|1726|376
1615779600000|2021-03-15 03:40:00|1726.71|1726.21|1727.17|1726.67|1727.37|1726.74|1726.65|1726.15|367
1615779900000|2021-03-15 03:45:00|1727.19|1726.69|1727.17|1726.67|1727.54|1726.93|1726.95|1726.34|387
1615780200000|2021-03-15 03:50:00|1727.18|1726.68|1727.34|1726.84|1727.74|1727.19|1726.87|1726.36|343
1615780500000|2021-03-15 03:55:00|1727.38|1726.88|1728.15|1727.65|1728.41|1727.83|1727.33|1726.83|471
1615780800000|2021-03-15 04:00:00|1728.13|1727.63|1727.97|1727.47|1728.31|1727.74|1727.78|1727.23|365
1615781100000|2021-03-15 04:05:00|1727.96|1727.46|1727.68|1727.18|1728.06|1727.46|1727.53|1726.93|365
1615781400000|2021-03-15 04:10:00|1727.67|1727.17|1727.16|1726.66|1727.76|1727.17|1727.13|1726.59|423
1615781700000|2021-03-15 04:15:00|1727.32|1726.52|1727.58|1727.08|1727.88|1727.3|1726.71|1726.14|418
1615782000000|2021-03-15 04:20:00|1727.51|1727.01|1726.88|1726.38|1727.6|1727.01|1726.88|1726.38|312
1615782300000|2021-03-15 04:25:00|1726.87|1726.37|1727.35|1726.85|1727.63|1727.07|1726.87|1726.37|337
1615782600000|2021-03-15 04:30:00|1727.37|1726.87|1727.48|1726.98|1727.58|1727.08|1726.94|1726.39|410
1615782900000|2021-03-15 04:35:00|1727.5|1727|1726.91|1726.41|1727.55|1727.05|1726.77|1726.21|501
1615783200000|2021-03-15 04:40:00|1726.93|1726.43|1726.62|1726.12|1727.09|1726.59|1726.13|1725.51|455
1615783500000|2021-03-15 04:45:00|1726.64|1726.14|1726.93|1726.43|1727.19|1726.65|1726.62|1726.12|365
1615783800000|2021-03-15 04:50:00|1726.82|1726.32|1727.31|1726.81|1727.49|1726.95|1726.78|1726.2|360
1615784100000|2021-03-15 04:55:00|1727.3|1726.8|1727.09|1726.59|1727.5|1726.91|1726.75|1726.25|307
1615784400000|2021-03-15 05:00:00|1727.08|1726.58|1725.82|1725.32|1727.19|1726.69|1725.18|1724.68|549
1615784700000|2021-03-15 05:05:00|1725.81|1725.31|1725.61|1725.11|1726.12|1725.62|1725.38|1724.88|479
1615785000000|2021-03-15 05:10:00|1725.53|1725.03|1725.58|1725.08|1725.9|1725.4|1724.88|1724.38|664
1615785300000|2021-03-15 05:15:00|1725.56|1725.06|1725.26|1724.76|1725.68|1725.18|1725.12|1724.62|486
1615785600000|2021-03-15 05:20:00|1725.27|1724.77|1724.66|1724.16|1725.73|1725.08|1724.34|1723.68|558
1615785900000|2021-03-15 05:25:00|1724.64|1724.14|1724.51|1724.01|1725.34|1724.72|1724.44|1723.94|558
1615786200000|2021-03-15 05:30:00|1724.53|1724.03|1723.12|1722.62|1724.75|1724.13|1723.01|1722.51|1076
1615786500000|2021-03-15 05:35:00|1723.09|1722.59|1723.41|1722.91|1724.59|1723.9|1722.85|1722.31|861
1615786800000|2021-03-15 05:40:00|1723.39|1722.89|1723.8|1723.3|1723.96|1723.36|1721.94|1721.44|942
1615787100000|2021-03-15 05:45:00|1723.81|1723.31|1723.53|1723.03|1724.06|1723.56|1723.26|1722.76|720
1615787400000|2021-03-15 05:50:00|1723.54|1723.04|1724.27|1723.77|1724.75|1724.14|1723|1722.5|715
1615787700000|2021-03-15 05:55:00|1724.26|1723.76|1724.36|1723.86|1724.86|1724.36|1723.98|1723.42|688
1615788000000|2021-03-15 06:00:00|1724.32|1723.82|1724.44|1723.94|1725.19|1724.6|1724.13|1723.63|793
1615788300000|2021-03-15 06:05:00|1724.42|1723.92|1723.19|1722.69|1724.55|1724|1723.15|1722.51|748
1615788600000|2021-03-15 06:10:00|1723.17|1722.67|1723.26|1722.76|1723.78|1723.28|1723.16|1722.55|558
1615788900000|2021-03-15 06:15:00|1723.28|1722.78|1722.97|1722.47|1723.58|1723.07|1722.57|1722.05|738
1615789200000|2021-03-15 06:20:00|1722.94|1722.44|1723.33|1722.83|1723.53|1723.03|1722.94|1722.44|726
1615789500000|2021-03-15 06:25:00|1723.31|1722.81|1723.96|1723.46|1724.39|1723.76|1723.31|1722.81|666
1615789800000|2021-03-15 06:30:00|1724.01|1723.51|1725.32|1724.82|1725.55|1724.95|1723.9|1723.4|755
1615790100000|2021-03-15 06:35:00|1725.31|1724.81|1725.08|1724.58|1725.86|1725.19|1724.59|1724.09|547
1615790400000|2021-03-15 06:40:00|1725.09|1724.59|1725.23|1724.73|1725.76|1725.2|1725.08|1724.54|509
1615790700000|2021-03-15 06:45:00|1725.22|1724.72|1725.16|1724.66|1726.37|1725.76|1725.12|1724.62|603
1615791000000|2021-03-15 06:50:00|1725.11|1724.61|1725.82|1725.32|1726.01|1725.51|1724.45|1723.81|721
1615791300000|2021-03-15 06:55:00|1725.81|1725.31|1724.09|1723.59|1726.16|1725.5|1724.09|1723.46|704
1615791600000|2021-03-15 07:00:00|1724.11|1723.61|1724.89|1724.39|1725.71|1725.09|1723.75|1723.19|909
1615791900000|2021-03-15 07:05:00|1724.9|1724.4|1726.21|1725.71|1726.34|1725.77|1724.9|1724.4|869
1615792200000|2021-03-15 07:10:00|1726.23|1725.73|1725.25|1724.75|1726.5|1726|1724.99|1724.49|771
1615792500000|2021-03-15 07:15:00|1725.22|1724.72|1725.26|1724.76|1725.46|1724.96|1724.52|1723.93|678
1615792800000|2021-03-15 07:20:00|1725.27|1724.77|1724.98|1724.48|1726.33|1725.81|1724.86|1724.36|724
1615793100000|2021-03-15 07:25:00|1724.94|1724.44|1725.49|1724.99|1725.81|1725.18|1724.79|1724.17|569
1615793400000|2021-03-15 07:30:00|1725.48|1724.98|1726.47|1725.97|1726.86|1726.31|1725.42|1724.79|867
1615793700000|2021-03-15 07:35:00|1726.48|1725.98|1724.75|1724.25|1726.99|1726.49|1724.72|1724.22|862
1615794000000|2021-03-15 07:40:00|1724.76|1724.26|1724.32|1723.82|1725.75|1725.14|1724.26|1723.69|793
1615794300000|2021-03-15 07:45:00|1724.33|1723.83|1723.43|1722.93|1724.68|1724.11|1723.32|1722.81|859
1615794600000|2021-03-15 07:50:00|1723.42|1722.92|1722.84|1722.34|1723.75|1723.16|1722.76|1722.15|810
1615794900000|2021-03-15 07:55:00|1722.87|1722.37|1723.02|1722.52|1723.83|1723.23|1722.48|1721.87|739
1615795200000|2021-03-15 08:00:00|1723|1722.5|1724.11|1723.61|1725.19|1724.69|1723|1722.5|1054
1615795500000|2021-03-15 08:05:00|1724.13|1723.63|1726.07|1725.57|1727.02|1726.43|1723.85|1723.35|1110
1615795800000|2021-03-15 08:10:00|1726.06|1725.56|1726.62|1726.12|1726.77|1726.27|1725.15|1724.52|950
1615796100000|2021-03-15 08:15:00|1726.7|1726.2|1724.91|1724.41|1726.91|1726.41|1724.77|1724.27|990
1615796400000|2021-03-15 08:20:00|1724.9|1724.4|1724.73|1724.23|1725.22|1724.72|1724.37|1723.87|813
1615796700000|2021-03-15 08:25:00|1724.74|1724.24|1725.93|1725.43|1726.04|1725.54|1724.63|1724.13|818
1615797000000|2021-03-15 08:30:00|1725.91|1725.41|1725.69|1725.19|1726.4|1725.9|1725.05|1724.45|1155
1615797300000|2021-03-15 08:35:00|1725.58|1725.08|1726.29|1725.79|1727.03|1726.53|1725.44|1724.94|1018
1615797600000|2021-03-15 08:40:00|1726.27|1725.77|1726.42|1725.92|1726.6|1726.1|1725.09|1724.56|1005
1615797900000|2021-03-15 08:45:00|1726.43|1725.93|1727.39|1726.89|1727.6|1727.1|1726|1725.5|1088
1615798200000|2021-03-15 08:50:00|1727.41|1726.91|1728.11|1727.61|1728.75|1728.11|1727.03|1726.45|1077
1615798500000|2021-03-15 08:55:00|1728.08|1727.58|1728.24|1727.74|1728.39|1727.89|1727.21|1726.71|893
1615798800000|2021-03-15 09:00:00|1728.23|1727.73|1728.74|1728.24|1729.31|1728.63|1728.11|1727.6|1067
1615799100000|2021-03-15 09:05:00|1728.75|1728.25|1730.01|1729.51|1730.36|1729.86|1728.72|1728.15|1182
1615799400000|2021-03-15 09:10:00|1729.99|1729.49|1729.82|1729.32|1730.07|1729.57|1729.17|1728.67|918
1615799700000|2021-03-15 09:15:00|1729.83|1729.33|1730.6|1730.1|1730.8|1730.3|1729.64|1729.14|942
1615800000000|2021-03-15 09:20:00|1730.58|1730.08|1732.17|1731.67|1732.25|1731.75|1730.18|1729.68|1079
1615800300000|2021-03-15 09:25:00|1732.08|1731.58|1732.67|1732.17|1732.7|1732.2|1731.49|1730.99|893
1615800600000|2021-03-15 09:30:00|1732.68|1732.18|1732.51|1732.01|1732.93|1732.43|1732.05|1731.55|1037
1615800900000|2021-03-15 09:35:00|1732.47|1731.97|1732.01|1731.51|1732.76|1732.26|1731.86|1731.36|845
1615801200000|2021-03-15 09:40:00|1732.02|1731.52|1731.29|1730.79|1732.16|1731.66|1731.11|1730.61|831
1615801500000|2021-03-15 09:45:00|1731.3|1730.8|1731.21|1730.71|1731.35|1730.85|1729.77|1729.27|900
1615801800000|2021-03-15 09:50:00|1731.19|1730.69|1730.8|1730.3|1731.52|1731.02|1730.49|1729.99|766
1615802100000|2021-03-15 09:55:00|1730.78|1730.28|1729.35|1728.85|1731.26|1730.76|1729.17|1728.67|799
1615802400000|2021-03-15 10:00:00|1729.31|1728.81|1729.66|1729.16|1729.71|1729.19|1728.83|1728.33|779
1615802700000|2021-03-15 10:05:00|1729.65|1729.15|1729.14|1728.64|1729.76|1729.26|1729.1|1728.6|828
1615803000000|2021-03-15 10:10:00|1729.15|1728.65|1729.83|1729.33|1729.84|1729.34|1729.02|1728.52|607
1615803300000|2021-03-15 10:15:00|1729.82|1729.32|1729.48|1728.98|1729.89|1729.39|1729.11|1728.61|763
1615803600000|2021-03-15 10:20:00|1729.49|1728.99|1730.4|1729.9|1730.57|1730.07|1729.47|1728.97|758
1615803900000|2021-03-15 10:25:00|1730.39|1729.89|1729.58|1729.08|1730.53|1730.03|1729.53|1729.03|697
1615804200000|2021-03-15 10:30:00|1729.57|1729.07|1728.36|1727.86|1729.69|1729.19|1728.31|1727.81|740
1615804500000|2021-03-15 10:35:00|1728.35|1727.85|1729.49|1728.99|1729.49|1728.99|1727.49|1726.91|795
1615804800000|2021-03-15 10:40:00|1729.48|1728.98|1728.86|1728.36|1729.59|1729.05|1728.73|1728.23|586
1615805100000|2021-03-15 10:45:00|1728.85|1728.35|1729.27|1728.77|1729.86|1729.36|1728.77|1728.27|852
1615805400000|2021-03-15 10:50:00|1729.32|1728.82|1729.49|1728.99|1730|1729.5|1729.18|1728.64|777
1615805700000|2021-03-15 10:55:00|1729.51|1729.01|1729.49|1728.99|1729.77|1729.27|1729.04|1728.54|516
1615806000000|2021-03-15 11:00:00|1729.42|1728.92|1729.26|1728.76|1729.56|1729.06|1728.6|1728.1|620
1615806300000|2021-03-15 11:05:00|1729.25|1728.75|1729.96|1729.46|1730.13|1729.5|1728.48|1727.98|704
1615806600000|2021-03-15 11:10:00|1729.95|1729.45|1730.5|1730|1731.36|1730.76|1729.87|1729.37|913
1615806900000|2021-03-15 11:15:00|1730.47|1729.97|1731.84|1731.34|1731.99|1731.49|1730.02|1729.5|962
1615807200000|2021-03-15 11:20:00|1731.83|1731.33|1731.63|1731.13|1732.5|1732|1731.59|1731.09|909
1615807500000|2021-03-15 11:25:00|1731.62|1731.12|1730.98|1730.48|1731.84|1731.34|1730.95|1730.45|752
1615807800000|2021-03-15 11:30:00|1730.94|1730.44|1730.18|1729.68|1730.97|1730.47|1729.09|1728.59|875
1615808100000|2021-03-15 11:35:00|1730.19|1729.69|1729.78|1729.28|1731.28|1730.78|1729.78|1729.28|797
1615808400000|2021-03-15 11:40:00|1729.79|1729.29|1731|1730.5|1731.11|1730.61|1729.46|1728.96|740
1615808700000|2021-03-15 11:45:00|1731.01|1730.51|1731.21|1730.71|1731.74|1731.24|1730.72|1730.22|816
1615809000000|2021-03-15 11:50:00|1731.26|1730.76|1730.76|1730.26|1731.75|1731.25|1730.53|1730.03|688
1615809300000|2021-03-15 11:55:00|1730.77|1730.27|1730.23|1729.43|1731.46|1730.85|1729.6|1729.01|845
1615809600000|2021-03-15 12:00:00|1730.35|1729.73|1729.89|1729.39|1730.51|1730.01|1729.17|1728.55|1112
1615809900000|2021-03-15 12:05:00|1729.88|1729.38|1730.73|1730.23|1731.21|1730.71|1729.57|1729.07|841
1615810200000|2021-03-15 12:10:00|1730.65|1730.15|1729.87|1729.37|1730.66|1730.16|1728.79|1728.29|980
1615810500000|2021-03-15 12:15:00|1729.86|1729.36|1729.46|1728.96|1730.88|1730.38|1729.38|1728.88|824
1615810800000|2021-03-15 12:20:00|1729.31|1728.81|1730.92|1730.42|1733.05|1732.55|1729.09|1728.59|1254
1615811100000|2021-03-15 12:25:00|1730.93|1730.43|1731.01|1730.21|1731.34|1730.79|1730.19|1729.69|985
1615811400000|2021-03-15 12:30:00|1730.87|1730.37|1729.73|1729.23|1730.91|1730.41|1729.16|1728.66|1274
1615811700000|2021-03-15 12:35:00|1729.75|1729.25|1730.37|1729.87|1731.39|1730.89|1729.52|1729.02|1097
1615812000000|2021-03-15 12:40:00|1730.38|1729.88|1730.96|1730.46|1732.41|1731.91|1729.92|1729.42|1180
1615812300000|2021-03-15 12:45:00|1730.97|1730.47|1729.88|1729.38|1732.19|1731.69|1729.46|1728.96|1090
1615812600000|2021-03-15 12:50:00|1729.86|1729.36|1731.97|1731.47|1732.28|1731.78|1729.5|1729|1038
1615812900000|2021-03-15 12:55:00|1732|1731.5|1731.59|1731.09|1733.36|1732.86|1731.58|1731.08|1259
1615813200000|2021-03-15 13:00:00|1731.58|1731.08|1730.31|1729.81|1731.94|1731.44|1729.58|1728.99|1484
1615813500000|2021-03-15 13:05:00|1730.34|1729.84|1732.19|1731.69|1732.74|1732.22|1730.34|1729.84|1188
1615813800000|2021-03-15 13:10:00|1732.26|1731.76|1730.55|1730.05|1734.27|1733.77|1730.08|1729.58|1501
1615814100000|2021-03-15 13:15:00|1730.54|1730.04|1730.46|1729.96|1731.49|1730.99|1729.04|1728.54|1312
1615814400000|2021-03-15 13:20:00|1730.54|1730.04|1730.65|1730.15|1731.63|1731.13|1730.38|1729.88|1093
1615814700000|2021-03-15 13:25:00|1730.71|1730.21|1732.17|1731.67|1732.22|1731.72|1730.63|1730.13|1019
1615815000000|2021-03-15 13:30:00|1732.11|1731.61|1733.5|1733|1733.61|1733.11|1730.94|1730.32|1095
1615815300000|2021-03-15 13:35:00|1733.52|1733.02|1733.14|1732.64|1734.79|1734.29|1732.89|1732.39|1669
1615815600000|2021-03-15 13:40:00|1733.15|1732.65|1732.36|1731.86|1734.27|1733.77|1731.15|1730.65|1564
1615815900000|2021-03-15 13:45:00|1732.31|1731.81|1733.79|1733.29|1734.48|1733.98|1732.04|1731.54|1625
1615816200000|2021-03-15 13:50:00|1733.73|1733.23|1733.52|1733.02|1734.82|1734.32|1733.15|1732.65|1465
1615816500000|2021-03-15 13:55:00|1733.55|1733.05|1734.31|1733.81|1734.83|1734.33|1732.62|1732.12|1456
1615816800000|2021-03-15 14:00:00|1734.33|1733.83|1734.34|1733.84|1734.87|1734.36|1732.43|1731.93|1465
1615817100000|2021-03-15 14:05:00|1734.32|1733.82|1731.22|1730.72|1734.59|1734.09|1730.27|1729.74|1424
1615817400000|2021-03-15 14:10:00|1731.24|1730.74|1732.74|1732.24|1732.89|1732.39|1731.22|1730.72|1529
1615817700000|2021-03-15 14:15:00|1732.82|1732.32|1732.08|1731.58|1733.56|1732.92|1731.32|1730.82|1442
1615818000000|2021-03-15 14:20:00|1732.07|1731.57|1730.15|1729.65|1732.31|1731.81|1729.43|1728.93|1570
1615818300000|2021-03-15 14:25:00|1730.16|1729.66|1729.15|1728.65|1730.78|1730.28|1728.55|1728.05|1417
1615818600000|2021-03-15 14:30:00|1729.19|1728.69|1729.12|1728.62|1730.39|1729.89|1727.56|1727|1449
1615818900000|2021-03-15 14:35:00|1729.14|1728.64|1726.94|1726.44|1729.46|1728.96|1726.24|1725.74|1450
1615819200000|2021-03-15 14:40:00|1726.97|1726.47|1727.04|1726.54|1727.55|1727.05|1726.34|1725.84|1335
1615819500000|2021-03-15 14:45:00|1727.05|1726.55|1724.76|1724.26|1727.35|1726.85|1724.68|1724.18|1456
1615819800000|2021-03-15 14:50:00|1724.75|1724.25|1724.98|1724.48|1725.93|1725.43|1724.15|1723.65|1460
1615820100000|2021-03-15 14:55:00|1725|1724.5|1724.26|1723.76|1725.36|1724.86|1723.71|1723.21|1398
1615820400000|2021-03-15 15:00:00|1724.17|1723.67|1726.24|1725.74|1726.25|1725.75|1723.05|1722.55|1441
1615820700000|2021-03-15 15:05:00|1726.14|1725.64|1726.81|1726.31|1726.93|1726.43|1725.76|1725.26|1277
1615821000000|2021-03-15 15:10:00|1726.83|1726.33|1728.05|1727.55|1728.65|1728.15|1726.73|1726.23|1239
1615821300000|2021-03-15 15:15:00|1728.06|1727.56|1728.03|1727.53|1728.4|1727.9|1726.85|1726.35|1184
1615821600000|2021-03-15 15:20:00|1727.99|1727.49|1727.28|1726.78|1728.31|1727.81|1726.96|1726.46|1022
1615821900000|2021-03-15 15:25:00|1727.3|1726.8|1727.52|1727.02|1728.39|1727.89|1727.28|1726.78|1156
1615822200000|2021-03-15 15:30:00|1727.5|1727|1726.96|1726.46|1728.19|1727.69|1726.63|1726.13|1131
1615822500000|2021-03-15 15:35:00|1726.85|1726.35|1727.15|1726.65|1727.27|1726.77|1725.39|1724.89|1256
1615822800000|2021-03-15 15:40:00|1727.16|1726.66|1726.58|1726.08|1728.74|1728.24|1726.55|1726.05|1125
1615823100000|2021-03-15 15:45:00|1726.57|1726.07|1727.5|1727|1727.52|1727.02|1725.53|1725.03|1219
1615823400000|2021-03-15 15:50:00|1727.44|1726.94|1728.25|1727.75|1728.58|1728.08|1726.99|1726.49|1120
1615823700000|2021-03-15 15:55:00|1728.24|1727.74|1727.46|1726.96|1728.93|1728.43|1727.21|1726.71|989
1615824000000|2021-03-15 16:00:00|1727.39|1726.89|1728.65|1728.15|1728.7|1728.2|1727.02|1726.52|1079
1615824300000|2021-03-15 16:05:00|1728.64|1728.14|1729.44|1728.94|1729.47|1728.97|1728.5|1728|1058
1615824600000|2021-03-15 16:10:00|1729.45|1728.95|1729.86|1729.36|1729.95|1729.45|1728.87|1728.37|1109
1615824900000|2021-03-15 16:15:00|1729.88|1729.38|1730.01|1729.51|1730.36|1729.86|1729.36|1728.86|1078
1615825200000|2021-03-15 16:20:00|1729.98|1729.48|1730.39|1729.89|1730.61|1730.11|1729.97|1729.47|912
1615825500000|2021-03-15 16:25:00|1730.38|1729.88|1729.92|1729.42|1730.93|1730.43|1729.9|1729.4|849
1615825800000|2021-03-15 16:30:00|1729.88|1729.38|1728.8|1728.3|1730.09|1729.59|1728.78|1728.28|1009
1615826100000|2021-03-15 16:35:00|1728.81|1728.31|1729.41|1728.91|1729.87|1729.37|1728.81|1728.31|761
1615826400000|2021-03-15 16:40:00|1729.42|1728.92|1729.48|1728.98|1729.64|1729.14|1729.01|1728.51|743
1615826700000|2021-03-15 16:45:00|1729.47|1728.97|1730.4|1729.9|1730.42|1729.92|1729.44|1728.94|830
1615827000000|2021-03-15 16:50:00|1730.41|1729.91|1730.3|1729.8|1730.72|1730.22|1729.95|1729.45|778
1615827300000|2021-03-15 16:55:00|1730.31|1729.81|1729.37|1728.87|1730.42|1729.92|1728.97|1728.47|884
1615827600000|2021-03-15 17:00:00|1729.39|1728.89|1729.56|1729.06|1729.73|1729.23|1729.09|1728.59|724
1615827900000|2021-03-15 17:05:00|1729.58|1729.08|1729.67|1729.17|1730.06|1729.56|1729.45|1728.95|677
1615828200000|2021-03-15 17:10:00|1729.68|1729.18|1728.83|1728.33|1729.7|1729.2|1728.33|1727.83|786
1615828500000|2021-03-15 17:15:00|1728.8|1728.3|1730.13|1729.63|1730.25|1729.75|1728.74|1728.24|695
1615828800000|2021-03-15 17:20:00|1730.15|1729.65|1731.26|1730.76|1731.34|1730.84|1730.13|1729.63|743
1615829100000|2021-03-15 17:25:00|1731.24|1730.74|1730.64|1730.14|1731.51|1731.01|1730.59|1730.09|872
1615829400000|2021-03-15 17:30:00|1730.72|1730.22|1729.63|1729.13|1730.78|1730.28|1729.63|1729.13|792
1615829700000|2021-03-15 17:35:00|1729.64|1729.14|1730.1|1729.6|1730.45|1729.95|1729.6|1729.1|644
1615830000000|2021-03-15 17:40:00|1730.11|1729.61|1730.28|1729.78|1730.39|1729.89|1729.97|1729.47|491
1615830300000|2021-03-15 17:45:00|1730.27|1729.77|1730.14|1729.64|1730.69|1730.19|1730.13|1729.63|523
1615830600000|2021-03-15 17:50:00|1730.15|1729.65|1730.02|1729.52|1730.56|1730.06|1729.96|1729.46|530
1615830900000|2021-03-15 17:55:00|1730.03|1729.53|1729.61|1729.11|1730.72|1730.22|1729.6|1729.1|602
1615831200000|2021-03-15 18:00:00|1729.59|1729.09|1731.42|1730.92|1731.5|1731|1729.57|1729.07|648
1615831500000|2021-03-15 18:05:00|1731.43|1730.93|1731.07|1730.57|1731.93|1731.43|1731.01|1730.51|617
1615831800000|2021-03-15 18:10:00|1731.04|1730.54|1731.26|1730.76|1731.6|1731.1|1730.57|1730.07|613
1615832100000|2021-03-15 18:15:00|1731.27|1730.77|1731.55|1731.05|1731.74|1731.24|1731.17|1730.67|777
1615832400000|2021-03-15 18:20:00|1731.56|1731.06|1731.07|1730.57|1731.69|1731.19|1731.05|1730.55|594
1615832700000|2021-03-15 18:25:00|1731.06|1730.56|1730.41|1729.91|1731.26|1730.76|1730.24|1729.74|662
1615833000000|2021-03-15 18:30:00|1730.42|1729.92|1730.3|1729.8|1730.68|1730.18|1730.12|1729.62|549
1615833300000|2021-03-15 18:35:00|1730.34|1729.84|1730.45|1729.95|1730.65|1730.15|1730.14|1729.64|455
1615833600000|2021-03-15 18:40:00|1730.44|1729.94|1730.17|1729.67|1730.6|1730.1|1729.85|1729.35|574
1615833900000|2021-03-15 18:45:00|1730.18|1729.68|1729.78|1729.28|1730.49|1729.99|1729.78|1729.28|647
1615834200000|2021-03-15 18:50:00|1729.81|1729.31|1729.99|1729.49|1730.1|1729.6|1729.06|1728.56|718
1615834500000|2021-03-15 18:55:00|1730|1729.5|1729.11|1728.61|1730.06|1729.56|1728.51|1728.01|613
1615834800000|2021-03-15 19:00:00|1729.13|1728.63|1728.92|1728.42|1729.71|1729.21|1728.72|1728.22|702
1615835100000|2021-03-15 19:05:00|1728.93|1728.43|1728.88|1728.38|1729.25|1728.75|1728.69|1728.19|536
1615835400000|2021-03-15 19:10:00|1728.89|1728.39|1729.22|1728.72|1729.24|1728.74|1728.61|1728.11|686
1615835700000|2021-03-15 19:15:00|1729.21|1728.71|1728.69|1728.19|1729.35|1728.85|1728.48|1727.98|581
1615836000000|2021-03-15 19:20:00|1728.7|1728.2|1729.79|1729.29|1729.88|1729.38|1728.62|1728.12|710
1615836300000|2021-03-15 19:25:00|1729.8|1729.3|1730.06|1729.56|1730.2|1729.7|1729.66|1729.16|558
1615836600000|2021-03-15 19:30:00|1730.05|1729.55|1730.8|1730.3|1730.98|1730.48|1729.94|1729.44|638
1615836900000|2021-03-15 19:35:00|1730.79|1730.29|1730.68|1730.18|1730.87|1730.37|1730.24|1729.74|460
1615837200000|2021-03-15 19:40:00|1730.69|1730.19|1730.9|1730.4|1730.99|1730.49|1730.18|1729.68|622
1615837500000|2021-03-15 19:45:00|1730.89|1730.39|1731.27|1730.77|1731.52|1730.98|1730.88|1730.38|581
1615837800000|2021-03-15 19:50:00|1731.26|1730.76|1731.93|1731.43|1731.94|1731.44|1730.53|1730.03|809
1615838100000|2021-03-15 19:55:00|1731.92|1731.42|1731.32|1730.82|1732.45|1731.95|1731.17|1730.67|821
1615838400000|2021-03-15 20:00:00|1731.31|1730.81|1731.6|1731.1|1732.24|1731.66|1731.11|1730.61|616
1615838700000|2021-03-15 20:05:00|1731.56|1731.06|1731.32|1730.82|1731.72|1731.15|1731.13|1730.5|380
1615839000000|2021-03-15 20:10:00|1731.31|1730.81|1731.46|1730.96|1731.67|1731.13|1731.2|1730.67|334
1615839300000|2021-03-15 20:15:00|1731.62|1730.82|1731.24|1730.74|1731.63|1731.01|1731.14|1730.59|345
1615839600000|2021-03-15 20:20:00|1731.29|1730.79|1731.65|1731.15|1731.84|1731.21|1731.28|1730.78|309
1615839900000|2021-03-15 20:25:00|1731.7|1731.2|1731.93|1731.43|1732.13|1731.57|1731.62|1731.03|286
1615840200000|2021-03-15 20:30:00|1731.92|1731.42|1731.63|1731.13|1732.3|1731.72|1731.3|1730.77|373
1615840500000|2021-03-15 20:35:00|1731.61|1731.11|1731.8|1731.3|1731.96|1731.34|1731.46|1730.96|257
1615840800000|2021-03-15 20:40:00|1731.81|1731.31|1731.84|1731.34|1731.96|1731.41|1731.65|1731.09|274
1615841100000|2021-03-15 20:45:00|1731.86|1731.36|1732.08|1731.58|1732.3|1731.78|1731.63|1731.12|317
1615841400000|2021-03-15 20:50:00|1732.11|1731.61|1732.46|1731.96|1732.47|1731.97|1731.91|1731.4|350
1615841700000|2021-03-15 20:55:00|1732.47|1731.97|1732.15|1731.35|1732.67|1732.05|1731.95|1731.31|416
1615845600000|2021-03-15 22:00:00|1732.39|1731.59|1732.19|1731.69|1732.48|1731.93|1732.1|1731.4|255
1615845900000|2021-03-15 22:05:00|1732.17|1731.67|1731.75|1731.25|1732.3|1731.78|1731.73|1731.09|354
1615846200000|2021-03-15 22:10:00|1731.77|1731.27|1731.81|1731.31|1732.15|1731.65|1731.66|1731.02|217
1615846500000|2021-03-15 22:15:00|1731.82|1731.32|1731.94|1731.44|1732.05|1731.54|1731.6|1730.95|278
1615846800000|2021-03-15 22:20:00|1731.89|1731.39|1731.94|1731.14|1732.09|1731.43|1731.51|1730.87|305
1615847100000|2021-03-15 22:25:00|1731.95|1731.15|1731.95|1731.45|1732.17|1731.52|1731.75|1731.09|116
1615847400000|2021-03-15 22:30:00|1731.96|1731.46|1731.94|1731.44|1732.11|1731.55|1731.83|1731.27|200
1615847700000|2021-03-15 22:35:00|1731.95|1731.45|1731.78|1731.28|1732.01|1731.45|1731.68|1731.04|137
1615848000000|2021-03-15 22:40:00|1731.79|1731.29|1731.66|1730.86|1732|1731.39|1731.51|1730.86|207
1615848300000|2021-03-15 22:45:00|1731.51|1731.01|1731.78|1731.28|1731.87|1731.37|1731.51|1730.87|164
1615848600000|2021-03-15 22:50:00|1731.77|1731.27|1731.57|1730.77|1732.25|1731.71|1731.42|1730.77|574
1615848900000|2021-03-15 22:55:00|1731.59|1730.79|1731|1730.5|1731.69|1731.05|1730.65|1729.99|382
1615849200000|2021-03-15 23:00:00|1730.99|1730.49|1731.29|1730.49|1731.41|1730.76|1730.85|1730.2|340
1615849500000|2021-03-15 23:05:00|1731.31|1730.51|1731.47|1730.67|1731.74|1731.22|1730.88|1730.25|386
1615849800000|2021-03-15 23:10:00|1731.49|1730.69|1731.69|1730.89|1731.71|1731.06|1731.24|1730.58|262
1615850100000|2021-03-15 23:15:00|1731.51|1731.01|1731.43|1730.63|1731.7|1731.1|1731.28|1730.57|248
1615850400000|2021-03-15 23:20:00|1731.44|1730.64|1731.73|1731.23|1731.85|1731.32|1731.26|1730.63|317
1615850700000|2021-03-15 23:25:00|1731.65|1731.15|1731.19|1730.69|1731.7|1731.2|1731.09|1730.53|243
1615851000000|2021-03-15 23:30:00|1731.14|1730.64|1731.2|1730.7|1731.54|1731.04|1730.89|1730.27|442
1615851300000|2021-03-15 23:35:00|1731.24|1730.74|1731.06|1730.56|1732.04|1731.54|1730.86|1730.36|565
1615851600000|2021-03-15 23:40:00|1731.1|1730.6|1730.79|1730.29|1731.31|1730.74|1730.63|1730.13|353
1615851900000|2021-03-15 23:45:00|1730.8|1730.3|1730.7|1730.2|1731.13|1730.5|1730.59|1730.02|224
1615852200000|2021-03-15 23:50:00|1730.69|1730.19|1730.77|1730.27|1730.97|1730.33|1730.62|1730|166
1615852500000|2021-03-15 23:55:00|1730.76|1730.26|1731.04|1730.54|1731.05|1730.55|1730.65|1730.04|174
1615852800000|2021-03-16 00:00:00|1730.99|1730.49|1731.53|1731.03|1731.76|1731.26|1730.73|1730.23|398
1615853100000|2021-03-16 00:05:00|1731.52|1731.02|1731.91|1731.41|1732.17|1731.61|1730.83|1730.33|480
1615853400000|2021-03-16 00:10:00|1731.92|1731.42|1732.25|1731.75|1732.34|1731.84|1731.73|1731.23|347
1615853700000|2021-03-16 00:15:00|1732.24|1731.74|1731.36|1730.86|1732.24|1731.74|1731.2|1730.62|229
1615854000000|2021-03-16 00:20:00|1731.27|1730.77|1731.22|1730.72|1731.56|1731.05|1730.78|1730.24|546
1615854300000|2021-03-16 00:25:00|1731.2|1730.7|1731.59|1731.09|1731.67|1731.17|1730.98|1730.33|376
1615854600000|2021-03-16 00:30:00|1731.6|1731.1|1731.42|1730.92|1731.7|1731.13|1730.87|1730.37|469
1615854900000|2021-03-16 00:35:00|1731.46|1730.96|1731.55|1731.05|1731.8|1731.3|1730.98|1730.48|379
1615855200000|2021-03-16 00:40:00|1731.58|1731.08|1731.89|1731.39|1732.14|1731.64|1731.58|1731.08|351
1615855500000|2021-03-16 00:45:00|1731.9|1731.4|1731.92|1731.42|1731.98|1731.48|1731.58|1731.08|200
1615855800000|2021-03-16 00:50:00|1731.91|1731.41|1731.32|1730.82|1732.23|1731.73|1731.26|1730.76|343
1615856100000|2021-03-16 00:55:00|1731.28|1730.78|1730.85|1730.35|1731.34|1730.81|1730.46|1729.96|539
1615856400000|2021-03-16 01:00:00|1730.86|1730.36|1731.34|1730.84|1731.47|1730.97|1729.88|1729.38|949
1615856700000|2021-03-16 01:05:00|1731.27|1730.77|1732.84|1732.34|1733.1|1732.48|1731.22|1730.72|657
1615857000000|2021-03-16 01:10:00|1732.85|1732.35|1732.9|1732.4|1733.21|1732.59|1732.29|1731.79|571
1615857300000|2021-03-16 01:15:00|1732.97|1732.47|1733.94|1733.44|1734.6|1733.99|1732.85|1732.35|775
1615857600000|2021-03-16 01:20:00|1733.93|1733.43|1733.54|1733.04|1734.06|1733.56|1733.18|1732.68|764
1615857900000|2021-03-16 01:25:00|1733.56|1733.06|1732.62|1732.12|1733.89|1733.39|1732.49|1731.99|674
1615858200000|2021-03-16 01:30:00|1732.72|1732.22|1732.96|1732.46|1733.26|1732.76|1732.5|1732|661
1615858500000|2021-03-16 01:35:00|1732.97|1732.47|1733.14|1732.64|1733.3|1732.8|1732.84|1732.34|592
1615858800000|2021-03-16 01:40:00|1733.15|1732.65|1732.43|1731.93|1733.22|1732.72|1732.29|1731.79|631
1615859100000|2021-03-16 01:45:00|1732.5|1732|1733.52|1733.02|1733.57|1733.07|1732.09|1731.59|743
1615859400000|2021-03-16 01:50:00|1733.51|1733.01|1733.07|1732.57|1733.8|1733.3|1732.56|1732.06|753
1615859700000|2021-03-16 01:55:00|1733.06|1732.56|1732.56|1732.06|1733.48|1732.96|1732.27|1731.77|605
1615860000000|2021-03-16 02:00:00|1732.55|1732.05|1731.31|1730.81|1732.91|1732.3|1730.97|1730.47|759
1615860300000|2021-03-16 02:05:00|1731.3|1730.8|1731.01|1730.51|1731.63|1731.13|1730.36|1729.86|629
1615860600000|2021-03-16 02:10:00|1730.99|1730.49|1730.91|1730.41|1731.52|1730.86|1730.67|1730.17|658
1615860900000|2021-03-16 02:15:00|1730.9|1730.4|1730.89|1730.39|1731.41|1730.91|1730.88|1730.38|492
1615861200000|2021-03-16 02:20:00|1730.9|1730.4|1731.99|1731.49|1732.09|1731.59|1730.86|1730.36|449
1615861500000|2021-03-16 02:25:00|1732.01|1731.51|1732.22|1731.72|1732.5|1731.94|1731.93|1731.32|440
1615861800000|2021-03-16 02:30:00|1732.2|1731.7|1731.66|1731.16|1732.39|1731.89|1731.57|1731.07|675
1615862100000|2021-03-16 02:35:00|1731.65|1731.15|1731.68|1731.18|1732.08|1731.55|1731.35|1730.85|595
1615862400000|2021-03-16 02:40:00|1731.75|1731.25|1731.69|1731.19|1732.36|1731.78|1731.65|1731.08|676
1615862700000|2021-03-16 02:45:00|1731.66|1731.16|1731.89|1731.39|1732.28|1731.67|1731.64|1731.08|543
1615863000000|2021-03-16 02:50:00|1731.86|1731.36|1731.88|1731.38|1732.28|1731.66|1731.81|1731.19|392
1615863300000|2021-03-16 02:55:00|1731.92|1731.42|1732.08|1731.58|1732.37|1731.83|1731.87|1731.25|426
1615863600000|2021-03-16 03:00:00|1732.12|1731.62|1732.47|1731.97|1732.64|1732.02|1731.92|1731.4|520
1615863900000|2021-03-16 03:05:00|1732.45|1731.95|1732.93|1732.43|1733|1732.47|1732.31|1731.75|521
1615864200000|2021-03-16 03:10:00|1732.92|1732.42|1732.72|1732.22|1733.31|1732.8|1732.45|1731.95|578
1615864500000|2021-03-16 03:15:00|1732.71|1732.21|1732.45|1731.95|1732.73|1732.23|1731.86|1731.25|479
1615864800000|2021-03-16 03:20:00|1732.43|1731.93|1732.74|1732.24|1732.79|1732.28|1732.19|1731.69|420
1615865100000|2021-03-16 03:25:00|1732.73|1732.23|1733.86|1733.36|1734.12|1733.47|1732.73|1732.23|620
1615865400000|2021-03-16 03:30:00|1733.84|1733.34|1733.21|1732.71|1734.08|1733.49|1733.06|1732.39|500
1615865700000|2021-03-16 03:35:00|1733.2|1732.7|1733.18|1732.38|1733.24|1732.74|1732.74|1732.24|405
1615866000000|2021-03-16 03:40:00|1733.19|1732.39|1733.67|1733.17|1733.75|1733.22|1733.03|1732.33|351
1615866300000|2021-03-16 03:45:00|1733.66|1733.16|1733.34|1732.84|1733.81|1733.31|1733.19|1732.69|317
1615866600000|2021-03-16 03:50:00|1733.33|1732.83|1733.25|1732.75|1733.68|1733.16|1733.11|1732.52|426
1615866900000|2021-03-16 03:55:00|1733.2|1732.7|1733.96|1733.46|1734.2|1733.7|1733.15|1732.54|388
1615867200000|2021-03-16 04:00:00|1733.98|1733.48|1733.98|1733.48|1734.07|1733.57|1733.44|1732.94|414
1615867500000|2021-03-16 04:05:00|1733.97|1733.47|1734.37|1733.87|1734.48|1733.98|1733.82|1733.32|349
1615867800000|2021-03-16 04:10:00|1734.38|1733.88|1733.81|1733.31|1734.41|1733.91|1733.58|1732.95|421
1615868100000|2021-03-16 04:15:00|1733.8|1733.3|1733.8|1733.3|1733.9|1733.4|1733.39|1732.81|324
1615868400000|2021-03-16 04:20:00|1733.82|1733.32|1734.09|1733.59|1734.2|1733.7|1733.35|1732.84|307
1615868700000|2021-03-16 04:25:00|1734.08|1733.58|1734.06|1733.56|1734.25|1733.72|1733.98|1733.41|255
1615869000000|2021-03-16 04:30:00|1734.05|1733.55|1735.2|1734.7|1735.31|1734.81|1733.97|1733.47|497
1615869300000|2021-03-16 04:35:00|1735.18|1734.68|1734.38|1733.88|1735.22|1734.72|1734.28|1733.78|487
1615869600000|2021-03-16 04:40:00|1734.36|1733.86|1734.52|1734.02|1734.85|1734.25|1734.34|1733.84|362
1615869900000|2021-03-16 04:45:00|1734.5|1734|1735.02|1734.52|1735.24|1734.74|1734.5|1734|359
1615870200000|2021-03-16 04:50:00|1734.98|1734.48|1733.97|1733.47|1735.14|1734.64|1733.89|1733.39|371
1615870500000|2021-03-16 04:55:00|1733.96|1733.46|1734.51|1734.01|1734.69|1734.19|1733.91|1733.41|380
1615870800000|2021-03-16 05:00:00|1734.52|1734.02|1734.21|1733.71|1734.96|1734.46|1733.79|1733.29|482
1615871100000|2021-03-16 05:05:00|1734.22|1733.72|1734.74|1734.24|1734.83|1734.33|1734.16|1733.66|430
1615871400000|2021-03-16 05:10:00|1734.73|1734.23|1734.59|1734.09|1734.74|1734.24|1734.2|1733.7|310
1615871700000|2021-03-16 05:15:00|1734.57|1734.07|1735.02|1734.52|1735.11|1734.61|1734.47|1733.96|239
1615872000000|2021-03-16 05:20:00|1735.01|1734.51|1735.28|1734.78|1735.34|1734.84|1735|1734.5|330
1615872300000|2021-03-16 05:25:00|1735.27|1734.77|1734.66|1734.16|1735.4|1734.9|1734.61|1734.11|447
1615872600000|2021-03-16 05:30:00|1734.75|1734.25|1735.02|1734.52|1735.37|1734.87|1734.75|1734.25|560
1615872900000|2021-03-16 05:35:00|1735.01|1734.51|1736.18|1735.68|1736.19|1735.69|1734.9|1734.25|702
1615873200000|2021-03-16 05:40:00|1736.2|1735.7|1736.01|1735.51|1736.54|1735.96|1735.8|1735.3|760
1615873500000|2021-03-16 05:45:00|1736.03|1735.53|1737.52|1737.02|1737.54|1737.04|1736.02|1735.42|707
1615873800000|2021-03-16 05:50:00|1737.51|1737.01|1736.85|1736.35|1737.53|1737.03|1736.03|1735.53|807
1615874100000|2021-03-16 05:55:00|1736.84|1736.34|1736.6|1736.1|1737.19|1736.69|1736.37|1735.87|636
1615874400000|2021-03-16 06:00:00|1736.59|1736.09|1736.1|1735.6|1737.11|1736.61|1735.84|1735.34|809
1615874700000|2021-03-16 06:05:00|1736.11|1735.61|1736.5|1736|1736.75|1736.22|1736.1|1735.6|545
1615875000000|2021-03-16 06:10:00|1736.48|1735.98|1735.72|1735.22|1736.62|1736.12|1735.57|1735.07|609
1615875300000|2021-03-16 06:15:00|1735.73|1735.23|1735.06|1734.56|1735.95|1735.45|1734.92|1734.42|565
1615875600000|2021-03-16 06:20:00|1735.1|1734.6|1734.24|1733.74|1735.47|1734.93|1734.22|1733.72|587
1615875900000|2021-03-16 06:25:00|1734.25|1733.75|1735.24|1734.74|1735.35|1734.85|1734.22|1733.72|643
1615876200000|2021-03-16 06:30:00|1735.25|1734.75|1735.69|1735.19|1735.94|1735.44|1735.08|1734.58|541
1615876500000|2021-03-16 06:35:00|1735.67|1735.17|1734.65|1734.15|1735.68|1735.18|1734.5|1733.89|554
1615876800000|2021-03-16 06:40:00|1734.67|1734.17|1734.09|1733.59|1735.02|1734.52|1734.06|1733.4|571
1615877100000|2021-03-16 06:45:00|1734.08|1733.58|1732.4|1731.9|1734.12|1733.62|1731.99|1731.39|911
1615877400000|2021-03-16 06:50:00|1732.55|1731.75|1731.51|1731.01|1733.1|1732.58|1731.41|1730.91|829
1615877700000|2021-03-16 06:55:00|1731.45|1730.95|1731.42|1730.92|1731.9|1731.33|1731.06|1730.56|881
1615878000000|2021-03-16 07:00:00|1731.45|1730.95|1730.42|1729.92|1731.69|1731.19|1729.53|1729.03|1041
1615878300000|2021-03-16 07:05:00|1730.46|1729.96|1729.5|1729|1730.76|1730.26|1729.21|1728.71|911
1615878600000|2021-03-16 07:10:00|1729.47|1728.97|1729.41|1728.91|1729.71|1729.1|1726.53|1726.03|1141
1615878900000|2021-03-16 07:15:00|1729.43|1728.93|1729.18|1728.68|1729.74|1729.17|1728.11|1727.51|924
1615879200000|2021-03-16 07:20:00|1729.22|1728.72|1728.89|1728.39|1729.54|1729.04|1728.83|1728.33|731
1615879500000|2021-03-16 07:25:00|1728.99|1728.49|1727.89|1727.39|1729.5|1728.99|1727.61|1727.11|915
1615879800000|2021-03-16 07:30:00|1727.91|1727.41|1728.61|1728.11|1728.68|1728.18|1727.58|1727.08|855
1615880100000|2021-03-16 07:35:00|1728.62|1728.12|1728.87|1728.37|1730|1729.34|1728.48|1727.98|853
1615880400000|2021-03-16 07:40:00|1728.88|1728.38|1730.1|1729.6|1730.73|1730.23|1728.8|1728.3|887
1615880700000|2021-03-16 07:45:00|1730.11|1729.61|1729.09|1728.59|1730.12|1729.62|1728.99|1728.49|731
1615881000000|2021-03-16 07:50:00|1729.11|1728.61|1730.39|1729.89|1730.43|1729.93|1728.96|1728.29|763
1615881300000|2021-03-16 07:55:00|1730.41|1729.91|1730.65|1729.85|1730.67|1730.17|1729.87|1729.37|771
1615881600000|2021-03-16 08:00:00|1730.51|1730.01|1730.15|1729.65|1730.56|1730.06|1729.22|1728.72|888
1615881900000|2021-03-16 08:05:00|1730.16|1729.66|1730.45|1729.95|1731.29|1730.79|1730.16|1729.66|854
1615882200000|2021-03-16 08:10:00|1730.47|1729.97|1730.94|1730.44|1731.2|1730.7|1730.32|1729.79|953
1615882500000|2021-03-16 08:15:00|1730.95|1730.45|1732.49|1731.99|1732.73|1732.23|1730.69|1730.11|976
1615882800000|2021-03-16 08:20:00|1732.51|1732.01|1731.88|1731.38|1732.96|1732.46|1731.26|1730.57|1058
1615883100000|2021-03-16 08:25:00|1731.89|1731.39|1732.14|1731.64|1732.68|1732.18|1731.76|1731.26|801
1615883400000|2021-03-16 08:30:00|1732.34|1731.84|1732.17|1731.67|1732.71|1732.21|1731.76|1731.26|800
1615883700000|2021-03-16 08:35:00|1732.19|1731.69|1732.6|1732.1|1732.99|1732.49|1732.13|1731.63|760
1615884000000|2021-03-16 08:40:00|1732.57|1732.07|1731.95|1731.45|1732.61|1732.11|1731.81|1731.31|709
1615884300000|2021-03-16 08:45:00|1731.96|1731.46|1732.57|1732.07|1733.03|1732.53|1731.84|1731.34|677
1615884600000|2021-03-16 08:50:00|1732.58|1732.08|1732.56|1732.06|1732.81|1732.31|1732.26|1731.76|712
1615884900000|2021-03-16 08:55:00|1732.58|1732.08|1732.73|1732.23|1733.1|1732.6|1732.34|1731.84|809
1615885200000|2021-03-16 09:00:00|1732.74|1732.24|1731.3|1730.8|1732.82|1732.32|1730.58|1730.08|956
1615885500000|2021-03-16 09:05:00|1731.32|1730.82|1732.04|1731.54|1732.43|1731.93|1730.58|1730.08|901
1615885800000|2021-03-16 09:10:00|1732.05|1731.55|1731.41|1730.91|1732.3|1731.8|1731.06|1730.56|805
1615886100000|2021-03-16 09:15:00|1731.43|1730.93|1732.08|1731.58|1732.21|1731.71|1731.31|1730.81|688
1615886400000|2021-03-16 09:20:00|1732.11|1731.61|1731.89|1731.39|1732.5|1732|1731.79|1731.29|597
1615886700000|2021-03-16 09:25:00|1731.85|1731.35|1731.81|1731.31|1732.51|1732.01|1731.75|1731.25|656
1615887000000|2021-03-16 09:30:00|1731.82|1731.32|1732.91|1732.41|1732.98|1732.48|1731.8|1731.3|684
1615887300000|2021-03-16 09:35:00|1732.9|1732.4|1732.69|1732.19|1733.59|1733.09|1732.53|1732.03|812
1615887600000|2021-03-16 09:40:00|1732.63|1732.13|1732.78|1732.28|1733.4|1732.9|1732.62|1732.12|746
1615887900000|2021-03-16 09:45:00|1732.77|1732.27|1732.33|1731.83|1732.79|1732.29|1731.99|1731.49|744
1615888200000|2021-03-16 09:50:00|1732.35|1731.85|1732.29|1731.79|1733.23|1732.73|1731.74|1731.24|778
1615888500000|2021-03-16 09:55:00|1732.31|1731.81|1731.53|1731.03|1732.43|1731.93|1731.51|1731.01|653
1615888800000|2021-03-16 10:00:00|1731.54|1731.04|1732.09|1731.59|1732.12|1731.62|1731.2|1730.7|735
1615889100000|2021-03-16 10:05:00|1732.07|1731.57|1731.64|1731.14|1732.17|1731.67|1731.44|1730.94|656
1615889400000|2021-03-16 10:10:00|1731.65|1731.15|1731.5|1731|1731.81|1731.31|1731.43|1730.93|476
1615889700000|2021-03-16 10:15:00|1731.49|1730.99|1732.06|1731.56|1732.34|1731.84|1731.49|1730.99|800
1615890000000|2021-03-16 10:20:00|1732.05|1731.55|1731.52|1731.02|1732.23|1731.73|1731.5|1731|566
1615890300000|2021-03-16 10:25:00|1731.54|1731.04|1733.06|1732.56|1733.19|1732.69|1731.46|1730.96|603
1615890600000|2021-03-16 10:30:00|1733.07|1732.57|1733.36|1732.86|1733.38|1732.88|1732.29|1731.69|837
1615890900000|2021-03-16 10:35:00|1733.35|1732.85|1734.1|1733.6|1734.32|1733.82|1733.33|1732.83|834
1615891200000|2021-03-16 10:40:00|1734.08|1733.58|1733.89|1733.39|1734.19|1733.69|1733.43|1732.93|759
1615891500000|2021-03-16 10:45:00|1733.9|1733.4|1734.21|1733.71|1734.74|1734.24|1733.89|1733.39|733
1615891800000|2021-03-16 10:50:00|1734.22|1733.72|1734.2|1733.7|1734.55|1734.05|1734.08|1733.58|641
1615892100000|2021-03-16 10:55:00|1734.21|1733.71|1734.57|1734.07|1735.13|1734.63|1734.08|1733.54|735
1615892400000|2021-03-16 11:00:00|1734.56|1734.06|1734.41|1733.91|1734.85|1734.35|1734.22|1733.72|692
1615892700000|2021-03-16 11:05:00|1734.4|1733.9|1734.64|1734.14|1735.09|1734.59|1734.4|1733.9|595
1615893000000|2021-03-16 11:10:00|1734.63|1734.13|1734.39|1733.89|1734.64|1734.14|1734.01|1733.49|660
1615893300000|2021-03-16 11:15:00|1734.4|1733.9|1734.47|1733.97|1734.67|1734.17|1734.21|1733.71|632
1615893600000|2021-03-16 11:20:00|1734.49|1733.99|1734.28|1733.78|1734.55|1734.05|1734.21|1733.71|482
1615893900000|2021-03-16 11:25:00|1734.29|1733.79|1734.16|1733.66|1735.43|1734.93|1734.12|1733.62|762
1615894200000|2021-03-16 11:30:00|1734.19|1733.69|1733.49|1732.99|1734.95|1734.45|1733.47|1732.97|939
1615894500000|2021-03-16 11:35:00|1733.5|1733|1733.78|1733.28|1734.5|1734|1733.48|1732.98|978
1615894800000|2021-03-16 11:40:00|1733.81|1733.31|1734.22|1733.72|1734.34|1733.76|1733.43|1732.93|795
1615895100000|2021-03-16 11:45:00|1734.21|1733.71|1735.33|1734.83|1735.95|1735.45|1734.13|1733.63|984
1615895400000|2021-03-16 11:50:00|1735.28|1734.78|1732.27|1731.77|1735.32|1734.82|1732.24|1731.74|1063
1615895700000|2021-03-16 11:55:00|1732.26|1731.76|1731.71|1731.21|1732.69|1732.19|1731.16|1730.66|1031
1615896000000|2021-03-16 12:00:00|1731.75|1731.25|1732.56|1732.06|1733.14|1732.64|1731.51|1731.01|1041
1615896300000|2021-03-16 12:05:00|1732.57|1732.07|1733.62|1733.12|1734.16|1733.66|1732.5|1732|999
1615896600000|2021-03-16 12:10:00|1733.63|1733.13|1734.84|1734.34|1734.95|1734.45|1733.63|1733.13|1081
1615896900000|2021-03-16 12:15:00|1734.86|1734.36|1735.17|1734.67|1735.51|1734.93|1734.22|1733.58|1039
1615897200000|2021-03-16 12:20:00|1735.18|1734.68|1734.19|1733.69|1736.07|1735.57|1733.88|1733.38|1169
1615897500000|2021-03-16 12:25:00|1734.18|1733.68|1734.06|1733.26|1734.88|1734.38|1733.87|1733.07|910
1615897800000|2021-03-16 12:30:00|1734.37|1733.57|1732.27|1731.77|1736.53|1736.03|1731.23|1730.73|1898
1615898100000|2021-03-16 12:35:00|1732.22|1731.72|1732.06|1731.56|1732.75|1732.25|1731.21|1730.65|1412
1615898400000|2021-03-16 12:40:00|1732.11|1731.61|1732.36|1731.86|1732.86|1732.36|1731.39|1730.89|1350
1615898700000|2021-03-16 12:45:00|1732.38|1731.88|1733.26|1732.76|1733.59|1733.09|1731.33|1730.83|1286
1615899000000|2021-03-16 12:50:00|1733.27|1732.77|1733|1732.5|1734.58|1734.08|1732.33|1731.83|1277
1615899300000|2021-03-16 12:55:00|1733.01|1732.51|1732.84|1732.34|1733.13|1732.63|1732.04|1731.47|1226
1615899600000|2021-03-16 13:00:00|1732.83|1732.33|1734.61|1734.11|1734.69|1734.19|1731.8|1731.3|1256
1615899900000|2021-03-16 13:05:00|1734.59|1734.09|1734.4|1733.9|1735.04|1734.54|1734.04|1733.45|1243
1615900200000|2021-03-16 13:10:00|1734.41|1733.91|1733.03|1732.23|1734.74|1734.24|1731.86|1731.36|1360
1615900500000|2021-03-16 13:15:00|1732.84|1732.34|1734.63|1734.13|1734.67|1734.16|1732.17|1731.62|1357
1615900800000|2021-03-16 13:20:00|1734.66|1734.16|1733.02|1732.52|1735.31|1734.81|1732.99|1732.49|1202
1615901100000|2021-03-16 13:25:00|1733.05|1732.55|1733.05|1732.55|1734.57|1734.07|1732.55|1732.05|819
1615901400000|2021-03-16 13:30:00|1733.02|1732.52|1732.21|1731.71|1734.36|1733.71|1730.55|1730.05|1508
1615901700000|2021-03-16 13:35:00|1732|1731.5|1732.82|1732.32|1733.66|1733.16|1731.94|1731.32|1541
1615902000000|2021-03-16 13:40:00|1732.83|1732.33|1735.14|1734.64|1735.27|1734.66|1732.03|1731.53|1482
1615902300000|2021-03-16 13:45:00|1735.15|1734.65|1733.55|1733.05|1735.41|1734.91|1732.99|1732.49|1554
1615902600000|2021-03-16 13:50:00|1733.49|1732.99|1734.12|1733.62|1734.24|1733.74|1731.96|1731.46|1699
1615902900000|2021-03-16 13:55:00|1734.13|1733.63|1734.75|1734.25|1735.95|1735.45|1733.89|1733.39|1786
1615903200000|2021-03-16 14:00:00|1734.7|1734.2|1733.96|1733.46|1735.11|1734.61|1733.25|1732.75|1658
1615903500000|2021-03-16 14:05:00|1733.95|1733.45|1735.07|1734.57|1735.17|1734.67|1733.36|1732.86|1546
1615903800000|2021-03-16 14:10:00|1735.1|1734.6|1733.97|1733.47|1735.26|1734.76|1733.6|1733.1|1465
1615904100000|2021-03-16 14:15:00|1733.99|1733.49|1735.49|1734.99|1735.88|1735.38|1733.63|1733.13|1461
1615904400000|2021-03-16 14:20:00|1735.51|1735.01|1736.64|1736.14|1737.38|1736.88|1735.28|1734.78|1591
1615904700000|2021-03-16 14:25:00|1736.65|1736.15|1740|1739.5|1740.4|1739.9|1736.51|1736.01|1560
1615905000000|2021-03-16 14:30:00|1740.02|1739.52|1740.74|1740.24|1741.12|1740.62|1739.39|1738.89|1778
1615905300000|2021-03-16 14:35:00|1740.73|1740.23|1739.89|1739.39|1741.41|1740.91|1739.63|1739.13|1510
1615905600000|2021-03-16 14:40:00|1739.91|1739.41|1737.06|1736.56|1739.96|1739.46|1736.81|1736.31|1415
1615905900000|2021-03-16 14:45:00|1737.07|1736.57|1735.82|1735.32|1737.08|1736.58|1735.21|1734.71|1434
1615906200000|2021-03-16 14:50:00|1735.83|1735.33|1735.5|1735|1736.3|1735.8|1735.37|1734.87|1262
1615906500000|2021-03-16 14:55:00|1735.46|1734.96|1734.29|1733.79|1735.97|1735.47|1733.23|1732.73|1489
1615906800000|2021-03-16 15:00:00|1734.31|1733.81|1735.09|1734.59|1735.34|1734.84|1734.16|1733.66|1350
1615907100000|2021-03-16 15:05:00|1735.1|1734.6|1734.22|1733.72|1735.16|1734.66|1733.53|1733.03|1198
1615907400000|2021-03-16 15:10:00|1734.21|1733.71|1734.75|1734.25|1735.51|1735.01|1734.17|1733.67|1050
1615907700000|2021-03-16 15:15:00|1734.74|1734.24|1733.31|1732.81|1734.8|1734.3|1733.22|1732.72|1031
1615908000000|2021-03-16 15:20:00|1733.32|1732.82|1733.02|1732.52|1733.32|1732.82|1731.5|1731|1362
1615908300000|2021-03-16 15:25:00|1732.89|1732.39|1732.09|1731.59|1733.13|1732.63|1731.94|1731.44|1089
1615908600000|2021-03-16 15:30:00|1732.03|1731.53|1728.45|1727.95|1732.09|1731.59|1727.92|1727.42|1435
1615908900000|2021-03-16 15:35:00|1728.46|1727.96|1729.12|1728.62|1730.02|1729.52|1728.21|1727.71|1333
1615909200000|2021-03-16 15:40:00|1729.14|1728.64|1729.78|1729.28|1730.55|1730.05|1728.43|1727.93|1254
1615909500000|2021-03-16 15:45:00|1729.77|1729.27|1728.47|1727.97|1729.77|1729.27|1727.02|1726.52|1230
1615909800000|2021-03-16 15:50:00|1728.49|1727.99|1729.58|1729.08|1729.97|1729.47|1728.48|1727.98|1183
1615910100000|2021-03-16 15:55:00|1729.59|1729.09|1729.19|1728.69|1729.93|1729.43|1729.11|1728.61|1229
1615910400000|2021-03-16 16:00:00|1729.18|1728.68|1729.11|1728.61|1729.85|1729.35|1728.84|1728.34|1204
1615910700000|2021-03-16 16:05:00|1729.1|1728.6|1729.87|1729.37|1730.05|1729.55|1728.98|1728.48|1014
1615911000000|2021-03-16 16:10:00|1729.86|1729.36|1728.9|1728.4|1729.93|1729.43|1728.23|1727.73|933
1615911300000|2021-03-16 16:15:00|1728.89|1728.39|1729.68|1729.18|1730|1729.5|1728.45|1727.95|859
1615911600000|2021-03-16 16:20:00|1729.64|1729.14|1728.37|1727.87|1729.73|1729.23|1728.22|1727.72|800
1615911900000|2021-03-16 16:25:00|1728.36|1727.86|1729.49|1728.99|1729.83|1729.33|1728.18|1727.68|947
1615912200000|2021-03-16 16:30:00|1729.36|1728.86|1729.68|1729.18|1730.28|1729.78|1729.08|1728.58|922
1615912500000|2021-03-16 16:35:00|1729.69|1729.19|1730.05|1729.55|1730.06|1729.56|1729.36|1728.86|956
1615912800000|2021-03-16 16:40:00|1730.06|1729.56|1730.41|1729.91|1731.19|1730.69|1729.96|1729.46|971
1615913100000|2021-03-16 16:45:00|1730.33|1729.83|1730.95|1730.45|1731.11|1730.61|1730.24|1729.74|900
1615913400000|2021-03-16 16:50:00|1730.93|1730.43|1731.34|1730.84|1731.6|1731.1|1730.28|1729.78|1018
1615913700000|2021-03-16 16:55:00|1731.33|1730.83|1730.87|1730.37|1731.97|1731.47|1730.78|1730.27|1151
1615914000000|2021-03-16 17:00:00|1730.91|1730.41|1733.05|1732.55|1733.55|1733.05|1730.51|1730.01|1224
1615914300000|2021-03-16 17:05:00|1733.04|1732.54|1732.95|1732.45|1733.6|1733.1|1732.41|1731.84|1657
1615914600000|2021-03-16 17:10:00|1732.94|1732.44|1732.25|1731.75|1733.44|1732.87|1732.23|1731.73|1331
1615914900000|2021-03-16 17:15:00|1732.22|1731.72|1732.36|1731.86|1732.89|1732.39|1731.01|1730.51|1254
1615915200000|2021-03-16 17:20:00|1732.34|1731.84|1731.93|1731.43|1732.76|1732.16|1731.72|1731.22|933
1615915500000|2021-03-16 17:25:00|1731.92|1731.42|1732.54|1732.04|1732.99|1732.46|1731.77|1731.14|970
1615915800000|2021-03-16 17:30:00|1732.55|1732.05|1731.33|1730.83|1732.8|1732.3|1730.98|1730.44|1046
1615916100000|2021-03-16 17:35:00|1731.34|1730.84|1731.13|1730.63|1731.6|1731.1|1731|1730.5|867
1615916400000|2021-03-16 17:40:00|1731.14|1730.64|1730.23|1729.73|1731.16|1730.66|1730.16|1729.66|1033
1615916700000|2021-03-16 17:45:00|1730.21|1729.71|1730.22|1729.72|1730.54|1730.04|1729.73|1729.23|963
1615917000000|2021-03-16 17:50:00|1730.19|1729.69|1729.65|1729.15|1730.53|1730.03|1729.52|1729.02|858
1615917300000|2021-03-16 17:55:00|1729.66|1729.16|1729.36|1728.86|1729.78|1729.28|1729.16|1728.66|821
1615917600000|2021-03-16 18:00:00|1729.33|1728.83|1730.97|1730.47|1731.32|1730.82|1729.18|1728.68|1153
1615917900000|2021-03-16 18:05:00|1731.04|1730.54|1730.87|1730.37|1731.41|1730.91|1730.41|1729.91|910
1615918200000|2021-03-16 18:10:00|1730.86|1730.36|1731.13|1730.63|1731.56|1731.06|1730.66|1730.16|848
1615918500000|2021-03-16 18:15:00|1731.11|1730.61|1730.98|1730.48|1731.46|1730.96|1730.87|1730.37|760
1615918800000|2021-03-16 18:20:00|1730.99|1730.49|1730.44|1729.94|1731.13|1730.63|1730.31|1729.81|792
1615919100000|2021-03-16 18:25:00|1730.43|1729.93|1730.04|1729.54|1730.72|1730.22|1729.9|1729.4|871
1615919400000|2021-03-16 18:30:00|1730.03|1729.53|1730.5|1730|1730.82|1730.32|1729.84|1729.34|843
1615919700000|2021-03-16 18:35:00|1730.54|1730.04|1730.4|1729.9|1730.67|1730.17|1730.22|1729.72|843
1615920000000|2021-03-16 18:40:00|1730.44|1729.94|1730.1|1729.6|1730.63|1730.13|1729.53|1729.03|982
1615920300000|2021-03-16 18:45:00|1730.09|1729.59|1730.98|1730.48|1731.01|1730.51|1730.04|1729.54|872
1615920600000|2021-03-16 18:50:00|1730.99|1730.49|1730.88|1730.38|1731.18|1730.68|1730.57|1730.07|719
1615920900000|2021-03-16 18:55:00|1730.87|1730.37|1730.76|1730.26|1731.23|1730.73|1730.27|1729.77|855
1615921200000|2021-03-16 19:00:00|1730.75|1730.25|1731.69|1731.19|1731.7|1731.2|1730.64|1730.14|855
1615921500000|2021-03-16 19:05:00|1731.71|1731.21|1731.33|1730.83|1731.83|1731.33|1731.3|1730.8|656
1615921800000|2021-03-16 19:10:00|1731.34|1730.84|1731.33|1730.83|1731.94|1731.44|1731.27|1730.77|674
1615922100000|2021-03-16 19:15:00|1731.31|1730.81|1731.76|1731.26|1731.98|1731.48|1731.15|1730.65|646
1615922400000|2021-03-16 19:20:00|1731.74|1731.24|1732.24|1731.74|1732.49|1731.99|1731.62|1731.12|657
1615922700000|2021-03-16 19:25:00|1732.27|1731.77|1731.96|1731.46|1732.55|1732.05|1731.6|1731.1|841
1615923000000|2021-03-16 19:30:00|1732.22|1731.42|1733.23|1732.73|1733.48|1732.94|1731.71|1731.21|766
1615923300000|2021-03-16 19:35:00|1733.24|1732.74|1732.75|1732.25|1733.24|1732.74|1732.59|1732.03|721
1615923600000|2021-03-16 19:40:00|1732.76|1732.26|1732.34|1731.84|1732.95|1732.45|1732.06|1731.56|627
1615923900000|2021-03-16 19:45:00|1732.3|1731.8|1731.39|1730.89|1732.36|1731.86|1731.27|1730.77|726
1615924200000|2021-03-16 19:50:00|1731.42|1730.92|1731.79|1731.29|1731.95|1731.45|1731.28|1730.78|700
1615924500000|2021-03-16 19:55:00|1731.81|1731.31|1732.93|1732.43|1733.16|1732.66|1731.59|1731.09|844
1615924800000|2021-03-16 20:00:00|1732.95|1732.45|1732.22|1731.72|1733.04|1732.54|1732.11|1731.61|503
1615925100000|2021-03-16 20:05:00|1732.21|1731.71|1731.74|1731.24|1732.29|1731.79|1731.62|1731.01|398
1615925400000|2021-03-16 20:10:00|1731.89|1731.09|1732.11|1731.61|1732.23|1731.73|1731.6|1730.95|344
1615925700000|2021-03-16 20:15:00|1732.12|1731.62|1732.27|1731.77|1732.43|1731.92|1732.01|1731.37|264
1615926000000|2021-03-16 20:20:00|1732.23|1731.73|1732.23|1731.73|1732.54|1732.04|1732.06|1731.56|349
1615926300000|2021-03-16 20:25:00|1732.21|1731.71|1732.22|1731.72|1732.44|1731.86|1732.07|1731.49|360
1615926600000|2021-03-16 20:30:00|1732.23|1731.73|1732.04|1731.54|1732.26|1731.76|1731.62|1731.07|382
1615926900000|2021-03-16 20:35:00|1732.03|1731.53|1731.84|1731.34|1732.32|1731.72|1731.59|1731.04|347
1615927200000|2021-03-16 20:40:00|1731.77|1731.27|1732.17|1731.67|1732.45|1731.83|1731.77|1731.27|275
1615927500000|2021-03-16 20:45:00|1732.18|1731.68|1731.96|1731.46|1732.5|1731.84|1731.92|1731.37|446
1615927800000|2021-03-16 20:50:00|1731.97|1731.47|1732.42|1731.62|1732.6|1732.02|1731.9|1731.27|312
1615928100000|2021-03-16 20:55:00|1732.25|1731.75|1731.96|1731.16|1732.47|1731.85|1731.68|1730.88|443
1615932000000|2021-03-16 22:00:00|1732.65|1731.85|1732.91|1732.11|1733.11|1732.31|1732.48|1731.68|225
1615932300000|2021-03-16 22:05:00|1732.88|1732.08|1732.64|1731.84|1732.91|1732.18|1732.49|1731.76|245
1615932600000|2021-03-16 22:10:00|1732.65|1731.85|1732.16|1731.36|1732.69|1732.02|1731.92|1731.24|248
1615932900000|2021-03-16 22:15:00|1732.05|1731.55|1732.15|1731.35|1732.73|1732.06|1731.85|1731.27|333
1615933200000|2021-03-16 22:20:00|1732.14|1731.34|1731.54|1730.74|1732.16|1731.53|1731.29|1730.74|354
1615933500000|2021-03-16 22:25:00|1731.53|1730.73|1731.3|1730.5|1731.57|1730.92|1730.75|1730.2|381
1615933800000|2021-03-16 22:30:00|1731.29|1730.49|1731.95|1731.45|1732.5|1731.87|1731.11|1730.48|339
1615934100000|2021-03-16 22:35:00|1731.93|1731.43|1732.05|1731.55|1732.3|1731.69|1731.52|1731.02|401
1615934400000|2021-03-16 22:40:00|1732.06|1731.56|1732.89|1732.09|1732.94|1732.35|1731.75|1731.23|461
1615934700000|2021-03-16 22:45:00|1732.88|1732.08|1731.79|1731.29|1732.98|1732.33|1731.58|1730.95|407
1615935000000|2021-03-16 22:50:00|1731.78|1731.28|1732.5|1731.7|1732.54|1731.91|1731.78|1731.25|316
1615935300000|2021-03-16 22:55:00|1732.34|1731.84|1732.19|1731.69|1732.62|1732.01|1732.11|1731.46|248
1615935600000|2021-03-16 23:00:00|1732.18|1731.68|1732.64|1732.14|1733.04|1732.38|1731.86|1731.21|370
1615935900000|2021-03-16 23:05:00|1732.62|1732.12|1732.18|1731.68|1733.07|1732.57|1732.16|1731.56|458
1615936200000|2021-03-16 23:10:00|1732.17|1731.67|1732.16|1731.36|1732.49|1731.99|1731.61|1731.03|424
1615936500000|2021-03-16 23:15:00|1732.02|1731.52|1732.49|1731.69|1732.71|1732.09|1732.02|1731.45|286
1615936800000|2021-03-16 23:20:00|1732.5|1731.7|1732.05|1731.55|1732.5|1731.85|1731.57|1730.94|332
1615937100000|2021-03-16 23:25:00|1732.06|1731.56|1731.9|1731.4|1732.27|1731.64|1731.83|1731.18|190
1615937400000|2021-03-16 23:30:00|1731.91|1731.41|1732.31|1731.81|1732.43|1731.81|1731.84|1731.19|326
1615937700000|2021-03-16 23:35:00|1732.3|1731.8|1731.68|1731.18|1732.46|1731.89|1731.66|1731.05|278
1615938000000|2021-03-16 23:40:00|1731.69|1731.19|1731.93|1731.43|1732.01|1731.43|1731.63|1731|192
1615938300000|2021-03-16 23:45:00|1732.07|1731.27|1731.62|1731.12|1732.3|1731.73|1731.58|1731.08|279
1615938600000|2021-03-16 23:50:00|1731.59|1731.09|1731.29|1730.79|1731.95|1731.35|1731.19|1730.66|514
1615938900000|2021-03-16 23:55:00|1731.28|1730.78|1732.03|1731.53|1732.2|1731.64|1731.28|1730.78|309
1615939200000|2021-03-17 00:00:00|1732|1731.5|1731.45|1730.95|1732.43|1731.88|1731.43|1730.93|436
1615939500000|2021-03-17 00:05:00|1731.41|1730.91|1731.41|1730.91|1731.83|1731.31|1731.33|1730.7|519
1615939800000|2021-03-17 00:10:00|1731.42|1730.92|1731.98|1731.48|1732.06|1731.56|1731.35|1730.85|378
1615940100000|2021-03-17 00:15:00|1731.99|1731.49|1731.27|1730.77|1732.12|1731.62|1730.85|1730.26|521
1615940400000|2021-03-17 00:20:00|1731.29|1730.79|1731.68|1731.18|1731.81|1731.31|1731.26|1730.76|285
1615940700000|2021-03-17 00:25:00|1731.69|1731.19|1731.34|1730.84|1732.46|1731.81|1731.19|1730.62|493
1615941000000|2021-03-17 00:30:00|1731.36|1730.86|1731.11|1730.61|1731.74|1731.24|1731.04|1730.46|454
1615941300000|2021-03-17 00:35:00|1731.09|1730.59|1731.54|1731.04|1731.95|1731.34|1730.92|1730.42|393
1615941600000|2021-03-17 00:40:00|1731.55|1731.05|1731.64|1731.14|1731.93|1731.42|1731.29|1730.77|309
1615941900000|2021-03-17 00:45:00|1731.67|1731.17|1732.1|1731.6|1732.14|1731.64|1731.37|1730.86|427
1615942200000|2021-03-17 00:50:00|1732.12|1731.62|1731.5|1731|1732.12|1731.62|1731.35|1730.8|413
1615942500000|2021-03-17 00:55:00|1731.46|1730.96|1732.81|1732.31|1733.08|1732.58|1731.21|1730.62|686
1615942800000|2021-03-17 01:00:00|1732.82|1732.32|1730.33|1729.83|1732.98|1732.48|1730.04|1729.53|1319
1615943100000|2021-03-17 01:05:00|1730.34|1729.84|1731.37|1730.87|1731.57|1730.97|1729.93|1729.43|959
1615943400000|2021-03-17 01:10:00|1731.39|1730.89|1731.79|1731.29|1732.05|1731.42|1731.1|1730.47|769
1615943700000|2021-03-17 01:15:00|1731.75|1731.25|1731.8|1731.3|1732.46|1731.9|1731.37|1730.83|770
1615944000000|2021-03-17 01:20:00|1731.81|1731.31|1731.86|1731.36|1732.55|1732.05|1731.15|1730.65|814
1615944300000|2021-03-17 01:25:00|1731.8|1731.3|1731.69|1731.19|1732.25|1731.75|1731.12|1730.62|715
1615944600000|2021-03-17 01:30:00|1731.7|1731.2|1731.43|1730.93|1732.42|1731.92|1731.31|1730.69|763
1615944900000|2021-03-17 01:35:00|1731.42|1730.92|1732.39|1731.89|1732.7|1732.14|1731.25|1730.62|777
1615945200000|2021-03-17 01:40:00|1732.42|1731.92|1733.74|1733.24|1733.76|1733.26|1732.15|1731.55|719
1615945500000|2021-03-17 01:45:00|1733.72|1733.22|1734.38|1733.88|1734.64|1734.14|1733.5|1733|733
1615945800000|2021-03-17 01:50:00|1734.37|1733.87|1734.14|1733.64|1734.67|1734.17|1733.68|1733.18|706
1615946100000|2021-03-17 01:55:00|1734.11|1733.61|1733.88|1733.38|1735.47|1734.93|1733.82|1733.32|968
1615946400000|2021-03-17 02:00:00|1733.86|1733.36|1733.96|1733.46|1734.82|1734.32|1733.4|1732.9|758
1615946700000|2021-03-17 02:05:00|1733.97|1733.47|1733.1|1732.6|1734.13|1733.63|1733.02|1732.52|589
1615947000000|2021-03-17 02:10:00|1733.09|1732.59|1733.54|1733.04|1733.66|1733.16|1733.06|1732.56|477
1615947300000|2021-03-17 02:15:00|1733.53|1733.03|1734.14|1733.64|1734.93|1734.27|1733.42|1732.92|678
1615947600000|2021-03-17 02:20:00|1734.19|1733.69|1734.02|1733.52|1734.73|1734.14|1733.98|1733.48|551
1615947900000|2021-03-17 02:25:00|1734.03|1733.53|1734.41|1733.91|1734.42|1733.92|1733.88|1733.35|464
1615948200000|2021-03-17 02:30:00|1734.38|1733.88|1734.18|1733.68|1735.11|1734.58|1734|1733.43|685
1615948500000|2021-03-17 02:35:00|1734.16|1733.66|1733.76|1733.26|1734.5|1733.9|1733.7|1733.2|484
1615948800000|2021-03-17 02:40:00|1733.75|1733.25|1733.71|1733.21|1734.29|1733.72|1733.55|1733.05|516
1615949100000|2021-03-17 02:45:00|1733.72|1733.22|1733.37|1732.87|1733.94|1733.31|1733.2|1732.7|471
1615949400000|2021-03-17 02:50:00|1733.41|1732.91|1732.86|1732.36|1733.43|1732.93|1732.49|1731.99|563
1615949700000|2021-03-17 02:55:00|1732.88|1732.38|1733.96|1733.46|1734.03|1733.53|1732.83|1732.33|567
1615950000000|2021-03-17 03:00:00|1733.97|1733.47|1734.3|1733.8|1734.75|1734.23|1733.81|1733.31|631
1615950300000|2021-03-17 03:05:00|1734.27|1733.77|1734.81|1734.31|1735.17|1734.6|1734.2|1733.7|513
1615950600000|2021-03-17 03:10:00|1734.82|1734.32|1735.26|1734.76|1735.54|1735.04|1734.75|1734.25|436
1615950900000|2021-03-17 03:15:00|1735.24|1734.74|1735.53|1735.03|1735.61|1735.11|1734.93|1734.34|506
1615951200000|2021-03-17 03:20:00|1735.54|1735.04|1735.51|1735.01|1735.78|1735.28|1735.35|1734.85|607
1615951500000|2021-03-17 03:25:00|1735.54|1735.04|1735.97|1735.47|1736.01|1735.51|1735.5|1735|449
1615951800000|2021-03-17 03:30:00|1735.98|1735.48|1735.47|1734.97|1736|1735.5|1735.43|1734.86|380
1615952100000|2021-03-17 03:35:00|1735.46|1734.96|1735.32|1734.82|1735.6|1735.1|1735.26|1734.7|341
1615952400000|2021-03-17 03:40:00|1735.34|1734.84|1735.59|1735.09|1735.75|1735.25|1735.31|1734.81|392
1615952700000|2021-03-17 03:45:00|1735.58|1735.08|1735.51|1735.01|1736.09|1735.59|1735.5|1735|484
1615953000000|2021-03-17 03:50:00|1735.52|1735.02|1735.89|1735.39|1735.95|1735.45|1735.49|1734.99|385
1615953300000|2021-03-17 03:55:00|1735.9|1735.4|1736.25|1735.75|1736.38|1735.88|1735.87|1735.37|316
1615953600000|2021-03-17 04:00:00|1736.26|1735.76|1736.14|1735.64|1736.73|1736.23|1736.06|1735.56|408
1615953900000|2021-03-17 04:05:00|1736.15|1735.65|1735.81|1735.31|1736.31|1735.81|1735.29|1734.79|760
1615954200000|2021-03-17 04:10:00|1735.82|1735.32|1736.65|1736.15|1736.88|1736.38|1735.63|1735.13|602
1615954500000|2021-03-17 04:15:00|1736.64|1736.14|1736.52|1736.02|1736.8|1736.3|1736.48|1735.84|400
1615954800000|2021-03-17 04:20:00|1736.5|1736|1737.31|1736.81|1737.43|1736.92|1736.44|1735.94|416
1615955100000|2021-03-17 04:25:00|1737.32|1736.82|1737.35|1736.85|1737.49|1736.99|1737.04|1736.54|471
1615955400000|2021-03-17 04:30:00|1737.29|1736.79|1737.83|1737.33|1738.04|1737.39|1737.24|1736.74|547
1615955700000|2021-03-17 04:35:00|1737.79|1737.29|1737.76|1737.26|1737.99|1737.44|1737.3|1736.8|412
1615956000000|2021-03-17 04:40:00|1737.75|1737.25|1737.33|1736.83|1737.82|1737.32|1737.32|1736.81|326
1615956300000|2021-03-17 04:45:00|1737.32|1736.82|1736.84|1736.34|1737.4|1736.87|1736.7|1736.19|457
1615956600000|2021-03-17 04:50:00|1736.8|1736.3|1737.16|1736.66|1737.35|1736.85|1736.79|1736.27|445
1615956900000|2021-03-17 04:55:00|1737.17|1736.67|1737.18|1736.68|1737.26|1736.76|1736.67|1736.17|315
1615957200000|2021-03-17 05:00:00|1737.14|1736.64|1737.27|1736.77|1737.77|1737.27|1737|1736.5|453
1615957500000|2021-03-17 05:05:00|1737.26|1736.76|1737.44|1736.94|1737.62|1737.12|1737.07|1736.57|379
1615957800000|2021-03-17 05:10:00|1737.45|1736.95|1736.88|1736.38|1737.61|1737.11|1736.73|1736.23|367
1615958100000|2021-03-17 05:15:00|1736.89|1736.39|1736.71|1736.21|1737.31|1736.68|1736.7|1736.17|382
1615958400000|2021-03-17 05:20:00|1736.73|1736.23|1736.33|1735.83|1736.83|1736.29|1736.19|1735.64|395
1615958700000|2021-03-17 05:25:00|1736.3|1735.8|1736.28|1735.78|1736.34|1735.84|1735.97|1735.46|432
1615959000000|2021-03-17 05:30:00|1736.29|1735.79|1736.37|1735.87|1737.46|1736.96|1736.12|1735.62|768
1615959300000|2021-03-17 05:35:00|1736.32|1735.82|1736.58|1736.08|1736.69|1736.14|1735.77|1735.27|677
1615959600000|2021-03-17 05:40:00|1736.6|1736.1|1736.71|1736.21|1737.22|1736.72|1736.51|1735.93|582
1615959900000|2021-03-17 05:45:00|1736.69|1736.19|1735.83|1735.33|1736.7|1736.2|1735.33|1734.78|735
1615960200000|2021-03-17 05:50:00|1735.84|1735.34|1735.83|1735.33|1736.4|1735.9|1735.71|1735.15|490
1615960500000|2021-03-17 05:55:00|1735.84|1735.34|1735.7|1735.2|1735.99|1735.49|1735.5|1735|448
1615960800000|2021-03-17 06:00:00|1735.68|1735.18|1735.93|1735.43|1736.33|1735.83|1735.47|1734.97|603
1615961100000|2021-03-17 06:05:00|1735.94|1735.44|1736.58|1736.08|1737.23|1736.73|1735.71|1735.21|924
1615961400000|2021-03-17 06:10:00|1736.56|1736.06|1736.47|1735.97|1737.44|1736.94|1736.39|1735.71|749
1615961700000|2021-03-17 06:15:00|1736.48|1735.98|1736.66|1736.16|1736.89|1736.28|1736.09|1735.59|545
1615962000000|2021-03-17 06:20:00|1736.64|1736.14|1736.71|1736.21|1737.61|1737.06|1736.62|1736.12|477
1615962300000|2021-03-17 06:25:00|1736.72|1736.22|1737.08|1736.58|1737.08|1736.58|1736.55|1736|515
1615962600000|2021-03-17 06:30:00|1737.05|1736.55|1736.49|1735.99|1738.3|1737.8|1736.15|1735.65|986
1615962900000|2021-03-17 06:35:00|1736.47|1735.97|1736.38|1735.88|1736.55|1736.05|1735.92|1735.36|709
1615963200000|2021-03-17 06:40:00|1736.35|1735.85|1735.92|1735.42|1736.43|1735.93|1735.55|1735.05|619
1615963500000|2021-03-17 06:45:00|1735.93|1735.43|1736.27|1735.77|1736.37|1735.83|1735.7|1735.2|514
1615963800000|2021-03-17 06:50:00|1736.26|1735.76|1737.2|1736.7|1737.33|1736.83|1736.16|1735.66|772
1615964100000|2021-03-17 06:55:00|1737.19|1736.69|1737.35|1736.85|1737.54|1737.04|1736.79|1736.15|640
1615964400000|2021-03-17 07:00:00|1737.54|1736.74|1736.91|1736.41|1737.54|1736.87|1736.81|1736.31|704
1615964700000|2021-03-17 07:05:00|1736.9|1736.4|1736.87|1736.37|1737.13|1736.63|1736.65|1736.15|615
1615965000000|2021-03-17 07:10:00|1736.84|1736.34|1737.09|1736.59|1737.21|1736.7|1736.79|1736.25|577
1615965300000|2021-03-17 07:15:00|1737.03|1736.53|1735.8|1735.3|1737.1|1736.6|1735.78|1735.28|691
1615965600000|2021-03-17 07:20:00|1735.79|1735.29|1735.97|1735.17|1736.5|1735.88|1735.47|1734.97|651
1615965900000|2021-03-17 07:25:00|1735.98|1735.18|1735|1734.5|1736.25|1735.64|1734.44|1733.91|789
1615966200000|2021-03-17 07:30:00|1735.04|1734.54|1734.87|1734.37|1735.43|1734.93|1734.65|1734.12|768
1615966500000|2021-03-17 07:35:00|1734.97|1734.47|1735.54|1735.04|1735.63|1735.13|1734.95|1734.45|596
1615966800000|2021-03-17 07:40:00|1735.55|1735.05|1734.68|1734.18|1735.75|1735.25|1734.65|1734.15|558
1615967100000|2021-03-17 07:45:00|1734.67|1734.17|1735.02|1734.52|1735.38|1734.88|1734.66|1734.16|583
1615967400000|2021-03-17 07:50:00|1735.01|1734.51|1735.33|1734.83|1736|1735.5|1734.93|1734.43|532
1615967700000|2021-03-17 07:55:00|1735.35|1734.85|1735.63|1735.13|1736.15|1735.65|1735.26|1734.76|609
1615968000000|2021-03-17 08:00:00|1735.64|1735.14|1734.68|1734.18|1735.93|1735.43|1734.51|1734.01|807
1615968300000|2021-03-17 08:05:00|1734.71|1734.21|1735.23|1734.73|1735.4|1734.9|1733.81|1733.31|986
1615968600000|2021-03-17 08:10:00|1735.21|1734.71|1735.09|1734.59|1735.44|1734.94|1734.91|1734.41|802
1615968900000|2021-03-17 08:15:00|1735.1|1734.6|1735.48|1734.98|1736.67|1736.1|1735.01|1734.51|879
1615969200000|2021-03-17 08:20:00|1735.5|1735|1735.68|1735.18|1735.9|1735.29|1734.62|1734.12|854
1615969500000|2021-03-17 08:25:00|1735.67|1735.17|1735.01|1734.51|1735.87|1735.37|1734.82|1734.32|618
1615969800000|2021-03-17 08:30:00|1735.03|1734.53|1735.07|1734.57|1736.32|1735.82|1734.88|1734.38|730
1615970100000|2021-03-17 08:35:00|1735.1|1734.6|1735.14|1734.64|1735.7|1735.16|1734.89|1734.3|781
1615970400000|2021-03-17 08:40:00|1735.2|1734.7|1734.92|1734.42|1735.3|1734.8|1734.59|1734.09|613
1615970700000|2021-03-17 08:45:00|1734.93|1734.43|1734.96|1734.46|1735.69|1735.19|1734.88|1734.38|590
1615971000000|2021-03-17 08:50:00|1734.95|1734.45|1734.73|1734.23|1735.35|1734.82|1734.6|1734.1|675
1615971300000|2021-03-17 08:55:00|1734.71|1734.21|1734.84|1734.34|1735.24|1734.74|1734.48|1733.98|614
1615971600000|2021-03-17 09:00:00|1734.85|1734.35|1734.86|1734.36|1735.37|1734.69|1734.45|1733.94|682
1615971900000|2021-03-17 09:05:00|1734.9|1734.4|1735.08|1734.58|1735.81|1735.22|1734.44|1733.87|821
1615972200000|2021-03-17 09:10:00|1735.09|1734.59|1734.52|1734.02|1735.27|1734.77|1734.44|1733.94|656
1615972500000|2021-03-17 09:15:00|1734.45|1733.95|1735.13|1734.63|1735.54|1735.04|1734.45|1733.95|802
1615972800000|2021-03-17 09:20:00|1735.14|1734.64|1736.43|1735.93|1736.89|1736.34|1735.13|1734.61|794
1615973100000|2021-03-17 09:25:00|1736.44|1735.94|1736.82|1736.32|1737.34|1736.84|1736.36|1735.86|910
1615973400000|2021-03-17 09:30:00|1736.79|1736.29|1736.98|1736.48|1737.02|1736.52|1736.52|1736.02|657
1615973700000|2021-03-17 09:35:00|1736.96|1736.46|1736.56|1736.06|1737.05|1736.55|1736.48|1735.98|545
1615974000000|2021-03-17 09:40:00|1736.55|1736.05|1736.47|1735.97|1736.74|1736.24|1736.03|1735.53|544
1615974300000|2021-03-17 09:45:00|1736.44|1735.94|1735.9|1735.4|1736.5|1736|1735.45|1734.95|636
1615974600000|2021-03-17 09:50:00|1735.89|1735.39|1735.97|1735.47|1736.58|1735.88|1735.73|1735.23|662
1615974900000|2021-03-17 09:55:00|1735.98|1735.48|1736.64|1735.84|1736.64|1735.99|1735.86|1735.36|682
1615975200000|2021-03-17 10:00:00|1736.35|1735.85|1736.91|1736.41|1737.11|1736.61|1735.83|1735.26|882
1615975500000|2021-03-17 10:05:00|1736.9|1736.4|1735.97|1735.47|1736.94|1736.44|1735.97|1735.47|800
1615975800000|2021-03-17 10:10:00|1735.98|1735.48|1735.08|1734.58|1736.23|1735.68|1734.96|1734.46|642
1615976100000|2021-03-17 10:15:00|1735.07|1734.57|1735.9|1735.4|1736.42|1735.92|1734.97|1734.47|778
1615976400000|2021-03-17 10:20:00|1735.87|1735.37|1735.8|1735.3|1736.33|1735.69|1735.68|1735.18|599
1615976700000|2021-03-17 10:25:00|1735.79|1735.29|1734.8|1734.3|1736.16|1735.66|1734.78|1734.28|578
1615977000000|2021-03-17 10:30:00|1734.76|1734.26|1736.59|1736.09|1737.1|1736.6|1734.74|1734.24|903
1615977300000|2021-03-17 10:35:00|1736.58|1736.08|1737.27|1736.77|1737.43|1736.93|1736.58|1736.08|677
1615977600000|2021-03-17 10:40:00|1737.28|1736.78|1736.73|1736.23|1737.42|1736.92|1736.3|1735.8|533
1615977900000|2021-03-17 10:45:00|1736.68|1736.18|1736.37|1735.87|1736.77|1736.27|1736.3|1735.8|662
1615978200000|2021-03-17 10:50:00|1736.38|1735.88|1736.45|1735.95|1736.88|1736.33|1736.37|1735.87|487
1615978500000|2021-03-17 10:55:00|1736.44|1735.94|1735.47|1734.97|1736.59|1736.09|1734.92|1734.34|725
1615978800000|2021-03-17 11:00:00|1735.49|1734.99|1734.75|1734.25|1735.6|1735.1|1734.63|1734.11|850
1615979100000|2021-03-17 11:05:00|1734.72|1734.22|1732.02|1731.52|1734.89|1734.39|1731.77|1731.16|1144
1615979400000|2021-03-17 11:10:00|1732.01|1731.51|1731.27|1730.77|1732.25|1731.75|1730.87|1730.37|1069
1615979700000|2021-03-17 11:15:00|1731.25|1730.75|1729.84|1729.34|1731.29|1730.79|1728.84|1728.34|1220
1615980000000|2021-03-17 11:20:00|1729.83|1729.33|1729.24|1728.74|1730.03|1729.53|1728.85|1728.35|1041
1615980300000|2021-03-17 11:25:00|1729.25|1728.75|1728.32|1727.82|1729.25|1728.75|1728.3|1727.74|915
1615980600000|2021-03-17 11:30:00|1728.34|1727.84|1729.25|1728.75|1729.4|1728.9|1728.23|1727.73|1047
1615980900000|2021-03-17 11:35:00|1729.24|1728.74|1729.33|1728.83|1729.76|1729.26|1728.24|1727.74|1052
1615981200000|2021-03-17 11:40:00|1729.3|1728.8|1729.3|1728.8|1729.78|1729.28|1728.85|1728.3|921
1615981500000|2021-03-17 11:45:00|1729.31|1728.81|1729.87|1729.37|1729.9|1729.4|1728.23|1727.73|888
1615981800000|2021-03-17 11:50:00|1729.89|1729.39|1729.97|1729.47|1730.19|1729.6|1729.58|1729.06|874
1615982100000|2021-03-17 11:55:00|1729.96|1729.46|1729.7|1729.2|1730.44|1729.94|1729.62|1729.12|845
1615982400000|2021-03-17 12:00:00|1729.81|1729.31|1730.13|1729.63|1730.43|1729.87|1729.15|1728.65|968
1615982700000|2021-03-17 12:05:00|1730.12|1729.62|1729.64|1729.14|1730.19|1729.69|1729.24|1728.74|963
1615983000000|2021-03-17 12:10:00|1729.67|1729.17|1730.52|1730.02|1730.83|1730.33|1728.55|1728.05|1150
1615983300000|2021-03-17 12:15:00|1730.47|1729.97|1731.35|1730.85|1731.94|1731.44|1730.13|1729.63|1160
1615983600000|2021-03-17 12:20:00|1731.37|1730.87|1730.44|1729.94|1732.3|1731.8|1730.14|1729.52|1145
1615983900000|2021-03-17 12:25:00|1730.43|1729.93|1729.69|1729.19|1731.67|1731.04|1729.65|1729.01|1084
1615984200000|2021-03-17 12:30:00|1729.7|1729.2|1729.84|1729.34|1730.87|1730.37|1728.98|1728.48|1229
1615984500000|2021-03-17 12:35:00|1729.8|1729.3|1731.05|1730.55|1731.29|1730.79|1728.87|1728.37|1225
1615984800000|2021-03-17 12:40:00|1731.07|1730.57|1730.99|1730.49|1731.27|1730.77|1729.96|1729.46|1240
1615985100000|2021-03-17 12:45:00|1731.03|1730.53|1730.69|1730.19|1732.19|1731.69|1730.59|1730.09|1150
1615985400000|2021-03-17 12:50:00|1730.71|1730.21|1729.49|1728.99|1730.98|1730.48|1729.47|1728.97|1130
1615985700000|2021-03-17 12:55:00|1729.5|1729|1729.55|1729.05|1730.19|1729.69|1729.15|1728.65|1173
1615986000000|2021-03-17 13:00:00|1729.57|1729.07|1730.34|1729.84|1730.54|1730.04|1728.7|1728.2|1336
1615986300000|2021-03-17 13:05:00|1730.33|1729.83|1730|1729.5|1730.35|1729.85|1728.76|1728.26|1291
1615986600000|2021-03-17 13:10:00|1730.05|1729.55|1728.74|1728.24|1731.35|1730.85|1728.53|1728.03|1339
1615986900000|2021-03-17 13:15:00|1728.78|1728.28|1729.98|1729.48|1730.14|1729.64|1728.59|1728.09|1184
1615987200000|2021-03-17 13:20:00|1729.99|1729.49|1730.6|1730.1|1731.62|1731.12|1729.49|1728.99|1217
1615987500000|2021-03-17 13:25:00|1730.59|1730.09|1731.92|1731.42|1732.29|1731.74|1730.47|1729.97|884
1615987800000|2021-03-17 13:30:00|1732.08|1731.28|1728.91|1728.41|1732.28|1731.48|1728.31|1727.81|1058
1615988100000|2021-03-17 13:35:00|1728.94|1728.44|1730.4|1729.9|1730.54|1730.04|1728.42|1727.92|1039
1615988400000|2021-03-17 13:40:00|1730.33|1729.83|1731.26|1730.76|1731.53|1731.03|1729.06|1728.56|1036
1615988700000|2021-03-17 13:45:00|1731.27|1730.77|1730.14|1729.64|1731.85|1731.35|1730.05|1729.55|919
1615989000000|2021-03-17 13:50:00|1730.11|1729.61|1729.34|1728.84|1730.27|1729.77|1728.81|1728.31|911
1615989300000|2021-03-17 13:55:00|1729.36|1728.86|1728.7|1728.2|1729.36|1728.86|1727.66|1727.16|855
1615989600000|2021-03-17 14:00:00|1728.68|1728.18|1725.49|1724.99|1730.1|1729.6|1724.45|1723.95|1354
1615989900000|2021-03-17 14:05:00|1725.39|1724.89|1728.79|1728.29|1729.1|1728.6|1725.22|1724.69|1532
1615990200000|2021-03-17 14:10:00|1728.76|1728.26|1728.92|1728.42|1729.7|1729.2|1728.72|1728.22|1437
1615990500000|2021-03-17 14:15:00|1728.96|1728.46|1730.45|1729.95|1730.75|1730.25|1728.92|1728.42|1411
1615990800000|2021-03-17 14:20:00|1730.47|1729.97|1732.92|1732.42|1733.94|1733.44|1730.37|1729.87|1524
1615991100000|2021-03-17 14:25:00|1732.97|1732.47|1734.34|1733.84|1734.69|1734.19|1732.93|1732.43|1666
1615991400000|2021-03-17 14:30:00|1734.32|1733.82|1734.29|1733.79|1735.01|1734.51|1732.98|1732.48|1475
1615991700000|2021-03-17 14:35:00|1734.28|1733.78|1732.99|1732.49|1734.89|1734.39|1732.98|1732.48|1399
1615992000000|2021-03-17 14:40:00|1732.97|1732.47|1732.39|1731.89|1733.34|1732.84|1732.25|1731.75|1324
1615992300000|2021-03-17 14:45:00|1732.38|1731.88|1732.27|1731.77|1733.11|1732.61|1731.55|1731.05|1285
1615992600000|2021-03-17 14:50:00|1732.29|1731.79|1734.16|1733.66|1734.19|1733.69|1732|1731.5|1338
1615992900000|2021-03-17 14:55:00|1734.17|1733.67|1732.27|1731.77|1734.55|1734.05|1732.19|1731.69|1403
1615993200000|2021-03-17 15:00:00|1732.31|1731.81|1730.52|1730.02|1732.48|1731.98|1730.41|1729.91|1396
1615993500000|2021-03-17 15:05:00|1730.51|1730.01|1730.67|1730.17|1731.84|1731.34|1730.17|1729.67|1304
1615993800000|2021-03-17 15:10:00|1730.66|1730.16|1729.94|1729.44|1731.45|1730.95|1729.79|1729.29|1306
1615994100000|2021-03-17 15:15:00|1729.95|1729.45|1729.81|1729.31|1730.44|1729.94|1729.26|1728.76|1240
1615994400000|2021-03-17 15:20:00|1729.8|1729.3|1730.12|1729.62|1730.32|1729.82|1729.18|1728.68|1123
1615994700000|2021-03-17 15:25:00|1730.06|1729.56|1730.02|1729.52|1730.64|1730.14|1729.9|1729.4|963
1615995000000|2021-03-17 15:30:00|1730.03|1729.53|1728.5|1728|1730.19|1729.69|1728.32|1727.82|1168
1615995300000|2021-03-17 15:35:00|1728.48|1727.98|1728.92|1728.42|1729.3|1728.8|1727.78|1727.28|1080
1615995600000|2021-03-17 15:40:00|1728.9|1728.4|1729.67|1729.17|1729.93|1729.43|1728.63|1728.13|1188
1615995900000|2021-03-17 15:45:00|1729.64|1729.14|1728.83|1728.33|1729.75|1729.25|1728.72|1728.22|1153
1615996200000|2021-03-17 15:50:00|1728.84|1728.34|1729.54|1729.04|1730.24|1729.74|1728.8|1728.3|1217
1615996500000|2021-03-17 15:55:00|1729.56|1729.06|1727.61|1727.11|1729.61|1729.11|1727.22|1726.72|1207
1615996800000|2021-03-17 16:00:00|1727.62|1727.12|1727.48|1726.98|1727.79|1727.29|1726.17|1725.67|1314
1615997100000|2021-03-17 16:05:00|1727.53|1727.03|1727.79|1727.29|1728.09|1727.59|1726.8|1726.3|1066
1615997400000|2021-03-17 16:10:00|1727.85|1727.35|1727.45|1726.95|1728.36|1727.86|1726.96|1726.46|1071
1615997700000|2021-03-17 16:15:00|1727.48|1726.98|1726.88|1726.38|1727.7|1727.2|1726.59|1726.09|1176
1615998000000|2021-03-17 16:20:00|1726.92|1726.42|1727.62|1727.12|1728.14|1727.64|1726.69|1726.19|1137
1615998300000|2021-03-17 16:25:00|1727.63|1727.13|1728.2|1727.7|1728.66|1728.16|1727.61|1727.11|1147
1615998600000|2021-03-17 16:30:00|1728.22|1727.72|1727.75|1727.25|1728.36|1727.86|1727.24|1726.71|1181
1615998900000|2021-03-17 16:35:00|1727.73|1727.23|1727.23|1726.73|1728.31|1727.81|1727.18|1726.68|1151
1615999200000|2021-03-17 16:40:00|1727.26|1726.76|1727.95|1727.45|1728.42|1727.92|1726.97|1726.47|1191
1615999500000|2021-03-17 16:45:00|1727.94|1727.44|1728.42|1727.92|1728.83|1728.33|1727.79|1727.29|1125
1615999800000|2021-03-17 16:50:00|1728.38|1727.88|1728.74|1728.24|1728.82|1728.32|1728.29|1727.79|914
1616000100000|2021-03-17 16:55:00|1728.73|1728.23|1728.36|1727.86|1728.75|1728.25|1727.57|1727.07|1018
1616000400000|2021-03-17 17:00:00|1728.34|1727.84|1728.26|1727.76|1728.64|1728.14|1727.5|1727|998
1616000700000|2021-03-17 17:05:00|1728.25|1727.75|1727.84|1727.34|1728.25|1727.75|1726.9|1726.4|999
1616001000000|2021-03-17 17:10:00|1727.83|1727.33|1728.59|1728.09|1728.66|1728.16|1727.63|1727.13|922
1616001300000|2021-03-17 17:15:00|1728.64|1728.14|1727.85|1727.35|1728.72|1728.22|1727.47|1726.97|954
1616001600000|2021-03-17 17:20:00|1727.87|1727.37|1728.55|1728.05|1728.6|1728.1|1727.58|1727.08|907
1616001900000|2021-03-17 17:25:00|1728.59|1728.09|1729.12|1728.62|1729.63|1729.13|1728.54|1728.04|1060
1616002200000|2021-03-17 17:30:00|1729.11|1728.61|1729.45|1728.95|1729.71|1729.21|1729.05|1728.55|875
1616002500000|2021-03-17 17:35:00|1729.46|1728.96|1729.87|1729.37|1730.13|1729.63|1729.46|1728.96|841
1616002800000|2021-03-17 17:40:00|1729.88|1729.38|1729.16|1728.66|1729.88|1729.38|1729.11|1728.61|840
1616003100000|2021-03-17 17:45:00|1729.17|1728.67|1729.77|1729.27|1730|1729.5|1729.15|1728.65|562
1616003400000|2021-03-17 17:50:00|1729.74|1729.24|1729.98|1729.48|1730.21|1729.71|1729.71|1729.21|613
1616003700000|2021-03-17 17:55:00|1729.99|1729.49|1730.46|1729.66|1730.73|1729.99|1729.9|1729.1|701
1616004000000|2021-03-17 18:00:00|1730.43|1729.63|1733.23|1732.73|1739.81|1739.01|1730.29|1729.63|1995
1616004300000|2021-03-17 18:05:00|1733.22|1732.72|1735.87|1735.37|1738.63|1738.08|1733.03|1732.48|2158
1616004600000|2021-03-17 18:10:00|1735.92|1735.42|1743.15|1742.65|1743.86|1743.36|1735.92|1735.42|2120
1616004900000|2021-03-17 18:15:00|1743.26|1742.76|1742.74|1742.24|1744.45|1743.95|1741.17|1740.67|2055
1616005200000|2021-03-17 18:20:00|1742.96|1742.16|1741.03|1740.53|1743.94|1743.44|1740.54|1739.98|1878
1616005500000|2021-03-17 18:25:00|1741.01|1740.51|1743.04|1742.54|1744.78|1744.27|1741.01|1740.51|1885
1616005800000|2021-03-17 18:30:00|1743.11|1742.61|1741.82|1741.32|1744.69|1744.19|1741.34|1740.84|1880
1616006100000|2021-03-17 18:35:00|1741.79|1741.29|1745.65|1745.15|1746.21|1745.71|1741.79|1741.29|1862
1616006400000|2021-03-17 18:40:00|1745.64|1745.14|1747.97|1747.47|1748.38|1747.88|1745.29|1744.79|1718
1616006700000|2021-03-17 18:45:00|1747.98|1747.48|1746.28|1745.78|1748.83|1748.33|1746.05|1745.55|1833
1616007000000|2021-03-17 18:50:00|1746.26|1745.76|1747.93|1747.43|1748.67|1748.09|1745.59|1745.09|1619
1616007300000|2021-03-17 18:55:00|1747.87|1747.37|1749.99|1749.49|1750.28|1749.78|1747.43|1746.93|1688
1616007600000|2021-03-17 19:00:00|1750|1749.5|1751.39|1750.89|1751.54|1751.03|1749.38|1748.75|1718
1616007900000|2021-03-17 19:05:00|1751.23|1750.73|1750.75|1750.25|1752|1751.41|1750.45|1749.95|1753
1616008200000|2021-03-17 19:10:00|1750.78|1750.28|1749.16|1748.66|1751.21|1750.62|1748.03|1747.53|1715
1616008500000|2021-03-17 19:15:00|1749.23|1748.73|1748.13|1747.63|1750.58|1750.08|1748.11|1747.61|1403
1616008800000|2021-03-17 19:20:00|1748.16|1747.66|1747.11|1746.61|1748.31|1747.81|1746.83|1746.33|1433
1616009100000|2021-03-17 19:25:00|1747.1|1746.6|1748.4|1747.9|1748.49|1747.99|1746.58|1746.07|1152
1616009400000|2021-03-17 19:30:00|1748.48|1747.98|1749.37|1748.87|1750.59|1749.97|1748.06|1747.53|1242
1616009700000|2021-03-17 19:35:00|1749.42|1748.92|1747.01|1746.51|1749.42|1748.92|1746.95|1746.45|1278
1616010000000|2021-03-17 19:40:00|1746.99|1746.49|1746.66|1746.16|1748.15|1747.65|1746.66|1746.16|1128
1616010300000|2021-03-17 19:45:00|1746.7|1746.2|1745.14|1744.64|1746.88|1746.38|1745.07|1744.57|1337
1616010600000|2021-03-17 19:50:00|1745.17|1744.67|1744.22|1743.72|1745.17|1744.67|1743.82|1743.21|1387
1616010900000|2021-03-17 19:55:00|1744.25|1743.75|1745.55|1745.05|1745.99|1745.43|1744.04|1743.54|1393
1616011200000|2021-03-17 20:00:00|1745.45|1744.95|1745.58|1745.08|1746.22|1745.72|1745.39|1744.89|815
1616011500000|2021-03-17 20:05:00|1745.55|1745.05|1744.67|1744.17|1745.99|1745.49|1744.45|1743.95|529
1616011800000|2021-03-17 20:10:00|1744.59|1744.09|1744.82|1744.32|1745.02|1744.41|1744.27|1743.77|376
1616012100000|2021-03-17 20:15:00|1744.85|1744.35|1744.77|1744.27|1744.94|1744.44|1744.61|1744.08|313
1616012400000|2021-03-17 20:20:00|1744.75|1744.25|1745.22|1744.72|1745.32|1744.72|1744.27|1743.77|386
1616012700000|2021-03-17 20:25:00|1745.24|1744.74|1745.13|1744.63|1745.45|1744.83|1744.94|1744.44|323
1616013000000|2021-03-17 20:30:00|1745.1|1744.6|1745.32|1744.52|1745.45|1744.78|1744.7|1744.02|505
1616013300000|2021-03-17 20:35:00|1745.17|1744.67|1744.31|1743.81|1745.41|1744.77|1744.02|1743.52|443
1616013600000|2021-03-17 20:40:00|1744.3|1743.8|1744.96|1744.46|1745.23|1744.59|1744.15|1743.5|392
1616013900000|2021-03-17 20:45:00|1744.99|1744.49|1744.78|1744.28|1745.2|1744.7|1744.25|1743.64|423
1616014200000|2021-03-17 20:50:00|1744.8|1744.3|1744.93|1744.43|1745.4|1744.76|1744.56|1743.98|459
1616014500000|2021-03-17 20:55:00|1744.97|1744.47|1745.8|1745|1745.99|1745.19|1744.63|1744.05|419
1616018400000|2021-03-17 22:00:00|1745.97|1745.17|1749.2|1748.4|1749.26|1748.6|1745.97|1745.17|624
1616018700000|2021-03-17 22:05:00|1749.19|1748.39|1748.98|1748.48|1749.99|1749.31|1748.46|1747.96|549
1616019000000|2021-03-17 22:10:00|1749.1|1748.6|1749.21|1748.71|1749.47|1748.82|1748.85|1748.22|320
1616019300000|2021-03-17 22:15:00|1749.2|1748.7|1748.77|1747.97|1749.55|1748.97|1748.52|1747.77|325
1616019600000|2021-03-17 22:20:00|1748.73|1747.93|1748.81|1748.31|1749.04|1748.42|1748.47|1747.8|294
1616019900000|2021-03-17 22:25:00|1748.97|1748.17|1749.54|1749.04|1749.98|1749.41|1748.67|1748.02|378
1616020200000|2021-03-17 22:30:00|1749.55|1749.05|1749.35|1748.85|1750.12|1749.47|1748.95|1748.3|399
1616020500000|2021-03-17 22:35:00|1749.33|1748.83|1749.87|1749.07|1749.87|1749.27|1749.05|1748.41|384
1616020800000|2021-03-17 22:40:00|1749.85|1749.05|1748.91|1748.41|1749.85|1749.2|1748.83|1748.27|344
1616021100000|2021-03-17 22:45:00|1748.88|1748.38|1747.74|1747.24|1749.02|1748.38|1747.09|1746.42|525
1616021400000|2021-03-17 22:50:00|1747.72|1747.22|1748.34|1747.54|1748.8|1748.14|1747.05|1746.46|467
1616021700000|2021-03-17 22:55:00|1748.33|1747.53|1747.94|1747.14|1748.51|1747.9|1747.62|1747|412
1616022000000|2021-03-17 23:00:00|1747.82|1747.32|1747.87|1747.37|1748.22|1747.56|1747.34|1746.73|363
1616022300000|2021-03-17 23:05:00|1747.91|1747.41|1747.9|1747.1|1748.06|1747.41|1747.27|1746.63|352
1616022600000|2021-03-17 23:10:00|1747.73|1747.23|1748.42|1747.62|1749.07|1748.42|1747.38|1746.76|441
1616022900000|2021-03-17 23:15:00|1748.47|1747.67|1748.55|1748.05|1748.99|1748.41|1747.8|1747.18|522
1616023200000|2021-03-17 23:20:00|1748.54|1748.04|1748.64|1748.14|1748.99|1748.38|1748.11|1747.5|467
1616023500000|2021-03-17 23:25:00|1748.74|1748.24|1748.77|1748.27|1749.37|1748.65|1748.59|1747.94|430
1616023800000|2021-03-17 23:30:00|1748.8|1748.3|1749.49|1748.69|1749.7|1749.05|1748.8|1748.18|554
1616024100000|2021-03-17 23:35:00|1749.5|1748.7|1748.79|1748.29|1749.74|1749.14|1748.79|1748.16|359
1616024400000|2021-03-17 23:40:00|1748.84|1748.34|1748.5|1748|1749.08|1748.57|1748.15|1747.65|485
1616024700000|2021-03-17 23:45:00|1748.49|1747.99|1748.38|1747.88|1748.7|1748|1748.19|1747.69|427
1616025000000|2021-03-17 23:50:00|1748.37|1747.87|1748.31|1747.81|1748.52|1748.02|1747.84|1747.34|377
1616025300000|2021-03-17 23:55:00|1748.32|1747.82|1748.8|1748.3|1749.37|1748.76|1748.3|1747.8|425
1616025600000|2021-03-18 00:00:00|1748.81|1748.31|1748.76|1748.26|1749.21|1748.71|1747.95|1747.45|684
1616025900000|2021-03-18 00:05:00|1748.72|1748.22|1749.83|1749.33|1750.94|1750.35|1748.66|1748.15|847
1616026200000|2021-03-18 00:10:00|1749.73|1749.23|1750.63|1750.13|1750.65|1750.15|1749.41|1748.84|741
1616026500000|2021-03-18 00:15:00|1750.65|1750.15|1750.93|1750.43|1751.27|1750.77|1750.51|1750.01|664
1616026800000|2021-03-18 00:20:00|1750.92|1750.42|1750.75|1750.25|1751.16|1750.66|1750.55|1750.05|544
1616027100000|2021-03-18 00:25:00|1750.74|1750.24|1751.14|1750.64|1751.7|1751.2|1750.4|1749.82|676
1616027400000|2021-03-18 00:30:00|1751.11|1750.61|1751.32|1750.82|1751.79|1751.21|1750.62|1750.11|940
1616027700000|2021-03-18 00:35:00|1751.3|1750.8|1750.91|1750.41|1751.89|1751.39|1750.83|1750.21|523
1616028000000|2021-03-18 00:40:00|1750.87|1750.37|1751.05|1750.55|1751.45|1750.84|1750.26|1749.76|610
1616028300000|2021-03-18 00:45:00|1751.04|1750.54|1750.53|1750.03|1751.29|1750.69|1750.35|1749.85|527
1616028600000|2021-03-18 00:50:00|1750.54|1750.04|1750.32|1749.82|1750.67|1750.05|1749.82|1749.3|626
1616028900000|2021-03-18 00:55:00|1750.36|1749.86|1750.24|1749.74|1750.58|1750.05|1749.8|1749.3|626
1616029200000|2021-03-18 01:00:00|1750.25|1749.75|1749.55|1749.05|1752.98|1752.48|1749.36|1748.78|1416
1616029500000|2021-03-18 01:05:00|1749.57|1749.07|1749.92|1749.42|1751.45|1750.86|1749.53|1749.03|990
1616029800000|2021-03-18 01:10:00|1749.91|1749.41|1750.86|1750.36|1751.3|1750.8|1749.91|1749.41|915
1616030100000|2021-03-18 01:15:00|1750.85|1750.35|1753.16|1752.66|1753.31|1752.74|1750.85|1750.35|1151
1616030400000|2021-03-18 01:20:00|1753.18|1752.68|1753.27|1752.77|1754.34|1753.74|1753.15|1752.65|1034
1616030700000|2021-03-18 01:25:00|1753.29|1752.79|1751.98|1751.48|1753.3|1752.8|1751.66|1751.1|1063
1616031000000|2021-03-18 01:30:00|1751.97|1751.47|1752.26|1751.46|1752.59|1752.03|1751.03|1750.53|1167
1616031300000|2021-03-18 01:35:00|1752.07|1751.57|1751.98|1751.48|1752.33|1751.7|1750.85|1750.34|992
1616031600000|2021-03-18 01:40:00|1751.95|1751.45|1751.65|1751.15|1752.89|1752.24|1751.23|1750.73|971
1616031900000|2021-03-18 01:45:00|1751.71|1751.21|1752.35|1751.85|1752.75|1752.14|1751.53|1751.03|831
1616032200000|2021-03-18 01:50:00|1752.42|1751.92|1752.49|1751.99|1752.62|1752.04|1751.92|1751.32|613
1616032500000|2021-03-18 01:55:00|1752.56|1751.76|1753.36|1752.86|1753.97|1753.41|1752.41|1751.76|814
1616032800000|2021-03-18 02:00:00|1753.34|1752.84|1751.9|1751.4|1754|1753.4|1751.88|1751.35|871
1616033100000|2021-03-18 02:05:00|1751.91|1751.41|1750.89|1750.39|1752.31|1751.81|1750.48|1749.93|821
1616033400000|2021-03-18 02:10:00|1750.88|1750.38|1751.24|1750.74|1751.75|1751.25|1750.66|1750.16|736
1616033700000|2021-03-18 02:15:00|1751.25|1750.75|1751.61|1751.11|1752.09|1751.59|1751.17|1750.67|484
1616034000000|2021-03-18 02:20:00|1751.62|1751.12|1751.71|1751.21|1752|1751.5|1751.49|1750.99|419
1616034300000|2021-03-18 02:25:00|1751.7|1751.2|1752.64|1752.14|1752.66|1752.16|1751.54|1751.04|469
1616034600000|2021-03-18 02:30:00|1752.6|1752.1|1753.69|1753.19|1753.8|1753.3|1752.59|1752.09|752
1616034900000|2021-03-18 02:35:00|1753.68|1753.18|1754.54|1754.04|1754.94|1754.44|1753.55|1753.05|745
1616035200000|2021-03-18 02:40:00|1754.55|1754.05|1754.18|1753.68|1754.95|1754.37|1753.99|1753.35|912
1616035500000|2021-03-18 02:45:00|1754.2|1753.7|1754.48|1753.98|1754.79|1754.23|1753.89|1753.29|766
1616035800000|2021-03-18 02:50:00|1754.45|1753.95|1755.09|1754.59|1755.39|1754.89|1754.11|1753.52|710
1616036100000|2021-03-18 02:55:00|1755.02|1754.52|1754.83|1754.33|1755.11|1754.61|1754.46|1753.9|772
1616036400000|2021-03-18 03:00:00|1754.93|1754.13|1753.79|1753.29|1755.88|1755.32|1753.63|1753.07|997
1616036700000|2021-03-18 03:05:00|1753.82|1753.32|1753.32|1752.82|1754.5|1753.88|1752.81|1752.24|1267
1616037000000|2021-03-18 03:10:00|1753.26|1752.76|1752.12|1751.62|1753.68|1753.13|1752.01|1751.38|1080
1616037300000|2021-03-18 03:15:00|1752.17|1751.67|1752.4|1751.9|1752.71|1752.1|1751.67|1751.06|981
1616037600000|2021-03-18 03:20:00|1752.42|1751.92|1751.81|1751.31|1752.57|1752.05|1751.44|1750.85|914
1616037900000|2021-03-18 03:25:00|1751.97|1751.17|1750.87|1750.37|1751.99|1751.35|1750.23|1749.73|1023
1616038200000|2021-03-18 03:30:00|1750.84|1750.34|1750.12|1749.62|1751.1|1750.54|1749.71|1749.15|989
1616038500000|2021-03-18 03:35:00|1750.2|1749.7|1750.14|1749.64|1750.61|1750.08|1749.51|1748.91|735
1616038800000|2021-03-18 03:40:00|1750.16|1749.66|1750.38|1749.88|1750.66|1750.08|1749.92|1749.42|749
1616039100000|2021-03-18 03:45:00|1750.39|1749.89|1749.63|1749.13|1750.39|1749.89|1749.33|1748.83|734
1616039400000|2021-03-18 03:50:00|1749.64|1749.14|1749.28|1748.78|1749.93|1749.43|1749.15|1748.65|627
1616039700000|2021-03-18 03:55:00|1749.31|1748.81|1749.31|1748.81|1749.98|1749.33|1748.55|1747.89|627
1616040000000|2021-03-18 04:00:00|1749.33|1748.83|1749.88|1749.38|1750.14|1749.63|1749.22|1748.58|448
1616040300000|2021-03-18 04:05:00|1749.86|1749.36|1750.57|1750.07|1750.94|1750.34|1749.84|1749.34|484
1616040600000|2021-03-18 04:10:00|1750.61|1750.11|1749.06|1748.56|1750.72|1750.22|1748.96|1748.46|598
1616040900000|2021-03-18 04:15:00|1749.05|1748.55|1747.86|1747.36|1749.33|1748.69|1747.84|1747.21|744
1616041200000|2021-03-18 04:20:00|1747.84|1747.34|1748.33|1747.83|1748.55|1748.05|1747.78|1747.15|546
1616041500000|2021-03-18 04:25:00|1748.34|1747.84|1748.49|1747.99|1748.87|1748.36|1748.27|1747.75|529
1616041800000|2021-03-18 04:30:00|1748.51|1748.01|1748.69|1748.19|1749.04|1748.54|1747.87|1747.37|615
1616042100000|2021-03-18 04:35:00|1748.7|1748.2|1749.31|1748.81|1749.54|1748.95|1748.51|1748.01|560
1616042400000|2021-03-18 04:40:00|1749.32|1748.82|1749.24|1748.74|1749.6|1749|1749.09|1748.59|653
1616042700000|2021-03-18 04:45:00|1749.15|1748.65|1749.16|1748.66|1749.59|1749.09|1748.99|1748.49|550
1616043000000|2021-03-18 04:50:00|1749.14|1748.64|1750.47|1749.97|1750.64|1750.07|1749.13|1748.63|511
1616043300000|2021-03-18 04:55:00|1750.45|1749.95|1750.28|1749.78|1750.65|1750.11|1750.23|1749.73|517
1616043600000|2021-03-18 05:00:00|1750.3|1749.8|1750.11|1749.61|1750.57|1749.94|1749.71|1749.21|542
1616043900000|2021-03-18 05:05:00|1750.25|1749.75|1750.93|1750.43|1750.98|1750.43|1750.17|1749.53|502
1616044200000|2021-03-18 05:10:00|1750.97|1750.47|1750.93|1750.43|1751.11|1750.61|1750.42|1749.92|417
1616044500000|2021-03-18 05:15:00|1750.89|1750.39|1751.34|1750.84|1751.84|1751.27|1750.88|1750.38|515
1616044800000|2021-03-18 05:20:00|1751.32|1750.82|1750.88|1750.38|1751.4|1750.9|1750.55|1749.83|572
1616045100000|2021-03-18 05:25:00|1750.89|1750.39|1750.83|1750.33|1751.39|1750.84|1750.78|1750.21|660
1616045400000|2021-03-18 05:30:00|1750.85|1750.35|1752.65|1752.15|1752.75|1752.25|1749.93|1749.39|967
1616045700000|2021-03-18 05:35:00|1752.63|1752.13|1751.49|1750.99|1752.65|1752.15|1751.22|1750.72|732
1616046000000|2021-03-18 05:40:00|1751.45|1750.95|1750.49|1749.99|1752.11|1751.47|1750.49|1749.99|601
1616046300000|2021-03-18 05:45:00|1750.51|1750.01|1750.81|1750.31|1750.95|1750.45|1750.24|1749.74|788
1616046600000|2021-03-18 05:50:00|1750.8|1750.3|1750.56|1750.06|1750.82|1750.32|1750.03|1749.35|693
1616046900000|2021-03-18 05:55:00|1750.57|1750.07|1750.36|1749.86|1751.2|1750.7|1750.21|1749.6|684
1616047200000|2021-03-18 06:00:00|1750.25|1749.75|1749.98|1749.48|1750.81|1750.31|1749.37|1748.76|853
1616047500000|2021-03-18 06:05:00|1750|1749.5|1750.1|1749.6|1750.47|1749.9|1749.46|1748.96|670
1616047800000|2021-03-18 06:10:00|1750.12|1749.62|1750.62|1750.12|1750.74|1750.24|1749.65|1749.1|641
1616048100000|2021-03-18 06:15:00|1750.63|1750.13|1751.29|1750.79|1751.49|1750.95|1750.47|1749.97|717
1616048400000|2021-03-18 06:20:00|1751.32|1750.82|1751.67|1751.17|1751.98|1751.35|1751.01|1750.42|619
1616048700000|2021-03-18 06:25:00|1751.71|1751.21|1751.9|1751.4|1752.19|1751.69|1751.43|1750.93|662
1616049000000|2021-03-18 06:30:00|1751.85|1751.35|1751.45|1750.95|1752.59|1751.89|1751.37|1750.82|691
1616049300000|2021-03-18 06:35:00|1751.47|1750.97|1752.34|1751.84|1752.58|1752.01|1751.13|1750.63|662
1616049600000|2021-03-18 06:40:00|1752.37|1751.87|1751.4|1750.9|1752.88|1752.28|1751.24|1750.74|767
1616049900000|2021-03-18 06:45:00|1751.41|1750.91|1752.05|1751.55|1752.29|1751.79|1751.41|1750.91|623
1616050200000|2021-03-18 06:50:00|1752.06|1751.56|1752.08|1751.58|1752.66|1752.16|1751.78|1751.16|688
1616050500000|2021-03-18 06:55:00|1752.09|1751.59|1751.28|1750.78|1752.27|1751.71|1751.06|1750.56|846
1616050800000|2021-03-18 07:00:00|1751.27|1750.77|1753.13|1752.63|1753.24|1752.69|1751.04|1750.53|982
1616051100000|2021-03-18 07:05:00|1753.14|1752.64|1751.72|1751.22|1753.18|1752.68|1750.67|1750.17|1149
1616051400000|2021-03-18 07:10:00|1751.75|1751.25|1751.29|1750.79|1752.36|1751.74|1751.25|1750.75|855
1616051700000|2021-03-18 07:15:00|1751.24|1750.74|1750.54|1750.04|1751.6|1751.1|1750.06|1749.56|1139
1616052000000|2021-03-18 07:20:00|1750.52|1750.02|1746.23|1745.73|1750.64|1750.14|1746.06|1745.45|1487
1616052300000|2021-03-18 07:25:00|1746.22|1745.72|1743.44|1742.94|1746.64|1746.04|1742.02|1741.42|1674
1616052600000|2021-03-18 07:30:00|1743.4|1742.9|1742.18|1741.68|1743.51|1743.01|1739.8|1739.3|1712
1616052900000|2021-03-18 07:35:00|1742.19|1741.69|1740.19|1739.69|1742.94|1742.28|1735.95|1735.2|1649
1616053200000|2021-03-18 07:40:00|1740.18|1739.68|1736.52|1736.02|1740.48|1739.88|1736.14|1735.64|1392
1616053500000|2021-03-18 07:45:00|1736.54|1736.04|1738.29|1737.79|1738.6|1738.07|1736.43|1735.93|1497
1616053800000|2021-03-18 07:50:00|1738.26|1737.76|1740.55|1740.05|1740.84|1740.26|1738.2|1737.65|1376
1616054100000|2021-03-18 07:55:00|1740.56|1740.06|1739.88|1739.38|1740.85|1740.27|1739.75|1739.2|1321
1616054400000|2021-03-18 08:00:00|1739.91|1739.41|1740.27|1739.77|1740.74|1740.24|1738.65|1738.15|1320
1616054700000|2021-03-18 08:05:00|1740.3|1739.8|1738.59|1738.09|1741.36|1740.7|1738.41|1737.91|1178
1616055000000|2021-03-18 08:10:00|1738.55|1738.05|1739.04|1738.54|1739.11|1738.54|1737.45|1736.85|1211
1616055300000|2021-03-18 08:15:00|1739.03|1738.53|1739.83|1739.33|1740.01|1739.39|1738.28|1737.78|1032
1616055600000|2021-03-18 08:20:00|1739.75|1739.25|1739.74|1739.24|1740.56|1739.98|1738.93|1738.32|1344
1616055900000|2021-03-18 08:25:00|1739.73|1739.23|1739.05|1738.55|1739.99|1739.38|1738.31|1737.76|1211
1616056200000|2021-03-18 08:30:00|1739.06|1738.56|1738.02|1737.52|1739.57|1738.97|1737.78|1737.17|1103
1616056500000|2021-03-18 08:35:00|1738.05|1737.55|1738.22|1737.72|1739.21|1738.56|1737.13|1736.63|1263
1616056800000|2021-03-18 08:40:00|1738.27|1737.77|1736.29|1735.49|1738.84|1738.24|1736.05|1735.49|1451
1616057100000|2021-03-18 08:45:00|1736.27|1735.47|1735.37|1734.87|1736.5|1735.92|1733.59|1732.92|1635
1616057400000|2021-03-18 08:50:00|1735.64|1734.84|1734.86|1734.36|1735.64|1735.01|1732.96|1732.46|1587
1616057700000|2021-03-18 08:55:00|1734.73|1734.23|1736.73|1736.23|1737.62|1737.1|1734.45|1733.95|1449
1616058000000|2021-03-18 09:00:00|1736.67|1736.17|1737.04|1736.54|1737.54|1736.9|1735.33|1734.83|1297
1616058300000|2021-03-18 09:05:00|1737.05|1736.55|1737|1736.5|1738.03|1737.53|1736.67|1736.13|1162
1616058600000|2021-03-18 09:10:00|1736.99|1736.49|1736.78|1736.28|1737.5|1737|1736.59|1736.09|1031
1616058900000|2021-03-18 09:15:00|1736.75|1736.25|1738.89|1738.39|1739.6|1739.03|1736.75|1736.13|1144
1616059200000|2021-03-18 09:20:00|1738.95|1738.45|1739.15|1738.35|1739.97|1739.41|1738.73|1738.17|1190
1616059500000|2021-03-18 09:25:00|1738.96|1738.46|1737.64|1737.14|1739.11|1738.46|1737.26|1736.76|1089
1616059800000|2021-03-18 09:30:00|1737.63|1737.13|1738.95|1738.45|1739.02|1738.52|1737.48|1736.98|887
1616060100000|2021-03-18 09:35:00|1738.82|1738.32|1738.43|1737.93|1738.83|1738.33|1737.92|1737.42|886
1616060400000|2021-03-18 09:40:00|1738.42|1737.92|1737.97|1737.47|1738.61|1738.11|1737.49|1736.99|864
1616060700000|2021-03-18 09:45:00|1737.94|1737.44|1737.32|1736.82|1738.17|1737.6|1737.03|1736.53|979
1616061000000|2021-03-18 09:50:00|1737.31|1736.81|1735.98|1735.48|1737.63|1737.02|1735.75|1735.24|889
1616061300000|2021-03-18 09:55:00|1735.95|1735.45|1736.95|1736.45|1736.95|1736.45|1735.4|1734.77|1129
1616061600000|2021-03-18 10:00:00|1736.99|1736.49|1737.7|1737.2|1737.81|1737.31|1736.26|1735.66|927
1616061900000|2021-03-18 10:05:00|1737.71|1737.21|1736.24|1735.74|1738.04|1737.54|1736.23|1735.73|951
1616062200000|2021-03-18 10:10:00|1736.2|1735.7|1734.57|1734.07|1736.53|1736.03|1734.56|1734.06|1054
1616062500000|2021-03-18 10:15:00|1734.58|1734.08|1734.46|1733.96|1735.18|1734.63|1734.06|1733.56|1002
1616062800000|2021-03-18 10:20:00|1734.48|1733.98|1734.46|1733.96|1734.97|1734.47|1733.76|1733.23|908
1616063100000|2021-03-18 10:25:00|1734.44|1733.94|1734.32|1733.82|1734.65|1734.15|1733.26|1732.76|925
1616063400000|2021-03-18 10:30:00|1734.33|1733.83|1735.9|1735.4|1735.9|1735.4|1733.57|1733.07|1069
1616063700000|2021-03-18 10:35:00|1735.91|1735.41|1735.45|1734.95|1736.21|1735.71|1734.87|1734.37|880
1616064000000|2021-03-18 10:40:00|1735.44|1734.94|1735.49|1734.99|1736.27|1735.77|1735.38|1734.87|752
1616064300000|2021-03-18 10:45:00|1735.51|1735.01|1734.5|1734|1735.51|1735.01|1734.24|1733.74|780
1616064600000|2021-03-18 10:50:00|1734.54|1734.04|1735.95|1735.45|1736.15|1735.65|1734.5|1734|851
1616064900000|2021-03-18 10:55:00|1735.96|1735.46|1734.44|1733.94|1736.27|1735.77|1734.05|1733.55|943
1616065200000|2021-03-18 11:00:00|1734.54|1734.04|1735.88|1735.38|1736.03|1735.53|1734.08|1733.58|1232
1616065500000|2021-03-18 11:05:00|1735.86|1735.36|1736.07|1735.57|1736.41|1735.91|1734.86|1734.25|1211
1616065800000|2021-03-18 11:10:00|1736.08|1735.58|1734.95|1734.45|1736.17|1735.58|1734.8|1734.3|1195
1616066100000|2021-03-18 11:15:00|1734.89|1734.39|1734.5|1734|1735.55|1734.97|1733.9|1733.36|1116
1616066400000|2021-03-18 11:20:00|1734.48|1733.98|1733.01|1732.51|1734.94|1734.44|1732.8|1732.3|1057
1616066700000|2021-03-18 11:25:00|1733.03|1732.53|1733.05|1732.55|1733.57|1733.07|1732.67|1732.17|1115
1616067000000|2021-03-18 11:30:00|1733|1732.5|1732.43|1731.93|1733.17|1732.67|1731.25|1730.75|1339
1616067300000|2021-03-18 11:35:00|1732.48|1731.98|1730.04|1729.54|1732.5|1732|1728.07|1727.57|1594
1616067600000|2021-03-18 11:40:00|1730.01|1729.51|1730.62|1730.12|1730.87|1730.37|1729.65|1729.15|1263
1616067900000|2021-03-18 11:45:00|1730.63|1730.13|1731.77|1731.27|1732.32|1731.82|1730.34|1729.84|1281
1616068200000|2021-03-18 11:50:00|1731.74|1731.24|1731.18|1730.68|1732.53|1732.03|1730.98|1730.48|1041
1616068500000|2021-03-18 11:55:00|1731.16|1730.66|1731.53|1731.03|1732.42|1731.92|1730.99|1730.49|945
1616068800000|2021-03-18 12:00:00|1731.48|1730.98|1733.43|1732.93|1733.83|1733.32|1731.23|1730.61|1428
1616069100000|2021-03-18 12:05:00|1733.42|1732.92|1732.27|1731.77|1733.42|1732.92|1731.76|1731.26|1231
1616069400000|2021-03-18 12:10:00|1732.25|1731.75|1730.23|1729.73|1733.01|1732.46|1730.16|1729.66|1367
1616069700000|2021-03-18 12:15:00|1730.24|1729.74|1729.87|1729.37|1730.51|1729.94|1727.53|1726.9|1605
1616070000000|2021-03-18 12:20:00|1729.93|1729.43|1730.37|1729.87|1730.76|1730.22|1727.83|1727.33|1609
1616070300000|2021-03-18 12:25:00|1730.39|1729.89|1729.49|1728.69|1731.1|1730.55|1729.33|1728.69|1054
1616070600000|2021-03-18 12:30:00|1729.51|1728.71|1731.5|1731|1732.21|1731.71|1726.65|1726.15|1685
1616070900000|2021-03-18 12:35:00|1731.51|1731.01|1730.06|1729.56|1732.47|1731.8|1729.91|1729.32|1625
1616071200000|2021-03-18 12:40:00|1730.18|1729.68|1728.36|1727.86|1730.29|1729.79|1726.98|1726.37|1673
1616071500000|2021-03-18 12:45:00|1728.33|1727.83|1729.3|1728.8|1730.11|1729.46|1727.76|1727.26|1569
1616071800000|2021-03-18 12:50:00|1729.27|1728.77|1730.01|1729.51|1730.39|1729.89|1728.59|1728.09|1280
1616072100000|2021-03-18 12:55:00|1730.02|1729.52|1730.11|1729.61|1731.02|1730.48|1729.08|1728.58|1500
1616072400000|2021-03-18 13:00:00|1730.08|1729.58|1728.14|1727.64|1730.41|1729.91|1727.52|1727.02|1556
1616072700000|2021-03-18 13:05:00|1728.09|1727.59|1723.9|1723.4|1728.09|1727.59|1722.09|1721.59|1590
1616073000000|2021-03-18 13:10:00|1723.92|1723.42|1722.18|1721.68|1723.92|1723.42|1721.76|1721.15|1784
1616073300000|2021-03-18 13:15:00|1722.19|1721.69|1722.83|1722.33|1723.26|1722.76|1721.24|1720.74|1757
1616073600000|2021-03-18 13:20:00|1722.67|1722.17|1723.72|1723.22|1724.3|1723.8|1722.38|1721.88|1476
1616073900000|2021-03-18 13:25:00|1723.74|1723.24|1719.88|1719.38|1723.81|1723.31|1719.75|1719.13|1486
1616074200000|2021-03-18 13:30:00|1719.99|1719.49|1723.46|1722.96|1725.18|1724.68|1719.58|1719.08|1127
1616074500000|2021-03-18 13:35:00|1723.39|1722.89|1722.62|1722.12|1723.39|1722.89|1720.58|1720.08|1074
1616074800000|2021-03-18 13:40:00|1722.69|1722.19|1725.05|1724.55|1725.51|1725.01|1722.65|1722.15|1043
1616075100000|2021-03-18 13:45:00|1725.1|1724.6|1720.81|1720.31|1725.18|1724.68|1720.69|1720.19|1061
1616075400000|2021-03-18 13:50:00|1720.75|1720.25|1722.39|1721.89|1723.18|1722.68|1720.09|1719.59|1072
1616075700000|2021-03-18 13:55:00|1722.4|1721.9|1723.36|1722.86|1724.25|1723.75|1721.66|1721.16|1565
1616076000000|2021-03-18 14:00:00|1723.34|1722.84|1724.69|1724.19|1725.99|1725.49|1721.78|1721.28|1725
1616076300000|2021-03-18 14:05:00|1724.71|1724.21|1725.7|1725.2|1726.57|1726.07|1724.41|1723.91|1627
1616076600000|2021-03-18 14:10:00|1725.68|1725.18|1724.72|1724.22|1725.86|1725.36|1723.59|1723.09|1432
1616076900000|2021-03-18 14:15:00|1724.7|1724.2|1726.25|1725.75|1726.57|1726.07|1722.56|1722.06|1713
1616077200000|2021-03-18 14:20:00|1726.26|1725.76|1724.89|1724.39|1726.45|1725.95|1724.5|1723.88|1487
1616077500000|2021-03-18 14:25:00|1724.88|1724.38|1725.17|1724.67|1727.51|1727.01|1724.41|1723.91|1560
1616077800000|2021-03-18 14:30:00|1725.18|1724.68|1726.53|1726.03|1727.15|1726.61|1723.82|1723.32|1507
1616078100000|2021-03-18 14:35:00|1726.47|1725.97|1727.5|1727|1728.89|1728.24|1725.7|1725.2|1688
1616078400000|2021-03-18 14:40:00|1727.45|1726.95|1726.52|1726.02|1728.97|1728.47|1726.43|1725.93|1658
1616078700000|2021-03-18 14:45:00|1726.48|1725.98|1726.47|1725.97|1727.24|1726.74|1725.77|1725.27|1336
1616079000000|2021-03-18 14:50:00|1726.5|1726|1728.6|1728.1|1728.6|1728.1|1725.66|1725.16|1332
1616079300000|2021-03-18 14:55:00|1728.62|1728.12|1728.83|1728.33|1729.82|1729.32|1728.09|1727.59|1349
1616079600000|2021-03-18 15:00:00|1728.8|1728.3|1728.04|1727.54|1729.48|1728.85|1726.95|1726.45|1550
1616079900000|2021-03-18 15:05:00|1728.03|1727.53|1728.08|1727.58|1728.56|1728.06|1727.77|1727.27|1269
1616080200000|2021-03-18 15:10:00|1728|1727.5|1727.47|1726.97|1728.58|1728.08|1727.4|1726.9|1240
1616080500000|2021-03-18 15:15:00|1727.44|1726.94|1728.67|1728.17|1729.42|1728.92|1727.25|1726.75|1236
1616080800000|2021-03-18 15:20:00|1728.7|1728.2|1728.46|1727.96|1729.5|1729|1727.84|1727.34|1120
1616081100000|2021-03-18 15:25:00|1728.45|1727.95|1729.85|1729.35|1729.93|1729.43|1728.18|1727.68|1285
1616081400000|2021-03-18 15:30:00|1729.8|1729.3|1729.26|1728.76|1730.36|1729.86|1728.99|1728.49|1272
1616081700000|2021-03-18 15:35:00|1729.25|1728.75|1729.31|1728.81|1729.9|1729.4|1728.77|1728.19|1074
1616082000000|2021-03-18 15:40:00|1729.3|1728.8|1731.06|1730.56|1731.54|1731.04|1729.25|1728.75|1156
1616082300000|2021-03-18 15:45:00|1731.05|1730.55|1730.24|1729.74|1731.56|1731.06|1729.77|1729.27|1204
1616082600000|2021-03-18 15:50:00|1730.29|1729.79|1730.59|1730.09|1731.12|1730.62|1729.86|1729.36|1261
1616082900000|2021-03-18 15:55:00|1730.57|1730.07|1730.9|1730.4|1731.05|1730.55|1729.26|1728.76|1165
1616083200000|2021-03-18 16:00:00|1730.91|1730.41|1732.53|1732.03|1733.45|1732.95|1730.87|1730.37|1237
1616083500000|2021-03-18 16:05:00|1732.52|1732.02|1732.91|1732.41|1733.24|1732.74|1732.18|1731.64|1099
1616083800000|2021-03-18 16:10:00|1732.9|1732.4|1735.81|1735.31|1735.97|1735.47|1732.9|1732.4|1402
1616084100000|2021-03-18 16:15:00|1735.83|1735.33|1735.1|1734.6|1736.47|1735.97|1734.62|1734.12|1420
1616084400000|2021-03-18 16:20:00|1734.99|1734.49|1735.85|1735.35|1736.56|1736|1734.94|1734.44|1321
1616084700000|2021-03-18 16:25:00|1735.84|1735.34|1734.66|1734.16|1735.93|1735.43|1734.43|1733.93|1142
1616085000000|2021-03-18 16:30:00|1734.67|1734.17|1734.54|1734.04|1734.78|1734.28|1733.83|1733.33|958
1616085300000|2021-03-18 16:35:00|1734.57|1734.07|1733.65|1733.15|1734.99|1734.49|1733.44|1732.94|1068
1616085600000|2021-03-18 16:40:00|1733.66|1733.16|1733.01|1732.51|1734.06|1733.56|1732.85|1732.35|1031
1616085900000|2021-03-18 16:45:00|1733|1732.5|1732.5|1732|1733.25|1732.75|1732.22|1731.72|1083
1616086200000|2021-03-18 16:50:00|1732.51|1732.01|1732.44|1731.94|1733.01|1732.51|1732.06|1731.56|1165
1616086500000|2021-03-18 16:55:00|1732.4|1731.9|1731.45|1730.95|1732.74|1732.24|1731.04|1730.54|1145
1616086800000|2021-03-18 17:00:00|1731.47|1730.97|1732.26|1731.76|1732.35|1731.85|1731.2|1730.7|1155
1616087100000|2021-03-18 17:05:00|1732.28|1731.78|1731.21|1730.71|1732.78|1732.28|1731.15|1730.65|897
1616087400000|2021-03-18 17:10:00|1731.19|1730.69|1731.78|1731.28|1731.98|1731.48|1730.41|1729.91|966
1616087700000|2021-03-18 17:15:00|1731.77|1731.27|1732.15|1731.65|1732.33|1731.83|1731.48|1730.98|825
1616088000000|2021-03-18 17:20:00|1732.14|1731.64|1734.74|1734.24|1734.91|1734.41|1732.04|1731.54|1259
1616088300000|2021-03-18 17:25:00|1734.73|1734.23|1734.26|1733.76|1735.44|1734.94|1733.97|1733.47|1005
1616088600000|2021-03-18 17:30:00|1734.18|1733.68|1734.62|1734.12|1734.67|1734.17|1733.58|1733.08|751
1616088900000|2021-03-18 17:35:00|1734.68|1734.18|1733.81|1733.31|1734.79|1734.29|1733.56|1733.06|849
1616089200000|2021-03-18 17:40:00|1733.8|1733.3|1733.95|1733.45|1734.38|1733.88|1733.59|1732.95|878
1616089500000|2021-03-18 17:45:00|1733.96|1733.46|1734.25|1733.75|1734.54|1734.04|1733.06|1732.56|1013
1616089800000|2021-03-18 17:50:00|1734.26|1733.76|1734.75|1734.25|1735.13|1734.6|1734.15|1733.65|910
1616090100000|2021-03-18 17:55:00|1734.83|1734.33|1735.01|1734.51|1735.52|1735.02|1734.64|1734.14|712
1616090400000|2021-03-18 18:00:00|1735|1734.5|1734.73|1734.23|1735.46|1734.96|1734.5|1734|788
1616090700000|2021-03-18 18:05:00|1734.74|1734.24|1735.49|1734.99|1735.65|1735.15|1734.62|1734.12|769
1616091000000|2021-03-18 18:10:00|1735.5|1735|1735.45|1734.95|1735.59|1735.09|1734.46|1733.96|977
1616091300000|2021-03-18 18:15:00|1735.46|1734.96|1734.16|1733.66|1735.59|1735.09|1733.87|1733.37|939
1616091600000|2021-03-18 18:20:00|1734.15|1733.65|1735|1734.5|1735.86|1735.36|1734.09|1733.59|1094
1616091900000|2021-03-18 18:25:00|1735.03|1734.53|1734.94|1734.44|1735.25|1734.75|1734.62|1734.12|995
1616092200000|2021-03-18 18:30:00|1734.93|1734.43|1733.61|1733.11|1735.5|1735|1733.52|1733.02|1134
1616092500000|2021-03-18 18:35:00|1733.62|1733.12|1733.05|1732.55|1733.76|1733.26|1732.83|1732.33|1186
1616092800000|2021-03-18 18:40:00|1733.06|1732.56|1733.13|1732.63|1733.36|1732.86|1732.64|1732.14|1057
1616093100000|2021-03-18 18:45:00|1733.1|1732.6|1734.25|1733.75|1734.25|1733.75|1733.1|1732.6|1119
1616093400000|2021-03-18 18:50:00|1734.24|1733.74|1734.27|1733.77|1734.66|1734.16|1733.43|1732.93|1059
1616093700000|2021-03-18 18:55:00|1734.23|1733.73|1735.11|1734.61|1735.3|1734.8|1734.03|1733.53|1065
1616094000000|2021-03-18 19:00:00|1735.1|1734.6|1734.31|1733.81|1735.99|1735.49|1734.17|1733.66|1355
1616094300000|2021-03-18 19:05:00|1734.27|1733.77|1734.9|1734.4|1734.9|1734.4|1733.47|1732.83|1483
1616094600000|2021-03-18 19:10:00|1734.91|1734.41|1735.03|1734.53|1735.17|1734.67|1734.57|1734.07|1365
1616094900000|2021-03-18 19:15:00|1734.97|1734.47|1735.94|1735.44|1736.12|1735.62|1734.25|1733.75|1204
1616095200000|2021-03-18 19:20:00|1735.93|1735.43|1736.94|1736.44|1737.13|1736.52|1735.77|1735.27|1123
1616095500000|2021-03-18 19:25:00|1736.97|1736.47|1737.44|1736.94|1737.59|1737.09|1736.13|1735.63|1191
1616095800000|2021-03-18 19:30:00|1737.4|1736.9|1735.33|1734.83|1737.46|1736.96|1735.16|1734.66|1250
1616096100000|2021-03-18 19:35:00|1735.18|1734.68|1735.33|1734.83|1735.75|1735.24|1734.95|1734.45|1058
1616096400000|2021-03-18 19:40:00|1735.37|1734.87|1734.96|1734.46|1735.66|1735.02|1734.92|1734.33|947
1616096700000|2021-03-18 19:45:00|1734.97|1734.47|1733.64|1733.14|1735.13|1734.63|1733.33|1732.81|968
1616097000000|2021-03-18 19:50:00|1733.61|1733.11|1734.96|1734.46|1735.08|1734.58|1733.49|1732.97|1054
1616097300000|2021-03-18 19:55:00|1735.05|1734.55|1735.11|1734.61|1735.74|1735.24|1734.72|1734.15|1198
1616097600000|2021-03-18 20:00:00|1735.04|1734.54|1735.53|1734.73|1735.58|1734.98|1734.41|1733.82|785
1616097900000|2021-03-18 20:05:00|1735.36|1734.86|1736.54|1735.74|1736.74|1736.24|1735.19|1734.6|547
1616098200000|2021-03-18 20:10:00|1736.36|1735.86|1736.21|1735.71|1736.68|1736.16|1736.08|1735.45|458
1616098500000|2021-03-18 20:15:00|1736.25|1735.75|1736.44|1735.94|1736.83|1736.26|1736.18|1735.53|544
1616098800000|2021-03-18 20:20:00|1736.42|1735.92|1736.35|1735.85|1736.82|1736.21|1736.13|1735.51|407
1616099100000|2021-03-18 20:25:00|1736.36|1735.86|1736.08|1735.58|1736.68|1736.05|1735.9|1735.31|385
1616099400000|2021-03-18 20:30:00|1736.14|1735.64|1736.04|1735.24|1736.88|1736.31|1735.8|1735.2|566
1616099700000|2021-03-18 20:35:00|1736.02|1735.22|1735.89|1735.39|1736.45|1735.8|1735.83|1735.18|414
1616100000000|2021-03-18 20:40:00|1735.83|1735.33|1736.68|1736.18|1736.95|1736.35|1735.8|1735.2|451
1616100300000|2021-03-18 20:45:00|1736.69|1736.19|1736.71|1736.21|1736.93|1736.31|1736.23|1735.6|518
1616100600000|2021-03-18 20:50:00|1736.7|1736.2|1736.9|1736.4|1737.01|1736.4|1736.09|1735.44|477
1616100900000|2021-03-18 20:55:00|1736.87|1736.37|1737.1|1736.3|1737.23|1736.51|1736.27|1735.6|434
1616104800000|2021-03-18 22:00:00|1737|1736.2|1736.38|1735.58|1737|1736.2|1735.6|1734.8|440
1616105100000|2021-03-18 22:05:00|1736.4|1735.6|1736.93|1736.43|1737.39|1736.89|1736.02|1735.37|392
1616105400000|2021-03-18 22:10:00|1736.94|1736.44|1737.61|1737.11|1738.21|1737.57|1736.55|1735.92|374
1616105700000|2021-03-18 22:15:00|1737.68|1737.18|1737.74|1736.94|1737.88|1737.18|1737.21|1736.55|375
1616106000000|2021-03-18 22:20:00|1737.77|1736.97|1737.02|1736.52|1737.97|1737.38|1736.86|1736.31|328
1616106300000|2021-03-18 22:25:00|1737.17|1736.37|1736.45|1735.95|1737.17|1736.49|1735.88|1735.24|411
1616106600000|2021-03-18 22:30:00|1736.5|1736|1737.67|1737.17|1737.81|1737.21|1736.36|1735.86|437
1616106900000|2021-03-18 22:35:00|1737.72|1737.22|1737.87|1737.37|1738.08|1737.51|1737.43|1736.87|418
1616107200000|2021-03-18 22:40:00|1738.05|1737.25|1736.37|1735.87|1738.09|1737.45|1734.51|1734.01|491
1616107500000|2021-03-18 22:45:00|1736.36|1735.86|1737.67|1737.17|1737.94|1737.34|1736.24|1735.57|568
1616107800000|2021-03-18 22:50:00|1737.64|1737.14|1736.76|1736.26|1738.01|1737.4|1736.71|1736.1|373
1616108100000|2021-03-18 22:55:00|1736.75|1736.25|1735.29|1734.79|1737.02|1736.52|1735.26|1734.7|527
1616108400000|2021-03-18 23:00:00|1735.3|1734.8|1734.81|1734.31|1735.74|1735.11|1733.06|1732.45|616
1616108700000|2021-03-18 23:05:00|1734.8|1734.3|1734.79|1734.29|1735.23|1734.64|1734.17|1733.54|530
1616109000000|2021-03-18 23:10:00|1734.78|1734.28|1735.47|1734.97|1735.6|1735.04|1734.67|1734.08|454
1616109300000|2021-03-18 23:15:00|1735.45|1734.95|1736.14|1735.64|1736.98|1736.48|1734.65|1734.15|563
1616109600000|2021-03-18 23:20:00|1736.13|1735.63|1736.43|1735.93|1736.74|1736.24|1735.95|1735.38|481
1616109900000|2021-03-18 23:25:00|1736.39|1735.89|1734.93|1734.43|1736.57|1735.92|1734.83|1734.23|469
1616110200000|2021-03-18 23:30:00|1734.92|1734.42|1733.79|1733.29|1735.22|1734.65|1733.75|1733.09|492
1616110500000|2021-03-18 23:35:00|1733.77|1733.27|1732.88|1732.38|1734.1|1733.49|1732.74|1732.09|586
1616110800000|2021-03-18 23:40:00|1733.12|1732.32|1733.33|1732.53|1733.51|1732.9|1732.65|1732.08|535
1616111100000|2021-03-18 23:45:00|1733.35|1732.55|1734.57|1734.07|1734.64|1734.14|1733.22|1732.55|510
1616111400000|2021-03-18 23:50:00|1734.56|1734.06|1735.75|1734.95|1735.91|1735.31|1734.52|1733.89|402
1616111700000|2021-03-18 23:55:00|1735.6|1735.1|1735.56|1735.06|1736.21|1735.71|1735.32|1734.74|443
1616112000000|2021-03-19 00:00:00|1735.54|1735.04|1734.89|1734.39|1736.16|1735.66|1734.27|1733.69|932
1616112300000|2021-03-19 00:05:00|1734.88|1734.38|1734.25|1733.75|1735.26|1734.74|1734.19|1733.59|633
1616112600000|2021-03-19 00:10:00|1734.24|1733.74|1734.39|1733.89|1735.02|1734.37|1734.19|1733.59|329
1616112900000|2021-03-19 00:15:00|1734.42|1733.92|1733.54|1733.04|1734.98|1734.48|1733.43|1732.93|428
1616113200000|2021-03-19 00:20:00|1733.55|1733.05|1732.42|1731.92|1733.86|1733.36|1732.36|1731.86|572
1616113500000|2021-03-19 00:25:00|1732.41|1731.91|1733.9|1733.4|1733.99|1733.42|1732.3|1731.71|545
1616113800000|2021-03-19 00:30:00|1733.89|1733.39|1733.17|1732.67|1733.98|1733.39|1732.52|1731.87|753
1616114100000|2021-03-19 00:35:00|1733.18|1732.68|1732.91|1732.41|1733.56|1732.92|1732.91|1732.41|566
1616114400000|2021-03-19 00:40:00|1732.92|1732.42|1732.83|1732.33|1732.98|1732.45|1732.31|1731.81|523
1616114700000|2021-03-19 00:45:00|1732.81|1732.31|1732.46|1731.96|1733.03|1732.4|1732.17|1731.64|594
1616115000000|2021-03-19 00:50:00|1732.51|1732.01|1731.86|1731.36|1732.83|1732.33|1731.28|1730.68|707
1616115300000|2021-03-19 00:55:00|1731.78|1731.28|1731.08|1730.58|1731.96|1731.46|1730.97|1730.43|653
1616115600000|2021-03-19 01:00:00|1731.06|1730.56|1730.16|1729.66|1731.93|1731.39|1729.63|1729.13|1258
1616115900000|2021-03-19 01:05:00|1730.2|1729.7|1730.15|1729.65|1730.76|1730.2|1729.5|1729|1049
1616116200000|2021-03-19 01:10:00|1730.16|1729.66|1729.18|1728.68|1730.48|1729.92|1728.96|1728.4|1049
1616116500000|2021-03-19 01:15:00|1729.16|1728.66|1730.09|1729.59|1730.28|1729.65|1728.9|1728.3|912
1616116800000|2021-03-19 01:20:00|1730.13|1729.63|1729.08|1728.58|1730.13|1729.63|1728.85|1728.25|932
1616117100000|2021-03-19 01:25:00|1729.06|1728.56|1729.3|1728.8|1729.89|1729.38|1728.78|1728.23|851
1616117400000|2021-03-19 01:30:00|1729.31|1728.81|1729.96|1729.46|1730.53|1730.03|1729.3|1728.8|1001
1616117700000|2021-03-19 01:35:00|1729.97|1729.47|1730.12|1729.62|1730.3|1729.8|1729.6|1729.1|835
1616118000000|2021-03-19 01:40:00|1730.07|1729.57|1730.32|1729.82|1730.54|1730.04|1729.92|1729.28|703
1616118300000|2021-03-19 01:45:00|1730.33|1729.83|1730.24|1729.74|1730.76|1730.18|1730.09|1729.59|888
1616118600000|2021-03-19 01:50:00|1730.23|1729.73|1731.33|1730.83|1731.44|1730.89|1730.01|1729.51|874
1616118900000|2021-03-19 01:55:00|1731.3|1730.8|1731.49|1730.99|1731.79|1731.21|1731.06|1730.46|748
1616119200000|2021-03-19 02:00:00|1731.5|1731|1730.36|1729.86|1731.58|1731.06|1730.21|1729.71|704
1616119500000|2021-03-19 02:05:00|1730.31|1729.81|1730.81|1730.31|1732.29|1731.69|1730.22|1729.72|863
1616119800000|2021-03-19 02:10:00|1730.82|1730.32|1729.39|1728.89|1730.95|1730.45|1729.31|1728.68|965
1616120100000|2021-03-19 02:15:00|1729.38|1728.88|1729.53|1729.03|1729.87|1729.37|1728.92|1728.35|592
1616120400000|2021-03-19 02:20:00|1729.56|1729.06|1730.77|1730.27|1730.8|1730.3|1728.81|1728.31|886
1616120700000|2021-03-19 02:25:00|1730.78|1730.28|1730.69|1730.19|1731.01|1730.51|1730.37|1729.81|523
1616121000000|2021-03-19 02:30:00|1730.7|1730.2|1730.64|1730.14|1731.63|1731.11|1730.53|1730|865
1616121300000|2021-03-19 02:35:00|1730.65|1730.15|1731.11|1730.61|1731.4|1730.79|1730.45|1729.95|459
1616121600000|2021-03-19 02:40:00|1731.09|1730.59|1730.78|1730.28|1731.55|1731.05|1730.62|1730|451
1616121900000|2021-03-19 02:45:00|1730.8|1730.3|1731.61|1731.11|1731.66|1731.16|1730.61|1730.1|482
1616122200000|2021-03-19 02:50:00|1731.57|1731.07|1731.21|1730.71|1731.67|1731.17|1731.07|1730.57|486
1616122500000|2021-03-19 02:55:00|1731.19|1730.69|1731.27|1730.77|1731.63|1731.13|1730.97|1730.35|501
1616122800000|2021-03-19 03:00:00|1731.29|1730.79|1731.71|1731.21|1731.82|1731.32|1730.65|1730.15|646
1616123100000|2021-03-19 03:05:00|1731.79|1731.29|1731.76|1731.26|1732.14|1731.54|1731.7|1731.01|723
1616123400000|2021-03-19 03:10:00|1731.72|1731.22|1732.5|1732|1732.69|1732.19|1731.37|1730.87|529
1616123700000|2021-03-19 03:15:00|1732.48|1731.98|1734.07|1733.57|1734.22|1733.59|1732.48|1731.98|779
1616124000000|2021-03-19 03:20:00|1734.08|1733.58|1735.18|1734.68|1735.39|1734.86|1734.08|1733.51|762
1616124300000|2021-03-19 03:25:00|1735.14|1734.64|1733.77|1733.27|1735.38|1734.83|1733.72|1733.2|716
1616124600000|2021-03-19 03:30:00|1733.78|1733.28|1733.22|1732.72|1734.08|1733.58|1732.98|1732.48|734
1616124900000|2021-03-19 03:35:00|1733.28|1732.78|1733.03|1732.53|1733.75|1733.22|1732.86|1732.36|605
1616125200000|2021-03-19 03:40:00|1733.01|1732.51|1733.64|1733.14|1734.21|1733.7|1732.53|1732.03|994
1616125500000|2021-03-19 03:45:00|1733.62|1733.12|1732.94|1732.44|1733.62|1733.12|1732.02|1731.52|773
1616125800000|2021-03-19 03:50:00|1732.93|1732.43|1732.28|1731.78|1733|1732.5|1731.43|1730.93|895
1616126100000|2021-03-19 03:55:00|1732.35|1731.85|1732|1731.5|1732.69|1732.19|1731.66|1731.12|798
1616126400000|2021-03-19 04:00:00|1731.99|1731.49|1731.62|1731.12|1732.2|1731.7|1731.27|1730.54|860
1616126700000|2021-03-19 04:05:00|1731.64|1731.14|1732.55|1732.05|1732.69|1732.19|1731.48|1730.98|600
1616127000000|2021-03-19 04:10:00|1732.54|1732.04|1731.5|1731|1732.94|1732.44|1731.47|1730.97|614
1616127300000|2021-03-19 04:15:00|1731.49|1730.99|1730.54|1730.04|1731.51|1731.01|1730.3|1729.8|1045
1616127600000|2021-03-19 04:20:00|1730.55|1730.05|1732.52|1732.02|1732.77|1732.27|1730.55|1730.05|739
1616127900000|2021-03-19 04:25:00|1732.55|1732.05|1733.38|1732.88|1733.66|1733.16|1732.54|1732.04|568
1616128200000|2021-03-19 04:30:00|1733.41|1732.91|1733.44|1732.94|1733.84|1733.34|1733.3|1732.8|620
1616128500000|2021-03-19 04:35:00|1733.45|1732.95|1733.33|1732.83|1734.14|1733.54|1733.26|1732.76|460
1616128800000|2021-03-19 04:40:00|1733.35|1732.85|1733.63|1733.13|1733.93|1733.43|1733.27|1732.77|406
1616129100000|2021-03-19 04:45:00|1733.64|1733.14|1734.26|1733.76|1734.3|1733.8|1733.61|1733.11|437
1616129400000|2021-03-19 04:50:00|1734.27|1733.77|1734.29|1733.79|1734.34|1733.84|1733.68|1733.18|398
1616129700000|2021-03-19 04:55:00|1734.44|1733.64|1734.44|1733.94|1734.7|1734.2|1734.18|1733.64|357
1616130000000|2021-03-19 05:00:00|1734.4|1733.9|1733.7|1733.2|1734.75|1734.25|1733.47|1732.97|463
1616130300000|2021-03-19 05:05:00|1733.72|1733.22|1733.06|1732.56|1733.77|1733.27|1732.57|1731.96|480
1616130600000|2021-03-19 05:10:00|1733.07|1732.57|1732.85|1732.35|1733.49|1732.99|1731.91|1731.41|664
1616130900000|2021-03-19 05:15:00|1732.86|1732.36|1732.04|1731.54|1733.01|1732.4|1731.88|1731.3|449
1616131200000|2021-03-19 05:20:00|1732.01|1731.51|1731.78|1731.28|1732.36|1731.71|1731.66|1731.16|435
1616131500000|2021-03-19 05:25:00|1731.79|1731.29|1731.91|1731.41|1732.08|1731.55|1731.46|1730.96|526
1616131800000|2021-03-19 05:30:00|1731.9|1731.4|1732.17|1731.67|1732.4|1731.9|1731.12|1730.62|928
1616132100000|2021-03-19 05:35:00|1732.15|1731.65|1732.8|1732.3|1732.9|1732.4|1731.71|1731.14|786
1616132400000|2021-03-19 05:40:00|1732.81|1732.31|1733.12|1732.62|1733.4|1732.9|1732.61|1732.11|783
1616132700000|2021-03-19 05:45:00|1733.14|1732.64|1734.18|1733.68|1734.43|1733.77|1733.13|1732.55|842
1616133000000|2021-03-19 05:50:00|1734.17|1733.67|1734.56|1734.06|1734.98|1734.45|1734.12|1733.44|746
1616133300000|2021-03-19 05:55:00|1734.52|1734.02|1734.83|1734.33|1735.34|1734.63|1733.79|1733.29|817
1616133600000|2021-03-19 06:00:00|1734.86|1734.36|1735.54|1735.04|1735.96|1735.46|1734.43|1733.93|1232
1616133900000|2021-03-19 06:05:00|1735.5|1735|1736.04|1735.54|1736.68|1736.18|1735.39|1734.88|984
1616134200000|2021-03-19 06:10:00|1736.06|1735.56|1738.39|1737.89|1738.69|1738.13|1735.64|1735.14|1100
1616134500000|2021-03-19 06:15:00|1738.4|1737.9|1739.19|1738.69|1739.87|1739.33|1738.39|1737.89|1175
1616134800000|2021-03-19 06:20:00|1739.21|1738.71|1740.49|1739.99|1740.49|1739.99|1739.05|1738.46|972
1616135100000|2021-03-19 06:25:00|1740.48|1739.98|1742.99|1742.49|1743.88|1743.38|1740.37|1739.74|1254
1616135400000|2021-03-19 06:30:00|1743.01|1742.51|1740.28|1739.78|1743.62|1743.06|1740.26|1739.76|1267
1616135700000|2021-03-19 06:35:00|1740.27|1739.77|1740.84|1740.34|1741.5|1741|1739.96|1739.46|897
1616136000000|2021-03-19 06:40:00|1740.82|1740.32|1741.65|1741.15|1741.96|1741.46|1740.49|1739.99|872
1616136300000|2021-03-19 06:45:00|1741.69|1741.19|1740.75|1740.25|1742.62|1742.02|1740.71|1740.21|987
1616136600000|2021-03-19 06:50:00|1740.76|1740.26|1741.74|1741.24|1742.41|1741.91|1740.53|1739.93|959
1616136900000|2021-03-19 06:55:00|1741.75|1741.25|1740.73|1740.23|1742|1741.43|1740.51|1739.84|876
1616137200000|2021-03-19 07:00:00|1740.72|1740.22|1741.24|1740.74|1741.5|1740.88|1740.23|1739.64|1033
1616137500000|2021-03-19 07:05:00|1741.19|1740.69|1741.03|1740.53|1742.1|1741.6|1740.87|1740.37|969
1616137800000|2021-03-19 07:10:00|1741.04|1740.54|1741.19|1740.69|1741.96|1741.37|1740.87|1740.37|935
1616138100000|2021-03-19 07:15:00|1741.2|1740.7|1743.47|1742.97|1743.67|1743.15|1741.05|1740.55|1180
1616138400000|2021-03-19 07:20:00|1743.49|1742.99|1743.38|1742.88|1743.58|1743|1742.42|1741.83|924
1616138700000|2021-03-19 07:25:00|1743.41|1742.91|1742.76|1742.26|1743.41|1742.91|1742.62|1742.02|777
1616139000000|2021-03-19 07:30:00|1742.89|1742.39|1744.5|1744|1744.9|1744.4|1742.88|1742.38|1070
1616139300000|2021-03-19 07:35:00|1744.49|1743.99|1745.14|1744.64|1745.72|1745.22|1743.77|1743.27|950
1616139600000|2021-03-19 07:40:00|1745.13|1744.63|1744.54|1744.04|1745.69|1745.19|1744.31|1743.81|807
1616139900000|2021-03-19 07:45:00|1744.56|1744.06|1743.46|1742.96|1744.77|1744.27|1743.44|1742.94|886
1616140200000|2021-03-19 07:50:00|1743.44|1742.94|1742.69|1742.19|1743.76|1743.26|1742.43|1741.85|1031
1616140500000|2021-03-19 07:55:00|1742.65|1742.15|1742.02|1741.52|1743.5|1743|1741.88|1741.38|1062
1616140800000|2021-03-19 08:00:00|1742.04|1741.54|1740.67|1740.17|1742.71|1742.21|1740.52|1740.01|1372
1616141100000|2021-03-19 08:05:00|1740.69|1740.19|1740.81|1740.31|1740.94|1740.44|1738.92|1738.3|1314
1616141400000|2021-03-19 08:10:00|1740.83|1740.33|1742.01|1741.51|1742.01|1741.51|1740.57|1740.06|1050
1616141700000|2021-03-19 08:15:00|1742.08|1741.58|1743.09|1742.59|1743.38|1742.88|1741.65|1741.15|1213
1616142000000|2021-03-19 08:20:00|1743.16|1742.66|1743.81|1743.31|1744.17|1743.67|1742.26|1741.76|1106
1616142300000|2021-03-19 08:25:00|1743.8|1743.3|1742.8|1742.3|1744.18|1743.68|1742.75|1742.25|1008
1616142600000|2021-03-19 08:30:00|1742.76|1742.26|1743.9|1743.4|1743.95|1743.45|1742.58|1742.08|1023
1616142900000|2021-03-19 08:35:00|1743.87|1743.37|1743.54|1743.04|1744.25|1743.75|1743.09|1742.59|910
1616143200000|2021-03-19 08:40:00|1743.53|1743.03|1743.03|1742.53|1743.9|1743.4|1743.02|1742.52|714
1616143500000|2021-03-19 08:45:00|1743.06|1742.56|1743.63|1743.13|1743.82|1743.32|1742.7|1742.2|961
1616143800000|2021-03-19 08:50:00|1743.77|1742.97|1744.13|1743.63|1744.41|1743.91|1743.51|1742.97|806
1616144100000|2021-03-19 08:55:00|1744.12|1743.62|1744|1743.5|1744.53|1744.03|1743.71|1743.21|787
1616144400000|2021-03-19 09:00:00|1744.02|1743.52|1744.25|1743.75|1744.79|1744.29|1743.81|1743.29|887
1616144700000|2021-03-19 09:05:00|1744.29|1743.79|1743.89|1743.39|1744.56|1744.06|1743.32|1742.74|757
1616145000000|2021-03-19 09:10:00|1743.9|1743.4|1743.34|1742.84|1744.11|1743.61|1742.98|1742.48|938
1616145300000|2021-03-19 09:15:00|1743.35|1742.85|1744.09|1743.59|1745.1|1744.39|1743.33|1742.83|1060
1616145600000|2021-03-19 09:20:00|1744.04|1743.54|1744.51|1744.01|1744.94|1744.44|1744.03|1743.5|965
1616145900000|2021-03-19 09:25:00|1744.52|1744.02|1743.52|1743.02|1744.59|1744.09|1743.42|1742.92|916
1616146200000|2021-03-19 09:30:00|1743.51|1743.01|1743.16|1742.66|1743.66|1743.16|1742.55|1742.05|979
1616146500000|2021-03-19 09:35:00|1743.2|1742.7|1742.53|1742.03|1743.49|1742.9|1742.29|1741.79|949
1616146800000|2021-03-19 09:40:00|1742.52|1742.02|1741.6|1741.1|1742.72|1742.14|1741.34|1740.79|1123
1616147100000|2021-03-19 09:45:00|1741.57|1741.07|1739.7|1739.2|1741.82|1741.31|1739.67|1739.12|1035
1616147400000|2021-03-19 09:50:00|1739.73|1739.23|1738.25|1737.75|1739.89|1739.39|1737.92|1737.42|1105
1616147700000|2021-03-19 09:55:00|1738.26|1737.76|1737.23|1736.73|1738.66|1738.16|1737.06|1736.47|970
1616148000000|2021-03-19 10:00:00|1737.26|1736.76|1736.26|1735.76|1737.89|1737.39|1736.16|1735.55|1215
1616148300000|2021-03-19 10:05:00|1736.25|1735.75|1736.8|1736.3|1737.35|1736.85|1735.92|1735.42|1041
1616148600000|2021-03-19 10:10:00|1736.79|1736.29|1737.15|1736.65|1737.28|1736.78|1736.59|1736.09|876
1616148900000|2021-03-19 10:15:00|1737.18|1736.68|1737.45|1736.95|1737.66|1737.16|1736.79|1736.29|801
1616149200000|2021-03-19 10:20:00|1737.46|1736.96|1737.16|1736.66|1737.64|1737.14|1737.04|1736.54|717
1616149500000|2021-03-19 10:25:00|1737.15|1736.65|1737.77|1737.27|1737.77|1737.27|1737.13|1736.63|786
1616149800000|2021-03-19 10:30:00|1737.75|1737.25|1736.27|1735.77|1737.84|1737.34|1735.45|1734.95|1022
1616150100000|2021-03-19 10:35:00|1736.24|1735.74|1736.38|1735.88|1736.64|1736.14|1735.36|1734.71|843
1616150400000|2021-03-19 10:40:00|1736.42|1735.92|1737.21|1736.71|1737.26|1736.76|1736.4|1735.9|684
1616150700000|2021-03-19 10:45:00|1737.22|1736.72|1737.73|1737.23|1738.59|1738.09|1737.16|1736.66|931
1616151000000|2021-03-19 10:50:00|1737.69|1737.19|1736.81|1736.31|1737.91|1737.41|1736.66|1736.16|916
1616151300000|2021-03-19 10:55:00|1736.84|1736.34|1737.26|1736.76|1737.37|1736.87|1736.69|1736.19|688
1616151600000|2021-03-19 11:00:00|1737.27|1736.77|1737.04|1736.54|1737.27|1736.77|1736.09|1735.59|853
1616151900000|2021-03-19 11:05:00|1737.03|1736.53|1737.46|1736.96|1737.88|1737.38|1737.03|1736.53|689
1616152200000|2021-03-19 11:10:00|1737.47|1736.97|1737.71|1737.21|1737.89|1737.39|1737.33|1736.83|796
1616152500000|2021-03-19 11:15:00|1737.67|1737.17|1737.33|1736.83|1737.95|1737.45|1737.21|1736.71|810
1616152800000|2021-03-19 11:20:00|1737.32|1736.82|1735.5|1735|1737.61|1737.05|1735.45|1734.95|843
1616153100000|2021-03-19 11:25:00|1735.53|1735.03|1739.32|1738.82|1739.52|1738.88|1735.26|1734.76|1218
1616153400000|2021-03-19 11:30:00|1739.34|1738.84|1739.41|1738.91|1740.06|1739.56|1739.1|1738.6|1179
1616153700000|2021-03-19 11:35:00|1739.4|1738.9|1740.78|1740.28|1741.03|1740.35|1739.03|1738.53|962
1616154000000|2021-03-19 11:40:00|1740.79|1740.29|1742.52|1742.02|1742.93|1742.4|1740.57|1740.07|1330
1616154300000|2021-03-19 11:45:00|1742.53|1742.03|1741.04|1740.54|1742.9|1742.4|1740.91|1740.41|1033
1616154600000|2021-03-19 11:50:00|1741.07|1740.57|1741.3|1740.8|1741.84|1741.27|1740.63|1739.96|970
1616154900000|2021-03-19 11:55:00|1741.26|1740.76|1740.97|1740.47|1741.39|1740.89|1740.59|1739.96|912
1616155200000|2021-03-19 12:00:00|1740.96|1740.46|1741.97|1741.47|1742.49|1741.98|1740.96|1740.46|1208
1616155500000|2021-03-19 12:05:00|1742|1741.5|1742.1|1741.6|1742.59|1742.09|1740.84|1740.31|1129
1616155800000|2021-03-19 12:10:00|1742.11|1741.61|1742.67|1742.17|1742.79|1742.29|1741.15|1740.65|755
1616156100000|2021-03-19 12:15:00|1742.68|1742.18|1743.35|1742.85|1743.58|1743.08|1741.96|1741.46|745
1616156400000|2021-03-19 12:20:00|1743.3|1742.8|1741.46|1740.96|1743.32|1742.82|1741.03|1740.45|1151
1616156700000|2021-03-19 12:25:00|1741.45|1740.95|1742.64|1742.14|1742.86|1742.36|1741.29|1740.79|1139
1616157000000|2021-03-19 12:30:00|1742.65|1742.15|1741.08|1740.58|1744|1743.5|1740.92|1740.42|1237
1616157300000|2021-03-19 12:35:00|1741.1|1740.6|1740.43|1739.93|1741.97|1741.47|1739.91|1739.41|1288
1616157600000|2021-03-19 12:40:00|1740.45|1739.95|1740.96|1740.46|1741.11|1740.52|1739.16|1738.66|1354
1616157900000|2021-03-19 12:45:00|1741.04|1740.54|1739.72|1739.22|1741.25|1740.75|1737.98|1737.42|1462
1616158200000|2021-03-19 12:50:00|1739.73|1739.23|1740.24|1739.74|1740.89|1740.39|1739.49|1738.84|1272
1616158500000|2021-03-19 12:55:00|1740.29|1739.79|1739.44|1738.94|1740.29|1739.79|1738.56|1737.98|1305
1616158800000|2021-03-19 13:00:00|1739.45|1738.95|1737.3|1736.8|1739.9|1739.35|1734.08|1733.39|1776
1616159100000|2021-03-19 13:05:00|1737.28|1736.78|1737.77|1737.27|1740.32|1739.82|1736.29|1735.71|1804
1616159400000|2021-03-19 13:10:00|1737.79|1737.29|1736.52|1736.02|1738.83|1738.33|1735.51|1734.96|1662
1616159700000|2021-03-19 13:15:00|1736.51|1736.01|1737.85|1737.35|1738.46|1737.96|1736.24|1735.58|1571
1616160000000|2021-03-19 13:20:00|1737.86|1737.36|1735.5|1735|1737.86|1737.36|1735.44|1734.94|961
1616160300000|2021-03-19 13:25:00|1735.49|1734.99|1735.12|1734.62|1736.5|1736|1734.8|1734.17|1000
1616160600000|2021-03-19 13:30:00|1735.1|1734.6|1736.02|1735.52|1736.87|1736.37|1734.33|1733.83|1147
1616160900000|2021-03-19 13:35:00|1736.05|1735.55|1737.15|1736.65|1738.64|1738.14|1735.38|1734.88|1075
1616161200000|2021-03-19 13:40:00|1737.17|1736.67|1734.67|1734.17|1737.2|1736.7|1733.57|1733.07|1113
1616161500000|2021-03-19 13:45:00|1734.61|1734.11|1734.78|1734.28|1735.63|1735.13|1733.72|1733.22|1651
1616161800000|2021-03-19 13:50:00|1734.79|1734.29|1735.72|1735.22|1736.67|1736.17|1734.77|1734.27|1580
1616162100000|2021-03-19 13:55:00|1735.73|1735.23|1736.38|1735.88|1736.99|1736.49|1735.36|1734.86|1470
1616162400000|2021-03-19 14:00:00|1736.39|1735.89|1735.65|1735.15|1737.04|1736.54|1734.87|1734.37|1621
1616162700000|2021-03-19 14:05:00|1735.63|1735.13|1736.84|1736.34|1736.96|1736.46|1734.79|1734.29|1468
1616163000000|2021-03-19 14:10:00|1736.83|1736.33|1735.7|1735.2|1736.99|1736.49|1735.69|1735.19|1500
1616163300000|2021-03-19 14:15:00|1735.8|1735.3|1735.47|1734.97|1736.28|1735.78|1735.32|1734.82|1423
1616163600000|2021-03-19 14:20:00|1735.48|1734.98|1735.99|1735.49|1736.96|1736.46|1735.17|1734.67|1322
1616163900000|2021-03-19 14:25:00|1736.03|1735.53|1735.08|1734.58|1736.47|1735.97|1734.84|1734.34|1476
1616164200000|2021-03-19 14:30:00|1735.09|1734.59|1736|1735.5|1736.09|1735.59|1734.74|1734.24|1565
1616164500000|2021-03-19 14:35:00|1736.26|1735.76|1737.6|1737.1|1737.75|1737.25|1735.95|1735.45|1529
1616164800000|2021-03-19 14:40:00|1737.59|1737.09|1736.1|1735.6|1738.49|1737.99|1735.68|1735.18|1524
1616165100000|2021-03-19 14:45:00|1736.02|1735.52|1735.39|1734.89|1737.03|1736.53|1735.39|1734.89|1579
1616165400000|2021-03-19 14:50:00|1735.37|1734.87|1735.37|1734.87|1736.04|1735.54|1734.86|1734.36|1573
1616165700000|2021-03-19 14:55:00|1735.33|1734.83|1735.89|1735.39|1736.04|1735.54|1734.74|1734.24|1321
1616166000000|2021-03-19 15:00:00|1735.9|1735.4|1735.85|1735.35|1736.87|1736.37|1735.14|1734.64|1270
1616166300000|2021-03-19 15:05:00|1735.84|1735.34|1735.07|1734.57|1736.24|1735.74|1734.78|1734.28|1260
1616166600000|2021-03-19 15:10:00|1735.17|1734.67|1735.63|1735.13|1736.13|1735.63|1734.74|1734.24|1109
1616166900000|2021-03-19 15:15:00|1735.66|1735.16|1736.61|1736.11|1736.77|1736.27|1735.19|1734.69|1052
1616167200000|2021-03-19 15:20:00|1736.57|1736.07|1736.34|1735.84|1737.15|1736.65|1736.31|1735.81|953
1616167500000|2021-03-19 15:25:00|1736.33|1735.83|1736.01|1735.51|1736.98|1736.48|1735.94|1735.44|1157
1616167800000|2021-03-19 15:30:00|1736|1735.5|1735.39|1734.89|1736.16|1735.66|1734.99|1734.49|1123
1616168100000|2021-03-19 15:35:00|1735.38|1734.88|1736.66|1736.16|1736.75|1736.25|1735.34|1734.84|1072
1616168400000|2021-03-19 15:40:00|1736.69|1736.19|1738.57|1738.07|1738.59|1738.09|1736.6|1736.1|1031
1616168700000|2021-03-19 15:45:00|1738.54|1738.04|1739.23|1738.73|1739.7|1739.2|1738.23|1737.73|1167
1616169000000|2021-03-19 15:50:00|1739.21|1738.71|1740.77|1740.27|1741.3|1740.8|1739.13|1738.63|1372
1616169300000|2021-03-19 15:55:00|1740.76|1740.26|1740.33|1739.83|1740.95|1740.45|1739.42|1738.92|1305
1616169600000|2021-03-19 16:00:00|1740.32|1739.82|1740.41|1739.91|1740.75|1740.25|1739.98|1739.48|1265
1616169900000|2021-03-19 16:05:00|1740.39|1739.89|1739.51|1739.01|1740.39|1739.89|1739.33|1738.83|1170
1616170200000|2021-03-19 16:10:00|1739.47|1738.97|1740.26|1739.76|1740.32|1739.82|1739.02|1738.52|1203
1616170500000|2021-03-19 16:15:00|1740.29|1739.79|1740.22|1739.72|1740.67|1740.17|1739.69|1739.19|1086
1616170800000|2021-03-19 16:20:00|1740.21|1739.71|1740.69|1740.19|1740.75|1740.25|1739.93|1739.43|1133
1616171100000|2021-03-19 16:25:00|1740.7|1740.2|1740.3|1739.8|1741.07|1740.57|1739.91|1739.41|950
1616171400000|2021-03-19 16:30:00|1740.29|1739.79|1740.4|1739.9|1740.98|1740.48|1740.03|1739.53|930
1616171700000|2021-03-19 16:35:00|1740.52|1740.02|1738.9|1738.4|1740.56|1740.06|1738.76|1738.26|1044
1616172000000|2021-03-19 16:40:00|1738.89|1738.39|1740|1739.5|1740.14|1739.64|1738.78|1738.28|1016
1616172300000|2021-03-19 16:45:00|1740.01|1739.51|1740.92|1740.42|1741.25|1740.6|1740|1739.5|949
1616172600000|2021-03-19 16:50:00|1740.93|1740.43|1741.34|1740.84|1741.63|1741.13|1740.5|1740|1002
1616172900000|2021-03-19 16:55:00|1741.37|1740.87|1742.67|1742.17|1742.72|1742.22|1741.24|1740.74|800
1616173200000|2021-03-19 17:00:00|1742.66|1742.16|1741.84|1741.34|1742.76|1742.26|1741.25|1740.75|1067
1616173500000|2021-03-19 17:05:00|1741.79|1741.29|1742.01|1741.51|1742.66|1742.16|1741.18|1740.68|962
1616173800000|2021-03-19 17:10:00|1742.02|1741.52|1742.67|1742.17|1742.8|1742.3|1741.96|1741.46|855
1616174100000|2021-03-19 17:15:00|1742.66|1742.16|1742.31|1741.81|1743.38|1742.88|1742.29|1741.79|960
1616174400000|2021-03-19 17:20:00|1742.35|1741.85|1742.86|1742.36|1742.97|1742.47|1741.72|1741.22|805
1616174700000|2021-03-19 17:25:00|1742.85|1742.35|1743.1|1742.6|1743.29|1742.79|1742.2|1741.7|954
1616175000000|2021-03-19 17:30:00|1743.06|1742.56|1743.3|1742.8|1743.54|1743.04|1742.71|1742.21|781
1616175300000|2021-03-19 17:35:00|1743.33|1742.83|1742.65|1742.15|1743.46|1742.96|1742.65|1742.15|761
1616175600000|2021-03-19 17:40:00|1742.69|1742.19|1743.04|1742.54|1743.12|1742.62|1742.65|1742.15|800
1616175900000|2021-03-19 17:45:00|1743.1|1742.6|1743.47|1742.97|1743.5|1743|1742.7|1742.2|536
1616176200000|2021-03-19 17:50:00|1743.48|1742.98|1743.42|1742.92|1743.79|1743.29|1743.07|1742.57|583
1616176500000|2021-03-19 17:55:00|1743.48|1742.98|1743.21|1742.71|1743.53|1743.03|1742.76|1742.26|632
1616176800000|2021-03-19 18:00:00|1743.23|1742.73|1743.74|1743.24|1743.93|1743.43|1743.05|1742.55|850
1616177100000|2021-03-19 18:05:00|1743.75|1743.25|1742.95|1742.45|1743.87|1743.37|1742.92|1742.42|815
1616177400000|2021-03-19 18:10:00|1742.94|1742.44|1743.46|1742.96|1743.76|1743.26|1742.71|1742.21|688
1616177700000|2021-03-19 18:15:00|1743.47|1742.97|1743.45|1742.95|1743.83|1743.33|1743.24|1742.74|583
1616178000000|2021-03-19 18:20:00|1743.44|1742.94|1743.18|1742.68|1743.47|1742.97|1742.77|1742.27|612
1616178300000|2021-03-19 18:25:00|1743.19|1742.69|1743.54|1743.04|1743.59|1743.09|1743.04|1742.54|618
1616178600000|2021-03-19 18:30:00|1743.55|1743.05|1743.62|1743.12|1744.21|1743.71|1743.42|1742.92|679
1616178900000|2021-03-19 18:35:00|1743.61|1743.11|1743.57|1743.07|1743.69|1743.19|1743.37|1742.87|648
1616179200000|2021-03-19 18:40:00|1743.61|1743.11|1743.82|1743.32|1744.01|1743.36|1743.47|1742.95|641
1616179500000|2021-03-19 18:45:00|1743.74|1743.24|1744.12|1743.62|1744.52|1744.02|1743.74|1743.24|592
1616179800000|2021-03-19 18:50:00|1744.11|1743.61|1743.21|1742.71|1744.23|1743.73|1742.97|1742.47|592
1616180100000|2021-03-19 18:55:00|1743.2|1742.7|1742.82|1742.32|1743.6|1743.1|1742.63|1742.13|1099
1616180400000|2021-03-19 19:00:00|1742.79|1742.29|1743|1742.5|1743.42|1742.89|1742.59|1742.02|1024
1616180700000|2021-03-19 19:05:00|1743.01|1742.51|1742.57|1742.07|1743.28|1742.78|1742.57|1741.96|859
1616181000000|2021-03-19 19:10:00|1742.56|1742.06|1742.4|1741.9|1742.83|1742.33|1742.32|1741.82|725
1616181300000|2021-03-19 19:15:00|1742.37|1741.87|1741.78|1741.28|1742.48|1741.98|1741.74|1741.19|758
1616181600000|2021-03-19 19:20:00|1741.77|1741.27|1741.52|1741.02|1742.06|1741.56|1741.49|1740.94|796
1616181900000|2021-03-19 19:25:00|1741.5|1741|1741.67|1741.17|1741.8|1741.3|1740.69|1740.19|906
1616182200000|2021-03-19 19:30:00|1741.68|1741.18|1741.72|1741.22|1741.94|1741.44|1741|1740.5|701
1616182500000|2021-03-19 19:35:00|1741.7|1741.2|1742.4|1741.9|1742.74|1742.24|1741.68|1741.18|721
1616182800000|2021-03-19 19:40:00|1742.41|1741.91|1742.73|1742.23|1743.11|1742.61|1742.28|1741.78|681
1616183100000|2021-03-19 19:45:00|1742.74|1742.24|1743.14|1742.64|1743.41|1742.91|1742.64|1742.14|872
1616183400000|2021-03-19 19:50:00|1743.09|1742.59|1743.24|1742.74|1743.7|1743.13|1742.82|1742.32|1082
1616183700000|2021-03-19 19:55:00|1743.28|1742.78|1742.93|1742.43|1743.49|1742.99|1742.49|1741.99|1135
1616184000000|2021-03-19 20:00:00|1742.88|1742.38|1743.03|1742.53|1743.18|1742.55|1742.47|1741.82|337
1616184300000|2021-03-19 20:05:00|1743|1742.5|1742.91|1742.41|1743.29|1742.67|1742.8|1742.21|304
1616184600000|2021-03-19 20:10:00|1742.9|1742.4|1742.66|1741.86|1743.12|1742.49|1742.3|1741.8|218
1616184900000|2021-03-19 20:15:00|1742.49|1741.99|1742.62|1741.82|1742.69|1742.07|1742.06|1741.43|267
1616185200000|2021-03-19 20:20:00|1742.61|1741.81|1743.08|1742.58|1743.35|1742.7|1742.37|1741.71|289
1616185500000|2021-03-19 20:25:00|1743.1|1742.6|1743.2|1742.7|1743.79|1743.15|1743.05|1742.41|328
1616185800000|2021-03-19 20:30:00|1743.34|1742.54|1743.48|1742.68|1743.79|1743.17|1742.94|1742.34|358
1616186100000|2021-03-19 20:35:00|1743.49|1742.69|1743.99|1743.19|1744.22|1743.56|1743.3|1742.64|379
1616186400000|2021-03-19 20:40:00|1744|1743.2|1746.27|1745.47|1746.63|1746.13|1743.97|1743.17|489
1616186700000|2021-03-19 20:45:00|1746.19|1745.39|1745.86|1745.06|1747.35|1746.55|1745.26|1744.61|621
1616187000000|2021-03-19 20:50:00|1745.79|1744.99|1745.7|1744.9|1746.87|1746.07|1745.45|1744.71|509
1616187300000|2021-03-19 20:55:00|1745.64|1744.84|1745.44|1744.64|1746.36|1745.56|1745.06|1744.26|440
1616364000000|2021-03-21 22:00:00|1746.1|1745.3|1744.16|1743.36|1746.1|1745.3|1742.92|1736.96|944
1616364300000|2021-03-21 22:05:00|1744.26|1743.46|1743.73|1742.93|1744.84|1744.04|1743.07|1742.42|626
1616364600000|2021-03-21 22:10:00|1743.74|1742.94|1742.22|1741.42|1743.89|1743.11|1742.01|1741.21|569
1616364900000|2021-03-21 22:15:00|1742.23|1741.43|1740.97|1740.17|1742.91|1742.25|1740.8|1740.11|579
1616365200000|2021-03-21 22:20:00|1741.01|1740.21|1740.74|1739.94|1741.43|1740.79|1740.25|1739.56|556
1616365500000|2021-03-21 22:25:00|1740.77|1739.97|1740.48|1739.68|1741.24|1740.62|1739.47|1738.97|534
1616365800000|2021-03-21 22:30:00|1740.37|1739.57|1741.65|1741.15|1741.93|1741.27|1740.17|1739.57|586
1616366100000|2021-03-21 22:35:00|1741.64|1741.14|1742.4|1741.9|1742.77|1742.11|1741.52|1740.91|401
1616366400000|2021-03-21 22:40:00|1742.57|1741.77|1741.98|1741.48|1742.59|1742.02|1741.61|1741.02|362
1616366700000|2021-03-21 22:45:00|1741.99|1741.49|1740.6|1740.1|1742.21|1741.6|1740.51|1740.01|370
1616367000000|2021-03-21 22:50:00|1740.48|1739.98|1740.18|1739.68|1741.31|1740.72|1740.04|1739.46|469
1616367300000|2021-03-21 22:55:00|1740.17|1739.67|1738.48|1737.98|1740.67|1740.08|1738.41|1737.76|592
1616367600000|2021-03-21 23:00:00|1738.36|1737.86|1739.99|1739.49|1740.19|1739.55|1738.36|1737.86|685
1616367900000|2021-03-21 23:05:00|1740.05|1739.55|1740.57|1740.07|1741.08|1740.43|1739.8|1739.12|483
1616368200000|2021-03-21 23:10:00|1740.75|1739.95|1740.79|1739.99|1741.23|1740.67|1740.14|1739.57|466
1616368500000|2021-03-21 23:15:00|1740.63|1740.13|1739.71|1739.21|1740.72|1740.19|1739.29|1738.67|411
1616368800000|2021-03-21 23:20:00|1739.83|1739.03|1739.66|1739.16|1740.21|1739.71|1739.16|1738.63|540
1616369100000|2021-03-21 23:25:00|1739.83|1739.03|1740.1|1739.6|1740.37|1739.75|1739.6|1739.03|294
1616369400000|2021-03-21 23:30:00|1740.12|1739.62|1740.18|1739.68|1740.51|1739.94|1739.7|1739.15|402
1616369700000|2021-03-21 23:35:00|1740.33|1739.53|1740.07|1739.57|1740.43|1739.86|1739.8|1739.26|321
1616370000000|2021-03-21 23:40:00|1740.05|1739.55|1740.1|1739.6|1740.13|1739.63|1739.31|1738.81|300
1616370300000|2021-03-21 23:45:00|1740.12|1739.62|1739.42|1738.92|1740.12|1739.62|1739.07|1738.49|355
1616370600000|2021-03-21 23:50:00|1739.41|1738.91|1738.8|1738.3|1739.86|1739.36|1738.54|1738.04|431
1616370900000|2021-03-21 23:55:00|1738.79|1738.29|1738.59|1738.09|1738.95|1738.45|1738.36|1737.86|428
1616371200000|2021-03-22 00:00:00|1738.58|1738.08|1739.73|1739.23|1739.73|1739.23|1737.51|1737.01|692
1616371500000|2021-03-22 00:05:00|1739.69|1739.19|1740.18|1739.68|1741.3|1740.8|1739.67|1739.17|810
1616371800000|2021-03-22 00:10:00|1740.19|1739.69|1739.91|1739.41|1740.57|1740|1739.83|1739.33|420
1616372100000|2021-03-22 00:15:00|1739.92|1739.42|1740.02|1739.52|1740.39|1739.89|1739.74|1739.24|302
1616372400000|2021-03-22 00:20:00|1740.01|1739.51|1739.66|1739.16|1740.4|1739.9|1739.32|1738.81|435
1616372700000|2021-03-22 00:25:00|1739.65|1739.15|1739.45|1738.95|1739.75|1739.25|1738.15|1737.65|670
1616373000000|2021-03-22 00:30:00|1739.42|1738.92|1740.22|1739.72|1740.6|1740.02|1739.01|1738.51|581
1616373300000|2021-03-22 00:35:00|1740.21|1739.71|1740.44|1739.94|1740.69|1740.01|1739.45|1738.95|485
1616373600000|2021-03-22 00:40:00|1740.43|1739.93|1739.95|1739.45|1740.69|1740|1739.52|1738.93|429
1616373900000|2021-03-22 00:45:00|1739.94|1739.44|1740.33|1739.83|1740.42|1739.83|1739.34|1738.82|490
1616374200000|2021-03-22 00:50:00|1740.28|1739.78|1740.1|1739.6|1740.7|1740.2|1739.91|1739.36|546
1616374500000|2021-03-22 00:55:00|1740.11|1739.61|1739.92|1739.42|1740.42|1739.92|1739.68|1739.16|405
1616374800000|2021-03-22 01:00:00|1739.91|1739.41|1739.24|1738.74|1739.96|1739.46|1737.86|1737.2|1258
1616375100000|2021-03-22 01:05:00|1739.4|1738.6|1736.88|1736.38|1739.9|1739.28|1736.85|1736.28|1106
1616375400000|2021-03-22 01:10:00|1736.87|1736.37|1735.82|1735.32|1737.65|1737.01|1734.97|1734.4|1228
1616375700000|2021-03-22 01:15:00|1735.81|1735.31|1735.91|1735.41|1736.12|1735.52|1735.09|1734.56|999
1616376000000|2021-03-22 01:20:00|1735.9|1735.4|1734.41|1733.91|1736.21|1735.65|1734.41|1733.91|894
1616376300000|2021-03-22 01:25:00|1734.42|1733.92|1733.27|1732.77|1734.47|1733.93|1732.92|1732.27|1016
1616376600000|2021-03-22 01:30:00|1733.26|1732.76|1733.56|1733.06|1734.5|1733.89|1732.84|1732.31|1105
1616376900000|2021-03-22 01:35:00|1733.48|1732.98|1734.1|1733.6|1734.85|1734.35|1733.43|1732.93|1038
1616377200000|2021-03-22 01:40:00|1734.12|1733.62|1735.54|1735.04|1735.57|1735.07|1733.32|1732.82|820
1616377500000|2021-03-22 01:45:00|1735.57|1735.07|1735.66|1735.16|1736.28|1735.63|1735.34|1734.79|1022
1616377800000|2021-03-22 01:50:00|1735.67|1735.17|1736.38|1735.88|1736.42|1735.92|1735.26|1734.76|803
1616378100000|2021-03-22 01:55:00|1736.37|1735.87|1735.8|1735.3|1736.75|1736.22|1735.69|1735.19|804
1616378400000|2021-03-22 02:00:00|1735.81|1735.31|1736.35|1735.85|1736.95|1736.38|1735.58|1735.03|829
1616378700000|2021-03-22 02:05:00|1736.34|1735.84|1736.83|1736.33|1737.36|1736.86|1736.33|1735.83|656
1616379000000|2021-03-22 02:10:00|1736.85|1736.35|1737.28|1736.78|1737.28|1736.78|1736.17|1735.67|663
1616379300000|2021-03-22 02:15:00|1737.21|1736.71|1737.55|1737.05|1737.9|1737.4|1737.09|1736.58|438
1616379600000|2021-03-22 02:20:00|1737.53|1737.03|1737.05|1736.55|1737.86|1737.36|1736.76|1736.26|438
1616379900000|2021-03-22 02:25:00|1737.06|1736.56|1736.78|1736.28|1737.24|1736.74|1736.5|1736|504
1616380200000|2021-03-22 02:30:00|1736.77|1736.27|1737.24|1736.74|1738.21|1737.71|1736.77|1736.27|731
1616380500000|2021-03-22 02:35:00|1737.23|1736.73|1737.33|1736.83|1737.82|1737.24|1736.72|1736.22|646
1616380800000|2021-03-22 02:40:00|1737.31|1736.81|1737.21|1736.71|1737.61|1736.96|1736.72|1736.22|664
1616381100000|2021-03-22 02:45:00|1737.37|1736.57|1737.54|1737.04|1737.86|1737.29|1736.78|1736.28|744
1616381400000|2021-03-22 02:50:00|1737.58|1737.08|1738.19|1737.69|1738.24|1737.74|1737.57|1736.99|461
1616381700000|2021-03-22 02:55:00|1738.2|1737.7|1739.3|1738.8|1739.43|1738.93|1737.72|1737.15|590
1616382000000|2021-03-22 03:00:00|1739.29|1738.79|1738.95|1738.45|1739.6|1739.1|1738.93|1738.43|600
1616382300000|2021-03-22 03:05:00|1738.93|1738.43|1739.59|1739.09|1739.78|1739.28|1738.88|1738.38|528
1616382600000|2021-03-22 03:10:00|1739.63|1739.13|1738.99|1738.49|1739.71|1739.21|1738.67|1738.07|596
1616382900000|2021-03-22 03:15:00|1739.04|1738.54|1739.63|1739.13|1740.47|1739.85|1738.94|1738.31|893
1616383200000|2021-03-22 03:20:00|1739.86|1739.06|1739.93|1739.43|1740.09|1739.48|1739.24|1738.65|595
1616383500000|2021-03-22 03:25:00|1739.94|1739.44|1740.24|1739.74|1740.77|1740.27|1739.94|1739.44|587
1616383800000|2021-03-22 03:30:00|1740.28|1739.78|1740.27|1739.77|1740.72|1740.22|1740.16|1739.55|458
1616384100000|2021-03-22 03:35:00|1740.25|1739.75|1740.65|1740.15|1740.91|1740.3|1740.17|1739.67|304
1616384400000|2021-03-22 03:40:00|1740.63|1740.13|1741.52|1741.02|1741.56|1741.06|1740.4|1739.9|432
1616384700000|2021-03-22 03:45:00|1741.53|1741.03|1741.41|1740.91|1741.65|1741.15|1741.1|1740.6|375
1616385000000|2021-03-22 03:50:00|1741.39|1740.89|1741.23|1740.73|1741.55|1741|1740.85|1740.29|371
1616385300000|2021-03-22 03:55:00|1741.22|1740.72|1741|1740.5|1741.45|1740.81|1740.97|1740.36|383
1616385600000|2021-03-22 04:00:00|1741.05|1740.55|1740.58|1740.08|1741.15|1740.65|1740.5|1739.94|488
1616385900000|2021-03-22 04:05:00|1740.53|1740.03|1740.56|1740.06|1740.93|1740.4|1740.46|1739.86|357
1616386200000|2021-03-22 04:10:00|1740.57|1740.07|1740.92|1740.42|1741.07|1740.57|1740.43|1739.93|327
1616386500000|2021-03-22 04:15:00|1740.93|1740.43|1741.62|1741.12|1741.77|1741.27|1740.93|1740.43|387
1616386800000|2021-03-22 04:20:00|1741.63|1741.13|1741.7|1741.2|1742.05|1741.55|1741.6|1741.1|367
1616387100000|2021-03-22 04:25:00|1741.72|1741.22|1741.72|1741.22|1742.05|1741.55|1741.68|1741.04|324
1616387400000|2021-03-22 04:30:00|1741.71|1741.21|1742.55|1742.05|1742.6|1742.1|1741.7|1741.2|476
1616387700000|2021-03-22 04:35:00|1742.54|1742.04|1742.66|1742.16|1742.84|1742.34|1742.34|1741.84|380
1616388000000|2021-03-22 04:40:00|1742.61|1742.11|1742.54|1742.04|1743.11|1742.61|1742.42|1741.92|331
1616388300000|2021-03-22 04:45:00|1742.53|1742.03|1742.96|1742.46|1743.15|1742.65|1742.34|1741.84|485
1616388600000|2021-03-22 04:50:00|1742.97|1742.47|1742.86|1742.36|1743.32|1742.82|1742.75|1742.25|394
1616388900000|2021-03-22 04:55:00|1742.83|1742.33|1742.97|1742.47|1743.41|1742.91|1742.72|1742.13|455
1616389200000|2021-03-22 05:00:00|1742.95|1742.45|1741.91|1741.41|1742.95|1742.45|1741.56|1740.9|609
1616389500000|2021-03-22 05:05:00|1741.9|1741.4|1741.81|1741.31|1742.54|1742.04|1741.77|1741.27|388
1616389800000|2021-03-22 05:10:00|1741.85|1741.35|1741.89|1741.39|1742.52|1742.02|1741.8|1741.3|407
1616390100000|2021-03-22 05:15:00|1741.87|1741.37|1741.48|1740.98|1741.87|1741.37|1741.02|1740.52|630
1616390400000|2021-03-22 05:20:00|1741.47|1740.97|1740.86|1740.36|1741.47|1740.97|1740.78|1740.28|330
1616390700000|2021-03-22 05:25:00|1740.82|1740.32|1740.88|1740.38|1741.3|1740.8|1740.79|1740.29|341
1616391000000|2021-03-22 05:30:00|1740.87|1740.37|1740.15|1739.65|1740.96|1740.46|1739.99|1739.49|600
1616391300000|2021-03-22 05:35:00|1740.2|1739.7|1739.89|1739.39|1740.46|1739.96|1739.6|1739.1|559
1616391600000|2021-03-22 05:40:00|1739.9|1739.4|1739.35|1738.85|1739.92|1739.42|1738.87|1738.3|593
1616391900000|2021-03-22 05:45:00|1739.36|1738.86|1740.09|1739.59|1740.16|1739.66|1739.34|1738.84|754
1616392200000|2021-03-22 05:50:00|1740.1|1739.6|1739.22|1738.72|1740.66|1740.16|1739.06|1738.56|734
1616392500000|2021-03-22 05:55:00|1739.23|1738.73|1737.37|1736.87|1739.28|1738.78|1737.16|1736.66|857
1616392800000|2021-03-22 06:00:00|1737.36|1736.86|1734.87|1734.37|1738.26|1737.76|1734.78|1734.21|1002
1616393100000|2021-03-22 06:05:00|1734.86|1734.36|1734.66|1734.16|1735.41|1734.79|1733.78|1733.28|1141
1616393400000|2021-03-22 06:10:00|1734.67|1734.17|1733.2|1732.7|1734.98|1734.41|1731.74|1731.24|985
1616393700000|2021-03-22 06:15:00|1733.19|1732.69|1733.5|1733|1733.55|1733.05|1730.39|1729.89|1131
1616394000000|2021-03-22 06:20:00|1733.52|1733.02|1732.95|1732.45|1733.53|1733.03|1732.35|1731.85|835
1616394300000|2021-03-22 06:25:00|1732.96|1732.46|1732.63|1732.13|1732.98|1732.48|1731.3|1730.8|869
1616394600000|2021-03-22 06:30:00|1732.62|1732.12|1731.56|1731.06|1732.89|1732.39|1729.88|1729.38|1011
1616394900000|2021-03-22 06:35:00|1731.54|1731.04|1732.93|1732.43|1733.46|1732.96|1731.08|1730.41|1074
1616395200000|2021-03-22 06:40:00|1732.92|1732.42|1733|1732.5|1733.35|1732.85|1732.29|1731.74|801
1616395500000|2021-03-22 06:45:00|1733.16|1732.36|1731.91|1731.41|1733.19|1732.64|1731.87|1731.27|850
1616395800000|2021-03-22 06:50:00|1731.88|1731.38|1731.7|1731.2|1732.25|1731.75|1731.46|1730.88|720
1616396100000|2021-03-22 06:55:00|1731.71|1731.21|1731.07|1730.27|1731.78|1731.28|1730.22|1729.72|841
1616396400000|2021-03-22 07:00:00|1730.93|1730.43|1729.62|1729.12|1731.04|1730.54|1728.86|1728.36|1137
1616396700000|2021-03-22 07:05:00|1729.63|1729.13|1730.02|1729.52|1730.6|1730.1|1728.95|1728.35|1154
1616397000000|2021-03-22 07:10:00|1730.13|1729.63|1730.76|1730.26|1730.83|1730.33|1730.03|1729.53|949
1616397300000|2021-03-22 07:15:00|1730.72|1730.22|1732.39|1731.89|1732.72|1732.22|1730.55|1730.03|1085
1616397600000|2021-03-22 07:20:00|1732.4|1731.9|1731.12|1730.62|1732.45|1731.95|1731.12|1730.62|714
1616397900000|2021-03-22 07:25:00|1731.1|1730.6|1731.32|1730.82|1731.79|1731.14|1730.87|1730.37|836
1616398200000|2021-03-22 07:30:00|1731.3|1730.8|1730.54|1730.04|1732.29|1731.79|1730.39|1729.69|1009
1616398500000|2021-03-22 07:35:00|1730.51|1730.01|1730.49|1729.99|1730.99|1730.49|1730.02|1729.52|846
1616398800000|2021-03-22 07:40:00|1730.54|1730.04|1729.51|1729.01|1730.7|1730.18|1729.31|1728.68|848
1616399100000|2021-03-22 07:45:00|1729.53|1729.03|1728.85|1728.35|1729.76|1729.26|1727.63|1727.13|947
1616399400000|2021-03-22 07:50:00|1728.86|1728.36|1729.11|1728.61|1729.72|1729.22|1727.79|1727.24|972
1616399700000|2021-03-22 07:55:00|1729.16|1728.66|1729.64|1729.14|1729.87|1729.37|1728.85|1728.35|883
1616400000000|2021-03-22 08:00:00|1729.65|1729.15|1729.57|1729.07|1730.15|1729.65|1729.2|1728.7|1192
1616400300000|2021-03-22 08:05:00|1729.56|1729.06|1729.24|1728.74|1729.69|1729.19|1728.55|1728.05|1002
1616400600000|2021-03-22 08:10:00|1729.25|1728.75|1731.55|1731.05|1732|1731.5|1729.2|1728.7|1111
1616400900000|2021-03-22 08:15:00|1731.5|1731|1731.64|1731.14|1731.73|1731.23|1730.79|1730.29|1152
1616401200000|2021-03-22 08:20:00|1731.66|1731.16|1731.5|1731|1732.77|1732.27|1731.5|1731|1079
1616401500000|2021-03-22 08:25:00|1731.51|1731.01|1730.45|1729.95|1731.52|1731.02|1729.05|1728.55|1140
1616401800000|2021-03-22 08:30:00|1730.44|1729.94|1731.42|1730.92|1732.25|1731.75|1730.37|1729.87|1143
1616402100000|2021-03-22 08:35:00|1731.41|1730.91|1730.87|1730.37|1731.6|1731.1|1730.63|1730.13|997
1616402400000|2021-03-22 08:40:00|1730.84|1730.34|1731.01|1730.51|1731.08|1730.58|1729.52|1729.02|996
1616402700000|2021-03-22 08:45:00|1731.02|1730.52|1730.25|1729.75|1731.09|1730.59|1729.83|1729.33|1003
1616403000000|2021-03-22 08:50:00|1730.26|1729.76|1731.66|1731.16|1731.72|1731.22|1730.09|1729.59|844
1616403300000|2021-03-22 08:55:00|1731.65|1731.15|1730.28|1729.78|1731.65|1731.15|1730.23|1729.73|957
1616403600000|2021-03-22 09:00:00|1730.27|1729.77|1730.64|1730.14|1730.93|1730.43|1730.08|1729.58|817
1616403900000|2021-03-22 09:05:00|1730.59|1730.09|1730.45|1729.95|1731.08|1730.58|1730.34|1729.84|867
1616404200000|2021-03-22 09:10:00|1730.47|1729.97|1729.32|1728.82|1730.58|1730.08|1729.32|1728.82|822
1616404500000|2021-03-22 09:15:00|1729.38|1728.88|1729.47|1728.97|1729.67|1729.17|1728.45|1727.95|1008
1616404800000|2021-03-22 09:20:00|1729.5|1729|1729.31|1728.81|1730.13|1729.39|1728.54|1728.02|1143
1616405100000|2021-03-22 09:25:00|1729.32|1728.82|1728.86|1728.36|1729.78|1729.28|1728.41|1727.91|1131
1616405400000|2021-03-22 09:30:00|1728.85|1728.35|1729.55|1729.05|1729.64|1729.05|1728.7|1728.2|842
1616405700000|2021-03-22 09:35:00|1729.56|1729.06|1730.49|1729.99|1730.56|1730.06|1729.39|1728.89|712
1616406000000|2021-03-22 09:40:00|1730.48|1729.98|1730.93|1730.43|1731.22|1730.72|1730.35|1729.85|839
1616406300000|2021-03-22 09:45:00|1730.92|1730.42|1731.56|1731.06|1731.63|1731.13|1730.87|1730.37|767
1616406600000|2021-03-22 09:50:00|1731.59|1731.09|1731.37|1730.87|1731.79|1731.29|1730.48|1729.98|803
1616406900000|2021-03-22 09:55:00|1731.38|1730.88|1731.8|1731.3|1732.03|1731.53|1731.02|1730.41|988
1616407200000|2021-03-22 10:00:00|1731.91|1731.41|1731.67|1731.17|1732.41|1731.91|1731.31|1730.64|931
1616407500000|2021-03-22 10:05:00|1731.77|1731.27|1732.27|1731.77|1732.89|1732.39|1731.77|1731.27|825
1616407800000|2021-03-22 10:10:00|1732.28|1731.78|1733.08|1732.58|1733.21|1732.69|1732.23|1731.73|750
1616408100000|2021-03-22 10:15:00|1733.07|1732.57|1733.6|1733.1|1734.15|1733.53|1733.01|1732.51|913
1616408400000|2021-03-22 10:20:00|1733.58|1733.08|1733.54|1733.04|1734.07|1733.57|1733.09|1732.59|825
1616408700000|2021-03-22 10:25:00|1733.59|1733.09|1733.7|1733.2|1733.84|1733.34|1733|1732.5|829
1616409000000|2021-03-22 10:30:00|1733.68|1733.18|1732.91|1732.41|1734.07|1733.54|1732.83|1732.29|900
1616409300000|2021-03-22 10:35:00|1732.94|1732.44|1732.36|1731.86|1733|1732.5|1732.1|1731.6|825
1616409600000|2021-03-22 10:40:00|1732.38|1731.88|1732.46|1731.96|1732.53|1732.03|1731.57|1731.07|921
1616409900000|2021-03-22 10:45:00|1732.45|1731.95|1732.26|1731.76|1732.73|1732.12|1732.08|1731.57|644
1616410200000|2021-03-22 10:50:00|1732.27|1731.77|1732.49|1731.99|1732.56|1732.06|1731.84|1731.34|695
1616410500000|2021-03-22 10:55:00|1732.52|1732.02|1733.76|1733.26|1733.79|1733.29|1732.51|1732.01|809
1616410800000|2021-03-22 11:00:00|1733.77|1733.27|1735.66|1735.16|1736.18|1735.64|1733.69|1733.07|1015
1616411100000|2021-03-22 11:05:00|1735.71|1735.21|1736.7|1736.2|1736.85|1736.35|1735.7|1735.16|995
1616411400000|2021-03-22 11:10:00|1736.71|1736.21|1737.12|1736.62|1737.64|1737.14|1736.15|1735.65|1128
1616411700000|2021-03-22 11:15:00|1737.1|1736.6|1737|1736.5|1737.68|1737.18|1736.54|1736.04|1063
1616412000000|2021-03-22 11:20:00|1736.99|1736.49|1737.76|1737.26|1737.93|1737.43|1736.97|1736.47|974
1616412300000|2021-03-22 11:25:00|1737.77|1737.27|1737.74|1737.24|1738.02|1737.52|1737.39|1736.89|861
1616412600000|2021-03-22 11:30:00|1737.77|1737.27|1738.44|1737.94|1738.6|1738.1|1737.46|1736.96|993
1616412900000|2021-03-22 11:35:00|1738.43|1737.93|1739.2|1738.7|1739.32|1738.82|1738.34|1737.84|954
1616413200000|2021-03-22 11:40:00|1739.19|1738.69|1738.43|1737.93|1739.36|1738.86|1738.34|1737.84|1013
1616413500000|2021-03-22 11:45:00|1738.44|1737.94|1737.72|1737.22|1739.1|1738.6|1737.7|1737.2|1008
1616413800000|2021-03-22 11:50:00|1737.66|1737.16|1737.96|1737.46|1738|1737.5|1737|1736.4|990
1616414100000|2021-03-22 11:55:00|1737.97|1737.47|1736.63|1736.13|1738.58|1738.08|1736.48|1735.98|829
1616414400000|2021-03-22 12:00:00|1736.55|1736.05|1735.17|1734.67|1737.29|1736.79|1735.15|1734.65|1212
1616414700000|2021-03-22 12:05:00|1735.18|1734.68|1734.67|1734.17|1735.5|1735|1734.07|1733.57|1119
1616415000000|2021-03-22 12:10:00|1734.73|1734.23|1734.37|1733.87|1735.19|1734.66|1733.79|1733.24|1067
1616415300000|2021-03-22 12:15:00|1734.38|1733.88|1733.55|1733.05|1734.53|1734.03|1733.19|1732.69|1027
1616415600000|2021-03-22 12:20:00|1733.52|1733.02|1733.11|1732.61|1735.21|1734.71|1733.09|1732.59|1405
1616415900000|2021-03-22 12:25:00|1733.08|1732.58|1732.2|1731.7|1733.36|1732.86|1731.86|1731.36|1168
1616416200000|2021-03-22 12:30:00|1732.22|1731.72|1732.17|1731.67|1732.93|1732.43|1731.53|1731.03|1316
1616416500000|2021-03-22 12:35:00|1732.09|1731.59|1732.01|1731.51|1733.2|1732.68|1730.96|1730.46|1505
1616416800000|2021-03-22 12:40:00|1731.88|1731.38|1733.48|1732.98|1733.99|1733.49|1731.62|1731.12|1303
1616417100000|2021-03-22 12:45:00|1733.49|1732.99|1733.38|1732.88|1734.45|1733.93|1733.17|1732.59|1212
1616417400000|2021-03-22 12:50:00|1733.36|1732.86|1732.8|1732.3|1733.69|1733.19|1732.35|1731.85|1244
1616417700000|2021-03-22 12:55:00|1732.79|1732.29|1732.41|1731.91|1733.72|1733.22|1731.73|1731.23|1120
1616418000000|2021-03-22 13:00:00|1732.43|1731.93|1732.23|1731.73|1733.65|1733.15|1731.83|1731.18|1496
1616418300000|2021-03-22 13:05:00|1732.25|1731.75|1733.05|1732.55|1733.58|1733.08|1731.51|1731.01|1189
1616418600000|2021-03-22 13:10:00|1733.01|1732.51|1732.44|1731.94|1733.79|1733.29|1731.23|1730.63|1386
1616418900000|2021-03-22 13:15:00|1732.43|1731.93|1732.73|1732.23|1733.35|1732.85|1732.26|1731.76|1285
1616419200000|2021-03-22 13:20:00|1732.63|1732.13|1731.29|1730.79|1732.85|1732.35|1730.91|1730.41|876
1616419500000|2021-03-22 13:25:00|1731.3|1730.8|1731.98|1731.48|1732.73|1732.23|1731.19|1730.69|814
1616419800000|2021-03-22 13:30:00|1731.95|1731.45|1734.48|1733.98|1734.54|1734.02|1731.65|1731.15|1040
1616420100000|2021-03-22 13:35:00|1734.58|1734.08|1734.05|1733.55|1735.41|1734.91|1733.87|1733.37|1043
1616420400000|2021-03-22 13:40:00|1734.09|1733.59|1732.54|1732.04|1734.52|1734.02|1732.41|1731.91|1062
1616420700000|2021-03-22 13:45:00|1732.51|1732.01|1733.5|1733|1733.72|1733.22|1730.96|1730.46|1010
1616421000000|2021-03-22 13:50:00|1733.51|1733.01|1735.35|1734.85|1735.82|1735.32|1733.32|1732.82|1343
1616421300000|2021-03-22 13:55:00|1735.36|1734.86|1733.54|1733.04|1735.71|1735.21|1733.09|1732.59|1379
1616421600000|2021-03-22 14:00:00|1733.52|1733.02|1734.63|1734.13|1735.21|1734.71|1733.29|1732.79|1350
1616421900000|2021-03-22 14:05:00|1734.62|1734.12|1734.36|1733.86|1735.51|1735.01|1733.98|1733.48|1306
1616422200000|2021-03-22 14:10:00|1734.46|1733.96|1735.13|1734.63|1736.33|1735.83|1734.46|1733.96|1489
1616422500000|2021-03-22 14:15:00|1735.17|1734.67|1734.64|1734.14|1735.17|1734.67|1733.26|1732.76|1333
1616422800000|2021-03-22 14:20:00|1734.65|1734.15|1735.93|1735.43|1736.12|1735.62|1733.41|1732.91|1430
1616423100000|2021-03-22 14:25:00|1735.95|1735.45|1736.51|1736.01|1736.51|1736.01|1735.23|1734.73|1605
1616423400000|2021-03-22 14:30:00|1736.55|1736.05|1736.45|1735.95|1737.1|1736.6|1735.48|1734.98|1526
1616423700000|2021-03-22 14:35:00|1736.44|1735.94|1736.98|1736.48|1737|1736.5|1735.75|1735.25|1266
1616424000000|2021-03-22 14:40:00|1737.01|1736.51|1735.75|1735.25|1737.15|1736.65|1735.25|1734.75|1139
1616424300000|2021-03-22 14:45:00|1735.77|1735.27|1737.75|1737.25|1738.17|1737.67|1735.75|1735.11|1432
1616424600000|2021-03-22 14:50:00|1737.83|1737.33|1737.79|1737.29|1738.7|1738.2|1737.49|1736.99|1237
1616424900000|2021-03-22 14:55:00|1737.7|1737.2|1738.26|1737.76|1738.27|1737.77|1737.32|1736.82|1299
1616425200000|2021-03-22 15:00:00|1738.22|1737.72|1735.8|1735.3|1738.29|1737.79|1735.71|1735.21|1468
1616425500000|2021-03-22 15:05:00|1735.77|1735.27|1735.8|1735.3|1736.46|1735.96|1735.68|1735.18|957
1616425800000|2021-03-22 15:10:00|1735.82|1735.32|1735.79|1735.29|1736.48|1735.98|1735.6|1734.99|1227
1616426100000|2021-03-22 15:15:00|1735.8|1735.3|1735.98|1735.18|1736.57|1735.94|1735.27|1734.75|1438
1616426400000|2021-03-22 15:20:00|1735.77|1735.27|1735.61|1735.11|1736.44|1735.87|1735.22|1734.72|1303
1616426700000|2021-03-22 15:25:00|1735.62|1735.12|1734.48|1733.98|1736.29|1735.67|1734.07|1733.5|1327
1616427000000|2021-03-22 15:30:00|1734.51|1734.01|1736.9|1736.4|1737|1736.5|1734.02|1733.37|1254
1616427300000|2021-03-22 15:35:00|1736.89|1736.39|1737.59|1737.09|1738.21|1737.71|1736.78|1736.28|942
1616427600000|2021-03-22 15:40:00|1737.6|1737.1|1737.74|1737.24|1738.08|1737.58|1737.36|1736.86|916
1616427900000|2021-03-22 15:45:00|1737.71|1737.21|1738.31|1737.81|1738.83|1738.33|1737.41|1736.91|1234
1616428200000|2021-03-22 15:50:00|1738.34|1737.84|1738.5|1738|1738.96|1738.46|1738.01|1737.51|1249
1616428500000|2021-03-22 15:55:00|1738.49|1737.99|1738.58|1738.08|1738.7|1738.2|1737.95|1737.45|1263
1616428800000|2021-03-22 16:00:00|1738.62|1738.12|1738.05|1737.55|1738.82|1738.32|1737.81|1737.31|982
1616429100000|2021-03-22 16:05:00|1738.04|1737.54|1738.37|1737.87|1738.66|1738.16|1738.04|1737.54|820
1616429400000|2021-03-22 16:10:00|1738.36|1737.86|1738.54|1738.04|1739.07|1738.57|1738.35|1737.85|749
1616429700000|2021-03-22 16:15:00|1738.53|1738.03|1739.42|1738.92|1739.53|1739.03|1738.1|1737.6|726
1616430000000|2021-03-22 16:20:00|1739.41|1738.91|1738.82|1738.32|1739.98|1739.48|1738.82|1738.32|799
1616430300000|2021-03-22 16:25:00|1738.85|1738.35|1739.63|1739.13|1740.17|1739.67|1738.6|1738.1|1015
1616430600000|2021-03-22 16:30:00|1739.64|1739.14|1739.74|1739.24|1740.04|1739.54|1739.02|1738.52|1021
1616430900000|2021-03-22 16:35:00|1739.73|1739.23|1739.18|1738.68|1739.76|1739.26|1739.09|1738.59|807
1616431200000|2021-03-22 16:40:00|1739.2|1738.7|1739.49|1738.99|1739.92|1739.42|1738.74|1738.24|776
1616431500000|2021-03-22 16:45:00|1739.48|1738.98|1738.94|1738.44|1739.55|1739.05|1738.81|1738.31|728
1616431800000|2021-03-22 16:50:00|1738.93|1738.43|1739.54|1739.04|1739.54|1739.04|1738.63|1738.13|793
1616432100000|2021-03-22 16:55:00|1739.56|1739.06|1740.66|1740.16|1740.72|1740.22|1739.36|1738.86|954
1616432400000|2021-03-22 17:00:00|1740.67|1740.17|1739.93|1739.43|1740.95|1740.45|1739.93|1739.43|753
1616432700000|2021-03-22 17:05:00|1739.95|1739.45|1739.7|1739.2|1740.14|1739.64|1739.36|1738.86|820
1616433000000|2021-03-22 17:10:00|1739.72|1739.22|1739.45|1738.95|1739.92|1739.42|1739.2|1738.7|756
1616433300000|2021-03-22 17:15:00|1739.44|1738.94|1739.91|1739.41|1740.03|1739.53|1739.42|1738.92|666
1616433600000|2021-03-22 17:20:00|1739.92|1739.42|1739.78|1739.28|1740.06|1739.56|1739.5|1739|646
1616433900000|2021-03-22 17:25:00|1739.73|1739.23|1739.2|1738.7|1740.01|1739.51|1739.12|1738.62|763
1616434200000|2021-03-22 17:30:00|1739.21|1738.71|1739.27|1738.77|1739.42|1738.92|1738.33|1737.83|579
1616434500000|2021-03-22 17:35:00|1739.32|1738.82|1739.23|1738.73|1739.56|1739.06|1739.08|1738.58|551
1616434800000|2021-03-22 17:40:00|1739.25|1738.75|1739.93|1739.43|1739.96|1739.46|1739.15|1738.65|565
1616435100000|2021-03-22 17:45:00|1739.83|1739.33|1740|1739.5|1740.62|1740.12|1739.83|1739.33|719
1616435400000|2021-03-22 17:50:00|1740.02|1739.52|1740.93|1740.43|1741.02|1740.52|1739.94|1739.44|596
1616435700000|2021-03-22 17:55:00|1740.95|1740.45|1740.94|1740.44|1741.29|1740.79|1740.55|1740.05|716
1616436000000|2021-03-22 18:00:00|1740.86|1740.36|1741.2|1740.7|1741.44|1740.94|1740.86|1740.36|901
1616436300000|2021-03-22 18:05:00|1741.16|1740.66|1741.23|1740.73|1741.4|1740.9|1740.92|1740.42|575
1616436600000|2021-03-22 18:10:00|1741.2|1740.7|1740.98|1740.48|1741.33|1740.83|1740.53|1740.03|533
1616436900000|2021-03-22 18:15:00|1741.01|1740.51|1740.58|1740.08|1741.14|1740.64|1740.32|1739.82|601
1616437200000|2021-03-22 18:20:00|1740.59|1740.09|1740.05|1739.55|1740.59|1740.09|1740.04|1739.54|353
1616437500000|2021-03-22 18:25:00|1740.04|1739.54|1741.1|1740.6|1741.18|1740.68|1740.03|1739.53|566
1616437800000|2021-03-22 18:30:00|1741.09|1740.59|1741|1740.5|1741.28|1740.78|1740.8|1740.3|486
1616438100000|2021-03-22 18:35:00|1741.01|1740.51|1741.1|1740.6|1741.19|1740.69|1740.9|1740.4|515
1616438400000|2021-03-22 18:40:00|1741.11|1740.61|1740.81|1740.31|1741.18|1740.68|1740.73|1740.23|387
1616438700000|2021-03-22 18:45:00|1740.83|1740.33|1740.61|1740.11|1740.99|1740.49|1740.59|1740.09|409
1616439000000|2021-03-22 18:50:00|1740.6|1740.1|1740.16|1739.66|1740.63|1740.13|1740.1|1739.6|404
1616439300000|2021-03-22 18:55:00|1740.15|1739.65|1739.68|1739.18|1740.19|1739.69|1739.52|1739.02|637
1616439600000|2021-03-22 19:00:00|1739.63|1739.13|1740.69|1740.19|1740.96|1740.46|1739.59|1739.09|652
1616439900000|2021-03-22 19:05:00|1740.74|1740.24|1740.62|1740.12|1740.87|1740.37|1740.29|1739.63|551
1616440200000|2021-03-22 19:10:00|1740.66|1740.16|1740.49|1739.99|1740.73|1740.23|1740.32|1739.82|537
1616440500000|2021-03-22 19:15:00|1740.42|1739.92|1740.54|1740.04|1740.78|1740.28|1740.3|1739.8|578
1616440800000|2021-03-22 19:20:00|1740.57|1740.07|1740.46|1739.96|1740.97|1740.47|1740.37|1739.87|568
1616441100000|2021-03-22 19:25:00|1740.47|1739.97|1740.04|1739.54|1740.81|1740.31|1739.83|1739.19|529
1616441400000|2021-03-22 19:30:00|1740.05|1739.55|1740.83|1740.33|1741.08|1740.58|1740.03|1739.53|426
1616441700000|2021-03-22 19:35:00|1740.84|1740.34|1740.19|1739.69|1740.96|1740.46|1740.15|1739.65|414
1616442000000|2021-03-22 19:40:00|1740.18|1739.68|1739.81|1739.31|1740.27|1739.77|1739.77|1739.27|504
1616442300000|2021-03-22 19:45:00|1739.8|1739.3|1740|1739.5|1740.11|1739.61|1739.75|1739.25|494
1616442600000|2021-03-22 19:50:00|1740.01|1739.51|1739.73|1739.23|1740.21|1739.71|1739.58|1739.08|581
1616442900000|2021-03-22 19:55:00|1739.74|1739.24|1739.82|1739.32|1740.12|1739.62|1739.6|1739.1|698
1616443200000|2021-03-22 20:00:00|1739.86|1739.36|1739.28|1738.78|1739.91|1739.41|1739.05|1738.55|523
1616443500000|2021-03-22 20:05:00|1739.27|1738.77|1739.18|1738.68|1739.45|1738.8|1738.76|1738.11|353
1616443800000|2021-03-22 20:10:00|1739.27|1738.77|1739.63|1739.13|1739.67|1739.17|1739.25|1738.75|243
1616444100000|2021-03-22 20:15:00|1739.59|1739.09|1739.61|1739.11|1739.76|1739.18|1739.33|1738.76|234
1616444400000|2021-03-22 20:20:00|1739.59|1739.09|1739.61|1739.11|1739.82|1739.17|1739.45|1738.84|143
1616444700000|2021-03-22 20:25:00|1739.59|1739.09|1739.58|1739.08|1739.8|1739.24|1739.56|1738.95|214
1616445000000|2021-03-22 20:30:00|1739.57|1739.07|1739.34|1738.84|1739.8|1739.2|1739.13|1738.54|484
1616445300000|2021-03-22 20:35:00|1739.37|1738.87|1739.53|1739.03|1739.72|1739.12|1739.27|1738.69|300
1616445600000|2021-03-22 20:40:00|1739.54|1739.04|1738.98|1738.48|1739.7|1739.1|1738.76|1738.17|379
1616445900000|2021-03-22 20:45:00|1738.99|1738.49|1738.85|1738.35|1739.13|1738.59|1738.46|1737.9|333
1616446200000|2021-03-22 20:50:00|1738.87|1738.37|1738.96|1738.46|1739.18|1738.5|1738.42|1737.81|397
1616446500000|2021-03-22 20:55:00|1739.11|1738.31|1739.37|1738.57|1739.58|1738.8|1738.69|1738.1|463
1616450400000|2021-03-22 22:00:00|1739.82|1739.02|1739.99|1739.49|1740.16|1739.55|1739.7|1738.9|210
1616450700000|2021-03-22 22:05:00|1739.96|1739.46|1739.15|1738.65|1740.07|1739.49|1739.1|1738.6|260
1616451000000|2021-03-22 22:10:00|1739.2|1738.7|1739.38|1738.88|1739.48|1738.98|1739.16|1738.66|195
1616451300000|2021-03-22 22:15:00|1739.37|1738.87|1739.72|1739.22|1739.73|1739.23|1739.33|1738.83|173
1616451600000|2021-03-22 22:20:00|1739.63|1739.13|1739.77|1739.27|1739.83|1739.33|1739.44|1738.94|149
1616451900000|2021-03-22 22:25:00|1739.8|1739.3|1739.5|1739|1739.99|1739.49|1739.43|1738.93|171
1616452200000|2021-03-22 22:30:00|1739.52|1739.02|1739.26|1738.76|1739.55|1739.05|1739.18|1738.68|224
1616452500000|2021-03-22 22:35:00|1739.25|1738.75|1738.82|1738.32|1739.3|1738.8|1738.69|1738.18|269
1616452800000|2021-03-22 22:40:00|1738.85|1738.35|1739.54|1739.04|1739.57|1739.07|1738.81|1738.28|206
1616453100000|2021-03-22 22:45:00|1739.55|1739.05|1740.01|1739.51|1740.18|1739.56|1739.55|1739.05|209
1616453400000|2021-03-22 22:50:00|1740.02|1739.52|1739.87|1739.37|1740.25|1739.71|1739.71|1739.21|216
1616453700000|2021-03-22 22:55:00|1739.86|1739.36|1739.89|1739.39|1740.17|1739.53|1739.81|1739.23|208
1616454000000|2021-03-22 23:00:00|1739.9|1739.4|1740.05|1739.25|1740.15|1739.5|1739.69|1739.06|261
1616454300000|2021-03-22 23:05:00|1739.89|1739.39|1739.97|1739.47|1740.24|1739.59|1739.87|1739.22|214
1616454600000|2021-03-22 23:10:00|1739.98|1739.48|1739.76|1738.96|1740.04|1739.49|1739.47|1738.77|239
1616454900000|2021-03-22 23:15:00|1739.74|1738.94|1739.4|1738.9|1739.85|1739.19|1739.27|1738.65|297
1616455200000|2021-03-22 23:20:00|1739.55|1738.75|1739.57|1738.77|1739.76|1739.12|1739.29|1738.62|213
1616455500000|2021-03-22 23:25:00|1739.58|1738.78|1739.27|1738.77|1739.69|1739.09|1739.22|1738.59|218
1616455800000|2021-03-22 23:30:00|1739.43|1738.63|1739.27|1738.77|1739.88|1739.2|1739.27|1738.62|257
1616456100000|2021-03-22 23:35:00|1739.28|1738.78|1739.16|1738.36|1739.52|1738.88|1738.91|1738.32|347
1616456400000|2021-03-22 23:40:00|1739.03|1738.53|1739.33|1738.83|1739.61|1738.99|1739.02|1738.49|212
1616456700000|2021-03-22 23:45:00|1739.32|1738.82|1739.25|1738.75|1739.61|1738.97|1739.09|1738.45|294
1616457000000|2021-03-22 23:50:00|1739.28|1738.78|1739.27|1738.77|1739.53|1738.91|1739.02|1738.37|320
1616457300000|2021-03-22 23:55:00|1739.29|1738.79|1739.67|1739.17|1740.33|1739.69|1739.25|1738.6|321
1616457600000|2021-03-23 00:00:00|1739.65|1739.15|1739.63|1739.13|1740.41|1739.91|1739.3|1738.78|514
1616457900000|2021-03-23 00:05:00|1739.67|1739.17|1740.31|1739.81|1740.48|1739.98|1739.58|1739.06|495
1616458200000|2021-03-23 00:10:00|1740.32|1739.82|1740.71|1740.21|1740.81|1740.31|1739.98|1739.45|617
1616458500000|2021-03-23 00:15:00|1740.7|1740.2|1739.78|1739.28|1740.83|1740.33|1739.78|1739.27|480
1616458800000|2021-03-23 00:20:00|1739.79|1739.29|1738.65|1738.15|1739.81|1739.31|1738.59|1738.09|633
1616459100000|2021-03-23 00:25:00|1738.64|1738.14|1737.8|1737.3|1738.67|1738.17|1737.23|1736.69|853
1616459400000|2021-03-23 00:30:00|1737.79|1737.29|1738.03|1737.53|1738.33|1737.83|1737.69|1737.19|558
1616459700000|2021-03-23 00:35:00|1738.04|1737.54|1737.73|1737.23|1738.29|1737.79|1737.5|1737|517
1616460000000|2021-03-23 00:40:00|1737.68|1737.18|1738.01|1737.51|1738.35|1737.85|1737.63|1737.05|415
1616460300000|2021-03-23 00:45:00|1738.03|1737.53|1737.55|1737.05|1738.07|1737.56|1737|1736.34|564
1616460600000|2021-03-23 00:50:00|1737.59|1737.09|1736.9|1736.4|1737.69|1737.09|1736.84|1736.26|695
1616460900000|2021-03-23 00:55:00|1736.89|1736.39|1737.45|1736.95|1737.64|1737.14|1736.85|1736.35|443
1616461200000|2021-03-23 01:00:00|1737.48|1736.98|1736.95|1736.45|1737.99|1737.49|1736.34|1735.84|1016
1616461500000|2021-03-23 01:05:00|1736.94|1736.44|1737.26|1736.76|1738.05|1737.54|1736.72|1736.22|811
1616461800000|2021-03-23 01:10:00|1737.27|1736.77|1734.93|1734.43|1737.27|1736.77|1734.88|1734.29|861
1616462100000|2021-03-23 01:15:00|1734.94|1734.44|1734.39|1733.89|1735.32|1734.7|1734.19|1733.54|777
1616462400000|2021-03-23 01:20:00|1734.41|1733.91|1734.18|1733.68|1735.09|1734.59|1733.7|1733.19|813
1616462700000|2021-03-23 01:25:00|1734.24|1733.74|1734.65|1734.15|1735.55|1734.97|1734.16|1733.66|944
1616463000000|2021-03-23 01:30:00|1734.64|1734.14|1733.92|1733.42|1735.8|1735.2|1733.92|1733.42|787
1616463300000|2021-03-23 01:35:00|1733.91|1733.41|1735.46|1734.96|1735.83|1735.33|1733.85|1733.35|801
1616463600000|2021-03-23 01:40:00|1735.44|1734.94|1735.84|1735.34|1736.09|1735.59|1735.4|1734.8|800
1616463900000|2021-03-23 01:45:00|1735.83|1735.33|1735.23|1734.73|1735.95|1735.37|1735.19|1734.61|736
1616464200000|2021-03-23 01:50:00|1735.27|1734.77|1734.53|1734.03|1735.27|1734.77|1734.41|1733.91|807
1616464500000|2021-03-23 01:55:00|1734.51|1734.01|1733.81|1733.31|1734.81|1734.31|1733.38|1732.77|829
1616464800000|2021-03-23 02:00:00|1733.78|1733.28|1733.54|1733.04|1734.24|1733.63|1733.21|1732.71|867
1616465100000|2021-03-23 02:05:00|1733.53|1733.03|1732.92|1732.42|1733.72|1733.19|1732.74|1732.14|905
1616465400000|2021-03-23 02:10:00|1732.81|1732.31|1733.24|1732.74|1733.33|1732.78|1732.68|1732.11|812
1616465700000|2021-03-23 02:15:00|1733.18|1732.68|1732.53|1732.03|1733.81|1733.14|1732.29|1731.79|644
1616466000000|2021-03-23 02:20:00|1732.55|1732.05|1732.93|1732.43|1733.42|1732.88|1732.49|1731.99|483
1616466300000|2021-03-23 02:25:00|1732.88|1732.38|1732.31|1731.81|1733.24|1732.71|1732.2|1731.7|693
1616466600000|2021-03-23 02:30:00|1732.28|1731.78|1732.42|1731.92|1732.74|1732.2|1731.33|1730.83|1131
1616466900000|2021-03-23 02:35:00|1732.39|1731.89|1732.36|1731.86|1732.68|1732.05|1731.36|1730.86|1020
1616467200000|2021-03-23 02:40:00|1732.4|1731.9|1733.19|1732.69|1733.22|1732.72|1732.29|1731.79|807
1616467500000|2021-03-23 02:45:00|1733.2|1732.7|1733.74|1733.24|1733.87|1733.37|1732.73|1732.14|813
1616467800000|2021-03-23 02:50:00|1733.79|1733.29|1734.08|1733.58|1734.17|1733.67|1733.39|1732.89|764
1616468100000|2021-03-23 02:55:00|1734.09|1733.59|1734.72|1734.22|1734.89|1734.28|1733.89|1733.39|745
1616468400000|2021-03-23 03:00:00|1734.73|1734.23|1735.19|1734.69|1735.59|1734.97|1734.56|1734.06|768
1616468700000|2021-03-23 03:05:00|1735.2|1734.7|1735.26|1734.76|1735.4|1734.9|1734.77|1734.27|598
1616469000000|2021-03-23 03:10:00|1735.25|1734.75|1734.22|1733.72|1735.39|1734.89|1734.21|1733.71|436
1616469300000|2021-03-23 03:15:00|1734.23|1733.73|1734.76|1734.26|1734.88|1734.28|1734.17|1733.67|474
1616469600000|2021-03-23 03:20:00|1734.77|1734.27|1734.25|1733.75|1734.85|1734.27|1734.13|1733.54|490
1616469900000|2021-03-23 03:25:00|1734.26|1733.76|1734.64|1734.14|1734.84|1734.28|1734.26|1733.66|577
1616470200000|2021-03-23 03:30:00|1734.65|1734.15|1734.36|1733.56|1735.21|1734.68|1734.21|1733.56|546
1616470500000|2021-03-23 03:35:00|1734.22|1733.72|1734.53|1734.03|1735|1734.42|1734.09|1733.59|383
1616470800000|2021-03-23 03:40:00|1734.5|1734|1734.85|1734.35|1735.36|1734.86|1734.4|1733.9|621
1616471100000|2021-03-23 03:45:00|1734.83|1734.33|1735.18|1734.68|1735.41|1734.88|1734.83|1734.33|478
1616471400000|2021-03-23 03:50:00|1735.08|1734.58|1735.43|1734.93|1735.73|1735.14|1734.74|1734.24|515
1616471700000|2021-03-23 03:55:00|1735.42|1734.92|1736.04|1735.54|1736.05|1735.55|1735.23|1734.73|500
1616472000000|2021-03-23 04:00:00|1736|1735.5|1736.28|1735.78|1736.75|1736.25|1735.8|1735.27|502
1616472300000|2021-03-23 04:05:00|1736.3|1735.8|1737.16|1736.66|1737.23|1736.73|1736.27|1735.77|447
1616472600000|2021-03-23 04:10:00|1737.15|1736.65|1736.85|1736.35|1737.36|1736.86|1736.66|1736.12|412
1616472900000|2021-03-23 04:15:00|1736.87|1736.37|1737.27|1736.77|1737.47|1736.92|1736.8|1736.26|429
1616473200000|2021-03-23 04:20:00|1737.3|1736.8|1736.95|1736.45|1737.48|1736.89|1736.92|1736.29|396
1616473500000|2021-03-23 04:25:00|1736.96|1736.46|1736.87|1736.37|1737.16|1736.63|1736.79|1736.2|419
1616473800000|2021-03-23 04:30:00|1736.85|1736.35|1736.25|1735.75|1737.03|1736.53|1736.23|1735.73|518
1616474100000|2021-03-23 04:35:00|1736.24|1735.74|1736.6|1736.1|1736.7|1736.12|1735.81|1735.31|409
1616474400000|2021-03-23 04:40:00|1736.58|1736.08|1735.91|1735.41|1736.79|1736.29|1735.64|1735.14|359
1616474700000|2021-03-23 04:45:00|1735.92|1735.42|1736.35|1735.85|1736.81|1736.21|1735.87|1735.37|427
1616475000000|2021-03-23 04:50:00|1736.37|1735.87|1736.2|1735.7|1736.73|1736.12|1735.86|1735.2|398
1616475300000|2021-03-23 04:55:00|1736.02|1735.52|1736.05|1735.55|1736.36|1735.77|1735.82|1735.32|406
1616475600000|2021-03-23 05:00:00|1736.1|1735.6|1735.66|1735.16|1736.23|1735.7|1735.5|1734.95|730
1616475900000|2021-03-23 05:05:00|1735.65|1735.15|1735.58|1735.08|1735.95|1735.45|1735.51|1735.01|547
1616476200000|2021-03-23 05:10:00|1735.6|1735.1|1735.8|1735.3|1735.88|1735.38|1735.5|1735|533
1616476500000|2021-03-23 05:15:00|1735.88|1735.38|1736.48|1735.98|1736.71|1736.21|1735.62|1735.12|835
1616476800000|2021-03-23 05:20:00|1736.46|1735.96|1736.14|1735.64|1736.54|1735.96|1735.87|1735.37|438
1616477100000|2021-03-23 05:25:00|1736.11|1735.61|1736.03|1735.53|1736.22|1735.72|1735.7|1735.2|394
1616477400000|2021-03-23 05:30:00|1736.02|1735.52|1737.41|1736.91|1737.44|1736.94|1735.66|1735.16|890
1616477700000|2021-03-23 05:35:00|1737.42|1736.92|1737.42|1736.92|1737.44|1736.94|1736.78|1736.28|612
1616478000000|2021-03-23 05:40:00|1737.36|1736.86|1737.98|1737.48|1738.69|1738.19|1737.28|1736.75|863
1616478300000|2021-03-23 05:45:00|1738.13|1737.33|1737.92|1737.42|1738.43|1737.79|1737.48|1736.89|720
1616478600000|2021-03-23 05:50:00|1737.94|1737.44|1737.57|1737.07|1738.04|1737.54|1737.46|1736.96|500
1616478900000|2021-03-23 05:55:00|1737.55|1737.05|1737.99|1737.49|1738.2|1737.69|1737.54|1737.04|593
1616479200000|2021-03-23 06:00:00|1738.06|1737.56|1738.39|1737.89|1738.43|1737.93|1737.39|1736.89|568
1616479500000|2021-03-23 06:05:00|1738.38|1737.88|1738.61|1738.11|1738.79|1738.28|1737.84|1737.34|669
1616479800000|2021-03-23 06:10:00|1738.62|1738.12|1737.97|1737.47|1738.72|1738.22|1737.94|1737.44|783
1616480100000|2021-03-23 06:15:00|1737.96|1737.46|1737.7|1737.2|1738.38|1737.88|1737.05|1736.51|808
1616480400000|2021-03-23 06:20:00|1737.68|1737.18|1738.38|1737.88|1738.62|1738.04|1737.44|1736.89|652
1616480700000|2021-03-23 06:25:00|1738.37|1737.87|1739.06|1738.56|1739.55|1738.98|1738.33|1737.73|776
1616481000000|2021-03-23 06:30:00|1739.02|1738.52|1739.47|1738.97|1739.63|1739.13|1738.61|1738.01|839
1616481300000|2021-03-23 06:35:00|1739.44|1738.94|1739.5|1739|1739.98|1739.38|1739.25|1738.75|689
1616481600000|2021-03-23 06:40:00|1739.48|1738.98|1738.27|1737.77|1739.68|1739.05|1738.17|1737.64|660
1616481900000|2021-03-23 06:45:00|1738.28|1737.78|1738.48|1737.98|1738.81|1738.24|1737.87|1737.26|700
1616482200000|2021-03-23 06:50:00|1738.49|1737.99|1738.53|1738.03|1738.63|1738.13|1738.06|1737.54|667
1616482500000|2021-03-23 06:55:00|1738.52|1738.02|1738.57|1738.07|1739.21|1738.71|1738.19|1737.69|777
1616482800000|2021-03-23 07:00:00|1738.6|1738.1|1738.74|1738.24|1739.43|1738.92|1738.51|1737.85|711
1616483100000|2021-03-23 07:05:00|1738.73|1738.23|1737.52|1737.02|1739.1|1738.52|1737.48|1736.85|790
1616483400000|2021-03-23 07:10:00|1737.49|1736.99|1739.13|1738.63|1739.23|1738.73|1737.44|1736.94|662
1616483700000|2021-03-23 07:15:00|1739.15|1738.65|1739.54|1739.04|1740.26|1739.76|1738.99|1738.49|775
1616484000000|2021-03-23 07:20:00|1739.55|1739.05|1740|1739.5|1740.21|1739.7|1739.5|1738.89|719
1616484300000|2021-03-23 07:25:00|1739.95|1739.45|1740.19|1739.69|1740.37|1739.87|1739.56|1738.93|723
1616484600000|2021-03-23 07:30:00|1740.17|1739.67|1739.02|1738.52|1740.26|1739.76|1738.93|1738.43|795
1616484900000|2021-03-23 07:35:00|1739|1738.5|1737.98|1737.48|1739.15|1738.63|1737.95|1737.45|930
1616485200000|2021-03-23 07:40:00|1737.99|1737.49|1738.1|1737.6|1738.25|1737.75|1737.55|1737.05|796
1616485500000|2021-03-23 07:45:00|1738.08|1737.58|1737.65|1737.15|1738.26|1737.76|1737.47|1736.93|727
1616485800000|2021-03-23 07:50:00|1737.7|1737.2|1737.44|1736.94|1737.84|1737.31|1736.96|1736.42|787
1616486100000|2021-03-23 07:55:00|1737.43|1736.93|1737.85|1737.35|1738|1737.5|1737.33|1736.83|707
1616486400000|2021-03-23 08:00:00|1737.87|1737.37|1737.96|1737.46|1738.89|1738.39|1737.44|1736.94|965
1616486700000|2021-03-23 08:05:00|1737.97|1737.47|1737.4|1736.9|1738.07|1737.57|1736.62|1736.12|996
1616487000000|2021-03-23 08:10:00|1737.39|1736.89|1738.05|1737.55|1738.75|1738.11|1737.33|1736.83|959
1616487300000|2021-03-23 08:15:00|1738.04|1737.54|1739.13|1738.63|1739.25|1738.75|1737.53|1737.03|845
1616487600000|2021-03-23 08:20:00|1739.11|1738.61|1739.11|1738.61|1740.4|1739.9|1738.88|1738.38|1079
1616487900000|2021-03-23 08:25:00|1739.08|1738.58|1739.33|1738.83|1739.49|1738.99|1737.84|1737.34|1012
1616488200000|2021-03-23 08:30:00|1739.32|1738.82|1739.1|1738.6|1739.39|1738.89|1738.41|1737.91|1038
1616488500000|2021-03-23 08:35:00|1739.11|1738.61|1739.18|1738.68|1739.29|1738.79|1738.57|1738.07|902
1616488800000|2021-03-23 08:40:00|1739.17|1738.67|1739.37|1738.87|1739.45|1738.95|1738.33|1737.83|969
1616489100000|2021-03-23 08:45:00|1739.4|1738.9|1739.13|1738.63|1739.67|1739.1|1739.03|1738.36|916
1616489400000|2021-03-23 08:50:00|1739.14|1738.64|1739.22|1738.72|1739.92|1739.42|1739.07|1738.44|894
1616489700000|2021-03-23 08:55:00|1739.21|1738.71|1739.67|1739.17|1739.7|1739.2|1738.95|1738.4|998
1616490000000|2021-03-23 09:00:00|1739.66|1739.16|1740.19|1739.69|1740.27|1739.77|1739.39|1738.89|894
1616490300000|2021-03-23 09:05:00|1740.2|1739.7|1740.07|1739.57|1740.46|1739.95|1739.79|1739.1|870
1616490600000|2021-03-23 09:10:00|1740.08|1739.58|1739.2|1738.7|1740.18|1739.68|1738.89|1738.39|784
1616490900000|2021-03-23 09:15:00|1739.19|1738.69|1738.27|1737.77|1739.31|1738.81|1737.95|1737.34|911
1616491200000|2021-03-23 09:20:00|1738.29|1737.79|1737.57|1737.07|1738.58|1738.04|1737.31|1736.81|948
1616491500000|2021-03-23 09:25:00|1737.58|1737.08|1737.64|1737.14|1737.97|1737.47|1737.39|1736.89|900
1616491800000|2021-03-23 09:30:00|1737.65|1737.15|1736.92|1736.42|1738.51|1738.01|1736.89|1736.39|977
1616492100000|2021-03-23 09:35:00|1736.93|1736.43|1736.73|1736.23|1737.9|1737.4|1736.5|1736|996
1616492400000|2021-03-23 09:40:00|1736.69|1736.19|1738.11|1737.61|1738.32|1737.82|1736.56|1736.06|851
1616492700000|2021-03-23 09:45:00|1738.13|1737.63|1737.29|1736.79|1738.77|1738.27|1737.17|1736.67|882
1616493000000|2021-03-23 09:50:00|1737.28|1736.78|1738.53|1738.03|1738.8|1738.3|1737.19|1736.69|915
1616493300000|2021-03-23 09:55:00|1738.42|1737.92|1738.26|1737.76|1738.99|1738.49|1738.15|1737.65|922
1616493600000|2021-03-23 10:00:00|1738.28|1737.78|1739.37|1738.87|1739.57|1739.07|1737.94|1737.44|993
1616493900000|2021-03-23 10:05:00|1739.38|1738.88|1742.29|1741.79|1742.57|1741.94|1739.36|1738.86|1214
1616494200000|2021-03-23 10:10:00|1742.25|1741.75|1741.28|1740.78|1742.82|1742.32|1741.22|1740.72|1062
1616494500000|2021-03-23 10:15:00|1741.3|1740.8|1740.12|1739.62|1741.33|1740.83|1739.79|1739.29|1176
1616494800000|2021-03-23 10:20:00|1740.13|1739.63|1739.54|1739.04|1740.32|1739.82|1738.86|1738.27|1029
1616495100000|2021-03-23 10:25:00|1739.52|1739.02|1739.61|1739.11|1740.18|1739.68|1738.65|1738.15|977
1616495400000|2021-03-23 10:30:00|1739.65|1739.15|1739.82|1739.32|1740.05|1739.55|1738.68|1738.18|1013
1616495700000|2021-03-23 10:35:00|1739.81|1739.31|1738.93|1738.43|1740.08|1739.58|1738.24|1737.64|966
1616496000000|2021-03-23 10:40:00|1738.92|1738.42|1739.93|1739.43|1740.26|1739.76|1738.43|1737.93|920
1616496300000|2021-03-23 10:45:00|1739.94|1739.44|1740.01|1739.51|1740.07|1739.57|1738.81|1738.31|897
1616496600000|2021-03-23 10:50:00|1740.06|1739.56|1741.06|1740.56|1741.2|1740.7|1740.03|1739.53|922
1616496900000|2021-03-23 10:55:00|1741.08|1740.58|1740.58|1740.08|1741.28|1740.78|1740.41|1739.91|871
1616497200000|2021-03-23 11:00:00|1740.6|1740.1|1740.8|1740.3|1741.07|1740.57|1739.96|1739.46|1041
1616497500000|2021-03-23 11:05:00|1740.83|1740.33|1741.91|1741.41|1742.01|1741.51|1740.64|1740.14|960
1616497800000|2021-03-23 11:10:00|1741.85|1741.35|1741.43|1740.93|1741.91|1741.41|1741|1740.5|1043
1616498100000|2021-03-23 11:15:00|1741.41|1740.91|1742.1|1741.6|1742.3|1741.8|1740.82|1740.32|960
1616498400000|2021-03-23 11:20:00|1742.11|1741.61|1740.94|1740.44|1742.23|1741.73|1740.79|1740.29|857
1616498700000|2021-03-23 11:25:00|1740.92|1740.42|1739.74|1739.24|1740.97|1740.47|1739.49|1738.99|827
1616499000000|2021-03-23 11:30:00|1739.73|1739.23|1740.74|1740.24|1740.74|1740.24|1739.3|1738.8|1032
1616499300000|2021-03-23 11:35:00|1740.75|1740.25|1740.87|1740.37|1741.06|1740.56|1740.42|1739.92|788
1616499600000|2021-03-23 11:40:00|1740.89|1740.39|1741|1740.5|1741.48|1740.94|1740.39|1739.79|898
1616499900000|2021-03-23 11:45:00|1740.96|1740.46|1740.44|1739.94|1741.04|1740.54|1740.31|1739.67|875
1616500200000|2021-03-23 11:50:00|1740.45|1739.95|1740.31|1739.81|1741.29|1740.79|1740.26|1739.76|751
1616500500000|2021-03-23 11:55:00|1740.33|1739.83|1739.37|1738.87|1740.33|1739.83|1739.23|1738.73|1007
1616500800000|2021-03-23 12:00:00|1739.34|1738.84|1740.08|1739.58|1740.99|1740.49|1739.13|1738.63|1135
1616501100000|2021-03-23 12:05:00|1740.09|1739.59|1739.75|1739.25|1740.53|1740.03|1739.22|1738.54|1043
1616501400000|2021-03-23 12:10:00|1739.78|1739.28|1738.85|1738.35|1740.22|1739.72|1738.63|1738.13|1179
1616501700000|2021-03-23 12:15:00|1738.86|1738.36|1738.99|1738.49|1739.74|1739.22|1738|1737.5|1136
1616502000000|2021-03-23 12:20:00|1738.83|1738.33|1739.57|1739.07|1739.58|1739.08|1738.53|1738.03|934
1616502300000|2021-03-23 12:25:00|1739.56|1739.06|1740.38|1739.88|1740.6|1740.1|1739.24|1738.74|900
1616502600000|2021-03-23 12:30:00|1740.39|1739.89|1741.15|1740.65|1741.23|1740.73|1739.72|1739.22|1078
1616502900000|2021-03-23 12:35:00|1741.13|1740.63|1740.27|1739.77|1741.15|1740.65|1739.79|1739.29|966
1616503200000|2021-03-23 12:40:00|1740.26|1739.76|1740|1739.5|1740.53|1740.03|1739.6|1739.1|1013
1616503500000|2021-03-23 12:45:00|1740.02|1739.52|1740.32|1739.82|1740.8|1740.3|1739.54|1739.04|1002
1616503800000|2021-03-23 12:50:00|1740.29|1739.79|1740.03|1739.53|1740.4|1739.9|1739.22|1738.72|927
1616504100000|2021-03-23 12:55:00|1740|1739.5|1739.57|1739.07|1741.02|1740.52|1739.45|1738.95|968
1616504400000|2021-03-23 13:00:00|1739.53|1739.03|1737.67|1737.17|1740.43|1739.93|1737.48|1736.98|1309
1616504700000|2021-03-23 13:05:00|1737.68|1737.18|1737.78|1737.28|1737.83|1737.33|1736.28|1735.78|1431
1616505000000|2021-03-23 13:10:00|1737.75|1737.25|1735.11|1734.61|1737.75|1737.25|1734.8|1734.3|1564
1616505300000|2021-03-23 13:15:00|1735.06|1734.56|1734.57|1734.07|1735.39|1734.89|1734.41|1733.91|1643
1616505600000|2021-03-23 13:20:00|1734.6|1734.1|1734.86|1734.36|1735.47|1734.97|1733.7|1733.2|1442
1616505900000|2021-03-23 13:25:00|1734.81|1734.31|1734.4|1733.9|1734.81|1734.31|1733.3|1732.8|1384
1616506200000|2021-03-23 13:30:00|1734.42|1733.92|1732.53|1732.03|1734.43|1733.93|1732.39|1731.89|1072
1616506500000|2021-03-23 13:35:00|1732.51|1732.01|1734.01|1733.51|1734.69|1734.19|1732.12|1731.62|1036
1616506800000|2021-03-23 13:40:00|1733.86|1733.36|1733.99|1733.49|1734.16|1733.66|1733.27|1732.77|970
1616507100000|2021-03-23 13:45:00|1733.92|1733.42|1733.31|1732.81|1734.1|1733.6|1732.82|1732.32|945
1616507400000|2021-03-23 13:50:00|1733.3|1732.8|1732.13|1731.63|1733.35|1732.85|1731.57|1731.07|1366
1616507700000|2021-03-23 13:55:00|1732.15|1731.65|1731.42|1730.92|1732.15|1731.65|1727.69|1727.19|1749
1616508000000|2021-03-23 14:00:00|1731.45|1730.95|1727.96|1727.46|1731.45|1730.95|1727.58|1727.08|1660
1616508300000|2021-03-23 14:05:00|1727.98|1727.48|1730.18|1729.68|1730.36|1729.86|1726.15|1725.65|1810
1616508600000|2021-03-23 14:10:00|1730.16|1729.66|1727.51|1727.01|1730.36|1729.86|1727.04|1726.54|1541
1616508900000|2021-03-23 14:15:00|1727.49|1726.99|1726.88|1726.38|1727.68|1727.18|1726.02|1725.52|1427
1616509200000|2021-03-23 14:20:00|1726.87|1726.37|1729.44|1728.94|1729.58|1729.08|1726.81|1726.31|1461
1616509500000|2021-03-23 14:25:00|1729.46|1728.96|1728.79|1728.29|1730.11|1729.61|1728.53|1728.03|1415
1616509800000|2021-03-23 14:30:00|1728.8|1728.3|1728|1727.5|1729.7|1729.2|1727.47|1726.97|1417
1616510100000|2021-03-23 14:35:00|1727.96|1727.46|1728.02|1727.52|1728.88|1728.38|1727.36|1726.86|1341
1616510400000|2021-03-23 14:40:00|1728.05|1727.55|1729.83|1729.33|1729.97|1729.47|1727.86|1727.36|1408
1616510700000|2021-03-23 14:45:00|1729.73|1729.23|1730.17|1729.67|1731.15|1730.65|1729.21|1728.71|1198
1616511000000|2021-03-23 14:50:00|1730.16|1729.66|1731.85|1731.35|1732.06|1731.56|1730.04|1729.54|1255
1616511300000|2021-03-23 14:55:00|1731.86|1731.36|1730.26|1729.76|1732|1731.5|1730.11|1729.61|1343
1616511600000|2021-03-23 15:00:00|1730.25|1729.75|1727.51|1727.01|1730.25|1729.75|1727.2|1726.7|1503
1616511900000|2021-03-23 15:05:00|1727.48|1726.98|1728.77|1728.27|1729.14|1728.64|1726.95|1726.45|1402
1616512200000|2021-03-23 15:10:00|1728.72|1728.22|1727.46|1726.96|1729.06|1728.56|1727.14|1726.64|1392
1616512500000|2021-03-23 15:15:00|1727.45|1726.95|1727.41|1726.91|1728.48|1727.98|1726.76|1726.26|1246
1616512800000|2021-03-23 15:20:00|1727.4|1726.9|1728.31|1727.81|1728.41|1727.91|1727.25|1726.75|1338
1616513100000|2021-03-23 15:25:00|1728.3|1727.8|1727.9|1727.4|1729.11|1728.61|1727.9|1727.4|1309
1616513400000|2021-03-23 15:30:00|1727.79|1727.29|1728.3|1727.8|1728.44|1727.94|1727.39|1726.89|1152
1616513700000|2021-03-23 15:35:00|1728.29|1727.79|1726.02|1725.52|1728.29|1727.79|1725.36|1724.86|1159
1616514000000|2021-03-23 15:40:00|1725.97|1725.47|1727.53|1727.03|1727.91|1727.41|1725.51|1725.01|1119
1616514300000|2021-03-23 15:45:00|1727.5|1727|1728.86|1728.36|1729|1728.5|1727.47|1726.97|1003
1616514600000|2021-03-23 15:50:00|1728.87|1728.37|1729.61|1729.11|1730.03|1729.53|1728.69|1728.19|1075
1616514900000|2021-03-23 15:55:00|1729.66|1729.16|1730.75|1729.95|1730.75|1730.23|1729.52|1729.02|1286
1616515200000|2021-03-23 16:00:00|1730.59|1730.09|1728.55|1728.05|1730.61|1730.11|1728.55|1728.05|1134
1616515500000|2021-03-23 16:05:00|1728.6|1728.1|1728.66|1728.16|1728.86|1728.36|1727.82|1727.32|1170
1616515800000|2021-03-23 16:10:00|1728.67|1728.17|1727.9|1727.4|1728.71|1728.21|1727.76|1727.26|1204
1616516100000|2021-03-23 16:15:00|1727.91|1727.41|1728.62|1728.12|1728.97|1728.47|1727.82|1727.32|1179
1616516400000|2021-03-23 16:20:00|1728.63|1728.13|1728.26|1727.76|1728.87|1728.37|1728.08|1727.58|993
1616516700000|2021-03-23 16:25:00|1728.27|1727.77|1727.29|1726.79|1728.51|1728.01|1727.23|1726.73|1084
1616517000000|2021-03-23 16:30:00|1727.26|1726.76|1727.25|1726.75|1727.67|1727.17|1726.95|1726.45|1071
1616517300000|2021-03-23 16:35:00|1727.24|1726.74|1728.31|1727.81|1728.65|1728.15|1726.88|1726.38|1159
1616517600000|2021-03-23 16:40:00|1728.36|1727.86|1727.01|1726.51|1728.36|1727.86|1726.65|1726.15|1068
1616517900000|2021-03-23 16:45:00|1727.03|1726.53|1727.68|1727.18|1728.17|1727.67|1726.76|1726.26|974
1616518200000|2021-03-23 16:50:00|1727.73|1727.23|1727.17|1726.67|1728.07|1727.57|1727.1|1726.6|1033
1616518500000|2021-03-23 16:55:00|1727.15|1726.65|1727.24|1726.74|1727.41|1726.91|1726.51|1726.01|782
1616518800000|2021-03-23 17:00:00|1727.23|1726.73|1726.81|1726.31|1727.97|1727.47|1726.52|1726.02|836
1616519100000|2021-03-23 17:05:00|1726.83|1726.33|1727.28|1726.78|1727.3|1726.8|1726.01|1725.51|945
1616519400000|2021-03-23 17:10:00|1727.27|1726.77|1726.56|1726.06|1727.45|1726.95|1726.38|1725.88|812
1616519700000|2021-03-23 17:15:00|1726.6|1726.1|1727.2|1726.7|1727.38|1726.88|1726.45|1725.95|1055
1616520000000|2021-03-23 17:20:00|1727.21|1726.71|1728.12|1727.62|1728.52|1728.02|1726.91|1726.41|956
1616520300000|2021-03-23 17:25:00|1728.14|1727.64|1726.81|1726.31|1728.3|1727.8|1726.74|1726.24|968
1616520600000|2021-03-23 17:30:00|1726.87|1726.37|1725.99|1725.49|1726.95|1726.45|1725.55|1725.05|1234
1616520900000|2021-03-23 17:35:00|1725.97|1725.47|1725.1|1724.6|1726.24|1725.74|1725.1|1724.6|938
1616521200000|2021-03-23 17:40:00|1725.09|1724.59|1725.94|1725.44|1725.97|1725.47|1724.97|1724.47|994
1616521500000|2021-03-23 17:45:00|1726.01|1725.51|1727.46|1726.96|1727.8|1727.3|1725.96|1725.46|950
1616521800000|2021-03-23 17:50:00|1727.45|1726.95|1728.05|1727.55|1728.17|1727.67|1727.3|1726.8|856
1616522100000|2021-03-23 17:55:00|1728.04|1727.54|1728.2|1727.7|1728.62|1728.12|1727.51|1727.01|803
1616522400000|2021-03-23 18:00:00|1728.26|1727.76|1727.85|1727.35|1728.26|1727.76|1727.26|1726.76|902
1616522700000|2021-03-23 18:05:00|1727.88|1727.38|1728.35|1727.85|1728.72|1728.22|1727.44|1726.94|902
1616523000000|2021-03-23 18:10:00|1728.37|1727.87|1728.34|1727.84|1728.79|1728.29|1728.21|1727.71|777
1616523300000|2021-03-23 18:15:00|1728.27|1727.77|1728.47|1727.97|1728.81|1728.31|1728.07|1727.57|932
1616523600000|2021-03-23 18:20:00|1728.54|1728.04|1727.3|1726.8|1728.76|1728.26|1727.15|1726.65|742
1616523900000|2021-03-23 18:25:00|1727.29|1726.79|1727.77|1727.27|1727.8|1727.3|1726.99|1726.49|837
1616524200000|2021-03-23 18:30:00|1727.78|1727.28|1727.18|1726.68|1727.79|1727.29|1726.96|1726.46|711
1616524500000|2021-03-23 18:35:00|1727.17|1726.67|1727.15|1726.65|1727.39|1726.89|1726.77|1726.27|705
1616524800000|2021-03-23 18:40:00|1727.17|1726.67|1727.83|1727.33|1728.3|1727.8|1726.66|1726.16|816
1616525100000|2021-03-23 18:45:00|1727.84|1727.34|1727.83|1727.33|1727.93|1727.43|1727.35|1726.85|807
1616525400000|2021-03-23 18:50:00|1727.84|1727.34|1727.92|1727.42|1728.22|1727.72|1727.54|1727.04|910
1616525700000|2021-03-23 18:55:00|1727.91|1727.41|1727.36|1726.86|1728.02|1727.52|1726.81|1726.31|1041
1616526000000|2021-03-23 19:00:00|1727.37|1726.87|1727.14|1726.64|1727.42|1726.92|1726.71|1726.21|1044
1616526300000|2021-03-23 19:05:00|1727.15|1726.65|1727.09|1726.59|1727.65|1727.15|1726.96|1726.46|1029
1616526600000|2021-03-23 19:10:00|1727.07|1726.57|1727.17|1726.67|1727.47|1726.97|1726.89|1726.39|903
1616526900000|2021-03-23 19:15:00|1727.2|1726.7|1727.61|1727.11|1727.83|1727.33|1726.97|1726.47|915
1616527200000|2021-03-23 19:20:00|1727.57|1727.07|1728.24|1727.74|1728.35|1727.85|1727.18|1726.64|943
1616527500000|2021-03-23 19:25:00|1728.28|1727.78|1728.64|1728.14|1728.96|1728.46|1728.08|1727.58|881
1616527800000|2021-03-23 19:30:00|1728.63|1728.13|1728.42|1727.92|1729.01|1728.51|1728.17|1727.67|961
1616528100000|2021-03-23 19:35:00|1728.4|1727.9|1728.59|1728.09|1728.64|1728.13|1727.7|1727.2|803
1616528400000|2021-03-23 19:40:00|1728.58|1728.08|1728.28|1727.78|1728.84|1728.34|1727.46|1726.96|834
1616528700000|2021-03-23 19:45:00|1728.23|1727.73|1728.23|1727.73|1729.02|1728.52|1727.98|1727.48|991
1616529000000|2021-03-23 19:50:00|1728.22|1727.72|1728.62|1728.12|1728.62|1728.12|1727.73|1727.23|987
1616529300000|2021-03-23 19:55:00|1728.6|1728.1|1727.43|1726.93|1728.72|1728.22|1727.25|1726.75|1084
1616529600000|2021-03-23 20:00:00|1727.55|1727.05|1727.99|1727.49|1728.39|1727.89|1727.53|1727.03|725
1616529900000|2021-03-23 20:05:00|1727.97|1727.47|1728.2|1727.7|1728.33|1727.83|1727.76|1727.19|484
1616530200000|2021-03-23 20:10:00|1728.23|1727.73|1727.94|1727.44|1728.24|1727.74|1727.55|1727|483
1616530500000|2021-03-23 20:15:00|1727.96|1727.46|1728.14|1727.64|1728.37|1727.83|1727.94|1727.44|367
1616530800000|2021-03-23 20:20:00|1728.13|1727.63|1728.01|1727.51|1728.35|1727.75|1727.78|1727.22|323
1616531100000|2021-03-23 20:25:00|1727.99|1727.49|1727.98|1727.48|1728.15|1727.57|1727.64|1727.14|274
1616531400000|2021-03-23 20:30:00|1727.97|1727.47|1727.88|1727.38|1728.24|1727.62|1727.67|1727.17|339
1616531700000|2021-03-23 20:35:00|1727.93|1727.43|1727.85|1727.35|1728.14|1727.64|1727.73|1727.1|241
1616532000000|2021-03-23 20:40:00|1727.83|1727.33|1727.86|1727.36|1728.11|1727.47|1727.67|1727.11|267
1616532300000|2021-03-23 20:45:00|1727.88|1727.38|1726.95|1726.45|1728.06|1727.45|1726.91|1726.28|426
1616532600000|2021-03-23 20:50:00|1726.96|1726.46|1727.13|1726.63|1727.64|1726.95|1726.96|1726.45|442
1616532900000|2021-03-23 20:55:00|1727.16|1726.66|1727.38|1726.58|1727.97|1726.98|1727.02|1725.79|500
1616536800000|2021-03-23 22:00:00|1728.05|1727.25|1727.77|1726.97|1728.11|1727.31|1727.5|1726.8|366
1616537100000|2021-03-23 22:05:00|1727.52|1726.72|1727.77|1726.97|1727.86|1727.18|1727.43|1726.63|285
1616537400000|2021-03-23 22:10:00|1727.62|1727.12|1727.95|1727.15|1727.97|1727.32|1727.47|1726.8|238
1616537700000|2021-03-23 22:15:00|1727.76|1727.26|1727.51|1727.01|1728.02|1727.52|1727.38|1726.71|330
1616538000000|2021-03-23 22:20:00|1727.5|1727|1727.48|1726.68|1727.7|1727.04|1727|1726.33|201
1616538300000|2021-03-23 22:25:00|1727.47|1726.67|1727.73|1726.93|1727.79|1727.15|1727.2|1726.52|207
1616538600000|2021-03-23 22:30:00|1727.75|1726.95|1727.67|1727.17|1728.06|1727.38|1727.63|1726.95|240
1616538900000|2021-03-23 22:35:00|1727.65|1727.15|1727.64|1726.84|1727.81|1727.16|1727.14|1726.58|247
1616539200000|2021-03-23 22:40:00|1727.48|1726.98|1727.74|1727.24|1727.87|1727.26|1727.42|1726.79|267
1616539500000|2021-03-23 22:45:00|1727.77|1727.27|1727.96|1727.16|1727.96|1727.3|1727.57|1726.98|191
1616539800000|2021-03-23 22:50:00|1727.79|1727.29|1727.67|1727.17|1727.95|1727.3|1727.57|1727.04|226
1616540100000|2021-03-23 22:55:00|1727.64|1727.14|1727.23|1726.73|1727.73|1727.2|1727.15|1726.58|203
1616540400000|2021-03-23 23:00:00|1727.21|1726.71|1727.62|1727.12|1727.79|1727.14|1727.14|1726.53|212
1616540700000|2021-03-23 23:05:00|1727.76|1726.96|1727.48|1726.98|1727.9|1727.25|1727.31|1726.76|284
1616541000000|2021-03-23 23:10:00|1727.4|1726.9|1727.25|1726.75|1727.57|1726.97|1727.18|1726.64|272
1616541300000|2021-03-23 23:15:00|1727.39|1726.59|1727.15|1726.65|1727.39|1726.87|1726.58|1726.06|346
1616541600000|2021-03-23 23:20:00|1727.16|1726.66|1727.19|1726.69|1727.65|1726.98|1726.91|1726.32|290
1616541900000|2021-03-23 23:25:00|1727.21|1726.71|1727.44|1726.94|1727.66|1727.04|1727.21|1726.58|250
1616542200000|2021-03-23 23:30:00|1727.41|1726.91|1727.93|1727.13|1728.02|1727.48|1727.37|1726.75|430
1616542500000|2021-03-23 23:35:00|1727.74|1727.24|1727.68|1727.18|1727.9|1727.27|1727.36|1726.81|286
1616542800000|2021-03-23 23:40:00|1727.67|1727.17|1728.56|1728.06|1728.67|1728.06|1727.48|1726.98|426
1616543100000|2021-03-23 23:45:00|1728.53|1728.03|1728.21|1727.71|1728.59|1728.03|1727.92|1727.32|366
1616543400000|2021-03-23 23:50:00|1728.45|1727.65|1726.96|1726.46|1728.45|1727.79|1726.62|1726.12|724
1616543700000|2021-03-23 23:55:00|1727.05|1726.25|1727.48|1726.98|1727.66|1727.07|1726.53|1725.9|639
1616544000000|2021-03-24 00:00:00|1727.44|1726.94|1727.39|1726.89|1727.97|1727.42|1726.89|1726.39|733
1616544300000|2021-03-24 00:05:00|1727.36|1726.86|1727.33|1726.83|1727.56|1727|1726.79|1726.26|657
1616544600000|2021-03-24 00:10:00|1727.3|1726.8|1726.79|1726.29|1727.56|1726.94|1726.56|1726.06|515
1616544900000|2021-03-24 00:15:00|1726.82|1726.32|1726.55|1726.05|1726.83|1726.33|1726.25|1725.75|493
1616545200000|2021-03-24 00:20:00|1726.54|1726.04|1727.52|1727.02|1727.66|1727.05|1725.97|1725.47|544
1616545500000|2021-03-24 00:25:00|1727.53|1727.03|1727.25|1726.75|1727.75|1727.19|1727.19|1726.69|424
1616545800000|2021-03-24 00:30:00|1727.26|1726.76|1727.46|1726.96|1727.5|1727|1726.62|1726.12|539
1616546100000|2021-03-24 00:35:00|1727.49|1726.99|1728.02|1727.52|1728.14|1727.53|1727.27|1726.77|551
1616546400000|2021-03-24 00:40:00|1728.04|1727.54|1727.53|1727.03|1728.17|1727.63|1727.41|1726.91|563
1616546700000|2021-03-24 00:45:00|1727.61|1727.11|1727.81|1727.31|1728.26|1727.76|1727.55|1727.05|471
1616547000000|2021-03-24 00:50:00|1727.79|1727.29|1728.22|1727.72|1728.32|1727.82|1726.93|1726.43|675
1616547300000|2021-03-24 00:55:00|1728.11|1727.61|1727.96|1727.46|1728.2|1727.62|1727.53|1727.03|621
1616547600000|2021-03-24 01:00:00|1727.94|1727.44|1725.67|1725.17|1728.2|1727.7|1724.19|1723.69|1516
1616547900000|2021-03-24 01:05:00|1725.66|1725.16|1725.33|1724.83|1726.11|1725.57|1725.19|1724.69|879
1616548200000|2021-03-24 01:10:00|1725.48|1724.98|1727.8|1727.3|1727.94|1727.44|1725.18|1724.6|1149
1616548500000|2021-03-24 01:15:00|1727.74|1727.24|1728.3|1727.8|1728.69|1728.19|1727.46|1726.94|1217
1616548800000|2021-03-24 01:20:00|1728.23|1727.73|1727.59|1727.09|1728.4|1727.82|1727.31|1726.81|998
1616549100000|2021-03-24 01:25:00|1727.61|1727.11|1728.17|1727.67|1728.78|1728.28|1727.58|1727.07|731
1616549400000|2021-03-24 01:30:00|1728.19|1727.69|1729.19|1728.69|1729.31|1728.71|1728.16|1727.65|914
1616549700000|2021-03-24 01:35:00|1729.18|1728.68|1730.26|1729.76|1730.42|1729.92|1729.06|1728.56|934
1616550000000|2021-03-24 01:40:00|1730.28|1729.78|1729.55|1729.05|1730.94|1730.36|1729.54|1729.02|1070
1616550300000|2021-03-24 01:45:00|1729.56|1729.06|1730.26|1729.76|1730.76|1730.15|1729.4|1728.9|882
1616550600000|2021-03-24 01:50:00|1730.27|1729.77|1731.31|1730.81|1731.91|1731.28|1730.23|1729.7|888
1616550900000|2021-03-24 01:55:00|1731.3|1730.8|1730.84|1730.34|1731.64|1731.14|1730.64|1730.07|690
1616551200000|2021-03-24 02:00:00|1730.86|1730.36|1731.07|1730.57|1731.97|1731.39|1730.74|1730.24|926
1616551500000|2021-03-24 02:05:00|1731.29|1730.49|1731.38|1730.88|1731.65|1731.05|1730.71|1730.06|872
1616551800000|2021-03-24 02:10:00|1731.37|1730.87|1731.16|1730.66|1732.03|1731.53|1731.16|1730.57|877
1616552100000|2021-03-24 02:15:00|1731.17|1730.67|1731.88|1731.38|1732.78|1732.28|1731.03|1730.53|794
1616552400000|2021-03-24 02:20:00|1731.89|1731.39|1731.55|1731.05|1732.3|1731.8|1731.54|1731.04|574
1616552700000|2021-03-24 02:25:00|1731.57|1731.07|1731.38|1730.88|1731.92|1731.3|1731.38|1730.87|601
1616553000000|2021-03-24 02:30:00|1731.36|1730.86|1731.68|1731.18|1731.85|1731.35|1730.73|1730.18|826
1616553300000|2021-03-24 02:35:00|1731.66|1731.16|1732.32|1731.82|1732.58|1732.08|1731.37|1730.84|741
1616553600000|2021-03-24 02:40:00|1732.31|1731.81|1733.47|1732.97|1733.78|1733.21|1732.16|1731.55|899
1616553900000|2021-03-24 02:45:00|1733.46|1732.96|1734.15|1733.65|1734.3|1733.8|1733.25|1732.75|946
1616554200000|2021-03-24 02:50:00|1734.18|1733.68|1732.81|1732.31|1734.76|1734.26|1732.59|1732.09|983
1616554500000|2021-03-24 02:55:00|1732.82|1732.32|1732.43|1731.93|1733.04|1732.54|1731.89|1731.31|1007
1616554800000|2021-03-24 03:00:00|1732.41|1731.91|1732.51|1732.01|1732.98|1732.48|1732.09|1731.51|759
1616555100000|2021-03-24 03:05:00|1732.54|1732.04|1732.06|1731.56|1732.54|1732.04|1731.61|1731.05|651
1616555400000|2021-03-24 03:10:00|1732.07|1731.57|1732.63|1732.13|1732.92|1732.42|1732|1731.5|573
1616555700000|2021-03-24 03:15:00|1732.62|1732.12|1732.99|1732.49|1733.19|1732.59|1732.53|1732.03|496
1616556000000|2021-03-24 03:20:00|1733|1732.5|1732.13|1731.63|1733.14|1732.55|1732.1|1731.6|600
1616556300000|2021-03-24 03:25:00|1732.14|1731.64|1732.98|1732.18|1732.98|1732.41|1732.1|1731.53|531
1616556600000|2021-03-24 03:30:00|1732.9|1732.4|1732.25|1731.75|1733.14|1732.52|1732.22|1731.72|494
1616556900000|2021-03-24 03:35:00|1732.26|1731.76|1732.13|1731.63|1732.49|1731.99|1732.05|1731.42|424
1616557200000|2021-03-24 03:40:00|1732.17|1731.67|1732.13|1731.63|1732.37|1731.78|1732.03|1731.53|298
1616557500000|2021-03-24 03:45:00|1732.14|1731.64|1732.18|1731.68|1732.76|1732.26|1731.86|1731.36|412
1616557800000|2021-03-24 03:50:00|1732.17|1731.67|1732.1|1731.6|1732.45|1731.91|1732.08|1731.58|340
1616558100000|2021-03-24 03:55:00|1732.13|1731.63|1732.08|1731.58|1732.37|1731.78|1731.92|1731.42|399
1616558400000|2021-03-24 04:00:00|1732.06|1731.56|1731.85|1731.35|1732.36|1731.73|1731.76|1731.04|536
1616558700000|2021-03-24 04:05:00|1731.87|1731.37|1732.08|1731.58|1732.36|1731.86|1731.86|1731.28|420
1616559000000|2021-03-24 04:10:00|1732.12|1731.62|1732.01|1731.51|1732.29|1731.71|1731.74|1731.19|373
1616559300000|2021-03-24 04:15:00|1732.04|1731.54|1732.04|1731.54|1732.35|1731.84|1731.77|1731.25|416
1616559600000|2021-03-24 04:20:00|1732.03|1731.53|1732.81|1732.31|1733.07|1732.44|1731.89|1731.39|469
1616559900000|2021-03-24 04:25:00|1732.85|1732.35|1733.17|1732.67|1733.48|1732.95|1732.77|1732.17|758
1616560200000|2021-03-24 04:30:00|1733.18|1732.68|1733.32|1732.82|1733.41|1732.91|1732.92|1732.42|403
1616560500000|2021-03-24 04:35:00|1733.3|1732.8|1733.62|1733.12|1733.63|1733.13|1733.27|1732.77|369
1616560800000|2021-03-24 04:40:00|1733.61|1733.11|1733.12|1732.62|1733.93|1733.38|1733.05|1732.43|466
1616561100000|2021-03-24 04:45:00|1733.15|1732.65|1732.8|1732.3|1733.41|1732.83|1732.65|1732.09|429
1616561400000|2021-03-24 04:50:00|1732.81|1732.31|1733.22|1732.72|1733.4|1732.78|1732.68|1732.1|378
1616561700000|2021-03-24 04:55:00|1733.23|1732.73|1733.81|1733.31|1733.99|1733.33|1733.15|1732.65|324
1616562000000|2021-03-24 05:00:00|1733.75|1733.25|1732.8|1732.3|1733.95|1733.44|1732.75|1732.25|475
1616562300000|2021-03-24 05:05:00|1732.73|1732.23|1733.65|1733.15|1734.23|1733.62|1732.73|1732.23|523
1616562600000|2021-03-24 05:10:00|1733.67|1733.17|1733.93|1733.43|1734.22|1733.56|1733.43|1732.93|434
1616562900000|2021-03-24 05:15:00|1733.94|1733.44|1732.73|1732.23|1734.06|1733.56|1732.59|1732.09|513
1616563200000|2021-03-24 05:20:00|1732.74|1732.24|1732.77|1732.27|1733.01|1732.51|1732.44|1731.86|429
1616563500000|2021-03-24 05:25:00|1732.75|1732.25|1732.48|1731.98|1732.94|1732.42|1732.42|1731.92|392
1616563800000|2021-03-24 05:30:00|1732.47|1731.97|1733.44|1732.94|1734.04|1733.5|1732.19|1731.69|972
1616564100000|2021-03-24 05:35:00|1733.45|1732.95|1731.92|1731.42|1733.49|1732.99|1731.73|1731.23|891
1616564400000|2021-03-24 05:40:00|1731.88|1731.38|1732.32|1731.82|1732.66|1732.07|1731.82|1731.32|617
1616564700000|2021-03-24 05:45:00|1732.33|1731.83|1732.82|1732.32|1733.01|1732.51|1732.13|1731.57|669
1616565000000|2021-03-24 05:50:00|1732.75|1732.25|1732.06|1731.56|1733.05|1732.49|1731.97|1731.47|626
1616565300000|2021-03-24 05:55:00|1732.07|1731.57|1731.61|1731.11|1732.28|1731.78|1731.39|1730.86|748
1616565600000|2021-03-24 06:00:00|1731.62|1731.12|1731.84|1731.34|1732.4|1731.87|1731.59|1731.09|773
1616565900000|2021-03-24 06:05:00|1731.86|1731.36|1731.92|1731.42|1732.42|1731.92|1731.31|1730.69|937
1616566200000|2021-03-24 06:10:00|1731.93|1731.43|1731|1730.5|1732.01|1731.51|1730.81|1730.31|919
1616566500000|2021-03-24 06:15:00|1730.99|1730.49|1730.64|1730.14|1731.4|1730.9|1730.04|1729.54|939
1616566800000|2021-03-24 06:20:00|1730.66|1730.16|1730.4|1729.9|1731.14|1730.55|1730.08|1729.45|684
1616567100000|2021-03-24 06:25:00|1730.38|1729.88|1730.08|1729.58|1730.52|1730.02|1729.86|1729.29|852
1616567400000|2021-03-24 06:30:00|1730.07|1729.57|1730.86|1730.36|1731.12|1730.62|1730.06|1729.56|810
1616567700000|2021-03-24 06:35:00|1730.82|1730.32|1731|1730.5|1731.22|1730.72|1730.54|1730.04|697
1616568000000|2021-03-24 06:40:00|1731.01|1730.51|1731.23|1730.73|1731.27|1730.77|1730.81|1730.31|538
1616568300000|2021-03-24 06:45:00|1731.24|1730.74|1731.82|1731.32|1731.87|1731.37|1731.17|1730.67|642
1616568600000|2021-03-24 06:50:00|1731.79|1731.29|1731.82|1731.32|1731.93|1731.43|1731.48|1730.97|583
1616568900000|2021-03-24 06:55:00|1731.83|1731.33|1731.43|1730.63|1731.89|1731.39|1731.25|1730.62|622
1616569200000|2021-03-24 07:00:00|1731.47|1730.67|1730.76|1730.26|1732.5|1732|1730.63|1730.13|962
1616569500000|2021-03-24 07:05:00|1730.82|1730.32|1730.71|1730.21|1731.14|1730.64|1730.22|1729.65|956
1616569800000|2021-03-24 07:10:00|1730.72|1730.22|1729.98|1729.48|1730.79|1730.29|1729.82|1729.31|928
1616570100000|2021-03-24 07:15:00|1729.99|1729.49|1728.88|1728.38|1730.46|1729.96|1728.87|1728.28|992
1616570400000|2021-03-24 07:20:00|1728.94|1728.44|1728.05|1727.55|1729.32|1728.72|1727.92|1727.42|998
1616570700000|2021-03-24 07:25:00|1728.03|1727.53|1728.2|1727.7|1728.55|1727.88|1727.74|1727.2|966
1616571000000|2021-03-24 07:30:00|1728.18|1727.68|1728.2|1727.7|1728.81|1728.31|1727.49|1726.83|940
1616571300000|2021-03-24 07:35:00|1728.25|1727.75|1729.25|1728.75|1729.32|1728.82|1727.9|1727.39|909
1616571600000|2021-03-24 07:40:00|1729.24|1728.74|1729.48|1728.98|1729.71|1729.21|1728.73|1728.14|818
1616571900000|2021-03-24 07:45:00|1729.46|1728.96|1729.7|1729.2|1729.77|1729.27|1728.81|1728.31|799
1616572200000|2021-03-24 07:50:00|1729.71|1729.21|1728.29|1727.79|1729.84|1729.34|1728.2|1727.6|933
1616572500000|2021-03-24 07:55:00|1728.32|1727.82|1729.25|1728.75|1729.57|1729.07|1728.32|1727.82|742
1616572800000|2021-03-24 08:00:00|1729.21|1728.71|1728.67|1728.17|1730.17|1729.67|1728.43|1727.93|1098
1616573100000|2021-03-24 08:05:00|1728.69|1728.19|1729.95|1729.45|1729.95|1729.45|1728.4|1727.9|928
1616573400000|2021-03-24 08:10:00|1729.93|1729.43|1729.37|1728.87|1729.95|1729.45|1728.45|1727.95|778
1616573700000|2021-03-24 08:15:00|1729.59|1729.09|1729.73|1729.23|1730.23|1729.73|1729.55|1729.05|1082
1616574000000|2021-03-24 08:20:00|1729.75|1729.25|1729.7|1729.2|1729.83|1729.33|1729.14|1728.58|873
1616574300000|2021-03-24 08:25:00|1729.69|1729.19|1729.42|1728.92|1729.99|1729.49|1728.79|1728.29|951
1616574600000|2021-03-24 08:30:00|1729.41|1728.91|1729.36|1728.86|1729.89|1729.39|1728.47|1727.96|1426
1616574900000|2021-03-24 08:35:00|1729.37|1728.87|1729.71|1729.21|1730.44|1729.94|1729.37|1728.87|914
1616575200000|2021-03-24 08:40:00|1729.73|1729.23|1729.96|1729.46|1730.41|1729.77|1729.61|1729.11|665
1616575500000|2021-03-24 08:45:00|1729.95|1729.45|1730.81|1730.31|1730.99|1730.46|1729.38|1728.88|893
1616575800000|2021-03-24 08:50:00|1730.82|1730.32|1730.74|1730.24|1731.13|1730.63|1730.46|1729.79|826
1616576100000|2021-03-24 08:55:00|1730.71|1730.21|1731.39|1730.89|1731.48|1730.98|1730.54|1730.04|863
1616576400000|2021-03-24 09:00:00|1731.38|1730.88|1731.59|1731.09|1731.79|1731.29|1731.07|1730.57|911
1616576700000|2021-03-24 09:05:00|1731.58|1731.08|1732.15|1731.65|1732.18|1731.68|1731.5|1731|734
1616577000000|2021-03-24 09:10:00|1732.14|1731.64|1733|1732.5|1733.61|1733.11|1732.06|1731.56|1067
1616577300000|2021-03-24 09:15:00|1733.01|1732.51|1733.29|1732.79|1733.64|1733.14|1732.68|1732.18|951
1616577600000|2021-03-24 09:20:00|1733.3|1732.8|1732.13|1731.63|1733.3|1732.8|1732.13|1731.63|882
1616577900000|2021-03-24 09:25:00|1732.11|1731.61|1732.48|1731.98|1733.02|1732.52|1731.92|1731.42|828
1616578200000|2021-03-24 09:30:00|1732.47|1731.97|1733.44|1732.94|1733.65|1733.15|1732.47|1731.97|983
1616578500000|2021-03-24 09:35:00|1733.47|1732.97|1734.07|1733.57|1734.46|1733.96|1733.36|1732.86|993
1616578800000|2021-03-24 09:40:00|1734.06|1733.56|1734.37|1733.87|1735.12|1734.62|1733.96|1733.46|885
1616579100000|2021-03-24 09:45:00|1734.35|1733.85|1734.56|1734.06|1734.94|1734.44|1734|1733.5|795
1616579400000|2021-03-24 09:50:00|1734.55|1734.05|1734.13|1733.63|1735.23|1734.73|1734.07|1733.57|1012
1616579700000|2021-03-24 09:55:00|1734.07|1733.57|1735.01|1734.51|1735.05|1734.55|1733.91|1733.29|939
1616580000000|2021-03-24 10:00:00|1735|1734.5|1734.8|1734.3|1736.21|1735.71|1734.78|1734.25|1062
1616580300000|2021-03-24 10:05:00|1734.79|1734.29|1734.24|1733.74|1735.5|1735|1734.2|1733.7|789
1616580600000|2021-03-24 10:10:00|1734.26|1733.76|1733.43|1732.93|1734.4|1733.9|1733.43|1732.93|750
1616580900000|2021-03-24 10:15:00|1733.45|1732.95|1734.11|1733.61|1734.35|1733.85|1733.11|1732.61|756
1616581200000|2021-03-24 10:20:00|1734.12|1733.62|1733.32|1732.82|1734.14|1733.64|1733|1732.5|773
1616581500000|2021-03-24 10:25:00|1733.23|1732.73|1733.05|1732.55|1733.71|1733.1|1733.02|1732.52|655
1616581800000|2021-03-24 10:30:00|1733.04|1732.54|1733.79|1733.29|1734.35|1733.75|1732.86|1732.36|795
1616582100000|2021-03-24 10:35:00|1733.8|1733.3|1732.57|1732.07|1734.01|1733.51|1732.52|1731.96|719
1616582400000|2021-03-24 10:40:00|1732.61|1732.11|1732.1|1731.6|1732.69|1732.19|1731.96|1731.38|770
1616582700000|2021-03-24 10:45:00|1732.11|1731.61|1731.92|1731.42|1732.39|1731.89|1731.92|1731.32|774
1616583000000|2021-03-24 10:50:00|1731.97|1731.47|1731.05|1730.55|1732.33|1731.77|1730.46|1729.91|882
1616583300000|2021-03-24 10:55:00|1731.06|1730.56|1731.54|1731.04|1731.92|1731.24|1730.78|1730.14|848
1616583600000|2021-03-24 11:00:00|1731.71|1730.91|1732.17|1731.67|1732.25|1731.75|1731.17|1730.67|802
1616583900000|2021-03-24 11:05:00|1732.19|1731.69|1731.76|1731.26|1732.28|1731.78|1731.73|1731.15|817
1616584200000|2021-03-24 11:10:00|1731.74|1731.24|1731.42|1730.92|1732.14|1731.49|1731.13|1730.5|866
1616584500000|2021-03-24 11:15:00|1731.36|1730.86|1730.27|1729.77|1731.48|1730.95|1730.16|1729.53|944
1616584800000|2021-03-24 11:20:00|1730.26|1729.76|1730.64|1730.14|1730.85|1730.32|1730.03|1729.45|861
1616585100000|2021-03-24 11:25:00|1730.62|1730.12|1730.63|1730.13|1730.94|1730.44|1729.72|1729.22|784
1616585400000|2021-03-24 11:30:00|1730.72|1730.22|1730.4|1729.9|1731|1730.5|1729.89|1729.39|748
1616585700000|2021-03-24 11:35:00|1730.41|1729.91|1729.99|1729.49|1730.67|1730.17|1729.45|1728.86|742
1616586000000|2021-03-24 11:40:00|1729.97|1729.47|1730.45|1729.95|1730.55|1730.05|1729.89|1729.39|604
1616586300000|2021-03-24 11:45:00|1730.44|1729.94|1730.13|1729.63|1730.86|1730.36|1729.95|1729.45|570
1616586600000|2021-03-24 11:50:00|1730.12|1729.62|1729.85|1729.35|1730.47|1729.97|1729.63|1729.13|663
1616586900000|2021-03-24 11:55:00|1729.84|1729.34|1730.56|1730.06|1731.27|1730.77|1729.82|1729.32|774
1616587200000|2021-03-24 12:00:00|1730.55|1730.05|1731.14|1730.64|1731.14|1730.64|1730.08|1729.58|899
1616587500000|2021-03-24 12:05:00|1731.15|1730.65|1731.14|1730.64|1731.86|1731.27|1730.2|1729.7|790
1616587800000|2021-03-24 12:10:00|1731.13|1730.63|1730.77|1730.27|1731.2|1730.7|1730.31|1729.81|703
1616588100000|2021-03-24 12:15:00|1730.78|1730.28|1730.27|1729.77|1730.87|1730.37|1730.26|1729.76|663
1616588400000|2021-03-24 12:20:00|1730.29|1729.79|1730.79|1730.29|1731.35|1730.85|1730.2|1729.7|728
1616588700000|2021-03-24 12:25:00|1730.81|1730.31|1732.11|1731.61|1732.57|1732.07|1730.59|1730.09|944
1616589000000|2021-03-24 12:30:00|1732.08|1731.58|1732.93|1732.43|1733.42|1732.92|1731.98|1731.38|1247
1616589300000|2021-03-24 12:35:00|1732.92|1732.42|1731.99|1731.49|1733.58|1733.08|1731.36|1730.78|1105
1616589600000|2021-03-24 12:40:00|1732.08|1731.58|1733.09|1732.59|1733.1|1732.6|1731.94|1731.44|939
1616589900000|2021-03-24 12:45:00|1733.12|1732.62|1731.98|1731.48|1733.19|1732.69|1730.83|1730.33|998
1616590200000|2021-03-24 12:50:00|1731.96|1731.46|1733.3|1732.8|1733.52|1733.02|1731.92|1731.42|789
1616590500000|2021-03-24 12:55:00|1733.33|1732.83|1732.52|1732.02|1733.54|1733.04|1732.45|1731.95|854
1616590800000|2021-03-24 13:00:00|1732.47|1731.97|1733.42|1732.92|1734.3|1733.8|1732.04|1731.54|1324
1616591100000|2021-03-24 13:05:00|1733.44|1732.94|1733.8|1733.3|1734.22|1733.72|1733.08|1732.58|1051
1616591400000|2021-03-24 13:10:00|1733.82|1733.32|1733.04|1732.54|1734.03|1733.53|1732.83|1732.33|1019
1616591700000|2021-03-24 13:15:00|1733.1|1732.6|1732.49|1731.99|1733.26|1732.76|1732.39|1731.89|984
1616592000000|2021-03-24 13:20:00|1732.48|1731.98|1731.17|1730.67|1732.88|1732.38|1730.9|1730.4|987
1616592300000|2021-03-24 13:25:00|1731.2|1730.7|1731.63|1731.13|1732.38|1731.88|1730.89|1730.39|937
1616592600000|2021-03-24 13:30:00|1731.65|1731.15|1731.25|1730.75|1731.82|1731.32|1730.66|1730.16|882
1616592900000|2021-03-24 13:35:00|1731.27|1730.77|1730.73|1730.23|1731.35|1730.85|1730.07|1729.57|813
1616593200000|2021-03-24 13:40:00|1730.74|1730.24|1731.95|1731.45|1732.28|1731.65|1730.63|1730.13|1241
1616593500000|2021-03-24 13:45:00|1731.93|1731.43|1730.68|1730.18|1732.87|1732.37|1730.58|1730.08|1452
1616593800000|2021-03-24 13:50:00|1730.67|1730.17|1729.87|1729.37|1731.52|1731.02|1728.62|1728.12|1408
1616594100000|2021-03-24 13:55:00|1729.89|1729.39|1730.49|1729.99|1730.72|1730.22|1729.3|1728.8|1303
1616594400000|2021-03-24 14:00:00|1730.52|1730.02|1731.47|1730.97|1731.8|1731.3|1729.97|1729.47|1306
1616594700000|2021-03-24 14:05:00|1731.48|1730.98|1730.1|1729.6|1731.6|1731.1|1729.81|1729.31|1128
1616595000000|2021-03-24 14:10:00|1730.12|1729.62|1729.6|1729.1|1730.27|1729.77|1729.34|1728.84|1262
1616595300000|2021-03-24 14:15:00|1729.62|1729.12|1729.19|1728.69|1730.49|1729.99|1728.64|1728.14|1333
1616595600000|2021-03-24 14:20:00|1729.16|1728.66|1731.13|1730.63|1731.23|1730.73|1729.16|1728.66|1337
1616595900000|2021-03-24 14:25:00|1731.14|1730.64|1731.88|1731.38|1731.94|1731.44|1730.57|1730.07|1038
1616596200000|2021-03-24 14:30:00|1732.1|1731.3|1730.83|1730.33|1732.1|1731.43|1730.56|1730.06|1054
1616596500000|2021-03-24 14:35:00|1730.82|1730.32|1730.51|1730.01|1731.09|1730.59|1730.37|1729.87|967
1616596800000|2021-03-24 14:40:00|1730.52|1730.02|1730.88|1730.38|1731.02|1730.52|1730.51|1730.01|1028
1616597100000|2021-03-24 14:45:00|1730.84|1730.34|1731.11|1730.61|1731.86|1731.36|1730.84|1730.34|1109
1616597400000|2021-03-24 14:50:00|1731.12|1730.62|1731.37|1730.87|1731.58|1731.08|1730.33|1729.83|965
1616597700000|2021-03-24 14:55:00|1731.4|1730.9|1732.55|1732.05|1732.9|1732.4|1731.21|1730.71|1042
1616598000000|2021-03-24 15:00:00|1732.54|1732.04|1729.93|1729.43|1732.99|1732.49|1729.82|1729.32|1291
1616598300000|2021-03-24 15:05:00|1729.84|1729.34|1730.42|1729.92|1730.83|1730.33|1729.76|1729.26|1262
1616598600000|2021-03-24 15:10:00|1730.41|1729.91|1730.62|1730.12|1730.79|1730.29|1729.56|1729.06|957
1616598900000|2021-03-24 15:15:00|1730.61|1730.11|1730.56|1730.06|1731.05|1730.55|1730.27|1729.77|1035
1616599200000|2021-03-24 15:20:00|1730.57|1730.07|1731|1730.5|1731.02|1730.52|1730.37|1729.87|961
1616599500000|2021-03-24 15:25:00|1731.01|1730.51|1731.2|1730.7|1731.26|1730.76|1730.64|1730.14|891
1616599800000|2021-03-24 15:30:00|1731.21|1730.71|1731.63|1731.13|1731.92|1731.42|1730.68|1730.18|1045
1616600100000|2021-03-24 15:35:00|1731.61|1731.11|1731.43|1730.93|1731.82|1731.32|1731.32|1730.82|917
1616600400000|2021-03-24 15:40:00|1731.41|1730.91|1732.5|1732|1732.53|1732.03|1731.37|1730.87|794
1616600700000|2021-03-24 15:45:00|1732.52|1732.02|1732.61|1732.11|1733.13|1732.63|1732.32|1731.82|949
1616601000000|2021-03-24 15:50:00|1732.6|1732.1|1733.25|1732.75|1733.27|1732.77|1732.45|1731.95|753
1616601300000|2021-03-24 15:55:00|1733.32|1732.82|1734.08|1733.58|1734.38|1733.88|1733.17|1732.67|1000
1616601600000|2021-03-24 16:00:00|1734.07|1733.57|1735.95|1735.45|1736.41|1735.91|1734.07|1733.57|1079
1616601900000|2021-03-24 16:05:00|1735.92|1735.42|1738.38|1737.88|1738.67|1738.17|1735.87|1735.37|1197
1616602200000|2021-03-24 16:10:00|1738.34|1737.84|1737.08|1736.58|1738.76|1738.26|1736.99|1736.49|1281
1616602500000|2021-03-24 16:15:00|1737.06|1736.56|1737.22|1736.72|1737.41|1736.91|1736.67|1736.17|1162
1616602800000|2021-03-24 16:20:00|1737.24|1736.74|1736.68|1736.18|1737.4|1736.9|1736.41|1735.91|854
1616603100000|2021-03-24 16:25:00|1736.67|1736.17|1737.16|1736.66|1737.23|1736.73|1736.42|1735.92|979
1616603400000|2021-03-24 16:30:00|1737.18|1736.68|1736.4|1735.9|1737.37|1736.87|1736.3|1735.8|1094
1616603700000|2021-03-24 16:35:00|1736.42|1735.92|1736.09|1735.59|1736.78|1736.28|1736.02|1735.52|850
1616604000000|2021-03-24 16:40:00|1736.12|1735.62|1736.11|1735.61|1736.22|1735.72|1735.63|1735.13|631
1616604300000|2021-03-24 16:45:00|1736.1|1735.6|1736.29|1735.79|1736.34|1735.84|1735.58|1735.08|911
1616604600000|2021-03-24 16:50:00|1736.26|1735.76|1735.17|1734.67|1736.29|1735.79|1734.72|1734.22|1057
1616604900000|2021-03-24 16:55:00|1735.16|1734.66|1734.43|1733.93|1735.27|1734.77|1734.04|1733.54|1022
1616605200000|2021-03-24 17:00:00|1734.44|1733.94|1734.24|1733.74|1734.85|1734.35|1733.7|1733.2|1182
1616605500000|2021-03-24 17:05:00|1734.23|1733.73|1734.03|1733.53|1734.31|1733.81|1733.82|1733.32|734
1616605800000|2021-03-24 17:10:00|1734.07|1733.57|1733.11|1732.61|1734.07|1733.57|1732.98|1732.48|616
1616606100000|2021-03-24 17:15:00|1733.12|1732.62|1733.14|1732.64|1733.28|1732.78|1732.22|1731.72|907
1616606400000|2021-03-24 17:20:00|1733.16|1732.66|1733.8|1733.3|1733.91|1733.41|1732.87|1732.28|627
1616606700000|2021-03-24 17:25:00|1733.79|1733.29|1734.11|1733.61|1734.55|1734.05|1733.52|1733.02|699
1616607000000|2021-03-24 17:30:00|1734.12|1733.62|1734.98|1734.48|1735.03|1734.53|1734.03|1733.53|804
1616607300000|2021-03-24 17:35:00|1735|1734.5|1734.87|1734.37|1735.43|1734.93|1734.83|1734.33|585
1616607600000|2021-03-24 17:40:00|1734.84|1734.34|1734.37|1733.87|1735.08|1734.58|1734.13|1733.63|694
1616607900000|2021-03-24 17:45:00|1734.36|1733.86|1734.85|1734.35|1735.15|1734.65|1733.85|1733.35|796
1616608200000|2021-03-24 17:50:00|1734.82|1734.32|1735.01|1734.51|1735.3|1734.8|1734.82|1734.32|602
1616608500000|2021-03-24 17:55:00|1735.02|1734.52|1735.38|1734.88|1735.5|1735|1734.79|1734.29|577
1616608800000|2021-03-24 18:00:00|1735.37|1734.87|1735.22|1734.72|1735.55|1735.05|1734.98|1734.48|694
1616609100000|2021-03-24 18:05:00|1735.24|1734.74|1735.65|1735.15|1735.8|1735.3|1735.23|1734.73|840
1616609400000|2021-03-24 18:10:00|1735.64|1735.14|1735.7|1735.2|1735.98|1735.48|1735.44|1734.94|594
1616609700000|2021-03-24 18:15:00|1735.69|1735.19|1735.76|1735.26|1735.87|1735.37|1735.51|1734.98|593
1616610000000|2021-03-24 18:20:00|1735.73|1735.23|1735.68|1735.18|1735.98|1735.48|1735.43|1734.93|552
1616610300000|2021-03-24 18:25:00|1735.7|1735.2|1735.05|1734.55|1735.82|1735.32|1735.05|1734.55|587
1616610600000|2021-03-24 18:30:00|1735.06|1734.56|1734.64|1734.14|1735.06|1734.56|1734.34|1733.84|721
1616610900000|2021-03-24 18:35:00|1734.62|1734.12|1734.5|1734|1735.12|1734.62|1734.39|1733.89|703
1616611200000|2021-03-24 18:40:00|1734.49|1733.99|1733.82|1733.32|1734.5|1734|1733.73|1733.23|564
1616611500000|2021-03-24 18:45:00|1733.83|1733.33|1734.86|1734.36|1734.98|1734.48|1733.73|1733.23|608
1616611800000|2021-03-24 18:50:00|1734.88|1734.38|1733.96|1733.46|1734.88|1734.38|1733.96|1733.46|612
1616612100000|2021-03-24 18:55:00|1733.97|1733.47|1734.82|1734.32|1735.4|1734.9|1733.77|1733.27|819
1616612400000|2021-03-24 19:00:00|1734.83|1734.33|1734.83|1734.33|1735.14|1734.57|1734.53|1733.97|851
1616612700000|2021-03-24 19:05:00|1734.78|1734.28|1734.64|1734.14|1735.05|1734.55|1734.32|1733.82|663
1616613000000|2021-03-24 19:10:00|1734.63|1734.13|1734.85|1734.35|1734.97|1734.47|1734.27|1733.69|702
1616613300000|2021-03-24 19:15:00|1734.87|1734.37|1735.33|1734.83|1735.35|1734.85|1734.51|1734.01|624
1616613600000|2021-03-24 19:20:00|1735.32|1734.82|1735.12|1734.62|1735.45|1734.87|1734.85|1734.26|631
1616613900000|2021-03-24 19:25:00|1735.11|1734.61|1734.66|1734.16|1735.27|1734.7|1734.47|1733.97|598
1616614200000|2021-03-24 19:30:00|1734.67|1734.17|1734.54|1734.04|1735.05|1734.51|1734.17|1733.67|740
1616614500000|2021-03-24 19:35:00|1734.56|1734.06|1733.86|1733.36|1734.65|1734.15|1733.68|1733.18|681
1616614800000|2021-03-24 19:40:00|1733.87|1733.37|1734.36|1733.86|1734.48|1733.98|1733.54|1733.04|739
1616615100000|2021-03-24 19:45:00|1734.37|1733.87|1734.58|1734.08|1734.72|1734.22|1734.15|1733.65|637
1616615400000|2021-03-24 19:50:00|1734.59|1734.09|1734.26|1733.76|1734.62|1734.12|1733.96|1733.46|653
1616615700000|2021-03-24 19:55:00|1734.28|1733.78|1733.39|1732.89|1734.31|1733.81|1733.23|1732.73|984
1616616000000|2021-03-24 20:00:00|1733.37|1732.87|1733.97|1733.47|1734|1733.49|1733.35|1732.74|604
1616616300000|2021-03-24 20:05:00|1733.96|1733.46|1734.21|1733.71|1734.33|1733.81|1733.9|1733.4|346
1616616600000|2021-03-24 20:10:00|1734.15|1733.65|1734.21|1733.71|1734.41|1733.91|1733.91|1733.41|327
1616616900000|2021-03-24 20:15:00|1734.22|1733.72|1734.31|1733.81|1734.65|1734.03|1734.05|1733.52|265
1616617200000|2021-03-24 20:20:00|1734.3|1733.8|1734.41|1733.91|1734.68|1734.07|1734.25|1733.57|352
1616617500000|2021-03-24 20:25:00|1734.4|1733.9|1734.39|1733.89|1734.58|1734.08|1734.31|1733.66|157
1616617800000|2021-03-24 20:30:00|1734.38|1733.88|1734.02|1733.52|1734.38|1733.88|1733.99|1733.33|401
1616618100000|2021-03-24 20:35:00|1734.01|1733.51|1733.76|1733.26|1734.08|1733.58|1733.63|1733.13|323
1616618400000|2021-03-24 20:40:00|1733.75|1733.25|1733.67|1733.17|1733.99|1733.39|1733.56|1733.06|224
1616618700000|2021-03-24 20:45:00|1733.69|1733.19|1733.83|1733.33|1734.03|1733.42|1733.48|1732.97|264
1616619000000|2021-03-24 20:50:00|1733.8|1733.3|1734.26|1733.46|1734.41|1733.79|1733.65|1733.02|412
1616619300000|2021-03-24 20:55:00|1734.27|1733.47|1735.17|1734.37|1735.35|1734.55|1734.14|1733.47|469
1616623200000|2021-03-24 22:00:00|1735.24|1734.44|1735.44|1734.64|1735.55|1734.84|1734.83|1734.03|264
1616623500000|2021-03-24 22:05:00|1735.4|1734.6|1735.37|1734.57|1735.56|1734.76|1735.3|1734.5|193
1616623800000|2021-03-24 22:10:00|1735.4|1734.6|1735.19|1734.39|1735.45|1734.77|1735.05|1734.39|140
1616624100000|2021-03-24 22:15:00|1735.2|1734.4|1734.24|1733.44|1735.23|1734.58|1734.06|1733.42|229
1616624400000|2021-03-24 22:20:00|1734.28|1733.48|1734.04|1733.24|1734.3|1733.64|1733.83|1733.15|300
1616624700000|2021-03-24 22:25:00|1733.88|1733.38|1734.73|1734.23|1734.89|1734.27|1733.88|1733.32|231
1616625000000|2021-03-24 22:30:00|1734.74|1734.24|1734.64|1734.14|1734.82|1734.28|1734.53|1733.88|205
1616625300000|2021-03-24 22:35:00|1734.71|1733.91|1734.87|1734.37|1735.12|1734.49|1734.58|1733.87|168
1616625600000|2021-03-24 22:40:00|1734.86|1734.36|1734.71|1734.21|1735.02|1734.38|1734.7|1734.04|145
1616625900000|2021-03-24 22:45:00|1734.85|1734.05|1734.99|1734.49|1735.03|1734.49|1734.51|1733.89|223
1616626200000|2021-03-24 22:50:00|1735.07|1734.27|1734.52|1733.72|1735.08|1734.49|1734.16|1733.55|216
1616626500000|2021-03-24 22:55:00|1734.54|1733.74|1734.42|1733.92|1734.6|1734|1734.24|1733.65|219
1616626800000|2021-03-24 23:00:00|1734.41|1733.91|1734.59|1734.09|1734.8|1734.2|1734.34|1733.69|204
1616627100000|2021-03-24 23:05:00|1734.57|1734.07|1734.32|1733.82|1734.7|1734.11|1734.31|1733.6|205
1616627400000|2021-03-24 23:10:00|1734.31|1733.81|1734.24|1733.74|1734.51|1734.01|1734.12|1733.53|173
1616627700000|2021-03-24 23:15:00|1734.23|1733.73|1734.19|1733.69|1734.38|1733.88|1734|1733.42|153
1616628000000|2021-03-24 23:20:00|1734.17|1733.67|1734.37|1733.87|1734.69|1734.05|1734.13|1733.47|201
1616628300000|2021-03-24 23:25:00|1734.32|1733.82|1734.64|1734.14|1734.84|1734.19|1733.97|1733.47|229
1616628600000|2021-03-24 23:30:00|1734.85|1734.05|1734.43|1733.93|1734.85|1734.18|1733.99|1733.47|441
1616628900000|2021-03-24 23:35:00|1734.45|1733.95|1734.56|1734.06|1734.79|1734.24|1734.36|1733.68|469
1616629200000|2021-03-24 23:40:00|1734.57|1734.07|1734.63|1733.83|1734.72|1734.1|1734.26|1733.66|298
1616629500000|2021-03-24 23:45:00|1734.5|1734|1734.36|1733.86|1734.65|1734.15|1734.08|1733.58|482
1616629800000|2021-03-24 23:50:00|1734.34|1733.84|1735.13|1734.63|1735.41|1734.91|1734.2|1733.63|477
1616630100000|2021-03-24 23:55:00|1735.14|1734.64|1734.86|1734.36|1735.39|1734.89|1734.71|1734.21|397
1616630400000|2021-03-25 00:00:00|1734.84|1734.34|1734.55|1734.05|1735.1|1734.6|1734.36|1733.86|567
1616630700000|2021-03-25 00:05:00|1734.54|1734.04|1734.28|1733.78|1734.58|1734.08|1734.15|1733.5|399
1616631000000|2021-03-25 00:10:00|1734.34|1733.84|1734.4|1733.9|1734.7|1734.09|1734.11|1733.5|392
1616631300000|2021-03-25 00:15:00|1734.41|1733.91|1735.06|1734.56|1735.31|1734.81|1734.36|1733.86|486
1616631600000|2021-03-25 00:20:00|1735.03|1734.53|1734.26|1733.76|1735.15|1734.58|1734.18|1733.68|416
1616631900000|2021-03-25 00:25:00|1734.27|1733.77|1733.96|1733.46|1734.27|1733.77|1733.71|1733.11|379
1616632200000|2021-03-25 00:30:00|1733.95|1733.45|1734.28|1733.78|1734.32|1733.82|1733.84|1733.34|330
1616632500000|2021-03-25 00:35:00|1734.3|1733.8|1734.77|1734.27|1735.06|1734.56|1734.19|1733.69|257
1616632800000|2021-03-25 00:40:00|1734.78|1734.28|1734.2|1733.7|1734.81|1734.31|1733.77|1733.27|538
1616633100000|2021-03-25 00:45:00|1734.18|1733.68|1734.41|1733.91|1735.09|1734.54|1733.73|1733.23|666
1616633400000|2021-03-25 00:50:00|1734.58|1733.78|1733.85|1733.35|1734.58|1734.05|1733.52|1732.89|598
1616633700000|2021-03-25 00:55:00|1733.84|1733.34|1734.23|1733.73|1734.36|1733.86|1733.44|1732.94|503
1616634000000|2021-03-25 01:00:00|1734.25|1733.75|1734.43|1733.93|1735.12|1734.62|1732.58|1731.94|886
1616634300000|2021-03-25 01:05:00|1734.45|1733.95|1734.64|1734.14|1735.12|1734.62|1734.03|1733.53|779
1616634600000|2021-03-25 01:10:00|1734.65|1734.15|1734.45|1733.95|1734.71|1734.21|1733.35|1732.85|769
1616634900000|2021-03-25 01:15:00|1734.44|1733.94|1734.28|1733.78|1734.67|1734.17|1734|1733.5|627
1616635200000|2021-03-25 01:20:00|1734.29|1733.79|1734.43|1733.93|1734.87|1734.37|1734.06|1733.56|635
1616635500000|2021-03-25 01:25:00|1734.44|1733.94|1735.47|1734.97|1735.54|1735.04|1734.27|1733.75|547
1616635800000|2021-03-25 01:30:00|1735.46|1734.96|1734.03|1733.53|1735.64|1735.14|1733.28|1732.78|1086
1616636100000|2021-03-25 01:35:00|1734.02|1733.52|1733.89|1733.39|1734.31|1733.81|1733.19|1732.69|1087
1616636400000|2021-03-25 01:40:00|1733.9|1733.4|1734.71|1734.21|1735.27|1734.77|1733.8|1733.3|877
1616636700000|2021-03-25 01:45:00|1734.72|1734.22|1733.83|1733.33|1734.9|1734.25|1733.76|1733.25|849
1616637000000|2021-03-25 01:50:00|1733.81|1733.31|1733.74|1733.24|1734.19|1733.69|1733.58|1733.08|721
1616637300000|2021-03-25 01:55:00|1733.73|1733.23|1733.52|1733.02|1734.16|1733.62|1733.46|1732.93|827
1616637600000|2021-03-25 02:00:00|1733.48|1732.98|1732.47|1731.97|1733.48|1732.98|1732.37|1731.87|785
1616637900000|2021-03-25 02:05:00|1732.46|1731.96|1733.05|1732.55|1733.29|1732.79|1732.28|1731.78|834
1616638200000|2021-03-25 02:10:00|1733.04|1732.54|1733.62|1733.12|1733.62|1733.12|1732.77|1732.27|663
1616638500000|2021-03-25 02:15:00|1733.61|1733.11|1733.77|1733.27|1733.85|1733.35|1733.29|1732.74|592
1616638800000|2021-03-25 02:20:00|1733.92|1733.42|1734.73|1734.23|1735.1|1734.6|1733.73|1733.23|819
1616639100000|2021-03-25 02:25:00|1734.74|1734.24|1734.83|1734.33|1734.95|1734.45|1734.28|1733.78|634
1616639400000|2021-03-25 02:30:00|1734.95|1734.45|1734.28|1733.78|1735.29|1734.79|1734.02|1733.49|776
1616639700000|2021-03-25 02:35:00|1734.3|1733.8|1734.08|1733.58|1734.38|1733.88|1733.9|1733.4|613
1616640000000|2021-03-25 02:40:00|1734.07|1733.57|1733.8|1733.3|1734.25|1733.7|1733.78|1733.25|657
1616640300000|2021-03-25 02:45:00|1733.85|1733.35|1734.6|1734.1|1734.66|1734.16|1733.6|1733.1|579
1616640600000|2021-03-25 02:50:00|1734.59|1734.09|1734.69|1734.19|1734.77|1734.27|1734.13|1733.63|599
1616640900000|2021-03-25 02:55:00|1734.7|1734.2|1735.46|1734.96|1735.6|1734.96|1734.68|1734.18|572
1616641200000|2021-03-25 03:00:00|1735.54|1735.04|1735.63|1735.13|1735.78|1735.28|1735.42|1734.92|522
1616641500000|2021-03-25 03:05:00|1735.62|1735.12|1736.53|1736.03|1736.72|1736.1|1735.62|1735.12|673
1616641800000|2021-03-25 03:10:00|1736.49|1735.99|1738.21|1737.71|1738.25|1737.72|1736.49|1735.99|806
1616642100000|2021-03-25 03:15:00|1738.2|1737.7|1737.84|1737.34|1739.46|1738.96|1737.76|1737.26|850
1616642400000|2021-03-25 03:20:00|1737.8|1737.3|1738.47|1737.97|1738.64|1738.14|1737.64|1737.14|653
1616642700000|2021-03-25 03:25:00|1738.48|1737.98|1737.61|1737.11|1738.57|1738.07|1737.49|1736.99|630
1616643000000|2021-03-25 03:30:00|1737.6|1737.1|1737.4|1736.9|1737.84|1737.34|1737.29|1736.64|500
1616643300000|2021-03-25 03:35:00|1737.39|1736.89|1736.9|1736.4|1737.47|1736.97|1736.83|1736.33|451
1616643600000|2021-03-25 03:40:00|1736.89|1736.39|1736.84|1736.34|1737.04|1736.54|1736.69|1736.19|407
1616643900000|2021-03-25 03:45:00|1736.83|1736.33|1737.11|1736.61|1737.69|1737.09|1736.7|1736.2|491
1616644200000|2021-03-25 03:50:00|1737.06|1736.56|1736.89|1736.39|1737.37|1736.87|1736.69|1736.19|351
1616644500000|2021-03-25 03:55:00|1736.91|1736.41|1735.66|1735.16|1737.1|1736.6|1735.57|1735.07|557
1616644800000|2021-03-25 04:00:00|1735.68|1735.18|1735.08|1734.58|1735.8|1735.3|1734.32|1733.82|808
1616645100000|2021-03-25 04:05:00|1735.07|1734.57|1734.77|1734.27|1735.19|1734.61|1734.64|1734.14|367
1616645400000|2021-03-25 04:10:00|1734.72|1734.22|1734.75|1734.25|1734.85|1734.35|1734.41|1733.8|498
1616645700000|2021-03-25 04:15:00|1734.72|1734.22|1734.4|1733.9|1734.82|1734.28|1734.31|1733.57|316
1616646000000|2021-03-25 04:20:00|1734.49|1733.99|1734.69|1734.19|1734.85|1734.35|1734.34|1733.78|341
1616646300000|2021-03-25 04:25:00|1734.68|1734.18|1735.38|1734.88|1735.48|1734.98|1734.57|1734.07|351
1616646600000|2021-03-25 04:30:00|1735.36|1734.86|1735.68|1735.18|1735.81|1735.31|1735.12|1734.62|417
1616646900000|2021-03-25 04:35:00|1735.66|1735.16|1735.63|1735.13|1735.75|1735.22|1735.19|1734.66|379
1616647200000|2021-03-25 04:40:00|1735.64|1735.14|1735.5|1735|1736.05|1735.53|1735.48|1734.98|353
1616647500000|2021-03-25 04:45:00|1735.49|1734.99|1735.84|1735.34|1735.98|1735.48|1734.96|1734.46|380
1616647800000|2021-03-25 04:50:00|1735.83|1735.33|1736.15|1735.65|1736.31|1735.73|1735.71|1735.08|314
1616648100000|2021-03-25 04:55:00|1736.11|1735.61|1736.21|1735.41|1736.44|1735.88|1735.95|1735.35|249
1616648400000|2021-03-25 05:00:00|1736.03|1735.53|1735.81|1735.31|1736.31|1735.57|1735.37|1734.85|495
1616648700000|2021-03-25 05:05:00|1735.82|1735.32|1735.93|1735.43|1736.03|1735.53|1735.45|1734.95|318
1616649000000|2021-03-25 05:10:00|1735.92|1735.42|1736.2|1735.7|1736.3|1735.72|1735.73|1735.23|302
1616649300000|2021-03-25 05:15:00|1736.3|1735.8|1736.57|1736.07|1736.71|1736.09|1736.12|1735.62|376
1616649600000|2021-03-25 05:20:00|1736.56|1736.06|1737.37|1736.87|1737.89|1737.28|1736.56|1736.06|684
1616649900000|2021-03-25 05:25:00|1737.38|1736.88|1737.54|1737.04|1737.75|1737.23|1736.92|1736.38|526
1616650200000|2021-03-25 05:30:00|1737.58|1737.08|1736.72|1736.22|1738.26|1737.62|1736.5|1735.92|756
1616650500000|2021-03-25 05:35:00|1736.71|1736.21|1735.96|1735.46|1736.92|1736.42|1735.57|1735.07|613
1616650800000|2021-03-25 05:40:00|1735.95|1735.45|1735.83|1735.33|1736.4|1735.78|1735.63|1735.12|795
1616651100000|2021-03-25 05:45:00|1735.79|1735.29|1735.01|1734.51|1736.47|1735.86|1734.63|1734.13|881
1616651400000|2021-03-25 05:50:00|1735.03|1734.53|1734.86|1734.36|1735.94|1735.44|1734.77|1734.27|852
1616651700000|2021-03-25 05:55:00|1734.85|1734.35|1734.46|1733.96|1735.08|1734.56|1734.2|1733.57|725
1616652000000|2021-03-25 06:00:00|1734.45|1733.95|1735.06|1734.56|1735.16|1734.66|1734.16|1733.63|789
1616652300000|2021-03-25 06:05:00|1735.03|1734.53|1734.76|1734.26|1735.4|1734.9|1734.38|1733.88|667
1616652600000|2021-03-25 06:10:00|1734.71|1734.21|1735.31|1734.81|1735.57|1735.05|1734.62|1734.12|622
1616652900000|2021-03-25 06:15:00|1735.32|1734.82|1735.05|1734.55|1735.87|1735.37|1734.78|1734.25|584
1616653200000|2021-03-25 06:20:00|1735.07|1734.57|1733.97|1733.47|1735.2|1734.57|1733.56|1733.06|671
1616653500000|2021-03-25 06:25:00|1733.98|1733.48|1734.13|1733.63|1734.74|1734.24|1733.83|1733.32|734
1616653800000|2021-03-25 06:30:00|1734.08|1733.58|1733.77|1733.27|1734.63|1734.13|1733.67|1733.17|671
1616654100000|2021-03-25 06:35:00|1733.78|1733.28|1735.01|1734.51|1735.12|1734.62|1733.78|1733.28|620
1616654400000|2021-03-25 06:40:00|1734.97|1734.47|1735.05|1734.55|1735.79|1735.08|1734.79|1734.29|536
1616654700000|2021-03-25 06:45:00|1735.03|1734.53|1735.46|1734.96|1735.6|1735.1|1734.75|1734.25|553
1616655000000|2021-03-25 06:50:00|1735.5|1735|1734.7|1734.2|1735.87|1735.29|1734.5|1733.84|650
1616655300000|2021-03-25 06:55:00|1734.69|1734.19|1734.08|1733.58|1734.77|1734.21|1733.72|1733.22|595
1616655600000|2021-03-25 07:00:00|1734|1733.5|1734.04|1733.54|1734.26|1733.68|1733.52|1733.02|691
1616655900000|2021-03-25 07:05:00|1733.97|1733.47|1733.74|1733.24|1734.57|1734.07|1733.2|1732.65|714
1616656200000|2021-03-25 07:10:00|1733.79|1733.29|1731.64|1731.14|1734.32|1733.82|1731|1730.44|1045
1616656500000|2021-03-25 07:15:00|1731.66|1731.16|1733.27|1732.77|1733.27|1732.77|1731.52|1731.02|1022
1616656800000|2021-03-25 07:20:00|1733.28|1732.78|1733.67|1733.17|1733.72|1733.21|1732.97|1732.47|724
1616657100000|2021-03-25 07:25:00|1733.68|1733.18|1733.53|1733.03|1733.84|1733.34|1733.1|1732.54|706
1616657400000|2021-03-25 07:30:00|1733.54|1733.04|1733.76|1733.26|1734.05|1733.53|1733.31|1732.71|617
1616657700000|2021-03-25 07:35:00|1733.73|1733.23|1733.89|1733.39|1733.98|1733.43|1733.05|1732.54|590
1616658000000|2021-03-25 07:40:00|1733.92|1733.42|1733.9|1733.4|1734.22|1733.67|1733.55|1732.89|515
1616658300000|2021-03-25 07:45:00|1733.88|1733.38|1733.57|1733.07|1734.06|1733.56|1733.54|1733.04|519
1616658600000|2021-03-25 07:50:00|1733.54|1733.04|1734.84|1734.34|1734.99|1734.47|1733.54|1733.04|644
1616658900000|2021-03-25 07:55:00|1734.82|1734.32|1733.4|1732.9|1734.94|1734.44|1733.29|1732.68|941
1616659200000|2021-03-25 08:00:00|1733.3|1732.8|1733.82|1733.32|1734.34|1733.84|1732.96|1732.46|898
1616659500000|2021-03-25 08:05:00|1733.88|1733.38|1732.93|1732.43|1734.42|1733.92|1732.75|1732.25|847
1616659800000|2021-03-25 08:10:00|1732.89|1732.39|1732.81|1732.31|1733.46|1732.96|1732.45|1731.95|902
1616660100000|2021-03-25 08:15:00|1732.83|1732.33|1733.72|1733.22|1734.11|1733.61|1732.54|1732.04|957
1616660400000|2021-03-25 08:20:00|1733.71|1733.21|1732.87|1732.37|1733.72|1733.22|1732.63|1732.13|882
1616660700000|2021-03-25 08:25:00|1732.88|1732.38|1733.14|1732.64|1733.23|1732.73|1732.29|1731.79|832
1616661000000|2021-03-25 08:30:00|1733.13|1732.63|1733.42|1732.92|1733.76|1733.26|1733.05|1732.55|982
1616661300000|2021-03-25 08:35:00|1733.44|1732.94|1732.35|1731.85|1733.79|1733.29|1732.3|1731.68|810
1616661600000|2021-03-25 08:40:00|1732.32|1731.82|1731.82|1731.32|1732.47|1731.92|1731.31|1730.69|1037
1616661900000|2021-03-25 08:45:00|1731.77|1731.27|1732.23|1731.73|1732.32|1731.82|1731.55|1731.05|828
1616662200000|2021-03-25 08:50:00|1732.24|1731.74|1732.08|1731.58|1732.57|1732.07|1731.8|1731.3|698
1616662500000|2021-03-25 08:55:00|1732.07|1731.57|1732.49|1731.99|1732.8|1732.3|1731.77|1731.27|787
1616662800000|2021-03-25 09:00:00|1732.61|1732.11|1732.84|1732.34|1733.04|1732.54|1732.25|1731.75|785
1616663100000|2021-03-25 09:05:00|1732.85|1732.35|1732.48|1731.98|1732.96|1732.46|1732.3|1731.8|710
1616663400000|2021-03-25 09:10:00|1732.45|1731.95|1732.66|1732.16|1732.68|1732.16|1732.26|1731.76|561
1616663700000|2021-03-25 09:15:00|1732.67|1732.17|1732.35|1731.85|1732.95|1732.45|1732.05|1731.55|601
1616664000000|2021-03-25 09:20:00|1732.34|1731.84|1732.17|1731.67|1732.63|1732.13|1731.92|1731.42|695
1616664300000|2021-03-25 09:25:00|1732.21|1731.71|1732.68|1732.18|1732.88|1732.38|1731.94|1731.44|620
1616664600000|2021-03-25 09:30:00|1732.67|1732.17|1732.41|1731.91|1732.7|1732.2|1732.14|1731.64|758
1616664900000|2021-03-25 09:35:00|1732.45|1731.95|1732.46|1731.96|1733|1732.5|1732.21|1731.71|621
1616665200000|2021-03-25 09:40:00|1732.45|1731.95|1732.48|1731.98|1732.58|1732.08|1732.05|1731.42|627
1616665500000|2021-03-25 09:45:00|1732.52|1732.02|1732.33|1731.83|1732.61|1732.11|1732|1731.5|522
1616665800000|2021-03-25 09:50:00|1732.32|1731.82|1732.62|1732.12|1732.79|1732.29|1732.18|1731.68|625
1616666100000|2021-03-25 09:55:00|1732.65|1732.15|1732.43|1731.93|1732.88|1732.38|1732.17|1731.67|708
1616666400000|2021-03-25 10:00:00|1732.41|1731.91|1732.13|1731.63|1732.8|1732.3|1732.03|1731.53|599
1616666700000|2021-03-25 10:05:00|1732.16|1731.66|1732.04|1731.54|1732.31|1731.81|1731.35|1730.85|723
1616667000000|2021-03-25 10:10:00|1732.03|1731.53|1732.34|1731.84|1732.36|1731.86|1731.83|1731.33|548
1616667300000|2021-03-25 10:15:00|1732.4|1731.9|1732.29|1731.79|1732.75|1732.19|1731.89|1731.39|616
1616667600000|2021-03-25 10:20:00|1732.26|1731.76|1732.04|1731.54|1732.58|1732.08|1731.99|1731.49|605
1616667900000|2021-03-25 10:25:00|1732.03|1731.53|1732.1|1731.6|1732.48|1731.98|1731.93|1731.43|486
1616668200000|2021-03-25 10:30:00|1732.09|1731.59|1731.3|1730.8|1732.1|1731.6|1730.3|1729.75|908
1616668500000|2021-03-25 10:35:00|1731.29|1730.79|1730.72|1730.22|1731.47|1730.97|1730.55|1730.05|545
1616668800000|2021-03-25 10:40:00|1730.74|1730.24|1731.77|1731.27|1731.8|1731.3|1730.49|1729.99|712
1616669100000|2021-03-25 10:45:00|1731.76|1731.26|1730.44|1729.94|1731.76|1731.26|1730.27|1729.77|748
1616669400000|2021-03-25 10:50:00|1730.6|1730.1|1731.01|1730.51|1731.21|1730.71|1730.2|1729.7|620
1616669700000|2021-03-25 10:55:00|1730.83|1730.33|1731.78|1731.28|1731.82|1731.32|1730.79|1730.29|534
1616670000000|2021-03-25 11:00:00|1731.79|1731.29|1732.65|1732.15|1732.76|1732.26|1731.7|1731.2|774
1616670300000|2021-03-25 11:05:00|1732.64|1732.14|1733.16|1732.66|1733.22|1732.72|1732.31|1731.81|669
1616670600000|2021-03-25 11:10:00|1733.15|1732.65|1733.33|1732.83|1733.75|1733.1|1732.18|1731.68|737
1616670900000|2021-03-25 11:15:00|1733.34|1732.84|1733.35|1732.85|1733.75|1733.25|1732.82|1732.32|689
1616671200000|2021-03-25 11:20:00|1733.34|1732.84|1733.22|1732.72|1733.42|1732.92|1732.89|1732.39|689
1616671500000|2021-03-25 11:25:00|1733.24|1732.74|1732.29|1731.79|1733.26|1732.76|1732.24|1731.74|893
1616671800000|2021-03-25 11:30:00|1732.28|1731.78|1731.27|1730.77|1732.44|1731.94|1731.16|1730.62|981
1616672100000|2021-03-25 11:35:00|1731.28|1730.78|1730.67|1730.17|1731.81|1731.31|1730.22|1729.72|1145
1616672400000|2021-03-25 11:40:00|1730.65|1730.15|1730.22|1729.72|1730.73|1730.23|1730.09|1729.59|996
1616672700000|2021-03-25 11:45:00|1730.2|1729.7|1730.22|1729.72|1730.48|1729.98|1729.12|1728.62|1070
1616673000000|2021-03-25 11:50:00|1730.11|1729.61|1728.85|1728.35|1730.12|1729.62|1728.03|1727.53|1014
1616673300000|2021-03-25 11:55:00|1728.83|1728.33|1728.75|1728.25|1729.6|1729.1|1728.35|1727.85|1223
1616673600000|2021-03-25 12:00:00|1728.74|1728.24|1729.33|1728.83|1729.82|1729.32|1728.36|1727.86|1260
1616673900000|2021-03-25 12:05:00|1729.34|1728.84|1728.39|1727.89|1729.41|1728.91|1727.66|1727.11|1341
1616674200000|2021-03-25 12:10:00|1728.4|1727.9|1728.47|1727.97|1730.13|1729.63|1726.81|1726.24|1207
1616674500000|2021-03-25 12:15:00|1728.46|1727.96|1726.75|1726.25|1728.79|1728.29|1726.72|1726.22|1341
1616674800000|2021-03-25 12:20:00|1726.69|1726.19|1730.33|1729.83|1730.47|1729.97|1726.46|1725.96|1413
1616675100000|2021-03-25 12:25:00|1730.34|1729.84|1729.19|1728.39|1731|1730.5|1729|1728.31|1003
1616675400000|2021-03-25 12:30:00|1729.22|1728.42|1729.68|1729.18|1730.94|1730.44|1727.3|1726.8|1591
1616675700000|2021-03-25 12:35:00|1729.67|1729.17|1729.5|1729|1730.4|1729.9|1729.17|1728.67|1078
1616676000000|2021-03-25 12:40:00|1729.48|1728.98|1725.71|1725.21|1729.9|1729.4|1725.64|1725.14|1395
1616676300000|2021-03-25 12:45:00|1725.69|1725.19|1726.66|1726.16|1727.16|1726.66|1725.26|1724.76|1354
1616676600000|2021-03-25 12:50:00|1726.57|1726.07|1729.11|1728.61|1729.28|1728.78|1726.52|1726.02|1306
1616676900000|2021-03-25 12:55:00|1729.1|1728.6|1730.27|1729.77|1730.88|1730.38|1729.04|1728.54|1280
1616677200000|2021-03-25 13:00:00|1730.16|1729.66|1731.33|1730.83|1731.65|1731.15|1728.95|1728.45|1481
1616677500000|2021-03-25 13:05:00|1731.38|1730.88|1729.91|1729.41|1732.36|1731.86|1729.1|1728.6|1522
1616677800000|2021-03-25 13:10:00|1729.93|1729.43|1732.08|1731.58|1732.21|1731.71|1729.74|1729.24|1419
1616678100000|2021-03-25 13:15:00|1732.12|1731.62|1734.98|1734.48|1735.07|1734.57|1731.88|1731.38|1445
1616678400000|2021-03-25 13:20:00|1734.99|1734.49|1737.66|1737.16|1738.1|1737.6|1734.85|1734.35|998
1616678700000|2021-03-25 13:25:00|1737.63|1737.13|1740.3|1739.8|1740.57|1740.07|1737.23|1736.73|1016
1616679000000|2021-03-25 13:30:00|1740.27|1739.77|1741.17|1740.67|1742.56|1742.06|1739.74|1739.24|1129
1616679300000|2021-03-25 13:35:00|1741.1|1740.6|1744.65|1744.15|1745.06|1744.56|1741.07|1740.57|1130
1616679600000|2021-03-25 13:40:00|1744.73|1744.23|1744.63|1744.13|1745.76|1745.26|1744.51|1744.01|1247
1616679900000|2021-03-25 13:45:00|1744.61|1744.11|1741.56|1741.06|1745.06|1744.56|1741.42|1740.92|1785
1616680200000|2021-03-25 13:50:00|1741.62|1741.12|1738.1|1737.6|1741.65|1741.15|1737.3|1736.8|1740
1616680500000|2021-03-25 13:55:00|1738.11|1737.61|1739.24|1738.74|1739.81|1739.19|1737.76|1737.26|1782
1616680800000|2021-03-25 14:00:00|1739.17|1738.67|1738.4|1737.9|1741.45|1740.95|1737.25|1736.69|1893
1616681100000|2021-03-25 14:05:00|1738.39|1737.89|1739.32|1738.82|1740.29|1739.79|1737.61|1737.11|1610
1616681400000|2021-03-25 14:10:00|1739.31|1738.81|1740.79|1740.29|1741.47|1740.97|1739.28|1738.78|1665
1616681700000|2021-03-25 14:15:00|1740.83|1740.33|1739.92|1739.42|1741.21|1740.71|1738.22|1737.7|1786
1616682000000|2021-03-25 14:20:00|1739.89|1739.39|1739.2|1738.7|1741.15|1740.65|1738.75|1738.25|1725
1616682300000|2021-03-25 14:25:00|1739.19|1738.69|1739.1|1738.6|1739.95|1739.45|1738.18|1737.68|1601
1616682600000|2021-03-25 14:30:00|1739.02|1738.52|1734.46|1733.96|1739.1|1738.6|1733.8|1733.3|1690
1616682900000|2021-03-25 14:35:00|1734.51|1734.01|1735.02|1734.52|1735.61|1735.11|1733.47|1732.97|1660
1616683200000|2021-03-25 14:40:00|1735.04|1734.54|1735.32|1734.82|1735.37|1734.87|1733.91|1733.41|1385
1616683500000|2021-03-25 14:45:00|1735.33|1734.83|1734.95|1734.45|1736.27|1735.77|1734.85|1734.35|1333
1616683800000|2021-03-25 14:50:00|1734.96|1734.46|1737.61|1737.11|1737.71|1737.21|1734.94|1734.44|1320
1616684100000|2021-03-25 14:55:00|1737.64|1737.14|1737.28|1736.78|1737.84|1737.34|1736.67|1736.17|1446
1616684400000|2021-03-25 15:00:00|1737.29|1736.79|1736.26|1735.76|1737.34|1736.84|1736.17|1735.67|1421
1616684700000|2021-03-25 15:05:00|1736.25|1735.75|1736.34|1735.84|1737.45|1736.95|1736.05|1735.55|1287
1616685000000|2021-03-25 15:10:00|1736.35|1735.85|1737.14|1736.64|1737.41|1736.91|1735.98|1735.48|1274
1616685300000|2021-03-25 15:15:00|1737.17|1736.67|1737.45|1736.95|1737.81|1737.31|1736.79|1736.29|1198
1616685600000|2021-03-25 15:20:00|1737.44|1736.94|1735.64|1735.14|1737.55|1737.05|1735.19|1734.69|1180
1616685900000|2021-03-25 15:25:00|1735.56|1735.06|1735.47|1734.97|1735.6|1735.1|1734.62|1734.12|1197
1616686200000|2021-03-25 15:30:00|1735.49|1734.99|1734.32|1733.82|1735.95|1735.45|1733.75|1733.25|1374
1616686500000|2021-03-25 15:35:00|1734.28|1733.78|1733.46|1732.96|1734.3|1733.8|1733.17|1732.67|1229
1616686800000|2021-03-25 15:40:00|1733.5|1733|1731.98|1731.48|1733.69|1733.19|1730.96|1730.46|1398
1616687100000|2021-03-25 15:45:00|1731.99|1731.49|1732.32|1731.82|1732.48|1731.98|1731|1730.5|1225
1616687400000|2021-03-25 15:50:00|1732.34|1731.84|1732.01|1731.51|1732.57|1732.07|1731.59|1731.09|1187
1616687700000|2021-03-25 15:55:00|1732|1731.5|1731.17|1730.67|1732.43|1731.93|1730.59|1730.09|1250
1616688000000|2021-03-25 16:00:00|1731.16|1730.66|1731.99|1731.49|1732.01|1731.51|1730.8|1730.3|1061
1616688300000|2021-03-25 16:05:00|1732|1731.5|1731.06|1730.56|1732.27|1731.77|1730.87|1730.37|1041
1616688600000|2021-03-25 16:10:00|1731.1|1730.6|1730.99|1730.49|1731.71|1731.21|1730.75|1730.25|1023
1616688900000|2021-03-25 16:15:00|1730.95|1730.45|1731.46|1730.96|1732.12|1731.62|1730.75|1730.25|989
1616689200000|2021-03-25 16:20:00|1731.45|1730.95|1732.04|1731.54|1732.34|1731.84|1731.29|1730.79|875
1616689500000|2021-03-25 16:25:00|1732.02|1731.52|1732.26|1731.76|1732.62|1732.12|1731.2|1730.7|964
1616689800000|2021-03-25 16:30:00|1732.25|1731.75|1732.2|1731.7|1732.88|1732.38|1732.05|1731.55|975
1616690100000|2021-03-25 16:35:00|1732.19|1731.69|1731.39|1730.89|1732.41|1731.91|1731.35|1730.85|1039
1616690400000|2021-03-25 16:40:00|1731.37|1730.87|1729.25|1728.75|1731.53|1731.03|1729.16|1728.66|1199
1616690700000|2021-03-25 16:45:00|1729.24|1728.74|1728.66|1728.16|1729.56|1729.06|1728.12|1727.62|1333
1616691000000|2021-03-25 16:50:00|1728.64|1728.14|1729.34|1728.84|1729.46|1728.96|1728.36|1727.86|1112
1616691300000|2021-03-25 16:55:00|1729.32|1728.82|1728.6|1728.1|1729.43|1728.93|1728.56|1728.06|1202
1616691600000|2021-03-25 17:00:00|1728.54|1728.04|1727.77|1727.27|1728.69|1728.19|1722.02|1721.52|1693
1616691900000|2021-03-25 17:05:00|1727.76|1727.26|1726.89|1726.39|1728.03|1727.53|1726.23|1725.73|1540
1616692200000|2021-03-25 17:10:00|1726.91|1726.41|1728.82|1728.32|1729.01|1728.51|1726.65|1726.15|1296
1616692500000|2021-03-25 17:15:00|1728.85|1728.35|1725.11|1724.61|1729.23|1728.73|1725.08|1724.58|1471
1616692800000|2021-03-25 17:20:00|1725.1|1724.6|1726|1725.5|1726|1725.5|1724.79|1724.29|1340
1616693100000|2021-03-25 17:25:00|1725.99|1725.49|1727.1|1726.6|1727.16|1726.66|1725.86|1725.36|1290
1616693400000|2021-03-25 17:30:00|1727.27|1726.77|1724.1|1723.6|1727.42|1726.92|1723.75|1723.25|1201
1616693700000|2021-03-25 17:35:00|1724.08|1723.58|1725.62|1725.12|1725.98|1725.48|1723.48|1722.98|1320
1616694000000|2021-03-25 17:40:00|1725.63|1725.13|1727.61|1727.11|1727.75|1727.25|1725.51|1725.01|958
1616694300000|2021-03-25 17:45:00|1727.62|1727.12|1727.58|1727.08|1728.67|1728.17|1727.33|1726.83|1189
1616694600000|2021-03-25 17:50:00|1727.62|1727.12|1728.3|1727.8|1728.63|1728.13|1727.53|1727.03|902
1616694900000|2021-03-25 17:55:00|1728.28|1727.78|1727.93|1727.43|1728.81|1728.31|1727.78|1727.28|990
1616695200000|2021-03-25 18:00:00|1727.94|1727.44|1727.29|1726.79|1727.94|1727.44|1726.72|1726.22|888
1616695500000|2021-03-25 18:05:00|1727.3|1726.8|1727.76|1727.26|1728.13|1727.63|1727.11|1726.61|873
1616695800000|2021-03-25 18:10:00|1727.74|1727.24|1730.23|1729.73|1730.28|1729.78|1727.71|1727.21|934
1616696100000|2021-03-25 18:15:00|1730.27|1729.77|1729.36|1728.86|1730.62|1730.12|1729.34|1728.84|1071
1616696400000|2021-03-25 18:20:00|1729.28|1728.78|1728.21|1727.71|1729.72|1729.22|1727.86|1727.36|882
1616696700000|2021-03-25 18:25:00|1728.18|1727.68|1729.05|1728.55|1729.06|1728.56|1728.02|1727.52|995
1616697000000|2021-03-25 18:30:00|1729.04|1728.54|1729.69|1729.19|1729.98|1729.48|1728.7|1728.2|907
1616697300000|2021-03-25 18:35:00|1729.71|1729.21|1729.7|1729.2|1730.19|1729.69|1729.52|1729.02|841
1616697600000|2021-03-25 18:40:00|1729.71|1729.21|1730.04|1729.54|1730.51|1730.01|1729.49|1728.99|673
1616697900000|2021-03-25 18:45:00|1730.07|1729.57|1730.08|1729.58|1730.53|1730.03|1729.71|1729.21|858
1616698200000|2021-03-25 18:50:00|1730.11|1729.61|1731.06|1730.56|1731.16|1730.66|1729.9|1729.4|835
1616698500000|2021-03-25 18:55:00|1731.07|1730.57|1731.01|1730.51|1731.12|1730.62|1729.55|1729.05|1040
1616698800000|2021-03-25 19:00:00|1731|1730.5|1731.2|1730.7|1731.59|1731.09|1730.72|1730.22|853
1616699100000|2021-03-25 19:05:00|1731.18|1730.68|1730.04|1729.54|1731.26|1730.76|1729.99|1729.49|666
1616699400000|2021-03-25 19:10:00|1730.03|1729.53|1730.07|1729.57|1730.25|1729.75|1729.87|1729.37|720
1616699700000|2021-03-25 19:15:00|1730.08|1729.58|1729.74|1729.24|1730.65|1730.15|1729.7|1729.2|697
1616700000000|2021-03-25 19:20:00|1729.72|1729.22|1728.77|1728.27|1729.84|1729.34|1728.76|1728.26|694
1616700300000|2021-03-25 19:25:00|1728.78|1728.28|1728.17|1727.67|1729.08|1728.58|1727.88|1727.38|657
1616700600000|2021-03-25 19:30:00|1728.16|1727.66|1727.49|1726.99|1728.29|1727.79|1727.43|1726.93|797
1616700900000|2021-03-25 19:35:00|1727.52|1727.02|1727.63|1727.13|1728.08|1727.58|1727.23|1726.73|670
1616701200000|2021-03-25 19:40:00|1727.62|1727.12|1727.06|1726.56|1727.72|1727.21|1726.57|1726.01|868
1616701500000|2021-03-25 19:45:00|1727.07|1726.57|1727.89|1727.39|1727.93|1727.43|1726.8|1726.3|766
1616701800000|2021-03-25 19:50:00|1727.88|1727.38|1726.66|1726.16|1727.94|1727.44|1726.58|1726.08|810
1616702100000|2021-03-25 19:55:00|1726.63|1726.13|1727.16|1726.66|1727.23|1726.73|1726.49|1725.99|989
1616702400000|2021-03-25 20:00:00|1727.12|1726.62|1727.14|1726.64|1727.31|1726.81|1726.67|1726.17|627
1616702700000|2021-03-25 20:05:00|1727.13|1726.63|1727.12|1726.62|1727.42|1726.85|1726.86|1726.36|318
1616703000000|2021-03-25 20:10:00|1727.13|1726.63|1727.8|1727.3|1727.82|1727.32|1727.11|1726.61|396
1616703300000|2021-03-25 20:15:00|1727.81|1727.31|1727.87|1727.37|1728.19|1727.69|1727.55|1727.05|334
1616703600000|2021-03-25 20:20:00|1727.88|1727.38|1727.78|1727.28|1728.2|1727.7|1727.73|1727.23|270
1616703900000|2021-03-25 20:25:00|1727.75|1727.25|1727.95|1727.45|1728|1727.5|1727.47|1726.97|279
1616704200000|2021-03-25 20:30:00|1727.94|1727.44|1727.73|1727.23|1728.25|1727.73|1727.68|1727.18|275
1616704500000|2021-03-25 20:35:00|1727.76|1727.26|1728.01|1727.51|1728.02|1727.52|1727.58|1726.99|314
1616704800000|2021-03-25 20:40:00|1728.02|1727.52|1727.33|1726.83|1728.02|1727.52|1727.27|1726.75|235
1616705100000|2021-03-25 20:45:00|1727.34|1726.84|1727.19|1726.69|1728.53|1727.81|1727.12|1726.52|447
1616705400000|2021-03-25 20:50:00|1727.22|1726.72|1727.38|1726.88|1727.66|1727.16|1727.08|1726.54|358
1616705700000|2021-03-25 20:55:00|1727.31|1726.81|1727.12|1726.32|1727.62|1726.82|1726.83|1726.18|405
1616709600000|2021-03-25 22:00:00|1728.2|1727.4|1728.17|1727.67|1728.68|1727.96|1727.49|1726.69|465
1616709900000|2021-03-25 22:05:00|1728.12|1727.62|1728.11|1727.61|1728.81|1728.01|1728.04|1727.32|475
1616710200000|2021-03-25 22:10:00|1728.1|1727.6|1728.9|1728.1|1728.93|1728.15|1727.96|1727.31|290
1616710500000|2021-03-25 22:15:00|1728.98|1728.18|1728.72|1727.92|1729.03|1728.23|1727.94|1727.33|430
1616710800000|2021-03-25 22:20:00|1728.6|1728.1|1728.6|1728.1|1729.69|1728.89|1728.31|1727.76|480
1616711100000|2021-03-25 22:25:00|1728.67|1728.17|1729.2|1728.7|1729.51|1728.87|1728.59|1727.96|364
1616711400000|2021-03-25 22:30:00|1729.19|1728.69|1729.24|1728.44|1729.47|1728.83|1728.89|1728.23|358
1616711700000|2021-03-25 22:35:00|1729.12|1728.62|1729.12|1728.62|1729.55|1728.93|1729.06|1728.45|230
1616712000000|2021-03-25 22:40:00|1729.1|1728.6|1728.34|1727.84|1729.22|1728.72|1727.78|1727.28|426
1616712300000|2021-03-25 22:45:00|1728.38|1727.88|1728.56|1728.06|1728.98|1728.32|1728.15|1727.65|398
1616712600000|2021-03-25 22:50:00|1728.5|1728|1728.12|1727.62|1728.92|1728.33|1728.08|1727.45|355
1616712900000|2021-03-25 22:55:00|1728.11|1727.61|1728.23|1727.73|1728.72|1728.22|1727.87|1727.27|346
1616713200000|2021-03-25 23:00:00|1728.21|1727.71|1728.09|1727.29|1728.57|1728.02|1727.71|1727.11|285
1616713500000|2021-03-25 23:05:00|1728.1|1727.3|1728.12|1727.62|1728.4|1727.9|1727.57|1726.96|373
1616713800000|2021-03-25 23:10:00|1728.1|1727.6|1727.87|1727.37|1728.35|1727.67|1727.81|1727.31|275
1616714100000|2021-03-25 23:15:00|1727.88|1727.38|1728.04|1727.54|1728.25|1727.64|1727.84|1727.23|251
1616714400000|2021-03-25 23:20:00|1728.03|1727.53|1727.92|1727.42|1728.28|1727.71|1727.9|1727.3|150
1616714700000|2021-03-25 23:25:00|1727.91|1727.41|1727.2|1726.7|1728.13|1727.55|1727.14|1726.64|320
1616715000000|2021-03-25 23:30:00|1727.19|1726.69|1728.45|1727.65|1728.47|1727.97|1726.8|1726.3|576
1616715300000|2021-03-25 23:35:00|1728.42|1727.62|1728.07|1727.57|1728.53|1727.99|1728.06|1727.56|309
1616715600000|2021-03-25 23:40:00|1728.08|1727.58|1727.64|1727.14|1728.19|1727.63|1727.56|1727.06|269
1616715900000|2021-03-25 23:45:00|1727.66|1727.16|1727.92|1727.42|1728.32|1727.82|1727.64|1727.14|383
1616716200000|2021-03-25 23:50:00|1727.91|1727.41|1727.55|1727.05|1728|1727.5|1727.48|1726.98|278
1616716500000|2021-03-25 23:55:00|1727.54|1727.04|1727.65|1727.15|1728.02|1727.52|1727.5|1727|253
1616716800000|2021-03-26 00:00:00|1727.64|1727.14|1728.18|1727.68|1728.59|1728.09|1727.29|1726.75|603
1616717100000|2021-03-26 00:05:00|1728.17|1727.67|1728.67|1728.17|1729|1728.5|1727.97|1727.47|517
1616717400000|2021-03-26 00:10:00|1728.66|1728.16|1728.97|1728.47|1729.48|1728.98|1728.66|1728.16|453
1616717700000|2021-03-26 00:15:00|1728.96|1728.46|1727.83|1727.33|1729.09|1728.59|1727.7|1727.2|466
1616718000000|2021-03-26 00:20:00|1727.92|1727.42|1727.68|1727.18|1727.92|1727.42|1727.31|1726.8|442
1616718300000|2021-03-26 00:25:00|1727.7|1727.2|1727.98|1727.48|1728.26|1727.76|1727.64|1727.06|403
1616718600000|2021-03-26 00:30:00|1728.01|1727.51|1729.26|1728.76|1729.27|1728.77|1728|1727.5|442
1616718900000|2021-03-26 00:35:00|1729.23|1728.73|1728.33|1727.83|1729.59|1729.09|1728.27|1727.77|825
1616719200000|2021-03-26 00:40:00|1728.3|1727.8|1728.23|1727.73|1728.88|1728.37|1728.12|1727.62|453
1616719500000|2021-03-26 00:45:00|1728.24|1727.74|1728.17|1727.67|1728.54|1728.04|1727.97|1727.47|472
1616719800000|2021-03-26 00:50:00|1728.2|1727.7|1728.69|1728.19|1728.69|1728.19|1727.84|1727.34|758
1616720100000|2021-03-26 00:55:00|1728.71|1728.21|1728.76|1728.26|1729.03|1728.53|1728.14|1727.64|575
1616720400000|2021-03-26 01:00:00|1728.75|1728.25|1727.62|1727.12|1729.63|1729.13|1727.55|1727.05|987
1616720700000|2021-03-26 01:05:00|1727.59|1727.09|1727.55|1727.05|1727.95|1727.45|1727.14|1726.64|772
1616721000000|2021-03-26 01:10:00|1727.57|1727.07|1727.32|1726.82|1727.81|1727.31|1726.58|1726.08|779
1616721300000|2021-03-26 01:15:00|1727.33|1726.83|1727.17|1726.67|1727.47|1726.97|1726.46|1725.96|664
1616721600000|2021-03-26 01:20:00|1727.2|1726.7|1727.76|1727.26|1727.94|1727.44|1726.39|1725.89|839
1616721900000|2021-03-26 01:25:00|1727.75|1727.25|1728.1|1727.6|1728.13|1727.63|1727.31|1726.72|643
1616722200000|2021-03-26 01:30:00|1728.06|1727.56|1728.47|1727.97|1728.89|1728.39|1727.96|1727.46|878
1616722500000|2021-03-26 01:35:00|1728.49|1727.99|1729.19|1728.69|1729.22|1728.72|1728.19|1727.69|905
1616722800000|2021-03-26 01:40:00|1729.22|1728.72|1728.3|1727.8|1729.27|1728.77|1727.93|1727.43|828
1616723100000|2021-03-26 01:45:00|1728.28|1727.78|1728.29|1727.79|1728.58|1727.91|1727.56|1727.06|876
1616723400000|2021-03-26 01:50:00|1728.3|1727.8|1727.69|1727.19|1729|1728.5|1726.98|1726.38|799
1616723700000|2021-03-26 01:55:00|1727.7|1727.2|1728.87|1728.37|1729.22|1728.72|1727.63|1727.13|887
1616724000000|2021-03-26 02:00:00|1728.86|1728.36|1728.94|1728.44|1730.23|1729.73|1728.41|1727.91|944
1616724300000|2021-03-26 02:05:00|1728.93|1728.43|1728.17|1727.67|1728.95|1728.45|1727.69|1727.19|823
1616724600000|2021-03-26 02:10:00|1728.09|1727.59|1727.75|1727.25|1728.49|1727.99|1727.59|1727.09|699
1616724900000|2021-03-26 02:15:00|1727.78|1727.28|1726.99|1726.49|1728|1727.5|1726.96|1726.37|474
1616725200000|2021-03-26 02:20:00|1726.98|1726.48|1726.44|1725.94|1727.06|1726.56|1725.72|1725.09|1028
1616725500000|2021-03-26 02:25:00|1726.68|1725.88|1727.27|1726.77|1727.44|1726.85|1726.36|1725.86|783
1616725800000|2021-03-26 02:30:00|1727.28|1726.78|1727.06|1726.56|1727.39|1726.89|1726.84|1726.34|665
1616726100000|2021-03-26 02:35:00|1727.05|1726.55|1726.19|1725.69|1727.43|1726.93|1725.89|1725.39|640
1616726400000|2021-03-26 02:40:00|1726.2|1725.7|1725.23|1724.73|1726.5|1726|1725.22|1724.72|916
1616726700000|2021-03-26 02:45:00|1725.21|1724.71|1725.17|1724.67|1725.36|1724.86|1724.36|1723.86|893
1616727000000|2021-03-26 02:50:00|1725.23|1724.73|1725.2|1724.7|1725.57|1725.07|1724.69|1724.19|720
1616727300000|2021-03-26 02:55:00|1725.21|1724.71|1724.24|1723.74|1725.25|1724.75|1724.24|1723.59|678
1616727600000|2021-03-26 03:00:00|1724.22|1723.72|1724.09|1723.59|1724.25|1723.75|1723.54|1723.04|691
1616727900000|2021-03-26 03:05:00|1724.1|1723.6|1724.4|1723.9|1724.47|1723.95|1723.71|1723.21|673
1616728200000|2021-03-26 03:10:00|1724.41|1723.91|1724.88|1724.38|1725.07|1724.54|1724.29|1723.79|658
1616728500000|2021-03-26 03:15:00|1724.9|1724.4|1724.45|1723.95|1724.93|1724.43|1724.05|1723.55|536
1616728800000|2021-03-26 03:20:00|1724.46|1723.96|1724.79|1724.29|1725.15|1724.65|1724.45|1723.95|522
1616729100000|2021-03-26 03:25:00|1724.81|1724.31|1724.61|1724.11|1725.02|1724.52|1724.53|1724|524
1616729400000|2021-03-26 03:30:00|1724.62|1724.12|1724.47|1723.97|1724.63|1724.13|1724.21|1723.71|342
1616729700000|2021-03-26 03:35:00|1724.46|1723.96|1724.51|1724.01|1724.57|1724.07|1724.21|1723.7|312
1616730000000|2021-03-26 03:40:00|1724.53|1724.03|1724.3|1723.8|1724.67|1724.03|1723.99|1723.49|448
1616730300000|2021-03-26 03:45:00|1724.29|1723.79|1724.99|1724.49|1725.48|1724.98|1724.24|1723.74|772
1616730600000|2021-03-26 03:50:00|1724.96|1724.46|1724.99|1724.49|1725.23|1724.73|1724.74|1724.24|595
1616730900000|2021-03-26 03:55:00|1724.98|1724.48|1725.25|1724.75|1725.29|1724.79|1724.94|1724.44|315
1616731200000|2021-03-26 04:00:00|1725.24|1724.74|1724.78|1724.28|1725.25|1724.75|1724.64|1724.14|364
1616731500000|2021-03-26 04:05:00|1724.79|1724.29|1724.88|1724.38|1725.09|1724.59|1724.65|1724.15|313
1616731800000|2021-03-26 04:10:00|1724.87|1724.37|1724.38|1723.88|1724.88|1724.38|1724.27|1723.77|345
1616732100000|2021-03-26 04:15:00|1724.35|1723.85|1724.94|1724.44|1724.96|1724.46|1724.21|1723.71|402
1616732400000|2021-03-26 04:20:00|1724.95|1724.45|1725.6|1725.1|1725.99|1725.49|1724.86|1724.36|386
1616732700000|2021-03-26 04:25:00|1725.7|1725.2|1726.2|1725.7|1726.2|1725.7|1725.67|1725.17|306
1616733000000|2021-03-26 04:30:00|1726.22|1725.72|1725.88|1725.38|1726.46|1725.96|1725.74|1725.24|453
1616733300000|2021-03-26 04:35:00|1725.9|1725.4|1726.17|1725.67|1726.18|1725.68|1725.75|1725.25|223
1616733600000|2021-03-26 04:40:00|1726.15|1725.65|1726.06|1725.56|1726.48|1725.96|1726.03|1725.53|343
1616733900000|2021-03-26 04:45:00|1726.07|1725.57|1726.09|1725.59|1726.28|1725.72|1725.89|1725.39|370
1616734200000|2021-03-26 04:50:00|1726.11|1725.61|1726.67|1726.17|1726.69|1726.19|1725.99|1725.45|391
1616734500000|2021-03-26 04:55:00|1726.68|1726.18|1726.72|1726.22|1726.88|1726.26|1726.56|1726.06|296
1616734800000|2021-03-26 05:00:00|1726.71|1726.21|1726.23|1725.73|1726.94|1726.44|1726.21|1725.71|480
1616735100000|2021-03-26 05:05:00|1726.21|1725.71|1727.07|1726.57|1727.13|1726.63|1726.2|1725.7|405
1616735400000|2021-03-26 05:10:00|1727.11|1726.61|1726.74|1726.24|1727.57|1727.07|1726.68|1726.18|439
1616735700000|2021-03-26 05:15:00|1726.73|1726.23|1726.25|1725.75|1726.78|1726.28|1726.13|1725.63|885
1616736000000|2021-03-26 05:20:00|1726.26|1725.76|1726.62|1726.12|1726.97|1726.47|1726.23|1725.73|478
1616736300000|2021-03-26 05:25:00|1726.72|1726.22|1727.14|1726.64|1727.44|1726.94|1726.62|1726.12|410
1616736600000|2021-03-26 05:30:00|1727.07|1726.57|1728.73|1728.23|1728.81|1728.31|1727.06|1726.56|1070
1616736900000|2021-03-26 05:35:00|1728.75|1728.25|1729.16|1728.66|1729.24|1728.74|1728.38|1727.88|718
1616737200000|2021-03-26 05:40:00|1729.17|1728.67|1728.99|1728.49|1729.55|1729.05|1728|1727.5|727
1616737500000|2021-03-26 05:45:00|1728.96|1728.46|1727.82|1727.32|1729.08|1728.58|1727.82|1727.32|705
1616737800000|2021-03-26 05:50:00|1727.86|1727.36|1728.19|1727.69|1728.29|1727.79|1727.74|1727.24|618
1616738100000|2021-03-26 05:55:00|1728.2|1727.7|1728.26|1727.76|1728.61|1728.11|1727.72|1727.22|616
1616738400000|2021-03-26 06:00:00|1728.31|1727.81|1727.45|1726.95|1728.68|1728.18|1727.11|1726.49|837
1616738700000|2021-03-26 06:05:00|1727.51|1727.01|1728.02|1727.52|1728.24|1727.74|1727.02|1726.4|820
1616739000000|2021-03-26 06:10:00|1728.04|1727.54|1728.29|1727.79|1728.37|1727.87|1727.7|1727.2|524
1616739300000|2021-03-26 06:15:00|1728.27|1727.77|1728.03|1727.53|1728.34|1727.84|1727.45|1726.95|615
1616739600000|2021-03-26 06:20:00|1728.04|1727.54|1728.44|1727.94|1728.53|1728.01|1727.85|1727.35|514
1616739900000|2021-03-26 06:25:00|1728.43|1727.93|1729.35|1728.85|1729.58|1728.97|1728.35|1727.85|647
1616740200000|2021-03-26 06:30:00|1729.34|1728.84|1728.43|1727.93|1729.68|1729.18|1728.22|1727.72|760
1616740500000|2021-03-26 06:35:00|1728.42|1727.92|1729.56|1729.06|1729.61|1729.11|1728.34|1727.84|791
1616740800000|2021-03-26 06:40:00|1729.54|1729.04|1729.3|1728.8|1729.99|1729.49|1728.82|1728.32|702
1616741100000|2021-03-26 06:45:00|1729.2|1728.7|1729.3|1728.8|1729.47|1728.97|1728.82|1728.32|691
1616741400000|2021-03-26 06:50:00|1729.26|1728.76|1728.82|1728.32|1729.73|1729.14|1728.7|1728.2|759
1616741700000|2021-03-26 06:55:00|1728.75|1728.25|1728.72|1727.92|1729.1|1728.6|1728.23|1727.73|685
1616742000000|2021-03-26 07:00:00|1728.68|1727.88|1728.28|1727.78|1728.83|1728.3|1728.09|1727.45|722
1616742300000|2021-03-26 07:05:00|1728.27|1727.77|1727.77|1727.27|1728.96|1728.46|1727.63|1727.13|775
1616742600000|2021-03-26 07:10:00|1727.74|1727.24|1727.81|1727.31|1728.08|1727.58|1727.44|1726.8|696
1616742900000|2021-03-26 07:15:00|1727.77|1727.27|1728.61|1728.11|1728.74|1728.16|1727.44|1726.94|692
1616743200000|2021-03-26 07:20:00|1728.62|1728.12|1728.45|1727.95|1729.01|1728.51|1728.34|1727.76|708
1616743500000|2021-03-26 07:25:00|1728.44|1727.94|1728.45|1727.95|1728.88|1728.38|1727.85|1727.35|726
1616743800000|2021-03-26 07:30:00|1728.44|1727.94|1728.22|1727.72|1728.84|1728.34|1728.07|1727.52|604
1616744100000|2021-03-26 07:35:00|1728.23|1727.73|1727.98|1727.48|1728.98|1728.4|1727.86|1727.36|714
1616744400000|2021-03-26 07:40:00|1727.94|1727.44|1728.09|1727.59|1728.67|1728.17|1727.8|1727.15|686
1616744700000|2021-03-26 07:45:00|1728.08|1727.58|1726.55|1726.05|1728.12|1727.6|1726.03|1725.43|884
1616745000000|2021-03-26 07:50:00|1726.53|1726.03|1727.84|1727.34|1727.99|1727.49|1726.26|1725.76|819
1616745300000|2021-03-26 07:55:00|1727.85|1727.35|1727.83|1727.33|1728.09|1727.59|1727.21|1726.6|835
1616745600000|2021-03-26 08:00:00|1727.78|1727.28|1726.46|1725.96|1727.78|1727.28|1726.34|1725.84|901
1616745900000|2021-03-26 08:05:00|1726.47|1725.97|1726.28|1725.78|1726.87|1726.37|1726.07|1725.57|860
1616746200000|2021-03-26 08:10:00|1726.31|1725.81|1727.11|1726.61|1727.12|1726.62|1725.74|1725.24|891
1616746500000|2021-03-26 08:15:00|1727.1|1726.6|1727.76|1727.26|1728.13|1727.63|1726.79|1726.29|870
1616746800000|2021-03-26 08:20:00|1727.75|1727.25|1729.3|1728.8|1729.34|1728.84|1727.6|1727.1|945
1616747100000|2021-03-26 08:25:00|1729.31|1728.81|1727.71|1727.21|1729.39|1728.89|1727.68|1727.18|886
1616747400000|2021-03-26 08:30:00|1727.72|1727.22|1728.12|1727.62|1728.14|1727.64|1727.26|1726.76|738
1616747700000|2021-03-26 08:35:00|1728.14|1727.64|1728.23|1727.73|1728.88|1728.36|1727.88|1727.38|793
1616748000000|2021-03-26 08:40:00|1728.25|1727.75|1728.42|1727.92|1728.59|1728.09|1727.96|1727.42|626
1616748300000|2021-03-26 08:45:00|1728.45|1727.95|1728.37|1727.87|1728.69|1728.19|1727.91|1727.41|602
1616748600000|2021-03-26 08:50:00|1728.34|1727.84|1728.15|1727.65|1728.62|1728.12|1727.92|1727.42|674
1616748900000|2021-03-26 08:55:00|1728.16|1727.66|1728.11|1727.61|1728.96|1728.46|1728.06|1727.56|585
1616749200000|2021-03-26 09:00:00|1728.12|1727.62|1728.75|1728.25|1728.94|1728.44|1727.81|1727.31|928
1616749500000|2021-03-26 09:05:00|1728.76|1728.26|1727.48|1726.98|1728.76|1728.26|1727.35|1726.85|660
1616749800000|2021-03-26 09:10:00|1727.54|1727.04|1727.75|1727.25|1728.39|1727.85|1727.42|1726.92|855
1616750100000|2021-03-26 09:15:00|1727.76|1727.26|1727.56|1727.06|1728.05|1727.55|1727.03|1726.53|709
1616750400000|2021-03-26 09:20:00|1727.54|1727.04|1727.85|1727.35|1728.28|1727.78|1727.27|1726.77|763
1616750700000|2021-03-26 09:25:00|1727.8|1727.3|1727.18|1726.68|1728.07|1727.57|1727.14|1726.64|696
1616751000000|2021-03-26 09:30:00|1727.17|1726.67|1728.3|1727.8|1728.66|1727.89|1727.07|1726.57|831
1616751300000|2021-03-26 09:35:00|1728.31|1727.81|1730.43|1729.93|1730.89|1730.39|1728.25|1727.75|872
1616751600000|2021-03-26 09:40:00|1730.42|1729.92|1731.58|1731.08|1731.7|1731.2|1730.24|1729.74|815
1616751900000|2021-03-26 09:45:00|1731.57|1731.07|1731.61|1731.11|1732.32|1731.82|1731.38|1730.81|852
1616752200000|2021-03-26 09:50:00|1731.59|1731.09|1730.88|1730.38|1731.73|1731.23|1730.64|1730.06|918
1616752500000|2021-03-26 09:55:00|1730.82|1730.32|1730.43|1729.93|1730.82|1730.32|1730.27|1729.77|712
1616752800000|2021-03-26 10:00:00|1730.45|1729.95|1729.97|1729.47|1730.75|1730.25|1729.63|1729.13|790
1616753100000|2021-03-26 10:05:00|1729.95|1729.45|1729.65|1729.15|1730.06|1729.55|1729.34|1728.84|797
1616753400000|2021-03-26 10:10:00|1729.62|1729.12|1728.78|1728.28|1729.69|1729.19|1728.75|1728.25|665
1616753700000|2021-03-26 10:15:00|1728.79|1728.29|1728.7|1728.2|1728.99|1728.49|1728.44|1727.94|647
1616754000000|2021-03-26 10:20:00|1728.72|1728.22|1728.95|1728.45|1729.01|1728.51|1728.52|1728.02|725
1616754300000|2021-03-26 10:25:00|1729|1728.5|1728.05|1727.55|1729.24|1728.74|1727.94|1727.44|603
1616754600000|2021-03-26 10:30:00|1728.04|1727.54|1727.86|1727.36|1728.43|1727.93|1727.79|1727.29|683
1616754900000|2021-03-26 10:35:00|1727.85|1727.35|1726.79|1726.29|1728.02|1727.43|1725.99|1725.49|871
1616755200000|2021-03-26 10:40:00|1726.77|1726.27|1728.07|1727.57|1728.07|1727.57|1726.36|1725.86|1036
1616755500000|2021-03-26 10:45:00|1728.02|1727.52|1726.5|1726|1728.05|1727.55|1726.48|1725.98|745
1616755800000|2021-03-26 10:50:00|1726.51|1726.01|1726.25|1725.75|1726.84|1726.23|1725.39|1724.85|875
1616756100000|2021-03-26 10:55:00|1726.23|1725.73|1726.08|1725.58|1726.43|1725.93|1725.38|1724.88|915
1616756400000|2021-03-26 11:00:00|1726.01|1725.51|1725.42|1724.92|1726.46|1725.96|1724.96|1724.46|847
1616756700000|2021-03-26 11:05:00|1725.41|1724.91|1725.09|1724.59|1725.69|1725.19|1724.6|1724.1|748
1616757000000|2021-03-26 11:10:00|1725.07|1724.57|1724.33|1723.83|1725.51|1725.01|1724.21|1723.71|906
1616757300000|2021-03-26 11:15:00|1724.34|1723.84|1724.28|1723.78|1724.99|1724.49|1723.92|1723.42|936
1616757600000|2021-03-26 11:20:00|1724.27|1723.77|1724.12|1723.62|1724.94|1724.44|1723.82|1723.23|849
1616757900000|2021-03-26 11:25:00|1724.11|1723.61|1722.18|1721.68|1724.78|1724.28|1722.15|1721.65|1056
1616758200000|2021-03-26 11:30:00|1722.11|1721.61|1723.98|1723.48|1724.12|1723.62|1721.93|1721.43|1164
1616758500000|2021-03-26 11:35:00|1723.99|1723.49|1724.37|1723.87|1724.51|1723.9|1723.54|1723.04|897
1616758800000|2021-03-26 11:40:00|1724.36|1723.86|1724.75|1724.25|1725.25|1724.75|1724.2|1723.7|837
1616759100000|2021-03-26 11:45:00|1724.78|1724.28|1725.03|1724.53|1725.06|1724.56|1724.08|1723.58|884
1616759400000|2021-03-26 11:50:00|1725.05|1724.55|1725.2|1724.7|1726.3|1725.8|1724.64|1724.14|921
1616759700000|2021-03-26 11:55:00|1725.18|1724.68|1725.48|1724.98|1725.48|1724.98|1724.89|1724.39|723
1616760000000|2021-03-26 12:00:00|1725.47|1724.97|1725.02|1724.52|1725.92|1725.42|1724.3|1723.8|1039
1616760300000|2021-03-26 12:05:00|1725.05|1724.55|1726.19|1725.69|1726.22|1725.72|1724.98|1724.48|844
1616760600000|2021-03-26 12:10:00|1726.17|1725.67|1726.41|1725.91|1726.79|1726.29|1725.71|1725.21|850
1616760900000|2021-03-26 12:15:00|1726.36|1725.86|1725.89|1725.39|1726.7|1726.2|1725.32|1724.82|777
1616761200000|2021-03-26 12:20:00|1725.86|1725.36|1725.3|1724.8|1727.06|1726.56|1725.26|1724.76|878
1616761500000|2021-03-26 12:25:00|1725.29|1724.79|1725.31|1724.81|1726.56|1726.06|1725.2|1724.6|828
1616761800000|2021-03-26 12:30:00|1725.3|1724.8|1727.6|1727.1|1727.82|1727.32|1725.1|1724.47|1046
1616762100000|2021-03-26 12:35:00|1727.57|1727.07|1728.1|1727.6|1729.2|1728.7|1727.52|1727.02|1310
1616762400000|2021-03-26 12:40:00|1728.15|1727.65|1727.62|1727.12|1728.15|1727.65|1726.52|1726.02|1080
1616762700000|2021-03-26 12:45:00|1727.63|1727.13|1726.14|1725.64|1728.07|1727.57|1725.71|1725.21|959
1616763000000|2021-03-26 12:50:00|1726.13|1725.63|1725.09|1724.59|1726.24|1725.74|1724.62|1724.12|994
1616763300000|2021-03-26 12:55:00|1725.08|1724.58|1725.17|1724.67|1726.39|1725.89|1724.89|1724.39|902
1616763600000|2021-03-26 13:00:00|1725.16|1724.66|1726.12|1725.62|1726.85|1726.35|1724.58|1724.08|1412
1616763900000|2021-03-26 13:05:00|1726.09|1725.59|1725.57|1725.07|1726.58|1726.08|1725.12|1724.62|1102
1616764200000|2021-03-26 13:10:00|1725.56|1725.06|1725.39|1724.89|1726.36|1725.86|1724.99|1724.49|1058
1616764500000|2021-03-26 13:15:00|1725.38|1724.88|1726.06|1725.56|1727.03|1726.53|1724.98|1724.48|1125
1616764800000|2021-03-26 13:20:00|1726.08|1725.58|1725.61|1725.11|1726.81|1726.31|1725.52|1725.02|1096
1616765100000|2021-03-26 13:25:00|1725.63|1725.13|1726.28|1725.78|1726.48|1725.98|1725.52|1725.02|867
1616765400000|2021-03-26 13:30:00|1726.2|1725.7|1726.75|1726.25|1727.7|1727.2|1726.04|1725.54|1031
1616765700000|2021-03-26 13:35:00|1726.79|1726.29|1726.96|1726.46|1727.38|1726.88|1725.61|1725.11|1620
1616766000000|2021-03-26 13:40:00|1726.97|1726.47|1727.18|1726.68|1728.45|1727.95|1726.59|1726.09|1345
1616766300000|2021-03-26 13:45:00|1727.19|1726.69|1726.92|1726.42|1727.41|1726.91|1726.2|1725.7|1466
1616766600000|2021-03-26 13:50:00|1726.9|1726.4|1727.63|1727.13|1727.74|1727.24|1726.21|1725.71|1321
1616766900000|2021-03-26 13:55:00|1727.64|1727.14|1729.13|1728.63|1729.33|1728.73|1727.41|1726.91|1292
1616767200000|2021-03-26 14:00:00|1729.09|1728.59|1730.5|1730|1730.66|1730.16|1728.98|1728.38|1397
1616767500000|2021-03-26 14:05:00|1730.48|1729.98|1730.65|1730.15|1731.21|1730.71|1730.04|1729.54|1310
1616767800000|2021-03-26 14:10:00|1730.71|1730.21|1729.91|1729.41|1730.77|1730.27|1729.73|1729.23|1194
1616768100000|2021-03-26 14:15:00|1729.92|1729.42|1730.28|1729.78|1730.82|1730.32|1729.74|1729.24|1136
1616768400000|2021-03-26 14:20:00|1730.27|1729.77|1730.23|1729.73|1731.66|1731.16|1729.99|1729.49|1370
1616768700000|2021-03-26 14:25:00|1730.22|1729.72|1730.16|1729.66|1730.72|1730.22|1730.09|1729.59|1153
1616769000000|2021-03-26 14:30:00|1730.2|1729.7|1728.78|1728.28|1730.46|1729.96|1728.69|1728.19|1182
1616769300000|2021-03-26 14:35:00|1728.73|1728.23|1729.67|1729.17|1729.79|1729.29|1728.62|1728.12|1148
1616769600000|2021-03-26 14:40:00|1729.66|1729.16|1729.44|1728.94|1730.29|1729.79|1729.31|1728.81|965
1616769900000|2021-03-26 14:45:00|1729.45|1728.95|1729.55|1729.05|1730.34|1729.84|1729.41|1728.91|1153
1616770200000|2021-03-26 14:50:00|1729.59|1729.09|1731.48|1730.98|1731.67|1731.17|1729.52|1729.02|1115
1616770500000|2021-03-26 14:55:00|1731.47|1730.97|1731.47|1730.97|1732.74|1732.24|1731.27|1730.77|1229
1616770800000|2021-03-26 15:00:00|1731.46|1730.96|1733.15|1732.65|1733.16|1732.66|1731.46|1730.96|1255
1616771100000|2021-03-26 15:05:00|1733.14|1732.64|1734.68|1734.18|1734.99|1734.49|1733.02|1732.52|1258
1616771400000|2021-03-26 15:10:00|1734.67|1734.17|1735.46|1734.96|1736.07|1735.57|1733.99|1733.49|1170
1616771700000|2021-03-26 15:15:00|1735.47|1734.97|1734.52|1734.02|1737.04|1736.54|1734.46|1733.88|1204
1616772000000|2021-03-26 15:20:00|1734.51|1734.01|1733.69|1733.19|1734.95|1734.36|1733.36|1732.86|1080
1616772300000|2021-03-26 15:25:00|1733.72|1733.22|1732.74|1732.24|1734.74|1734.24|1732.54|1732.04|1076
1616772600000|2021-03-26 15:30:00|1732.75|1732.25|1732.75|1732.25|1733.17|1732.67|1732.37|1731.87|943
1616772900000|2021-03-26 15:35:00|1732.77|1732.27|1732.33|1731.83|1732.98|1732.48|1732.09|1731.59|872
1616773200000|2021-03-26 15:40:00|1732.34|1731.84|1731.97|1731.47|1732.55|1732.05|1731.27|1730.77|715
1616773500000|2021-03-26 15:45:00|1731.96|1731.46|1733.56|1733.06|1734.04|1733.54|1731.89|1731.39|872
1616773800000|2021-03-26 15:50:00|1733.55|1733.05|1734.05|1733.55|1734.25|1733.75|1733.52|1733.02|835
1616774100000|2021-03-26 15:55:00|1734.06|1733.56|1734.28|1733.78|1734.52|1734.02|1733.95|1733.45|917
1616774400000|2021-03-26 16:00:00|1734.36|1733.86|1734.55|1734.05|1734.74|1734.24|1734.16|1733.66|800
1616774700000|2021-03-26 16:05:00|1734.6|1734.1|1734.13|1733.63|1734.91|1734.41|1733.82|1733.32|769
1616775000000|2021-03-26 16:10:00|1734.12|1733.62|1733.43|1732.93|1734.2|1733.7|1733.4|1732.9|688
1616775300000|2021-03-26 16:15:00|1733.44|1732.94|1734.03|1733.53|1734.26|1733.76|1733.43|1732.93|728
1616775600000|2021-03-26 16:20:00|1734.05|1733.55|1732.99|1732.49|1734.16|1733.66|1732.93|1732.4|777
1616775900000|2021-03-26 16:25:00|1733|1732.5|1733.35|1732.85|1733.66|1733.16|1732.58|1732.08|850
1616776200000|2021-03-26 16:30:00|1733.34|1732.84|1733.63|1733.13|1733.92|1733.42|1733.18|1732.68|943
1616776500000|2021-03-26 16:35:00|1733.65|1733.15|1732.96|1732.46|1733.72|1733.22|1732.7|1732.2|832
1616776800000|2021-03-26 16:40:00|1732.98|1732.48|1732.95|1732.45|1733.22|1732.72|1732.81|1732.31|625
1616777100000|2021-03-26 16:45:00|1732.96|1732.46|1733.25|1732.75|1733.42|1732.92|1732.54|1732.04|683
1616777400000|2021-03-26 16:50:00|1733.26|1732.76|1733.67|1733.17|1733.67|1733.17|1733.1|1732.6|546
1616777700000|2021-03-26 16:55:00|1733.66|1733.16|1732.61|1732.11|1733.99|1733.49|1732.47|1731.97|720
1616778000000|2021-03-26 17:00:00|1732.62|1732.12|1732.97|1732.47|1733.3|1732.8|1732.56|1732.06|693
1616778300000|2021-03-26 17:05:00|1732.99|1732.49|1733.47|1732.97|1734.11|1733.61|1732.92|1732.42|758
1616778600000|2021-03-26 17:10:00|1733.48|1732.98|1733.91|1733.41|1733.95|1733.45|1732.91|1732.41|728
1616778900000|2021-03-26 17:15:00|1733.92|1733.42|1733.85|1733.35|1734.06|1733.56|1733.31|1732.81|600
1616779200000|2021-03-26 17:20:00|1733.86|1733.36|1733.87|1733.37|1734|1733.5|1733.47|1732.97|564
1616779500000|2021-03-26 17:25:00|1733.88|1733.38|1734.27|1733.77|1734.35|1733.85|1733.68|1733.18|644
1616779800000|2021-03-26 17:30:00|1734.31|1733.81|1734.23|1733.73|1734.61|1734.11|1734.15|1733.65|671
1616780100000|2021-03-26 17:35:00|1734.22|1733.72|1734.01|1733.51|1734.33|1733.83|1733.92|1733.42|547
1616780400000|2021-03-26 17:40:00|1734.05|1733.55|1732.9|1732.4|1734.17|1733.67|1732.76|1732.26|783
1616780700000|2021-03-26 17:45:00|1732.89|1732.39|1731.38|1730.88|1732.89|1732.39|1731.32|1730.82|857
1616781000000|2021-03-26 17:50:00|1731.4|1730.9|1731.56|1731.06|1731.9|1731.4|1731.05|1730.55|890
1616781300000|2021-03-26 17:55:00|1731.55|1731.05|1732.15|1731.65|1732.31|1731.81|1731.41|1730.91|867
1616781600000|2021-03-26 18:00:00|1732.17|1731.67|1732.58|1732.08|1732.83|1732.33|1731.96|1731.46|823
1616781900000|2021-03-26 18:05:00|1732.61|1732.11|1731.65|1731.15|1732.61|1732.11|1731.21|1730.71|753
1616782200000|2021-03-26 18:10:00|1731.66|1731.16|1731.12|1730.62|1731.77|1731.27|1730.97|1730.47|815
1616782500000|2021-03-26 18:15:00|1731.11|1730.61|1730.69|1730.19|1731.11|1730.61|1730.52|1730.02|705
1616782800000|2021-03-26 18:20:00|1730.7|1730.2|1731|1730.5|1731.3|1730.8|1730.62|1730.12|668
1616783100000|2021-03-26 18:25:00|1731.01|1730.51|1731.84|1731.34|1731.93|1731.43|1730.99|1730.49|658
1616783400000|2021-03-26 18:30:00|1731.83|1731.33|1732.07|1731.57|1732.24|1731.74|1731.6|1731.1|701
1616783700000|2021-03-26 18:35:00|1732.08|1731.58|1731.92|1731.42|1732.27|1731.77|1731.7|1731.2|611
1616784000000|2021-03-26 18:40:00|1731.91|1731.41|1732.09|1731.59|1732.19|1731.69|1731.63|1731.13|745
1616784300000|2021-03-26 18:45:00|1732.08|1731.58|1732.06|1731.56|1732.39|1731.89|1731.86|1731.36|739
1616784600000|2021-03-26 18:50:00|1732.07|1731.57|1731.97|1731.47|1732.47|1731.97|1731.61|1731.11|673
1616784900000|2021-03-26 18:55:00|1731.99|1731.49|1731.69|1731.19|1732.02|1731.52|1731.42|1730.92|682
1616785200000|2021-03-26 19:00:00|1731.74|1731.24|1731.18|1730.68|1732.1|1731.56|1731.17|1730.67|610
1616785500000|2021-03-26 19:05:00|1731.23|1730.73|1731.4|1730.9|1731.63|1731.13|1731.08|1730.58|572
1616785800000|2021-03-26 19:10:00|1731.43|1730.93|1731.97|1731.47|1732.04|1731.54|1731.31|1730.81|698
1616786100000|2021-03-26 19:15:00|1731.98|1731.48|1732.35|1731.85|1732.49|1731.99|1731.95|1731.45|488
1616786400000|2021-03-26 19:20:00|1732.34|1731.84|1732.26|1731.76|1732.74|1732.24|1732.13|1731.63|603
1616786700000|2021-03-26 19:25:00|1732.17|1731.67|1732.84|1732.34|1733.02|1732.52|1732.15|1731.65|541
1616787000000|2021-03-26 19:30:00|1732.85|1732.35|1732.66|1732.16|1732.98|1732.48|1732.56|1732.06|464
1616787300000|2021-03-26 19:35:00|1732.63|1732.13|1732.67|1732.17|1732.91|1732.41|1732.23|1731.73|563
1616787600000|2021-03-26 19:40:00|1732.72|1732.22|1732.31|1731.81|1732.89|1732.39|1732.25|1731.75|385
1616787900000|2021-03-26 19:45:00|1732.33|1731.83|1731.99|1731.49|1732.38|1731.88|1731.54|1731.04|573
1616788200000|2021-03-26 19:50:00|1731.96|1731.46|1732.19|1731.69|1732.23|1731.73|1731.24|1730.74|867
1616788500000|2021-03-26 19:55:00|1732.17|1731.67|1732.1|1731.6|1732.4|1731.9|1731.89|1731.39|775
1616788800000|2021-03-26 20:00:00|1732.07|1731.57|1732.21|1731.71|1732.47|1731.91|1731.9|1731.4|514
1616789100000|2021-03-26 20:05:00|1732.34|1731.54|1732.74|1731.94|1732.91|1732.27|1732.22|1731.54|273
1616789400000|2021-03-26 20:10:00|1732.73|1731.93|1732.92|1732.12|1732.99|1732.34|1732.47|1731.8|264
1616789700000|2021-03-26 20:15:00|1732.91|1732.11|1732.68|1732.18|1733.12|1732.5|1731.96|1731.31|368
1616790000000|2021-03-26 20:20:00|1732.69|1732.19|1732.67|1731.87|1732.87|1732.21|1732.3|1731.65|194
1616790300000|2021-03-26 20:25:00|1732.6|1732.1|1732.93|1732.13|1733.03|1732.48|1731.99|1731.37|516
1616790600000|2021-03-26 20:30:00|1732.89|1732.09|1733.04|1732.24|1733.17|1732.52|1732.51|1731.86|237
1616790900000|2021-03-26 20:35:00|1733.09|1732.29|1732.88|1732.08|1733.13|1732.47|1732.6|1731.97|308
1616791200000|2021-03-26 20:40:00|1732.9|1732.1|1732.57|1731.77|1732.93|1732.21|1732.26|1731.6|290
1616791500000|2021-03-26 20:45:00|1732.56|1731.76|1732.72|1731.92|1733.17|1732.37|1732.33|1731.63|345
1616791800000|2021-03-26 20:50:00|1732.75|1731.95|1733.24|1732.44|1733.4|1732.6|1732.64|1731.84|356
1616792100000|2021-03-26 20:55:00|1733.23|1732.43|1732.86|1732.06|1733.3|1732.5|1732.13|1731.33|759
1616968800000|2021-03-28 22:00:00|1732.94|1732.14|1731.71|1730.91|1733.63|1732.83|1731.55|1730.75|623
1616969100000|2021-03-28 22:05:00|1731.63|1730.83|1731.53|1730.73|1732.06|1731.28|1730.96|1730.29|494
1616969400000|2021-03-28 22:10:00|1731.52|1730.72|1732.43|1731.63|1732.58|1731.78|1731.52|1730.72|324
1616969700000|2021-03-28 22:15:00|1732.38|1731.58|1731.9|1731.1|1732.49|1731.85|1731.7|1730.99|317
1616970000000|2021-03-28 22:20:00|1731.92|1731.12|1732.58|1731.78|1732.75|1731.95|1731.69|1731.06|280
1616970300000|2021-03-28 22:25:00|1732.57|1731.77|1732.82|1732.02|1734.01|1732.4|1732.4|1730.96|252
1616970600000|2021-03-28 22:30:00|1732.64|1732.14|1732.56|1732.06|1732.89|1732.23|1732.2|1731.63|247
1616970900000|2021-03-28 22:35:00|1732.55|1732.05|1732.47|1731.97|1732.78|1732.28|1732.2|1731.7|255
1616971200000|2021-03-28 22:40:00|1732.48|1731.98|1732.08|1731.58|1732.73|1732.08|1731.65|1731.02|329
1616971500000|2021-03-28 22:45:00|1732.12|1731.62|1732.08|1731.58|1732.57|1731.93|1731.69|1731.05|246
1616971800000|2021-03-28 22:50:00|1732.21|1731.41|1731.49|1730.99|1732.25|1731.62|1731.49|1730.99|226
1616972100000|2021-03-28 22:55:00|1731.48|1730.98|1731.44|1730.94|1732.07|1731.41|1731.39|1730.83|224
1616972400000|2021-03-28 23:00:00|1731.42|1730.92|1731.87|1731.07|1732.13|1731.47|1731.29|1730.68|268
1616972700000|2021-03-28 23:05:00|1731.85|1731.05|1731.17|1730.67|1732.24|1731.56|1731.08|1730.46|314
1616973000000|2021-03-28 23:10:00|1731.29|1730.49|1731.65|1731.15|1731.93|1731.19|1731.04|1730.33|244
1616973300000|2021-03-28 23:15:00|1731.8|1731|1731.68|1731.18|1732.23|1731.59|1731.51|1730.94|240
1616973600000|2021-03-28 23:20:00|1731.67|1731.17|1731.78|1731.28|1732.01|1731.43|1731.53|1731.03|171
1616973900000|2021-03-28 23:25:00|1731.79|1731.29|1731.59|1731.09|1732.05|1731.43|1731.5|1730.95|218
1616974200000|2021-03-28 23:30:00|1731.58|1731.08|1732.02|1731.52|1732.38|1731.73|1731.19|1730.54|385
1616974500000|2021-03-28 23:35:00|1731.97|1731.47|1731.37|1730.87|1732.23|1731.65|1731.24|1730.69|431
1616974800000|2021-03-28 23:40:00|1731.38|1730.88|1731.37|1730.87|1731.56|1731.03|1731.1|1730.6|208
1616975100000|2021-03-28 23:45:00|1731.38|1730.88|1731.41|1730.91|1731.92|1731.3|1731.27|1730.65|311
1616975400000|2021-03-28 23:50:00|1731.56|1730.76|1731.07|1730.57|1732.07|1731.51|1730.97|1730.42|315
1616975700000|2021-03-28 23:55:00|1731.08|1730.58|1731.42|1730.92|1731.48|1730.98|1731.05|1730.55|246
1616976000000|2021-03-29 00:00:00|1731.39|1730.89|1731.8|1731.3|1731.99|1731.37|1731.03|1730.42|596
1616976300000|2021-03-29 00:05:00|1731.78|1731.28|1731.48|1730.98|1732.21|1731.56|1731.38|1730.86|496
1616976600000|2021-03-29 00:10:00|1731.45|1730.95|1731.77|1731.27|1731.97|1731.35|1730.79|1730.29|376
1616976900000|2021-03-29 00:15:00|1731.75|1731.25|1732.18|1731.68|1732.41|1731.76|1731.36|1730.86|416
1616977200000|2021-03-29 00:20:00|1732.17|1731.67|1732.65|1732.15|1732.95|1732.3|1732.12|1731.62|439
1616977500000|2021-03-29 00:25:00|1732.66|1732.16|1732.7|1732.2|1733.01|1732.43|1732.53|1732.03|467
1616977800000|2021-03-29 00:30:00|1732.69|1732.19|1731.86|1731.36|1732.77|1732.27|1731.77|1731.27|444
1616978100000|2021-03-29 00:35:00|1731.87|1731.37|1731.63|1731.13|1732.21|1731.71|1731.27|1730.77|692
1616978400000|2021-03-29 00:40:00|1731.6|1731.1|1731.52|1731.02|1732.13|1731.63|1731.34|1730.8|584
1616978700000|2021-03-29 00:45:00|1731.5|1731|1731.02|1730.52|1731.53|1731|1730.54|1730.04|518
1616979000000|2021-03-29 00:50:00|1731.01|1730.51|1731.31|1730.81|1731.34|1730.84|1730.47|1729.94|533
1616979300000|2021-03-29 00:55:00|1731.35|1730.85|1731.52|1731.02|1732.17|1731.55|1730.72|1730.22|550
1616979600000|2021-03-29 01:00:00|1731.51|1731.01|1729.85|1729.35|1731.67|1731.07|1729.39|1728.89|1145
1616979900000|2021-03-29 01:05:00|1729.86|1729.36|1728.35|1727.85|1729.94|1729.44|1727.87|1727.37|954
1616980200000|2021-03-29 01:10:00|1728.37|1727.87|1727.95|1727.45|1728.88|1728.38|1727.76|1727.26|729
1616980500000|2021-03-29 01:15:00|1727.96|1727.46|1727.69|1727.19|1728.17|1727.67|1727.08|1726.58|825
1616980800000|2021-03-29 01:20:00|1727.73|1727.23|1727.9|1727.4|1728.27|1727.77|1726.68|1726.18|746
1616981100000|2021-03-29 01:25:00|1727.91|1727.41|1728.27|1727.77|1728.77|1728.27|1727.76|1727.26|713
1616981400000|2021-03-29 01:30:00|1728.29|1727.79|1729.29|1728.79|1729.32|1728.82|1728.19|1727.69|652
1616981700000|2021-03-29 01:35:00|1729.28|1728.78|1729.53|1729.03|1729.95|1729.38|1729.2|1728.65|704
1616982000000|2021-03-29 01:40:00|1729.54|1729.04|1730.57|1730.07|1730.62|1730.12|1729.22|1728.71|665
1616982300000|2021-03-29 01:45:00|1730.6|1730.1|1731.07|1730.57|1731.07|1730.57|1730.31|1729.81|631
1616982600000|2021-03-29 01:50:00|1731.1|1730.6|1731.17|1730.67|1731.62|1731.12|1730.96|1730.46|598
1616982900000|2021-03-29 01:55:00|1731.16|1730.66|1731.85|1731.35|1732.24|1731.74|1731.08|1730.51|615
1616983200000|2021-03-29 02:00:00|1731.87|1731.37|1731.5|1731|1731.95|1731.45|1731.26|1730.76|746
1616983500000|2021-03-29 02:05:00|1731.51|1731.01|1732.38|1731.88|1732.71|1732.18|1730.72|1730.22|586
1616983800000|2021-03-29 02:10:00|1732.35|1731.85|1732.54|1732.04|1733.08|1732.5|1732.3|1731.8|691
1616984100000|2021-03-29 02:15:00|1732.6|1732.1|1732.02|1731.52|1732.88|1732.38|1732.01|1731.51|500
1616984400000|2021-03-29 02:20:00|1731.99|1731.49|1731.95|1731.45|1732.21|1731.71|1731.75|1731.25|397
1616984700000|2021-03-29 02:25:00|1731.97|1731.47|1732.36|1731.86|1732.51|1732.01|1731.82|1731.32|428
1616985000000|2021-03-29 02:30:00|1732.4|1731.9|1732.02|1731.52|1733.2|1732.7|1732|1731.5|654
1616985300000|2021-03-29 02:35:00|1732.06|1731.56|1732.01|1731.51|1732.42|1731.85|1731.79|1731.29|498
1616985600000|2021-03-29 02:40:00|1732|1731.5|1731.96|1731.46|1732.08|1731.58|1731.81|1731.31|348
1616985900000|2021-03-29 02:45:00|1731.95|1731.45|1731.18|1730.68|1732.04|1731.54|1730.96|1730.46|506
1616986200000|2021-03-29 02:50:00|1731.17|1730.67|1730.88|1730.38|1731.2|1730.7|1730.63|1730.13|570
1616986500000|2021-03-29 02:55:00|1730.89|1730.39|1732.2|1731.7|1732.27|1731.77|1730.67|1730.17|552
1616986800000|2021-03-29 03:00:00|1732.17|1731.67|1732.07|1731.57|1732.55|1732.05|1731.91|1731.41|490
1616987100000|2021-03-29 03:05:00|1732.02|1731.52|1732.05|1731.55|1732.29|1731.79|1731.55|1731.05|450
1616987400000|2021-03-29 03:10:00|1732.02|1731.52|1731.04|1730.54|1732.09|1731.59|1730.88|1730.38|610
1616987700000|2021-03-29 03:15:00|1731.05|1730.55|1730.61|1730.11|1731.27|1730.77|1730.29|1729.79|916
1616988000000|2021-03-29 03:20:00|1730.62|1730.12|1731.22|1730.72|1731.32|1730.82|1730.37|1729.87|497
1616988300000|2021-03-29 03:25:00|1731.18|1730.68|1730.33|1729.83|1731.35|1730.75|1730.05|1729.55|499
1616988600000|2021-03-29 03:30:00|1730.36|1729.86|1730.48|1729.98|1730.7|1730.2|1730.3|1729.78|366
1616988900000|2021-03-29 03:35:00|1730.49|1729.99|1731|1730.5|1731.03|1730.53|1730.42|1729.92|295
1616989200000|2021-03-29 03:40:00|1730.99|1730.49|1730.54|1730.04|1731.29|1730.79|1730.47|1729.97|263
1616989500000|2021-03-29 03:45:00|1730.56|1730.06|1730.29|1729.79|1730.57|1730.07|1730.07|1729.57|250
1616989800000|2021-03-29 03:50:00|1730.28|1729.78|1730.4|1729.9|1730.88|1730.38|1730.11|1729.61|341
1616990100000|2021-03-29 03:55:00|1730.39|1729.89|1729.76|1729.26|1730.39|1729.89|1729.56|1729.06|329
1616990400000|2021-03-29 04:00:00|1729.73|1729.23|1729.57|1729.07|1729.95|1729.45|1729.54|1729.04|278
1616990700000|2021-03-29 04:05:00|1729.58|1729.08|1729.65|1729.15|1729.82|1729.28|1729.16|1728.66|376
1616991000000|2021-03-29 04:10:00|1729.63|1729.13|1729.47|1728.97|1730.01|1729.51|1729.44|1728.94|295
1616991300000|2021-03-29 04:15:00|1729.49|1728.99|1729.63|1729.13|1729.94|1729.29|1729.3|1728.8|294
1616991600000|2021-03-29 04:20:00|1729.62|1729.12|1729.84|1729.34|1730.16|1729.66|1729.58|1729.08|313
1616991900000|2021-03-29 04:25:00|1729.82|1729.32|1729.85|1729.35|1730.14|1729.64|1729.69|1729.19|286
1616992200000|2021-03-29 04:30:00|1729.87|1729.37|1729.12|1728.62|1729.89|1729.39|1729.08|1728.58|394
1616992500000|2021-03-29 04:35:00|1729.13|1728.63|1728.7|1728.2|1729.15|1728.65|1728.61|1728.11|283
1616992800000|2021-03-29 04:40:00|1728.69|1728.19|1728.42|1727.92|1728.76|1728.26|1728.1|1727.6|402
1616993100000|2021-03-29 04:45:00|1728.41|1727.91|1728.88|1728.38|1729.03|1728.46|1728.34|1727.84|411
1616993400000|2021-03-29 04:50:00|1728.87|1728.37|1728.41|1727.91|1728.97|1728.47|1728.22|1727.72|263
1616993700000|2021-03-29 04:55:00|1728.4|1727.9|1728.22|1727.72|1728.53|1728.03|1727.93|1727.32|359
1616994000000|2021-03-29 05:00:00|1728.21|1727.71|1728.2|1727.7|1728.38|1727.88|1727.97|1727.47|396
1616994300000|2021-03-29 05:05:00|1728.18|1727.68|1727.67|1727.17|1728.27|1727.77|1727.35|1726.75|553
1616994600000|2021-03-29 05:10:00|1727.68|1727.18|1728.02|1727.52|1728.02|1727.52|1727.3|1726.8|541
1616994900000|2021-03-29 05:15:00|1728.01|1727.51|1728.2|1727.7|1729.36|1728.81|1727.86|1727.36|694
1616995200000|2021-03-29 05:20:00|1728.17|1727.67|1728.08|1727.58|1728.84|1728.24|1727.94|1727.44|554
1616995500000|2021-03-29 05:25:00|1728.09|1727.59|1727.81|1727.31|1728.17|1727.61|1727.77|1727.17|505
1616995800000|2021-03-29 05:30:00|1727.8|1727.3|1728.71|1728.21|1729.04|1728.54|1726.54|1726.04|890
1616996100000|2021-03-29 05:35:00|1728.73|1728.23|1727.92|1727.42|1728.99|1728.49|1727.64|1727.14|623
1616996400000|2021-03-29 05:40:00|1727.91|1727.41|1727.86|1727.36|1728.02|1727.52|1727.13|1726.63|714
1616996700000|2021-03-29 05:45:00|1727.87|1727.37|1727.8|1727.3|1727.98|1727.48|1726.82|1726.32|714
1616997000000|2021-03-29 05:50:00|1727.76|1727.26|1728.43|1727.93|1728.64|1727.99|1727.74|1727.23|703
1616997300000|2021-03-29 05:55:00|1728.44|1727.94|1728.91|1728.41|1729.55|1729.05|1728.16|1727.66|685
1616997600000|2021-03-29 06:00:00|1728.89|1728.39|1727.46|1726.96|1729.36|1728.72|1727.44|1726.9|995
1616997900000|2021-03-29 06:05:00|1727.43|1726.93|1728.14|1727.64|1728.23|1727.73|1726.79|1726.29|938
1616998200000|2021-03-29 06:10:00|1728.13|1727.63|1726.7|1726.2|1728.25|1727.67|1726.25|1725.75|915
1616998500000|2021-03-29 06:15:00|1726.69|1726.19|1727.07|1726.57|1727.22|1726.72|1726.27|1725.77|869
1616998800000|2021-03-29 06:20:00|1727.08|1726.58|1726.62|1726.12|1727.5|1726.98|1726.16|1725.46|876
1616999100000|2021-03-29 06:25:00|1726.61|1726.11|1726.73|1726.23|1727.32|1726.82|1726.34|1725.84|896
1616999400000|2021-03-29 06:30:00|1726.77|1726.27|1726.6|1726.1|1727.04|1726.54|1725.38|1724.75|1006
1616999700000|2021-03-29 06:35:00|1726.61|1726.11|1727.19|1726.69|1727.27|1726.77|1725.84|1725.34|833
1617000000000|2021-03-29 06:40:00|1727.17|1726.67|1727.48|1726.98|1727.67|1726.99|1726.6|1726.01|983
1617000300000|2021-03-29 06:45:00|1727.46|1726.96|1726.71|1726.21|1727.82|1727.32|1726.64|1726.06|761
1617000600000|2021-03-29 06:50:00|1726.72|1726.22|1726.81|1726.31|1727.84|1727.34|1726.48|1725.98|716
1617000900000|2021-03-29 06:55:00|1726.83|1726.33|1725.52|1725.02|1727.3|1726.67|1725.36|1724.86|998
1617001200000|2021-03-29 07:00:00|1725.55|1725.05|1726.51|1726.01|1726.86|1726.34|1725.27|1724.64|1025
1617001500000|2021-03-29 07:05:00|1726.5|1726|1726.86|1726.36|1727.45|1726.95|1726.33|1725.81|844
1617001800000|2021-03-29 07:10:00|1726.85|1726.35|1727.28|1726.78|1727.65|1727.15|1726.84|1726.34|582
1617002100000|2021-03-29 07:15:00|1727.22|1726.72|1727.09|1726.59|1727.46|1726.96|1726.91|1726.31|698
1617002400000|2021-03-29 07:20:00|1727.08|1726.58|1726.68|1726.18|1727.09|1726.59|1726.36|1725.86|705
1617002700000|2021-03-29 07:25:00|1726.69|1726.19|1727.29|1726.79|1727.45|1726.79|1726.12|1725.62|537
1617003000000|2021-03-29 07:30:00|1727.28|1726.78|1728.23|1727.73|1728.49|1727.99|1727.2|1726.7|697
1617003300000|2021-03-29 07:35:00|1728.24|1727.74|1726.77|1726.27|1728.35|1727.75|1726.69|1726.19|639
1617003600000|2021-03-29 07:40:00|1726.78|1726.28|1727.08|1726.58|1727.26|1726.76|1726.55|1726.05|625
1617003900000|2021-03-29 07:45:00|1727.06|1726.56|1725.94|1725.44|1727.09|1726.59|1725.88|1725.38|782
1617004200000|2021-03-29 07:50:00|1725.95|1725.45|1727.04|1726.54|1727.25|1726.6|1725.93|1725.43|1012
1617004500000|2021-03-29 07:55:00|1727.05|1726.55|1726.64|1726.14|1727.26|1726.76|1726.27|1725.75|908
1617004800000|2021-03-29 08:00:00|1726.65|1726.15|1727.2|1726.7|1727.29|1726.79|1725.45|1724.95|1074
1617005100000|2021-03-29 08:05:00|1727.21|1726.71|1726.42|1725.92|1727.23|1726.73|1725.71|1725.17|834
1617005400000|2021-03-29 08:10:00|1726.4|1725.9|1725.53|1725.03|1726.74|1726.03|1725.53|1725.03|864
1617005700000|2021-03-29 08:15:00|1725.51|1725.01|1724.25|1723.75|1725.75|1725.25|1724.06|1723.56|981
1617006000000|2021-03-29 08:20:00|1724.29|1723.79|1725.6|1725.1|1725.72|1725.22|1724.15|1723.65|963
1617006300000|2021-03-29 08:25:00|1725.59|1725.09|1726.05|1725.55|1726.28|1725.74|1725.33|1724.83|937
1617006600000|2021-03-29 08:30:00|1726.06|1725.56|1725.61|1725.11|1726.19|1725.69|1725.41|1724.89|756
1617006900000|2021-03-29 08:35:00|1725.62|1725.12|1725.94|1725.44|1726.42|1725.9|1725.4|1724.9|712
1617007200000|2021-03-29 08:40:00|1725.95|1725.45|1725.85|1725.35|1726.15|1725.65|1725.72|1725.18|629
1617007500000|2021-03-29 08:45:00|1725.84|1725.34|1725.79|1725.29|1726|1725.5|1725.28|1724.78|621
1617007800000|2021-03-29 08:50:00|1725.76|1725.26|1725.97|1725.47|1726.14|1725.64|1725.44|1724.94|646
1617008100000|2021-03-29 08:55:00|1725.95|1725.45|1725.15|1724.65|1725.95|1725.45|1725.03|1724.53|765
1617008400000|2021-03-29 09:00:00|1725.16|1724.66|1725.03|1724.53|1725.34|1724.76|1724.62|1724.12|626
1617008700000|2021-03-29 09:05:00|1725.02|1724.52|1725.39|1724.89|1725.63|1725.03|1724.91|1724.41|723
1617009000000|2021-03-29 09:10:00|1725.36|1724.86|1725.96|1725.46|1726.03|1725.53|1725.2|1724.7|713
1617009300000|2021-03-29 09:15:00|1725.92|1725.42|1725.9|1725.4|1726.3|1725.8|1725.56|1725.06|705
1617009600000|2021-03-29 09:20:00|1725.93|1725.43|1725.37|1724.87|1726.02|1725.52|1725.2|1724.65|564
1617009900000|2021-03-29 09:25:00|1725.36|1724.86|1725.48|1724.98|1725.54|1725.04|1724.9|1724.4|591
1617010200000|2021-03-29 09:30:00|1725.47|1724.97|1725.02|1724.52|1725.47|1724.97|1724.19|1723.46|858
1617010500000|2021-03-29 09:35:00|1725.03|1724.53|1725.26|1724.76|1725.39|1724.89|1724.79|1724.29|653
1617010800000|2021-03-29 09:40:00|1725.25|1724.75|1725.56|1725.06|1725.73|1725.23|1725.25|1724.75|437
1617011100000|2021-03-29 09:45:00|1725.54|1725.04|1725.16|1724.66|1725.55|1725.05|1724.86|1724.36|599
1617011400000|2021-03-29 09:50:00|1725.22|1724.72|1724.96|1724.46|1725.37|1724.87|1724.82|1724.29|758
1617011700000|2021-03-29 09:55:00|1724.97|1724.47|1725.03|1724.53|1725.38|1724.88|1724.85|1724.26|663
1617012000000|2021-03-29 10:00:00|1725.01|1724.51|1724.5|1724|1725.42|1724.82|1724.32|1723.82|549
1617012300000|2021-03-29 10:05:00|1724.51|1724.01|1725.17|1724.67|1725.48|1724.98|1724.19|1723.69|688
1617012600000|2021-03-29 10:10:00|1725.18|1724.68|1725.16|1724.66|1725.61|1725.11|1724.91|1724.27|686
1617012900000|2021-03-29 10:15:00|1725.15|1724.65|1725.58|1725.08|1725.82|1725.32|1725.09|1724.59|619
1617013200000|2021-03-29 10:20:00|1725.59|1725.09|1725.74|1725.24|1726.1|1725.6|1725.55|1725.01|605
1617013500000|2021-03-29 10:25:00|1725.73|1725.23|1726.7|1726.2|1727.19|1726.69|1725.61|1725.11|858
1617013800000|2021-03-29 10:30:00|1726.69|1726.19|1726.41|1725.91|1726.71|1726.21|1726.16|1725.63|567
1617014100000|2021-03-29 10:35:00|1726.42|1725.92|1726.52|1726.02|1726.78|1726.28|1726.39|1725.89|551
1617014400000|2021-03-29 10:40:00|1726.53|1726.03|1726.92|1726.42|1727.29|1726.79|1726.25|1725.75|564
1617014700000|2021-03-29 10:45:00|1726.95|1726.45|1727.91|1727.41|1728.09|1727.59|1726.9|1726.4|639
1617015000000|2021-03-29 10:50:00|1727.88|1727.38|1728.35|1727.85|1728.62|1728.02|1727.86|1727.36|707
1617015300000|2021-03-29 10:55:00|1728.4|1727.9|1727.32|1726.82|1728.4|1727.9|1727.29|1726.68|787
1617015600000|2021-03-29 11:00:00|1727.39|1726.89|1727.35|1726.85|1727.41|1726.9|1726.58|1726|830
1617015900000|2021-03-29 11:05:00|1727.34|1726.84|1726.59|1726.09|1727.35|1726.85|1726.59|1725.91|679
1617016200000|2021-03-29 11:10:00|1726.66|1726.16|1726.9|1726.4|1727.05|1726.47|1726.38|1725.72|759
1617016500000|2021-03-29 11:15:00|1726.92|1726.42|1726.26|1725.76|1727.81|1727.31|1726.17|1725.67|744
1617016800000|2021-03-29 11:20:00|1726.25|1725.75|1726.66|1726.16|1726.66|1726.16|1725.8|1725.3|596
1617017100000|2021-03-29 11:25:00|1726.67|1726.17|1726.46|1725.96|1726.8|1726.3|1726.43|1725.9|555
1617017400000|2021-03-29 11:30:00|1726.45|1725.95|1727.62|1727.12|1727.63|1727.13|1726.43|1725.93|714
1617017700000|2021-03-29 11:35:00|1727.57|1727.07|1726.98|1726.48|1727.73|1727.23|1726.88|1726.38|806
1617018000000|2021-03-29 11:40:00|1726.95|1726.45|1726.6|1726.1|1727.2|1726.7|1726.59|1726|581
1617018300000|2021-03-29 11:45:00|1726.61|1726.11|1726.94|1726.44|1726.96|1726.46|1726.33|1725.83|602
1617018600000|2021-03-29 11:50:00|1726.95|1726.45|1726.47|1725.97|1726.95|1726.45|1726.4|1725.9|651
1617018900000|2021-03-29 11:55:00|1726.48|1725.98|1726.48|1725.98|1726.57|1726.07|1725.4|1724.9|668
1617019200000|2021-03-29 12:00:00|1726.5|1726|1725.97|1725.47|1726.63|1726.13|1725.72|1725.22|643
1617019500000|2021-03-29 12:05:00|1725.98|1725.48|1725.22|1724.72|1726.12|1725.62|1724.69|1724.19|716
1617019800000|2021-03-29 12:10:00|1725.23|1724.73|1725.6|1725.1|1725.7|1725.2|1724.62|1724.12|813
1617020100000|2021-03-29 12:15:00|1725.63|1725.13|1724.01|1723.51|1725.65|1725.15|1724|1723.35|866
1617020400000|2021-03-29 12:20:00|1723.99|1723.49|1727.34|1726.84|1727.35|1726.85|1723.92|1723.42|1056
1617020700000|2021-03-29 12:25:00|1727.26|1726.76|1726.16|1725.66|1728.33|1727.83|1726.16|1725.66|1250
1617021000000|2021-03-29 12:30:00|1726.17|1725.67|1725.85|1725.35|1726.36|1725.86|1724.98|1724.48|1004
1617021300000|2021-03-29 12:35:00|1725.84|1725.34|1725.2|1724.7|1726.48|1725.98|1724.75|1724.25|999
1617021600000|2021-03-29 12:40:00|1725.18|1724.68|1725.32|1724.82|1725.85|1725.35|1724.83|1724.33|739
1617021900000|2021-03-29 12:45:00|1725.33|1724.83|1724.59|1724.09|1725.33|1724.83|1723.87|1723.37|933
1617022200000|2021-03-29 12:50:00|1724.58|1724.08|1723.18|1722.68|1725.32|1724.82|1722.55|1722.05|1027
1617022500000|2021-03-29 12:55:00|1723.23|1722.73|1724.19|1723.69|1724.3|1723.8|1722.2|1721.7|1084
1617022800000|2021-03-29 13:00:00|1724.2|1723.7|1726.12|1725.62|1726.24|1725.74|1724.08|1723.58|1104
1617023100000|2021-03-29 13:05:00|1726.11|1725.61|1723.15|1722.65|1726.56|1726.06|1722.08|1721.58|1241
1617023400000|2021-03-29 13:10:00|1723.16|1722.66|1724.74|1724.24|1724.75|1724.25|1722.49|1721.99|965
1617023700000|2021-03-29 13:15:00|1724.7|1724.2|1724.99|1724.49|1725.41|1724.91|1724.19|1723.69|1015
1617024000000|2021-03-29 13:20:00|1725|1724.5|1724.16|1723.66|1725.19|1724.69|1723.66|1723.16|1050
1617024300000|2021-03-29 13:25:00|1724.19|1723.69|1723.61|1723.11|1724.72|1724.22|1723.52|1723.02|937
1617024600000|2021-03-29 13:30:00|1723.6|1723.1|1722|1721.5|1724.21|1723.71|1719.84|1719.34|1300
1617024900000|2021-03-29 13:35:00|1722.05|1721.55|1717.55|1717.05|1722.05|1721.55|1715.87|1715.3|1119
1617025200000|2021-03-29 13:40:00|1717.46|1716.96|1711.6|1711.1|1717.46|1716.96|1711.52|1711.02|1155
1617025500000|2021-03-29 13:45:00|1711.46|1710.96|1709.9|1709.4|1712.03|1711.53|1709.23|1708.73|1108
1617025800000|2021-03-29 13:50:00|1709.87|1709.37|1707.6|1707.1|1709.87|1709.37|1706.47|1705.97|1060
1617026100000|2021-03-29 13:55:00|1707.62|1707.12|1711.56|1711.06|1711.61|1711.11|1707.36|1706.86|1103
1617026400000|2021-03-29 14:00:00|1711.51|1711.01|1707.92|1707.42|1711.51|1711.01|1706.08|1705.45|1132
1617026700000|2021-03-29 14:05:00|1707.91|1707.41|1708.7|1708.2|1710.18|1709.68|1706.79|1706.29|1034
1617027000000|2021-03-29 14:10:00|1708.66|1708.16|1709.59|1709.09|1709.87|1709.37|1708.04|1707.54|1020
1617027300000|2021-03-29 14:15:00|1709.55|1709.05|1708.45|1707.95|1709.55|1709.05|1707.02|1706.52|979
1617027600000|2021-03-29 14:20:00|1708.4|1707.9|1709.06|1708.56|1709.08|1708.58|1706.98|1706.48|926
1617027900000|2021-03-29 14:25:00|1709.03|1708.53|1708.45|1707.95|1709.33|1708.83|1707.58|1707.08|939
1617028200000|2021-03-29 14:30:00|1708.28|1707.78|1709.37|1708.87|1709.8|1709.3|1707.37|1706.75|909
1617028500000|2021-03-29 14:35:00|1709.34|1708.84|1712.55|1712.05|1712.93|1712.43|1709.1|1708.6|964
1617028800000|2021-03-29 14:40:00|1712.53|1712.03|1711.38|1710.88|1712.53|1712.03|1711.08|1710.58|828
1617029100000|2021-03-29 14:45:00|1711.42|1710.92|1711.47|1710.97|1712.17|1711.67|1710.82|1710.32|802
1617029400000|2021-03-29 14:50:00|1711.45|1710.95|1711.6|1711.1|1712.68|1712.18|1711.09|1710.59|833
1617029700000|2021-03-29 14:55:00|1711.55|1711.05|1711.2|1710.7|1712.6|1712.1|1710.88|1710.38|907
1617030000000|2021-03-29 15:00:00|1711.37|1710.87|1711.92|1711.42|1712.35|1711.85|1709|1708.5|997
1617030300000|2021-03-29 15:05:00|1711.87|1711.37|1712.07|1711.57|1712.23|1711.73|1711.53|1711.03|801
1617030600000|2021-03-29 15:10:00|1712.08|1711.58|1711.27|1710.77|1712.38|1711.88|1710.91|1710.41|882
1617030900000|2021-03-29 15:15:00|1711.28|1710.78|1711.89|1711.39|1712.16|1711.66|1711.07|1710.57|824
1617031200000|2021-03-29 15:20:00|1711.91|1711.41|1710.5|1710|1711.91|1711.41|1710.39|1709.89|686
1617031500000|2021-03-29 15:25:00|1710.55|1710.05|1711.92|1711.42|1712.24|1711.74|1710.52|1710.02|702
1617031800000|2021-03-29 15:30:00|1711.91|1711.41|1711.68|1711.18|1712.24|1711.74|1711.19|1710.69|704
1617032100000|2021-03-29 15:35:00|1711.69|1711.19|1712.28|1711.78|1712.57|1712.07|1711.58|1711.08|606
1617032400000|2021-03-29 15:40:00|1712.29|1711.79|1711.48|1710.98|1712.43|1711.93|1710.98|1710.48|610
1617032700000|2021-03-29 15:45:00|1711.49|1710.99|1711.5|1711|1712.15|1711.65|1711.36|1710.86|597
1617033000000|2021-03-29 15:50:00|1711.49|1710.99|1711.9|1711.4|1712.38|1711.88|1711.32|1710.82|624
1617033300000|2021-03-29 15:55:00|1711.89|1711.39|1712|1711.5|1712.62|1712.12|1711.87|1711.37|606
1617033600000|2021-03-29 16:00:00|1711.96|1711.46|1713.23|1712.73|1713.58|1713.08|1711.79|1711.29|647
1617033900000|2021-03-29 16:05:00|1713.24|1712.74|1713.71|1713.21|1713.84|1713.34|1712.96|1712.46|551
1617034200000|2021-03-29 16:10:00|1713.7|1713.2|1713.95|1713.45|1714.59|1714.09|1713.7|1713.2|662
1617034500000|2021-03-29 16:15:00|1713.94|1713.44|1713.84|1713.34|1714.65|1714.15|1713.72|1713.22|569
1617034800000|2021-03-29 16:20:00|1713.9|1713.4|1713.55|1713.05|1714.23|1713.73|1713.43|1712.93|620
1617035100000|2021-03-29 16:25:00|1713.57|1713.07|1714.08|1713.58|1714.2|1713.7|1713.52|1713.02|574
1617035400000|2021-03-29 16:30:00|1714.12|1713.62|1713.91|1713.41|1714.14|1713.64|1713.64|1713.14|579
1617035700000|2021-03-29 16:35:00|1713.92|1713.42|1714.41|1713.91|1714.46|1713.96|1713.62|1713.12|553
1617036000000|2021-03-29 16:40:00|1714.43|1713.93|1714.95|1714.45|1715.3|1714.8|1713.99|1713.49|642
1617036300000|2021-03-29 16:45:00|1714.94|1714.44|1715.75|1715.25|1716.14|1715.64|1714.92|1714.42|639
1617036600000|2021-03-29 16:50:00|1715.74|1715.24|1715.35|1714.85|1715.79|1715.29|1715.27|1714.77|640
1617036900000|2021-03-29 16:55:00|1715.31|1714.81|1713.53|1713.03|1715.59|1715.09|1713.34|1712.84|614
1617037200000|2021-03-29 17:00:00|1713.55|1713.05|1713.93|1713.43|1714.29|1713.79|1713.55|1713.05|602
1617037500000|2021-03-29 17:05:00|1713.94|1713.44|1713.23|1712.73|1714.12|1713.62|1713.2|1712.7|558
1617037800000|2021-03-29 17:10:00|1713.22|1712.72|1714.22|1713.72|1714.34|1713.84|1713.19|1712.69|526
1617038100000|2021-03-29 17:15:00|1714.21|1713.71|1714.08|1713.58|1714.91|1714.41|1714.06|1713.56|497
1617038400000|2021-03-29 17:20:00|1714.07|1713.57|1713.48|1712.98|1714.34|1713.84|1713.35|1712.85|561
1617038700000|2021-03-29 17:25:00|1713.46|1712.96|1714.08|1713.58|1714.39|1713.89|1713.46|1712.96|564
1617039000000|2021-03-29 17:30:00|1714.19|1713.69|1714.08|1713.58|1714.22|1713.72|1713.4|1712.9|458
1617039300000|2021-03-29 17:35:00|1714.14|1713.64|1713.18|1712.68|1714.25|1713.75|1712.93|1712.43|513
1617039600000|2021-03-29 17:40:00|1713.2|1712.7|1713.43|1712.93|1713.52|1713.02|1713.09|1712.59|524
1617039900000|2021-03-29 17:45:00|1713.48|1712.98|1713.84|1713.34|1714.36|1713.86|1713.48|1712.98|470
1617040200000|2021-03-29 17:50:00|1713.85|1713.35|1713.26|1712.76|1713.85|1713.35|1712.94|1712.44|483
1617040500000|2021-03-29 17:55:00|1713.25|1712.75|1711.95|1711.45|1713.28|1712.78|1711.87|1711.27|559
1617040800000|2021-03-29 18:00:00|1711.96|1711.46|1710.54|1710.04|1711.97|1711.47|1710.53|1710.03|599
1617041100000|2021-03-29 18:05:00|1710.55|1710.05|1710.65|1710.15|1711.02|1710.52|1710.31|1709.81|598
1617041400000|2021-03-29 18:10:00|1710.64|1710.14|1711.22|1710.72|1711.36|1710.86|1710.2|1709.7|605
1617041700000|2021-03-29 18:15:00|1711.27|1710.77|1710.84|1710.34|1711.27|1710.77|1710.69|1710.19|682
1617042000000|2021-03-29 18:20:00|1710.85|1710.35|1710.45|1709.95|1711.11|1710.61|1710.38|1709.88|577
1617042300000|2021-03-29 18:25:00|1710.47|1709.97|1710.74|1710.24|1710.87|1710.37|1710.27|1709.77|616
1617042600000|2021-03-29 18:30:00|1710.76|1710.26|1710.92|1710.42|1710.94|1710.44|1710.46|1709.96|499
1617042900000|2021-03-29 18:35:00|1710.94|1710.44|1710.28|1709.78|1711.1|1710.6|1710.24|1709.74|556
1617043200000|2021-03-29 18:40:00|1710.18|1709.68|1710.33|1709.83|1710.74|1710.24|1710.04|1709.54|601
1617043500000|2021-03-29 18:45:00|1710.32|1709.82|1710.54|1710.04|1710.9|1710.4|1710.26|1709.76|604
1617043800000|2021-03-29 18:50:00|1710.51|1710.01|1710.89|1710.39|1711.46|1710.96|1710.36|1709.86|642
1617044100000|2021-03-29 18:55:00|1710.93|1710.43|1710.89|1710.39|1711.26|1710.76|1710.46|1709.96|655
1617044400000|2021-03-29 19:00:00|1710.92|1710.42|1711.28|1710.78|1711.49|1710.99|1710.76|1710.26|613
1617044700000|2021-03-29 19:05:00|1711.29|1710.79|1711.26|1710.76|1711.38|1710.88|1710.6|1710.1|483
1617045000000|2021-03-29 19:10:00|1711.25|1710.75|1711.14|1710.64|1711.63|1711.13|1711.01|1710.51|505
1617045300000|2021-03-29 19:15:00|1711.06|1710.56|1711.06|1710.56|1711.41|1710.91|1710.92|1710.42|516
1617045600000|2021-03-29 19:20:00|1711.07|1710.57|1710.66|1710.16|1711.28|1710.78|1710.45|1709.95|507
1617045900000|2021-03-29 19:25:00|1710.59|1710.09|1710.71|1710.21|1710.94|1710.44|1710.53|1710.03|553
1617046200000|2021-03-29 19:30:00|1710.73|1710.23|1710.79|1710.29|1711.12|1710.41|1710.48|1709.98|605
1617046500000|2021-03-29 19:35:00|1710.81|1710.31|1711.07|1710.57|1711.09|1710.59|1710.46|1709.96|565
1617046800000|2021-03-29 19:40:00|1711.06|1710.56|1711.66|1711.16|1711.95|1711.45|1710.98|1710.48|535
1617047100000|2021-03-29 19:45:00|1711.67|1711.17|1711.1|1710.6|1711.93|1711.43|1710.94|1710.4|571
1617047400000|2021-03-29 19:50:00|1711.13|1710.63|1711.5|1711|1711.59|1711.09|1711.06|1710.56|675
1617047700000|2021-03-29 19:55:00|1711.52|1711.02|1711.76|1711.26|1712.02|1711.52|1710.81|1710.31|664
1617048000000|2021-03-29 20:00:00|1711.73|1711.23|1711.72|1711.22|1711.9|1711.4|1711.44|1710.89|367
1617048300000|2021-03-29 20:05:00|1711.69|1711.19|1711.57|1711.07|1711.8|1711.3|1711.49|1710.99|177
1617048600000|2021-03-29 20:10:00|1711.56|1711.06|1711.21|1710.71|1711.75|1711.25|1711.2|1710.7|181
1617048900000|2021-03-29 20:15:00|1711.2|1710.7|1711.78|1711.28|1712.04|1711.54|1711.17|1710.67|190
1617049200000|2021-03-29 20:20:00|1711.76|1711.26|1711.65|1711.15|1711.82|1711.29|1711.45|1710.94|119
1617049500000|2021-03-29 20:25:00|1711.62|1711.12|1711.18|1710.68|1711.71|1711.21|1711.16|1710.66|159
1617049800000|2021-03-29 20:30:00|1711.16|1710.66|1711.15|1710.65|1711.95|1711.45|1710.66|1710.16|273
1617050100000|2021-03-29 20:35:00|1711.16|1710.66|1711.05|1710.55|1711.4|1710.75|1710.93|1710.43|190
1617050400000|2021-03-29 20:40:00|1711.1|1710.6|1712.15|1711.35|1712.15|1711.45|1711.06|1710.56|148
1617050700000|2021-03-29 20:45:00|1711.88|1711.38|1712.14|1711.64|1712.62|1712.05|1711.88|1711.33|215
1617051000000|2021-03-29 20:50:00|1712.13|1711.63|1712.2|1711.7|1712.65|1712.15|1712.02|1711.52|198
1617051300000|2021-03-29 20:55:00|1712.15|1711.65|1712.81|1712.01|1712.91|1712.11|1712.05|1711.36|280
1617055200000|2021-03-29 22:00:00|1713.47|1712.67|1713.05|1712.55|1713.65|1713.04|1712.71|1712.16|332
1617055500000|2021-03-29 22:05:00|1713.07|1712.57|1713.05|1712.25|1713.11|1712.57|1712.49|1711.84|241
1617055800000|2021-03-29 22:10:00|1713.09|1712.29|1713.24|1712.74|1713.52|1712.84|1713.02|1712.27|283
1617056100000|2021-03-29 22:15:00|1713.25|1712.75|1712.99|1712.19|1713.41|1712.75|1712.85|1712.19|233
1617056400000|2021-03-29 22:20:00|1713.06|1712.26|1713.09|1712.29|1713.36|1712.71|1712.75|1712.05|263
1617056700000|2021-03-29 22:25:00|1713.1|1712.3|1713.29|1712.49|1713.49|1712.83|1712.82|1712.16|230
1617057000000|2021-03-29 22:30:00|1713.31|1712.51|1712.9|1712.1|1713.32|1712.65|1712.66|1711.99|222
1617057300000|2021-03-29 22:35:00|1712.89|1712.09|1713.41|1712.91|1713.57|1712.93|1712.67|1712.02|222
1617057600000|2021-03-29 22:40:00|1713.42|1712.92|1712.84|1712.34|1713.58|1712.93|1712.81|1712.16|195
1617057900000|2021-03-29 22:45:00|1712.94|1712.14|1713.04|1712.54|1713.14|1712.55|1712.53|1711.94|211
1617058200000|2021-03-29 22:50:00|1713.16|1712.36|1712.44|1711.94|1713.34|1712.84|1712.29|1711.79|283
1617058500000|2021-03-29 22:55:00|1712.46|1711.96|1712.01|1711.51|1712.52|1712.02|1711.98|1711.48|172
1617058800000|2021-03-29 23:00:00|1712.04|1711.54|1711.57|1711.07|1712.13|1711.63|1711.57|1711.07|170
1617059100000|2021-03-29 23:05:00|1711.58|1711.08|1711.44|1710.94|1711.78|1711.14|1711.31|1710.64|212
1617059400000|2021-03-29 23:10:00|1711.45|1710.95|1712.24|1711.74|1712.66|1712|1711.36|1710.86|326
1617059700000|2021-03-29 23:15:00|1712.26|1711.76|1712.27|1711.77|1712.33|1711.83|1711.95|1711.45|144
1617060000000|2021-03-29 23:20:00|1712.26|1711.76|1712.24|1711.74|1712.38|1711.8|1711.93|1711.43|175
1617060300000|2021-03-29 23:25:00|1712.23|1711.73|1711.73|1711.23|1712.49|1711.92|1711.73|1711.23|282
1617060600000|2021-03-29 23:30:00|1711.75|1711.25|1712.03|1711.53|1712.17|1711.67|1711.04|1710.43|408
1617060900000|2021-03-29 23:35:00|1712.06|1711.56|1711.54|1711.04|1712.45|1711.82|1711.19|1710.62|460
1617061200000|2021-03-29 23:40:00|1711.69|1710.89|1710.9|1710.4|1713.01|1712.51|1710.89|1710.33|456
1617061500000|2021-03-29 23:45:00|1711.01|1710.21|1711.74|1711.24|1712.05|1711.5|1710.99|1710.21|340
1617061800000|2021-03-29 23:50:00|1711.76|1711.26|1711.9|1711.4|1712.24|1711.74|1711.69|1711.19|197
1617062100000|2021-03-29 23:55:00|1711.91|1711.41|1712.28|1711.78|1712.29|1711.79|1711.55|1711.02|210
1617062400000|2021-03-30 00:00:00|1712.25|1711.75|1711.46|1710.96|1712.29|1711.79|1711.12|1710.62|398
1617062700000|2021-03-30 00:05:00|1711.52|1711.02|1712.27|1711.77|1712.37|1711.87|1711.44|1710.83|424
1617063000000|2021-03-30 00:10:00|1712.2|1711.7|1711.44|1710.94|1712.42|1711.92|1711.4|1710.9|567
1617063300000|2021-03-30 00:15:00|1711.4|1710.9|1712.52|1712.02|1712.59|1712.06|1711.17|1710.65|548
1617063600000|2021-03-30 00:20:00|1712.54|1712.04|1713.11|1712.61|1713.16|1712.66|1712.45|1711.95|402
1617063900000|2021-03-30 00:25:00|1713.13|1712.63|1713.08|1712.58|1713.43|1712.93|1712.85|1712.27|424
1617064200000|2021-03-30 00:30:00|1712.95|1712.45|1713.27|1712.77|1713.42|1712.92|1712.73|1712.23|402
1617064500000|2021-03-30 00:35:00|1713.26|1712.76|1713.99|1713.49|1714.22|1713.59|1713.26|1712.76|410
1617064800000|2021-03-30 00:40:00|1713.96|1713.46|1714.33|1713.83|1714.57|1713.9|1713.59|1713.06|441
1617065100000|2021-03-30 00:45:00|1714.32|1713.82|1713.83|1713.33|1714.58|1714.08|1713.49|1712.99|423
1617065400000|2021-03-30 00:50:00|1713.82|1713.32|1713.38|1712.88|1713.91|1713.41|1713.16|1712.66|433
1617065700000|2021-03-30 00:55:00|1713.37|1712.87|1713.48|1712.98|1713.91|1713.41|1713.14|1712.5|350
1617066000000|2021-03-30 01:00:00|1713.49|1712.99|1714.67|1714.17|1714.71|1714.21|1712.44|1711.94|719
1617066300000|2021-03-30 01:05:00|1714.62|1714.12|1713.38|1712.88|1714.63|1714.13|1713.2|1712.7|543
1617066600000|2021-03-30 01:10:00|1713.43|1712.93|1713.39|1712.89|1714.13|1713.63|1713.04|1712.54|596
1617066900000|2021-03-30 01:15:00|1713.38|1712.88|1711.4|1710.9|1713.38|1712.88|1711.4|1710.84|634
1617067200000|2021-03-30 01:20:00|1711.48|1710.98|1711.44|1710.94|1712.56|1711.97|1711.25|1710.65|627
1617067500000|2021-03-30 01:25:00|1711.41|1710.91|1710.67|1710.17|1711.56|1711.06|1710.55|1710.05|606
1617067800000|2021-03-30 01:30:00|1710.64|1710.14|1709.87|1709.37|1710.87|1710.37|1709.74|1709.23|612
1617068100000|2021-03-30 01:35:00|1709.88|1709.38|1710.37|1709.87|1710.39|1709.89|1709.07|1708.57|754
1617068400000|2021-03-30 01:40:00|1710.38|1709.88|1710.8|1710.3|1710.85|1710.3|1709.87|1709.37|571
1617068700000|2021-03-30 01:45:00|1710.78|1710.28|1710.33|1709.83|1711.3|1710.61|1710.17|1709.67|567
1617069000000|2021-03-30 01:50:00|1710.35|1709.85|1710.31|1709.81|1710.58|1710.04|1709.75|1709.09|673
1617069300000|2021-03-30 01:55:00|1710.32|1709.82|1710.67|1710.17|1711.38|1710.88|1710.27|1709.77|642
1617069600000|2021-03-30 02:00:00|1710.61|1710.11|1710.8|1710.3|1711.06|1710.52|1710.37|1709.87|566
1617069900000|2021-03-30 02:05:00|1710.73|1710.23|1710.77|1710.27|1710.94|1710.44|1710.19|1709.69|472
1617070200000|2021-03-30 02:10:00|1710.76|1710.26|1709.58|1709.08|1710.77|1710.27|1709.46|1708.96|520
1617070500000|2021-03-30 02:15:00|1709.56|1709.06|1709.45|1708.95|1709.96|1709.36|1709.36|1708.86|446
1617070800000|2021-03-30 02:20:00|1709.6|1709.1|1709.7|1709.2|1709.93|1709.43|1709.12|1708.62|384
1617071100000|2021-03-30 02:25:00|1709.75|1709.25|1709.01|1708.51|1709.86|1709.36|1708.7|1708.2|473
1617071400000|2021-03-30 02:30:00|1709.04|1708.54|1708.82|1708.32|1709.31|1708.81|1707.25|1706.75|709
1617071700000|2021-03-30 02:35:00|1708.83|1708.33|1707.85|1707.35|1708.83|1708.33|1707.62|1707.12|565
1617072000000|2021-03-30 02:40:00|1707.88|1707.38|1707.23|1706.73|1708.07|1707.57|1707.21|1706.69|538
1617072300000|2021-03-30 02:45:00|1707.3|1706.8|1706.68|1706.18|1707.54|1707.04|1706.3|1705.76|629
1617072600000|2021-03-30 02:50:00|1706.69|1706.19|1706.63|1706.13|1707.09|1706.45|1706.29|1705.79|523
1617072900000|2021-03-30 02:55:00|1706.66|1706.16|1706.48|1705.98|1706.68|1706.18|1705.01|1704.51|720
1617073200000|2021-03-30 03:00:00|1706.47|1705.97|1706.51|1706.01|1707.42|1706.91|1706.2|1705.7|606
1617073500000|2021-03-30 03:05:00|1706.53|1706.03|1707.46|1706.96|1707.58|1707.03|1706.44|1705.94|542
1617073800000|2021-03-30 03:10:00|1707.32|1706.82|1707.68|1707.18|1708.18|1707.68|1707.31|1706.81|484
1617074100000|2021-03-30 03:15:00|1707.69|1707.19|1708.07|1707.57|1708.1|1707.6|1707.48|1706.98|406
1617074400000|2021-03-30 03:20:00|1708.06|1707.56|1708.06|1707.56|1708.29|1707.74|1707.78|1707.28|462
1617074700000|2021-03-30 03:25:00|1708.02|1707.52|1706.68|1706.18|1708.02|1707.52|1706.53|1706.03|495
1617075000000|2021-03-30 03:30:00|1706.72|1706.22|1707.14|1706.64|1707.18|1706.68|1706.71|1706.21|282
1617075300000|2021-03-30 03:35:00|1707.15|1706.65|1707.34|1706.84|1707.7|1707.2|1707.14|1706.64|296
1617075600000|2021-03-30 03:40:00|1707.32|1706.82|1708.3|1707.8|1708.33|1707.83|1707.23|1706.65|346
1617075900000|2021-03-30 03:45:00|1708.31|1707.81|1707.72|1707.22|1708.49|1707.99|1707.65|1707.15|333
1617076200000|2021-03-30 03:50:00|1707.73|1707.23|1707.55|1707.05|1708.14|1707.58|1707.29|1706.79|379
1617076500000|2021-03-30 03:55:00|1707.57|1707.07|1707.73|1707.23|1707.77|1707.27|1707.28|1706.78|310
1617076800000|2021-03-30 04:00:00|1707.74|1707.24|1707.98|1707.48|1708.3|1707.69|1707.33|1706.83|335
1617077100000|2021-03-30 04:05:00|1708|1707.5|1707.53|1707.03|1708.43|1707.83|1707.53|1707.03|281
1617077400000|2021-03-30 04:10:00|1707.54|1707.04|1707.36|1706.86|1707.75|1707.25|1707.36|1706.8|263
1617077700000|2021-03-30 04:15:00|1707.3|1706.8|1706.99|1706.49|1707.87|1707.37|1706.44|1705.93|413
1617078000000|2021-03-30 04:20:00|1706.98|1706.48|1707.35|1706.85|1707.51|1707.01|1706.79|1706.29|354
1617078300000|2021-03-30 04:25:00|1707.3|1706.8|1707.28|1706.78|1707.39|1706.89|1706.93|1706.43|273
1617078600000|2021-03-30 04:30:00|1707.27|1706.77|1706.74|1706.24|1707.39|1706.89|1706.45|1705.95|360
1617078900000|2021-03-30 04:35:00|1706.75|1706.25|1707.56|1707.06|1707.83|1707.33|1706.73|1706.23|348
1617079200000|2021-03-30 04:40:00|1707.54|1707.04|1707.68|1707.18|1708.04|1707.54|1707.26|1706.76|278
1617079500000|2021-03-30 04:45:00|1707.63|1707.13|1707.36|1706.86|1708.07|1707.57|1707.34|1706.84|352
1617079800000|2021-03-30 04:50:00|1707.38|1706.88|1707.61|1707.11|1707.85|1707.35|1706.8|1706.26|495
1617080100000|2021-03-30 04:55:00|1707.6|1707.1|1708.13|1707.63|1708.27|1707.77|1707.42|1706.92|419
1617080400000|2021-03-30 05:00:00|1708.14|1707.64|1708.37|1707.87|1708.44|1707.89|1707.7|1707.13|320
1617080700000|2021-03-30 05:05:00|1708.35|1707.85|1707.67|1707.17|1708.52|1708.02|1707.62|1707.05|325
1617081000000|2021-03-30 05:10:00|1707.68|1707.18|1707.36|1706.86|1707.91|1707.41|1707.22|1706.63|432
1617081300000|2021-03-30 05:15:00|1707.38|1706.88|1707.34|1706.84|1707.54|1707.04|1706.89|1706.39|370
1617081600000|2021-03-30 05:20:00|1707.35|1706.85|1706.85|1706.35|1707.47|1706.97|1706.7|1706.2|341
1617081900000|2021-03-30 05:25:00|1706.87|1706.37|1707.45|1706.95|1707.64|1707.06|1706.69|1706.19|412
1617082200000|2021-03-30 05:30:00|1707.46|1706.96|1707.58|1707.08|1707.83|1707.33|1706.78|1706.28|575
1617082500000|2021-03-30 05:35:00|1707.57|1707.07|1705.34|1704.84|1707.88|1707.38|1705.1|1704.6|804
1617082800000|2021-03-30 05:40:00|1705.39|1704.89|1705.33|1704.83|1706.1|1705.6|1704.91|1704.41|631
1617083100000|2021-03-30 05:45:00|1705.35|1704.85|1705.66|1705.16|1705.96|1705.46|1705.03|1704.53|589
1617083400000|2021-03-30 05:50:00|1705.67|1705.17|1705.91|1705.41|1706.16|1705.66|1705.47|1704.97|588
1617083700000|2021-03-30 05:55:00|1705.9|1705.4|1705.47|1704.97|1706.59|1706.05|1705.34|1704.84|634
1617084000000|2021-03-30 06:00:00|1705.48|1704.98|1705.09|1704.59|1705.74|1705.24|1703.99|1703.49|770
1617084300000|2021-03-30 06:05:00|1705.15|1704.65|1706.34|1705.84|1706.34|1705.84|1704.49|1703.99|676
1617084600000|2021-03-30 06:10:00|1706.32|1705.82|1708.3|1707.8|1708.47|1707.97|1705.77|1705.12|913
1617084900000|2021-03-30 06:15:00|1708.36|1707.86|1708.34|1707.84|1708.82|1708.32|1707.79|1707.29|797
1617085200000|2021-03-30 06:20:00|1708.29|1707.79|1706.91|1706.41|1708.9|1708.28|1706.35|1705.84|782
1617085500000|2021-03-30 06:25:00|1706.9|1706.4|1706.68|1706.18|1707.31|1706.81|1705.78|1705.28|802
1617085800000|2021-03-30 06:30:00|1706.59|1706.09|1705.71|1705.21|1706.83|1706.33|1704.89|1704.39|867
1617086100000|2021-03-30 06:35:00|1705.7|1705.2|1705.39|1704.89|1706.71|1706.21|1705.32|1704.82|646
1617086400000|2021-03-30 06:40:00|1705.35|1704.85|1704.62|1704.12|1705.35|1704.85|1704.08|1703.58|826
1617086700000|2021-03-30 06:45:00|1704.63|1704.13|1705.08|1704.58|1705.13|1704.63|1703.57|1703.07|774
1617087000000|2021-03-30 06:50:00|1705.05|1704.55|1703.92|1703.42|1705.28|1704.78|1703.82|1703.25|647
1617087300000|2021-03-30 06:55:00|1703.94|1703.44|1703.45|1702.95|1703.95|1703.45|1702.47|1701.81|823
1617087600000|2021-03-30 07:00:00|1703.48|1702.98|1702.25|1701.75|1703.48|1702.98|1701.97|1701.47|827
1617087900000|2021-03-30 07:05:00|1702.26|1701.76|1703.84|1703.34|1704.34|1703.84|1702.25|1701.75|831
1617088200000|2021-03-30 07:10:00|1703.86|1703.36|1705.31|1704.81|1705.37|1704.87|1703.58|1703.08|750
1617088500000|2021-03-30 07:15:00|1705.17|1704.67|1704.35|1703.85|1705.47|1704.97|1704.04|1703.54|764
1617088800000|2021-03-30 07:20:00|1704.24|1703.74|1702.17|1701.67|1704.39|1703.89|1702.17|1701.67|670
1617089100000|2021-03-30 07:25:00|1702.16|1701.66|1701.58|1701.08|1703.18|1702.68|1701.48|1700.98|777
1617089400000|2021-03-30 07:30:00|1701.59|1701.09|1702.46|1701.96|1702.62|1702.12|1700.54|1700.04|859
1617089700000|2021-03-30 07:35:00|1702.42|1701.92|1699.57|1699.07|1702.46|1701.96|1698.75|1698.25|854
1617090000000|2021-03-30 07:40:00|1699.45|1698.95|1697.95|1697.45|1700.1|1699.6|1697.61|1697.08|882
1617090300000|2021-03-30 07:45:00|1697.96|1697.46|1697.15|1696.65|1697.96|1697.46|1695.75|1695.19|939
1617090600000|2021-03-30 07:50:00|1697.14|1696.64|1696.89|1696.39|1697.98|1697.48|1696.12|1695.62|836
1617090900000|2021-03-30 07:55:00|1697.03|1696.53|1697.64|1697.14|1697.86|1697.36|1696.36|1695.86|803
1617091200000|2021-03-30 08:00:00|1697.55|1697.05|1697.93|1697.43|1698.72|1698.22|1696.48|1695.98|798
1617091500000|2021-03-30 08:05:00|1697.86|1697.36|1699.01|1698.51|1699.66|1699.16|1697.46|1696.96|843
1617091800000|2021-03-30 08:10:00|1699.03|1698.53|1699.49|1698.99|1700.12|1699.62|1698.91|1698.41|749
1617092100000|2021-03-30 08:15:00|1699.5|1699|1698.9|1698.4|1699.69|1699.19|1698.27|1697.73|758
1617092400000|2021-03-30 08:20:00|1698.86|1698.36|1700.07|1699.57|1700.24|1699.74|1698.8|1698.3|604
1617092700000|2021-03-30 08:25:00|1699.98|1699.48|1700.07|1699.57|1701|1700.5|1699.46|1698.96|701
1617093000000|2021-03-30 08:30:00|1700.01|1699.51|1699.58|1699.08|1700.18|1699.68|1698.93|1698.43|648
1617093300000|2021-03-30 08:35:00|1699.57|1699.07|1700.05|1699.55|1700.15|1699.65|1699.23|1698.73|561
1617093600000|2021-03-30 08:40:00|1700|1699.5|1699.37|1698.87|1700.16|1699.66|1699.06|1698.56|688
1617093900000|2021-03-30 08:45:00|1699.36|1698.86|1699.85|1699.35|1699.94|1699.44|1699.28|1698.78|619
1617094200000|2021-03-30 08:50:00|1699.86|1699.36|1698.84|1698.34|1699.98|1699.48|1698.57|1698.07|637
1617094500000|2021-03-30 08:55:00|1698.7|1698.2|1698.36|1697.86|1698.75|1698.25|1697.93|1697.43|580
1617094800000|2021-03-30 09:00:00|1698.29|1697.79|1699.81|1699.31|1699.81|1699.31|1697.49|1696.99|622
1617095100000|2021-03-30 09:05:00|1699.87|1699.37|1700.72|1700.22|1701.32|1700.77|1699.66|1699.16|641
1617095400000|2021-03-30 09:10:00|1700.78|1700.28|1700.33|1699.83|1700.96|1700.46|1700.22|1699.72|568
1617095700000|2021-03-30 09:15:00|1700.32|1699.82|1699.74|1699.24|1700.6|1700.1|1699.73|1699.23|498
1617096000000|2021-03-30 09:20:00|1699.68|1699.18|1700.01|1699.51|1700.12|1699.62|1699.42|1698.92|593
1617096300000|2021-03-30 09:25:00|1699.96|1699.46|1699|1698.5|1700.14|1699.64|1698.85|1698.35|553
1617096600000|2021-03-30 09:30:00|1699.02|1698.52|1697.08|1696.58|1699.02|1698.52|1697.05|1696.55|755
1617096900000|2021-03-30 09:35:00|1697.12|1696.62|1697.4|1696.9|1697.46|1696.96|1696.96|1696.46|552
1617097200000|2021-03-30 09:40:00|1697.42|1696.92|1697.53|1697.03|1697.79|1697.29|1697|1696.5|577
1617097500000|2021-03-30 09:45:00|1697.52|1697.02|1697|1696.5|1697.85|1697.35|1696.53|1696.03|526
1617097800000|2021-03-30 09:50:00|1697.01|1696.51|1697.26|1696.76|1697.9|1697.4|1696.94|1696.44|578
1617098100000|2021-03-30 09:55:00|1697.27|1696.77|1696.56|1696.06|1697.58|1697.08|1696.38|1695.88|486
1617098400000|2021-03-30 10:00:00|1696.59|1696.09|1696.47|1695.97|1696.99|1696.49|1694.95|1694.35|787
1617098700000|2021-03-30 10:05:00|1696.46|1695.96|1696.37|1695.87|1696.78|1696.28|1695.81|1695.31|529
1617099000000|2021-03-30 10:10:00|1696.36|1695.86|1696.28|1695.78|1696.56|1696.03|1695.44|1694.94|458
1617099300000|2021-03-30 10:15:00|1696.29|1695.79|1696.62|1696.12|1696.64|1696.14|1695.57|1695.07|646
1617099600000|2021-03-30 10:20:00|1696.54|1696.04|1696.9|1696.4|1697|1696.5|1695.81|1695.31|672
1617099900000|2021-03-30 10:25:00|1696.89|1696.39|1696.63|1696.13|1697.01|1696.51|1696.16|1695.66|559
1617100200000|2021-03-30 10:30:00|1696.64|1696.14|1696.38|1695.88|1696.73|1696.23|1696.29|1695.79|527
1617100500000|2021-03-30 10:35:00|1696.37|1695.87|1695.58|1695.08|1696.38|1695.88|1695.38|1694.88|492
1617100800000|2021-03-30 10:40:00|1695.59|1695.09|1695.98|1695.48|1696.29|1695.79|1695.38|1694.88|585
1617101100000|2021-03-30 10:45:00|1695.97|1695.47|1695.59|1695.09|1696.32|1695.82|1695.46|1694.96|531
1617101400000|2021-03-30 10:50:00|1695.58|1695.08|1693.97|1693.47|1695.83|1695.33|1693.64|1693.14|774
1617101700000|2021-03-30 10:55:00|1693.96|1693.46|1693.53|1693.03|1694.71|1694.21|1693.22|1692.72|708
1617102000000|2021-03-30 11:00:00|1693.52|1693.02|1691.47|1690.97|1693.52|1693.02|1691.3|1690.8|736
1617102300000|2021-03-30 11:05:00|1691.46|1690.96|1692.44|1691.94|1692.73|1692.23|1691.06|1690.56|707
1617102600000|2021-03-30 11:10:00|1692.42|1691.92|1693.48|1692.98|1693.71|1693.21|1692.36|1691.86|666
1617102900000|2021-03-30 11:15:00|1693.45|1692.95|1690.89|1690.39|1693.86|1693.36|1690.89|1690.39|748
1617103200000|2021-03-30 11:20:00|1690.87|1690.37|1689.49|1688.99|1691.14|1690.64|1688.93|1688.43|846
1617103500000|2021-03-30 11:25:00|1689.46|1688.96|1689.91|1689.41|1690.16|1689.54|1688.72|1688.22|768
1617103800000|2021-03-30 11:30:00|1689.86|1689.36|1690.05|1689.55|1691.43|1690.93|1689.78|1689.28|810
1617104100000|2021-03-30 11:35:00|1690.04|1689.54|1688.44|1687.94|1690.37|1689.87|1687.8|1687.3|813
1617104400000|2021-03-30 11:40:00|1688.39|1687.89|1689.9|1689.4|1689.92|1689.42|1688.12|1687.62|764
1617104700000|2021-03-30 11:45:00|1689.89|1689.39|1688.04|1687.54|1690.08|1689.58|1687.88|1687.38|805
1617105000000|2021-03-30 11:50:00|1688.08|1687.58|1688.98|1688.48|1689.08|1688.58|1686.57|1685.93|810
1617105300000|2021-03-30 11:55:00|1688.99|1688.49|1688.65|1688.15|1689.36|1688.86|1688.29|1687.67|781
1617105600000|2021-03-30 12:00:00|1688.61|1688.11|1688.7|1688.2|1689.98|1689.48|1688.24|1687.74|909
1617105900000|2021-03-30 12:05:00|1688.6|1688.1|1689.19|1688.69|1690.27|1689.77|1688.43|1687.93|833
1617106200000|2021-03-30 12:10:00|1689.2|1688.7|1689.7|1689.2|1690.79|1690.29|1689.16|1688.66|887
1617106500000|2021-03-30 12:15:00|1689.76|1689.26|1689.62|1689.12|1690.19|1689.69|1688.83|1688.33|815
1617106800000|2021-03-30 12:20:00|1689.6|1689.1|1688.4|1687.9|1690.29|1689.79|1687.47|1686.97|897
1617107100000|2021-03-30 12:25:00|1688.36|1687.86|1684.07|1683.57|1688.37|1687.87|1683.47|1682.97|950
1617107400000|2021-03-30 12:30:00|1684.23|1683.73|1681.86|1681.36|1684.95|1684.34|1681.02|1680.39|1121
1617107700000|2021-03-30 12:35:00|1681.88|1681.38|1682.25|1681.75|1683.04|1682.54|1680.52|1680.02|987
1617108000000|2021-03-30 12:40:00|1682.14|1681.64|1679.41|1678.91|1683.33|1682.83|1679.06|1678.56|989
1617108300000|2021-03-30 12:45:00|1679.39|1678.89|1682.55|1682.05|1683|1682.5|1679.15|1678.65|1050
1617108600000|2021-03-30 12:50:00|1682.46|1681.96|1683.57|1683.07|1683.71|1683.21|1681.49|1680.99|915
1617108900000|2021-03-30 12:55:00|1683.58|1683.08|1684.14|1683.64|1684.5|1684|1682.89|1682.39|899
1617109200000|2021-03-30 13:00:00|1684.13|1683.63|1684.38|1683.88|1684.6|1684.1|1682.88|1682.38|979
1617109500000|2021-03-30 13:05:00|1684.34|1683.84|1685.64|1685.14|1685.78|1685.28|1683.49|1682.99|891
1617109800000|2021-03-30 13:10:00|1685.66|1685.16|1686.22|1685.72|1686.22|1685.72|1684.48|1683.98|976
1617110100000|2021-03-30 13:15:00|1686.12|1685.62|1687.97|1687.47|1688.52|1688.02|1685.78|1685.28|866
1617110400000|2021-03-30 13:20:00|1687.98|1687.48|1686.22|1685.72|1688.25|1687.75|1686.09|1685.59|874
1617110700000|2021-03-30 13:25:00|1686.27|1685.77|1686.16|1685.66|1686.45|1685.95|1685.23|1684.73|876
1617111000000|2021-03-30 13:30:00|1685.97|1685.47|1684.45|1683.95|1686.7|1686.2|1683.89|1683.39|1059
1617111300000|2021-03-30 13:35:00|1684.47|1683.97|1684.89|1684.39|1685.23|1684.73|1681.89|1681.39|1068
1617111600000|2021-03-30 13:40:00|1684.86|1684.36|1684.72|1684.22|1684.89|1684.39|1683.32|1682.82|1038
1617111900000|2021-03-30 13:45:00|1684.73|1684.23|1685.91|1685.41|1686.77|1686.27|1684.13|1683.63|1017
1617112200000|2021-03-30 13:50:00|1685.81|1685.31|1685.85|1685.35|1686.68|1686.18|1685.07|1684.57|847
1617112500000|2021-03-30 13:55:00|1685.94|1685.44|1688.66|1687.86|1688.84|1688.34|1685.94|1685.44|992
1617112800000|2021-03-30 14:00:00|1688.48|1687.98|1685.22|1684.72|1688.48|1687.98|1684.94|1684.43|1160
1617113100000|2021-03-30 14:05:00|1685.23|1684.73|1683.4|1682.9|1685.25|1684.75|1682.3|1681.8|1731
1617113400000|2021-03-30 14:10:00|1683.41|1682.91|1682.63|1682.13|1684.73|1684.23|1682.27|1681.77|1614
1617113700000|2021-03-30 14:15:00|1682.81|1682.31|1684.47|1683.97|1685.91|1685.41|1682.81|1682.31|1555
1617114000000|2021-03-30 14:20:00|1684.5|1684|1686.46|1685.96|1686.69|1686.19|1684.28|1683.78|1531
1617114300000|2021-03-30 14:25:00|1686.45|1685.95|1686.57|1686.07|1686.72|1686.22|1685.3|1684.8|1257
1617114600000|2021-03-30 14:30:00|1686.54|1686.04|1687.66|1687.16|1688.13|1687.63|1686.21|1685.71|1286
1617114900000|2021-03-30 14:35:00|1687.57|1687.07|1685.01|1684.51|1687.84|1687.34|1684.92|1684.42|1248
1617115200000|2021-03-30 14:40:00|1685|1684.5|1686.69|1686.19|1686.7|1686.2|1684.23|1683.73|1346
1617115500000|2021-03-30 14:45:00|1686.72|1686.22|1684.97|1684.47|1687|1686.5|1684.3|1683.8|1271
1617115800000|2021-03-30 14:50:00|1684.93|1684.43|1685.13|1684.63|1685.73|1685.23|1684.16|1683.66|1249
1617116100000|2021-03-30 14:55:00|1685.12|1684.62|1684.58|1684.08|1685.43|1684.93|1682.37|1681.87|1384
1617116400000|2021-03-30 15:00:00|1684.61|1684.11|1686.66|1686.16|1686.9|1686.4|1683.81|1683.31|1390
1617116700000|2021-03-30 15:05:00|1686.73|1686.23|1686.08|1685.58|1687.02|1686.52|1686|1685.5|1129
1617117000000|2021-03-30 15:10:00|1686.07|1685.57|1686.01|1685.51|1686.37|1685.87|1685.5|1685|1155
1617117300000|2021-03-30 15:15:00|1686.05|1685.55|1685.01|1684.51|1686.36|1685.86|1684.85|1684.35|1020
1617117600000|2021-03-30 15:20:00|1685|1684.5|1684.97|1684.47|1685.32|1684.82|1684.1|1683.6|979
1617117900000|2021-03-30 15:25:00|1684.94|1684.44|1684.14|1683.64|1684.96|1684.46|1683.86|1683.36|1031
1617118200000|2021-03-30 15:30:00|1684.15|1683.65|1683.8|1683.3|1685.27|1684.77|1683.19|1682.69|1054
1617118500000|2021-03-30 15:35:00|1683.73|1683.23|1684.34|1683.84|1684.45|1683.95|1683.3|1682.8|946
1617118800000|2021-03-30 15:40:00|1684.33|1683.83|1685.86|1685.36|1686.28|1685.78|1684.27|1683.77|1057
1617119100000|2021-03-30 15:45:00|1685.85|1685.35|1687.63|1687.13|1687.98|1687.48|1685.61|1685.11|1078
1617119400000|2021-03-30 15:50:00|1687.7|1687.2|1687.26|1686.76|1687.8|1687.3|1686.75|1686.25|1072
1617119700000|2021-03-30 15:55:00|1687.25|1686.75|1687.29|1686.79|1687.58|1687.08|1686.72|1686.22|1102
1617120000000|2021-03-30 16:00:00|1687.27|1686.77|1687.1|1686.6|1687.5|1687|1686.26|1685.76|1057
1617120300000|2021-03-30 16:05:00|1687.08|1686.58|1686.1|1685.6|1687.35|1686.85|1685.98|1685.48|996
1617120600000|2021-03-30 16:10:00|1686.08|1685.58|1685.7|1685.2|1686.31|1685.81|1685.19|1684.69|900
1617120900000|2021-03-30 16:15:00|1685.71|1685.21|1685.15|1684.65|1685.88|1685.38|1685.01|1684.51|844
1617121200000|2021-03-30 16:20:00|1685.12|1684.62|1684.51|1684.01|1685.18|1684.68|1684.11|1683.61|862
1617121500000|2021-03-30 16:25:00|1684.53|1684.03|1685.06|1684.56|1685.14|1684.64|1684.11|1683.61|828
1617121800000|2021-03-30 16:30:00|1685.04|1684.54|1685.47|1684.97|1685.94|1685.44|1684.58|1684.08|728
1617122100000|2021-03-30 16:35:00|1685.49|1684.99|1685.81|1685.31|1686.1|1685.6|1684.7|1684.2|753
1617122400000|2021-03-30 16:40:00|1685.8|1685.3|1685.9|1685.4|1686.3|1685.8|1685.4|1684.9|804
1617122700000|2021-03-30 16:45:00|1685.89|1685.39|1685.66|1685.16|1685.95|1685.45|1685.37|1684.87|808
1617123000000|2021-03-30 16:50:00|1685.65|1685.15|1685.72|1685.22|1686.42|1685.92|1685.22|1684.72|658
1617123300000|2021-03-30 16:55:00|1685.73|1685.23|1685.83|1685.33|1686.07|1685.57|1685.24|1684.74|805
1617123600000|2021-03-30 17:00:00|1685.82|1685.32|1686.09|1685.59|1686.54|1686.04|1685.41|1684.91|861
1617123900000|2021-03-30 17:05:00|1686.01|1685.51|1685.5|1685|1686.11|1685.61|1685.32|1684.82|841
1617124200000|2021-03-30 17:10:00|1685.51|1685.01|1686.29|1685.79|1686.32|1685.82|1685.5|1685|828
1617124500000|2021-03-30 17:15:00|1686.28|1685.78|1686.47|1685.97|1686.73|1686.23|1685.91|1685.41|561
1617124800000|2021-03-30 17:20:00|1686.45|1685.95|1686.14|1685.64|1686.57|1686.07|1685.43|1684.93|849
1617125100000|2021-03-30 17:25:00|1686.24|1685.74|1685.95|1685.45|1687.03|1686.53|1685.72|1685.22|871
1617125400000|2021-03-30 17:30:00|1686.01|1685.51|1685.36|1684.86|1686.41|1685.91|1685.26|1684.76|683
1617125700000|2021-03-30 17:35:00|1685.35|1684.85|1685.3|1684.8|1685.76|1685.26|1685.26|1684.76|542
1617126000000|2021-03-30 17:40:00|1685.31|1684.81|1684.92|1684.42|1685.31|1684.81|1684.84|1684.34|569
1617126300000|2021-03-30 17:45:00|1684.95|1684.45|1684.62|1684.12|1684.97|1684.47|1684.38|1683.88|590
1617126600000|2021-03-30 17:50:00|1684.63|1684.13|1685.15|1684.65|1685.35|1684.85|1684.53|1684.03|597
1617126900000|2021-03-30 17:55:00|1685.16|1684.66|1684.34|1683.84|1685.23|1684.73|1684.34|1683.84|661
1617127200000|2021-03-30 18:00:00|1684.36|1683.86|1684.77|1684.27|1685.01|1684.51|1684.03|1683.53|758
1617127500000|2021-03-30 18:05:00|1684.74|1684.24|1684.8|1684.3|1684.8|1684.3|1684.2|1683.7|612
1617127800000|2021-03-30 18:10:00|1684.79|1684.29|1684.22|1683.72|1684.9|1684.4|1684.19|1683.69|623
1617128100000|2021-03-30 18:15:00|1684.21|1683.71|1684.58|1684.08|1684.96|1684.46|1684.17|1683.67|706
1617128400000|2021-03-30 18:20:00|1684.59|1684.09|1683.97|1683.47|1684.82|1684.32|1683.73|1683.23|859
1617128700000|2021-03-30 18:25:00|1683.96|1683.46|1682.58|1682.08|1684.01|1683.51|1682.46|1681.96|918
1617129000000|2021-03-30 18:30:00|1682.6|1682.1|1682.44|1681.94|1683.03|1682.53|1681.98|1681.48|786
1617129300000|2021-03-30 18:35:00|1682.43|1681.93|1682.95|1682.45|1683.1|1682.6|1682.09|1681.59|834
1617129600000|2021-03-30 18:40:00|1682.93|1682.43|1682.44|1681.94|1682.94|1682.44|1682.04|1681.54|740
1617129900000|2021-03-30 18:45:00|1682.45|1681.95|1682.17|1681.67|1682.66|1682.16|1681.94|1681.44|697
1617130200000|2021-03-30 18:50:00|1682.19|1681.69|1682.89|1682.39|1683.09|1682.59|1682.15|1681.65|650
1617130500000|2021-03-30 18:55:00|1682.9|1682.4|1682.01|1681.51|1683.18|1682.68|1681.97|1681.47|932
1617130800000|2021-03-30 19:00:00|1682|1681.5|1682.58|1682.08|1682.87|1682.37|1681.9|1681.4|779
1617131100000|2021-03-30 19:05:00|1682.59|1682.09|1682.61|1682.11|1682.88|1682.38|1682.06|1681.56|712
1617131400000|2021-03-30 19:10:00|1682.6|1682.1|1683.41|1682.91|1683.49|1682.99|1682.49|1681.99|706
1617131700000|2021-03-30 19:15:00|1683.4|1682.9|1684.21|1683.71|1684.32|1683.82|1683.15|1682.65|693
1617132000000|2021-03-30 19:20:00|1684.19|1683.69|1683.79|1683.29|1684.28|1683.78|1683.71|1683.21|612
1617132300000|2021-03-30 19:25:00|1683.62|1683.12|1683.43|1682.93|1683.91|1683.41|1683.37|1682.87|457
1617132600000|2021-03-30 19:30:00|1683.42|1682.92|1683.46|1682.96|1683.97|1683.47|1683.3|1682.59|586
1617132900000|2021-03-30 19:35:00|1683.45|1682.95|1683.89|1683.39|1683.99|1683.49|1683.44|1682.94|521
1617133200000|2021-03-30 19:40:00|1683.88|1683.38|1684.33|1683.83|1684.49|1683.99|1683.87|1683.37|449
1617133500000|2021-03-30 19:45:00|1684.32|1683.82|1684.62|1684.12|1684.64|1684.14|1684.28|1683.78|398
1617133800000|2021-03-30 19:50:00|1684.61|1684.11|1683.88|1683.38|1684.63|1684.13|1683.65|1683.15|507
1617134100000|2021-03-30 19:55:00|1683.87|1683.37|1682.38|1681.88|1684|1683.5|1682.22|1681.72|838
1617134400000|2021-03-30 20:00:00|1682.7|1682.2|1683.22|1682.72|1683.46|1682.9|1682.7|1682.2|618
1617134700000|2021-03-30 20:05:00|1683.23|1682.73|1683.04|1682.54|1683.35|1682.85|1682.55|1682.05|458
1617135000000|2021-03-30 20:10:00|1683.05|1682.55|1683.17|1682.67|1683.54|1683.04|1682.95|1682.45|352
1617135300000|2021-03-30 20:15:00|1683.16|1682.66|1683.24|1682.74|1683.27|1682.77|1682.83|1682.33|237
1617135600000|2021-03-30 20:20:00|1683.23|1682.73|1683.39|1682.89|1683.39|1682.89|1683|1682.5|170
1617135900000|2021-03-30 20:25:00|1683.38|1682.88|1683.45|1682.95|1683.5|1683|1683.06|1682.56|210
1617136200000|2021-03-30 20:30:00|1683.44|1682.94|1683.68|1683.18|1683.69|1683.18|1683.15|1682.56|558
1617136500000|2021-03-30 20:35:00|1683.69|1683.19|1683.78|1682.98|1683.82|1683.3|1683.17|1682.62|318
1617136800000|2021-03-30 20:40:00|1683.61|1683.11|1684.59|1684.09|1684.85|1684.2|1683.56|1682.98|343
1617137100000|2021-03-30 20:45:00|1684.54|1684.04|1684.55|1684.05|1685.04|1684.42|1684.11|1683.48|312
1617137400000|2021-03-30 20:50:00|1684.58|1684.08|1685.56|1684.76|1685.56|1684.91|1684.38|1683.88|264
1617137700000|2021-03-30 20:55:00|1685.53|1684.73|1685.54|1684.74|1685.81|1685.16|1685.17|1684.37|438
1617141600000|2021-03-30 22:00:00|1685.23|1684.43|1685.24|1684.74|1685.48|1684.81|1684.69|1684.03|456
1617141900000|2021-03-30 22:05:00|1685.36|1684.56|1685.05|1684.55|1685.41|1684.73|1684.76|1684.16|405
1617142200000|2021-03-30 22:10:00|1685.25|1684.45|1685.49|1684.69|1686.06|1685.41|1684.9|1684.34|416
1617142500000|2021-03-30 22:15:00|1685.52|1684.72|1684.77|1684.27|1685.56|1684.93|1684.77|1684.26|333
1617142800000|2021-03-30 22:20:00|1685.07|1684.29|1683.78|1683.28|1685.14|1684.5|1683.53|1683.02|426
1617143100000|2021-03-30 22:25:00|1683.68|1683.18|1684.3|1683.8|1685.06|1684.47|1683.6|1682.96|561
1617143400000|2021-03-30 22:30:00|1684.32|1683.82|1683.9|1683.4|1684.35|1683.82|1683.57|1683|413
1617143700000|2021-03-30 22:35:00|1683.89|1683.39|1685.8|1685.3|1686.04|1685.54|1683.11|1682.61|722
1617144000000|2021-03-30 22:40:00|1685.77|1685.27|1685.4|1684.9|1686.41|1685.7|1685.26|1684.63|585
1617144300000|2021-03-30 22:45:00|1685.33|1684.83|1684.56|1684.06|1685.68|1685.06|1684.47|1683.92|490
1617144600000|2021-03-30 22:50:00|1684.53|1684.03|1683.99|1683.49|1684.63|1684.03|1683.89|1683.39|342
1617144900000|2021-03-30 22:55:00|1684|1683.5|1683.7|1683.2|1684.11|1683.61|1683.34|1682.84|332
1617145200000|2021-03-30 23:00:00|1683.71|1683.21|1684.01|1683.51|1684.29|1683.79|1683.23|1682.73|437
1617145500000|2021-03-30 23:05:00|1684|1683.5|1684.54|1684.04|1684.75|1684.25|1683.99|1683.49|309
1617145800000|2021-03-30 23:10:00|1684.53|1684.03|1684.07|1683.57|1685.08|1684.58|1684.06|1683.56|399
1617146100000|2021-03-30 23:15:00|1684.06|1683.56|1684.86|1684.36|1684.94|1684.44|1684.02|1683.52|266
1617146400000|2021-03-30 23:20:00|1684.84|1684.34|1685.08|1684.58|1685.28|1684.78|1684.51|1684.01|407
1617146700000|2021-03-30 23:25:00|1685.07|1684.57|1685.18|1684.68|1685.28|1684.78|1684.82|1684.32|296
1617147000000|2021-03-30 23:30:00|1685.19|1684.69|1685.3|1684.8|1685.61|1685.11|1685.01|1684.51|383
1617147300000|2021-03-30 23:35:00|1685.31|1684.81|1684.74|1684.24|1685.45|1684.95|1684.47|1683.97|504
1617147600000|2021-03-30 23:40:00|1684.75|1684.25|1685.53|1685.03|1685.53|1685.03|1684.72|1684.22|328
1617147900000|2021-03-30 23:45:00|1685.49|1684.99|1685.64|1685.14|1685.85|1685.35|1685.29|1684.79|416
1617148200000|2021-03-30 23:50:00|1685.65|1685.15|1685.66|1685.16|1686.06|1685.33|1685.46|1684.86|354
1617148500000|2021-03-30 23:55:00|1685.64|1685.14|1685.85|1685.35|1685.96|1685.46|1685.3|1684.68|313
1617148800000|2021-03-31 00:00:00|1685.82|1685.32|1685.5|1685|1686.3|1685.8|1685.04|1684.5|641
1617149100000|2021-03-31 00:05:00|1685.49|1684.99|1684.59|1684.09|1685.52|1685.02|1684.53|1684.03|515
1617149400000|2021-03-31 00:10:00|1684.58|1684.08|1684.44|1683.94|1685.09|1684.59|1684.25|1683.75|444
1617149700000|2021-03-31 00:15:00|1684.48|1683.98|1684.31|1683.81|1684.5|1684|1683.99|1683.49|454
1617150000000|2021-03-31 00:20:00|1684.32|1683.82|1685.34|1684.84|1685.44|1684.94|1684.31|1683.81|349
1617150300000|2021-03-31 00:25:00|1685.36|1684.86|1684.74|1684.24|1685.58|1685.08|1684.68|1684.18|375
1617150600000|2021-03-31 00:30:00|1684.76|1684.26|1686.68|1686.18|1686.74|1686.24|1684.54|1684.04|644
1617150900000|2021-03-31 00:35:00|1686.64|1686.14|1684.62|1684.12|1686.76|1686.26|1684.45|1683.95|1006
1617151200000|2021-03-31 00:40:00|1684.61|1684.11|1685.12|1684.62|1685.65|1685.15|1684.31|1683.81|621
1617151500000|2021-03-31 00:45:00|1685.15|1684.65|1685.08|1684.58|1685.57|1684.99|1684.93|1684.43|425
1617151800000|2021-03-31 00:50:00|1685.11|1684.61|1685.39|1684.89|1685.39|1684.89|1683.79|1683.29|822
1617152100000|2021-03-31 00:55:00|1685.25|1684.75|1684.46|1683.96|1685.4|1684.9|1684.27|1683.77|682
1617152400000|2021-03-31 01:00:00|1684.49|1683.99|1685.07|1684.57|1686.77|1686.18|1683.94|1683.44|1261
1617152700000|2021-03-31 01:05:00|1685.05|1684.55|1684.73|1684.23|1685.25|1684.65|1683.52|1682.95|919
1617153000000|2021-03-31 01:10:00|1684.67|1684.17|1685.5|1685|1685.75|1685.25|1684.34|1683.84|704
1617153300000|2021-03-31 01:15:00|1685.49|1684.99|1685.37|1684.87|1685.71|1685.21|1685.27|1684.77|627
1617153600000|2021-03-31 01:20:00|1685.35|1684.85|1683.97|1683.47|1686.04|1685.54|1683.73|1683.23|738
1617153900000|2021-03-31 01:25:00|1683.96|1683.46|1683.97|1683.47|1684.67|1684.17|1683.56|1683.06|886
1617154200000|2021-03-31 01:30:00|1683.91|1683.41|1682.35|1681.85|1683.91|1683.41|1682.08|1681.58|1045
1617154500000|2021-03-31 01:35:00|1682.36|1681.86|1682.66|1682.16|1682.81|1682.31|1681.32|1680.82|1158
1617154800000|2021-03-31 01:40:00|1682.65|1682.15|1680.21|1679.71|1682.65|1682.15|1680.08|1679.58|1259
1617155100000|2021-03-31 01:45:00|1680.19|1679.69|1680.12|1679.62|1680.76|1680.26|1678.97|1678.47|1308
1617155400000|2021-03-31 01:50:00|1680.06|1679.56|1681.62|1681.12|1681.84|1681.34|1680.06|1679.56|876
1617155700000|2021-03-31 01:55:00|1681.67|1681.17|1682.63|1682.13|1682.98|1682.48|1681.35|1680.85|954
1617156000000|2021-03-31 02:00:00|1682.57|1682.07|1682.3|1681.8|1682.57|1682.07|1681.61|1681.11|809
1617156300000|2021-03-31 02:05:00|1682.31|1681.81|1682.85|1682.35|1682.93|1682.43|1682.03|1681.53|850
1617156600000|2021-03-31 02:10:00|1682.81|1682.31|1682.47|1681.97|1683.37|1682.87|1682.36|1681.86|853
1617156900000|2021-03-31 02:15:00|1682.51|1682.01|1682.63|1682.13|1682.93|1682.43|1681.88|1681.38|548
1617157200000|2021-03-31 02:20:00|1682.65|1682.15|1682.29|1681.79|1682.95|1682.45|1681.85|1681.35|565
1617157500000|2021-03-31 02:25:00|1682.3|1681.8|1681.52|1681.02|1682.32|1681.82|1681.3|1680.59|561
1617157800000|2021-03-31 02:30:00|1681.51|1681.01|1680.04|1679.54|1681.51|1681.01|1680.04|1679.54|808
1617158100000|2021-03-31 02:35:00|1680.06|1679.56|1681.69|1681.19|1681.7|1681.2|1679.39|1678.89|930
1617158400000|2021-03-31 02:40:00|1681.7|1681.2|1680.78|1680.28|1681.87|1681.27|1680.63|1679.98|736
1617158700000|2021-03-31 02:45:00|1680.76|1680.26|1680.6|1680.1|1681.07|1680.57|1680.2|1679.7|739
1617159000000|2021-03-31 02:50:00|1680.65|1680.15|1679.88|1679.38|1680.97|1680.47|1679.64|1679.14|735
1617159300000|2021-03-31 02:55:00|1679.89|1679.39|1678.7|1678.2|1680|1679.5|1678.23|1677.73|1032
1617159600000|2021-03-31 03:00:00|1678.69|1678.19|1680.26|1679.76|1680.4|1679.9|1678.24|1677.74|981
1617159900000|2021-03-31 03:05:00|1680.3|1679.8|1679.92|1679.42|1680.34|1679.84|1679.19|1678.69|1045
1617160200000|2021-03-31 03:10:00|1680|1679.5|1680.26|1679.76|1680.45|1679.95|1678.52|1678.02|876
1617160500000|2021-03-31 03:15:00|1680.29|1679.79|1679.28|1678.78|1681.04|1680.54|1678.45|1677.94|1213
1617160800000|2021-03-31 03:20:00|1679.33|1678.83|1679.75|1679.25|1679.9|1679.4|1679.12|1678.62|726
1617161100000|2021-03-31 03:25:00|1679.76|1679.26|1680.13|1679.63|1680.35|1679.85|1679.51|1679.01|762
1617161400000|2021-03-31 03:30:00|1680.12|1679.62|1679.56|1679.06|1680.15|1679.65|1679.43|1678.93|404
1617161700000|2021-03-31 03:35:00|1679.57|1679.07|1679.75|1679.25|1680.16|1679.66|1678.86|1678.36|542
1617162000000|2021-03-31 03:40:00|1679.76|1679.26|1680.07|1679.57|1680.1|1679.6|1679.27|1678.77|400
1617162300000|2021-03-31 03:45:00|1680.11|1679.61|1679.84|1679.34|1680.27|1679.77|1679.63|1679.13|443
1617162600000|2021-03-31 03:50:00|1679.88|1679.38|1679.86|1679.36|1680.22|1679.72|1679.64|1679.14|371
1617162900000|2021-03-31 03:55:00|1679.83|1679.33|1679.82|1679.32|1680|1679.5|1679.56|1679.06|396
1617163200000|2021-03-31 04:00:00|1679.83|1679.33|1679.27|1678.77|1679.98|1679.48|1679.2|1678.7|467
1617163500000|2021-03-31 04:05:00|1679.29|1678.79|1679.42|1678.92|1680.1|1679.6|1678.81|1678.31|555
1617163800000|2021-03-31 04:10:00|1679.44|1678.94|1680.11|1679.61|1680.21|1679.71|1679.42|1678.91|325
1617164100000|2021-03-31 04:15:00|1680.17|1679.67|1679.8|1679.3|1680.33|1679.77|1679.77|1679.27|316
1617164400000|2021-03-31 04:20:00|1679.79|1679.29|1679.95|1679.45|1680.27|1679.77|1679.74|1679.24|331
1617164700000|2021-03-31 04:25:00|1679.94|1679.44|1679.44|1678.94|1679.96|1679.46|1679.2|1678.62|368
1617165000000|2021-03-31 04:30:00|1679.45|1678.95|1679.76|1679.26|1679.79|1679.29|1679.38|1678.88|339
1617165300000|2021-03-31 04:35:00|1679.75|1679.25|1680.34|1679.84|1680.38|1679.88|1679.75|1679.25|329
1617165600000|2021-03-31 04:40:00|1680.32|1679.82|1680.61|1680.11|1680.75|1680.25|1680.27|1679.77|350
1617165900000|2021-03-31 04:45:00|1680.6|1680.1|1680.44|1679.94|1680.86|1680.29|1680.29|1679.79|409
1617166200000|2021-03-31 04:50:00|1680.41|1679.91|1680.13|1679.33|1680.71|1680.15|1679.53|1679.03|477
1617166500000|2021-03-31 04:55:00|1679.99|1679.49|1679.72|1679.22|1680.25|1679.75|1679.69|1679.19|347
1617166800000|2021-03-31 05:00:00|1679.66|1679.16|1679.95|1679.45|1680.22|1679.72|1679.51|1678.95|430
1617167100000|2021-03-31 05:05:00|1679.97|1679.47|1679.09|1678.59|1680.13|1679.63|1678.9|1678.4|441
1617167400000|2021-03-31 05:10:00|1679.1|1678.6|1679.15|1678.65|1679.57|1679.07|1678.94|1678.44|349
1617167700000|2021-03-31 05:15:00|1679.14|1678.64|1679.87|1679.37|1680.01|1679.51|1679.11|1678.61|333
1617168000000|2021-03-31 05:20:00|1679.88|1679.38|1680.18|1679.68|1680.38|1679.82|1679.83|1679.33|383
1617168300000|2021-03-31 05:25:00|1680.17|1679.67|1680.92|1680.42|1680.94|1680.44|1679.93|1679.43|423
1617168600000|2021-03-31 05:30:00|1680.93|1680.43|1682.6|1682.1|1683.11|1682.61|1680.74|1680.24|1072
1617168900000|2021-03-31 05:35:00|1682.62|1682.12|1682.17|1681.67|1682.7|1682.2|1681.96|1681.46|671
1617169200000|2021-03-31 05:40:00|1682.16|1681.66|1681.41|1680.91|1682.31|1681.81|1681.41|1680.91|643
1617169500000|2021-03-31 05:45:00|1681.43|1680.93|1682.33|1681.83|1682.33|1681.83|1681.41|1680.91|478
1617169800000|2021-03-31 05:50:00|1682.32|1681.82|1683.13|1682.63|1683.45|1682.95|1682.04|1681.54|782
1617170100000|2021-03-31 05:55:00|1683.11|1682.61|1684.03|1683.53|1684.18|1683.61|1682.91|1682.41|785
1617170400000|2021-03-31 06:00:00|1684.01|1683.51|1683.17|1682.67|1684.23|1683.73|1683|1682.44|1029
1617170700000|2021-03-31 06:05:00|1683.14|1682.64|1683.52|1683.02|1683.63|1683.13|1682.11|1681.61|868
1617171000000|2021-03-31 06:10:00|1683.51|1683.01|1683.67|1683.17|1683.84|1683.32|1682.66|1682.12|958
1617171300000|2021-03-31 06:15:00|1683.68|1683.18|1685.05|1684.55|1685.44|1684.85|1683.51|1683.01|1078
1617171600000|2021-03-31 06:20:00|1685.04|1684.54|1684.27|1683.77|1685.32|1684.72|1684.07|1683.57|953
1617171900000|2021-03-31 06:25:00|1684.3|1683.8|1685.22|1684.72|1685.52|1685.02|1684.24|1683.66|1045
1617172200000|2021-03-31 06:30:00|1685.19|1684.69|1687.28|1686.78|1687.66|1687.1|1685.07|1684.57|1307
1617172500000|2021-03-31 06:35:00|1687.27|1686.77|1688.43|1687.93|1688.63|1688.05|1686.87|1686.37|1139
1617172800000|2021-03-31 06:40:00|1688.4|1687.9|1687.67|1687.17|1689.16|1688.62|1687.25|1686.53|1199
1617173100000|2021-03-31 06:45:00|1687.71|1687.21|1687.34|1686.84|1688.17|1687.67|1687.22|1686.72|1027
1617173400000|2021-03-31 06:50:00|1687.33|1686.83|1686.89|1686.39|1687.98|1687.48|1686.68|1686.02|885
1617173700000|2021-03-31 06:55:00|1686.92|1686.42|1686.71|1686.21|1687.41|1686.82|1686.41|1685.86|1039
1617174000000|2021-03-31 07:00:00|1686.72|1686.22|1685.7|1685.2|1687.12|1686.62|1685.46|1684.96|1041
1617174300000|2021-03-31 07:05:00|1685.72|1685.22|1686.88|1686.38|1686.97|1686.4|1685.48|1684.98|919
1617174600000|2021-03-31 07:10:00|1686.89|1686.39|1687.58|1687.08|1688.43|1687.93|1686.53|1686.03|1080
1617174900000|2021-03-31 07:15:00|1687.59|1687.09|1686.56|1686.06|1687.6|1687.1|1686.42|1685.92|941
1617175200000|2021-03-31 07:20:00|1686.55|1686.05|1687.09|1686.59|1687.32|1686.82|1686.21|1685.71|922
1617175500000|2021-03-31 07:25:00|1687.1|1686.6|1686.84|1686.34|1687.16|1686.66|1686.25|1685.75|751
1617175800000|2021-03-31 07:30:00|1686.82|1686.32|1685.32|1684.82|1686.88|1686.38|1684.83|1684.33|960
1617176100000|2021-03-31 07:35:00|1685.35|1684.85|1685.18|1684.68|1686.72|1686.22|1685.14|1684.64|955
1617176400000|2021-03-31 07:40:00|1685.16|1684.66|1684.9|1684.4|1685.45|1684.81|1684.65|1684.15|884
1617176700000|2021-03-31 07:45:00|1684.92|1684.42|1684.57|1684.07|1685.35|1684.73|1684.47|1683.97|939
1617177000000|2021-03-31 07:50:00|1684.58|1684.08|1684.89|1684.39|1685.2|1684.7|1684.13|1683.63|721
1617177300000|2021-03-31 07:55:00|1684.87|1684.37|1684.46|1683.96|1685.78|1685.28|1684.42|1683.92|866
1617177600000|2021-03-31 08:00:00|1684.48|1683.98|1684.28|1683.78|1684.82|1684.32|1683.98|1683.48|977
1617177900000|2021-03-31 08:05:00|1684.29|1683.79|1684.17|1683.67|1684.37|1683.87|1682.96|1682.46|1003
1617178200000|2021-03-31 08:10:00|1684.1|1683.6|1683.66|1683.16|1684.82|1684.32|1683.63|1683.13|925
1617178500000|2021-03-31 08:15:00|1683.64|1683.14|1684.58|1684.08|1685.27|1684.77|1683.49|1682.99|954
1617178800000|2021-03-31 08:20:00|1684.6|1684.1|1685.71|1685.21|1685.75|1685.25|1684.53|1684.03|941
1617179100000|2021-03-31 08:25:00|1685.66|1685.16|1685.38|1684.88|1686.03|1685.53|1685.18|1684.68|795
1617179400000|2021-03-31 08:30:00|1685.36|1684.86|1684.41|1683.91|1685.61|1685.11|1684.22|1683.72|637
1617179700000|2021-03-31 08:35:00|1684.42|1683.92|1685.34|1684.84|1685.34|1684.84|1684.09|1683.59|717
1617180000000|2021-03-31 08:40:00|1685.35|1684.85|1684|1683.5|1685.38|1684.88|1683.92|1683.42|872
1617180300000|2021-03-31 08:45:00|1684.01|1683.51|1685.35|1684.85|1685.46|1684.96|1682.93|1682.43|884
1617180600000|2021-03-31 08:50:00|1685.33|1684.83|1686.04|1685.54|1686.22|1685.72|1685.14|1684.64|801
1617180900000|2021-03-31 08:55:00|1686.03|1685.53|1686.35|1685.85|1687.19|1686.69|1685.92|1685.42|902
1617181200000|2021-03-31 09:00:00|1686.29|1685.79|1685.99|1685.49|1686.4|1685.9|1685.68|1685.18|794
1617181500000|2021-03-31 09:05:00|1686|1685.5|1685.1|1684.6|1686.16|1685.66|1685.08|1684.58|920
1617181800000|2021-03-31 09:10:00|1685.11|1684.61|1685.76|1685.26|1686.03|1685.53|1685.1|1684.6|671
1617182100000|2021-03-31 09:15:00|1685.74|1685.24|1685.52|1685.02|1685.93|1685.32|1685.22|1684.67|643
1617182400000|2021-03-31 09:20:00|1685.53|1685.03|1686.07|1685.57|1686.43|1685.87|1685.48|1684.98|557
1617182700000|2021-03-31 09:25:00|1686.08|1685.58|1685.56|1685.06|1686.19|1685.69|1685.55|1685.05|584
1617183000000|2021-03-31 09:30:00|1685.55|1685.05|1686.16|1685.66|1686.18|1685.68|1685.42|1684.92|575
1617183300000|2021-03-31 09:35:00|1686.17|1685.67|1686.94|1686.44|1687.29|1686.7|1686.14|1685.64|582
1617183600000|2021-03-31 09:40:00|1686.95|1686.45|1687.03|1686.53|1687.24|1686.72|1686.84|1686.33|790
1617183900000|2021-03-31 09:45:00|1687|1686.5|1686.06|1685.56|1687.12|1686.62|1686|1685.5|852
1617184200000|2021-03-31 09:50:00|1686.15|1685.65|1686.23|1685.73|1686.37|1685.87|1686.03|1685.53|694
1617184500000|2021-03-31 09:55:00|1686.24|1685.74|1686.14|1685.64|1686.44|1685.94|1686.09|1685.59|523
1617184800000|2021-03-31 10:00:00|1686.1|1685.6|1686.84|1686.34|1687.1|1686.6|1685.72|1685.22|866
1617185100000|2021-03-31 10:05:00|1686.89|1686.39|1685.96|1685.46|1687.19|1686.69|1685.71|1685.21|760
1617185400000|2021-03-31 10:10:00|1685.93|1685.43|1686.75|1686.25|1686.75|1686.25|1685.92|1685.42|715
1617185700000|2021-03-31 10:15:00|1686.76|1686.26|1686.66|1686.16|1687.37|1686.87|1686.62|1686.12|686
1617186000000|2021-03-31 10:20:00|1686.65|1686.15|1687.09|1686.59|1687.23|1686.73|1686.43|1685.93|679
1617186300000|2021-03-31 10:25:00|1687.1|1686.6|1687.53|1687.03|1687.57|1687.07|1686.84|1686.34|539
1617186600000|2021-03-31 10:30:00|1687.54|1687.04|1689.25|1688.75|1689.43|1688.93|1687.45|1686.95|840
1617186900000|2021-03-31 10:35:00|1689.23|1688.73|1687.84|1687.34|1689.4|1688.9|1687.66|1687.16|761
1617187200000|2021-03-31 10:40:00|1687.83|1687.33|1689|1688.5|1689.01|1688.51|1687.71|1687.21|597
1617187500000|2021-03-31 10:45:00|1688.99|1688.49|1688.15|1687.65|1689.07|1688.57|1687.89|1687.39|582
1617187800000|2021-03-31 10:50:00|1688.14|1687.64|1687.74|1687.24|1688.68|1688.18|1687.39|1686.89|576
1617188100000|2021-03-31 10:55:00|1687.95|1687.45|1687.55|1686.75|1688.07|1687.57|1687.26|1686.7|661
1617188400000|2021-03-31 11:00:00|1687.42|1686.92|1688.19|1687.69|1688.27|1687.77|1687.17|1686.67|933
1617188700000|2021-03-31 11:05:00|1688.18|1687.68|1687.93|1687.43|1688.2|1687.7|1687.55|1687.05|641
1617189000000|2021-03-31 11:10:00|1687.92|1687.42|1689.01|1688.51|1689.04|1688.54|1687.73|1687.23|746
1617189300000|2021-03-31 11:15:00|1688.98|1688.48|1687.76|1687.26|1688.98|1688.48|1687.66|1687.16|679
1617189600000|2021-03-31 11:20:00|1687.72|1687.22|1686.38|1685.88|1687.78|1687.28|1686.22|1685.72|775
1617189900000|2021-03-31 11:25:00|1686.39|1685.89|1687|1686.5|1687.01|1686.51|1686.16|1685.66|669
1617190200000|2021-03-31 11:30:00|1687.02|1686.52|1685.75|1685.25|1687.42|1686.92|1685.6|1685.1|784
1617190500000|2021-03-31 11:35:00|1685.76|1685.26|1685.26|1684.76|1686.66|1686.16|1685.19|1684.69|614
1617190800000|2021-03-31 11:40:00|1685.27|1684.77|1685.41|1684.91|1685.48|1684.98|1684.83|1684.33|714
1617191100000|2021-03-31 11:45:00|1685.39|1684.89|1686.38|1685.88|1686.59|1686.09|1685.22|1684.72|800
1617191400000|2021-03-31 11:50:00|1686.34|1685.84|1685.72|1685.22|1686.47|1685.97|1685.65|1685.15|727
1617191700000|2021-03-31 11:55:00|1685.73|1685.23|1685.19|1684.69|1686.3|1685.8|1685.16|1684.66|796
1617192000000|2021-03-31 12:00:00|1685.23|1684.73|1684.9|1684.4|1687.16|1686.66|1684.4|1683.9|918
1617192300000|2021-03-31 12:05:00|1684.89|1684.39|1684.55|1684.05|1685.15|1684.65|1683.6|1683.1|1007
1617192600000|2021-03-31 12:10:00|1684.56|1684.06|1684.85|1684.35|1685.4|1684.9|1684.5|1684|874
1617192900000|2021-03-31 12:15:00|1684.84|1684.34|1686.45|1685.95|1687.46|1686.96|1684.81|1684.16|1518
1617193200000|2021-03-31 12:20:00|1686.18|1685.68|1683.49|1682.99|1686.54|1686.04|1682.63|1682.13|1295
1617193500000|2021-03-31 12:25:00|1683.44|1682.94|1684.97|1684.47|1685.06|1684.56|1683.42|1682.92|1151
1617193800000|2021-03-31 12:30:00|1684.96|1684.46|1686.55|1686.05|1686.88|1686.38|1684.6|1684.1|1130
1617194100000|2021-03-31 12:35:00|1686.51|1686.01|1688.36|1687.86|1688.41|1687.91|1686.05|1685.55|1167
1617194400000|2021-03-31 12:40:00|1688.35|1687.85|1689.27|1688.77|1689.84|1689.34|1688.01|1687.51|1269
1617194700000|2021-03-31 12:45:00|1689.28|1688.78|1687.29|1686.79|1689.51|1689.01|1687.07|1686.57|1218
1617195000000|2021-03-31 12:50:00|1687.3|1686.8|1687.77|1687.27|1687.81|1687.31|1686.18|1685.68|1094
1617195300000|2021-03-31 12:55:00|1687.78|1687.28|1687.77|1687.27|1688|1687.5|1687.2|1686.7|958
1617195600000|2021-03-31 13:00:00|1687.76|1687.26|1688.35|1687.85|1688.83|1688.33|1687.43|1686.91|1239
1617195900000|2021-03-31 13:05:00|1688.37|1687.87|1688.83|1688.33|1688.89|1688.39|1687.19|1686.69|1020
1617196200000|2021-03-31 13:10:00|1688.82|1688.32|1687.5|1687|1688.83|1688.33|1687.28|1686.78|1090
1617196500000|2021-03-31 13:15:00|1687.51|1687.01|1688.14|1687.64|1688.24|1687.74|1687.16|1686.66|889
1617196800000|2021-03-31 13:20:00|1688.13|1687.63|1688.13|1687.63|1688.85|1688.35|1687.76|1687.26|1025
1617197100000|2021-03-31 13:25:00|1688.12|1687.62|1687.77|1687.27|1688.43|1687.93|1687.34|1686.84|808
1617197400000|2021-03-31 13:30:00|1687.8|1687.3|1691.28|1690.78|1691.57|1691.07|1687.65|1687.15|990
1617197700000|2021-03-31 13:35:00|1691.3|1690.8|1691.86|1691.36|1692.38|1691.88|1690.36|1689.86|996
1617198000000|2021-03-31 13:40:00|1691.96|1691.46|1690.67|1690.17|1692.24|1691.74|1690.64|1690.1|1295
1617198300000|2021-03-31 13:45:00|1690.68|1690.18|1692.36|1691.86|1692.43|1691.93|1688.33|1687.83|1551
1617198600000|2021-03-31 13:50:00|1692.38|1691.88|1696.59|1696.09|1696.92|1696.42|1692.38|1691.88|1638
1617198900000|2021-03-31 13:55:00|1696.57|1696.07|1697.59|1697.09|1698.28|1697.78|1696.55|1696.05|1540
1617199200000|2021-03-31 14:00:00|1697.61|1697.11|1695.09|1694.59|1698.2|1697.7|1694.09|1693.59|1719
1617199500000|2021-03-31 14:05:00|1695.11|1694.61|1695.33|1694.83|1695.55|1695.05|1694.66|1694.16|1265
1617199800000|2021-03-31 14:10:00|1695.32|1694.82|1698.11|1697.61|1698.24|1697.74|1695.31|1694.81|1157
1617200100000|2021-03-31 14:15:00|1698.12|1697.62|1699.34|1698.84|1699.49|1698.99|1696.77|1696.27|1147
1617200400000|2021-03-31 14:20:00|1699.35|1698.85|1697.32|1696.82|1699.6|1699.1|1697.21|1696.71|1311
1617200700000|2021-03-31 14:25:00|1697.33|1696.83|1697.28|1696.78|1698.57|1698.07|1696.93|1696.43|1463
1617201000000|2021-03-31 14:30:00|1697.26|1696.76|1696.68|1696.18|1698.81|1698.31|1696.53|1696.03|1331
1617201300000|2021-03-31 14:35:00|1696.67|1696.17|1699.01|1698.51|1699.17|1698.67|1696.59|1696.09|1356
1617201600000|2021-03-31 14:40:00|1698.97|1698.47|1698.87|1698.37|1699.78|1699.28|1697.84|1697.34|1282
1617201900000|2021-03-31 14:45:00|1698.86|1698.36|1702.62|1702.12|1703.58|1702.93|1698.86|1698.36|1472
1617202200000|2021-03-31 14:50:00|1702.67|1702.17|1704.36|1703.86|1705.69|1705.19|1702.43|1701.93|1498
1617202500000|2021-03-31 14:55:00|1704.43|1703.93|1704.31|1703.81|1706.5|1706|1703.19|1702.69|1585
1617202800000|2021-03-31 15:00:00|1704.23|1703.73|1703.34|1702.84|1705.75|1705.25|1702.52|1702.02|1530
1617203100000|2021-03-31 15:05:00|1703.31|1702.81|1703.5|1703|1704.12|1703.58|1702.15|1701.65|1278
1617203400000|2021-03-31 15:10:00|1703.54|1703.04|1705.07|1704.57|1705.08|1704.58|1702.41|1701.91|1282
1617203700000|2021-03-31 15:15:00|1705.08|1704.58|1704.41|1703.91|1705.37|1704.87|1704.26|1703.76|1037
1617204000000|2021-03-31 15:20:00|1704.42|1703.92|1704.54|1704.04|1705.32|1704.82|1704.22|1703.72|1050
1617204300000|2021-03-31 15:25:00|1704.53|1704.03|1704.79|1704.29|1705|1704.5|1703.12|1702.62|1285
1617204600000|2021-03-31 15:30:00|1704.74|1704.24|1704.03|1703.53|1705.08|1704.58|1703.64|1703.14|1139
1617204900000|2021-03-31 15:35:00|1704.09|1703.59|1704.11|1703.61|1704.43|1703.93|1703.31|1702.81|876
1617205200000|2021-03-31 15:40:00|1704.04|1703.54|1705.01|1704.51|1705.04|1704.54|1703.95|1703.45|1029
1617205500000|2021-03-31 15:45:00|1705.04|1704.54|1707.16|1706.66|1707.73|1707.23|1704.87|1704.37|1212
1617205800000|2021-03-31 15:50:00|1707.18|1706.68|1708.23|1707.73|1708.35|1707.85|1706.88|1706.38|1113
1617206100000|2021-03-31 15:55:00|1708.21|1707.71|1708.49|1707.99|1709.01|1708.51|1707.23|1706.73|1214
1617206400000|2021-03-31 16:00:00|1708.5|1708|1708.81|1708.31|1709.45|1708.95|1707.58|1707.08|1124
1617206700000|2021-03-31 16:05:00|1708.8|1708.3|1709.28|1708.78|1709.43|1708.93|1708.7|1708.2|962
1617207000000|2021-03-31 16:10:00|1709.26|1708.76|1709.38|1708.88|1710.35|1709.85|1708.78|1708.28|934
1617207300000|2021-03-31 16:15:00|1709.39|1708.89|1710.53|1710.03|1710.87|1710.37|1709.27|1708.77|1042
1617207600000|2021-03-31 16:20:00|1710.54|1710.04|1709.65|1709.15|1710.85|1710.35|1709.6|1709.1|999
1617207900000|2021-03-31 16:25:00|1709.63|1709.13|1708.89|1708.39|1710.93|1710.43|1708.71|1708.21|949
1617208200000|2021-03-31 16:30:00|1708.94|1708.44|1710.39|1709.89|1710.4|1709.9|1708.94|1708.44|809
1617208500000|2021-03-31 16:35:00|1710.41|1709.91|1709.62|1709.12|1710.9|1710.4|1709.62|1709.12|795
1617208800000|2021-03-31 16:40:00|1709.63|1709.13|1711.15|1710.65|1711.51|1711.01|1709.61|1709.11|855
1617209100000|2021-03-31 16:45:00|1711.18|1710.68|1711.03|1710.53|1711.52|1711.02|1710.51|1710.01|819
1617209400000|2021-03-31 16:50:00|1711.06|1710.56|1711.62|1711.12|1711.86|1711.36|1710.88|1710.38|812
1617209700000|2021-03-31 16:55:00|1711.63|1711.13|1712.26|1711.76|1712.67|1712.17|1711.53|1711.03|675
1617210000000|2021-03-31 17:00:00|1712.19|1711.69|1712.94|1712.44|1713.38|1712.88|1712.16|1711.66|787
1617210300000|2021-03-31 17:05:00|1712.95|1712.45|1713.65|1713.15|1713.91|1713.41|1712.83|1712.33|729
1617210600000|2021-03-31 17:10:00|1713.61|1713.11|1713.95|1713.45|1715.44|1714.94|1713.4|1712.9|1078
1617210900000|2021-03-31 17:15:00|1713.96|1713.46|1713.71|1713.21|1714.94|1714.44|1713.66|1713.16|863
1617211200000|2021-03-31 17:20:00|1713.75|1713.25|1713.8|1713.3|1713.92|1713.42|1712.66|1712.16|1155
1617211500000|2021-03-31 17:25:00|1713.81|1713.31|1714.62|1714.12|1715.56|1715.06|1713.34|1712.84|1012
1617211800000|2021-03-31 17:30:00|1714.59|1714.09|1714.02|1713.52|1714.99|1714.49|1713.74|1713.24|860
1617212100000|2021-03-31 17:35:00|1714.01|1713.51|1713.9|1713.4|1715.02|1714.52|1713.48|1712.98|835
1617212400000|2021-03-31 17:40:00|1713.88|1713.38|1713.32|1712.82|1714.22|1713.72|1713.09|1712.59|835
1617212700000|2021-03-31 17:45:00|1713.31|1712.81|1712.58|1712.08|1713.47|1712.97|1711.9|1711.4|904
1617213000000|2021-03-31 17:50:00|1712.63|1712.13|1711.42|1710.92|1712.75|1712.25|1711.37|1710.87|780
1617213300000|2021-03-31 17:55:00|1711.41|1710.91|1711.12|1710.62|1712.02|1711.52|1710.93|1710.43|898
1617213600000|2021-03-31 18:00:00|1711.13|1710.63|1710.16|1709.66|1711.35|1710.85|1710.08|1709.58|950
1617213900000|2021-03-31 18:05:00|1710.15|1709.65|1710.37|1709.87|1710.51|1710.01|1709.63|1709.13|926
1617214200000|2021-03-31 18:10:00|1710.39|1709.89|1709.54|1709.04|1710.39|1709.89|1709.51|1709.01|752
1617214500000|2021-03-31 18:15:00|1709.53|1709.03|1709.91|1709.41|1710.39|1709.89|1709.01|1708.51|823
1617214800000|2021-03-31 18:20:00|1709.92|1709.42|1709.41|1708.91|1710.05|1709.55|1709.17|1708.67|707
1617215100000|2021-03-31 18:25:00|1709.42|1708.92|1711.36|1710.86|1711.36|1710.86|1709.39|1708.89|910
1617215400000|2021-03-31 18:30:00|1711.24|1710.74|1710.07|1709.57|1711.43|1710.93|1709.92|1709.42|661
1617215700000|2021-03-31 18:35:00|1710.06|1709.56|1709.47|1708.97|1710.06|1709.56|1709.25|1708.66|604
1617216000000|2021-03-31 18:40:00|1709.49|1708.99|1709.92|1709.42|1710.38|1709.88|1709.3|1708.8|706
1617216300000|2021-03-31 18:45:00|1709.94|1709.44|1708.72|1708.22|1710.28|1709.78|1708.41|1707.91|818
1617216600000|2021-03-31 18:50:00|1708.71|1708.21|1708.35|1707.85|1709.06|1708.56|1707.94|1707.44|760
1617216900000|2021-03-31 18:55:00|1708.34|1707.84|1708.22|1707.72|1709.31|1708.81|1707.56|1707.06|1003
1617217200000|2021-03-31 19:00:00|1708.24|1707.74|1708.75|1708.25|1709.31|1708.81|1707.95|1707.45|942
1617217500000|2021-03-31 19:05:00|1708.76|1708.26|1708.76|1708.26|1709.1|1708.53|1707.78|1707.28|757
1617217800000|2021-03-31 19:10:00|1708.71|1708.21|1708.63|1708.13|1709.63|1709.13|1708.55|1708.05|842
1617218100000|2021-03-31 19:15:00|1708.6|1708.1|1708.54|1708.04|1708.96|1708.46|1708.23|1707.73|849
1617218400000|2021-03-31 19:20:00|1708.61|1708.11|1708.56|1708.06|1709.52|1709.02|1708.5|1707.87|779
1617218700000|2021-03-31 19:25:00|1708.52|1708.02|1707.64|1707.14|1708.59|1708.09|1707.58|1707.08|602
1617219000000|2021-03-31 19:30:00|1707.62|1707.12|1707.22|1706.72|1708.18|1707.68|1707.13|1706.63|770
1617219300000|2021-03-31 19:35:00|1707.24|1706.74|1708.43|1707.93|1708.51|1708.01|1707.1|1706.6|641
1617219600000|2021-03-31 19:40:00|1708.41|1707.91|1708.3|1707.8|1708.53|1707.94|1708.06|1707.56|575
1617219900000|2021-03-31 19:45:00|1708.29|1707.79|1708.11|1707.61|1708.65|1708.15|1708.08|1707.51|630
1617220200000|2021-03-31 19:50:00|1708.12|1707.62|1707.54|1707.04|1708.36|1707.86|1706.72|1706.22|923
1617220500000|2021-03-31 19:55:00|1707.53|1707.03|1708.24|1707.74|1708.24|1707.74|1707.2|1706.7|1008
1617220800000|2021-03-31 20:00:00|1707.97|1707.47|1707.91|1707.41|1708.46|1707.96|1707.7|1707.19|525
1617221100000|2021-03-31 20:05:00|1707.9|1707.4|1707.03|1706.53|1708.02|1707.52|1707.02|1706.52|400
1617221400000|2021-03-31 20:10:00|1707.04|1706.54|1707.45|1706.95|1707.78|1707.22|1706.22|1705.55|554
1617221700000|2021-03-31 20:15:00|1707.43|1706.93|1707.33|1706.83|1707.88|1707.3|1707.31|1706.67|220
1617222000000|2021-03-31 20:20:00|1707.32|1706.82|1707.9|1707.4|1708.18|1707.53|1707.23|1706.67|323
1617222300000|2021-03-31 20:25:00|1707.87|1707.37|1707.78|1707.28|1708.1|1707.6|1707.46|1706.84|302
1617222600000|2021-03-31 20:30:00|1707.79|1707.29|1708.36|1707.56|1708.37|1707.74|1707.48|1706.83|300
1617222900000|2021-03-31 20:35:00|1708.33|1707.53|1708.22|1707.72|1708.62|1708.02|1708.15|1707.53|278
1617223200000|2021-03-31 20:40:00|1708.27|1707.77|1708.36|1707.86|1708.61|1708.03|1708.03|1707.42|311
1617223500000|2021-03-31 20:45:00|1708.41|1707.91|1708.6|1707.8|1708.69|1708.13|1707.88|1707.26|420
1617223800000|2021-03-31 20:50:00|1708.56|1707.76|1708.04|1707.54|1708.87|1708.24|1707.8|1707.2|496
1617224100000|2021-03-31 20:55:00|1708.2|1707.4|1708.05|1707.25|1708.24|1707.57|1706.98|1706.36|521
1617228000000|2021-03-31 22:00:00|1708.5|1707.7|1707.81|1707.01|1708.83|1708.13|1707.43|1706.78|494
1617228300000|2021-03-31 22:05:00|1707.82|1707.02|1707.94|1707.44|1708.18|1707.53|1707.2|1706.7|322
1617228600000|2021-03-31 22:10:00|1707.92|1707.42|1707.73|1707.23|1708.28|1707.78|1707.7|1707.17|218
1617228900000|2021-03-31 22:15:00|1707.72|1707.22|1707.96|1707.46|1708.11|1707.48|1707.22|1706.56|337
1617229200000|2021-03-31 22:20:00|1707.95|1707.45|1707.42|1706.92|1708.13|1707.49|1707.32|1706.75|289
1617229500000|2021-03-31 22:25:00|1707.58|1706.78|1707.97|1707.47|1708.02|1707.48|1707.24|1706.62|256
1617229800000|2021-03-31 22:30:00|1707.96|1707.46|1707.68|1707.18|1708.85|1708.31|1707.31|1706.6|451
1617230100000|2021-03-31 22:35:00|1707.66|1707.16|1708.38|1707.88|1708.61|1707.94|1707.66|1707.1|346
1617230400000|2021-03-31 22:40:00|1708.39|1707.89|1708.56|1707.76|1708.6|1707.92|1707.99|1707.37|220
1617230700000|2021-03-31 22:45:00|1708.55|1707.75|1708.7|1707.9|1709.15|1708.59|1708.11|1707.48|364
1617231000000|2021-03-31 22:50:00|1708.69|1707.89|1708.74|1708.24|1709|1708.34|1708.52|1707.89|254
1617231300000|2021-03-31 22:55:00|1708.73|1708.23|1708.16|1707.66|1708.85|1708.3|1708.14|1707.52|285
1617231600000|2021-03-31 23:00:00|1708.33|1707.53|1708.04|1707.54|1708.59|1707.96|1707.7|1707.2|329
1617231900000|2021-03-31 23:05:00|1708.03|1707.53|1708.09|1707.59|1708.25|1707.68|1707.61|1707.04|233
1617232200000|2021-03-31 23:10:00|1708.11|1707.61|1708.43|1707.93|1708.69|1708.19|1707.96|1707.46|272
1617232500000|2021-03-31 23:15:00|1708.42|1707.92|1708.82|1708.32|1709.04|1708.54|1708.11|1707.55|394
1617232800000|2021-03-31 23:20:00|1708.8|1708.3|1709.35|1708.85|1709.35|1708.85|1708.48|1707.98|425
1617233100000|2021-03-31 23:25:00|1709.32|1708.82|1708.61|1708.11|1709.44|1708.93|1708.59|1708.03|382
1617233400000|2021-03-31 23:30:00|1708.6|1708.1|1708.93|1708.43|1709.05|1708.54|1708.33|1707.76|302
1617233700000|2021-03-31 23:35:00|1708.94|1708.44|1709.35|1708.85|1709.58|1708.99|1708.89|1708.28|276
1617234000000|2021-03-31 23:40:00|1709.3|1708.8|1708.89|1708.39|1709.63|1709|1708.87|1708.25|231
1617234300000|2021-03-31 23:45:00|1708.94|1708.44|1708.44|1707.94|1708.98|1708.48|1708.31|1707.79|395
1617234600000|2021-03-31 23:50:00|1708.45|1707.95|1708.5|1708|1708.69|1708.08|1708.3|1707.68|277
1617234900000|2021-03-31 23:55:00|1708.49|1707.99|1707.76|1707.26|1708.53|1708.03|1707.59|1707.07|323
1617235200000|2021-04-01 00:00:00|1707.77|1707.27|1707.2|1706.7|1708.5|1708|1707.02|1706.47|587
1617235500000|2021-04-01 00:05:00|1707.19|1706.69|1707.24|1706.74|1707.35|1706.78|1706.72|1706.15|577
1617235800000|2021-04-01 00:10:00|1707.22|1706.72|1707.26|1706.76|1707.61|1707.11|1706.61|1706.11|642
1617236100000|2021-04-01 00:15:00|1707.25|1706.75|1707.62|1707.12|1707.75|1707.23|1707.22|1706.65|483
1617236400000|2021-04-01 00:20:00|1707.58|1707.08|1707.12|1706.62|1707.74|1707.18|1706.35|1705.85|703
1617236700000|2021-04-01 00:25:00|1707.13|1706.63|1706.92|1706.42|1707.34|1706.84|1706.61|1706.11|493
1617237000000|2021-04-01 00:30:00|1706.94|1706.44|1707.79|1707.29|1707.96|1707.46|1706.74|1706.24|483
1617237300000|2021-04-01 00:35:00|1707.8|1707.3|1707.96|1707.46|1708.06|1707.56|1707.3|1706.66|547
1617237600000|2021-04-01 00:40:00|1707.95|1707.45|1706.82|1706.32|1708.26|1707.76|1706.75|1706.13|666
1617237900000|2021-04-01 00:45:00|1706.83|1706.33|1707.11|1706.61|1707.15|1706.65|1706.15|1705.56|542
1617238200000|2021-04-01 00:50:00|1707.1|1706.6|1706.58|1706.08|1707.57|1707.07|1706.46|1705.96|790
1617238500000|2021-04-01 00:55:00|1706.59|1706.09|1707.22|1706.72|1707.41|1706.91|1706.38|1705.88|649
1617238800000|2021-04-01 01:00:00|1707.21|1706.71|1706.4|1705.9|1708.12|1707.62|1706.08|1705.54|932
1617239100000|2021-04-01 01:05:00|1706.41|1705.91|1706.41|1705.91|1707.52|1706.93|1706.39|1705.89|841
1617239400000|2021-04-01 01:10:00|1706.43|1705.93|1706.79|1706.29|1707.15|1706.6|1706.18|1705.68|673
1617239700000|2021-04-01 01:15:00|1706.77|1706.27|1707.42|1706.92|1707.56|1707.06|1706.68|1706.18|610
1617240000000|2021-04-01 01:20:00|1707.43|1706.93|1708.03|1707.53|1708.18|1707.68|1707.19|1706.69|538
1617240300000|2021-04-01 01:25:00|1708.04|1707.54|1708.58|1708.08|1708.78|1708.28|1707.79|1707.29|593
1617240600000|2021-04-01 01:30:00|1708.56|1708.06|1709.1|1708.6|1709.16|1708.66|1708.21|1707.71|887
1617240900000|2021-04-01 01:35:00|1709.08|1708.58|1708.3|1707.8|1709.09|1708.59|1707.64|1707.13|896
1617241200000|2021-04-01 01:40:00|1708.27|1707.77|1709.39|1708.89|1709.51|1708.99|1708.13|1707.63|805
1617241500000|2021-04-01 01:45:00|1709.38|1708.88|1708.43|1707.93|1709.6|1709.1|1708.43|1707.93|756
1617241800000|2021-04-01 01:50:00|1708.46|1707.96|1709.97|1709.47|1710.18|1709.68|1708.2|1707.7|834
1617242100000|2021-04-01 01:55:00|1709.99|1709.49|1710.94|1710.44|1711.24|1710.74|1709.98|1709.48|811
1617242400000|2021-04-01 02:00:00|1711.02|1710.52|1712.03|1711.53|1712.03|1711.53|1710.94|1710.29|844
1617242700000|2021-04-01 02:05:00|1712.04|1711.54|1710.64|1710.14|1712.28|1711.78|1710.48|1709.98|808
1617243000000|2021-04-01 02:10:00|1710.65|1710.15|1710.59|1710.09|1711.19|1710.69|1710.19|1709.69|785
1617243300000|2021-04-01 02:15:00|1710.58|1710.08|1710.09|1709.59|1710.67|1710.17|1709.58|1709.08|465
1617243600000|2021-04-01 02:20:00|1710.08|1709.58|1710.28|1709.78|1710.41|1709.89|1709.79|1709.29|469
1617243900000|2021-04-01 02:25:00|1710.27|1709.77|1709.7|1709.2|1710.67|1710.17|1709.67|1709.17|379
1617244200000|2021-04-01 02:30:00|1709.71|1709.21|1710.52|1710.02|1710.8|1710.3|1709.63|1709.13|752
1617244500000|2021-04-01 02:35:00|1710.53|1710.03|1710.53|1710.03|1710.98|1710.48|1710.17|1709.67|710
1617244800000|2021-04-01 02:40:00|1710.57|1710.07|1710.6|1710.1|1710.89|1710.39|1710.27|1709.77|742
1617245100000|2021-04-01 02:45:00|1710.66|1710.16|1711.31|1710.81|1711.38|1710.88|1710.51|1710.01|616
1617245400000|2021-04-01 02:50:00|1711.29|1710.79|1711.19|1710.69|1711.64|1711.14|1710.79|1710.29|746
1617245700000|2021-04-01 02:55:00|1711.17|1710.67|1712.44|1711.94|1712.49|1711.99|1710.81|1710.31|712
1617246000000|2021-04-01 03:00:00|1712.43|1711.93|1713.27|1712.77|1713.68|1713.18|1712.33|1711.83|905
1617246300000|2021-04-01 03:05:00|1713.26|1712.76|1713.39|1712.89|1714.01|1713.51|1713.03|1712.53|692
1617246600000|2021-04-01 03:10:00|1713.41|1712.91|1713.48|1712.98|1714.15|1713.65|1713.31|1712.81|659
1617246900000|2021-04-01 03:15:00|1713.47|1712.97|1713.8|1713.3|1713.88|1713.38|1712.6|1712.1|655
1617247200000|2021-04-01 03:20:00|1713.79|1713.29|1713.97|1713.47|1714.05|1713.55|1713.38|1712.83|544
1617247500000|2021-04-01 03:25:00|1713.94|1713.44|1713.8|1713.3|1714.15|1713.6|1713.44|1712.94|671
1617247800000|2021-04-01 03:30:00|1713.79|1713.29|1713.5|1713|1713.84|1713.34|1713.43|1712.91|383
1617248100000|2021-04-01 03:35:00|1713.49|1712.99|1713.55|1713.05|1714.47|1713.97|1713.31|1712.81|425
1617248400000|2021-04-01 03:40:00|1713.56|1713.06|1713.55|1713.05|1713.71|1713.21|1713.07|1712.57|341
1617248700000|2021-04-01 03:45:00|1713.54|1713.04|1713.75|1713.25|1714.11|1713.61|1713.31|1712.81|362
1617249000000|2021-04-01 03:50:00|1713.73|1713.23|1713.65|1713.15|1714.01|1713.51|1713.51|1713.01|257
1617249300000|2021-04-01 03:55:00|1713.64|1713.14|1713.16|1712.66|1714.1|1713.6|1713|1712.4|490
1617249600000|2021-04-01 04:00:00|1713.17|1712.67|1712.91|1712.41|1713.58|1713.08|1712.84|1712.34|418
1617249900000|2021-04-01 04:05:00|1712.94|1712.44|1713.03|1712.53|1713.42|1712.92|1712.66|1712.16|508
1617250200000|2021-04-01 04:10:00|1713.02|1712.52|1712.35|1711.85|1713.04|1712.54|1712.26|1711.76|345
1617250500000|2021-04-01 04:15:00|1712.29|1711.79|1712.18|1711.68|1712.41|1711.91|1711.99|1711.42|455
1617250800000|2021-04-01 04:20:00|1712.2|1711.7|1712.11|1711.61|1712.27|1711.77|1711.86|1711.36|320
1617251100000|2021-04-01 04:25:00|1712.12|1711.62|1712.42|1711.92|1712.73|1712.23|1712.06|1711.56|326
1617251400000|2021-04-01 04:30:00|1712.39|1711.89|1711.78|1711.28|1712.47|1711.97|1711.7|1711.2|378
1617251700000|2021-04-01 04:35:00|1711.7|1711.2|1712.02|1711.52|1712.25|1711.69|1711.58|1711.08|403
1617252000000|2021-04-01 04:40:00|1712.04|1711.54|1711.82|1711.32|1712.04|1711.54|1711.73|1711.23|323
1617252300000|2021-04-01 04:45:00|1711.81|1711.31|1711.47|1710.97|1711.95|1711.45|1711.44|1710.94|468
1617252600000|2021-04-01 04:50:00|1711.48|1710.98|1711.5|1711|1711.76|1711.26|1711.16|1710.64|615
1617252900000|2021-04-01 04:55:00|1711.51|1711.01|1711.61|1711.11|1711.85|1711.35|1711.05|1710.55|538
1617253200000|2021-04-01 05:00:00|1711.59|1711.09|1711.41|1710.91|1711.74|1711.24|1711.22|1710.72|470
1617253500000|2021-04-01 05:05:00|1711.42|1710.92|1711.59|1711.09|1711.67|1711.17|1710.56|1710.06|474
1617253800000|2021-04-01 05:10:00|1711.63|1711.13|1711.51|1711.01|1712.78|1712.28|1711.42|1710.92|672
1617254100000|2021-04-01 05:15:00|1711.55|1711.05|1711.85|1711.35|1712.32|1711.72|1711.05|1710.55|655
1617254400000|2021-04-01 05:20:00|1711.84|1711.34|1712.08|1711.58|1712.25|1711.69|1711.79|1711.18|479
1617254700000|2021-04-01 05:25:00|1712.07|1711.57|1712.13|1711.63|1712.65|1712.15|1711.77|1711.27|538
1617255000000|2021-04-01 05:30:00|1712.16|1711.66|1712.98|1712.48|1713.2|1712.7|1710.39|1709.88|1008
1617255300000|2021-04-01 05:35:00|1712.99|1712.49|1714.44|1713.94|1714.68|1714.14|1712.76|1712.22|960
1617255600000|2021-04-01 05:40:00|1714.41|1713.91|1714.95|1714.45|1715.24|1714.74|1714.14|1713.61|907
1617255900000|2021-04-01 05:45:00|1714.96|1714.46|1715.1|1714.3|1715.36|1714.85|1714.6|1714.1|744
1617256200000|2021-04-01 05:50:00|1714.95|1714.45|1714.83|1714.33|1715.36|1714.76|1714.53|1713.96|694
1617256500000|2021-04-01 05:55:00|1714.98|1714.48|1715.09|1714.29|1715.3|1714.69|1714.47|1713.97|791
1617256800000|2021-04-01 06:00:00|1715.07|1714.27|1713.32|1712.82|1715.22|1714.6|1713.03|1712.53|995
1617257100000|2021-04-01 06:05:00|1713.31|1712.81|1713.98|1713.48|1714.29|1713.79|1713.22|1712.72|826
1617257400000|2021-04-01 06:10:00|1713.96|1713.46|1712.32|1711.82|1713.96|1713.46|1712.11|1711.61|784
1617257700000|2021-04-01 06:15:00|1712.35|1711.85|1712.28|1711.78|1713.05|1712.55|1712.13|1711.63|849
1617258000000|2021-04-01 06:20:00|1712.27|1711.77|1713.21|1712.71|1714.13|1713.63|1712.02|1711.52|934
1617258300000|2021-04-01 06:25:00|1713.2|1712.7|1712.94|1712.44|1713.77|1713.27|1712.92|1712.4|774
1617258600000|2021-04-01 06:30:00|1712.99|1712.49|1714.26|1713.76|1714.76|1714.11|1712.89|1712.39|803
1617258900000|2021-04-01 06:35:00|1714.25|1713.75|1714.64|1714.14|1714.77|1714.27|1713.94|1713.44|778
1617259200000|2021-04-01 06:40:00|1714.66|1714.16|1717.55|1717.05|1717.66|1717.16|1714.66|1714.16|1179
1617259500000|2021-04-01 06:45:00|1717.54|1717.04|1717.58|1717.08|1717.97|1717.44|1717.22|1716.64|936
1617259800000|2021-04-01 06:50:00|1717.59|1717.09|1715.7|1715.2|1717.79|1717.29|1715.61|1715.11|896
1617260100000|2021-04-01 06:55:00|1715.68|1715.18|1715.67|1715.17|1715.99|1715.49|1714.88|1714.38|923
1617260400000|2021-04-01 07:00:00|1715.69|1715.19|1715.74|1715.24|1716.39|1715.84|1715.26|1714.76|869
1617260700000|2021-04-01 07:05:00|1715.72|1715.22|1715.53|1715.03|1716.22|1715.72|1715.04|1714.54|781
1617261000000|2021-04-01 07:10:00|1715.52|1715.02|1718.65|1718.15|1718.66|1718.16|1715.35|1714.85|1064
1617261300000|2021-04-01 07:15:00|1718.66|1718.16|1718.37|1717.87|1718.66|1718.16|1717.14|1716.64|998
1617261600000|2021-04-01 07:20:00|1718.4|1717.9|1718.59|1718.09|1718.95|1718.45|1717.43|1716.93|1010
1617261900000|2021-04-01 07:25:00|1718.57|1718.07|1718.42|1717.92|1720.21|1719.71|1718.14|1717.62|1104
1617262200000|2021-04-01 07:30:00|1718.43|1717.93|1718.54|1718.04|1719.28|1718.78|1717.94|1717.44|918
1617262500000|2021-04-01 07:35:00|1718.53|1718.03|1717.95|1717.45|1718.53|1718.03|1717.89|1717.39|676
1617262800000|2021-04-01 07:40:00|1717.94|1717.44|1718.18|1717.68|1719.22|1718.72|1717.92|1717.42|754
1617263100000|2021-04-01 07:45:00|1718.19|1717.69|1718.83|1718.33|1719.21|1718.71|1717.83|1717.32|783
1617263400000|2021-04-01 07:50:00|1718.85|1718.35|1719.23|1718.73|1719.25|1718.75|1718.13|1717.63|770
1617263700000|2021-04-01 07:55:00|1719.19|1718.69|1718.82|1718.32|1719.46|1718.96|1718.2|1717.7|833
1617264000000|2021-04-01 08:00:00|1718.77|1718.27|1718.89|1718.39|1719.75|1719.25|1718.3|1717.8|854
1617264300000|2021-04-01 08:05:00|1718.88|1718.38|1718.74|1718.24|1719.52|1719.02|1718.53|1718.03|771
1617264600000|2021-04-01 08:10:00|1718.76|1718.26|1719.27|1718.77|1719.39|1718.89|1718.53|1717.95|723
1617264900000|2021-04-01 08:15:00|1719.25|1718.75|1719.11|1718.61|1720.01|1719.51|1718.97|1718.47|694
1617265200000|2021-04-01 08:20:00|1719.08|1718.58|1718.95|1718.45|1719.21|1718.71|1718.22|1717.72|673
1617265500000|2021-04-01 08:25:00|1718.97|1718.47|1718.86|1718.36|1719.28|1718.78|1718.59|1718.09|611
1617265800000|2021-04-01 08:30:00|1718.84|1718.34|1718.88|1718.38|1719.33|1718.83|1718.17|1717.67|622
1617266100000|2021-04-01 08:35:00|1718.89|1718.39|1717.33|1716.83|1719.48|1718.98|1717.26|1716.76|773
1617266400000|2021-04-01 08:40:00|1717.29|1716.79|1716.03|1715.53|1717.58|1717.08|1715.91|1715.39|1125
1617266700000|2021-04-01 08:45:00|1716.05|1715.55|1717.13|1716.63|1717.2|1716.7|1715.93|1715.43|841
1617267000000|2021-04-01 08:50:00|1717.1|1716.6|1717.19|1716.69|1717.35|1716.85|1716.55|1716.05|645
1617267300000|2021-04-01 08:55:00|1717.15|1716.65|1716.56|1716.06|1717.36|1716.86|1716.26|1715.76|759
1617267600000|2021-04-01 09:00:00|1716.52|1716.02|1715.42|1714.92|1717.3|1716.8|1715.33|1714.83|785
1617267900000|2021-04-01 09:05:00|1715.41|1714.91|1715.21|1714.71|1715.57|1715.07|1714.96|1714.46|717
1617268200000|2021-04-01 09:10:00|1715.18|1714.68|1713.94|1713.44|1715.81|1715.31|1713.8|1713.3|903
1617268500000|2021-04-01 09:15:00|1713.92|1713.42|1715.1|1714.6|1715.11|1714.61|1713.46|1712.96|836
1617268800000|2021-04-01 09:20:00|1715.08|1714.58|1714.98|1714.48|1715.39|1714.89|1714.57|1714.07|776
1617269100000|2021-04-01 09:25:00|1714.93|1714.43|1714.07|1713.57|1715.09|1714.59|1713.94|1713.44|650
1617269400000|2021-04-01 09:30:00|1714.09|1713.59|1715.47|1714.97|1715.94|1715.44|1714.02|1713.52|711
1617269700000|2021-04-01 09:35:00|1715.48|1714.98|1715.38|1714.88|1715.49|1714.99|1714.95|1714.45|594
1617270000000|2021-04-01 09:40:00|1715.39|1714.89|1714.46|1713.96|1715.5|1715|1714.38|1713.88|640
1617270300000|2021-04-01 09:45:00|1714.44|1713.94|1714.35|1713.85|1714.88|1714.38|1713.97|1713.47|685
1617270600000|2021-04-01 09:50:00|1714.36|1713.86|1714.69|1714.19|1715.32|1714.82|1714.35|1713.85|630
1617270900000|2021-04-01 09:55:00|1714.64|1714.14|1715.1|1714.6|1715.1|1714.6|1714.44|1713.85|561
1617271200000|2021-04-01 10:00:00|1715.11|1714.61|1714.18|1713.68|1715.17|1714.67|1714.12|1713.62|554
1617271500000|2021-04-01 10:05:00|1714.19|1713.69|1714.94|1714.44|1715.07|1714.57|1714.12|1713.62|604
1617271800000|2021-04-01 10:10:00|1714.92|1714.42|1714.96|1714.46|1715.15|1714.65|1714.71|1714.21|533
1617272100000|2021-04-01 10:15:00|1714.95|1714.45|1715.16|1714.66|1715.69|1715.19|1714.61|1714.11|754
1617272400000|2021-04-01 10:20:00|1715.18|1714.68|1715.97|1715.47|1715.97|1715.47|1714.89|1714.39|662
1617272700000|2021-04-01 10:25:00|1715.94|1715.44|1715.87|1715.37|1716.16|1715.66|1715.65|1715.15|660
1617273000000|2021-04-01 10:30:00|1715.86|1715.36|1714.85|1714.35|1715.95|1715.45|1714.76|1714.08|661
1617273300000|2021-04-01 10:35:00|1714.84|1714.34|1715.45|1714.95|1715.57|1715.07|1714.84|1714.34|636
1617273600000|2021-04-01 10:40:00|1715.39|1714.89|1715.59|1715.09|1715.84|1715.34|1715.18|1714.68|526
1617273900000|2021-04-01 10:45:00|1715.58|1715.08|1714.94|1714.44|1715.92|1715.42|1714.88|1714.22|582
1617274200000|2021-04-01 10:50:00|1714.96|1714.46|1714.13|1713.63|1715.04|1714.54|1713.47|1712.9|815
1617274500000|2021-04-01 10:55:00|1714.16|1713.66|1713.43|1712.93|1714.6|1714.1|1713.3|1712.8|812
1617274800000|2021-04-01 11:00:00|1713.44|1712.94|1713.05|1712.55|1714.16|1713.66|1712.76|1712.26|838
1617275100000|2021-04-01 11:05:00|1713.06|1712.56|1711.92|1711.42|1713.06|1712.56|1711.48|1710.98|709
1617275400000|2021-04-01 11:10:00|1711.84|1711.34|1712.34|1711.84|1712.89|1712.39|1710.76|1710.26|747
1617275700000|2021-04-01 11:15:00|1712.35|1711.85|1713.05|1712.55|1713.05|1712.55|1712.13|1711.63|642
1617276000000|2021-04-01 11:20:00|1713.04|1712.54|1713.56|1713.06|1713.58|1713.08|1712.89|1712.31|701
1617276300000|2021-04-01 11:25:00|1713.55|1713.05|1714|1713.5|1714.74|1714.24|1713.55|1713.05|796
1617276600000|2021-04-01 11:30:00|1714.01|1713.51|1713.3|1712.8|1714.3|1713.79|1713.09|1712.59|857
1617276900000|2021-04-01 11:35:00|1713.29|1712.79|1714.19|1713.69|1714.31|1713.81|1713.28|1712.78|615
1617277200000|2021-04-01 11:40:00|1714.2|1713.7|1714.53|1714.03|1714.53|1714.03|1713.72|1713.22|480
1617277500000|2021-04-01 11:45:00|1714.54|1714.04|1714.91|1714.41|1715.13|1714.63|1714.47|1713.97|665
1617277800000|2021-04-01 11:50:00|1714.92|1714.42|1715.82|1715.32|1715.82|1715.32|1714.65|1714.15|650
1617278100000|2021-04-01 11:55:00|1715.81|1715.31|1717.24|1716.74|1717.7|1717.2|1715.79|1715.29|1067
1617278400000|2021-04-01 12:00:00|1717.4|1716.9|1717.52|1717.02|1718.5|1718|1717.31|1716.74|1199
1617278700000|2021-04-01 12:05:00|1717.56|1717.06|1717.08|1716.58|1718.24|1717.74|1716.44|1715.94|1146
1617279000000|2021-04-01 12:10:00|1717.02|1716.52|1716.8|1716.3|1718.25|1717.75|1716.8|1716.3|989
1617279300000|2021-04-01 12:15:00|1716.69|1716.19|1716.47|1715.97|1716.94|1716.44|1715.93|1715.43|846
1617279600000|2021-04-01 12:20:00|1716.42|1715.92|1719.19|1718.69|1719.21|1718.71|1715.96|1715.46|901
1617279900000|2021-04-01 12:25:00|1719.2|1718.7|1716.62|1716.12|1719.27|1718.77|1716.3|1715.67|1018
1617280200000|2021-04-01 12:30:00|1716.63|1716.13|1718.63|1718.13|1719.32|1718.82|1716.26|1715.6|1280
1617280500000|2021-04-01 12:35:00|1718.64|1718.14|1717.95|1717.45|1719.39|1718.89|1717.32|1716.81|1253
1617280800000|2021-04-01 12:40:00|1717.94|1717.44|1718.05|1717.55|1718.48|1717.98|1717.17|1716.67|1140
1617281100000|2021-04-01 12:45:00|1718|1717.5|1718.84|1718.34|1719.06|1718.56|1717.67|1717.17|1113
1617281400000|2021-04-01 12:50:00|1718.85|1718.35|1718.93|1718.43|1720.42|1719.92|1718.02|1717.52|1132
1617281700000|2021-04-01 12:55:00|1718.95|1718.45|1719.12|1718.62|1720.02|1719.52|1718.93|1718.43|971
1617282000000|2021-04-01 13:00:00|1719.15|1718.65|1724.76|1724.26|1725.3|1724.8|1719.15|1718.65|1708
1617282300000|2021-04-01 13:05:00|1724.82|1724.32|1724.55|1724.05|1725.69|1725.19|1723.35|1722.85|1540
1617282600000|2021-04-01 13:10:00|1724.56|1724.06|1723.62|1723.12|1724.95|1724.45|1723.03|1722.53|1295
1617282900000|2021-04-01 13:15:00|1723.65|1723.15|1722.32|1721.82|1724.32|1723.82|1722.23|1721.73|1348
1617283200000|2021-04-01 13:20:00|1722.31|1721.81|1722.99|1722.49|1723.23|1722.73|1721.9|1721.4|1377
1617283500000|2021-04-01 13:25:00|1723.01|1722.51|1724.63|1724.13|1724.76|1724.26|1722.47|1721.97|1114
1617283800000|2021-04-01 13:30:00|1724.68|1724.18|1723.57|1723.07|1725.55|1725.05|1722.95|1722.45|996
1617284100000|2021-04-01 13:35:00|1723.55|1723.05|1725.23|1724.73|1725.6|1725.1|1723.11|1722.61|900
1617284400000|2021-04-01 13:40:00|1725.19|1724.69|1724.76|1723.96|1725.9|1725.4|1724.31|1723.81|790
1617284700000|2021-04-01 13:45:00|1724.67|1724.17|1724.43|1723.93|1725.36|1724.86|1723.78|1723.28|1044
1617285000000|2021-04-01 13:50:00|1724.37|1723.87|1727.59|1727.09|1727.66|1727.16|1724.37|1723.87|1414
1617285300000|2021-04-01 13:55:00|1727.52|1727.02|1724.99|1724.49|1728.44|1727.94|1724.83|1724.11|1305
1617285600000|2021-04-01 14:00:00|1725.14|1724.34|1723.86|1723.36|1727.28|1726.78|1723.32|1722.81|1845
1617285900000|2021-04-01 14:05:00|1723.74|1723.24|1723.46|1722.96|1724.04|1723.54|1722.22|1721.72|1398
1617286200000|2021-04-01 14:10:00|1723.36|1722.86|1723.47|1722.97|1723.94|1723.44|1721.78|1721.28|1266
1617286500000|2021-04-01 14:15:00|1723.46|1722.96|1723.94|1723.44|1725.12|1724.62|1723.06|1722.56|1231
1617286800000|2021-04-01 14:20:00|1723.96|1723.46|1724.41|1723.91|1725.1|1724.6|1723.69|1723.19|1270
1617287100000|2021-04-01 14:25:00|1724.45|1723.95|1726.66|1726.16|1727.03|1726.53|1724.41|1723.91|1217
1617287400000|2021-04-01 14:30:00|1726.65|1726.15|1727.84|1727.34|1727.89|1727.39|1726.2|1725.7|1269
1617287700000|2021-04-01 14:35:00|1727.83|1727.33|1726.27|1725.77|1728.7|1728.2|1726.11|1725.61|1351
1617288000000|2021-04-01 14:40:00|1726.28|1725.78|1728.02|1727.52|1728.09|1727.59|1725.89|1725.39|1319
1617288300000|2021-04-01 14:45:00|1727.99|1727.49|1726.98|1726.48|1728.44|1727.94|1726.49|1725.99|1441
1617288600000|2021-04-01 14:50:00|1726.97|1726.47|1728.11|1727.61|1728.77|1728.27|1726.96|1726.46|1236
1617288900000|2021-04-01 14:55:00|1728.1|1727.6|1729.01|1728.51|1729.68|1729.18|1728.07|1727.57|1277
1617289200000|2021-04-01 15:00:00|1729|1728.5|1729.85|1729.35|1730.12|1729.62|1728.78|1728.28|1265
1617289500000|2021-04-01 15:05:00|1729.83|1729.33|1728.82|1728.32|1729.9|1729.4|1728.79|1728.29|1269
1617289800000|2021-04-01 15:10:00|1728.79|1728.29|1729.99|1729.49|1729.99|1729.49|1728.79|1728.29|1218
1617290100000|2021-04-01 15:15:00|1730.01|1729.51|1729.02|1728.52|1730.28|1729.78|1728.9|1728.4|1175
1617290400000|2021-04-01 15:20:00|1728.99|1728.49|1729.65|1729.15|1730.41|1729.91|1728.31|1727.81|1166
1617290700000|2021-04-01 15:25:00|1729.61|1729.11|1728.21|1727.71|1729.69|1729.19|1727.95|1727.45|1190
1617291000000|2021-04-01 15:30:00|1728.2|1727.7|1728.74|1728.24|1730|1729.5|1728|1727.5|1123
1617291300000|2021-04-01 15:35:00|1728.73|1728.23|1728.8|1728.3|1730.18|1729.68|1728.2|1727.7|1028
1617291600000|2021-04-01 15:40:00|1728.81|1728.31|1729.26|1728.76|1730.44|1729.94|1728.8|1728.3|1072
1617291900000|2021-04-01 15:45:00|1729.29|1728.79|1729.26|1728.76|1730.14|1729.64|1728.85|1728.35|1135
1617292200000|2021-04-01 15:50:00|1729.34|1728.84|1728.92|1728.42|1729.89|1729.39|1728.82|1728.32|1126
1617292500000|2021-04-01 15:55:00|1728.91|1728.41|1728.68|1728.18|1729.17|1728.67|1728|1727.5|1062
1617292800000|2021-04-01 16:00:00|1728.69|1728.19|1727.7|1727.2|1728.69|1728.19|1727.67|1727.17|793
1617293100000|2021-04-01 16:05:00|1727.71|1727.21|1727.49|1726.99|1728.4|1727.9|1727.39|1726.89|876
1617293400000|2021-04-01 16:10:00|1727.42|1726.92|1726.34|1725.84|1727.71|1727.21|1726.27|1725.77|1052
1617293700000|2021-04-01 16:15:00|1726.33|1725.83|1726.24|1725.74|1726.44|1725.94|1725.51|1725.01|872
1617294000000|2021-04-01 16:20:00|1726.23|1725.73|1726.03|1725.53|1726.79|1726.29|1725.91|1725.41|754
1617294300000|2021-04-01 16:25:00|1726.04|1725.54|1726.8|1726.3|1726.81|1726.31|1725.86|1725.36|621
1617294600000|2021-04-01 16:30:00|1726.79|1726.29|1726.98|1726.48|1727.09|1726.59|1726.57|1726.07|596
1617294900000|2021-04-01 16:35:00|1726.97|1726.47|1727.14|1726.64|1727.49|1726.99|1726.78|1726.28|724
1617295200000|2021-04-01 16:40:00|1727.12|1726.62|1726.87|1726.37|1727.39|1726.89|1726.21|1725.71|667
1617295500000|2021-04-01 16:45:00|1726.86|1726.36|1726.46|1725.96|1726.98|1726.48|1726.28|1725.78|589
1617295800000|2021-04-01 16:50:00|1726.42|1725.92|1725.9|1725.4|1726.7|1726.2|1725.88|1725.38|746
1617296100000|2021-04-01 16:55:00|1725.89|1725.39|1726.26|1725.76|1726.75|1726.25|1725.66|1725.16|709
1617296400000|2021-04-01 17:00:00|1726.28|1725.78|1726.62|1726.12|1727.15|1726.65|1726.24|1725.74|512
1617296700000|2021-04-01 17:05:00|1726.63|1726.13|1726.61|1726.11|1726.96|1726.46|1726.3|1725.8|449
1617297000000|2021-04-01 17:10:00|1726.62|1726.12|1726.09|1725.59|1727.09|1726.59|1725.96|1725.46|814
1617297300000|2021-04-01 17:15:00|1726.1|1725.6|1726.67|1726.17|1726.76|1726.26|1726.03|1725.53|643
1617297600000|2021-04-01 17:20:00|1726.68|1726.18|1728.1|1727.6|1728.21|1727.71|1726.68|1726.18|733
1617297900000|2021-04-01 17:25:00|1728.09|1727.59|1727.79|1727.29|1728.42|1727.84|1727.48|1726.98|726
1617298200000|2021-04-01 17:30:00|1727.85|1727.35|1729.23|1728.73|1729.24|1728.74|1727.64|1727.14|857
1617298500000|2021-04-01 17:35:00|1729.22|1728.72|1728.66|1728.16|1729.46|1728.96|1728.32|1727.82|688
1617298800000|2021-04-01 17:40:00|1728.73|1728.23|1729.45|1728.95|1729.48|1728.98|1728.36|1727.8|712
1617299100000|2021-04-01 17:45:00|1729.46|1728.96|1728.62|1728.12|1730.01|1729.51|1728.53|1728.03|723
1617299400000|2021-04-01 17:50:00|1728.64|1728.14|1727.61|1727.11|1728.66|1728.16|1727.39|1726.89|735
1617299700000|2021-04-01 17:55:00|1727.62|1727.12|1728.43|1727.93|1728.58|1728.08|1727.3|1726.8|704
1617300000000|2021-04-01 18:00:00|1728.47|1727.97|1727.82|1727.32|1728.7|1728.2|1727.63|1727.13|755
1617300300000|2021-04-01 18:05:00|1727.81|1727.31|1728.33|1727.83|1728.51|1728.01|1727.78|1727.28|544
1617300600000|2021-04-01 18:10:00|1728.35|1727.85|1728.05|1727.55|1728.71|1728.21|1727.83|1727.33|551
1617300900000|2021-04-01 18:15:00|1728.04|1727.54|1727.08|1726.58|1728.06|1727.56|1727.05|1726.55|685
1617301200000|2021-04-01 18:20:00|1727.16|1726.66|1728.09|1727.59|1728.13|1727.63|1726.86|1726.36|643
1617301500000|2021-04-01 18:25:00|1728.11|1727.61|1727.97|1727.47|1728.23|1727.73|1727.74|1727.24|520
1617301800000|2021-04-01 18:30:00|1727.99|1727.49|1727.35|1726.85|1728|1727.5|1727.33|1726.83|359
1617302100000|2021-04-01 18:35:00|1727.29|1726.79|1727.18|1726.68|1727.34|1726.84|1726.63|1726.13|475
1617302400000|2021-04-01 18:40:00|1727.19|1726.69|1727.38|1726.88|1727.43|1726.93|1726.83|1726.33|442
1617302700000|2021-04-01 18:45:00|1727.37|1726.87|1727.66|1727.16|1727.79|1727.29|1727.25|1726.75|418
1617303000000|2021-04-01 18:50:00|1727.68|1727.18|1727.48|1726.98|1727.78|1727.28|1727.34|1726.84|375
1617303300000|2021-04-01 18:55:00|1727.49|1726.99|1726.95|1726.45|1727.65|1727.15|1726.88|1726.38|547
1617303600000|2021-04-01 19:00:00|1727.04|1726.54|1727.6|1727.1|1727.78|1727.15|1726.7|1726.2|427
1617303900000|2021-04-01 19:05:00|1727.61|1727.11|1727.18|1726.68|1727.61|1727.11|1727.09|1726.41|387
1617304200000|2021-04-01 19:10:00|1727.16|1726.66|1727.99|1727.49|1728.08|1727.58|1726.59|1726.09|558
1617304500000|2021-04-01 19:15:00|1727.97|1727.47|1727.82|1727.32|1728.16|1727.66|1727.59|1727.09|523
1617304800000|2021-04-01 19:20:00|1727.81|1727.31|1728.19|1727.69|1728.49|1727.92|1727.68|1727.18|583
1617305100000|2021-04-01 19:25:00|1728.18|1727.68|1728.72|1728.22|1728.75|1728.25|1727.98|1727.48|497
1617305400000|2021-04-01 19:30:00|1728.71|1728.21|1728.41|1727.91|1728.88|1728.38|1728.28|1727.72|538
1617305700000|2021-04-01 19:35:00|1728.42|1727.92|1729.23|1728.73|1729.28|1728.78|1728.36|1727.86|522
1617306000000|2021-04-01 19:40:00|1729.24|1728.74|1729.82|1729.32|1729.86|1729.34|1729.18|1728.61|647
1617306300000|2021-04-01 19:45:00|1729.81|1729.31|1729.85|1729.35|1729.92|1729.42|1729.58|1729|428
1617306600000|2021-04-01 19:50:00|1729.86|1729.36|1729.97|1729.47|1730.1|1729.51|1729.72|1729.22|491
1617306900000|2021-04-01 19:55:00|1729.96|1729.46|1729.42|1728.92|1730.47|1729.97|1729.24|1728.69|749
1617307200000|2021-04-01 20:00:00|1729.35|1728.85|1728.69|1728.19|1729.68|1729.08|1728.64|1728.03|409
1617307500000|2021-04-01 20:05:00|1728.68|1728.18|1729.02|1728.52|1729.22|1728.57|1728.53|1727.92|262
1617307800000|2021-04-01 20:10:00|1729.04|1728.54|1729.14|1728.64|1729.56|1728.93|1729.02|1728.41|215
1617308100000|2021-04-01 20:15:00|1729.13|1728.63|1729.21|1728.71|1729.45|1728.95|1728.37|1727.83|306
1617308400000|2021-04-01 20:20:00|1729.19|1728.69|1729.51|1729.01|1729.71|1729.11|1729.18|1728.57|165
1617308700000|2021-04-01 20:25:00|1729.5|1729|1729.77|1729.27|1729.87|1729.27|1729.13|1728.47|236
1617309000000|2021-04-01 20:30:00|1729.78|1729.28|1729.37|1728.87|1730.04|1729.4|1729.37|1728.82|55
1617309300000|2021-04-01 20:35:00|1729.76|1729.26|1729.46|1728.96|1730.12|1729.47|1729.45|1728.9|190
1617309600000|2021-04-01 20:40:00|1729.62|1729.12|1729.38|1728.88|1729.87|1729.25|1729.12|1728.54|215
1617309900000|2021-04-01 20:45:00|1729.4|1728.6|1730.48|1729.68|1730.48|1729.85|1729.17|1728.57|363
1617310200000|2021-04-01 20:50:00|1730.5|1729.7|1729.91|1729.11|1731.06|1730.26|1729.56|1728.97|348
1617310500000|2021-04-01 20:55:00|1729.9|1729.1|1730.25|1729.45|1731.65|1730.29|1729.63|1727.89|415
1617573600000|2021-04-04 22:00:00|1727.66|1726.86|1729.32|1728.52|1729.82|1729.02|1727.4|1726.6|752
1617573900000|2021-04-04 22:05:00|1729.31|1728.51|1728.99|1728.19|1729.42|1728.62|1728.14|1727.34|784
1617574200000|2021-04-04 22:10:00|1728.98|1728.18|1728.57|1727.77|1729.08|1728.28|1728.37|1727.57|402
1617574500000|2021-04-04 22:15:00|1728.52|1727.72|1729.42|1728.62|1729.55|1728.75|1728.5|1727.7|380
1617574800000|2021-04-04 22:20:00|1729.44|1728.64|1729.29|1728.79|1729.6|1728.91|1728.9|1728.1|492
1617575100000|2021-04-04 22:25:00|1729.3|1728.8|1729.5|1729|1730.17|1729.37|1729.19|1728.39|417
1617575400000|2021-04-04 22:30:00|1729.46|1728.96|1730.25|1729.45|1730.36|1729.74|1728.65|1728.04|581
1617575700000|2021-04-04 22:35:00|1730.23|1729.43|1729.92|1729.12|1730.34|1729.54|1729.18|1728.53|546
1617576000000|2021-04-04 22:40:00|1729.94|1729.14|1729.38|1728.58|1729.97|1729.18|1728.98|1728.26|354
1617576300000|2021-04-04 22:45:00|1729.39|1728.59|1729.69|1728.89|1729.89|1729.09|1729.21|1728.51|255
1617576600000|2021-04-04 22:50:00|1729.68|1728.88|1729.16|1728.36|1729.7|1728.9|1728.68|1727.88|374
1617576900000|2021-04-04 22:55:00|1729.15|1728.35|1728.81|1728.01|1729.58|1728.91|1728.35|1727.67|468
1617577200000|2021-04-04 23:00:00|1728.83|1728.03|1728.61|1727.81|1729.24|1728.44|1728.32|1727.67|310
1617577500000|2021-04-04 23:05:00|1728.6|1727.8|1728.78|1727.98|1728.96|1728.34|1728.22|1727.56|263
1617577800000|2021-04-04 23:10:00|1728.75|1727.95|1729.19|1728.69|1729.7|1729.16|1728.67|1727.95|297
1617578100000|2021-04-04 23:15:00|1729.34|1728.54|1728.85|1728.35|1729.34|1728.84|1728.68|1728.04|237
1617578400000|2021-04-04 23:20:00|1728.84|1728.34|1729.57|1728.77|1729.74|1729.16|1728.77|1728.12|310
1617578700000|2021-04-04 23:25:00|1729.55|1728.75|1729.42|1728.92|1729.82|1729.25|1729.36|1728.71|225
1617579000000|2021-04-04 23:30:00|1729.43|1728.93|1729.56|1728.76|1730.02|1729.45|1729.11|1728.42|396
1617579300000|2021-04-04 23:35:00|1729.58|1728.78|1728.88|1728.38|1729.58|1728.88|1728.52|1727.9|304
1617579600000|2021-04-04 23:40:00|1728.9|1728.4|1728.39|1727.89|1729.06|1728.41|1728.35|1727.68|340
1617579900000|2021-04-04 23:45:00|1728.54|1727.74|1728.27|1727.77|1728.61|1727.97|1727.86|1727.25|522
1617580200000|2021-04-04 23:50:00|1728.32|1727.82|1727.53|1727.03|1728.5|1728|1727.33|1726.64|492
1617580500000|2021-04-04 23:55:00|1727.56|1727.06|1728.39|1727.89|1729.05|1728.4|1727.47|1726.82|417
1617580800000|2021-04-05 00:00:00|1728.5|1727.7|1728.02|1727.52|1728.99|1728.43|1728|1727.39|540
1617581100000|2021-04-05 00:05:00|1728.03|1727.53|1727.38|1726.58|1728.45|1727.76|1727.2|1726.58|497
1617581400000|2021-04-05 00:10:00|1727.24|1726.74|1727.4|1726.9|1727.72|1727|1726.93|1726.37|454
1617581700000|2021-04-05 00:15:00|1727.39|1726.89|1727.92|1727.42|1728.46|1727.81|1727.31|1726.7|401
1617582000000|2021-04-05 00:20:00|1727.93|1727.43|1728.35|1727.85|1728.86|1728.14|1727.86|1727.21|414
1617582300000|2021-04-05 00:25:00|1728.33|1727.83|1728.04|1727.24|1728.46|1727.89|1727.69|1727.11|374
1617582600000|2021-04-05 00:30:00|1727.88|1727.38|1727.66|1727.16|1728.01|1727.38|1727.22|1726.59|365
1617582900000|2021-04-05 00:35:00|1727.67|1727.17|1727.92|1727.42|1728.38|1727.81|1727.52|1726.87|389
1617583200000|2021-04-05 00:40:00|1728.09|1727.29|1727.85|1727.35|1728.25|1727.59|1727.69|1727.06|383
1617583500000|2021-04-05 00:45:00|1728.08|1727.28|1728.37|1727.87|1728.61|1727.99|1727.91|1727.25|332
1617583800000|2021-04-05 00:50:00|1728.52|1727.72|1728.33|1727.83|1728.81|1728.23|1728.07|1727.39|433
1617584100000|2021-04-05 00:55:00|1728.19|1727.69|1728.24|1727.74|1728.65|1728.1|1727.67|1727.08|408
1617584400000|2021-04-05 01:00:00|1728.26|1727.76|1729.08|1728.58|1729.25|1728.63|1728.14|1727.53|352
1617584700000|2021-04-05 01:05:00|1729.07|1728.57|1728.8|1728.3|1729.45|1728.84|1728.8|1728.23|310
1617585000000|2021-04-05 01:10:00|1728.84|1728.34|1729.04|1728.54|1729.25|1728.64|1728.77|1728.14|258
1617585300000|2021-04-05 01:15:00|1729.03|1728.53|1729.08|1728.58|1729.25|1728.6|1728.54|1727.93|280
1617585600000|2021-04-05 01:20:00|1729.09|1728.59|1730.19|1729.69|1730.32|1729.71|1729.09|1728.59|351
1617585900000|2021-04-05 01:25:00|1730.38|1729.58|1729.68|1729.18|1730.38|1729.76|1729.6|1729.02|547
1617586200000|2021-04-05 01:30:00|1729.69|1729.19|1729.08|1728.58|1729.96|1729.3|1728.8|1728.2|349
1617586500000|2021-04-05 01:35:00|1729.07|1728.57|1729.12|1728.62|1729.56|1728.87|1728.85|1728.26|341
1617586800000|2021-04-05 01:40:00|1729.1|1728.6|1728.99|1728.49|1729.18|1728.61|1728.63|1728.05|347
1617587100000|2021-04-05 01:45:00|1729.01|1728.51|1729.72|1729.22|1729.94|1729.29|1728.93|1728.29|317
1617587400000|2021-04-05 01:50:00|1729.7|1729.2|1728.46|1727.96|1729.95|1729.37|1728.4|1727.74|364
1617587700000|2021-04-05 01:55:00|1728.47|1727.97|1728.11|1727.61|1728.57|1728.07|1728.06|1727.45|355
1617588000000|2021-04-05 02:00:00|1728.12|1727.62|1728.45|1727.95|1728.96|1728.46|1728.05|1727.55|394
1617588300000|2021-04-05 02:05:00|1728.6|1727.8|1727.63|1727.13|1728.6|1728.01|1727.43|1726.81|454
1617588600000|2021-04-05 02:10:00|1727.66|1727.16|1727.81|1727.31|1727.95|1727.31|1727.24|1726.62|462
1617588900000|2021-04-05 02:15:00|1727.8|1727.3|1726.76|1726.26|1727.97|1727.3|1726.47|1725.8|472
1617589200000|2021-04-05 02:20:00|1726.8|1726.3|1726.88|1726.38|1727.14|1726.53|1726.37|1725.71|334
1617589500000|2021-04-05 02:25:00|1726.87|1726.37|1726.33|1725.83|1727.09|1726.48|1726.27|1725.7|309
1617589800000|2021-04-05 02:30:00|1726.35|1725.85|1725.77|1725.27|1726.58|1725.99|1725.7|1725.2|374
1617590100000|2021-04-05 02:35:00|1725.78|1725.28|1725.58|1725.08|1725.98|1725.38|1725.46|1724.8|454
1617590400000|2021-04-05 02:40:00|1725.59|1725.09|1725.38|1724.88|1725.61|1725.1|1725.09|1724.58|387
1617590700000|2021-04-05 02:45:00|1725.39|1724.89|1725.52|1725.02|1725.72|1725.12|1725.32|1724.64|358
1617591000000|2021-04-05 02:50:00|1725.56|1725.06|1724.87|1724.37|1725.72|1725.12|1724.81|1724.11|429
1617591300000|2021-04-05 02:55:00|1724.84|1724.34|1725.69|1725.19|1726|1725.36|1724.82|1724.16|350
1617591600000|2021-04-05 03:00:00|1725.71|1725.21|1725.73|1725.23|1726.27|1725.68|1725.58|1725.07|348
1617591900000|2021-04-05 03:05:00|1725.86|1725.06|1725.94|1725.44|1726.27|1725.58|1725.68|1725.06|302
1617592200000|2021-04-05 03:10:00|1726.02|1725.52|1726.02|1725.22|1726.22|1725.54|1725.73|1725.09|205
1617592500000|2021-04-05 03:15:00|1725.84|1725.34|1726.27|1725.47|1726.41|1725.77|1725.8|1725.16|305
1617592800000|2021-04-05 03:20:00|1726.12|1725.62|1726.09|1725.59|1726.31|1725.63|1725.89|1725.25|213
1617593100000|2021-04-05 03:25:00|1726.08|1725.58|1725.88|1725.38|1726.4|1725.79|1725.85|1725.26|279
1617593400000|2021-04-05 03:30:00|1725.89|1725.39|1725.89|1725.39|1726.38|1725.72|1725.8|1725.22|316
1617593700000|2021-04-05 03:35:00|1725.9|1725.4|1725.25|1724.75|1726.16|1725.44|1725.12|1724.5|294
1617594000000|2021-04-05 03:40:00|1725.32|1724.82|1725.21|1724.71|1725.54|1724.92|1725.18|1724.55|306
1617594300000|2021-04-05 03:45:00|1725.24|1724.74|1725.02|1724.52|1725.38|1724.74|1724.76|1724.15|455
1617594600000|2021-04-05 03:50:00|1725.01|1724.51|1725.16|1724.66|1725.46|1724.79|1724.86|1724.25|283
1617594900000|2021-04-05 03:55:00|1725.33|1724.53|1725.31|1724.81|1725.65|1724.98|1725.08|1724.46|319
1617595200000|2021-04-05 04:00:00|1725.29|1724.79|1725.08|1724.58|1725.34|1724.84|1724.89|1724.25|335
1617595500000|2021-04-05 04:05:00|1725.09|1724.59|1724.8|1724.3|1725.2|1724.67|1724.62|1724.12|313
1617595800000|2021-04-05 04:10:00|1724.79|1724.29|1724.25|1723.75|1724.87|1724.31|1724.02|1723.42|360
1617596100000|2021-04-05 04:15:00|1724.27|1723.77|1724.28|1723.78|1724.81|1724.21|1724.23|1723.62|352
1617596400000|2021-04-05 04:20:00|1724.3|1723.8|1724.69|1724.19|1725|1724.27|1724.27|1723.68|414
1617596700000|2021-04-05 04:25:00|1724.73|1724.23|1724.71|1724.21|1724.99|1724.34|1724.18|1723.68|385
1617597000000|2021-04-05 04:30:00|1724.67|1724.17|1724.68|1724.18|1724.97|1724.34|1724.25|1723.62|368
1617597300000|2021-04-05 04:35:00|1724.71|1724.21|1724.85|1724.35|1725.11|1724.42|1724.33|1723.73|328
1617597600000|2021-04-05 04:40:00|1724.88|1724.38|1724.83|1724.33|1725.26|1724.65|1724.75|1724.17|375
1617597900000|2021-04-05 04:45:00|1724.81|1724.31|1725.18|1724.38|1725.25|1724.64|1724.75|1724.18|354
1617598200000|2021-04-05 04:50:00|1725.19|1724.39|1724.87|1724.37|1725.28|1724.65|1724.78|1724.19|351
1617598500000|2021-04-05 04:55:00|1724.93|1724.43|1724.84|1724.34|1725.26|1724.61|1724.64|1724.14|300
1617598800000|2021-04-05 05:00:00|1724.85|1724.35|1724.85|1724.35|1725.13|1724.5|1724.62|1724.1|290
1617599100000|2021-04-05 05:05:00|1724.84|1724.34|1725.06|1724.56|1725.22|1724.6|1724.7|1724.12|305
1617599400000|2021-04-05 05:10:00|1725.08|1724.58|1725.63|1725.13|1725.87|1725.26|1725.07|1724.57|369
1617599700000|2021-04-05 05:15:00|1725.79|1724.99|1725.62|1725.12|1726.11|1725.33|1725.56|1724.93|308
1617600000000|2021-04-05 05:20:00|1725.65|1725.15|1725.61|1725.11|1725.93|1725.3|1725.53|1724.94|276
1617600300000|2021-04-05 05:25:00|1725.58|1725.08|1725.87|1725.37|1726.08|1725.44|1725.55|1724.96|304
1617600600000|2021-04-05 05:30:00|1725.83|1725.33|1725.74|1725.24|1726.05|1725.41|1725.3|1724.68|381
1617600900000|2021-04-05 05:35:00|1725.75|1725.25|1725.59|1725.09|1725.89|1725.25|1725.23|1724.59|283
1617601200000|2021-04-05 05:40:00|1725.57|1725.07|1724.83|1724.33|1725.91|1725.31|1724.8|1724.13|372
1617601500000|2021-04-05 05:45:00|1724.84|1724.34|1724.79|1724.29|1725.1|1724.48|1724.56|1723.92|388
1617601800000|2021-04-05 05:50:00|1724.77|1724.27|1723.68|1723.18|1725.09|1724.43|1723.5|1722.88|468
1617602100000|2021-04-05 05:55:00|1723.69|1723.19|1723.02|1722.22|1723.93|1723.27|1722.56|1721.94|601
1617602400000|2021-04-05 06:00:00|1722.87|1722.37|1722.91|1722.11|1723.09|1722.45|1721.9|1721.38|748
1617602700000|2021-04-05 06:05:00|1722.82|1722.32|1721.84|1721.34|1723.24|1722.65|1721.72|1721.22|764
1617603000000|2021-04-05 06:10:00|1721.88|1721.38|1723.07|1722.57|1723.26|1722.6|1721.52|1720.87|744
1617603300000|2021-04-05 06:15:00|1723.08|1722.58|1724.52|1724.02|1724.75|1724.08|1723|1722.38|730
1617603600000|2021-04-05 06:20:00|1724.51|1724.01|1725.67|1724.87|1725.89|1725.27|1724.51|1724.01|703
1617603900000|2021-04-05 06:25:00|1725.68|1724.88|1725.91|1725.11|1726.21|1725.57|1725.4|1724.81|560
1617604200000|2021-04-05 06:30:00|1725.89|1725.09|1725.76|1724.96|1726.09|1725.42|1725.41|1724.77|435
1617604500000|2021-04-05 06:35:00|1725.74|1724.94|1725.91|1725.41|1726.3|1725.7|1725.45|1724.86|440
1617604800000|2021-04-05 06:40:00|1725.92|1725.42|1726.36|1725.86|1726.88|1726.25|1725.63|1725.08|629
1617605100000|2021-04-05 06:45:00|1726.4|1725.9|1726.15|1725.65|1726.57|1725.94|1725.75|1725.11|584
1617605400000|2021-04-05 06:50:00|1726.16|1725.66|1726.47|1725.97|1726.88|1726.27|1726.07|1725.45|527
1617605700000|2021-04-05 06:55:00|1726.49|1725.99|1726.4|1725.9|1726.96|1726.3|1726.04|1725.45|628
1617606000000|2021-04-05 07:00:00|1726.37|1725.87|1726|1725.5|1726.5|1725.9|1724.98|1724.34|912
1617606300000|2021-04-05 07:05:00|1726.02|1725.52|1728.22|1727.72|1728.53|1727.88|1726|1725.36|745
1617606600000|2021-04-05 07:10:00|1728.19|1727.69|1727.46|1726.96|1728.27|1727.69|1726.99|1726.39|635
1617606900000|2021-04-05 07:15:00|1727.47|1726.97|1726.96|1726.46|1728.35|1727.74|1726.83|1726.23|596
1617607200000|2021-04-05 07:20:00|1727.06|1726.26|1726.31|1725.81|1727.24|1726.62|1726.23|1725.63|517
1617607500000|2021-04-05 07:25:00|1726.33|1725.83|1726.99|1726.49|1727.29|1726.66|1725.7|1725.16|500
1617607800000|2021-04-05 07:30:00|1726.98|1726.48|1727.76|1727.26|1727.89|1727.27|1726.57|1725.97|599
1617608100000|2021-04-05 07:35:00|1727.75|1727.25|1726.72|1726.22|1728.26|1727.76|1726.07|1725.49|648
1617608400000|2021-04-05 07:40:00|1726.68|1726.18|1726.3|1725.5|1726.91|1726.33|1726.11|1725.48|584
1617608700000|2021-04-05 07:45:00|1726.17|1725.67|1725.98|1725.18|1726.42|1725.81|1725.54|1724.92|611
1617609000000|2021-04-05 07:50:00|1725.88|1725.38|1726.71|1726.21|1727.1|1726.46|1725.37|1724.75|550
1617609300000|2021-04-05 07:55:00|1726.77|1726.27|1726.91|1726.41|1727.14|1726.49|1726.04|1725.32|584
1617609600000|2021-04-05 08:00:00|1726.9|1726.4|1727.66|1727.16|1727.73|1727.16|1726.43|1725.8|606
1617609900000|2021-04-05 08:05:00|1727.64|1727.14|1727.8|1727.3|1728.41|1727.81|1727.14|1726.51|752
1617610200000|2021-04-05 08:10:00|1727.76|1727.26|1728.32|1727.82|1728.69|1728.06|1727.67|1727.03|649
1617610500000|2021-04-05 08:15:00|1728.45|1727.65|1727.87|1727.37|1728.64|1728.03|1727.51|1726.78|699
1617610800000|2021-04-05 08:20:00|1728.02|1727.52|1727.58|1727.08|1728.15|1727.52|1727.48|1726.89|553
1617611100000|2021-04-05 08:25:00|1727.56|1727.06|1728.16|1727.66|1728.37|1727.71|1727.42|1726.79|546
1617611400000|2021-04-05 08:30:00|1728.15|1727.65|1728.54|1728.04|1728.96|1728.33|1727.73|1727.1|638
1617611700000|2021-04-05 08:35:00|1728.52|1728.02|1726.82|1726.32|1728.55|1728.02|1726.8|1726.25|640
1617612000000|2021-04-05 08:40:00|1726.69|1726.19|1726.66|1725.86|1727.27|1726.63|1726.29|1725.65|629
1617612300000|2021-04-05 08:45:00|1726.65|1725.85|1726.94|1726.44|1727.06|1726.44|1726.18|1725.57|495
1617612600000|2021-04-05 08:50:00|1727.01|1726.51|1725.86|1725.36|1727.15|1726.54|1725.76|1725.12|605
1617612900000|2021-04-05 08:55:00|1725.84|1725.34|1725.77|1725.27|1726.25|1725.72|1725.37|1724.71|582
1617613200000|2021-04-05 09:00:00|1725.74|1725.24|1726|1725.5|1726.06|1725.5|1725.05|1724.42|618
1617613500000|2021-04-05 09:05:00|1725.99|1725.49|1725.44|1724.94|1726.14|1725.59|1725.08|1724.45|471
1617613800000|2021-04-05 09:10:00|1725.45|1724.95|1725.64|1724.84|1725.71|1725.06|1724.86|1724.24|410
1617614100000|2021-04-05 09:15:00|1725.67|1724.87|1725.35|1724.85|1725.89|1725.27|1725.28|1724.68|408
1617614400000|2021-04-05 09:20:00|1725.33|1724.83|1725.66|1724.86|1725.88|1725.23|1725.2|1724.62|351
1617614700000|2021-04-05 09:25:00|1725.5|1725|1724.95|1724.45|1725.69|1725.03|1724.86|1724.24|462
1617615000000|2021-04-05 09:30:00|1724.97|1724.47|1725.12|1724.62|1725.28|1724.68|1724.72|1724.11|506
1617615300000|2021-04-05 09:35:00|1725.14|1724.64|1725.92|1725.42|1726.23|1725.59|1724.82|1724.19|565
1617615600000|2021-04-05 09:40:00|1725.93|1725.43|1726.24|1725.74|1726.4|1725.77|1725.58|1724.96|328
1617615900000|2021-04-05 09:45:00|1726.23|1725.73|1725.88|1725.38|1726.54|1726.04|1725.4|1724.81|444
1617616200000|2021-04-05 09:50:00|1726.04|1725.24|1726.03|1725.53|1726.47|1725.87|1725.89|1725.24|320
1617616500000|2021-04-05 09:55:00|1726.05|1725.55|1726.03|1725.53|1726.31|1725.67|1725.82|1725.18|289
1617616800000|2021-04-05 10:00:00|1726.02|1725.52|1723.61|1723.11|1726.61|1725.96|1723.54|1723.03|527
1617617100000|2021-04-05 10:05:00|1723.56|1723.06|1724.8|1724.3|1725.12|1724.52|1723.48|1722.88|609
1617617400000|2021-04-05 10:10:00|1724.84|1724.34|1725.64|1724.84|1725.64|1725|1724.84|1724.22|416
1617617700000|2021-04-05 10:15:00|1725.5|1725|1725.47|1724.97|1725.7|1725.02|1724.98|1724.33|328
1617618000000|2021-04-05 10:20:00|1725.66|1724.86|1724.8|1724.3|1725.66|1724.92|1724.64|1724.07|384
1617618300000|2021-04-05 10:25:00|1724.79|1724.29|1725.52|1725.02|1726.02|1725.38|1724.69|1724.04|547
1617618600000|2021-04-05 10:30:00|1725.54|1725.04|1724|1723.2|1725.73|1725.09|1723.76|1723.13|622
1617618900000|2021-04-05 10:35:00|1723.9|1723.4|1724.32|1723.52|1724.52|1723.88|1723.85|1723.21|646
1617619200000|2021-04-05 10:40:00|1724.19|1723.69|1724.43|1723.93|1724.7|1724.06|1723.77|1723.16|434
1617619500000|2021-04-05 10:45:00|1724.42|1723.92|1724.52|1724.02|1725.1|1724.46|1724.34|1723.74|389
1617619800000|2021-04-05 10:50:00|1724.49|1723.99|1724.9|1724.4|1725.69|1725.07|1723.94|1723.34|661
1617620100000|2021-04-05 10:55:00|1725.05|1724.25|1724.58|1724.08|1725.77|1725.2|1724.57|1723.93|455
1617620400000|2021-04-05 11:00:00|1724.59|1724.09|1725.66|1725.16|1725.81|1725.18|1724.59|1724.09|378
1617620700000|2021-04-05 11:05:00|1725.65|1725.15|1726.25|1725.45|1726.35|1725.71|1725.26|1724.62|509
1617621000000|2021-04-05 11:10:00|1726.26|1725.46|1726.34|1725.84|1726.76|1726.11|1726.12|1725.45|632
1617621300000|2021-04-05 11:15:00|1726.45|1725.65|1726.33|1725.83|1726.89|1726.25|1725.79|1725.17|518
1617621600000|2021-04-05 11:20:00|1726.47|1725.67|1726.49|1725.99|1727.1|1726.51|1726.09|1725.43|451
1617621900000|2021-04-05 11:25:00|1726.48|1725.98|1727.22|1726.42|1727.47|1726.84|1726.42|1725.79|632
1617622200000|2021-04-05 11:30:00|1727.1|1726.6|1727.28|1726.78|1727.68|1727.11|1726.96|1726.32|674
1617622500000|2021-04-05 11:35:00|1727.43|1726.63|1726.99|1726.49|1727.71|1727.21|1726.62|1726|770
1617622800000|2021-04-05 11:40:00|1727|1726.5|1726.83|1726.03|1727.46|1726.81|1726.63|1725.98|554
1617623100000|2021-04-05 11:45:00|1726.66|1726.16|1726.32|1725.82|1726.95|1726.31|1726.03|1725.42|560
1617623400000|2021-04-05 11:50:00|1726.34|1725.84|1725.07|1724.57|1726.4|1725.84|1724.87|1724.35|670
1617623700000|2021-04-05 11:55:00|1725.05|1724.55|1725.24|1724.74|1725.56|1724.99|1724.85|1724.26|492
1617624000000|2021-04-05 12:00:00|1725.27|1724.77|1722.82|1722.32|1725.89|1725.35|1722.61|1722.11|1065
1617624300000|2021-04-05 12:05:00|1722.83|1722.33|1723.44|1722.94|1723.77|1723.09|1722.22|1721.55|990
1617624600000|2021-04-05 12:10:00|1723.39|1722.89|1724.38|1723.88|1724.79|1724.17|1723.09|1722.42|852
1617624900000|2021-04-05 12:15:00|1724.4|1723.9|1725.41|1724.91|1725.52|1724.98|1723.29|1722.64|941
1617625200000|2021-04-05 12:20:00|1725.36|1724.86|1728.02|1727.52|1728.11|1727.57|1724.18|1723.56|1234
1617625500000|2021-04-05 12:25:00|1727.97|1727.47|1728|1727.5|1728.53|1728.03|1726.98|1726.35|1052
1617625800000|2021-04-05 12:30:00|1727.96|1727.46|1728.06|1727.56|1728.14|1727.57|1726.69|1726.02|1047
1617626100000|2021-04-05 12:35:00|1728.2|1727.4|1729.62|1729.12|1730.16|1729.51|1728|1727.36|1280
1617626400000|2021-04-05 12:40:00|1729.63|1729.13|1728.76|1727.96|1730.05|1729.49|1728.16|1727.59|1181
1617626700000|2021-04-05 12:45:00|1728.56|1728.06|1726.42|1725.62|1728.56|1728.06|1725.73|1725.13|1163
1617627000000|2021-04-05 12:50:00|1726.38|1725.58|1724.51|1724.01|1727.1|1726.57|1724.49|1723.84|1107
1617627300000|2021-04-05 12:55:00|1724.44|1723.94|1723.52|1723.02|1724.76|1724.13|1723.44|1722.82|1063
1617627600000|2021-04-05 13:00:00|1723.53|1723.03|1724.02|1723.52|1724.68|1724.04|1723.25|1722.62|1079
1617627900000|2021-04-05 13:05:00|1723.99|1723.49|1724.17|1723.67|1724.58|1723.96|1723.28|1722.64|983
1617628200000|2021-04-05 13:10:00|1724.2|1723.7|1724.08|1723.58|1724.67|1724.09|1723.19|1722.58|1086
1617628500000|2021-04-05 13:15:00|1724.05|1723.55|1724.7|1724.2|1725.51|1725|1722.72|1722.22|1076
1617628800000|2021-04-05 13:20:00|1724.69|1724.19|1725.05|1724.55|1725.5|1724.9|1723.83|1723.24|965
1617629100000|2021-04-05 13:25:00|1725.01|1724.51|1724.92|1724.12|1725.71|1725.08|1724.53|1723.92|756
1617629400000|2021-04-05 13:30:00|1724.83|1724.33|1723.66|1723.16|1725.56|1725.06|1722.87|1722.37|979
1617629700000|2021-04-05 13:35:00|1723.59|1723.09|1723.42|1722.92|1724.49|1723.97|1722.93|1722.35|934
1617630000000|2021-04-05 13:40:00|1723.45|1722.95|1724.78|1723.98|1725.56|1724.93|1723.08|1722.44|1266
1617630300000|2021-04-05 13:45:00|1724.76|1723.96|1726.62|1726.12|1727.73|1727.08|1724.76|1723.96|1482
1617630600000|2021-04-05 13:50:00|1726.6|1726.1|1726.66|1726.16|1727.16|1726.66|1725.92|1725.33|1131
1617630900000|2021-04-05 13:55:00|1726.75|1726.25|1727.59|1727.09|1728.03|1727.51|1726.55|1726.05|1183
1617631200000|2021-04-05 14:00:00|1727.72|1726.92|1728.31|1727.81|1729.42|1728.86|1726.19|1725.63|1635
1617631500000|2021-04-05 14:05:00|1728.49|1727.99|1728.13|1727.33|1728.96|1728.46|1727.72|1726.95|1398
1617631800000|2021-04-05 14:10:00|1728.17|1727.37|1729.58|1729.08|1730.05|1729.55|1728.13|1727.37|1478
1617632100000|2021-04-05 14:15:00|1729.57|1729.07|1729.23|1728.73|1730.33|1729.73|1728.67|1728.05|1383
1617632400000|2021-04-05 14:20:00|1729.24|1728.74|1729.19|1728.69|1730.13|1729.47|1728.56|1727.97|1344
1617632700000|2021-04-05 14:25:00|1729.23|1728.73|1729.34|1728.84|1730.11|1729.51|1728.77|1728.17|1180
1617633000000|2021-04-05 14:30:00|1729.37|1728.87|1729.24|1728.74|1730|1729.5|1728.89|1728.26|1192
1617633300000|2021-04-05 14:35:00|1729.25|1728.75|1729.17|1728.67|1729.96|1729.38|1728.62|1728.1|1058
1617633600000|2021-04-05 14:40:00|1729.18|1728.68|1727.9|1727.4|1729.41|1728.91|1727.01|1726.44|1051
1617633900000|2021-04-05 14:45:00|1727.89|1727.39|1726.82|1726.32|1728.42|1727.83|1726.41|1725.79|949
1617634200000|2021-04-05 14:50:00|1726.83|1726.33|1728.2|1727.7|1728.5|1728|1726.56|1726.06|1052
1617634500000|2021-04-05 14:55:00|1728.07|1727.57|1729.28|1728.78|1729.42|1728.81|1728.02|1727.52|1045
1617634800000|2021-04-05 15:00:00|1729.35|1728.85|1726.82|1726.32|1729.62|1729.12|1726.81|1726.31|1077
1617635100000|2021-04-05 15:05:00|1726.81|1726.31|1726.63|1726.13|1727.16|1726.51|1725.86|1725.29|956
1617635400000|2021-04-05 15:10:00|1726.64|1726.14|1727.87|1727.37|1728.59|1727.95|1726.62|1726.12|993
1617635700000|2021-04-05 15:15:00|1727.9|1727.4|1732.66|1732.16|1732.7|1732.16|1727.72|1727.22|1161
1617636000000|2021-04-05 15:20:00|1732.62|1732.12|1732.1|1731.6|1733.29|1732.79|1731.25|1730.6|1195
1617636300000|2021-04-05 15:25:00|1732.11|1731.61|1732.04|1731.54|1732.35|1731.85|1731.47|1730.9|855
1617636600000|2021-04-05 15:30:00|1732.09|1731.59|1731.43|1730.93|1732.1|1731.6|1731.16|1730.64|1039
1617636900000|2021-04-05 15:35:00|1731.46|1730.96|1731.54|1731.04|1731.72|1731.22|1731.01|1730.38|989
1617637200000|2021-04-05 15:40:00|1731.53|1731.03|1733|1732.5|1733.18|1732.5|1731.51|1731.01|924
1617637500000|2021-04-05 15:45:00|1733.04|1732.54|1733.44|1732.94|1733.94|1733.38|1732.69|1732.05|998
1617637800000|2021-04-05 15:50:00|1733.46|1732.96|1731.83|1731.33|1733.48|1732.96|1731.73|1731.11|914
1617638100000|2021-04-05 15:55:00|1731.82|1731.32|1730.7|1730.2|1732.42|1731.9|1730.67|1730.17|917
1617638400000|2021-04-05 16:00:00|1730.68|1730.18|1730.47|1729.97|1730.96|1730.43|1730.01|1729.42|893
1617638700000|2021-04-05 16:05:00|1730.55|1730.05|1729.89|1729.39|1730.86|1730.33|1729.69|1729.16|761
1617639000000|2021-04-05 16:10:00|1729.92|1729.42|1729.53|1729.03|1730.28|1729.63|1729.42|1728.85|797
1617639300000|2021-04-05 16:15:00|1729.52|1729.02|1729.67|1729.17|1729.95|1729.33|1729.43|1728.93|520
1617639600000|2021-04-05 16:20:00|1729.68|1729.18|1729.45|1728.95|1729.96|1729.31|1729.42|1728.92|585
1617639900000|2021-04-05 16:25:00|1729.48|1728.98|1729.75|1729.25|1729.79|1729.29|1728.99|1728.38|713
1617640200000|2021-04-05 16:30:00|1729.74|1729.24|1729.77|1729.27|1730.2|1729.56|1729.36|1728.84|717
1617640500000|2021-04-05 16:35:00|1729.74|1729.24|1729.66|1729.16|1730.16|1729.63|1729.46|1728.92|761
1617640800000|2021-04-05 16:40:00|1729.67|1729.17|1728.53|1728.03|1729.98|1729.35|1728.4|1727.87|741
1617641100000|2021-04-05 16:45:00|1728.51|1728.01|1729.41|1728.91|1729.51|1729.01|1728.23|1727.73|666
1617641400000|2021-04-05 16:50:00|1729.37|1728.87|1728.74|1728.24|1729.6|1728.94|1728.42|1727.92|654
1617641700000|2021-04-05 16:55:00|1728.78|1728.28|1728.41|1727.91|1728.87|1728.37|1728.38|1727.88|650
1617642000000|2021-04-05 17:00:00|1728.4|1727.9|1728|1727.5|1728.49|1727.99|1727.8|1727.3|779
1617642300000|2021-04-05 17:05:00|1727.99|1727.49|1728.39|1727.89|1728.73|1728.06|1727.38|1726.88|805
1617642600000|2021-04-05 17:10:00|1728.36|1727.86|1728.04|1727.54|1728.71|1728.21|1728.02|1727.52|626
1617642900000|2021-04-05 17:15:00|1728.05|1727.55|1728.75|1728.25|1728.96|1728.3|1727.71|1727.21|799
1617643200000|2021-04-05 17:20:00|1728.72|1728.22|1728|1727.5|1728.92|1728.26|1727.42|1726.92|852
1617643500000|2021-04-05 17:25:00|1727.99|1727.49|1728.11|1727.61|1728.46|1727.96|1727.63|1727.05|765
1617643800000|2021-04-05 17:30:00|1728.14|1727.64|1727.56|1727.06|1728.25|1727.75|1727.01|1726.44|825
1617644100000|2021-04-05 17:35:00|1727.55|1727.05|1726.6|1726.1|1727.98|1727.48|1726.27|1725.65|837
1617644400000|2021-04-05 17:40:00|1726.58|1726.08|1726.33|1725.83|1726.89|1726.27|1726.23|1725.68|739
1617644700000|2021-04-05 17:45:00|1726.32|1725.82|1726|1725.5|1726.47|1725.92|1725.55|1725.05|654
1617645000000|2021-04-05 17:50:00|1726.01|1725.51|1726.39|1725.89|1726.53|1726.03|1725.98|1725.47|656
1617645300000|2021-04-05 17:55:00|1726.4|1725.9|1725.67|1725.17|1726.55|1726.03|1725.57|1725.07|517
1617645600000|2021-04-05 18:00:00|1725.66|1725.16|1726.62|1726.12|1726.77|1726.15|1725.27|1724.69|792
1617645900000|2021-04-05 18:05:00|1726.76|1725.96|1726.74|1726.24|1726.88|1726.3|1726.06|1725.56|439
1617646200000|2021-04-05 18:10:00|1726.73|1726.23|1727.4|1726.9|1727.49|1726.91|1726.55|1726.04|524
1617646500000|2021-04-05 18:15:00|1727.42|1726.92|1726.71|1726.21|1727.68|1727.03|1726.63|1726.05|641
1617646800000|2021-04-05 18:20:00|1726.69|1726.19|1726.09|1725.59|1726.74|1726.24|1725.81|1725.21|685
1617647100000|2021-04-05 18:25:00|1726.08|1725.58|1726.38|1725.88|1726.65|1726.01|1725.89|1725.35|673
1617647400000|2021-04-05 18:30:00|1726.39|1725.89|1728.17|1727.67|1728.51|1727.87|1726.38|1725.88|720
1617647700000|2021-04-05 18:35:00|1728.18|1727.68|1726.93|1726.43|1728.21|1727.71|1726.85|1726.25|733
1617648000000|2021-04-05 18:40:00|1726.94|1726.44|1727.11|1726.61|1727.32|1726.82|1726.85|1726.35|683
1617648300000|2021-04-05 18:45:00|1727.09|1726.59|1726.41|1725.91|1727.11|1726.61|1726.15|1725.52|760
1617648600000|2021-04-05 18:50:00|1726.4|1725.9|1726.01|1725.51|1726.61|1725.98|1725.81|1725.3|764
1617648900000|2021-04-05 18:55:00|1726.05|1725.55|1726.21|1725.71|1726.57|1726.07|1725.95|1725.45|808
1617649200000|2021-04-05 19:00:00|1726.19|1725.69|1727|1726.5|1727.68|1727.03|1726.17|1725.67|811
1617649500000|2021-04-05 19:05:00|1726.99|1726.49|1726.96|1726.46|1727.23|1726.73|1726.47|1725.85|784
1617649800000|2021-04-05 19:10:00|1726.97|1726.47|1727.36|1726.86|1727.5|1726.91|1726.97|1726.4|670
1617650100000|2021-04-05 19:15:00|1727.5|1726.7|1727.8|1727.3|1727.89|1727.3|1727.28|1726.7|790
1617650400000|2021-04-05 19:20:00|1727.81|1727.31|1728.56|1728.06|1728.93|1728.29|1727.67|1727.14|813
1617650700000|2021-04-05 19:25:00|1728.57|1728.07|1728|1727.5|1728.57|1728.07|1727.55|1726.9|707
1617651000000|2021-04-05 19:30:00|1727.89|1727.39|1727.23|1726.73|1727.99|1727.41|1727.05|1726.42|630
1617651300000|2021-04-05 19:35:00|1727.26|1726.76|1728.2|1727.7|1728.34|1727.81|1727.24|1726.73|620
1617651600000|2021-04-05 19:40:00|1728.22|1727.72|1728.36|1727.86|1728.57|1727.96|1727.74|1727.24|612
1617651900000|2021-04-05 19:45:00|1728.35|1727.85|1728.4|1727.9|1728.61|1728|1728.21|1727.64|609
1617652200000|2021-04-05 19:50:00|1728.44|1727.94|1728.31|1727.81|1728.55|1727.98|1727.87|1727.37|730
1617652500000|2021-04-05 19:55:00|1728.3|1727.8|1728.45|1727.95|1728.7|1728.09|1727.84|1727.34|1022
1617652800000|2021-04-05 20:00:00|1728.37|1727.87|1728.67|1727.87|1728.78|1728.15|1728.31|1727.65|510
1617653100000|2021-04-05 20:05:00|1728.64|1727.84|1728.44|1727.94|1728.74|1728.09|1728.31|1727.69|277
1617653400000|2021-04-05 20:10:00|1728.45|1727.95|1728.33|1727.83|1728.63|1727.99|1728.06|1727.47|312
1617653700000|2021-04-05 20:15:00|1728.32|1727.82|1728.27|1727.77|1728.53|1727.92|1727.94|1727.29|273
1617654000000|2021-04-05 20:20:00|1728.26|1727.76|1728.11|1727.61|1728.45|1727.78|1727.88|1727.21|245
1617654300000|2021-04-05 20:25:00|1728.1|1727.6|1728.26|1727.46|1728.56|1727.9|1727.91|1727.33|245
1617654600000|2021-04-05 20:30:00|1728.28|1727.48|1728.58|1727.78|1728.69|1728|1727.78|1727.13|276
1617654900000|2021-04-05 20:35:00|1728.57|1727.77|1728.84|1728.04|1728.93|1728.29|1728.53|1727.73|234
1617655200000|2021-04-05 20:40:00|1728.77|1727.97|1728.56|1727.76|1728.89|1728.1|1728.54|1727.75|172
1617655500000|2021-04-05 20:45:00|1728.57|1727.77|1729.01|1728.21|1729.01|1728.38|1727.86|1727.06|376
1617655800000|2021-04-05 20:50:00|1729|1728.2|1728.9|1728.1|1729.03|1728.37|1728.47|1727.67|298
1617656100000|2021-04-05 20:55:00|1728.92|1728.12|1728.65|1727.85|1729.08|1728.38|1728.45|1727.65|394
1617660000000|2021-04-05 22:00:00|1728.58|1727.78|1729.28|1728.48|1729.51|1728.83|1728.58|1727.78|304
1617660300000|2021-04-05 22:05:00|1729.25|1728.45|1728.96|1728.16|1729.29|1728.49|1728.66|1727.88|274
1617660600000|2021-04-05 22:10:00|1728.93|1728.13|1728.36|1727.56|1728.98|1728.35|1728.35|1727.56|188
1617660900000|2021-04-05 22:15:00|1728.41|1727.61|1728.14|1727.34|1728.64|1727.99|1727.98|1727.3|249
1617661200000|2021-04-05 22:20:00|1728.04|1727.54|1728.17|1727.37|1728.36|1727.73|1727.94|1727.18|227
1617661500000|2021-04-05 22:25:00|1728.21|1727.41|1728.2|1727.7|1728.45|1727.77|1727.62|1726.95|170
1617661800000|2021-04-05 22:30:00|1728.19|1727.69|1728.9|1728.1|1728.92|1728.24|1728.13|1727.5|278
1617662100000|2021-04-05 22:35:00|1728.91|1728.11|1728.96|1728.46|1729.02|1728.46|1728.39|1727.78|389
1617662400000|2021-04-05 22:40:00|1728.94|1728.44|1729.08|1728.28|1729.27|1728.67|1728.59|1727.98|376
1617662700000|2021-04-05 22:45:00|1729.07|1728.27|1728.55|1727.75|1729.27|1728.62|1728.39|1727.71|300
1617663000000|2021-04-05 22:50:00|1728.54|1727.74|1727.93|1727.13|1728.56|1727.76|1727.84|1727.13|280
1617663300000|2021-04-05 22:55:00|1727.89|1727.09|1727.71|1726.91|1728.33|1727.6|1727.53|1726.87|386
1617663600000|2021-04-05 23:00:00|1727.73|1726.93|1728.17|1727.37|1728.29|1727.68|1727.57|1726.84|250
1617663900000|2021-04-05 23:05:00|1728.18|1727.38|1728.6|1727.8|1728.7|1728.08|1727.99|1727.34|176
1617664200000|2021-04-05 23:10:00|1728.57|1727.77|1728.58|1727.78|1728.84|1728.19|1728.3|1727.67|161
1617664500000|2021-04-05 23:15:00|1728.59|1727.79|1729.31|1728.51|1729.34|1728.68|1728.5|1727.79|293
1617664800000|2021-04-05 23:20:00|1729.3|1728.5|1729.49|1728.69|1729.6|1728.8|1728.77|1728.15|316
1617665100000|2021-04-05 23:25:00|1729.48|1728.68|1729.49|1728.69|1729.75|1729.09|1728.86|1728.06|429
1617665400000|2021-04-05 23:30:00|1729.5|1728.7|1729.64|1729.14|1729.79|1729.17|1728.88|1728.26|290
1617665700000|2021-04-05 23:35:00|1729.62|1729.12|1729.52|1729.02|1729.85|1729.21|1729.44|1728.82|187
1617666000000|2021-04-05 23:40:00|1729.51|1729.01|1729.36|1728.86|1729.74|1729.21|1729.36|1728.77|191
1617666300000|2021-04-05 23:45:00|1729.38|1728.88|1729.86|1729.06|1730|1729.39|1729.37|1728.78|248
1617666600000|2021-04-05 23:50:00|1729.83|1729.03|1729.41|1728.61|1729.83|1729.18|1728.74|1728.04|364
1617666900000|2021-04-05 23:55:00|1729.39|1728.59|1729.8|1729|1729.8|1729.18|1729.25|1728.59|242
1617667200000|2021-04-06 00:00:00|1729.82|1729.02|1730.25|1729.75|1731.22|1730.63|1729.56|1728.92|773
1617667500000|2021-04-06 00:05:00|1730.23|1729.73|1730.46|1729.96|1730.71|1730.18|1730.09|1729.39|454
1617667800000|2021-04-06 00:10:00|1730.49|1729.99|1729.59|1729.09|1730.81|1730.18|1729.49|1728.81|409
1617668100000|2021-04-06 00:15:00|1729.6|1729.1|1730.3|1729.8|1730.56|1730.01|1729.45|1728.78|504
1617668400000|2021-04-06 00:20:00|1730.35|1729.85|1729.63|1729.13|1730.44|1729.85|1729.59|1729|410
1617668700000|2021-04-06 00:25:00|1729.71|1728.91|1729.87|1729.37|1730.01|1729.41|1729.28|1728.63|417
1617669000000|2021-04-06 00:30:00|1729.92|1729.42|1730.1|1729.6|1730.66|1730.15|1729.86|1729.22|674
1617669300000|2021-04-06 00:35:00|1730.08|1729.58|1728.64|1728.14|1730.23|1729.68|1728.63|1728.13|570
1617669600000|2021-04-06 00:40:00|1728.7|1728.2|1728.11|1727.61|1728.76|1728.2|1727.86|1727.24|584
1617669900000|2021-04-06 00:45:00|1728.13|1727.63|1728.45|1727.95|1729.09|1728.47|1728.07|1727.42|484
1617670200000|2021-04-06 00:50:00|1728.47|1727.97|1728.24|1727.74|1728.86|1728.23|1727.91|1727.35|420
1617670500000|2021-04-06 00:55:00|1728.37|1727.57|1729.63|1728.83|1729.96|1729.36|1728.18|1727.56|738
1617670800000|2021-04-06 01:00:00|1729.54|1729.04|1732.77|1732.27|1733.45|1732.79|1728.76|1728.25|1521
1617671100000|2021-04-06 01:05:00|1732.8|1732.3|1733.5|1733|1734.89|1734.24|1732.8|1732.3|1282
1617671400000|2021-04-06 01:10:00|1733.54|1733.04|1733.74|1733.24|1734.35|1733.71|1732.9|1732.36|1000
1617671700000|2021-04-06 01:15:00|1733.81|1733.01|1734.59|1733.79|1734.68|1734.06|1733.55|1732.96|1094
1617672000000|2021-04-06 01:20:00|1734.58|1733.78|1734.76|1734.26|1735.04|1734.37|1734.2|1733.57|778
1617672300000|2021-04-06 01:25:00|1734.88|1734.08|1734.8|1734.3|1735.09|1734.52|1734.21|1733.62|619
1617672600000|2021-04-06 01:30:00|1734.94|1734.14|1734.74|1734.24|1735.36|1734.86|1733.9|1733.35|895
1617672900000|2021-04-06 01:35:00|1734.7|1734.2|1735.07|1734.57|1735.91|1735.25|1734.7|1734.11|846
1617673200000|2021-04-06 01:40:00|1735.06|1734.56|1734.97|1734.47|1735.28|1734.65|1734.62|1734.07|646
1617673500000|2021-04-06 01:45:00|1734.92|1734.42|1734.77|1734.27|1735.26|1734.65|1734.48|1733.85|592
1617673800000|2021-04-06 01:50:00|1734.78|1734.28|1734.64|1734.14|1735.22|1734.67|1734.43|1733.8|578
1617674100000|2021-04-06 01:55:00|1734.63|1734.13|1734.59|1734.09|1734.91|1734.26|1733.55|1732.94|689
1617674400000|2021-04-06 02:00:00|1734.6|1734.1|1734.02|1733.52|1734.82|1734.32|1733.44|1732.86|685
1617674700000|2021-04-06 02:05:00|1734.03|1733.53|1734.72|1733.92|1734.81|1734.21|1733.74|1733.18|660
1617675000000|2021-04-06 02:10:00|1734.68|1734.18|1733.99|1733.49|1734.79|1734.19|1733.98|1733.41|559
1617675300000|2021-04-06 02:15:00|1734.01|1733.51|1734.36|1733.86|1734.57|1733.88|1733.74|1733.1|502
1617675600000|2021-04-06 02:20:00|1734.44|1733.94|1734.4|1733.6|1734.89|1734.31|1733.9|1733.29|606
1617675900000|2021-04-06 02:25:00|1734.38|1733.58|1733.99|1733.49|1734.46|1733.92|1733.83|1733.26|485
1617676200000|2021-04-06 02:30:00|1734|1733.5|1734.96|1734.46|1735.21|1734.58|1733.89|1733.39|817
1617676500000|2021-04-06 02:35:00|1735.11|1734.31|1734.7|1734.2|1735.38|1734.75|1734.5|1733.89|717
1617676800000|2021-04-06 02:40:00|1734.67|1734.17|1734.7|1734.2|1735.07|1734.47|1734.61|1734.03|664
1617677100000|2021-04-06 02:45:00|1734.71|1734.21|1734.84|1734.34|1735.02|1734.39|1734.15|1733.58|654
1617677400000|2021-04-06 02:50:00|1734.87|1734.37|1734.18|1733.68|1735.03|1734.4|1733.91|1733.28|571
1617677700000|2021-04-06 02:55:00|1734.19|1733.69|1734.79|1734.29|1735.02|1734.37|1734.04|1733.38|586
1617678000000|2021-04-06 03:00:00|1734.78|1734.28|1733.99|1733.49|1734.96|1734.46|1733.99|1733.34|585
1617678300000|2021-04-06 03:05:00|1734.14|1733.34|1733.75|1733.25|1734.38|1733.73|1733.66|1733.04|671
1617678600000|2021-04-06 03:10:00|1733.7|1733.2|1734.18|1733.68|1734.43|1733.78|1733.41|1732.79|705
1617678900000|2021-04-06 03:15:00|1734.16|1733.66|1733.98|1733.48|1734.4|1733.8|1733.55|1732.97|531
1617679200000|2021-04-06 03:20:00|1734.13|1733.33|1734|1733.5|1734.27|1733.67|1733.59|1732.94|544
1617679500000|2021-04-06 03:25:00|1733.95|1733.45|1733.36|1732.86|1734.17|1733.62|1733.26|1732.7|606
1617679800000|2021-04-06 03:30:00|1733.34|1732.84|1733.17|1732.67|1733.64|1733.04|1732.92|1732.32|499
1617680100000|2021-04-06 03:35:00|1733.15|1732.65|1733.24|1732.74|1733.8|1733.17|1733.1|1732.59|455
1617680400000|2021-04-06 03:40:00|1733.25|1732.75|1733.19|1732.39|1733.68|1733.18|1732.99|1732.39|353
1617680700000|2021-04-06 03:45:00|1733.22|1732.42|1733.56|1732.76|1733.64|1733.02|1733.04|1732.39|325
1617681000000|2021-04-06 03:50:00|1733.41|1732.91|1733.91|1733.11|1733.94|1733.33|1733.26|1732.63|419
1617681300000|2021-04-06 03:55:00|1733.75|1733.25|1733.85|1733.35|1734.16|1733.53|1733.6|1733.02|332
1617681600000|2021-04-06 04:00:00|1733.82|1733.32|1733.83|1733.33|1734.03|1733.42|1733.52|1732.89|373
1617681900000|2021-04-06 04:05:00|1733.82|1733.32|1734.55|1734.05|1734.59|1734.09|1733.76|1733.12|389
1617682200000|2021-04-06 04:10:00|1734.57|1734.07|1733.76|1732.96|1734.78|1734.14|1733.64|1732.96|428
1617682500000|2021-04-06 04:15:00|1733.88|1733.08|1734.43|1733.63|1734.49|1733.85|1733.56|1732.95|490
1617682800000|2021-04-06 04:20:00|1734.37|1733.57|1734.25|1733.75|1734.61|1734.03|1734.02|1733.34|501
1617683100000|2021-04-06 04:25:00|1734.21|1733.71|1734.23|1733.73|1734.47|1733.82|1733.97|1733.39|357
1617683400000|2021-04-06 04:30:00|1734.29|1733.79|1735.27|1734.77|1735.41|1734.8|1734.2|1733.58|360
1617683700000|2021-04-06 04:35:00|1735.28|1734.78|1735.17|1734.67|1735.5|1734.95|1735.03|1734.43|422
1617684000000|2021-04-06 04:40:00|1735.16|1734.66|1735.16|1734.66|1735.43|1734.79|1735.08|1734.45|262
1617684300000|2021-04-06 04:45:00|1735.17|1734.67|1735.38|1734.88|1735.62|1734.94|1735.15|1734.56|244
1617684600000|2021-04-06 04:50:00|1735.39|1734.89|1736.21|1735.71|1736.36|1735.8|1735.38|1734.81|433
1617684900000|2021-04-06 04:55:00|1736.23|1735.73|1736.02|1735.52|1736.44|1735.82|1735.95|1735.33|394
1617685200000|2021-04-06 05:00:00|1736|1735.5|1736.06|1735.56|1736.3|1735.69|1735.5|1734.79|507
1617685500000|2021-04-06 05:05:00|1736.08|1735.58|1736.13|1735.63|1736.46|1735.83|1735.96|1735.35|310
1617685800000|2021-04-06 05:10:00|1736.11|1735.61|1735.83|1735.33|1736.25|1735.65|1735.37|1734.85|491
1617686100000|2021-04-06 05:15:00|1735.84|1735.34|1735.97|1735.47|1736.39|1735.89|1735.62|1735|367
1617686400000|2021-04-06 05:20:00|1735.92|1735.42|1735.91|1735.41|1736.25|1735.59|1735.57|1734.98|354
1617686700000|2021-04-06 05:25:00|1735.9|1735.4|1735.77|1735.27|1736.07|1735.43|1735.5|1734.91|386
1617687000000|2021-04-06 05:30:00|1735.75|1735.25|1737.18|1736.68|1737.65|1737.01|1735.75|1735.1|1020
1617687300000|2021-04-06 05:35:00|1737.15|1736.65|1736.31|1735.51|1737.46|1736.9|1736.1|1735.47|783
1617687600000|2021-04-06 05:40:00|1736.33|1735.53|1737.52|1736.72|1737.56|1736.88|1736.11|1735.49|650
1617687900000|2021-04-06 05:45:00|1737.53|1736.73|1737.91|1737.41|1738.07|1737.43|1737.03|1736.44|759
1617688200000|2021-04-06 05:50:00|1737.9|1737.4|1737.61|1737.11|1738.18|1737.48|1737.19|1736.56|690
1617688500000|2021-04-06 05:55:00|1737.6|1737.1|1737.93|1737.43|1738.19|1737.46|1737.56|1736.97|665
1617688800000|2021-04-06 06:00:00|1737.91|1737.41|1738.07|1737.57|1739.07|1738.42|1737.71|1737.14|1202
1617689100000|2021-04-06 06:05:00|1738.05|1737.55|1737.27|1736.77|1738.38|1737.82|1737.14|1736.49|912
1617689400000|2021-04-06 06:10:00|1737.26|1736.76|1736.9|1736.4|1737.83|1737.2|1736.77|1736.07|866
1617689700000|2021-04-06 06:15:00|1736.87|1736.37|1736.09|1735.59|1737.17|1736.59|1735.85|1735.24|781
1617690000000|2021-04-06 06:20:00|1736.24|1735.44|1735.92|1735.12|1736.38|1735.78|1735.56|1734.93|750
1617690300000|2021-04-06 06:25:00|1735.76|1735.26|1736.79|1735.99|1736.89|1736.18|1735.62|1734.97|830
1617690600000|2021-04-06 06:30:00|1736.77|1735.97|1736.46|1735.66|1736.78|1736.14|1735.7|1735.06|936
1617690900000|2021-04-06 06:35:00|1736.27|1735.77|1735.19|1734.69|1736.82|1736.23|1735.04|1734.51|933
1617691200000|2021-04-06 06:40:00|1735.17|1734.67|1733.63|1733.13|1735.82|1735.22|1733.63|1733.06|896
1617691500000|2021-04-06 06:45:00|1733.66|1733.16|1732.81|1732.01|1734.04|1733.34|1732.27|1731.64|1086
1617691800000|2021-04-06 06:50:00|1732.68|1732.18|1731.64|1730.84|1732.91|1732.26|1731.28|1730.63|1019
1617692100000|2021-04-06 06:55:00|1731.43|1730.93|1730.29|1729.79|1732.07|1731.47|1730|1729.43|1090
1617692400000|2021-04-06 07:00:00|1730.37|1729.87|1731.83|1731.33|1732.24|1731.65|1729.52|1728.85|1143
1617692700000|2021-04-06 07:05:00|1731.84|1731.34|1730.89|1730.39|1731.9|1731.36|1727.97|1727.36|1393
1617693000000|2021-04-06 07:10:00|1730.84|1730.34|1730.16|1729.66|1731.38|1730.74|1729.82|1729.21|1134
1617693300000|2021-04-06 07:15:00|1730.17|1729.67|1729.56|1729.06|1730.4|1729.88|1729.03|1728.44|998
1617693600000|2021-04-06 07:20:00|1729.43|1728.93|1729.45|1728.95|1730.29|1729.77|1728.88|1728.1|1141
1617693900000|2021-04-06 07:25:00|1729.61|1728.81|1731.13|1730.63|1731.84|1731.26|1728.89|1728.39|1092
1617694200000|2021-04-06 07:30:00|1731.11|1730.61|1731.4|1730.9|1731.64|1730.98|1730.4|1729.82|1045
1617694500000|2021-04-06 07:35:00|1731.41|1730.91|1730.52|1729.72|1731.71|1731.21|1730.44|1729.72|1082
1617694800000|2021-04-06 07:40:00|1730.55|1729.75|1731.91|1731.41|1732.58|1731.96|1730.28|1729.61|1057
1617695100000|2021-04-06 07:45:00|1731.96|1731.46|1732.57|1732.07|1732.96|1732.39|1731.32|1730.82|894
1617695400000|2021-04-06 07:50:00|1732.55|1732.05|1732.71|1732.21|1733.29|1732.69|1732|1731.37|955
1617695700000|2021-04-06 07:55:00|1732.7|1732.2|1733.74|1733.24|1733.76|1733.26|1732.41|1731.76|877
1617696000000|2021-04-06 08:00:00|1733.76|1733.26|1733.6|1733.1|1734.7|1734.06|1733.12|1732.53|1119
1617696300000|2021-04-06 08:05:00|1733.61|1733.11|1734.05|1733.55|1734.8|1734.2|1733.41|1732.78|1008
1617696600000|2021-04-06 08:10:00|1734.11|1733.61|1733.59|1733.09|1734.66|1734.1|1733.45|1732.91|1038
1617696900000|2021-04-06 08:15:00|1733.55|1733.05|1732.96|1732.46|1733.93|1733.33|1732.31|1731.72|1053
1617697200000|2021-04-06 08:20:00|1732.95|1732.45|1732.47|1731.67|1734.21|1733.71|1732.3|1731.66|824
1617697500000|2021-04-06 08:25:00|1732.32|1731.82|1731.34|1730.54|1732.43|1731.82|1731.08|1730.45|688
1617697800000|2021-04-06 08:30:00|1731.19|1730.69|1730.95|1730.45|1732.13|1731.57|1730.93|1730.34|709
1617698100000|2021-04-06 08:35:00|1730.96|1730.46|1730.38|1729.88|1731.35|1730.85|1729.83|1729.22|967
1617698400000|2021-04-06 08:40:00|1730.37|1729.87|1732.19|1731.69|1732.25|1731.7|1730.22|1729.72|888
1617698700000|2021-04-06 08:45:00|1732.2|1731.7|1733.45|1732.95|1733.68|1733.11|1732.19|1731.64|778
1617699000000|2021-04-06 08:50:00|1733.49|1732.99|1734.27|1733.77|1734.81|1734.19|1733.15|1732.54|1238
1617699300000|2021-04-06 08:55:00|1734.28|1733.78|1732.88|1732.38|1734.66|1734.08|1732.63|1732.03|904
1617699600000|2021-04-06 09:00:00|1732.89|1732.39|1732.98|1732.48|1733.82|1733.17|1732.81|1732.18|721
1617699900000|2021-04-06 09:05:00|1733.14|1732.34|1733.15|1732.65|1733.63|1733.13|1732.73|1732.23|739
1617700200000|2021-04-06 09:10:00|1733.17|1732.67|1732.86|1732.36|1734.04|1733.5|1732.75|1732.1|689
1617700500000|2021-04-06 09:15:00|1732.85|1732.35|1732.66|1732.16|1733.05|1732.55|1732.35|1731.76|666
1617700800000|2021-04-06 09:20:00|1732.8|1732|1732.31|1731.81|1732.8|1732.25|1731.88|1731.38|735
1617701100000|2021-04-06 09:25:00|1732.3|1731.8|1731.12|1730.62|1732.43|1731.83|1731.12|1730.62|506
1617701400000|2021-04-06 09:30:00|1731.13|1730.63|1730.96|1730.46|1732.14|1731.62|1730.94|1730.31|830
1617701700000|2021-04-06 09:35:00|1730.92|1730.42|1731.38|1730.88|1731.59|1730.98|1730.64|1730.06|607
1617702000000|2021-04-06 09:40:00|1731.37|1730.87|1731.18|1730.68|1731.54|1731.04|1730.86|1730.26|438
1617702300000|2021-04-06 09:45:00|1731.17|1730.67|1731.79|1731.29|1731.89|1731.31|1731.11|1730.61|506
1617702600000|2021-04-06 09:50:00|1731.81|1731.31|1731.41|1730.91|1731.88|1731.38|1730.89|1730.39|508
1617702900000|2021-04-06 09:55:00|1731.42|1730.92|1732.36|1731.86|1732.55|1731.95|1730.81|1730.28|761
1617703200000|2021-04-06 10:00:00|1732.35|1731.85|1732.53|1732.03|1732.79|1732.21|1731.89|1731.28|707
1617703500000|2021-04-06 10:05:00|1732.5|1732|1732.76|1732.26|1732.92|1732.38|1731.98|1731.39|637
1617703800000|2021-04-06 10:10:00|1732.77|1732.27|1732.17|1731.67|1732.89|1732.39|1731.86|1731.36|698
1617704100000|2021-04-06 10:15:00|1732.18|1731.68|1732.63|1732.13|1733.07|1732.57|1731.77|1731.14|710
1617704400000|2021-04-06 10:20:00|1732.65|1732.15|1731.93|1731.43|1732.89|1732.25|1731.6|1730.95|565
1617704700000|2021-04-06 10:25:00|1732.08|1731.28|1732.07|1731.57|1732.46|1731.82|1731.36|1730.86|604
1617705000000|2021-04-06 10:30:00|1732.05|1731.55|1731.61|1731.11|1732.18|1731.68|1731.39|1730.89|477
1617705300000|2021-04-06 10:35:00|1731.62|1731.12|1731.88|1731.38|1732.13|1731.58|1731.39|1730.89|544
1617705600000|2021-04-06 10:40:00|1731.87|1731.37|1731.83|1731.33|1732.27|1731.77|1731.57|1730.99|555
1617705900000|2021-04-06 10:45:00|1731.81|1731.31|1732.31|1731.81|1732.32|1731.82|1731.78|1731.28|396
1617706200000|2021-04-06 10:50:00|1732.3|1731.8|1732.29|1731.79|1733.1|1732.6|1732.08|1731.58|617
1617706500000|2021-04-06 10:55:00|1732.26|1731.76|1733.15|1732.65|1733.34|1732.84|1731.94|1731.33|570
1617706800000|2021-04-06 11:00:00|1733.16|1732.66|1734.27|1733.77|1735.03|1734.53|1732.83|1732.33|869
1617707100000|2021-04-06 11:05:00|1734.35|1733.85|1734.54|1734.04|1734.92|1734.29|1733.99|1733.47|786
1617707400000|2021-04-06 11:10:00|1734.53|1734.03|1734.02|1733.52|1734.92|1734.42|1733.79|1733.19|703
1617707700000|2021-04-06 11:15:00|1734.01|1733.51|1734.58|1734.08|1735.04|1734.45|1733.9|1733.4|716
1617708000000|2021-04-06 11:20:00|1734.6|1734.1|1734.9|1734.4|1735.26|1734.71|1734.5|1733.89|640
1617708300000|2021-04-06 11:25:00|1734.93|1734.43|1735.19|1734.69|1735.73|1735.07|1734.42|1733.92|662
1617708600000|2021-04-06 11:30:00|1735.18|1734.68|1734.72|1734.22|1735.52|1735.02|1734.63|1734.13|695
1617708900000|2021-04-06 11:35:00|1734.71|1734.21|1735.67|1735.17|1735.87|1735.23|1734.52|1733.97|697
1617709200000|2021-04-06 11:40:00|1735.68|1735.18|1735.24|1734.74|1736.18|1735.55|1734.92|1734.37|697
1617709500000|2021-04-06 11:45:00|1735.23|1734.73|1734.23|1733.73|1735.28|1734.78|1733.97|1733.28|747
1617709800000|2021-04-06 11:50:00|1734.25|1733.75|1737.09|1736.59|1737.09|1736.59|1734.16|1733.66|908
1617710100000|2021-04-06 11:55:00|1737.07|1736.57|1736.57|1736.07|1737.33|1736.78|1736.21|1735.59|883
1617710400000|2021-04-06 12:00:00|1736.65|1736.15|1736.78|1736.28|1737.52|1737.02|1736.37|1735.75|1022
1617710700000|2021-04-06 12:05:00|1736.79|1736.29|1737.93|1737.43|1737.93|1737.43|1736.55|1736.05|895
1617711000000|2021-04-06 12:10:00|1737.94|1737.44|1736.4|1735.9|1738.72|1738.15|1736.35|1735.77|957
1617711300000|2021-04-06 12:15:00|1736.41|1735.91|1735.99|1735.49|1737.5|1736.88|1735.75|1735.25|834
1617711600000|2021-04-06 12:20:00|1735.97|1735.47|1735.59|1735.09|1736.03|1735.53|1734.48|1733.92|1124
1617711900000|2021-04-06 12:25:00|1735.65|1735.15|1736.51|1736.01|1737.21|1736.69|1735.6|1735.1|1151
1617712200000|2021-04-06 12:30:00|1736.62|1736.12|1736.71|1736.21|1737.13|1736.59|1735.42|1734.92|1182
1617712500000|2021-04-06 12:35:00|1736.72|1736.22|1738.27|1737.77|1739.26|1738.76|1736.35|1735.85|1201
1617712800000|2021-04-06 12:40:00|1738.4|1737.6|1736.66|1736.16|1738.79|1738.25|1735.76|1735.26|1237
1617713100000|2021-04-06 12:45:00|1736.57|1736.07|1737.78|1737.28|1738.17|1737.67|1736.33|1735.83|1041
1617713400000|2021-04-06 12:50:00|1737.77|1737.27|1737.12|1736.62|1738.36|1737.86|1736.48|1735.98|1019
1617713700000|2021-04-06 12:55:00|1737.13|1736.63|1736.16|1735.66|1737.87|1737.37|1735.39|1734.89|974
1617714000000|2021-04-06 13:00:00|1736.26|1735.76|1734.94|1734.44|1737.33|1736.77|1734.55|1734.05|1301
1617714300000|2021-04-06 13:05:00|1734.92|1734.42|1734.7|1734.2|1735.72|1735.22|1734.45|1733.9|1187
1617714600000|2021-04-06 13:10:00|1734.69|1734.19|1737.01|1736.51|1737.2|1736.59|1734.52|1734.02|1195
1617714900000|2021-04-06 13:15:00|1737.03|1736.53|1737.22|1736.72|1737.69|1737.19|1736.75|1736.13|1291
1617715200000|2021-04-06 13:20:00|1737.18|1736.68|1739.16|1738.66|1739.2|1738.7|1736.84|1736.31|849
1617715500000|2021-04-06 13:25:00|1739.14|1738.64|1737.96|1737.46|1739.31|1738.81|1737.32|1736.72|895
1617715800000|2021-04-06 13:30:00|1737.97|1737.47|1737.91|1737.41|1739.42|1738.92|1737.91|1737.3|967
1617716100000|2021-04-06 13:35:00|1737.93|1737.43|1738.99|1738.49|1739.25|1738.75|1737.49|1736.84|933
1617716400000|2021-04-06 13:40:00|1739.07|1738.27|1739.23|1738.73|1739.58|1738.93|1737.74|1737.15|959
1617716700000|2021-04-06 13:45:00|1739.26|1738.76|1738.76|1738.26|1740.26|1739.76|1738.1|1737.56|1072
1617717000000|2021-04-06 13:50:00|1738.75|1738.25|1741.56|1741.06|1741.62|1741.12|1738.74|1738.24|1312
1617717300000|2021-04-06 13:55:00|1741.57|1741.07|1740.99|1740.49|1742.32|1741.82|1740.82|1740.25|1468
1617717600000|2021-04-06 14:00:00|1741|1740.5|1741.44|1740.94|1744.41|1743.91|1740.92|1740.42|1704
1617717900000|2021-04-06 14:05:00|1741.41|1740.91|1743.72|1743.22|1744.23|1743.73|1741.38|1740.88|1338
1617718200000|2021-04-06 14:10:00|1743.69|1743.19|1741.44|1740.94|1743.99|1743.49|1741.34|1740.81|1512
1617718500000|2021-04-06 14:15:00|1741.41|1740.91|1742.48|1741.98|1743.59|1743.05|1741.12|1740.61|1343
1617718800000|2021-04-06 14:20:00|1742.54|1742.04|1742.79|1742.29|1743.4|1742.9|1742.52|1741.98|1234
1617719100000|2021-04-06 14:25:00|1742.8|1742.3|1740.1|1739.6|1742.82|1742.32|1740.02|1739.52|1232
1617719400000|2021-04-06 14:30:00|1740.13|1739.63|1743.81|1743.31|1743.9|1743.4|1740.13|1739.63|1398
1617719700000|2021-04-06 14:35:00|1743.82|1743.32|1742.01|1741.51|1744.27|1743.77|1741.45|1740.95|1217
1617720000000|2021-04-06 14:40:00|1742.03|1741.53|1742.99|1742.49|1743.87|1743.37|1742.03|1741.53|1164
1617720300000|2021-04-06 14:45:00|1743.03|1742.53|1744.5|1744|1744.52|1744.02|1743.03|1742.53|1047
1617720600000|2021-04-06 14:50:00|1744.51|1744.01|1744.14|1743.64|1744.69|1744.19|1743|1742.5|989
1617720900000|2021-04-06 14:55:00|1744.12|1743.62|1743.81|1743.31|1744.89|1744.35|1743.49|1742.94|1189
1617721200000|2021-04-06 15:00:00|1743.83|1743.33|1743.65|1743.15|1744.15|1743.65|1742.55|1742.05|1180
1617721500000|2021-04-06 15:05:00|1743.68|1743.18|1743.56|1743.06|1744.49|1743.99|1742.78|1742.28|1029
1617721800000|2021-04-06 15:10:00|1743.57|1743.07|1744.39|1743.89|1745.22|1744.64|1743.45|1742.95|980
1617722100000|2021-04-06 15:15:00|1744.4|1743.9|1744.76|1744.26|1745.1|1744.48|1744.38|1743.88|825
1617722400000|2021-04-06 15:20:00|1744.82|1744.32|1744.8|1744.3|1745.13|1744.63|1744.47|1743.97|864
1617722700000|2021-04-06 15:25:00|1744.81|1744.31|1745.3|1744.8|1745.69|1745.07|1744.77|1744.27|867
1617723000000|2021-04-06 15:30:00|1745.31|1744.81|1745.09|1744.59|1745.49|1744.99|1744.05|1743.46|1066
1617723300000|2021-04-06 15:35:00|1745.11|1744.61|1744.12|1743.62|1745.23|1744.71|1743.86|1743.33|959
1617723600000|2021-04-06 15:40:00|1744.14|1743.64|1745.24|1744.74|1745.26|1744.76|1744.12|1743.5|720
1617723900000|2021-04-06 15:45:00|1745.23|1744.73|1744.61|1744.11|1745.48|1744.95|1744.18|1743.6|774
1617724200000|2021-04-06 15:50:00|1744.6|1744.1|1745.16|1744.66|1745.34|1744.84|1744.55|1744.05|723
1617724500000|2021-04-06 15:55:00|1745.15|1744.65|1745.49|1744.99|1745.73|1745.23|1744.43|1743.93|736
1617724800000|2021-04-06 16:00:00|1745.5|1745|1744.2|1743.7|1745.68|1745.18|1744.17|1743.61|641
1617725100000|2021-04-06 16:05:00|1744.21|1743.71|1744.26|1743.76|1744.64|1744.06|1743.48|1742.98|690
1617725400000|2021-04-06 16:10:00|1744.24|1743.74|1744.7|1744.2|1745.03|1744.44|1744.09|1743.54|835
1617725700000|2021-04-06 16:15:00|1744.69|1744.19|1744.96|1744.46|1745.19|1744.58|1744.62|1744.12|622
1617726000000|2021-04-06 16:20:00|1744.95|1744.45|1745.27|1744.77|1745.4|1744.87|1744.85|1744.35|710
1617726300000|2021-04-06 16:25:00|1745.24|1744.74|1744.23|1743.73|1745.28|1744.78|1744.11|1743.61|732
1617726600000|2021-04-06 16:30:00|1744.22|1743.72|1744.21|1743.71|1744.76|1744.26|1743.9|1743.4|655
1617726900000|2021-04-06 16:35:00|1744.2|1743.7|1743.63|1743.13|1744.35|1743.85|1743.55|1743.05|556
1617727200000|2021-04-06 16:40:00|1743.64|1743.14|1743.25|1742.75|1743.93|1743.39|1743.24|1742.74|613
1617727500000|2021-04-06 16:45:00|1743.26|1742.76|1743.74|1743.24|1743.78|1743.28|1742.91|1742.33|626
1617727800000|2021-04-06 16:50:00|1743.73|1743.23|1743.42|1742.92|1743.95|1743.45|1743.4|1742.9|614
1617728100000|2021-04-06 16:55:00|1743.43|1742.93|1743.49|1742.99|1743.6|1743.1|1743.26|1742.72|469
1617728400000|2021-04-06 17:00:00|1743.5|1743|1742.36|1741.86|1743.83|1743.33|1741.72|1741.22|750
1617728700000|2021-04-06 17:05:00|1742.37|1741.87|1742.13|1741.63|1742.63|1742.01|1741.74|1741.24|811
1617729000000|2021-04-06 17:10:00|1742.15|1741.65|1742.56|1742.06|1742.73|1742.14|1742.01|1741.51|679
1617729300000|2021-04-06 17:15:00|1742.58|1742.08|1741.94|1741.44|1742.71|1742.21|1741.91|1741.41|512
1617729600000|2021-04-06 17:20:00|1741.95|1741.45|1741.43|1740.93|1742.42|1741.77|1741.34|1740.84|665
1617729900000|2021-04-06 17:25:00|1741.44|1740.94|1742.18|1741.68|1742.62|1742.07|1740.26|1739.76|1097
1617730200000|2021-04-06 17:30:00|1742.19|1741.69|1743.81|1743.31|1744.1|1743.6|1742.05|1741.55|904
1617730500000|2021-04-06 17:35:00|1743.82|1743.32|1742.86|1742.36|1743.87|1743.37|1742.69|1742.19|714
1617730800000|2021-04-06 17:40:00|1742.84|1742.34|1742.45|1741.95|1743.23|1742.73|1742.25|1741.75|653
1617731100000|2021-04-06 17:45:00|1742.46|1741.96|1742.91|1742.41|1743.01|1742.51|1742.34|1741.84|516
1617731400000|2021-04-06 17:50:00|1742.92|1742.42|1743.62|1743.12|1743.73|1743.23|1742.67|1742.07|683
1617731700000|2021-04-06 17:55:00|1743.63|1743.13|1744.1|1743.6|1744.21|1743.64|1743.62|1743.1|587
1617732000000|2021-04-06 18:00:00|1744.11|1743.61|1743.59|1743.09|1744.12|1743.61|1743.29|1742.79|557
1617732300000|2021-04-06 18:05:00|1743.58|1743.08|1743.56|1743.06|1743.89|1743.39|1742.97|1742.47|515
1617732600000|2021-04-06 18:10:00|1743.55|1743.05|1744.35|1743.85|1744.45|1743.95|1743.36|1742.83|639
1617732900000|2021-04-06 18:15:00|1744.32|1743.82|1743.79|1743.29|1744.36|1743.86|1743.66|1743.16|592
1617733200000|2021-04-06 18:20:00|1743.76|1743.26|1744.51|1744.01|1744.58|1744.03|1743.59|1743.09|584
1617733500000|2021-04-06 18:25:00|1744.52|1744.02|1743.82|1743.32|1744.72|1744.07|1743.74|1743.24|541
1617733800000|2021-04-06 18:30:00|1743.8|1743.3|1743.6|1743.1|1744.66|1744.16|1743.52|1743.02|592
1617734100000|2021-04-06 18:35:00|1743.59|1743.09|1742.82|1742.32|1743.59|1743.09|1742.67|1742.17|677
1617734400000|2021-04-06 18:40:00|1742.83|1742.33|1742.82|1742.32|1743.22|1742.65|1742.79|1742.19|610
1617734700000|2021-04-06 18:45:00|1742.84|1742.34|1744.22|1743.72|1744.24|1743.74|1742.7|1742.12|691
1617735000000|2021-04-06 18:50:00|1744.18|1743.68|1743.81|1743.31|1744.21|1743.71|1743.44|1742.94|700
1617735300000|2021-04-06 18:55:00|1743.82|1743.32|1743.63|1743.13|1743.86|1743.36|1743.45|1742.95|598
1617735600000|2021-04-06 19:00:00|1743.66|1743.16|1744.68|1744.18|1744.71|1744.21|1743.66|1743.16|705
1617735900000|2021-04-06 19:05:00|1744.67|1744.17|1744.28|1743.78|1744.8|1744.26|1744.1|1743.56|560
1617736200000|2021-04-06 19:10:00|1744.29|1743.79|1743.6|1743.1|1744.35|1743.85|1743.45|1742.88|629
1617736500000|2021-04-06 19:15:00|1743.59|1743.09|1743.59|1743.09|1743.79|1743.23|1743.24|1742.66|482
1617736800000|2021-04-06 19:20:00|1743.58|1743.08|1743.37|1742.87|1743.78|1743.13|1743.1|1742.52|493
1617737100000|2021-04-06 19:25:00|1743.36|1742.86|1742.41|1741.91|1743.36|1742.86|1742.06|1741.56|564
1617737400000|2021-04-06 19:30:00|1742.43|1741.93|1742.48|1741.98|1742.53|1742.03|1742.29|1741.69|426
1617737700000|2021-04-06 19:35:00|1742.52|1742.02|1742.16|1741.66|1742.66|1742.16|1742.1|1741.6|667
1617738000000|2021-04-06 19:40:00|1742.15|1741.65|1742|1741.5|1742.19|1741.69|1741.92|1741.42|520
1617738300000|2021-04-06 19:45:00|1742.02|1741.52|1741.8|1741.3|1742.24|1741.63|1741.38|1740.88|580
1617738600000|2021-04-06 19:50:00|1741.78|1741.28|1741.82|1741.32|1741.93|1741.41|1741.43|1740.93|659
1617738900000|2021-04-06 19:55:00|1741.85|1741.35|1742.85|1742.35|1742.85|1742.35|1741.78|1741.23|775
1617739200000|2021-04-06 20:00:00|1742.82|1742.32|1742.55|1742.05|1743.4|1742.76|1742.49|1741.99|352
1617739500000|2021-04-06 20:05:00|1742.54|1742.04|1743.7|1743.2|1743.98|1743.34|1742.52|1741.89|293
1617739800000|2021-04-06 20:10:00|1743.71|1743.21|1744.03|1743.53|1744.3|1743.8|1743.7|1743.07|255
1617740100000|2021-04-06 20:15:00|1744.04|1743.54|1743.88|1743.38|1744.23|1743.61|1743.88|1743.38|195
1617740400000|2021-04-06 20:20:00|1743.89|1743.39|1744.08|1743.58|1744.18|1743.6|1743.87|1743.33|161
1617740700000|2021-04-06 20:25:00|1744.1|1743.6|1744.19|1743.69|1744.33|1743.78|1744.01|1743.37|253
1617741000000|2021-04-06 20:30:00|1744.22|1743.72|1744.11|1743.61|1744.45|1743.9|1743.86|1743.21|347
1617741300000|2021-04-06 20:35:00|1744.1|1743.6|1744.36|1743.86|1744.49|1743.87|1743.96|1743.31|288
1617741600000|2021-04-06 20:40:00|1744.37|1743.87|1744.34|1743.84|1744.56|1743.98|1744|1743.36|355
1617741900000|2021-04-06 20:45:00|1744.33|1743.83|1743.98|1743.18|1744.48|1743.89|1743.59|1743.03|408
1617742200000|2021-04-06 20:50:00|1744.07|1743.27|1743.36|1742.86|1744.07|1743.36|1743.34|1742.68|400
1617742500000|2021-04-06 20:55:00|1743.51|1742.71|1743.5|1742.7|1743.87|1743.22|1743.16|1742.51|350
1617746400000|2021-04-06 22:00:00|1743.55|1742.75|1743.7|1742.9|1743.84|1743.19|1743.06|1742.35|282
1617746700000|2021-04-06 22:05:00|1743.75|1742.95|1743.6|1743.1|1743.93|1743.24|1743.39|1742.74|230
1617747000000|2021-04-06 22:10:00|1743.54|1743.04|1743.29|1742.49|1743.71|1743.09|1742.92|1742.27|342
1617747300000|2021-04-06 22:15:00|1743.31|1742.51|1743.43|1742.63|1743.75|1743.09|1743.12|1742.32|466
1617747600000|2021-04-06 22:20:00|1743.53|1742.73|1744.17|1743.37|1744.24|1743.55|1743.06|1742.36|368
1617747900000|2021-04-06 22:25:00|1744.15|1743.35|1744.45|1743.65|1744.51|1743.8|1743.86|1743.1|265
1617748200000|2021-04-06 22:30:00|1744.33|1743.83|1744.04|1743.54|1744.51|1743.92|1743.84|1743.19|374
1617748500000|2021-04-06 22:35:00|1744.09|1743.59|1744.31|1743.81|1744.82|1744.17|1744.03|1743.4|439
1617748800000|2021-04-06 22:40:00|1744.46|1743.66|1743.94|1743.44|1744.56|1743.93|1743.86|1743.26|306
1617749100000|2021-04-06 22:45:00|1744.09|1743.29|1743.74|1743.24|1744.09|1743.43|1743.38|1742.73|218
1617749400000|2021-04-06 22:50:00|1743.73|1743.23|1743.96|1743.16|1744.01|1743.37|1743.56|1742.85|173
1617749700000|2021-04-06 22:55:00|1743.95|1743.15|1743.49|1742.69|1744.21|1743.54|1743.29|1742.67|198
1617750000000|2021-04-06 23:00:00|1743.48|1742.68|1743.55|1743.05|1743.99|1743.35|1743.04|1742.43|224
1617750300000|2021-04-06 23:05:00|1743.53|1743.03|1743.38|1742.58|1743.71|1743.1|1743.2|1742.57|167
1617750600000|2021-04-06 23:10:00|1743.39|1742.59|1743.15|1742.65|1743.39|1742.79|1742.76|1742.14|249
1617750900000|2021-04-06 23:15:00|1743.31|1742.51|1743.29|1742.79|1743.45|1742.87|1743.12|1742.48|144
1617751200000|2021-04-06 23:20:00|1743.27|1742.77|1742.88|1742.38|1743.48|1742.88|1742.83|1742.33|157
1617751500000|2021-04-06 23:25:00|1742.89|1742.39|1743.28|1742.78|1743.5|1742.89|1742.82|1742.28|203
1617751800000|2021-04-06 23:30:00|1743.24|1742.74|1743.33|1742.83|1743.44|1742.9|1743.11|1742.52|196
1617752100000|2021-04-06 23:35:00|1743.32|1742.82|1743.67|1743.17|1743.8|1743.2|1743.29|1742.66|160
1617752400000|2021-04-06 23:40:00|1743.65|1743.15|1743.57|1743.07|1743.75|1743.15|1743.1|1742.44|237
1617752700000|2021-04-06 23:45:00|1743.58|1743.08|1743.7|1743.2|1743.97|1743.32|1743.58|1742.99|201
1617753000000|2021-04-06 23:50:00|1743.69|1743.19|1743.68|1743.18|1743.94|1743.31|1743.67|1743.03|187
1617753300000|2021-04-06 23:55:00|1743.69|1743.19|1743.57|1743.07|1744.3|1743.68|1743.57|1742.99|262
1617753600000|2021-04-07 00:00:00|1743.52|1743.02|1742.33|1741.83|1743.74|1743.19|1741.91|1741.41|549
1617753900000|2021-04-07 00:05:00|1742.31|1741.81|1742.44|1741.64|1742.6|1742.04|1741.99|1741.39|473
1617754200000|2021-04-07 00:10:00|1742.28|1741.78|1741.92|1741.42|1742.87|1742.32|1741.91|1741.41|340
1617754500000|2021-04-07 00:15:00|1741.91|1741.41|1742.17|1741.67|1742.62|1742|1741.91|1741.33|399
1617754800000|2021-04-07 00:20:00|1742.18|1741.68|1742.23|1741.73|1743.16|1742.64|1741.92|1741.33|438
1617755100000|2021-04-07 00:25:00|1742.24|1741.74|1742.18|1741.68|1742.35|1741.85|1741.77|1741.16|366
1617755400000|2021-04-07 00:30:00|1742.16|1741.66|1741.57|1741.07|1742.18|1741.68|1741.53|1740.99|417
1617755700000|2021-04-07 00:35:00|1741.56|1741.06|1742.34|1741.84|1742.81|1742.19|1741.55|1741.05|441
1617756000000|2021-04-07 00:40:00|1742.36|1741.86|1741.9|1741.4|1742.36|1741.86|1741.59|1741.07|403
1617756300000|2021-04-07 00:45:00|1741.89|1741.39|1741.76|1741.26|1742.81|1742.27|1741.38|1740.8|553
1617756600000|2021-04-07 00:50:00|1741.77|1741.27|1741.32|1740.82|1741.92|1741.29|1740.87|1740.32|685
1617756900000|2021-04-07 00:55:00|1741.31|1740.81|1741.41|1740.91|1741.59|1740.97|1741.11|1740.6|523
1617757200000|2021-04-07 01:00:00|1741.43|1740.93|1740.06|1739.56|1742.22|1741.56|1739.99|1739.45|1147
1617757500000|2021-04-07 01:05:00|1740.05|1739.55|1740.02|1739.52|1740.95|1740.45|1739.26|1738.76|979
1617757800000|2021-04-07 01:10:00|1740.01|1739.51|1740.14|1739.64|1740.22|1739.72|1739.18|1738.58|691
1617758100000|2021-04-07 01:15:00|1740.13|1739.63|1740.64|1740.14|1741|1740.41|1739.62|1739.12|659
1617758400000|2021-04-07 01:20:00|1740.63|1740.13|1740.24|1739.44|1740.82|1740.2|1739.98|1739.34|543
1617758700000|2021-04-07 01:25:00|1740.09|1739.59|1739.59|1739.09|1740.2|1739.59|1739.3|1738.72|684
1617759000000|2021-04-07 01:30:00|1739.77|1738.97|1739.13|1738.63|1740.03|1739.51|1738.97|1738.34|749
1617759300000|2021-04-07 01:35:00|1739.14|1738.64|1740|1739.5|1740.18|1739.56|1738.63|1738.01|846
1617759600000|2021-04-07 01:40:00|1740.01|1739.51|1739.06|1738.56|1740.19|1739.55|1739.06|1738.41|757
1617759900000|2021-04-07 01:45:00|1739.08|1738.58|1738.5|1738|1739.26|1738.63|1738.15|1737.53|785
1617760200000|2021-04-07 01:50:00|1738.53|1738.03|1738.12|1737.62|1738.56|1738.06|1737.78|1737.27|591
1617760500000|2021-04-07 01:55:00|1738.14|1737.64|1737.6|1737.1|1738.14|1737.64|1737.44|1736.84|596
1617760800000|2021-04-07 02:00:00|1737.61|1737.11|1738.89|1738.39|1739.19|1738.51|1737.46|1736.93|733
1617761100000|2021-04-07 02:05:00|1738.9|1738.4|1737.77|1737.27|1738.95|1738.42|1737.77|1737.27|663
1617761400000|2021-04-07 02:10:00|1737.71|1737.21|1736.81|1736.31|1737.94|1737.35|1736.67|1736.06|727
1617761700000|2021-04-07 02:15:00|1736.8|1736.3|1737.5|1737|1737.78|1737.2|1736.79|1736.29|634
1617762000000|2021-04-07 02:20:00|1737.53|1737.03|1737.42|1736.92|1737.89|1737.29|1737.08|1736.58|465
1617762300000|2021-04-07 02:25:00|1737.41|1736.91|1737.24|1736.74|1737.92|1737.25|1737.04|1736.51|443
1617762600000|2021-04-07 02:30:00|1737.23|1736.73|1738.14|1737.64|1738.39|1737.74|1736.86|1736.36|673
1617762900000|2021-04-07 02:35:00|1738.16|1737.66|1738.36|1737.86|1738.65|1738.01|1737.55|1736.97|678
1617763200000|2021-04-07 02:40:00|1738.31|1737.81|1738.29|1737.79|1738.83|1738.2|1738.02|1737.5|669
1617763500000|2021-04-07 02:45:00|1738.3|1737.8|1737.77|1737.27|1738.71|1738.21|1737.74|1737.24|714
1617763800000|2021-04-07 02:50:00|1737.78|1737.28|1737.24|1736.74|1738.16|1737.5|1737.05|1736.49|689
1617764100000|2021-04-07 02:55:00|1737.23|1736.73|1736.6|1736.1|1737.46|1736.85|1736.16|1735.54|704
1617764400000|2021-04-07 03:00:00|1736.59|1736.09|1736.77|1736.27|1737.2|1736.67|1736.56|1735.93|469
1617764700000|2021-04-07 03:05:00|1736.75|1736.25|1736.88|1736.38|1737.37|1736.87|1736.74|1736.2|502
1617765000000|2021-04-07 03:10:00|1736.92|1736.42|1737.66|1737.16|1737.93|1737.4|1736.58|1736.07|420
1617765300000|2021-04-07 03:15:00|1737.64|1737.14|1737.72|1737.22|1737.86|1737.24|1736.93|1736.31|494
1617765600000|2021-04-07 03:20:00|1737.71|1737.21|1737.69|1737.19|1737.97|1737.46|1737.61|1736.99|398
1617765900000|2021-04-07 03:25:00|1737.68|1737.18|1737.94|1737.44|1738.11|1737.47|1737.33|1736.83|326
1617766200000|2021-04-07 03:30:00|1737.95|1737.45|1738.59|1738.09|1738.8|1738.14|1737.86|1737.31|375
1617766500000|2021-04-07 03:35:00|1738.62|1738.12|1738.13|1737.63|1738.86|1738.22|1738.12|1737.56|356
1617766800000|2021-04-07 03:40:00|1738.12|1737.62|1738.17|1737.67|1738.42|1737.86|1738.05|1737.46|260
1617767100000|2021-04-07 03:45:00|1738.18|1737.68|1738.21|1737.71|1738.41|1737.77|1737.84|1737.25|351
1617767400000|2021-04-07 03:50:00|1738.23|1737.73|1738.31|1737.81|1738.62|1738.08|1738.13|1737.59|251
1617767700000|2021-04-07 03:55:00|1738.3|1737.8|1738.55|1738.05|1738.83|1738.18|1738.27|1737.63|301
1617768000000|2021-04-07 04:00:00|1738.56|1738.06|1738.75|1738.25|1738.93|1738.29|1738.45|1737.8|307
1617768300000|2021-04-07 04:05:00|1738.78|1738.28|1738.81|1738.31|1739.15|1738.59|1738.68|1738.06|251
1617768600000|2021-04-07 04:10:00|1738.8|1738.3|1738.84|1738.34|1739.17|1738.54|1738.52|1737.9|242
1617768900000|2021-04-07 04:15:00|1739.02|1738.22|1738.88|1738.38|1739.14|1738.52|1738.78|1738.12|254
1617769200000|2021-04-07 04:20:00|1738.85|1738.35|1739.17|1738.67|1739.44|1738.77|1738.7|1738.14|321
1617769500000|2021-04-07 04:25:00|1739.18|1738.68|1738.77|1738.27|1739.21|1738.71|1738.52|1738.02|289
1617769800000|2021-04-07 04:30:00|1738.74|1738.24|1739.09|1738.59|1739.37|1738.69|1738.59|1738.05|338
1617770100000|2021-04-07 04:35:00|1739.08|1738.58|1739.29|1738.49|1739.29|1738.66|1738.76|1738.14|256
1617770400000|2021-04-07 04:40:00|1739.13|1738.63|1739.03|1738.53|1739.43|1738.82|1738.98|1738.38|268
1617770700000|2021-04-07 04:45:00|1739.02|1738.52|1739.31|1738.81|1739.4|1738.85|1738.86|1738.24|282
1617771000000|2021-04-07 04:50:00|1739.3|1738.8|1738.96|1738.46|1739.6|1738.94|1738.86|1738.24|269
1617771300000|2021-04-07 04:55:00|1738.97|1738.47|1739.41|1738.91|1739.43|1738.93|1738.96|1738.46|189
1617771600000|2021-04-07 05:00:00|1739.4|1738.9|1738.86|1738.36|1739.55|1738.93|1738.86|1738.36|279
1617771900000|2021-04-07 05:05:00|1738.9|1738.4|1739.5|1738.7|1739.54|1738.92|1738.75|1738.11|300
1617772200000|2021-04-07 05:10:00|1739.36|1738.86|1739.32|1738.82|1739.65|1739.02|1739.13|1738.59|305
1617772500000|2021-04-07 05:15:00|1739.29|1738.79|1738.9|1738.4|1739.57|1738.92|1738.67|1738.17|338
1617772800000|2021-04-07 05:20:00|1738.91|1738.41|1739.03|1738.53|1739.23|1738.55|1738.84|1738.2|264
1617773100000|2021-04-07 05:25:00|1739.02|1738.52|1738.66|1738.16|1739.28|1738.57|1738.47|1737.92|345
1617773400000|2021-04-07 05:30:00|1738.67|1738.17|1738.49|1737.99|1739.31|1738.77|1738.02|1737.45|629
1617773700000|2021-04-07 05:35:00|1738.46|1737.96|1737.87|1737.37|1738.53|1737.96|1737.44|1736.88|744
1617774000000|2021-04-07 05:40:00|1737.93|1737.43|1737.37|1736.87|1738.4|1737.9|1737.35|1736.77|623
1617774300000|2021-04-07 05:45:00|1737.38|1736.88|1737.95|1737.45|1738.36|1737.67|1737.33|1736.72|547
1617774600000|2021-04-07 05:50:00|1737.96|1737.46|1738.23|1737.73|1738.55|1737.9|1737.83|1737.16|544
1617774900000|2021-04-07 05:55:00|1738.25|1737.75|1738.07|1737.57|1738.62|1738.12|1737.87|1737.28|501
1617775200000|2021-04-07 06:00:00|1738.22|1737.42|1738.98|1738.48|1739.08|1738.58|1737.93|1737.3|759
1617775500000|2021-04-07 06:05:00|1738.99|1738.49|1736.97|1736.47|1739.13|1738.52|1736.94|1736.32|804
1617775800000|2021-04-07 06:10:00|1736.98|1736.48|1737.56|1737.06|1737.83|1737.18|1736.52|1735.89|897
1617776100000|2021-04-07 06:15:00|1737.54|1737.04|1738.5|1738|1738.9|1738.29|1737.26|1736.76|876
1617776400000|2021-04-07 06:20:00|1738.51|1738.01|1739.31|1738.81|1739.48|1738.94|1738.19|1737.64|725
1617776700000|2021-04-07 06:25:00|1739.28|1738.78|1739.94|1739.44|1740.19|1739.58|1739.15|1738.51|819
1617777000000|2021-04-07 06:30:00|1739.91|1739.41|1741.41|1740.91|1741.67|1741.1|1739.34|1738.72|1097
1617777300000|2021-04-07 06:35:00|1741.38|1740.88|1742.53|1741.73|1742.71|1742.13|1741.29|1740.7|1193
1617777600000|2021-04-07 06:40:00|1742.25|1741.75|1742.33|1741.83|1742.81|1742.2|1741.82|1741.24|989
1617777900000|2021-04-07 06:45:00|1742.35|1741.85|1742.46|1741.96|1742.65|1742.06|1741.91|1741.27|754
1617778200000|2021-04-07 06:50:00|1742.45|1741.95|1741.86|1741.06|1742.56|1741.95|1741.37|1740.87|774
1617778500000|2021-04-07 06:55:00|1741.84|1741.04|1741.63|1741.13|1742.01|1741.49|1740.93|1740.37|920
1617778800000|2021-04-07 07:00:00|1741.64|1741.14|1741.55|1741.05|1742.35|1741.78|1741.37|1740.81|953
1617779100000|2021-04-07 07:05:00|1741.52|1741.02|1741.58|1741.08|1742.1|1741.6|1740.81|1740.31|791
1617779400000|2021-04-07 07:10:00|1741.61|1741.11|1740.86|1740.36|1741.86|1741.31|1740.02|1739.5|887
1617779700000|2021-04-07 07:15:00|1740.93|1740.43|1741.4|1740.9|1741.6|1741|1740.18|1739.68|873
1617780000000|2021-04-07 07:20:00|1741.39|1740.89|1740.83|1740.33|1741.47|1740.89|1739.71|1739.15|783
1617780300000|2021-04-07 07:25:00|1740.84|1740.34|1740.45|1739.95|1741.81|1741.25|1740.39|1739.74|868
1617780600000|2021-04-07 07:30:00|1740.5|1740|1741.24|1740.74|1741.7|1741.2|1740.31|1739.81|889
1617780900000|2021-04-07 07:35:00|1741.23|1740.73|1740.07|1739.57|1741.23|1740.73|1739.94|1739.41|850
1617781200000|2021-04-07 07:40:00|1740.09|1739.59|1739.98|1739.48|1740.84|1740.23|1739.85|1739.22|916
1617781500000|2021-04-07 07:45:00|1739.95|1739.45|1741.15|1740.65|1741.34|1740.76|1739.82|1739.26|908
1617781800000|2021-04-07 07:50:00|1741.16|1740.66|1741.58|1741.08|1741.86|1741.36|1740.19|1739.54|766
1617782100000|2021-04-07 07:55:00|1741.56|1741.06|1741.34|1740.84|1741.98|1741.48|1741.19|1740.62|675
1617782400000|2021-04-07 08:00:00|1741.33|1740.83|1739.98|1739.48|1741.5|1741|1739.94|1739.32|772
1617782700000|2021-04-07 08:05:00|1739.95|1739.45|1739.1|1738.6|1740.1|1739.53|1739.05|1738.49|730
1617783000000|2021-04-07 08:10:00|1739.09|1738.59|1737.35|1736.85|1739.11|1738.61|1736.96|1736.33|996
1617783300000|2021-04-07 08:15:00|1737.34|1736.84|1737.49|1736.99|1737.7|1737.07|1736.78|1736.21|948
1617783600000|2021-04-07 08:20:00|1737.62|1736.82|1737.12|1736.62|1737.81|1737.31|1737.01|1736.42|876
1617783900000|2021-04-07 08:25:00|1737.11|1736.61|1737.81|1737.31|1737.97|1737.44|1736.95|1736.34|730
1617784200000|2021-04-07 08:30:00|1737.8|1737.3|1738.48|1737.98|1738.7|1738.16|1737.76|1737.19|730
1617784500000|2021-04-07 08:35:00|1738.51|1738.01|1738.8|1738.3|1739.15|1738.57|1737.93|1737.37|699
1617784800000|2021-04-07 08:40:00|1738.81|1738.31|1737.82|1737.32|1739.04|1738.44|1737.76|1737.11|613
1617785100000|2021-04-07 08:45:00|1737.86|1737.36|1738.92|1738.42|1738.98|1738.46|1737.76|1737.14|551
1617785400000|2021-04-07 08:50:00|1738.95|1738.45|1739.25|1738.75|1739.62|1739.09|1738.89|1738.23|690
1617785700000|2021-04-07 08:55:00|1739.27|1738.77|1738.27|1737.77|1739.33|1738.83|1738.22|1737.67|563
1617786000000|2021-04-07 09:00:00|1738.25|1737.75|1737.75|1737.25|1738.69|1738.19|1737.75|1737.25|572
1617786300000|2021-04-07 09:05:00|1737.76|1737.26|1737.31|1736.81|1737.89|1737.35|1737|1736.38|682
1617786600000|2021-04-07 09:10:00|1737.32|1736.82|1737.96|1737.46|1738.17|1737.67|1737.12|1736.61|695
1617786900000|2021-04-07 09:15:00|1737.91|1737.41|1737.14|1736.64|1738.04|1737.41|1736.96|1736.45|831
1617787200000|2021-04-07 09:20:00|1737.16|1736.66|1737.54|1737.04|1737.84|1737.19|1736.8|1736.3|669
1617787500000|2021-04-07 09:25:00|1737.51|1737.01|1737.39|1736.89|1738.01|1737.36|1737.31|1736.75|593
1617787800000|2021-04-07 09:30:00|1737.38|1736.88|1736.88|1736.38|1737.67|1737.17|1736.5|1735.96|558
1617788100000|2021-04-07 09:35:00|1736.91|1736.41|1737.72|1737.22|1737.86|1737.36|1736.85|1736.35|580
1617788400000|2021-04-07 09:40:00|1737.73|1737.23|1737.71|1737.21|1737.95|1737.36|1737.26|1736.61|561
1617788700000|2021-04-07 09:45:00|1737.7|1737.2|1737.77|1737.27|1738.11|1737.54|1737.38|1736.79|610
1617789000000|2021-04-07 09:50:00|1737.76|1737.26|1737.76|1737.26|1738.03|1737.45|1737.52|1736.9|491
1617789300000|2021-04-07 09:55:00|1737.73|1737.23|1738.04|1737.54|1738.35|1737.71|1737.63|1737.01|549
1617789600000|2021-04-07 10:00:00|1738.05|1737.55|1738.13|1737.63|1738.2|1737.67|1737.38|1736.73|593
1617789900000|2021-04-07 10:05:00|1738.12|1737.62|1738.58|1738.08|1738.98|1738.44|1738.08|1737.46|642
1617790200000|2021-04-07 10:10:00|1738.57|1738.07|1739.2|1738.7|1739.35|1738.72|1738.54|1737.83|538
1617790500000|2021-04-07 10:15:00|1739.21|1738.71|1738.4|1737.9|1739.6|1739.07|1738.29|1737.78|561
1617790800000|2021-04-07 10:20:00|1738.42|1737.92|1737.94|1737.44|1738.93|1738.43|1737.83|1737.2|456
1617791100000|2021-04-07 10:25:00|1737.93|1737.43|1736.71|1736.21|1738.05|1737.45|1736.64|1736.09|686
1617791400000|2021-04-07 10:30:00|1736.7|1736.2|1737.91|1737.41|1738.16|1737.52|1736.25|1735.75|843
1617791700000|2021-04-07 10:35:00|1737.89|1737.39|1736.6|1736.1|1737.93|1737.39|1736.31|1735.7|702
1617792000000|2021-04-07 10:40:00|1736.61|1736.11|1736.36|1735.86|1737.54|1736.99|1736.12|1735.62|926
1617792300000|2021-04-07 10:45:00|1736.4|1735.9|1736.62|1736.12|1737.14|1736.64|1736.22|1735.72|611
1617792600000|2021-04-07 10:50:00|1736.55|1736.05|1738.04|1737.54|1738.26|1737.64|1736.46|1735.88|764
1617792900000|2021-04-07 10:55:00|1738.08|1737.58|1738.71|1737.91|1739|1738.36|1738.06|1737.53|726
1617793200000|2021-04-07 11:00:00|1738.56|1738.06|1738.06|1737.56|1738.63|1738.12|1737.71|1737.21|859
1617793500000|2021-04-07 11:05:00|1738.08|1737.58|1738.23|1737.73|1738.49|1737.86|1737.82|1737.27|668
1617793800000|2021-04-07 11:10:00|1738.22|1737.72|1736|1735.5|1738.36|1737.78|1735.56|1734.95|1072
1617794100000|2021-04-07 11:15:00|1735.97|1735.47|1735.34|1734.84|1736.15|1735.65|1735|1734.39|914
1617794400000|2021-04-07 11:20:00|1735.43|1734.63|1734.27|1733.77|1735.69|1735.19|1734.12|1733.47|886
1617794700000|2021-04-07 11:25:00|1734.28|1733.78|1734.25|1733.75|1734.78|1734.28|1734.23|1733.64|585
1617795000000|2021-04-07 11:30:00|1734.31|1733.81|1734.59|1734.09|1734.92|1734.35|1734.22|1733.66|610
1617795300000|2021-04-07 11:35:00|1734.58|1734.08|1734.91|1734.41|1735.12|1734.46|1734.19|1733.62|763
1617795600000|2021-04-07 11:40:00|1734.87|1734.37|1736.06|1735.56|1736.25|1735.62|1734.39|1733.89|873
1617795900000|2021-04-07 11:45:00|1736.07|1735.57|1735.59|1735.09|1736.46|1735.96|1735.52|1735.02|681
1617796200000|2021-04-07 11:50:00|1735.58|1735.08|1735.53|1735.03|1735.69|1735.19|1734.19|1733.67|791
1617796500000|2021-04-07 11:55:00|1735.51|1735.01|1734.9|1734.4|1735.57|1735.01|1734.15|1733.55|849
1617796800000|2021-04-07 12:00:00|1734.88|1734.38|1732.38|1731.88|1734.94|1734.44|1732.1|1731.6|1216
1617797100000|2021-04-07 12:05:00|1732.41|1731.91|1733.16|1732.66|1733.74|1733.24|1732.1|1731.6|1009
1617797400000|2021-04-07 12:10:00|1733.2|1732.7|1733.01|1732.51|1733.86|1733.28|1732.55|1732.05|952
1617797700000|2021-04-07 12:15:00|1733.03|1732.53|1733.16|1732.66|1733.92|1733.28|1730.9|1730.39|1236
1617798000000|2021-04-07 12:20:00|1733.18|1732.68|1733.46|1732.96|1733.51|1733.01|1731.74|1731.24|1038
1617798300000|2021-04-07 12:25:00|1733.36|1732.86|1735.13|1734.33|1735.82|1735.26|1733.12|1732.62|1088
1617798600000|2021-04-07 12:30:00|1735.16|1734.36|1736.66|1736.16|1736.99|1736.49|1734.96|1734.32|1003
1617798900000|2021-04-07 12:35:00|1736.65|1736.15|1736.14|1735.64|1737.04|1736.54|1735.83|1735.3|1111
1617799200000|2021-04-07 12:40:00|1736.15|1735.65|1735.41|1734.91|1736.77|1736.27|1734.96|1734.46|1066
1617799500000|2021-04-07 12:45:00|1735.39|1734.89|1736.07|1735.57|1736.77|1736.21|1735.12|1734.62|947
1617799800000|2021-04-07 12:50:00|1736.08|1735.58|1736.44|1735.94|1736.89|1736.26|1735.81|1735.29|985
1617800100000|2021-04-07 12:55:00|1736.43|1735.93|1738.23|1737.73|1739.28|1738.78|1736.43|1735.93|1189
1617800400000|2021-04-07 13:00:00|1738.24|1737.74|1737.77|1737.27|1738.36|1737.86|1736.82|1736.25|1184
1617800700000|2021-04-07 13:05:00|1737.76|1737.26|1737.07|1736.57|1737.76|1737.26|1736.69|1736.19|1076
1617801000000|2021-04-07 13:10:00|1737.03|1736.53|1736.69|1736.19|1737.44|1736.94|1736.62|1736.1|946
1617801300000|2021-04-07 13:15:00|1736.71|1736.21|1735.86|1735.36|1737.45|1736.95|1735.69|1735.19|925
1617801600000|2021-04-07 13:20:00|1735.81|1735.31|1735.99|1735.49|1736.38|1735.88|1735.65|1735.15|911
1617801900000|2021-04-07 13:25:00|1735.98|1735.48|1738.38|1737.88|1738.8|1738.3|1735.95|1735.45|813
1617802200000|2021-04-07 13:30:00|1738.39|1737.89|1736.08|1735.58|1738.68|1738.08|1735.24|1734.74|922
1617802500000|2021-04-07 13:35:00|1736.12|1735.62|1735.02|1734.52|1737.03|1736.53|1735.01|1734.51|979
1617802800000|2021-04-07 13:40:00|1735|1734.5|1736.94|1736.44|1737.3|1736.8|1734.93|1734.43|1027
1617803100000|2021-04-07 13:45:00|1736.91|1736.41|1737.2|1736.7|1737.57|1737.07|1736.03|1735.53|1162
1617803400000|2021-04-07 13:50:00|1737.15|1736.65|1738.54|1738.04|1738.55|1738.05|1736.86|1736.36|1083
1617803700000|2021-04-07 13:55:00|1738.55|1738.05|1740.24|1739.74|1740.43|1739.93|1738.54|1738.04|1057
1617804000000|2021-04-07 14:00:00|1740.25|1739.75|1738.84|1738.34|1740.45|1739.95|1737.39|1736.89|1277
1617804300000|2021-04-07 14:05:00|1738.85|1738.35|1739.75|1739.25|1740.18|1739.57|1738.62|1738.09|1154
1617804600000|2021-04-07 14:10:00|1739.74|1739.24|1740.48|1739.98|1741.94|1741.42|1739.74|1739.24|1165
1617804900000|2021-04-07 14:15:00|1740.47|1739.97|1739.13|1738.63|1740.59|1740.09|1738.24|1737.74|1107
1617805200000|2021-04-07 14:20:00|1739.1|1738.6|1739.19|1738.69|1739.86|1739.26|1738.47|1737.97|976
1617805500000|2021-04-07 14:25:00|1739.2|1738.7|1740.62|1740.12|1740.93|1740.34|1738.55|1738|1054
1617805800000|2021-04-07 14:30:00|1740.61|1740.11|1739.1|1738.6|1740.73|1740.23|1738.83|1738.29|907
1617806100000|2021-04-07 14:35:00|1739.11|1738.61|1739.88|1739.38|1740.21|1739.69|1738.6|1738.07|888
1617806400000|2021-04-07 14:40:00|1739.89|1739.39|1740.88|1740.38|1740.97|1740.39|1739.28|1738.78|936
1617806700000|2021-04-07 14:45:00|1740.89|1740.39|1741.37|1740.87|1742.41|1741.91|1740.44|1739.92|1253
1617807000000|2021-04-07 14:50:00|1741.36|1740.86|1740.43|1739.93|1741.65|1741.15|1740.12|1739.58|1009
1617807300000|2021-04-07 14:55:00|1740.44|1739.94|1741.52|1741.02|1741.52|1741.02|1740.36|1739.84|1042
1617807600000|2021-04-07 15:00:00|1741.45|1740.95|1740.95|1740.45|1742.01|1741.51|1740.94|1740.37|915
1617807900000|2021-04-07 15:05:00|1740.96|1740.46|1742.5|1742|1742.73|1742.23|1740.96|1740.46|883
1617808200000|2021-04-07 15:10:00|1742.51|1742.01|1742.77|1742.27|1743.49|1742.99|1742.38|1741.83|890
1617808500000|2021-04-07 15:15:00|1742.76|1742.26|1742.76|1742.26|1743.08|1742.58|1741.62|1741.12|824
1617808800000|2021-04-07 15:20:00|1742.77|1742.27|1741.31|1740.81|1742.96|1742.41|1741.25|1740.75|770
1617809100000|2021-04-07 15:25:00|1741.3|1740.8|1740.86|1740.36|1741.67|1741.17|1740.05|1739.55|927
1617809400000|2021-04-07 15:30:00|1740.85|1740.35|1740.3|1739.8|1741.11|1740.61|1739.12|1738.62|1083
1617809700000|2021-04-07 15:35:00|1740.34|1739.84|1740.75|1740.25|1741.06|1740.56|1740.34|1739.84|864
1617810000000|2021-04-07 15:40:00|1740.76|1740.26|1740.37|1739.87|1741.23|1740.65|1740.19|1739.69|817
1617810300000|2021-04-07 15:45:00|1740.38|1739.88|1740.59|1740.09|1740.76|1740.26|1739.4|1738.86|898
1617810600000|2021-04-07 15:50:00|1740.61|1740.11|1741.01|1740.51|1741.19|1740.6|1740.34|1739.84|750
1617810900000|2021-04-07 15:55:00|1740.99|1740.49|1741.73|1741.23|1741.75|1741.25|1740.72|1740.21|764
1617811200000|2021-04-07 16:00:00|1741.72|1741.22|1740.93|1740.43|1741.89|1741.39|1740.85|1740.35|750
1617811500000|2021-04-07 16:05:00|1740.91|1740.41|1741.83|1741.33|1741.93|1741.43|1740.58|1740.08|626
1617811800000|2021-04-07 16:10:00|1741.84|1741.34|1741.8|1741.3|1741.91|1741.41|1741.52|1741.02|564
1617812100000|2021-04-07 16:15:00|1741.78|1741.28|1741.52|1741.02|1741.81|1741.31|1741.11|1740.61|735
1617812400000|2021-04-07 16:20:00|1741.53|1741.03|1741.4|1740.9|1741.57|1741.07|1741.04|1740.54|596
1617812700000|2021-04-07 16:25:00|1741.39|1740.89|1741.12|1740.62|1741.41|1740.91|1740.68|1740.18|696
1617813000000|2021-04-07 16:30:00|1741.14|1740.64|1740.92|1740.42|1741.22|1740.72|1740.64|1740.14|698
1617813300000|2021-04-07 16:35:00|1740.91|1740.41|1741.37|1740.87|1741.65|1741.15|1740.86|1740.36|577
1617813600000|2021-04-07 16:40:00|1741.35|1740.85|1741.44|1740.94|1741.66|1741.16|1741.04|1740.54|548
1617813900000|2021-04-07 16:45:00|1741.41|1740.91|1740.97|1740.47|1741.51|1740.94|1740.92|1740.42|405
1617814200000|2021-04-07 16:50:00|1740.95|1740.45|1740.36|1739.86|1741.38|1740.88|1740.34|1739.84|530
1617814500000|2021-04-07 16:55:00|1740.4|1739.9|1740.78|1740.28|1740.96|1740.46|1740.22|1739.67|605
1617814800000|2021-04-07 17:00:00|1740.77|1740.27|1740.97|1740.47|1741.4|1740.9|1740.62|1740.12|661
1617815100000|2021-04-07 17:05:00|1740.95|1740.45|1740.95|1740.45|1741.18|1740.68|1740.77|1740.27|480
1617815400000|2021-04-07 17:10:00|1740.97|1740.47|1742.1|1741.6|1742.26|1741.76|1740.24|1739.74|707
1617815700000|2021-04-07 17:15:00|1742.09|1741.59|1742.21|1741.71|1742.34|1741.84|1741.97|1741.47|614
1617816000000|2021-04-07 17:20:00|1742.22|1741.72|1741.47|1740.97|1742.24|1741.74|1741.36|1740.86|666
1617816300000|2021-04-07 17:25:00|1741.48|1740.98|1740.96|1740.46|1741.64|1741.14|1740.71|1740.21|593
1617816600000|2021-04-07 17:30:00|1740.94|1740.44|1740.47|1739.97|1740.96|1740.46|1739.89|1739.39|629
1617816900000|2021-04-07 17:35:00|1740.46|1739.96|1740.14|1739.64|1740.65|1740.15|1739.93|1739.43|603
1617817200000|2021-04-07 17:40:00|1740.15|1739.65|1740.01|1739.51|1740.49|1739.99|1739.98|1739.48|545
1617817500000|2021-04-07 17:45:00|1740.02|1739.52|1739.76|1739.26|1740.11|1739.61|1739.46|1738.96|726
1617817800000|2021-04-07 17:50:00|1739.73|1739.23|1739.7|1739.2|1740.06|1739.56|1739.57|1739.07|606
1617818100000|2021-04-07 17:55:00|1739.63|1739.13|1740.52|1740.02|1741.05|1740.39|1739.55|1739|572
1617818400000|2021-04-07 18:00:00|1740.53|1740.03|1739.65|1739.15|1741|1740.33|1738.9|1738.4|863
1617818700000|2021-04-07 18:05:00|1739.74|1739.24|1741.46|1740.96|1741.49|1740.99|1738.86|1738.36|1128
1617819000000|2021-04-07 18:10:00|1741.45|1740.95|1741.8|1741.3|1741.86|1741.36|1740.88|1740.38|729
1617819300000|2021-04-07 18:15:00|1741.79|1741.29|1742.17|1741.67|1742.91|1742.38|1741.7|1741.14|674
1617819600000|2021-04-07 18:20:00|1742.19|1741.69|1741.16|1740.66|1742.36|1741.86|1741.05|1740.55|684
1617819900000|2021-04-07 18:25:00|1741.17|1740.67|1740.26|1739.76|1741.22|1740.72|1739.82|1739.32|706
1617820200000|2021-04-07 18:30:00|1740.23|1739.73|1740.29|1739.79|1740.88|1740.36|1739.94|1739.39|654
1617820500000|2021-04-07 18:35:00|1740.28|1739.78|1740.25|1739.75|1740.33|1739.8|1739.8|1739.17|580
1617820800000|2021-04-07 18:40:00|1740.24|1739.74|1740.18|1739.68|1740.56|1740.04|1740.06|1739.43|466
1617821100000|2021-04-07 18:45:00|1740.11|1739.61|1739.68|1739.18|1740.47|1739.87|1739.66|1739.16|570
1617821400000|2021-04-07 18:50:00|1739.7|1739.2|1740.14|1739.64|1740.15|1739.65|1739.44|1738.94|599
1617821700000|2021-04-07 18:55:00|1740.2|1739.7|1739.46|1738.96|1740.25|1739.75|1739.41|1738.91|641
1617822000000|2021-04-07 19:00:00|1739.48|1738.98|1739.09|1738.59|1739.98|1739.38|1739.05|1738.48|460
1617822300000|2021-04-07 19:05:00|1739.08|1738.58|1737.68|1737.18|1739.18|1738.68|1737.43|1736.82|699
1617822600000|2021-04-07 19:10:00|1737.67|1737.17|1737.64|1737.14|1737.83|1737.3|1737.08|1736.5|656
1617822900000|2021-04-07 19:15:00|1737.63|1737.13|1736.56|1736.06|1737.63|1737.13|1736.25|1735.67|711
1617823200000|2021-04-07 19:20:00|1736.49|1735.99|1736.71|1736.21|1737.33|1736.83|1736.25|1735.75|630
1617823500000|2021-04-07 19:25:00|1736.72|1736.22|1736.57|1736.07|1737.1|1736.6|1736.39|1735.8|707
1617823800000|2021-04-07 19:30:00|1736.58|1736.08|1736.69|1736.19|1737.25|1736.71|1736.5|1736|746
1617824100000|2021-04-07 19:35:00|1736.67|1736.17|1736.23|1735.73|1736.93|1736.28|1735.85|1735.35|640
1617824400000|2021-04-07 19:40:00|1736.24|1735.74|1736.05|1735.55|1737.13|1736.53|1736.05|1735.42|682
1617824700000|2021-04-07 19:45:00|1736.06|1735.56|1736.48|1735.98|1737.09|1736.59|1736.05|1735.55|592
1617825000000|2021-04-07 19:50:00|1736.53|1736.03|1737.12|1736.62|1737.18|1736.68|1736.46|1735.96|549
1617825300000|2021-04-07 19:55:00|1737.11|1736.61|1737.71|1737.21|1737.73|1737.23|1737.08|1736.58|538
1617825600000|2021-04-07 20:00:00|1737.57|1737.07|1737.78|1737.28|1737.97|1737.43|1737.27|1736.66|379
1617825900000|2021-04-07 20:05:00|1737.76|1737.26|1738.01|1737.51|1738.02|1737.52|1737.52|1737.02|151
1617826200000|2021-04-07 20:10:00|1738|1737.5|1738.27|1737.77|1738.43|1737.93|1737.93|1737.36|191
1617826500000|2021-04-07 20:15:00|1738.25|1737.75|1737.59|1737.09|1738.48|1737.92|1737.55|1736.88|254
1617826800000|2021-04-07 20:20:00|1737.6|1737.1|1737.51|1736.71|1737.95|1737.36|1737.34|1736.68|202
1617827100000|2021-04-07 20:25:00|1737.53|1736.73|1737.22|1736.42|1737.56|1736.86|1737.04|1736.4|300
1617827400000|2021-04-07 20:30:00|1737.21|1736.41|1736.94|1736.44|1737.31|1736.68|1736.72|1736.02|318
1617827700000|2021-04-07 20:35:00|1736.91|1736.41|1737.15|1736.65|1737.24|1736.65|1736.38|1735.74|364
1617828000000|2021-04-07 20:40:00|1737.06|1736.56|1737.12|1736.32|1737.26|1736.64|1736.76|1736.14|311
1617828300000|2021-04-07 20:45:00|1736.97|1736.47|1737.9|1737.1|1737.95|1737.26|1736.85|1736.21|296
1617828600000|2021-04-07 20:50:00|1737.91|1737.11|1737.85|1737.35|1738.18|1737.48|1737.61|1737|227
1617828900000|2021-04-07 20:55:00|1737.86|1737.36|1738.18|1737.38|1738.2|1737.53|1737.65|1736.85|293
1617832800000|2021-04-07 22:00:00|1738.38|1737.88|1737.97|1737.17|1738.68|1738.05|1737.62|1736.83|279
1617833100000|2021-04-07 22:05:00|1737.83|1737.33|1737.44|1736.64|1738.09|1737.45|1737.23|1736.58|251
1617833400000|2021-04-07 22:10:00|1737.46|1736.66|1737.25|1736.75|1737.59|1737|1737.21|1736.56|111
1617833700000|2021-04-07 22:15:00|1737.24|1736.74|1737.02|1736.52|1737.28|1736.78|1736.84|1736.06|219
1617834000000|2021-04-07 22:20:00|1736.97|1736.47|1737.22|1736.42|1737.35|1736.73|1736.91|1736.2|159
1617834300000|2021-04-07 22:25:00|1737.17|1736.67|1737.04|1736.24|1737.31|1736.67|1736.93|1736.2|171
1617834600000|2021-04-07 22:30:00|1737.02|1736.22|1737.29|1736.49|1737.29|1736.66|1736.68|1736.05|158
1617834900000|2021-04-07 22:35:00|1737.15|1736.65|1737.04|1736.54|1737.51|1736.79|1736.99|1736.34|277
1617835200000|2021-04-07 22:40:00|1737.23|1736.43|1737.32|1736.52|1737.36|1736.74|1736.59|1735.92|372
1617835500000|2021-04-07 22:45:00|1737.3|1736.5|1737.74|1736.94|1737.74|1737.09|1737.04|1736.38|327
1617835800000|2021-04-07 22:50:00|1737.72|1736.92|1736.9|1736.4|1738.01|1737.39|1736.84|1736.09|575
1617836100000|2021-04-07 22:55:00|1736.87|1736.37|1737.02|1736.52|1737.42|1736.71|1736.61|1735.92|305
1617836400000|2021-04-07 23:00:00|1737.03|1736.53|1737.19|1736.69|1737.38|1736.78|1736.51|1735.88|286
1617836700000|2021-04-07 23:05:00|1737.34|1736.54|1736.9|1736.4|1737.34|1736.67|1736.84|1736.18|205
1617837000000|2021-04-07 23:10:00|1736.81|1736.31|1736.55|1735.75|1737.06|1736.35|1736.26|1735.6|364
1617837300000|2021-04-07 23:15:00|1736.53|1735.73|1735.93|1735.13|1736.7|1736.1|1735.64|1734.99|722
1617837600000|2021-04-07 23:20:00|1735.94|1735.14|1736.41|1735.91|1736.67|1736.03|1735.83|1735.14|333
1617837900000|2021-04-07 23:25:00|1736.47|1735.97|1736.84|1736.34|1737.04|1736.41|1736.41|1735.75|356
1617838200000|2021-04-07 23:30:00|1736.77|1736.27|1737.46|1736.66|1737.91|1737.34|1736.52|1735.88|615
1617838500000|2021-04-07 23:35:00|1737.43|1736.63|1736.66|1736.16|1737.61|1736.97|1736.61|1735.95|362
1617838800000|2021-04-07 23:40:00|1736.81|1736.01|1737.1|1736.6|1737.23|1736.61|1736.73|1735.99|250
1617839100000|2021-04-07 23:45:00|1737.29|1736.49|1737.04|1736.54|1737.52|1736.88|1737.02|1736.39|226
1617839400000|2021-04-07 23:50:00|1737.02|1736.52|1737.24|1736.74|1737.46|1736.86|1736.79|1736.11|249
1617839700000|2021-04-07 23:55:00|1737.25|1736.75|1737.21|1736.71|1737.63|1737.07|1737.12|1736.57|191
1617840000000|2021-04-08 00:00:00|1737.17|1736.67|1737.1|1736.6|1737.3|1736.8|1736.72|1736.21|410
1617840300000|2021-04-08 00:05:00|1737.05|1736.55|1737.05|1736.55|1737.6|1736.96|1736.78|1736.28|374
1617840600000|2021-04-08 00:10:00|1737.07|1736.57|1737.36|1736.86|1737.73|1737.13|1737.06|1736.56|331
1617840900000|2021-04-08 00:15:00|1737.38|1736.88|1736.89|1736.39|1737.45|1736.95|1736.86|1736.3|303
1617841200000|2021-04-08 00:20:00|1736.87|1736.37|1737.04|1736.54|1737.5|1736.86|1736.79|1736.19|298
1617841500000|2021-04-08 00:25:00|1737.22|1736.42|1736.9|1736.4|1737.26|1736.66|1736.46|1735.89|337
1617841800000|2021-04-08 00:30:00|1736.91|1736.41|1737.09|1736.59|1737.35|1736.73|1736.66|1736.04|423
1617842100000|2021-04-08 00:35:00|1737.12|1736.62|1737.41|1736.91|1737.58|1736.93|1736.8|1736.16|342
1617842400000|2021-04-08 00:40:00|1737.42|1736.92|1736.68|1736.18|1737.66|1737.03|1736.56|1736.06|299
1617842700000|2021-04-08 00:45:00|1736.83|1736.03|1736.88|1736.38|1737.46|1736.86|1736.55|1736.03|345
1617843000000|2021-04-08 00:50:00|1736.89|1736.39|1736.77|1736.27|1737.51|1736.9|1736.73|1736.16|438
1617843300000|2021-04-08 00:55:00|1736.78|1736.28|1736.57|1736.07|1737.14|1736.52|1736.52|1735.95|389
1617843600000|2021-04-08 01:00:00|1736.56|1736.06|1735.65|1735.15|1736.56|1736.06|1734.99|1734.44|1148
1617843900000|2021-04-08 01:05:00|1735.71|1735.21|1735.69|1735.19|1736.33|1735.73|1734.63|1734.12|887
1617844200000|2021-04-08 01:10:00|1735.68|1735.18|1735.29|1734.79|1736.13|1735.49|1734.76|1734.2|779
1617844500000|2021-04-08 01:15:00|1735.44|1734.64|1733.66|1733.16|1735.44|1734.87|1733.52|1732.89|731
1617844800000|2021-04-08 01:20:00|1733.69|1733.19|1734.78|1734.28|1735.27|1734.62|1733.49|1732.99|819
1617845100000|2021-04-08 01:25:00|1734.75|1734.25|1735.47|1734.97|1736.1|1735.46|1734.56|1733.97|706
1617845400000|2021-04-08 01:30:00|1735.53|1735.03|1736.23|1735.73|1736.26|1735.76|1735.08|1734.58|640
1617845700000|2021-04-08 01:35:00|1736.26|1735.76|1736.4|1735.9|1737.01|1736.4|1736.21|1735.71|729
1617846000000|2021-04-08 01:40:00|1736.39|1735.89|1737.32|1736.82|1737.67|1737.06|1736.34|1735.82|620
1617846300000|2021-04-08 01:45:00|1737.5|1736.7|1737.73|1736.93|1737.94|1737.33|1737.32|1736.69|734
1617846600000|2021-04-08 01:50:00|1737.59|1737.09|1737.34|1736.84|1738.04|1737.47|1736.83|1736.29|625
1617846900000|2021-04-08 01:55:00|1737.33|1736.83|1736.57|1736.07|1737.51|1736.94|1736.57|1735.98|538
1617847200000|2021-04-08 02:00:00|1736.61|1736.11|1735.67|1735.17|1736.91|1736.33|1735.61|1735.02|728
1617847500000|2021-04-08 02:05:00|1735.66|1735.16|1735.62|1735.12|1736.09|1735.47|1735.36|1734.73|616
1617847800000|2021-04-08 02:10:00|1735.59|1735.09|1736.12|1735.62|1736.21|1735.66|1735.49|1734.9|540
1617848100000|2021-04-08 02:15:00|1736.05|1735.55|1735.4|1734.9|1736.24|1735.68|1735.37|1734.78|376
1617848400000|2021-04-08 02:20:00|1735.43|1734.93|1735.76|1735.26|1735.94|1735.3|1735.23|1734.63|352
1617848700000|2021-04-08 02:25:00|1735.75|1735.25|1735.55|1735.05|1735.75|1735.25|1735.07|1734.46|413
1617849000000|2021-04-08 02:30:00|1735.54|1735.04|1735.86|1735.36|1736.08|1735.54|1735.38|1734.76|626
1617849300000|2021-04-08 02:35:00|1735.85|1735.35|1735.92|1735.42|1736.44|1735.9|1735.81|1735.25|564
1617849600000|2021-04-08 02:40:00|1735.9|1735.4|1736.38|1735.88|1736.6|1735.96|1735.9|1735.29|471
1617849900000|2021-04-08 02:45:00|1736.37|1735.87|1736.05|1735.55|1736.58|1735.95|1735.74|1735.15|506
1617850200000|2021-04-08 02:50:00|1736.06|1735.56|1736.38|1735.88|1736.57|1735.9|1735.95|1735.33|388
1617850500000|2021-04-08 02:55:00|1736.39|1735.89|1737.14|1736.64|1737.33|1736.78|1736.32|1735.72|432
1617850800000|2021-04-08 03:00:00|1737.29|1736.49|1737.35|1736.85|1737.54|1736.9|1737.05|1736.39|428
1617851100000|2021-04-08 03:05:00|1737.34|1736.84|1737.85|1737.35|1737.92|1737.41|1737.32|1736.76|390
1617851400000|2021-04-08 03:10:00|1737.87|1737.37|1738.55|1738.05|1738.77|1738.12|1737.79|1737.29|419
1617851700000|2021-04-08 03:15:00|1738.57|1738.07|1738.31|1737.81|1739.09|1738.45|1738.19|1737.55|652
1617852000000|2021-04-08 03:20:00|1738.46|1737.66|1739.4|1738.9|1739.55|1738.92|1738.28|1737.65|595
1617852300000|2021-04-08 03:25:00|1739.41|1738.91|1739.28|1738.78|1739.67|1739.06|1738.95|1738.34|440
1617852600000|2021-04-08 03:30:00|1739.34|1738.84|1739.58|1738.78|1739.58|1738.94|1739.01|1738.46|359
1617852900000|2021-04-08 03:35:00|1739.57|1738.77|1739.85|1739.35|1740.18|1739.63|1739.3|1738.74|397
1617853200000|2021-04-08 03:40:00|1739.84|1739.34|1739.9|1739.4|1740.08|1739.43|1739.5|1738.92|383
1617853500000|2021-04-08 03:45:00|1740.05|1739.25|1739.16|1738.66|1740.05|1739.42|1739.12|1738.62|415
1617853800000|2021-04-08 03:50:00|1739.15|1738.65|1738.94|1738.44|1739.38|1738.75|1738.84|1738.27|285
1617854100000|2021-04-08 03:55:00|1738.96|1738.46|1738.98|1738.48|1739.38|1738.76|1738.87|1738.28|261
1617854400000|2021-04-08 04:00:00|1738.99|1738.49|1739.75|1739.25|1739.76|1739.26|1738.98|1738.38|319
1617854700000|2021-04-08 04:05:00|1739.77|1739.27|1739.26|1738.76|1739.88|1739.27|1739.18|1738.56|284
1617855000000|2021-04-08 04:10:00|1739.28|1738.78|1739.29|1738.79|1739.42|1738.8|1739.13|1738.48|176
1617855300000|2021-04-08 04:15:00|1739.3|1738.8|1739.24|1738.74|1739.43|1738.88|1739.09|1738.55|209
1617855600000|2021-04-08 04:20:00|1739.22|1738.72|1739.64|1739.14|1739.78|1739.17|1739.14|1738.57|213
1617855900000|2021-04-08 04:25:00|1739.65|1739.15|1739.75|1739.25|1740.2|1739.62|1739.64|1739.14|221
1617856200000|2021-04-08 04:30:00|1739.9|1739.1|1739.62|1738.82|1740.03|1739.41|1739.44|1738.81|256
1617856500000|2021-04-08 04:35:00|1739.46|1738.96|1739.88|1739.38|1740.13|1739.5|1739.44|1738.82|291
1617856800000|2021-04-08 04:40:00|1739.89|1739.39|1740.13|1739.33|1740.21|1739.63|1739.8|1739.2|285
1617857100000|2021-04-08 04:45:00|1739.96|1739.46|1739.89|1739.39|1740.31|1739.81|1739.84|1739.25|270
1617857400000|2021-04-08 04:50:00|1739.96|1739.46|1739.91|1739.41|1740.23|1739.67|1739.66|1739.15|184
1617857700000|2021-04-08 04:55:00|1739.93|1739.43|1740.36|1739.56|1740.7|1740.07|1739.92|1739.42|307
1617858000000|2021-04-08 05:00:00|1740.2|1739.7|1740.17|1739.67|1740.72|1740.19|1740.06|1739.45|395
1617858300000|2021-04-08 05:05:00|1740.16|1739.66|1739.98|1739.48|1740.44|1739.87|1739.87|1739.25|365
1617858600000|2021-04-08 05:10:00|1739.97|1739.47|1739.91|1739.41|1740.49|1739.99|1739.83|1739.27|338
1617858900000|2021-04-08 05:15:00|1739.89|1739.39|1740.35|1739.85|1740.41|1739.86|1739.89|1739.3|335
1617859200000|2021-04-08 05:20:00|1740.33|1739.83|1740.98|1740.48|1741.13|1740.55|1740.32|1739.69|368
1617859500000|2021-04-08 05:25:00|1740.97|1740.47|1741.13|1740.63|1741.36|1740.75|1740.53|1740|341
1617859800000|2021-04-08 05:30:00|1741.14|1740.64|1742.2|1741.7|1742.45|1741.87|1740.83|1740.22|965
1617860100000|2021-04-08 05:35:00|1742.09|1741.59|1744.33|1743.83|1744.58|1743.95|1742.09|1741.51|1074
1617860400000|2021-04-08 05:40:00|1744.34|1743.84|1743.33|1742.83|1745.71|1745.21|1742.85|1742.21|1209
1617860700000|2021-04-08 05:45:00|1743.34|1742.84|1742.91|1742.41|1744.75|1744.22|1742.79|1742.19|1039
1617861000000|2021-04-08 05:50:00|1742.97|1742.47|1743.03|1742.53|1743.67|1743.02|1742.93|1742.32|818
1617861300000|2021-04-08 05:55:00|1743.12|1742.62|1743.45|1742.95|1743.85|1743.35|1742.45|1741.88|927
1617861600000|2021-04-08 06:00:00|1743.62|1742.82|1742.51|1742.01|1743.9|1743.27|1742.18|1741.61|928
1617861900000|2021-04-08 06:05:00|1742.54|1742.04|1743.38|1742.58|1743.75|1743.15|1742.39|1741.89|873
1617862200000|2021-04-08 06:10:00|1743.23|1742.73|1744.52|1744.02|1744.68|1744.07|1743.19|1742.63|900
1617862500000|2021-04-08 06:15:00|1744.53|1744.03|1744.47|1743.97|1745.09|1744.45|1744.19|1743.6|952
1617862800000|2021-04-08 06:20:00|1744.48|1743.98|1744.05|1743.55|1745.09|1744.46|1743.48|1742.93|882
1617863100000|2021-04-08 06:25:00|1744.07|1743.57|1743.98|1743.48|1744.41|1743.85|1743.25|1742.65|945
1617863400000|2021-04-08 06:30:00|1743.97|1743.47|1745.11|1744.61|1745.21|1744.64|1743.63|1743.03|859
1617863700000|2021-04-08 06:35:00|1745.1|1744.6|1743.07|1742.57|1745.14|1744.6|1742.95|1742.37|1039
1617864000000|2021-04-08 06:40:00|1743.06|1742.56|1743.08|1742.58|1743.83|1743.33|1742.83|1742.33|866
1617864300000|2021-04-08 06:45:00|1743.06|1742.56|1742.6|1742.1|1743.25|1742.65|1742.16|1741.57|737
1617864600000|2021-04-08 06:50:00|1742.61|1742.11|1743.07|1742.57|1743.44|1742.8|1742.42|1741.78|748
1617864900000|2021-04-08 06:55:00|1743.08|1742.58|1743.57|1743.07|1743.9|1743.33|1742.92|1742.32|815
1617865200000|2021-04-08 07:00:00|1743.61|1743.11|1743.74|1743.24|1744.05|1743.45|1743.31|1742.81|791
1617865500000|2021-04-08 07:05:00|1743.76|1743.26|1742.85|1742.35|1744.15|1743.58|1742.77|1742.11|843
1617865800000|2021-04-08 07:10:00|1742.86|1742.36|1744.5|1744|1745.22|1744.72|1742.75|1742.16|1056
1617866100000|2021-04-08 07:15:00|1744.51|1744.01|1744.72|1744.22|1745.4|1744.9|1744.46|1743.96|869
1617866400000|2021-04-08 07:20:00|1744.73|1744.23|1744.82|1744.32|1745.06|1744.48|1744.22|1743.72|842
1617866700000|2021-04-08 07:25:00|1744.84|1744.34|1744.48|1743.98|1745.56|1744.92|1744.46|1743.96|824
1617867000000|2021-04-08 07:30:00|1744.47|1743.97|1744.95|1744.45|1745.36|1744.86|1744.01|1743.51|786
1617867300000|2021-04-08 07:35:00|1744.96|1744.46|1746.27|1745.77|1747.96|1747.46|1744.95|1744.45|1070
1617867600000|2021-04-08 07:40:00|1746.31|1745.81|1746.44|1745.94|1746.84|1746.23|1746.02|1745.52|674
1617867900000|2021-04-08 07:45:00|1746.43|1745.93|1745.16|1744.66|1746.56|1746.04|1745.02|1744.52|725
1617868200000|2021-04-08 07:50:00|1745.14|1744.64|1746.33|1745.83|1746.59|1746.06|1744.61|1744.11|807
1617868500000|2021-04-08 07:55:00|1746.34|1745.84|1745.53|1745.03|1746.62|1746.05|1745.48|1744.91|726
1617868800000|2021-04-08 08:00:00|1745.54|1745.04|1745.46|1744.96|1746.16|1745.56|1745.27|1744.77|831
1617869100000|2021-04-08 08:05:00|1745.45|1744.95|1744.51|1744.01|1745.59|1745.02|1744.38|1743.84|981
1617869400000|2021-04-08 08:10:00|1744.52|1744.02|1744.33|1743.83|1745.06|1744.56|1744.26|1743.76|648
1617869700000|2021-04-08 08:15:00|1744.3|1743.8|1744.18|1743.68|1745.14|1744.5|1744.15|1743.6|636
1617870000000|2021-04-08 08:20:00|1744.19|1743.69|1745.2|1744.7|1745.46|1744.94|1744.06|1743.56|584
1617870300000|2021-04-08 08:25:00|1745.19|1744.69|1745.55|1745.05|1745.83|1745.23|1744.85|1744.35|616
1617870600000|2021-04-08 08:30:00|1745.54|1745.04|1744.24|1743.74|1745.9|1745.4|1743.35|1742.85|769
1617870900000|2021-04-08 08:35:00|1744.26|1743.76|1744.3|1743.8|1744.9|1744.4|1742.6|1742.1|916
1617871200000|2021-04-08 08:40:00|1744.31|1743.81|1743.77|1743.27|1744.33|1743.83|1743.64|1743.07|700
1617871500000|2021-04-08 08:45:00|1743.75|1743.25|1743.53|1742.73|1744.04|1743.46|1743.06|1742.39|911
1617871800000|2021-04-08 08:50:00|1743.52|1742.72|1742.86|1742.36|1743.85|1743.35|1741.82|1741.25|852
1617872100000|2021-04-08 08:55:00|1742.93|1742.43|1743.52|1743.02|1743.95|1743.39|1742.53|1742.02|1021
1617872400000|2021-04-08 09:00:00|1743.53|1743.03|1743.35|1742.85|1744.2|1743.65|1743.22|1742.6|824
1617872700000|2021-04-08 09:05:00|1743.34|1742.84|1742.99|1742.49|1744.13|1743.52|1742.94|1742.37|704
1617873000000|2021-04-08 09:10:00|1742.98|1742.48|1743.82|1743.32|1743.89|1743.32|1742.79|1742.17|714
1617873300000|2021-04-08 09:15:00|1743.81|1743.31|1743.45|1742.95|1744.09|1743.47|1742.54|1742.04|660
1617873600000|2021-04-08 09:20:00|1743.42|1742.92|1742.76|1742.26|1743.76|1743.21|1742.52|1741.9|603
1617873900000|2021-04-08 09:25:00|1742.77|1742.27|1742.93|1742.43|1743.19|1742.66|1742.57|1742|721
1617874200000|2021-04-08 09:30:00|1742.92|1742.42|1743.83|1743.33|1744|1743.42|1742.86|1742.36|822
1617874500000|2021-04-08 09:35:00|1743.84|1743.34|1743.94|1743.44|1744.12|1743.51|1743.31|1742.81|697
1617874800000|2021-04-08 09:40:00|1743.95|1743.45|1744.01|1743.51|1744.21|1743.71|1743.57|1743.07|645
1617875100000|2021-04-08 09:45:00|1744.02|1743.52|1744.09|1743.59|1744.64|1744.07|1743.92|1743.41|585
1617875400000|2021-04-08 09:50:00|1744.05|1743.55|1743.4|1742.9|1744.36|1743.71|1743.32|1742.79|750
1617875700000|2021-04-08 09:55:00|1743.38|1742.88|1743.52|1743.02|1743.79|1743.16|1743.24|1742.7|725
1617876000000|2021-04-08 10:00:00|1743.53|1743.03|1744.6|1744.1|1745.04|1744.45|1743.53|1743.03|826
1617876300000|2021-04-08 10:05:00|1744.59|1744.09|1744.65|1744.15|1744.76|1744.26|1744.2|1743.7|490
1617876600000|2021-04-08 10:10:00|1744.67|1744.17|1746.26|1745.76|1746.28|1745.78|1744.65|1744.15|657
1617876900000|2021-04-08 10:15:00|1746.31|1745.81|1745.29|1744.79|1746.34|1745.81|1745.1|1744.52|861
1617877200000|2021-04-08 10:20:00|1745.28|1744.78|1745.13|1744.63|1745.61|1745.11|1745.09|1744.58|698
1617877500000|2021-04-08 10:25:00|1745.11|1744.61|1746.15|1745.65|1746.46|1745.96|1745.05|1744.55|596
1617877800000|2021-04-08 10:30:00|1746.16|1745.66|1746.15|1745.65|1746.77|1746.17|1745.29|1744.79|887
1617878100000|2021-04-08 10:35:00|1746.21|1745.71|1747.04|1746.54|1747.34|1746.84|1746.05|1745.52|698
1617878400000|2021-04-08 10:40:00|1747.05|1746.55|1746.79|1746.29|1747.97|1747.38|1746.69|1746.05|739
1617878700000|2021-04-08 10:45:00|1746.76|1746.26|1746.98|1746.48|1747.3|1746.72|1746.68|1746.08|701
1617879000000|2021-04-08 10:50:00|1746.87|1746.37|1746.48|1745.98|1746.99|1746.48|1746.44|1745.94|517
1617879300000|2021-04-08 10:55:00|1746.49|1745.99|1746.16|1745.66|1746.75|1746.23|1746.13|1745.56|598
1617879600000|2021-04-08 11:00:00|1746.17|1745.67|1748.36|1747.86|1748.52|1747.92|1746.17|1745.56|851
1617879900000|2021-04-08 11:05:00|1748.4|1747.9|1749.03|1748.53|1749.15|1748.65|1748.22|1747.64|893
1617880200000|2021-04-08 11:10:00|1749.02|1748.52|1747.77|1747.27|1749.33|1748.83|1747.73|1747.22|859
1617880500000|2021-04-08 11:15:00|1747.76|1747.26|1748.58|1748.08|1748.65|1748.15|1747.75|1747.25|634
1617880800000|2021-04-08 11:20:00|1748.59|1748.09|1748.77|1748.27|1749.11|1748.61|1748.4|1747.88|586
1617881100000|2021-04-08 11:25:00|1748.78|1748.28|1748.74|1748.24|1749.52|1749.02|1748.6|1747.98|823
1617881400000|2021-04-08 11:30:00|1748.73|1748.23|1750.07|1749.57|1750.12|1749.62|1748.73|1748.23|898
1617881700000|2021-04-08 11:35:00|1750.11|1749.61|1750.39|1749.89|1751.43|1750.93|1750.08|1749.58|1055
1617882000000|2021-04-08 11:40:00|1750.4|1749.9|1750.46|1749.96|1751.11|1750.49|1750.26|1749.67|675
1617882300000|2021-04-08 11:45:00|1750.47|1749.97|1751.54|1751.04|1751.58|1751.08|1750.47|1749.97|767
1617882600000|2021-04-08 11:50:00|1751.46|1750.96|1749.82|1749.32|1751.46|1750.96|1749.81|1749.31|743
1617882900000|2021-04-08 11:55:00|1749.81|1749.31|1749.94|1749.44|1750.34|1749.79|1749.81|1749.29|762
1617883200000|2021-04-08 12:00:00|1749.82|1749.32|1748.42|1747.92|1750.23|1749.69|1748.41|1747.87|994
1617883500000|2021-04-08 12:05:00|1748.43|1747.93|1748.54|1748.04|1749.3|1748.78|1748.05|1747.55|950
1617883800000|2021-04-08 12:10:00|1748.55|1748.05|1746.68|1746.18|1748.56|1748.06|1746.59|1746.04|1106
1617884100000|2021-04-08 12:15:00|1746.64|1746.14|1747.51|1747.01|1747.7|1747.2|1746.6|1746.1|752
1617884400000|2021-04-08 12:20:00|1747.5|1747|1748.76|1748.26|1749.35|1748.78|1747.45|1746.91|993
1617884700000|2021-04-08 12:25:00|1748.81|1748.31|1748.97|1748.17|1749.16|1748.66|1747.94|1747.44|885
1617885000000|2021-04-08 12:30:00|1748.96|1748.16|1749.32|1748.82|1750.72|1750.09|1748.66|1748.11|1268
1617885300000|2021-04-08 12:35:00|1749.45|1748.65|1747.79|1747.29|1749.46|1748.83|1747.22|1746.72|1237
1617885600000|2021-04-08 12:40:00|1747.77|1747.27|1747.46|1746.96|1748.48|1747.89|1747.3|1746.6|1039
1617885900000|2021-04-08 12:45:00|1747.5|1747|1748.54|1748.04|1748.63|1748.05|1747.27|1746.77|1127
1617886200000|2021-04-08 12:50:00|1748.48|1747.98|1748.54|1748.04|1749.04|1748.54|1747.68|1747.17|977
1617886500000|2021-04-08 12:55:00|1748.55|1748.05|1747.74|1747.24|1748.58|1748.08|1747.56|1747.06|889
1617886800000|2021-04-08 13:00:00|1747.76|1747.26|1751.46|1750.96|1751.85|1751.23|1747.67|1747.15|1374
1617887100000|2021-04-08 13:05:00|1751.45|1750.95|1752.39|1751.89|1753.5|1753|1751.45|1750.95|1246
1617887400000|2021-04-08 13:10:00|1752.45|1751.95|1751.06|1750.56|1753.22|1752.72|1750.19|1749.69|1213
1617887700000|2021-04-08 13:15:00|1750.95|1750.45|1752.03|1751.53|1752.94|1752.44|1750.94|1750.44|1072
1617888000000|2021-04-08 13:20:00|1751.94|1751.44|1751.81|1751.31|1752.26|1751.76|1750.84|1750.34|1040
1617888300000|2021-04-08 13:25:00|1751.79|1751.29|1752.71|1752.21|1753.14|1752.55|1751.56|1751.06|933
1617888600000|2021-04-08 13:30:00|1752.72|1752.22|1753.15|1752.65|1755.62|1755.03|1752.51|1752.01|984
1617888900000|2021-04-08 13:35:00|1753.14|1752.64|1755.22|1754.72|1756|1755.46|1753.13|1752.62|914
1617889200000|2021-04-08 13:40:00|1755.17|1754.67|1757.2|1756.7|1757.88|1757.38|1754.66|1754.16|937
1617889500000|2021-04-08 13:45:00|1757.21|1756.71|1756.16|1755.66|1757.52|1757.02|1754.42|1753.92|986
1617889800000|2021-04-08 13:50:00|1756.2|1755.7|1756.04|1755.54|1757.27|1756.77|1755.66|1755.16|943
1617890100000|2021-04-08 13:55:00|1756.02|1755.52|1754.12|1753.62|1756.95|1756.45|1754.02|1753.52|985
1617890400000|2021-04-08 14:00:00|1754.13|1753.63|1756.64|1756.14|1756.76|1756.17|1753.98|1753.48|1292
1617890700000|2021-04-08 14:05:00|1756.63|1756.13|1756.81|1756.31|1757.61|1757.11|1755.73|1755.18|1274
1617891000000|2021-04-08 14:10:00|1756.8|1756.3|1757.32|1756.82|1758.19|1757.68|1756.59|1756.02|1136
1617891300000|2021-04-08 14:15:00|1757.33|1756.83|1757.37|1756.87|1758.47|1757.97|1756.94|1756.44|1110
1617891600000|2021-04-08 14:20:00|1757.4|1756.9|1756.99|1756.49|1757.95|1757.45|1756.9|1756.3|1087
1617891900000|2021-04-08 14:25:00|1757.01|1756.51|1755.83|1755.33|1757.03|1756.53|1755.69|1755.19|1164
1617892200000|2021-04-08 14:30:00|1755.85|1755.35|1757.34|1756.84|1757.63|1757.13|1755.76|1755.26|1227
1617892500000|2021-04-08 14:35:00|1757.35|1756.85|1757.82|1757.32|1758.39|1757.86|1757.35|1756.85|1225
1617892800000|2021-04-08 14:40:00|1757.8|1757.3|1758.63|1758.13|1758.81|1758.31|1757.6|1757.1|1103
1617893100000|2021-04-08 14:45:00|1758.61|1758.11|1757.1|1756.6|1759.09|1758.49|1757.09|1756.47|1129
1617893400000|2021-04-08 14:50:00|1757.12|1756.62|1757.91|1757.41|1758.1|1757.57|1756.51|1756.01|1215
1617893700000|2021-04-08 14:55:00|1757.9|1757.4|1756.66|1756.16|1757.93|1757.43|1756.02|1755.41|1281
1617894000000|2021-04-08 15:00:00|1756.67|1756.17|1756.11|1755.61|1757.34|1756.84|1754.44|1753.84|1370
1617894300000|2021-04-08 15:05:00|1756.12|1755.62|1755.44|1754.94|1756.47|1755.97|1754.52|1754.02|1155
1617894600000|2021-04-08 15:10:00|1755.45|1754.95|1756.15|1755.65|1756.39|1755.89|1755.06|1754.5|887
1617894900000|2021-04-08 15:15:00|1756.16|1755.66|1755.19|1754.69|1756.27|1755.77|1754.7|1754.2|905
1617895200000|2021-04-08 15:20:00|1755.18|1754.68|1754.43|1753.93|1755.68|1755.06|1754.21|1753.71|953
1617895500000|2021-04-08 15:25:00|1754.42|1753.92|1755.03|1754.23|1755.23|1754.73|1753.94|1753.44|751
1617895800000|2021-04-08 15:30:00|1754.92|1754.42|1754.6|1754.1|1755.28|1754.78|1754.59|1754.09|760
1617896100000|2021-04-08 15:35:00|1754.64|1754.14|1754.5|1754|1755.41|1754.91|1754.42|1753.92|789
1617896400000|2021-04-08 15:40:00|1754.48|1753.98|1755|1754.5|1755.11|1754.61|1754.46|1753.96|620
1617896700000|2021-04-08 15:45:00|1754.99|1754.49|1754.89|1754.39|1755.22|1754.58|1754.74|1754.24|419
1617897000000|2021-04-08 15:50:00|1754.9|1754.4|1755.79|1755.29|1755.9|1755.4|1754.84|1754.34|636
1617897300000|2021-04-08 15:55:00|1755.78|1755.28|1756.03|1755.53|1756.39|1755.88|1755.68|1755.12|812
1617897600000|2021-04-08 16:00:00|1756.02|1755.52|1756.15|1755.65|1756.26|1755.76|1755.81|1755.23|535
1617897900000|2021-04-08 16:05:00|1756.06|1755.56|1756.85|1756.35|1756.85|1756.35|1755.56|1755.06|778
1617898200000|2021-04-08 16:10:00|1756.84|1756.34|1756.87|1756.37|1756.98|1756.48|1756.53|1756.03|702
1617898500000|2021-04-08 16:15:00|1756.86|1756.36|1757.62|1757.12|1757.77|1757.27|1756.69|1756.19|831
1617898800000|2021-04-08 16:20:00|1757.67|1757.17|1757.68|1757.18|1757.93|1757.43|1757.41|1756.91|668
1617899100000|2021-04-08 16:25:00|1757.67|1757.17|1757.27|1756.77|1757.89|1757.39|1757.11|1756.61|691
1617899400000|2021-04-08 16:30:00|1757.28|1756.78|1757.44|1756.94|1757.7|1757.2|1757.19|1756.69|672
1617899700000|2021-04-08 16:35:00|1757.43|1756.93|1757.57|1757.07|1757.69|1757.19|1756.97|1756.47|673
1617900000000|2021-04-08 16:40:00|1757.55|1757.05|1757.45|1756.95|1757.77|1757.27|1756.94|1756.38|505
1617900300000|2021-04-08 16:45:00|1757.5|1757|1756.8|1756.3|1757.51|1757.01|1756.72|1756.22|567
1617900600000|2021-04-08 16:50:00|1756.82|1756.32|1756.63|1756.13|1757.08|1756.56|1756.22|1755.57|686
1617900900000|2021-04-08 16:55:00|1756.64|1756.14|1757.36|1756.86|1757.56|1757.06|1756.62|1756.12|528
1617901200000|2021-04-08 17:00:00|1757.35|1756.85|1757.3|1756.8|1757.4|1756.9|1756.75|1756.25|647
1617901500000|2021-04-08 17:05:00|1757.26|1756.76|1757.16|1756.66|1757.36|1756.77|1756.96|1756.32|572
1617901800000|2021-04-08 17:10:00|1757.15|1756.65|1757.45|1756.95|1757.47|1756.97|1756.93|1756.43|499
1617902100000|2021-04-08 17:15:00|1757.44|1756.94|1757.18|1756.68|1757.54|1757.04|1757.17|1756.67|483
1617902400000|2021-04-08 17:20:00|1757.19|1756.69|1757.24|1756.74|1757.52|1757.02|1757.19|1756.57|493
1617902700000|2021-04-08 17:25:00|1757.23|1756.73|1757.7|1757.2|1757.84|1757.34|1756.94|1756.44|635
1617903000000|2021-04-08 17:30:00|1757.62|1757.12|1756.72|1756.22|1757.62|1757.12|1756.52|1756.02|496
1617903300000|2021-04-08 17:35:00|1756.68|1756.18|1757.03|1756.53|1757.12|1756.62|1756.52|1755.98|429
1617903600000|2021-04-08 17:40:00|1757.04|1756.54|1756.44|1755.94|1757.23|1756.73|1756.43|1755.93|432
1617903900000|2021-04-08 17:45:00|1756.43|1755.93|1755.57|1755.07|1756.43|1755.93|1755.57|1755.07|492
1617904200000|2021-04-08 17:50:00|1755.58|1755.08|1755.84|1755.34|1755.87|1755.37|1755.36|1754.86|366
1617904500000|2021-04-08 17:55:00|1755.83|1755.33|1755.16|1754.66|1755.86|1755.36|1755.06|1754.52|496
1617904800000|2021-04-08 18:00:00|1755.2|1754.7|1755.48|1754.98|1755.58|1755.08|1754.83|1754.33|595
1617905100000|2021-04-08 18:05:00|1755.56|1755.06|1755.09|1754.59|1755.66|1755.16|1754.96|1754.46|595
1617905400000|2021-04-08 18:10:00|1755.1|1754.6|1755.44|1754.94|1755.57|1755.07|1755.1|1754.6|447
1617905700000|2021-04-08 18:15:00|1755.43|1754.93|1755.56|1755.06|1755.66|1755.16|1755.24|1754.74|281
1617906000000|2021-04-08 18:20:00|1755.58|1755.08|1755.52|1755.02|1755.8|1755.3|1755.38|1754.81|439
1617906300000|2021-04-08 18:25:00|1755.53|1755.03|1755.44|1754.94|1755.61|1755.07|1755.15|1754.65|377
1617906600000|2021-04-08 18:30:00|1755.48|1754.98|1755.24|1754.74|1755.54|1755.04|1754.93|1754.43|436
1617906900000|2021-04-08 18:35:00|1755.25|1754.75|1755.55|1755.05|1755.58|1755.08|1754.88|1754.35|392
1617907200000|2021-04-08 18:40:00|1755.53|1755.03|1755.41|1754.91|1755.67|1755.16|1755.37|1754.83|387
1617907500000|2021-04-08 18:45:00|1755.42|1754.92|1755.4|1754.9|1755.53|1754.95|1755.11|1754.61|282
1617907800000|2021-04-08 18:50:00|1755.41|1754.91|1755.02|1754.52|1755.41|1754.91|1754.96|1754.45|330
1617908100000|2021-04-08 18:55:00|1755.03|1754.53|1755.25|1754.75|1755.48|1754.98|1754.84|1754.34|415
1617908400000|2021-04-08 19:00:00|1755.29|1754.79|1755.16|1754.66|1755.49|1754.99|1755.06|1754.56|484
1617908700000|2021-04-08 19:05:00|1755.3|1754.5|1755.61|1755.11|1755.85|1755.29|1755.08|1754.5|474
1617909000000|2021-04-08 19:10:00|1755.6|1755.1|1755.44|1754.94|1755.76|1755.26|1755.33|1754.74|498
1617909300000|2021-04-08 19:15:00|1755.45|1754.95|1755.47|1754.97|1755.71|1755.17|1755.19|1754.64|466
1617909600000|2021-04-08 19:20:00|1755.46|1754.96|1754.87|1754.37|1755.58|1754.98|1754.83|1754.33|400
1617909900000|2021-04-08 19:25:00|1754.88|1754.38|1755.05|1754.55|1755.08|1754.58|1754.77|1754.16|297
1617910200000|2021-04-08 19:30:00|1755.07|1754.57|1754.79|1754.29|1755.19|1754.69|1754.75|1754.21|478
1617910500000|2021-04-08 19:35:00|1754.8|1754.3|1754.59|1754.09|1754.92|1754.31|1754.48|1753.98|373
1617910800000|2021-04-08 19:40:00|1754.6|1754.1|1754.54|1754.04|1754.94|1754.4|1754.54|1754.04|444
1617911100000|2021-04-08 19:45:00|1754.53|1754.03|1754.94|1754.44|1754.96|1754.46|1754.45|1753.85|299
1617911400000|2021-04-08 19:50:00|1754.93|1754.43|1756|1755.5|1756.04|1755.54|1754.93|1754.43|521
1617911700000|2021-04-08 19:55:00|1755.95|1755.45|1756.18|1755.68|1756.29|1755.79|1755.64|1755.09|624
1617912000000|2021-04-08 20:00:00|1756.15|1755.65|1756.14|1755.64|1756.34|1755.82|1755.92|1755.29|371
1617912300000|2021-04-08 20:05:00|1756.16|1755.66|1756.22|1755.72|1756.51|1755.92|1756.14|1755.51|246
1617912600000|2021-04-08 20:10:00|1756.23|1755.73|1756.93|1756.43|1757.04|1756.49|1756.23|1755.73|251
1617912900000|2021-04-08 20:15:00|1756.94|1756.44|1756.82|1756.32|1757.29|1756.67|1756.75|1756.14|288
1617913200000|2021-04-08 20:20:00|1756.97|1756.17|1757.16|1756.66|1757.32|1756.7|1756.78|1756.16|409
1617913500000|2021-04-08 20:25:00|1757.32|1756.52|1756.75|1756.25|1757.43|1756.84|1756.71|1756.07|319
1617913800000|2021-04-08 20:30:00|1756.77|1756.27|1756.97|1756.47|1756.97|1756.47|1756.5|1755.9|232
1617914100000|2021-04-08 20:35:00|1756.98|1756.48|1757.05|1756.55|1757.29|1756.68|1756.78|1756.11|272
1617914400000|2021-04-08 20:40:00|1757.04|1756.54|1758.11|1757.31|1758.12|1757.49|1757.01|1756.31|271
1617914700000|2021-04-08 20:45:00|1758.12|1757.32|1757.24|1756.74|1758.12|1757.5|1756.99|1756.25|497
1617915000000|2021-04-08 20:50:00|1757.12|1756.62|1756.44|1755.94|1757.39|1756.8|1756.24|1755.71|404
1617915300000|2021-04-08 20:55:00|1756.41|1755.91|1755.87|1755.07|1756.75|1756.16|1755.66|1754.98|442
1617919200000|2021-04-08 22:00:00|1755.78|1755.28|1756.24|1755.44|1756.46|1755.81|1755.51|1754.93|243
1617919500000|2021-04-08 22:05:00|1756.16|1755.36|1756.02|1755.22|1756.28|1755.68|1755.73|1755.07|177
1617919800000|2021-04-08 22:10:00|1756|1755.2|1755.89|1755.09|1756.09|1755.46|1755.33|1754.65|232
1617920100000|2021-04-08 22:15:00|1755.91|1755.11|1755.64|1754.84|1756.03|1755.4|1755.35|1754.63|208
1617920400000|2021-04-08 22:20:00|1755.56|1754.76|1755.35|1754.85|1755.85|1755.2|1755.27|1754.47|235
1617920700000|2021-04-08 22:25:00|1755.5|1754.7|1754.98|1754.48|1755.69|1755.07|1754.87|1754.13|270
1617921000000|2021-04-08 22:30:00|1754.97|1754.47|1755.13|1754.33|1755.24|1754.58|1754.72|1754.08|218
1617921300000|2021-04-08 22:35:00|1755.12|1754.32|1754.86|1754.36|1755.3|1754.67|1754.71|1754.06|213
1617921600000|2021-04-08 22:40:00|1754.87|1754.37|1754.65|1754.15|1755.01|1754.37|1754.43|1753.82|189
1617921900000|2021-04-08 22:45:00|1754.66|1754.16|1754.68|1754.18|1755.08|1754.33|1754.6|1753.95|173
1617922200000|2021-04-08 22:50:00|1754.83|1754.03|1755.25|1754.45|1755.39|1754.75|1754.78|1754.03|202
1617922500000|2021-04-08 22:55:00|1755.24|1754.44|1755.38|1754.58|1755.59|1754.94|1755.08|1754.44|170
1617922800000|2021-04-08 23:00:00|1755.4|1754.6|1755.41|1754.61|1755.54|1754.89|1754.88|1754.25|213
1617923100000|2021-04-08 23:05:00|1755.49|1754.69|1755.18|1754.38|1755.49|1754.76|1754.81|1754.12|214
1617923400000|2021-04-08 23:10:00|1755.28|1754.48|1755.71|1754.91|1755.9|1755.31|1755.07|1754.38|239
1617923700000|2021-04-08 23:15:00|1755.77|1754.97|1755.85|1755.35|1756.04|1755.41|1755.48|1754.87|251
1617924000000|2021-04-08 23:20:00|1756|1755.2|1755.28|1754.78|1756.16|1755.59|1755.28|1754.66|233
1617924300000|2021-04-08 23:25:00|1755.27|1754.77|1755.4|1754.9|1755.63|1755.03|1755.21|1754.57|189
1617924600000|2021-04-08 23:30:00|1755.42|1754.92|1755.68|1755.18|1755.94|1755.31|1755.42|1754.82|224
1617924900000|2021-04-08 23:35:00|1755.71|1755.21|1754.92|1754.42|1755.97|1755.37|1754.83|1754.24|260
1617925200000|2021-04-08 23:40:00|1754.98|1754.48|1754.85|1754.35|1755.13|1754.54|1754.62|1753.99|278
1617925500000|2021-04-08 23:45:00|1754.86|1754.36|1754.97|1754.47|1755.25|1754.71|1754.8|1754.17|297
1617925800000|2021-04-08 23:50:00|1754.98|1754.48|1754.77|1753.97|1755.2|1754.65|1754.51|1753.87|286
1617926100000|2021-04-08 23:55:00|1754.62|1754.12|1754.51|1754.01|1754.7|1754.16|1754.3|1753.69|324
1617926400000|2021-04-09 00:00:00|1754.55|1754.05|1755.03|1754.53|1755.24|1754.66|1754.34|1753.77|468
1617926700000|2021-04-09 00:05:00|1755.05|1754.55|1755.2|1754.7|1755.68|1755.03|1755.01|1754.48|383
1617927000000|2021-04-09 00:10:00|1755.17|1754.67|1754.15|1753.65|1755.35|1754.75|1754.05|1753.49|427
1617927300000|2021-04-09 00:15:00|1754.14|1753.64|1753.76|1753.26|1754.53|1753.96|1753.58|1752.98|443
1617927600000|2021-04-09 00:20:00|1753.8|1753.3|1753.93|1753.43|1754.05|1753.45|1753.5|1752.87|461
1617927900000|2021-04-09 00:25:00|1753.97|1753.47|1753.73|1753.23|1754.13|1753.55|1753.62|1753.06|399
1617928200000|2021-04-09 00:30:00|1753.72|1753.22|1754.08|1753.58|1754.39|1753.78|1753.56|1752.99|331
1617928500000|2021-04-09 00:35:00|1754.23|1753.43|1754.93|1754.43|1755.15|1754.64|1753.92|1753.27|449
1617928800000|2021-04-09 00:40:00|1754.94|1754.44|1754.92|1754.42|1755.18|1754.67|1754.71|1754.14|422
1617929100000|2021-04-09 00:45:00|1754.91|1754.41|1754.59|1754.09|1754.99|1754.42|1754.19|1753.69|418
1617929400000|2021-04-09 00:50:00|1754.57|1754.07|1755.02|1754.52|1755.35|1754.78|1754.51|1754.01|525
1617929700000|2021-04-09 00:55:00|1755.06|1754.56|1755.55|1755.05|1755.58|1755.08|1754.95|1754.36|555
1617930000000|2021-04-09 01:00:00|1755.54|1755.04|1754.53|1754.03|1756.4|1755.87|1754.25|1753.75|1215
1617930300000|2021-04-09 01:05:00|1754.55|1754.05|1755.14|1754.64|1755.93|1755.33|1754.42|1753.87|821
1617930600000|2021-04-09 01:10:00|1755.28|1754.48|1755.79|1755.29|1756.23|1755.65|1755.14|1754.48|671
1617930900000|2021-04-09 01:15:00|1755.78|1755.28|1755.94|1755.44|1756.3|1755.65|1755.36|1754.86|715
1617931200000|2021-04-09 01:20:00|1755.93|1755.43|1757.27|1756.77|1757.53|1756.86|1755.89|1755.37|696
1617931500000|2021-04-09 01:25:00|1757.3|1756.8|1756.87|1756.37|1757.86|1757.21|1756.73|1756.2|813
1617931800000|2021-04-09 01:30:00|1757.02|1756.22|1755.98|1755.48|1757.05|1756.39|1755.25|1754.75|786
1617932100000|2021-04-09 01:35:00|1755.96|1755.46|1755.84|1755.34|1756.24|1755.54|1755.11|1754.59|835
1617932400000|2021-04-09 01:40:00|1755.83|1755.33|1756.25|1755.75|1756.53|1755.88|1755.62|1754.99|703
1617932700000|2021-04-09 01:45:00|1756.27|1755.77|1756.49|1755.99|1756.64|1756.04|1755.9|1755.28|698
1617933000000|2021-04-09 01:50:00|1756.51|1756.01|1756.91|1756.41|1757.1|1756.43|1756.31|1755.76|633
1617933300000|2021-04-09 01:55:00|1756.92|1756.42|1756.96|1756.46|1757.2|1756.55|1756.5|1756|636
1617933600000|2021-04-09 02:00:00|1756.94|1756.44|1756.22|1755.72|1757|1756.5|1755.87|1755.37|667
1617933900000|2021-04-09 02:05:00|1756.23|1755.73|1755.48|1754.98|1756.25|1755.73|1755.29|1754.73|732
1617934200000|2021-04-09 02:10:00|1755.54|1755.04|1754.61|1754.11|1755.67|1755.04|1754.48|1753.94|725
1617934500000|2021-04-09 02:15:00|1754.62|1754.12|1754.43|1753.93|1754.71|1754.15|1753.99|1753.49|605
1617934800000|2021-04-09 02:20:00|1754.42|1753.92|1755|1754.5|1755.21|1754.55|1754.35|1753.85|471
1617935100000|2021-04-09 02:25:00|1754.98|1754.48|1755.33|1754.53|1755.49|1754.88|1754.91|1754.33|607
1617935400000|2021-04-09 02:30:00|1755.34|1754.54|1752.95|1752.45|1755.34|1754.75|1752.95|1752.43|981
1617935700000|2021-04-09 02:35:00|1752.96|1752.46|1753.68|1753.18|1754.44|1753.83|1752.95|1752.37|956
1617936000000|2021-04-09 02:40:00|1753.7|1753.2|1753.7|1753.2|1754.21|1753.56|1753.15|1752.56|951
1617936300000|2021-04-09 02:45:00|1753.85|1753.05|1753.6|1753.1|1753.97|1753.36|1753.06|1752.44|873
1617936600000|2021-04-09 02:50:00|1753.5|1753|1753.41|1752.91|1753.93|1753.32|1752.92|1752.42|691
1617936900000|2021-04-09 02:55:00|1753.46|1752.96|1753.01|1752.51|1753.63|1753.1|1752.85|1752.35|661
1617937200000|2021-04-09 03:00:00|1753.18|1752.38|1752.79|1752.29|1753.18|1752.6|1751.94|1751.3|833
1617937500000|2021-04-09 03:05:00|1752.8|1752.3|1752.33|1751.83|1752.81|1752.31|1752.1|1751.6|659
1617937800000|2021-04-09 03:10:00|1752.32|1751.82|1751.83|1751.33|1752.49|1751.86|1751.7|1751.15|571
1617938100000|2021-04-09 03:15:00|1751.91|1751.11|1752.49|1751.99|1752.58|1752.08|1751.73|1751.11|620
1617938400000|2021-04-09 03:20:00|1752.48|1751.98|1752.65|1752.15|1753.06|1752.56|1752.12|1751.51|576
1617938700000|2021-04-09 03:25:00|1752.66|1752.16|1753.18|1752.68|1753.46|1752.86|1752.51|1752.01|629
1617939000000|2021-04-09 03:30:00|1753.17|1752.67|1752.89|1752.39|1753.2|1752.68|1752.8|1752.3|392
1617939300000|2021-04-09 03:35:00|1752.88|1752.38|1752.76|1752.26|1753.33|1752.72|1752.58|1752|450
1617939600000|2021-04-09 03:40:00|1752.69|1752.19|1752.84|1752.34|1753.09|1752.43|1752.4|1751.82|362
1617939900000|2021-04-09 03:45:00|1752.81|1752.31|1752.71|1752.21|1752.94|1752.36|1752.48|1751.98|325
1617940200000|2021-04-09 03:50:00|1752.7|1752.2|1753.29|1752.79|1753.41|1752.83|1752.68|1752.18|382
1617940500000|2021-04-09 03:55:00|1753.3|1752.8|1753.49|1752.99|1753.75|1753.17|1753.12|1752.48|394
1617940800000|2021-04-09 04:00:00|1753.5|1753|1753.54|1753.04|1753.73|1753.15|1753.11|1752.48|301
1617941100000|2021-04-09 04:05:00|1753.56|1753.06|1753.79|1753.29|1753.95|1753.44|1753.3|1752.8|307
1617941400000|2021-04-09 04:10:00|1753.83|1753.33|1753.61|1753.11|1754.01|1753.38|1753.3|1752.8|345
1617941700000|2021-04-09 04:15:00|1753.76|1752.96|1752.99|1752.49|1753.76|1753.08|1752.98|1752.33|328
1617942000000|2021-04-09 04:20:00|1752.98|1752.48|1752.35|1751.85|1753.15|1752.5|1752.33|1751.72|272
1617942300000|2021-04-09 04:25:00|1752.32|1751.82|1752.4|1751.9|1752.65|1752.04|1752.25|1751.6|279
1617942600000|2021-04-09 04:30:00|1752.39|1751.89|1752.48|1751.98|1752.69|1752.01|1752.02|1751.4|447
1617942900000|2021-04-09 04:35:00|1752.45|1751.95|1752.63|1752.13|1752.97|1752.34|1752.25|1751.68|394
1617943200000|2021-04-09 04:40:00|1752.78|1751.98|1752.39|1751.59|1752.83|1752.26|1752.03|1751.37|383
1617943500000|2021-04-09 04:45:00|1752.2|1751.7|1752.27|1751.77|1752.65|1751.96|1752.06|1751.42|291
1617943800000|2021-04-09 04:50:00|1752.28|1751.78|1752.11|1751.61|1752.51|1751.84|1751.96|1751.35|360
1617944100000|2021-04-09 04:55:00|1752.1|1751.6|1752.46|1751.96|1752.47|1751.96|1751.96|1751.38|352
1617944400000|2021-04-09 05:00:00|1752.45|1751.95|1752.81|1752.31|1753.12|1752.44|1752.07|1751.57|278
1617944700000|2021-04-09 05:05:00|1752.82|1752.32|1751.96|1751.46|1752.94|1752.34|1751.9|1751.38|431
1617945000000|2021-04-09 05:10:00|1751.95|1751.45|1751.81|1751.01|1752.09|1751.46|1751.15|1750.55|572
1617945300000|2021-04-09 05:15:00|1751.65|1751.15|1751.78|1751.28|1751.92|1751.37|1751.25|1750.66|392
1617945600000|2021-04-09 05:20:00|1751.77|1751.27|1751.14|1750.64|1752.25|1751.75|1751.14|1750.64|363
1617945900000|2021-04-09 05:25:00|1751.13|1750.63|1750.63|1750.13|1751.49|1750.99|1750.63|1750.13|428
1617946200000|2021-04-09 05:30:00|1750.62|1750.12|1751.79|1750.99|1751.9|1751.37|1750|1749.37|945
1617946500000|2021-04-09 05:35:00|1751.8|1751|1750.95|1750.15|1751.93|1751.34|1750.72|1750.07|812
1617946800000|2021-04-09 05:40:00|1751.01|1750.21|1750.53|1750.03|1751.01|1750.29|1750.16|1749.55|776
1617947100000|2021-04-09 05:45:00|1750.72|1749.92|1750.14|1749.64|1750.77|1750.16|1749.7|1749.04|1005
1617947400000|2021-04-09 05:50:00|1750.21|1749.71|1750.72|1750.22|1751.05|1750.41|1749.65|1749.1|980
1617947700000|2021-04-09 05:55:00|1750.7|1750.2|1750.95|1750.15|1750.99|1750.32|1750.15|1749.57|616
1617948000000|2021-04-09 06:00:00|1750.8|1750.3|1750.17|1749.67|1750.8|1750.3|1749.23|1748.58|1052
1617948300000|2021-04-09 06:05:00|1750.16|1749.66|1750.82|1750.32|1751.16|1750.57|1749.79|1749.14|1030
1617948600000|2021-04-09 06:10:00|1750.79|1750.29|1749.89|1749.39|1750.96|1750.31|1749.77|1749.17|844
1617948900000|2021-04-09 06:15:00|1749.92|1749.42|1748.97|1748.47|1750.03|1749.42|1748.69|1748.19|999
1617949200000|2021-04-09 06:20:00|1748.96|1748.46|1748.64|1748.14|1749.26|1748.64|1748.25|1747.74|918
1617949500000|2021-04-09 06:25:00|1748.67|1748.17|1748.39|1747.89|1749.32|1748.7|1748.33|1747.83|995
1617949800000|2021-04-09 06:30:00|1748.35|1747.85|1748.49|1747.99|1748.66|1748.03|1747.96|1747.32|1111
1617950100000|2021-04-09 06:35:00|1748.5|1748|1748.17|1747.37|1748.69|1748.08|1747.98|1747.28|764
1617950400000|2021-04-09 06:40:00|1748.02|1747.52|1748.15|1747.65|1748.47|1747.84|1747.94|1747.31|883
1617950700000|2021-04-09 06:45:00|1748.16|1747.66|1748.65|1748.15|1748.92|1748.37|1748.15|1747.65|673
1617951000000|2021-04-09 06:50:00|1748.66|1748.16|1749.31|1748.81|1749.55|1748.96|1748.63|1747.98|752
1617951300000|2021-04-09 06:55:00|1749.27|1748.77|1749.17|1748.67|1749.6|1749.05|1749.04|1748.48|724
1617951600000|2021-04-09 07:00:00|1749.18|1748.68|1748.72|1748.22|1749.18|1748.68|1748.17|1747.67|785
1617951900000|2021-04-09 07:05:00|1748.71|1748.21|1747.12|1746.62|1748.77|1748.27|1746.29|1745.68|1036
1617952200000|2021-04-09 07:10:00|1747.03|1746.53|1746.71|1746.21|1747.11|1746.61|1745.56|1745|1102
1617952500000|2021-04-09 07:15:00|1746.72|1746.22|1747.03|1746.53|1747.43|1746.85|1746.7|1746.1|894
1617952800000|2021-04-09 07:20:00|1747.02|1746.52|1747.56|1747.06|1747.78|1747.28|1746.31|1745.74|805
1617953100000|2021-04-09 07:25:00|1747.54|1747.04|1746.8|1746.3|1747.54|1747.04|1745.86|1745.36|957
1617953400000|2021-04-09 07:30:00|1746.79|1746.29|1746.24|1745.74|1747.01|1746.44|1745.79|1745.29|899
1617953700000|2021-04-09 07:35:00|1746.25|1745.75|1745.08|1744.58|1746.28|1745.78|1744.41|1743.81|1101
1617954000000|2021-04-09 07:40:00|1745.11|1744.61|1746.28|1745.78|1746.64|1746.03|1744.71|1744.21|880
1617954300000|2021-04-09 07:45:00|1746.29|1745.79|1747.26|1746.76|1747.58|1746.99|1746.27|1745.77|885
1617954600000|2021-04-09 07:50:00|1747.25|1746.75|1747|1746.5|1747.28|1746.76|1746.71|1746.15|818
1617954900000|2021-04-09 07:55:00|1747.01|1746.51|1747.81|1747.31|1747.96|1747.46|1746.83|1746.33|796
1617955200000|2021-04-09 08:00:00|1747.8|1747.3|1746.92|1746.42|1747.96|1747.37|1746.82|1746.32|774
1617955500000|2021-04-09 08:05:00|1746.93|1746.43|1746.64|1746.14|1747.45|1746.91|1746.54|1745.94|681
1617955800000|2021-04-09 08:10:00|1746.61|1746.11|1746.29|1745.79|1746.92|1746.42|1746.19|1745.56|869
1617956100000|2021-04-09 08:15:00|1746.3|1745.8|1746.05|1745.55|1746.31|1745.81|1745.41|1744.88|780
1617956400000|2021-04-09 08:20:00|1745.98|1745.48|1745.49|1744.99|1746.02|1745.48|1744.63|1744.07|833
1617956700000|2021-04-09 08:25:00|1745.45|1744.95|1744.69|1744.19|1745.55|1744.95|1744.39|1743.89|768
1617957000000|2021-04-09 08:30:00|1744.66|1744.16|1746.16|1745.66|1746.21|1745.66|1744.33|1743.83|701
1617957300000|2021-04-09 08:35:00|1746.17|1745.67|1745.75|1745.25|1746.72|1746.15|1745.39|1744.89|794
1617957600000|2021-04-09 08:40:00|1745.78|1745.28|1746.07|1745.57|1746.1|1745.6|1745.17|1744.6|703
1617957900000|2021-04-09 08:45:00|1746.11|1745.61|1746.61|1746.11|1746.74|1746.24|1745.64|1745.07|733
1617958200000|2021-04-09 08:50:00|1746.63|1746.13|1745.98|1745.48|1746.64|1746.14|1745.78|1745.28|691
1617958500000|2021-04-09 08:55:00|1745.97|1745.47|1745.82|1745.32|1746.19|1745.68|1745.68|1745.18|587
1617958800000|2021-04-09 09:00:00|1745.73|1745.23|1745.62|1745.12|1745.75|1745.25|1745.33|1744.82|598
1617959100000|2021-04-09 09:05:00|1745.64|1745.14|1746.54|1746.04|1746.54|1746.04|1745.58|1745|638
1617959400000|2021-04-09 09:10:00|1746.58|1746.08|1747.43|1746.93|1747.43|1746.93|1746.27|1745.77|665
1617959700000|2021-04-09 09:15:00|1747.33|1746.83|1746.48|1745.98|1747.33|1746.83|1746.4|1745.9|559
1617960000000|2021-04-09 09:20:00|1746.46|1745.96|1746.62|1746.12|1746.66|1746.16|1746.01|1745.51|620
1617960300000|2021-04-09 09:25:00|1746.63|1746.13|1746.8|1746.3|1747.08|1746.58|1746.31|1745.73|621
1617960600000|2021-04-09 09:30:00|1746.74|1746.24|1746.18|1745.68|1747.87|1747.37|1746.08|1745.58|887
1617960900000|2021-04-09 09:35:00|1746.17|1745.67|1747.26|1746.76|1747.32|1746.82|1745.36|1744.81|837
1617961200000|2021-04-09 09:40:00|1747.27|1746.77|1746.93|1746.43|1747.27|1746.77|1746.5|1745.95|494
1617961500000|2021-04-09 09:45:00|1746.91|1746.41|1747.14|1746.64|1747.19|1746.69|1746.77|1746.24|351
1617961800000|2021-04-09 09:50:00|1747.13|1746.63|1746.55|1746.05|1747.14|1746.64|1746.33|1745.83|457
1617962100000|2021-04-09 09:55:00|1746.56|1746.06|1746.24|1745.74|1746.71|1746.21|1746|1745.5|544
1617962400000|2021-04-09 10:00:00|1746.22|1745.72|1745.3|1744.8|1746.38|1745.88|1745.28|1744.78|659
1617962700000|2021-04-09 10:05:00|1745.31|1744.81|1744.74|1744.24|1745.48|1744.98|1744.42|1743.91|797
1617963000000|2021-04-09 10:10:00|1744.73|1744.23|1744.98|1744.48|1745.23|1744.67|1743.87|1743.37|877
1617963300000|2021-04-09 10:15:00|1744.97|1744.47|1744.7|1744.2|1745.21|1744.59|1744.45|1743.83|653
1617963600000|2021-04-09 10:20:00|1744.69|1744.19|1744.83|1744.33|1744.95|1744.38|1744.41|1743.88|752
1617963900000|2021-04-09 10:25:00|1744.87|1744.37|1745.47|1744.97|1745.69|1745.17|1744.78|1744.14|558
1617964200000|2021-04-09 10:30:00|1745.46|1744.96|1745.89|1745.39|1746.22|1745.69|1745.25|1744.75|800
1617964500000|2021-04-09 10:35:00|1745.88|1745.38|1746.42|1745.92|1746.53|1746.03|1745.74|1745.16|588
1617964800000|2021-04-09 10:40:00|1746.43|1745.93|1745.87|1745.37|1746.46|1745.96|1745.54|1745.04|660
1617965100000|2021-04-09 10:45:00|1745.85|1745.35|1745.73|1745.23|1746.08|1745.58|1745.37|1744.87|582
1617965400000|2021-04-09 10:50:00|1745.75|1745.25|1746.47|1745.97|1747.22|1746.67|1745.65|1745.15|655
1617965700000|2021-04-09 10:55:00|1746.48|1745.98|1745.91|1745.41|1747.18|1746.54|1745.78|1745.2|779
1617966000000|2021-04-09 11:00:00|1745.88|1745.38|1746.32|1745.82|1746.61|1745.99|1745.08|1744.58|902
1617966300000|2021-04-09 11:05:00|1746.31|1745.81|1747.28|1746.78|1747.42|1746.78|1746.02|1745.38|738
1617966600000|2021-04-09 11:10:00|1747.26|1746.76|1748.32|1747.82|1748.54|1748.04|1747.24|1746.64|720
1617966900000|2021-04-09 11:15:00|1748.31|1747.81|1747.59|1747.09|1748.42|1747.89|1747.46|1746.91|687
1617967200000|2021-04-09 11:20:00|1747.6|1747.1|1748.75|1748.25|1749.23|1748.73|1747.55|1747|760
1617967500000|2021-04-09 11:25:00|1748.76|1748.26|1748.77|1748.27|1749.16|1748.53|1748.46|1747.86|696
1617967800000|2021-04-09 11:30:00|1748.72|1748.22|1748.96|1748.46|1749.37|1748.75|1748.35|1747.85|799
1617968100000|2021-04-09 11:35:00|1748.95|1748.45|1747.55|1747.05|1749.05|1748.5|1747.23|1746.73|753
1617968400000|2021-04-09 11:40:00|1747.54|1747.04|1747.2|1746.7|1747.92|1747.24|1746.95|1746.34|616
1617968700000|2021-04-09 11:45:00|1747.16|1746.66|1745.76|1745.26|1747.17|1746.67|1745.74|1745.24|598
1617969000000|2021-04-09 11:50:00|1745.78|1745.28|1745.66|1745.16|1745.88|1745.38|1745.04|1744.43|718
1617969300000|2021-04-09 11:55:00|1745.65|1745.15|1745.06|1744.56|1745.79|1745.29|1744.95|1744.32|750
1617969600000|2021-04-09 12:00:00|1745.09|1744.59|1744.66|1744.16|1745.42|1744.92|1744.37|1743.83|863
1617969900000|2021-04-09 12:05:00|1744.77|1743.97|1744.57|1744.07|1745.15|1744.62|1744.33|1743.78|873
1617970200000|2021-04-09 12:10:00|1744.58|1744.08|1745.06|1744.56|1745.42|1744.88|1744.43|1743.87|927
1617970500000|2021-04-09 12:15:00|1745.02|1744.52|1744.59|1744.09|1745.32|1744.69|1744.36|1743.81|842
1617970800000|2021-04-09 12:20:00|1744.61|1744.11|1739.85|1739.35|1744.67|1744.17|1739.66|1739.16|1386
1617971100000|2021-04-09 12:25:00|1739.94|1739.44|1739.7|1738.9|1740.45|1739.93|1739.26|1738.58|1347
1617971400000|2021-04-09 12:30:00|1739.69|1738.89|1739.89|1739.39|1741.19|1740.59|1738.33|1737.72|1422
1617971700000|2021-04-09 12:35:00|1739.9|1739.4|1739.05|1738.55|1740.42|1739.85|1738.91|1738.26|1410
1617972000000|2021-04-09 12:40:00|1739.04|1738.54|1738.65|1738.15|1739.32|1738.82|1738.42|1737.77|1101
1617972300000|2021-04-09 12:45:00|1738.59|1738.09|1736.27|1735.77|1738.73|1738.21|1736.17|1735.67|1279
1617972600000|2021-04-09 12:50:00|1736.28|1735.78|1736.93|1736.43|1738.23|1737.66|1736.12|1735.62|1336
1617972900000|2021-04-09 12:55:00|1736.97|1736.47|1738.5|1738|1739.85|1739.25|1736.03|1735.39|1391
1617973200000|2021-04-09 13:00:00|1738.62|1738.12|1735.45|1734.65|1738.8|1738.14|1735.2|1734.4|1608
1617973500000|2021-04-09 13:05:00|1735.42|1734.62|1733.06|1732.56|1735.42|1734.74|1732.3|1731.67|1622
1617973800000|2021-04-09 13:10:00|1733.07|1732.57|1733.19|1732.69|1734.29|1733.72|1731.95|1731.31|1426
1617974100000|2021-04-09 13:15:00|1733.16|1732.66|1735.49|1734.99|1735.66|1735.06|1731.48|1730.98|1481
1617974400000|2021-04-09 13:20:00|1735.47|1734.97|1736.7|1736.2|1736.95|1736.37|1734.91|1734.33|1259
1617974700000|2021-04-09 13:25:00|1736.81|1736.31|1737.72|1737.22|1738.44|1737.86|1736.66|1736.13|1185
1617975000000|2021-04-09 13:30:00|1737.69|1737.19|1737.8|1737.3|1738.81|1738.31|1737.21|1736.71|1017
1617975300000|2021-04-09 13:35:00|1737.95|1737.45|1734.79|1734.29|1738.03|1737.53|1734.75|1734.18|1014
1617975600000|2021-04-09 13:40:00|1734.81|1734.31|1738.65|1738.15|1738.68|1738.18|1734.73|1734.23|967
1617975900000|2021-04-09 13:45:00|1738.7|1738.2|1740.39|1739.89|1740.75|1740.25|1738.67|1738.17|991
1617976200000|2021-04-09 13:50:00|1740.4|1739.9|1741.35|1740.85|1741.97|1741.33|1739.46|1738.82|983
1617976500000|2021-04-09 13:55:00|1741.34|1740.84|1740.17|1739.37|1742.1|1741.6|1739.98|1739.33|901
1617976800000|2021-04-09 14:00:00|1740.12|1739.62|1741.73|1741.23|1741.82|1741.25|1739.7|1739.07|1383
1617977100000|2021-04-09 14:05:00|1741.74|1741.24|1740.88|1740.38|1741.79|1741.25|1740.53|1740.03|1149
1617977400000|2021-04-09 14:10:00|1740.86|1740.36|1740.89|1740.39|1741.21|1740.71|1740.02|1739.52|1222
1617977700000|2021-04-09 14:15:00|1740.86|1740.36|1741.43|1740.93|1741.69|1741.19|1740.35|1739.74|1190
1617978000000|2021-04-09 14:20:00|1741.42|1740.92|1743.5|1743|1743.61|1743.11|1741.42|1740.92|1032
1617978300000|2021-04-09 14:25:00|1743.51|1743.01|1743.19|1742.69|1743.78|1743.28|1742.6|1742.1|1296
1617978600000|2021-04-09 14:30:00|1743.23|1742.73|1742.96|1742.46|1743.38|1742.88|1741.7|1741.2|1214
1617978900000|2021-04-09 14:35:00|1742.98|1742.48|1743.32|1742.82|1744.05|1743.55|1742.72|1742.22|1066
1617979200000|2021-04-09 14:40:00|1743.38|1742.88|1744.93|1744.43|1745.44|1744.89|1743.26|1742.74|1102
1617979500000|2021-04-09 14:45:00|1744.9|1744.4|1746.67|1746.17|1747.14|1746.64|1744.56|1744.06|1294
1617979800000|2021-04-09 14:50:00|1746.71|1746.21|1746.7|1746.2|1747.05|1746.55|1745.75|1745.25|1234
1617980100000|2021-04-09 14:55:00|1746.67|1746.17|1745.34|1744.84|1747.12|1746.57|1745.11|1744.61|1218
1617980400000|2021-04-09 15:00:00|1745.35|1744.85|1744.78|1744.28|1745.53|1745.03|1744.23|1743.73|1083
1617980700000|2021-04-09 15:05:00|1744.82|1744.32|1743.51|1743.01|1744.93|1744.43|1742.62|1742.08|1205
1617981000000|2021-04-09 15:10:00|1743.55|1743.05|1743.42|1742.92|1743.6|1743.1|1742.97|1742.47|980
1617981300000|2021-04-09 15:15:00|1743.43|1742.93|1744.88|1744.38|1745.24|1744.67|1743.43|1742.93|964
1617981600000|2021-04-09 15:20:00|1744.87|1744.37|1743.81|1743.31|1745.12|1744.62|1743.7|1743.2|756
1617981900000|2021-04-09 15:25:00|1743.82|1743.32|1743.73|1743.23|1744.26|1743.76|1743.41|1742.9|827
1617982200000|2021-04-09 15:30:00|1743.74|1743.24|1743.95|1743.45|1744.15|1743.65|1743.44|1742.87|718
1617982500000|2021-04-09 15:35:00|1743.93|1743.43|1744.35|1743.85|1744.39|1743.89|1743.4|1742.85|764
1617982800000|2021-04-09 15:40:00|1744.34|1743.84|1745.76|1745.26|1746.34|1745.84|1744.34|1743.84|1136
1617983100000|2021-04-09 15:45:00|1745.75|1745.25|1745.27|1744.77|1746.18|1745.67|1745.08|1744.58|1015
1617983400000|2021-04-09 15:50:00|1745.28|1744.78|1745.31|1744.81|1746.03|1745.49|1745.12|1744.61|1028
1617983700000|2021-04-09 15:55:00|1745.33|1744.83|1745.11|1744.61|1745.49|1744.99|1744.87|1744.37|862
1617984000000|2021-04-09 16:00:00|1745.08|1744.58|1744.75|1744.25|1745.39|1744.89|1744.35|1743.85|884
1617984300000|2021-04-09 16:05:00|1744.72|1744.22|1744.71|1744.21|1745.49|1744.99|1744.53|1744.03|675
1617984600000|2021-04-09 16:10:00|1744.72|1744.22|1745.12|1744.62|1745.21|1744.71|1744.41|1743.89|644
1617984900000|2021-04-09 16:15:00|1745.13|1744.63|1746.19|1745.69|1746.26|1745.76|1745.09|1744.59|558
1617985200000|2021-04-09 16:20:00|1746.17|1745.67|1746.38|1745.88|1746.68|1746.18|1746.04|1745.54|566
1617985500000|2021-04-09 16:25:00|1746.37|1745.87|1746.14|1745.64|1746.43|1745.93|1745.81|1745.31|634
1617985800000|2021-04-09 16:30:00|1746.15|1745.65|1746.43|1745.93|1746.65|1746.15|1746.15|1745.65|541
1617986100000|2021-04-09 16:35:00|1746.42|1745.92|1746.35|1745.85|1746.64|1746.14|1746.23|1745.73|491
1617986400000|2021-04-09 16:40:00|1746.34|1745.84|1746.36|1745.86|1746.46|1745.96|1745.73|1745.23|558
1617986700000|2021-04-09 16:45:00|1746.39|1745.89|1745.93|1745.43|1746.5|1746|1745.86|1745.26|475
1617987000000|2021-04-09 16:50:00|1745.94|1745.44|1745.73|1745.23|1746.11|1745.61|1745.59|1745.09|520
1617987300000|2021-04-09 16:55:00|1745.74|1745.24|1745.28|1744.78|1745.81|1745.25|1744.92|1744.42|583
1617987600000|2021-04-09 17:00:00|1745.26|1744.76|1745.1|1744.6|1746.02|1745.42|1744.58|1744.05|614
1617987900000|2021-04-09 17:05:00|1745.09|1744.59|1744.12|1743.62|1745.81|1745.31|1744.12|1743.61|650
1617988200000|2021-04-09 17:10:00|1744.1|1743.6|1745.13|1744.63|1745.22|1744.72|1744.03|1743.53|520
1617988500000|2021-04-09 17:15:00|1745.12|1744.62|1745.72|1745.22|1745.93|1745.43|1745.12|1744.61|538
1617988800000|2021-04-09 17:20:00|1745.71|1745.21|1745.49|1744.99|1746.02|1745.52|1745.45|1744.95|589
1617989100000|2021-04-09 17:25:00|1745.5|1745|1744.32|1743.82|1745.62|1745.12|1744.28|1743.78|692
1617989400000|2021-04-09 17:30:00|1744.31|1743.81|1744.58|1744.08|1745.33|1744.72|1744.31|1743.7|650
1617989700000|2021-04-09 17:35:00|1744.54|1744.04|1744.8|1744.3|1745.22|1744.72|1744.42|1743.84|506
1617990000000|2021-04-09 17:40:00|1744.77|1744.27|1744.51|1744.01|1745.17|1744.67|1744.4|1743.86|683
1617990300000|2021-04-09 17:45:00|1744.5|1744|1744.44|1743.94|1744.65|1744.15|1744.31|1743.81|514
1617990600000|2021-04-09 17:50:00|1744.45|1743.95|1744.25|1743.75|1744.7|1744.2|1744.19|1743.61|552
1617990900000|2021-04-09 17:55:00|1744.26|1743.76|1744.04|1743.54|1744.56|1744.06|1743.93|1743.43|515
1617991200000|2021-04-09 18:00:00|1744.06|1743.56|1743.79|1743.29|1744.2|1743.7|1743.59|1743.09|483
1617991500000|2021-04-09 18:05:00|1743.7|1743.2|1742.78|1742.28|1743.87|1743.27|1742.76|1742.26|661
1617991800000|2021-04-09 18:10:00|1742.79|1742.29|1741.85|1741.35|1742.96|1742.42|1741.78|1741.17|635
1617992100000|2021-04-09 18:15:00|1741.84|1741.34|1741.86|1741.36|1742.23|1741.73|1741.7|1741.2|717
1617992400000|2021-04-09 18:20:00|1741.85|1741.35|1742.13|1741.63|1742.29|1741.79|1741.81|1741.31|724
1617992700000|2021-04-09 18:25:00|1742.17|1741.67|1742.12|1741.62|1742.72|1742.22|1742.07|1741.57|655
1617993000000|2021-04-09 18:30:00|1742.13|1741.63|1742.65|1742.15|1742.72|1742.22|1741.79|1741.29|510
1617993300000|2021-04-09 18:35:00|1742.64|1742.14|1742.91|1742.41|1743|1742.5|1742.41|1741.88|483
1617993600000|2021-04-09 18:40:00|1742.97|1742.47|1743.07|1742.57|1743.27|1742.66|1742.02|1741.47|570
1617993900000|2021-04-09 18:45:00|1743.08|1742.58|1743.01|1742.51|1743.3|1742.8|1742.86|1742.36|445
1617994200000|2021-04-09 18:50:00|1743|1742.5|1743.92|1743.42|1744.04|1743.54|1742.67|1742.17|581
1617994500000|2021-04-09 18:55:00|1743.91|1743.41|1743.49|1742.99|1743.91|1743.41|1742.82|1742.29|789
1617994800000|2021-04-09 19:00:00|1743.46|1742.96|1743.7|1743.2|1743.78|1743.28|1742.82|1742.32|695
1617995100000|2021-04-09 19:05:00|1743.72|1743.22|1743.75|1743.25|1743.95|1743.45|1743.48|1742.85|606
1617995400000|2021-04-09 19:10:00|1743.76|1743.26|1743.08|1742.58|1743.91|1743.41|1743.04|1742.54|550
1617995700000|2021-04-09 19:15:00|1743.06|1742.56|1742.91|1742.41|1743.22|1742.64|1742.71|1742.21|420
1617996000000|2021-04-09 19:20:00|1742.93|1742.43|1743.43|1742.93|1743.46|1742.96|1742.91|1742.41|462
1617996300000|2021-04-09 19:25:00|1743.42|1742.92|1743.12|1742.62|1743.67|1743.03|1743.03|1742.5|315
1617996600000|2021-04-09 19:30:00|1743.11|1742.61|1742.84|1742.34|1743.11|1742.61|1742.6|1742.02|477
1617996900000|2021-04-09 19:35:00|1742.83|1742.33|1742.31|1741.81|1743.03|1742.45|1742.17|1741.53|569
1617997200000|2021-04-09 19:40:00|1742.33|1741.83|1742.85|1742.35|1743.32|1742.76|1742.21|1741.62|704
1617997500000|2021-04-09 19:45:00|1742.87|1742.37|1743.63|1743.13|1743.76|1743.14|1742.86|1742.36|628
1617997800000|2021-04-09 19:50:00|1743.61|1743.11|1743.98|1743.48|1744.23|1743.61|1743.4|1742.77|695
1617998100000|2021-04-09 19:55:00|1743.95|1743.45|1743.36|1742.86|1744.01|1743.51|1743.26|1742.76|764
1617998400000|2021-04-09 20:00:00|1743.47|1742.67|1743.04|1742.54|1743.54|1742.92|1742.82|1742.18|367
1617998700000|2021-04-09 20:05:00|1743.05|1742.55|1743.31|1742.51|1743.36|1742.7|1742.98|1742.33|207
1617999000000|2021-04-09 20:10:00|1743.12|1742.62|1743.42|1742.62|1743.42|1742.78|1742.88|1742.24|224
1617999300000|2021-04-09 20:15:00|1743.31|1742.81|1743.57|1742.77|1743.9|1743.25|1743.25|1742.62|256
1617999600000|2021-04-09 20:20:00|1743.39|1742.89|1743.44|1742.64|1743.62|1742.93|1742.97|1742.43|227
1617999900000|2021-04-09 20:25:00|1743.45|1742.65|1743.25|1742.45|1743.52|1742.87|1742.98|1742.2|197
1618000200000|2021-04-09 20:30:00|1743.23|1742.43|1743.33|1742.53|1743.52|1742.72|1743.17|1742.37|179
1618000500000|2021-04-09 20:35:00|1743.41|1742.61|1743.46|1742.66|1743.58|1742.78|1743.05|1742.25|173
1618000800000|2021-04-09 20:40:00|1743.47|1742.67|1743.53|1742.73|1743.65|1743|1743.4|1742.6|132
1618001100000|2021-04-09 20:45:00|1743.48|1742.68|1743.62|1742.82|1744.25|1743.6|1743.41|1742.61|352
1618001400000|2021-04-09 20:50:00|1743.64|1742.84|1743.9|1743.1|1744.67|1743.87|1743.43|1742.74|294
1618001700000|2021-04-09 20:55:00|1743.78|1742.98|1744.43|1743.63|1744.83|1744.03|1743.69|1742.89|336
1618178400000|2021-04-11 22:00:00|1744.24|1743.44|1743.29|1742.49|1744.71|1743.91|1742.83|1742.15|454
1618178700000|2021-04-11 22:05:00|1743.3|1742.5|1743.58|1742.78|1743.69|1743.04|1742.67|1741.87|232
1618179000000|2021-04-11 22:10:00|1743.56|1742.76|1743.43|1742.63|1743.58|1742.88|1742.89|1742.28|202
1618179300000|2021-04-11 22:15:00|1743.42|1742.62|1743.46|1742.96|1743.99|1743.33|1743.32|1742.62|235
1618179600000|2021-04-11 22:20:00|1743.62|1742.82|1743.37|1742.57|1743.72|1743.05|1743.25|1742.55|90
1618179900000|2021-04-11 22:25:00|1743.22|1742.72|1743.35|1742.55|1743.58|1742.93|1743.06|1742.33|251
1618180200000|2021-04-11 22:30:00|1743.32|1742.52|1742.69|1742.19|1743.39|1742.77|1742.57|1741.94|275
1618180500000|2021-04-11 22:35:00|1742.7|1742.2|1742.6|1742.1|1742.89|1742.26|1742.35|1741.74|199
1618180800000|2021-04-11 22:40:00|1742.75|1741.95|1742.29|1741.49|1742.91|1742.26|1742.06|1741.45|230
1618181100000|2021-04-11 22:45:00|1742.34|1741.54|1742.26|1741.46|1742.44|1741.79|1741.88|1741.2|212
1618181400000|2021-04-11 22:50:00|1742.23|1741.43|1742.14|1741.64|1742.5|1741.87|1741.89|1741.24|226
1618181700000|2021-04-11 22:55:00|1742.29|1741.49|1742.03|1741.23|1742.34|1741.63|1741.75|1741.1|320
1618182000000|2021-04-11 23:00:00|1742.04|1741.24|1742.14|1741.34|1742.21|1741.58|1740.85|1740.12|523
1618182300000|2021-04-11 23:05:00|1742.18|1741.38|1741.77|1740.97|1742.65|1741.97|1741.53|1740.86|412
1618182600000|2021-04-11 23:10:00|1741.78|1740.98|1741.97|1741.17|1742.29|1741.7|1741.31|1740.6|292
1618182900000|2021-04-11 23:15:00|1741.96|1741.16|1742.44|1741.94|1742.71|1742.21|1741.78|1741.12|297
1618183200000|2021-04-11 23:20:00|1742.59|1741.79|1742.75|1742.25|1742.96|1742.39|1742.37|1741.74|301
1618183500000|2021-04-11 23:25:00|1742.76|1742.26|1742.09|1741.59|1742.99|1742.34|1742.06|1741.51|282
1618183800000|2021-04-11 23:30:00|1742.12|1741.62|1741.82|1741.32|1742.48|1741.85|1741.71|1741.04|275
1618184100000|2021-04-11 23:35:00|1741.83|1741.33|1741.97|1741.17|1742.31|1741.66|1741.55|1740.85|315
1618184400000|2021-04-11 23:40:00|1741.96|1741.16|1742.5|1742|1742.61|1742.06|1741.65|1741.03|299
1618184700000|2021-04-11 23:45:00|1742.56|1742.06|1742.37|1741.87|1742.88|1742.27|1742.32|1741.68|296
1618185000000|2021-04-11 23:50:00|1742.38|1741.88|1742.66|1742.16|1742.94|1742.31|1742.17|1741.54|244
1618185300000|2021-04-11 23:55:00|1742.64|1742.14|1742.08|1741.28|1742.92|1742.27|1741.84|1741.17|304
1618185600000|2021-04-12 00:00:00|1741.87|1741.37|1741.14|1740.64|1742.35|1741.73|1741.04|1740.44|546
1618185900000|2021-04-12 00:05:00|1741.3|1740.5|1741.96|1741.16|1741.97|1741.34|1740.68|1740.11|372
1618186200000|2021-04-12 00:10:00|1741.81|1741.31|1741.45|1740.95|1742.16|1741.54|1741.32|1740.66|266
1618186500000|2021-04-12 00:15:00|1741.46|1740.96|1742.17|1741.67|1742.5|1741.88|1741.3|1740.65|273
1618186800000|2021-04-12 00:20:00|1742.18|1741.68|1742.21|1741.71|1742.45|1741.81|1741.86|1741.29|274
1618187100000|2021-04-12 00:25:00|1742.26|1741.76|1742.23|1741.73|1742.63|1741.99|1742.08|1741.44|292
1618187400000|2021-04-12 00:30:00|1742.21|1741.71|1742.27|1741.77|1742.46|1741.82|1742.03|1741.53|295
1618187700000|2021-04-12 00:35:00|1742.28|1741.78|1741.34|1740.84|1742.46|1741.96|1741.18|1740.68|329
1618188000000|2021-04-12 00:40:00|1741.4|1740.9|1742.72|1742.22|1742.87|1742.26|1741.31|1740.69|328
1618188300000|2021-04-12 00:45:00|1742.73|1742.23|1742.56|1742.06|1743.04|1742.45|1742.46|1741.91|277
1618188600000|2021-04-12 00:50:00|1742.55|1742.05|1742.61|1742.11|1742.82|1742.19|1742.09|1741.46|357
1618188900000|2021-04-12 00:55:00|1742.64|1742.14|1742.08|1741.58|1742.64|1742.14|1742.01|1741.37|355
1618189200000|2021-04-12 01:00:00|1742.1|1741.6|1741.37|1740.87|1743.26|1742.66|1740.94|1740.44|1006
1618189500000|2021-04-12 01:05:00|1741.36|1740.86|1743.19|1742.69|1743.71|1743.21|1741.12|1740.62|887
1618189800000|2021-04-12 01:10:00|1743.2|1742.7|1741.77|1741.27|1743.35|1742.73|1741.65|1741.15|585
1618190100000|2021-04-12 01:15:00|1741.78|1741.28|1741.68|1741.18|1741.78|1741.28|1739.87|1739.36|909
1618190400000|2021-04-12 01:20:00|1741.64|1741.14|1742|1741.5|1742.85|1742.33|1741.58|1740.93|759
1618190700000|2021-04-12 01:25:00|1741.99|1741.49|1741.54|1741.04|1742.3|1741.7|1741.03|1740.53|660
1618191000000|2021-04-12 01:30:00|1741.55|1741.05|1741.12|1740.62|1742.23|1741.7|1741.06|1740.41|716
1618191300000|2021-04-12 01:35:00|1741.2|1740.7|1740.56|1740.06|1741.4|1740.82|1740.48|1739.91|815
1618191600000|2021-04-12 01:40:00|1740.53|1740.03|1740.87|1740.37|1740.89|1740.39|1739.55|1739|924
1618191900000|2021-04-12 01:45:00|1740.89|1740.39|1740.09|1739.59|1741.66|1741.07|1739.95|1739.34|939
1618192200000|2021-04-12 01:50:00|1740.1|1739.6|1739.28|1738.78|1740.1|1739.6|1739.17|1738.67|738
1618192500000|2021-04-12 01:55:00|1739.26|1738.76|1739.65|1739.15|1739.94|1739.41|1739.01|1738.49|732
1618192800000|2021-04-12 02:00:00|1739.61|1739.11|1739.46|1738.96|1739.98|1739.44|1738.83|1738.18|832
1618193100000|2021-04-12 02:05:00|1739.45|1738.95|1739.34|1738.84|1739.68|1739.06|1738.61|1738.08|715
1618193400000|2021-04-12 02:10:00|1739.4|1738.9|1738.48|1737.98|1739.45|1738.91|1738.38|1737.76|518
1618193700000|2021-04-12 02:15:00|1738.46|1737.96|1738.2|1737.7|1738.66|1738.07|1737.9|1737.26|477
1618194000000|2021-04-12 02:20:00|1738.22|1737.72|1739.34|1738.84|1739.57|1739|1738.14|1737.64|473
1618194300000|2021-04-12 02:25:00|1739.28|1738.78|1739.41|1738.91|1739.74|1739.14|1739.05|1738.55|407
1618194600000|2021-04-12 02:30:00|1739.42|1738.92|1737.42|1736.92|1739.82|1739.32|1737.32|1736.7|864
1618194900000|2021-04-12 02:35:00|1737.43|1736.93|1738.37|1737.87|1738.58|1738.08|1737.02|1736.49|881
1618195200000|2021-04-12 02:40:00|1738.34|1737.84|1738.06|1737.56|1738.5|1738|1737.83|1737.29|640
1618195500000|2021-04-12 02:45:00|1738.05|1737.55|1738.96|1738.46|1738.99|1738.49|1737.65|1737.15|584
1618195800000|2021-04-12 02:50:00|1738.97|1738.47|1738.86|1738.36|1739.2|1738.59|1738.45|1737.92|520
1618196100000|2021-04-12 02:55:00|1738.87|1738.37|1739.68|1739.18|1739.91|1739.29|1738.87|1738.37|566
1618196400000|2021-04-12 03:00:00|1739.69|1739.19|1739.58|1739.08|1739.74|1739.24|1739.21|1738.67|613
1618196700000|2021-04-12 03:05:00|1739.56|1739.06|1740.03|1739.53|1740.24|1739.63|1739.51|1739.01|558
1618197000000|2021-04-12 03:10:00|1740.04|1739.54|1740.05|1739.55|1740.4|1739.84|1739.93|1739.33|392
1618197300000|2021-04-12 03:15:00|1740.04|1739.54|1739.76|1739.26|1740.65|1740.01|1739.73|1739.11|419
1618197600000|2021-04-12 03:20:00|1739.74|1739.24|1738.63|1738.13|1739.97|1739.32|1738.59|1738.01|483
1618197900000|2021-04-12 03:25:00|1738.62|1738.12|1738.41|1737.91|1738.88|1738.27|1738.3|1737.73|486
1618198200000|2021-04-12 03:30:00|1738.4|1737.9|1738.26|1737.76|1738.62|1738.05|1738.2|1737.62|273
1618198500000|2021-04-12 03:35:00|1738.27|1737.77|1737.62|1737.12|1738.4|1737.78|1737.61|1737.11|277
1618198800000|2021-04-12 03:40:00|1737.66|1737.16|1737.65|1737.15|1738.04|1737.37|1737.58|1737.05|294
1618199100000|2021-04-12 03:45:00|1737.64|1737.14|1738.66|1738.16|1738.7|1738.17|1737.63|1737.13|427
1618199400000|2021-04-12 03:50:00|1738.64|1738.14|1738.9|1738.4|1739.17|1738.67|1738.58|1738.07|379
1618199700000|2021-04-12 03:55:00|1738.93|1738.43|1738.99|1738.49|1739.15|1738.65|1738.63|1738.13|298
1618200000000|2021-04-12 04:00:00|1738.98|1738.48|1738.79|1738.29|1739.01|1738.51|1738.59|1738.09|265
1618200300000|2021-04-12 04:05:00|1738.78|1738.28|1739.27|1738.77|1739.44|1738.88|1738.73|1738.09|324
1618200600000|2021-04-12 04:10:00|1739.26|1738.76|1739.1|1738.6|1739.33|1738.77|1738.96|1738.46|280
1618200900000|2021-04-12 04:15:00|1739.09|1738.59|1738.89|1738.39|1739.37|1738.77|1738.81|1738.31|302
1618201200000|2021-04-12 04:20:00|1738.88|1738.38|1738.33|1737.83|1738.9|1738.4|1738.28|1737.76|349
1618201500000|2021-04-12 04:25:00|1738.35|1737.85|1738.3|1737.8|1738.45|1737.94|1738.06|1737.56|285
1618201800000|2021-04-12 04:30:00|1738.27|1737.77|1738.28|1737.78|1738.71|1738.21|1738.24|1737.74|264
1618202100000|2021-04-12 04:35:00|1738.29|1737.79|1738.37|1737.87|1738.62|1738.04|1738.16|1737.57|250
1618202400000|2021-04-12 04:40:00|1738.38|1737.88|1738.16|1737.66|1738.6|1738.1|1738.08|1737.56|293
1618202700000|2021-04-12 04:45:00|1738.17|1737.67|1738.46|1737.96|1738.8|1738.17|1738.14|1737.61|258
1618203000000|2021-04-12 04:50:00|1738.48|1737.98|1738.57|1738.07|1738.68|1738.09|1738.24|1737.74|211
1618203300000|2021-04-12 04:55:00|1738.71|1737.91|1738.82|1738.32|1738.94|1738.35|1738.55|1737.91|269
1618203600000|2021-04-12 05:00:00|1738.8|1738.3|1738.14|1737.64|1738.87|1738.31|1738.14|1737.64|317
1618203900000|2021-04-12 05:05:00|1738.12|1737.62|1738|1737.5|1738.52|1737.92|1737.96|1737.36|318
1618204200000|2021-04-12 05:10:00|1737.99|1737.49|1737.38|1736.88|1738.21|1737.7|1737.26|1736.66|253
1618204500000|2021-04-12 05:15:00|1737.4|1736.9|1737.66|1737.16|1737.87|1737.25|1737.19|1736.56|350
1618204800000|2021-04-12 05:20:00|1737.65|1737.15|1737.19|1736.69|1737.75|1737.25|1737.11|1736.51|376
1618205100000|2021-04-12 05:25:00|1737.2|1736.7|1736.66|1736.16|1737.34|1736.75|1736.48|1735.85|296
1618205400000|2021-04-12 05:30:00|1736.68|1736.18|1736.46|1735.96|1736.9|1736.32|1735.92|1735.38|1008
1618205700000|2021-04-12 05:35:00|1736.45|1735.95|1736.29|1735.79|1736.48|1735.98|1735.55|1734.95|699
1618206000000|2021-04-12 05:40:00|1736.3|1735.8|1736.83|1736.33|1736.87|1736.37|1736.13|1735.55|511
1618206300000|2021-04-12 05:45:00|1736.84|1736.34|1737.43|1736.93|1737.85|1737.32|1736.78|1736.28|556
1618206600000|2021-04-12 05:50:00|1737.44|1736.94|1738.08|1737.58|1738.33|1737.83|1737.28|1736.78|542
1618206900000|2021-04-12 05:55:00|1738.09|1737.59|1738.76|1738.26|1738.98|1738.48|1738.03|1737.42|496
1618207200000|2021-04-12 06:00:00|1738.91|1738.11|1738.83|1738.03|1739.67|1739.04|1738.44|1737.81|865
1618207500000|2021-04-12 06:05:00|1738.7|1738.2|1739.79|1739.29|1739.79|1739.29|1738.42|1737.82|899
1618207800000|2021-04-12 06:10:00|1739.81|1739.31|1740.06|1739.56|1740.4|1739.86|1739.77|1739.24|761
1618208100000|2021-04-12 06:15:00|1740.05|1739.55|1741.16|1740.36|1741.17|1740.51|1739.66|1739.15|806
1618208400000|2021-04-12 06:20:00|1741.17|1740.37|1741.03|1740.53|1741.43|1740.84|1740.81|1740.13|698
1618208700000|2021-04-12 06:25:00|1741.04|1740.54|1739.87|1739.37|1741.61|1741.06|1739.87|1739.25|842
1618209000000|2021-04-12 06:30:00|1739.88|1739.38|1740.7|1740.2|1740.92|1740.42|1739.49|1738.85|829
1618209300000|2021-04-12 06:35:00|1740.69|1740.19|1741.15|1740.65|1741.26|1740.68|1740.39|1739.76|712
1618209600000|2021-04-12 06:40:00|1741.16|1740.66|1740.59|1739.79|1742.02|1741.4|1740.41|1739.79|756
1618209900000|2021-04-12 06:45:00|1740.39|1739.89|1741.26|1740.76|1741.54|1740.93|1740.39|1739.82|874
1618210200000|2021-04-12 06:50:00|1741.25|1740.75|1742|1741.5|1742.47|1741.9|1741.13|1740.49|740
1618210500000|2021-04-12 06:55:00|1741.99|1741.49|1741.15|1740.65|1742.48|1741.87|1741.13|1740.5|748
1618210800000|2021-04-12 07:00:00|1741.17|1740.67|1741.39|1740.89|1742.41|1741.76|1741.03|1740.4|805
1618211100000|2021-04-12 07:05:00|1741.41|1740.91|1742|1741.5|1742.39|1741.76|1741.05|1740.42|761
1618211400000|2021-04-12 07:10:00|1742.01|1741.51|1741.75|1741.25|1742.41|1741.81|1741.72|1741.19|754
1618211700000|2021-04-12 07:15:00|1741.74|1741.24|1741.9|1741.4|1742.52|1741.94|1741.69|1741.19|707
1618212000000|2021-04-12 07:20:00|1741.89|1741.39|1740.95|1740.45|1742.07|1741.53|1740.7|1740.09|794
1618212300000|2021-04-12 07:25:00|1740.94|1740.44|1738.96|1738.46|1741.1|1740.6|1738.6|1738.1|866
1618212600000|2021-04-12 07:30:00|1738.97|1738.47|1740.13|1739.63|1740.28|1739.68|1738.92|1738.34|915
1618212900000|2021-04-12 07:35:00|1740.27|1739.47|1740.62|1740.12|1741.37|1740.83|1739.96|1739.45|730
1618213200000|2021-04-12 07:40:00|1740.63|1740.13|1739.79|1739.29|1740.97|1740.43|1739.67|1739.04|739
1618213500000|2021-04-12 07:45:00|1739.8|1739.3|1739.02|1738.52|1740.09|1739.48|1738.98|1738.35|759
1618213800000|2021-04-12 07:50:00|1738.99|1738.49|1739.84|1739.34|1740.07|1739.46|1738.55|1738.01|743
1618214100000|2021-04-12 07:55:00|1739.85|1739.35|1739.47|1738.97|1740.1|1739.48|1739.24|1738.65|685
1618214400000|2021-04-12 08:00:00|1739.46|1738.96|1739.85|1739.35|1740.13|1739.52|1739.34|1738.84|775
1618214700000|2021-04-12 08:05:00|1739.86|1739.36|1738.94|1738.44|1740.06|1739.55|1737.87|1737.37|685
1618215000000|2021-04-12 08:10:00|1738.93|1738.43|1738.54|1738.04|1739.54|1739.04|1737.85|1737.35|780
1618215300000|2021-04-12 08:15:00|1738.53|1738.03|1738.66|1738.16|1738.89|1738.35|1738.04|1737.49|655
1618215600000|2021-04-12 08:20:00|1738.67|1738.17|1738.37|1737.87|1739.4|1738.9|1737.75|1737.23|803
1618215900000|2021-04-12 08:25:00|1738.28|1737.78|1737.5|1737|1738.52|1737.98|1737.42|1736.85|596
1618216200000|2021-04-12 08:30:00|1737.47|1736.97|1738.15|1737.65|1738.48|1737.91|1737.45|1736.84|603
1618216500000|2021-04-12 08:35:00|1738.14|1737.64|1738.5|1738|1738.62|1738.01|1737.75|1737.25|491
1618216800000|2021-04-12 08:40:00|1738.54|1738.04|1738.49|1737.99|1738.91|1738.25|1738.47|1737.9|348
1618217100000|2021-04-12 08:45:00|1738.5|1738|1739.35|1738.85|1739.64|1739.09|1738.34|1737.84|459
1618217400000|2021-04-12 08:50:00|1739.32|1738.82|1738.34|1737.84|1739.44|1738.88|1738.2|1737.7|588
1618217700000|2021-04-12 08:55:00|1738.35|1737.85|1738.38|1737.58|1738.57|1738.07|1738.1|1737.5|446
1618218000000|2021-04-12 09:00:00|1738.25|1737.75|1738.86|1738.36|1739|1738.42|1738.14|1737.56|667
1618218300000|2021-04-12 09:05:00|1738.87|1738.37|1738.81|1738.31|1739.38|1738.76|1738.69|1738.04|570
1618218600000|2021-04-12 09:10:00|1738.82|1738.32|1739.43|1738.93|1739.43|1738.93|1738.72|1738.04|503
1618218900000|2021-04-12 09:15:00|1739.42|1738.92|1740.39|1739.89|1740.51|1739.92|1739.42|1738.92|705
1618219200000|2021-04-12 09:20:00|1740.4|1739.9|1741.23|1740.73|1742.21|1741.61|1740.34|1739.84|715
1618219500000|2021-04-12 09:25:00|1741.29|1740.79|1742.24|1741.74|1742.39|1741.89|1741.11|1740.52|737
1618219800000|2021-04-12 09:30:00|1742.23|1741.73|1742.04|1741.54|1742.53|1742.03|1741.66|1741.16|843
1618220100000|2021-04-12 09:35:00|1742.05|1741.55|1742.45|1741.95|1742.87|1742.32|1741.92|1741.4|671
1618220400000|2021-04-12 09:40:00|1742.44|1741.94|1742.79|1742.29|1743.53|1743.03|1742.44|1741.94|732
1618220700000|2021-04-12 09:45:00|1742.81|1742.31|1741.92|1741.42|1743.04|1742.54|1741.87|1741.37|606
1618221000000|2021-04-12 09:50:00|1741.94|1741.44|1741.75|1741.25|1742.03|1741.53|1741.56|1741.06|539
1618221300000|2021-04-12 09:55:00|1741.76|1741.26|1741.68|1741.18|1742.01|1741.51|1741.63|1741.13|449
1618221600000|2021-04-12 10:00:00|1741.67|1741.17|1742.35|1741.85|1742.47|1741.97|1741.47|1740.97|540
1618221900000|2021-04-12 10:05:00|1742.36|1741.86|1741.5|1741|1742.72|1742.14|1741.48|1740.98|492
1618222200000|2021-04-12 10:10:00|1741.49|1740.99|1741.42|1740.92|1741.75|1741.14|1741.2|1740.7|490
1618222500000|2021-04-12 10:15:00|1741.41|1740.91|1741.24|1740.74|1741.62|1741.12|1741.09|1740.59|586
1618222800000|2021-04-12 10:20:00|1741.28|1740.78|1741.95|1741.45|1742.13|1741.61|1741.03|1740.53|498
1618223100000|2021-04-12 10:25:00|1741.96|1741.46|1741.72|1741.22|1742.33|1741.83|1741.36|1740.8|416
1618223400000|2021-04-12 10:30:00|1741.73|1741.23|1741.94|1741.44|1742.17|1741.67|1741.65|1741.15|382
1618223700000|2021-04-12 10:35:00|1741.93|1741.43|1741.95|1741.45|1742.15|1741.65|1741.35|1740.85|392
1618224000000|2021-04-12 10:40:00|1741.96|1741.46|1741.58|1741.08|1742.17|1741.67|1741.54|1740.94|709
1618224300000|2021-04-12 10:45:00|1741.57|1741.07|1741.98|1741.48|1742.69|1742.13|1741.46|1740.9|749
1618224600000|2021-04-12 10:50:00|1741.97|1741.47|1741.06|1740.56|1742.09|1741.59|1740.85|1740.35|654
1618224900000|2021-04-12 10:55:00|1741.07|1740.57|1740.95|1740.45|1741.51|1741.01|1740.56|1740.06|635
1618225200000|2021-04-12 11:00:00|1740.96|1740.46|1741.49|1740.99|1741.71|1741.21|1740.91|1740.41|741
1618225500000|2021-04-12 11:05:00|1741.47|1740.97|1740.83|1740.33|1741.87|1741.29|1740.72|1740.11|608
1618225800000|2021-04-12 11:10:00|1740.84|1740.34|1742.52|1742.02|1742.7|1742.2|1740.69|1740.19|615
1618226100000|2021-04-12 11:15:00|1742.51|1742.01|1742.94|1742.44|1743.44|1742.9|1741.6|1741.08|760
1618226400000|2021-04-12 11:20:00|1742.93|1742.43|1742.83|1742.33|1743.88|1743.23|1742.5|1742|832
1618226700000|2021-04-12 11:25:00|1742.86|1742.36|1744.1|1743.6|1744.33|1743.83|1742.78|1742.16|731
1618227000000|2021-04-12 11:30:00|1744.11|1743.61|1743.82|1743.32|1744.52|1744.02|1743.52|1742.92|646
1618227300000|2021-04-12 11:35:00|1743.84|1743.34|1743.53|1743.03|1744.2|1743.63|1743.51|1742.88|511
1618227600000|2021-04-12 11:40:00|1743.54|1743.04|1743.51|1743.01|1743.84|1743.22|1742.96|1742.46|540
1618227900000|2021-04-12 11:45:00|1743.48|1742.98|1743.28|1742.78|1743.68|1743.05|1742.45|1741.95|568
1618228200000|2021-04-12 11:50:00|1743.24|1742.74|1743.64|1743.14|1743.91|1743.32|1743.16|1742.6|541
1618228500000|2021-04-12 11:55:00|1743.62|1743.12|1742.71|1742.21|1743.78|1743.28|1742.4|1741.81|700
1618228800000|2021-04-12 12:00:00|1742.73|1742.23|1743.74|1743.24|1745.34|1744.84|1742.7|1742.2|932
1618229100000|2021-04-12 12:05:00|1743.75|1743.25|1743.98|1743.48|1744|1743.5|1742.44|1741.94|828
1618229400000|2021-04-12 12:10:00|1743.99|1743.49|1743.18|1742.68|1744.36|1743.86|1742.37|1741.79|916
1618229700000|2021-04-12 12:15:00|1743.19|1742.69|1742.64|1742.14|1743.48|1742.95|1742.33|1741.83|861
1618230000000|2021-04-12 12:20:00|1742.62|1742.12|1741.09|1740.59|1743.29|1742.79|1740.79|1740.28|1123
1618230300000|2021-04-12 12:25:00|1741.08|1740.58|1741.56|1741.06|1742.09|1741.5|1740.66|1740.16|1060
1618230600000|2021-04-12 12:30:00|1741.55|1741.05|1741.35|1740.85|1741.75|1741.25|1740.71|1740.21|1023
1618230900000|2021-04-12 12:35:00|1741.36|1740.86|1741.47|1740.97|1741.54|1741|1740.54|1740.04|963
1618231200000|2021-04-12 12:40:00|1741.44|1740.94|1742.29|1741.79|1742.61|1742.11|1741.12|1740.62|901
1618231500000|2021-04-12 12:45:00|1742.28|1741.78|1741.5|1741|1742.5|1742|1741.35|1740.85|787
1618231800000|2021-04-12 12:50:00|1741.45|1740.95|1740.86|1740.36|1741.45|1740.95|1740.18|1739.68|832
1618232100000|2021-04-12 12:55:00|1740.85|1740.35|1739.18|1738.68|1740.98|1740.37|1739.16|1738.66|843
1618232400000|2021-04-12 13:00:00|1739.2|1738.7|1740.24|1739.74|1740.72|1740.1|1738.18|1737.68|1378
1618232700000|2021-04-12 13:05:00|1740.32|1739.82|1738.85|1738.35|1740.53|1740.03|1738.69|1738.13|1001
1618233000000|2021-04-12 13:10:00|1738.83|1738.33|1738.42|1737.92|1739.17|1738.67|1737.95|1737.45|1036
1618233300000|2021-04-12 13:15:00|1738.41|1737.91|1737.78|1737.28|1738.42|1737.92|1737.55|1737.05|927
1618233600000|2021-04-12 13:20:00|1737.74|1737.24|1737.96|1737.46|1738.47|1737.97|1736.89|1736.39|855
1618233900000|2021-04-12 13:25:00|1737.93|1737.43|1737.42|1736.92|1738.27|1737.74|1736.97|1736.47|916
1618234200000|2021-04-12 13:30:00|1737.41|1736.91|1736.33|1735.83|1737.74|1737.24|1735.64|1735.14|1382
1618234500000|2021-04-12 13:35:00|1736.29|1735.79|1737.64|1737.14|1738.17|1737.67|1734.98|1734.47|1331
1618234800000|2021-04-12 13:40:00|1737.63|1737.13|1737.37|1736.87|1738.2|1737.6|1736.63|1736.13|1218
1618235100000|2021-04-12 13:45:00|1737.39|1736.89|1735.95|1735.45|1738.11|1737.61|1735.86|1735.36|1230
1618235400000|2021-04-12 13:50:00|1736.02|1735.52|1733|1732.5|1736.12|1735.62|1732.36|1731.86|1412
1618235700000|2021-04-12 13:55:00|1733.01|1732.51|1733.77|1733.27|1734.33|1733.83|1732.43|1731.89|1440
1618236000000|2021-04-12 14:00:00|1733.69|1733.19|1734.07|1733.57|1734.79|1734.22|1733.03|1732.53|1540
1618236300000|2021-04-12 14:05:00|1734.13|1733.63|1733.5|1733|1734.24|1733.74|1732.27|1731.76|1468
1618236600000|2021-04-12 14:10:00|1733.51|1733.01|1733.6|1733.1|1735.37|1734.87|1733.21|1732.64|1235
1618236900000|2021-04-12 14:15:00|1733.61|1733.11|1735.39|1734.89|1735.84|1735.34|1733.41|1732.91|1168
1618237200000|2021-04-12 14:20:00|1735.4|1734.9|1735.49|1734.99|1736.85|1736.35|1735.38|1734.88|1103
1618237500000|2021-04-12 14:25:00|1735.42|1734.92|1733.84|1733.34|1735.46|1734.96|1733.68|1733.18|865
1618237800000|2021-04-12 14:30:00|1733.87|1733.37|1733.21|1732.71|1734.11|1733.61|1731.87|1731.31|1164
1618238100000|2021-04-12 14:35:00|1733.16|1732.66|1731.27|1730.77|1733.21|1732.71|1730.77|1730.27|1377
1618238400000|2021-04-12 14:40:00|1731.26|1730.76|1731.92|1731.42|1732.86|1732.23|1730.94|1730.44|1358
1618238700000|2021-04-12 14:45:00|1731.91|1731.41|1733.79|1733.29|1733.81|1733.31|1731.71|1731.21|1343
1618239000000|2021-04-12 14:50:00|1733.8|1733.3|1733.6|1733.1|1734.45|1733.95|1733.02|1732.52|1141
1618239300000|2021-04-12 14:55:00|1733.59|1733.09|1734.33|1733.83|1734.66|1734.16|1732.87|1732.37|1268
1618239600000|2021-04-12 15:00:00|1734.31|1733.81|1735.03|1734.53|1735.5|1735|1734.16|1733.66|1178
1618239900000|2021-04-12 15:05:00|1735.01|1734.51|1735.81|1735.31|1736.47|1735.97|1735|1734.5|1118
1618240200000|2021-04-12 15:10:00|1735.83|1735.33|1734.57|1734.07|1735.97|1735.47|1734.4|1733.9|974
1618240500000|2021-04-12 15:15:00|1734.58|1734.08|1735.5|1735|1735.84|1735.34|1734.39|1733.89|846
1618240800000|2021-04-12 15:20:00|1735.51|1735.01|1734.67|1734.17|1735.92|1735.42|1734.31|1733.81|886
1618241100000|2021-04-12 15:25:00|1734.68|1734.18|1734.91|1734.41|1735.32|1734.82|1734.27|1733.77|780
1618241400000|2021-04-12 15:30:00|1734.89|1734.39|1733.91|1733.41|1734.9|1734.4|1733.81|1733.31|932
1618241700000|2021-04-12 15:35:00|1733.92|1733.42|1734.54|1734.04|1735.27|1734.77|1733.82|1733.32|952
1618242000000|2021-04-12 15:40:00|1734.57|1734.07|1733|1732.5|1734.57|1734.07|1732.97|1732.47|874
1618242300000|2021-04-12 15:45:00|1733.01|1732.51|1732.02|1731.52|1733.1|1732.6|1731.97|1731.47|904
1618242600000|2021-04-12 15:50:00|1732|1731.5|1732.99|1732.49|1733.24|1732.67|1731.73|1731.23|941
1618242900000|2021-04-12 15:55:00|1732.98|1732.48|1732.48|1731.98|1733|1732.5|1731.86|1731.25|802
1618243200000|2021-04-12 16:00:00|1732.5|1732|1731.96|1731.46|1733.12|1732.62|1731.85|1731.35|644
1618243500000|2021-04-12 16:05:00|1731.97|1731.47|1731.75|1731.25|1732.24|1731.68|1731.55|1731.05|797
1618243800000|2021-04-12 16:10:00|1731.77|1731.27|1731.83|1731.33|1732.2|1731.7|1731.37|1730.87|648
1618244100000|2021-04-12 16:15:00|1731.81|1731.31|1731.8|1731.3|1731.98|1731.48|1730.97|1730.47|817
1618244400000|2021-04-12 16:20:00|1731.82|1731.32|1732.01|1731.51|1732.32|1731.75|1731.53|1731.03|771
1618244700000|2021-04-12 16:25:00|1732|1731.5|1732.21|1731.71|1732.44|1731.94|1731.65|1731.15|757
1618245000000|2021-04-12 16:30:00|1732.13|1731.63|1733|1732.5|1733.12|1732.57|1732.13|1731.63|935
1618245300000|2021-04-12 16:35:00|1732.99|1732.49|1732.43|1731.93|1733.16|1732.66|1731.87|1731.37|854
1618245600000|2021-04-12 16:40:00|1732.47|1731.97|1733.13|1732.63|1733.26|1732.76|1732.47|1731.97|783
1618245900000|2021-04-12 16:45:00|1733.14|1732.64|1733.29|1732.79|1733.77|1733.15|1732.7|1732.2|766
1618246200000|2021-04-12 16:50:00|1733.28|1732.78|1732.96|1732.46|1733.64|1733.14|1732.94|1732.44|717
1618246500000|2021-04-12 16:55:00|1732.92|1732.42|1733.31|1732.81|1733.38|1732.88|1732.58|1732.08|614
1618246800000|2021-04-12 17:00:00|1733.27|1732.77|1732.75|1732.25|1733.42|1732.91|1732.46|1731.96|949
1618247100000|2021-04-12 17:05:00|1732.77|1732.27|1733.83|1733.33|1734.36|1733.76|1732.77|1732.27|755
1618247400000|2021-04-12 17:10:00|1733.84|1733.34|1732.4|1731.9|1733.96|1733.46|1732.31|1731.81|745
1618247700000|2021-04-12 17:15:00|1732.32|1731.82|1732.63|1732.13|1732.83|1732.33|1732.17|1731.67|594
1618248000000|2021-04-12 17:20:00|1732.62|1732.12|1733.14|1732.64|1733.27|1732.77|1732.36|1731.86|767
1618248300000|2021-04-12 17:25:00|1733.2|1732.7|1733.28|1732.78|1733.66|1733.16|1732.97|1732.47|771
1618248600000|2021-04-12 17:30:00|1733.23|1732.73|1733.36|1732.86|1733.67|1733.17|1733.05|1732.53|653
1618248900000|2021-04-12 17:35:00|1733.37|1732.87|1732.78|1732.28|1733.52|1733.02|1732.73|1732.16|674
1618249200000|2021-04-12 17:40:00|1732.87|1732.07|1733.03|1732.53|1733.14|1732.64|1732.37|1731.81|580
1618249500000|2021-04-12 17:45:00|1733.04|1732.54|1732.95|1732.45|1733.37|1732.87|1732.55|1732.05|506
1618249800000|2021-04-12 17:50:00|1732.96|1732.46|1733.12|1732.62|1733.3|1732.8|1732.57|1732.07|508
1618250100000|2021-04-12 17:55:00|1733.1|1732.6|1732.07|1731.57|1733.21|1732.71|1731.89|1731.39|492
1618250400000|2021-04-12 18:00:00|1732.1|1731.6|1732.02|1731.52|1732.29|1731.79|1731.58|1731.08|651
1618250700000|2021-04-12 18:05:00|1732.05|1731.55|1731.95|1731.45|1732.7|1732.2|1731.8|1731.3|722
1618251000000|2021-04-12 18:10:00|1731.94|1731.44|1732.03|1731.53|1732.08|1731.58|1731.59|1731.09|717
1618251300000|2021-04-12 18:15:00|1732.01|1731.51|1731.22|1730.72|1732.17|1731.64|1730.97|1730.35|611
1618251600000|2021-04-12 18:20:00|1731.21|1730.71|1729.98|1729.48|1731.39|1730.88|1729.98|1729.48|867
1618251900000|2021-04-12 18:25:00|1730|1729.5|1728.38|1727.88|1730|1729.5|1728.13|1727.58|1048
1618252200000|2021-04-12 18:30:00|1728.34|1727.84|1729.1|1728.6|1729.52|1728.89|1728.31|1727.81|863
1618252500000|2021-04-12 18:35:00|1729.15|1728.65|1728.95|1728.45|1729.18|1728.68|1728.57|1728.07|687
1618252800000|2021-04-12 18:40:00|1728.93|1728.43|1728.58|1728.08|1729.15|1728.64|1728.56|1728.06|836
1618253100000|2021-04-12 18:45:00|1728.53|1728.03|1730.47|1729.97|1730.62|1729.99|1727.7|1727.2|924
1618253400000|2021-04-12 18:50:00|1730.45|1729.95|1730.17|1729.67|1730.7|1730.06|1729.62|1729.05|751
1618253700000|2021-04-12 18:55:00|1730.16|1729.66|1730.73|1730.23|1731.1|1730.41|1730.16|1729.64|784
1618254000000|2021-04-12 19:00:00|1730.74|1730.24|1730.59|1730.09|1731.18|1730.68|1730.23|1729.73|687
1618254300000|2021-04-12 19:05:00|1730.6|1730.1|1731.5|1731|1731.69|1731.11|1730.57|1730.07|606
1618254600000|2021-04-12 19:10:00|1731.53|1731.03|1731.04|1730.54|1732.14|1731.52|1730.98|1730.37|775
1618254900000|2021-04-12 19:15:00|1731.03|1730.53|1730.65|1730.15|1731.18|1730.59|1730.34|1729.84|521
1618255200000|2021-04-12 19:20:00|1730.66|1730.16|1731.61|1731.11|1731.68|1731.12|1730.63|1730.13|607
1618255500000|2021-04-12 19:25:00|1731.63|1731.13|1731.84|1731.34|1732.12|1731.54|1731.53|1731.01|558
1618255800000|2021-04-12 19:30:00|1731.86|1731.36|1732.06|1731.56|1732.19|1731.62|1731.61|1730.98|502
1618256100000|2021-04-12 19:35:00|1732.07|1731.57|1731.65|1731.15|1732.15|1731.65|1731.65|1731.15|268
1618256400000|2021-04-12 19:40:00|1731.64|1731.14|1732.33|1731.53|1732.37|1731.75|1731.64|1731.14|398
1618256700000|2021-04-12 19:45:00|1732.18|1731.68|1732.07|1731.57|1732.34|1731.73|1731.82|1731.32|416
1618257000000|2021-04-12 19:50:00|1732.06|1731.56|1732.08|1731.58|1732.2|1731.7|1731.94|1731.37|323
1618257300000|2021-04-12 19:55:00|1732.09|1731.59|1732.85|1732.35|1732.87|1732.37|1731.95|1731.45|591
1618257600000|2021-04-12 20:00:00|1732.97|1732.17|1732.41|1731.91|1733.36|1732.78|1732.39|1731.84|439
1618257900000|2021-04-12 20:05:00|1732.42|1731.92|1732.58|1732.08|1732.86|1732.32|1732.36|1731.74|252
1618258200000|2021-04-12 20:10:00|1732.54|1732.04|1732.16|1731.66|1732.7|1732.11|1732.11|1731.55|240
1618258500000|2021-04-12 20:15:00|1732.17|1731.67|1732.92|1732.12|1732.92|1732.33|1732.15|1731.59|191
1618258800000|2021-04-12 20:20:00|1732.93|1732.13|1732.44|1731.94|1733.23|1732.63|1732.34|1731.72|278
1618259100000|2021-04-12 20:25:00|1732.43|1731.93|1732.71|1731.91|1733|1732.34|1732.42|1731.91|273
1618259400000|2021-04-12 20:30:00|1732.72|1731.92|1732.49|1731.99|1732.96|1732.33|1732.47|1731.88|243
1618259700000|2021-04-12 20:35:00|1732.64|1731.84|1733.21|1732.71|1733.37|1732.71|1732.42|1731.79|215
1618260000000|2021-04-12 20:40:00|1733.2|1732.7|1733.02|1732.52|1733.35|1732.7|1732.9|1732.27|254
1618260300000|2021-04-12 20:45:00|1733.01|1732.51|1732.92|1732.42|1733.28|1732.63|1732.47|1731.84|399
1618260600000|2021-04-12 20:50:00|1733.06|1732.26|1732.82|1732.02|1733.21|1732.5|1732.47|1731.87|379
1618260900000|2021-04-12 20:55:00|1732.8|1732|1733.26|1732.46|1733.57|1732.79|1732.52|1731.94|340
1618264800000|2021-04-12 22:00:00|1733.27|1732.47|1733.75|1732.95|1733.83|1733.03|1733.25|1732.45|347
1618265100000|2021-04-12 22:05:00|1733.76|1732.96|1733.64|1732.84|1734.14|1733.5|1733.64|1732.84|372
1618265400000|2021-04-12 22:10:00|1733.65|1732.85|1733.57|1732.77|1733.8|1733.13|1733.39|1732.72|92
1618265700000|2021-04-12 22:15:00|1733.54|1732.74|1733.08|1732.58|1733.69|1732.96|1732.96|1732.32|213
1618266000000|2021-04-12 22:20:00|1733.04|1732.54|1733.46|1732.66|1733.6|1732.99|1732.99|1732.3|188
1618266300000|2021-04-12 22:25:00|1733.37|1732.87|1733.17|1732.67|1733.5|1732.87|1733.1|1732.45|179
1618266600000|2021-04-12 22:30:00|1733.14|1732.64|1732.91|1732.41|1733.26|1732.67|1732.89|1732.24|208
1618266900000|2021-04-12 22:35:00|1732.89|1732.39|1733.37|1732.57|1733.45|1732.82|1732.82|1732.15|222
1618267200000|2021-04-12 22:40:00|1733.23|1732.73|1732.67|1732.17|1733.56|1733.04|1732.67|1731.99|238
1618267500000|2021-04-12 22:45:00|1732.69|1732.19|1733.21|1732.41|1733.41|1732.68|1732.43|1731.77|290
1618267800000|2021-04-12 22:50:00|1733.23|1732.43|1732.75|1732.25|1733.44|1732.73|1732.65|1732.04|275
1618268100000|2021-04-12 22:55:00|1732.7|1732.2|1733.1|1732.3|1733.15|1732.48|1732.59|1731.94|203
1618268400000|2021-04-12 23:00:00|1733.14|1732.34|1733.53|1733.03|1733.72|1733.03|1733.14|1732.34|276
1618268700000|2021-04-12 23:05:00|1733.49|1732.99|1733.12|1732.32|1733.71|1733.12|1732.76|1732.22|190
1618269000000|2021-04-12 23:10:00|1733.11|1732.31|1733.07|1732.57|1733.27|1732.65|1732.82|1732.24|151
1618269300000|2021-04-12 23:15:00|1733.12|1732.62|1733.03|1732.53|1733.48|1732.84|1733|1732.34|177
1618269600000|2021-04-12 23:20:00|1733.11|1732.31|1732.38|1731.88|1733.13|1732.52|1732.24|1731.62|222
1618269900000|2021-04-12 23:25:00|1732.35|1731.85|1733.12|1732.32|1733.12|1732.53|1732.35|1731.65|233
1618270200000|2021-04-12 23:30:00|1733.03|1732.53|1732.91|1732.41|1733.21|1732.62|1732.7|1732.08|300
1618270500000|2021-04-12 23:35:00|1732.83|1732.33|1733.01|1732.51|1733.07|1732.56|1732.74|1732.05|210
1618270800000|2021-04-12 23:40:00|1733.04|1732.54|1733.44|1732.94|1733.62|1733.06|1733.02|1732.52|271
1618271100000|2021-04-12 23:45:00|1733.47|1732.97|1733.17|1732.67|1733.47|1732.97|1733.04|1732.41|260
1618271400000|2021-04-12 23:50:00|1733.18|1732.68|1732.23|1731.73|1733.2|1732.7|1732.23|1731.73|248
1618271700000|2021-04-12 23:55:00|1732.22|1731.72|1732.31|1731.81|1732.58|1732.03|1732.2|1731.7|227
1618272000000|2021-04-13 00:00:00|1732.27|1731.77|1731.3|1730.8|1732.43|1731.93|1731.23|1730.67|463
1618272300000|2021-04-13 00:05:00|1731.29|1730.79|1730.71|1730.21|1731.35|1730.82|1730.55|1730.05|462
1618272600000|2021-04-13 00:10:00|1730.7|1730.2|1730.69|1730.19|1730.82|1730.32|1730.47|1729.8|465
1618272900000|2021-04-13 00:15:00|1730.68|1730.18|1730.57|1730.07|1730.89|1730.35|1730.48|1729.98|371
1618273200000|2021-04-13 00:20:00|1730.59|1730.09|1730.22|1729.72|1730.68|1730.13|1730.19|1729.67|349
1618273500000|2021-04-13 00:25:00|1730.23|1729.73|1730.82|1730.32|1731.1|1730.45|1729.97|1729.38|442
1618273800000|2021-04-13 00:30:00|1730.81|1730.31|1730.95|1730.45|1731.2|1730.68|1730.71|1730.13|401
1618274100000|2021-04-13 00:35:00|1730.94|1730.44|1730.51|1730.01|1731.32|1730.79|1730.42|1729.89|484
1618274400000|2021-04-13 00:40:00|1730.5|1730|1730.58|1730.08|1730.93|1730.36|1730.25|1729.75|589
1618274700000|2021-04-13 00:45:00|1730.57|1730.07|1730.78|1730.28|1731.23|1730.61|1730.06|1729.48|647
1618275000000|2021-04-13 00:50:00|1730.83|1730.33|1730.68|1730.18|1730.97|1730.41|1730.24|1729.64|684
1618275300000|2021-04-13 00:55:00|1730.69|1730.19|1730.89|1730.39|1731.38|1730.73|1730.68|1730.09|405
1618275600000|2021-04-13 01:00:00|1730.9|1730.4|1729.93|1729.43|1731.08|1730.58|1728.83|1728.25|1224
1618275900000|2021-04-13 01:05:00|1729.92|1729.42|1729.05|1728.55|1730.08|1729.45|1728.74|1728.13|801
1618276200000|2021-04-13 01:10:00|1729.06|1728.56|1729.8|1729.3|1729.97|1729.34|1729.01|1728.51|677
1618276500000|2021-04-13 01:15:00|1729.79|1729.29|1729.01|1728.51|1730.42|1729.85|1728.9|1728.35|718
1618276800000|2021-04-13 01:20:00|1729.16|1728.36|1729.38|1728.58|1729.38|1728.82|1728.36|1727.86|723
1618277100000|2021-04-13 01:25:00|1729.21|1728.71|1729.8|1729.3|1730|1729.5|1729.12|1728.59|666
1618277400000|2021-04-13 01:30:00|1729.81|1729.31|1731.82|1731.32|1732.35|1731.72|1729.47|1728.97|1042
1618277700000|2021-04-13 01:35:00|1731.76|1731.26|1731.39|1730.89|1732.66|1732.05|1730.49|1729.99|1026
1618278000000|2021-04-13 01:40:00|1731.38|1730.88|1732.59|1732.09|1732.68|1732.14|1731.38|1730.88|718
1618278300000|2021-04-13 01:45:00|1732.58|1732.08|1733.69|1733.19|1733.88|1733.27|1732.53|1731.93|909
1618278600000|2021-04-13 01:50:00|1733.7|1733.2|1733.13|1732.63|1734.28|1733.69|1733.01|1732.37|897
1618278900000|2021-04-13 01:55:00|1733.14|1732.64|1733.57|1733.07|1733.68|1733.13|1732.28|1731.78|976
1618279200000|2021-04-13 02:00:00|1733.58|1733.08|1734.04|1733.54|1734.32|1733.72|1733.37|1732.82|785
1618279500000|2021-04-13 02:05:00|1734.09|1733.59|1734.93|1734.43|1735.15|1734.54|1734.02|1733.44|799
1618279800000|2021-04-13 02:10:00|1734.95|1734.45|1735.16|1734.66|1735.41|1734.87|1734.25|1733.65|625
1618280100000|2021-04-13 02:15:00|1735.18|1734.68|1735.18|1734.68|1735.47|1734.97|1735.02|1734.35|489
1618280400000|2021-04-13 02:20:00|1735.15|1734.65|1735.45|1734.95|1735.7|1735.2|1735.1|1734.52|453
1618280700000|2021-04-13 02:25:00|1735.48|1734.98|1735.34|1734.84|1735.87|1735.27|1735.08|1734.49|458
1618281000000|2021-04-13 02:30:00|1735.33|1734.83|1734.99|1734.49|1735.87|1735.35|1734.99|1734.49|787
1618281300000|2021-04-13 02:35:00|1735.01|1734.51|1735.27|1734.77|1735.92|1735.41|1734.99|1734.49|737
1618281600000|2021-04-13 02:40:00|1735.26|1734.76|1736.34|1735.84|1736.52|1735.92|1735.1|1734.53|750
1618281900000|2021-04-13 02:45:00|1736.33|1735.83|1736.24|1735.74|1736.71|1736.08|1735.96|1735.43|665
1618282200000|2021-04-13 02:50:00|1736.2|1735.7|1736.27|1735.77|1736.65|1735.97|1736.07|1735.55|630
1618282500000|2021-04-13 02:55:00|1736.31|1735.81|1736.12|1735.62|1736.84|1736.23|1736.08|1735.54|642
1618282800000|2021-04-13 03:00:00|1736.13|1735.63|1735.55|1735.05|1736.43|1735.84|1735.37|1734.8|631
1618283100000|2021-04-13 03:05:00|1735.53|1735.03|1734.62|1734.12|1735.71|1735.07|1734.47|1733.97|577
1618283400000|2021-04-13 03:10:00|1734.6|1734.1|1734.31|1733.81|1734.71|1734.21|1734.16|1733.58|479
1618283700000|2021-04-13 03:15:00|1734.32|1733.82|1734.37|1733.87|1734.46|1733.89|1734.03|1733.53|477
1618284000000|2021-04-13 03:20:00|1734.4|1733.9|1734.04|1733.54|1734.7|1734.2|1733.86|1733.31|504
1618284300000|2021-04-13 03:25:00|1734.02|1733.52|1733.56|1733.06|1734.15|1733.62|1733.44|1732.8|460
1618284600000|2021-04-13 03:30:00|1733.57|1733.07|1733.52|1733.02|1733.97|1733.33|1733.43|1732.86|323
1618284900000|2021-04-13 03:35:00|1733.51|1733.01|1733.25|1732.75|1733.79|1733.17|1733.25|1732.68|397
1618285200000|2021-04-13 03:40:00|1733.28|1732.78|1733.25|1732.45|1733.31|1732.81|1732.99|1732.42|381
1618285500000|2021-04-13 03:45:00|1733.05|1732.55|1732.46|1731.96|1733.25|1732.61|1732.38|1731.8|493
1618285800000|2021-04-13 03:50:00|1732.44|1731.94|1732.12|1731.62|1732.63|1732|1732.03|1731.44|408
1618286100000|2021-04-13 03:55:00|1732.11|1731.61|1732.12|1731.62|1732.25|1731.68|1731.65|1731.05|475
1618286400000|2021-04-13 04:00:00|1732.13|1731.63|1732.37|1731.87|1732.6|1732.05|1732.06|1731.45|494
1618286700000|2021-04-13 04:05:00|1732.4|1731.9|1731.58|1731.08|1732.49|1731.94|1731.53|1730.98|450
1618287000000|2021-04-13 04:10:00|1731.62|1731.12|1731.78|1731.28|1731.82|1731.31|1731.45|1730.89|393
1618287300000|2021-04-13 04:15:00|1731.76|1731.26|1731.6|1731.1|1731.77|1731.26|1731.34|1730.73|281
1618287600000|2021-04-13 04:20:00|1731.59|1731.09|1731.12|1730.62|1731.88|1731.38|1731|1730.44|303
1618287900000|2021-04-13 04:25:00|1731.13|1730.63|1730.4|1729.9|1731.3|1730.66|1730.25|1729.62|532
1618288200000|2021-04-13 04:30:00|1730.41|1729.91|1729.85|1729.35|1730.47|1729.91|1729.84|1729.29|398
1618288500000|2021-04-13 04:35:00|1729.84|1729.34|1729.14|1728.64|1730.15|1729.5|1729.05|1728.46|435
1618288800000|2021-04-13 04:40:00|1729.16|1728.66|1729.42|1728.92|1729.8|1729.22|1728.85|1728.27|451
1618289100000|2021-04-13 04:45:00|1729.43|1728.93|1729.54|1729.04|1729.94|1729.44|1729.04|1728.47|433
1618289400000|2021-04-13 04:50:00|1729.55|1729.05|1730.33|1729.83|1731.28|1730.78|1729.43|1728.86|632
1618289700000|2021-04-13 04:55:00|1730.28|1729.78|1730.26|1729.76|1730.73|1730.08|1729.85|1729.25|312
1618290000000|2021-04-13 05:00:00|1730.29|1729.79|1730.6|1730.1|1731.17|1730.59|1730.07|1729.54|466
1618290300000|2021-04-13 05:05:00|1730.61|1730.11|1730.25|1729.75|1730.74|1730.13|1729.98|1729.38|533
1618290600000|2021-04-13 05:10:00|1730.26|1729.76|1730.56|1730.06|1730.75|1730.15|1729.92|1729.3|402
1618290900000|2021-04-13 05:15:00|1730.55|1730.05|1729.95|1729.45|1730.94|1730.38|1729.88|1729.28|427
1618291200000|2021-04-13 05:20:00|1729.93|1729.43|1729.42|1728.92|1730.1|1729.49|1729.37|1728.74|467
1618291500000|2021-04-13 05:25:00|1729.45|1728.95|1729.35|1728.85|1729.78|1729.18|1729.15|1728.52|503
1618291800000|2021-04-13 05:30:00|1729.32|1728.82|1726.89|1726.39|1729.59|1729.05|1726.36|1725.73|1224
1618292100000|2021-04-13 05:35:00|1726.84|1726.34|1725.5|1725|1727.16|1726.54|1725.31|1724.69|1016
1618292400000|2021-04-13 05:40:00|1725.54|1725.04|1726.17|1725.67|1726.88|1726.23|1725.45|1724.8|845
1618292700000|2021-04-13 05:45:00|1726.15|1725.65|1726.15|1725.65|1726.7|1726.13|1725.54|1724.91|699
1618293000000|2021-04-13 05:50:00|1726.18|1725.68|1726.62|1726.12|1726.72|1726.18|1725.84|1725.25|719
1618293300000|2021-04-13 05:55:00|1726.63|1726.13|1728.05|1727.55|1728.23|1727.68|1726.26|1725.68|749
1618293600000|2021-04-13 06:00:00|1728.08|1727.58|1727.51|1727.01|1728.24|1727.58|1726.75|1726.12|795
1618293900000|2021-04-13 06:05:00|1727.65|1726.85|1727.65|1727.15|1728.08|1727.44|1727|1726.5|722
1618294200000|2021-04-13 06:10:00|1727.64|1727.14|1727.84|1727.34|1728.18|1727.61|1727.26|1726.64|796
1618294500000|2021-04-13 06:15:00|1727.85|1727.35|1726.7|1726.2|1728.22|1727.64|1726.55|1725.9|823
1618294800000|2021-04-13 06:20:00|1726.71|1726.21|1726.71|1726.21|1727.14|1726.58|1726.2|1725.56|851
1618295100000|2021-04-13 06:25:00|1726.72|1726.22|1725.75|1725.25|1727.24|1726.7|1725.74|1725.14|745
1618295400000|2021-04-13 06:30:00|1725.77|1725.27|1725.33|1724.83|1726.27|1725.69|1725.13|1724.49|822
1618295700000|2021-04-13 06:35:00|1725.34|1724.84|1725.41|1724.91|1726.1|1725.51|1724.79|1724.15|752
1618296000000|2021-04-13 06:40:00|1725.44|1724.94|1725.6|1725.1|1726.29|1725.77|1725.42|1724.84|610
1618296300000|2021-04-13 06:45:00|1725.58|1725.08|1725.5|1725|1726.72|1726.14|1725.3|1724.8|742
1618296600000|2021-04-13 06:50:00|1725.51|1725.01|1725.22|1724.72|1725.62|1725.04|1724.09|1723.39|888
1618296900000|2021-04-13 06:55:00|1725.23|1724.73|1724.72|1724.22|1725.47|1724.93|1724.35|1723.8|944
1618297200000|2021-04-13 07:00:00|1724.75|1724.25|1724.72|1724.22|1725.96|1725.46|1724.65|1724.15|790
1618297500000|2021-04-13 07:05:00|1724.71|1724.21|1724.49|1723.99|1724.95|1724.35|1724.12|1723.55|866
1618297800000|2021-04-13 07:10:00|1724.46|1723.96|1725.39|1724.89|1725.74|1725.24|1724.01|1723.51|805
1618298100000|2021-04-13 07:15:00|1725.36|1724.86|1724.99|1724.49|1725.44|1724.86|1724.87|1724.37|729
1618298400000|2021-04-13 07:20:00|1725.01|1724.51|1726.15|1725.65|1726.35|1725.75|1724.85|1724.29|748
1618298700000|2021-04-13 07:25:00|1726.16|1725.66|1727.35|1726.85|1727.45|1726.85|1725.83|1725.14|823
1618299000000|2021-04-13 07:30:00|1727.32|1726.82|1727.86|1727.36|1728.04|1727.45|1726.89|1726.3|884
1618299300000|2021-04-13 07:35:00|1727.82|1727.32|1728.36|1727.86|1728.73|1728.23|1727.73|1727.23|993
1618299600000|2021-04-13 07:40:00|1728.3|1727.8|1727.47|1726.97|1728.35|1727.85|1727.35|1726.73|978
1618299900000|2021-04-13 07:45:00|1727.49|1726.99|1727.96|1727.46|1728.39|1727.89|1727.07|1726.57|714
1618300200000|2021-04-13 07:50:00|1727.95|1727.45|1728.07|1727.57|1728.62|1728.12|1727.95|1727.45|623
1618300500000|2021-04-13 07:55:00|1728.08|1727.58|1727.95|1727.45|1728.5|1728|1727.71|1727.21|662
1618300800000|2021-04-13 08:00:00|1727.96|1727.46|1727.84|1727.34|1728.23|1727.73|1727.71|1727.21|663
1618301100000|2021-04-13 08:05:00|1727.83|1727.33|1727.08|1726.58|1727.87|1727.37|1726.32|1725.67|880
1618301400000|2021-04-13 08:10:00|1727.1|1726.6|1728.99|1728.49|1729.04|1728.54|1726.83|1726.33|698
1618301700000|2021-04-13 08:15:00|1729|1728.5|1728.47|1727.97|1729.16|1728.62|1727.97|1727.36|768
1618302000000|2021-04-13 08:20:00|1728.46|1727.96|1728.91|1728.41|1729.19|1728.69|1728.4|1727.83|645
1618302300000|2021-04-13 08:25:00|1728.92|1728.42|1728.23|1727.73|1728.93|1728.43|1728.2|1727.7|515
1618302600000|2021-04-13 08:30:00|1728.24|1727.74|1727.2|1726.7|1728.24|1727.74|1727.1|1726.46|711
1618302900000|2021-04-13 08:35:00|1727.21|1726.71|1728.04|1727.54|1728.21|1727.68|1727.21|1726.6|561
1618303200000|2021-04-13 08:40:00|1728.03|1727.53|1728.48|1727.98|1729.02|1728.43|1727.6|1727.1|740
1618303500000|2021-04-13 08:45:00|1728.47|1727.97|1728.26|1727.76|1728.92|1728.42|1727.96|1727.46|717
1618303800000|2021-04-13 08:50:00|1728.27|1727.77|1728.64|1728.14|1728.81|1728.29|1728.03|1727.49|558
1618304100000|2021-04-13 08:55:00|1728.65|1728.15|1728.55|1728.05|1728.96|1728.46|1728.49|1727.95|601
1618304400000|2021-04-13 09:00:00|1728.59|1728.09|1728.16|1727.66|1728.69|1728.19|1727.93|1727.4|752
1618304700000|2021-04-13 09:05:00|1728.17|1727.67|1728.41|1727.91|1728.68|1728.18|1728.06|1727.56|595
1618305000000|2021-04-13 09:10:00|1728.4|1727.9|1729.43|1728.93|1729.57|1729.07|1728.39|1727.89|584
1618305300000|2021-04-13 09:15:00|1729.44|1728.94|1730.18|1729.68|1730.29|1729.79|1728.86|1728.36|749
1618305600000|2021-04-13 09:20:00|1730.12|1729.62|1729.41|1728.91|1730.54|1729.98|1729.41|1728.88|643
1618305900000|2021-04-13 09:25:00|1729.43|1728.93|1729.31|1728.81|1729.69|1729.19|1729.09|1728.59|628
1618306200000|2021-04-13 09:30:00|1729.27|1728.77|1727.9|1727.4|1729.28|1728.78|1727.9|1727.4|709
1618306500000|2021-04-13 09:35:00|1727.89|1727.39|1727.82|1727.32|1728.47|1727.97|1727.82|1727.14|689
1618306800000|2021-04-13 09:40:00|1727.81|1727.31|1728.12|1727.62|1728.13|1727.63|1727.5|1727|473
1618307100000|2021-04-13 09:45:00|1728.11|1727.61|1727.51|1727.01|1728.21|1727.62|1727.42|1726.89|493
1618307400000|2021-04-13 09:50:00|1727.53|1727.03|1726.57|1726.07|1727.76|1727.26|1726.52|1726.02|533
1618307700000|2021-04-13 09:55:00|1726.59|1726.09|1726.7|1726.2|1727.03|1726.53|1726.3|1725.8|536
1618308000000|2021-04-13 10:00:00|1726.68|1726.18|1727.25|1726.75|1727.63|1727.07|1726.57|1726.04|661
1618308300000|2021-04-13 10:05:00|1727.19|1726.69|1726.3|1725.8|1727.27|1726.77|1726.19|1725.69|546
1618308600000|2021-04-13 10:10:00|1726.27|1725.77|1727.46|1726.96|1727.55|1727.05|1726.27|1725.77|417
1618308900000|2021-04-13 10:15:00|1727.45|1726.95|1727.25|1726.75|1727.73|1727.23|1727.2|1726.7|486
1618309200000|2021-04-13 10:20:00|1727.23|1726.73|1727.44|1726.94|1727.47|1726.97|1726.81|1726.31|477
1618309500000|2021-04-13 10:25:00|1727.43|1726.93|1726.42|1725.92|1727.84|1727.34|1726.4|1725.88|626
1618309800000|2021-04-13 10:30:00|1726.41|1725.91|1725.57|1725.07|1726.47|1725.97|1725.54|1725.04|546
1618310100000|2021-04-13 10:35:00|1725.58|1725.08|1725.77|1725.27|1726.07|1725.46|1725.49|1724.99|580
1618310400000|2021-04-13 10:40:00|1725.78|1725.28|1725.03|1724.53|1726.07|1725.57|1725.02|1724.52|533
1618310700000|2021-04-13 10:45:00|1725.02|1724.52|1725.83|1725.33|1726.04|1725.43|1724.94|1724.33|648
1618311000000|2021-04-13 10:50:00|1725.84|1725.34|1725.92|1725.42|1725.94|1725.44|1725.42|1724.86|608
1618311300000|2021-04-13 10:55:00|1725.93|1725.43|1726.28|1725.78|1726.33|1725.83|1725.44|1724.94|811
1618311600000|2021-04-13 11:00:00|1726.25|1725.75|1729.54|1729.04|1730.22|1729.72|1726.01|1725.51|1522
1618311900000|2021-04-13 11:05:00|1729.56|1729.06|1730.03|1729.53|1730.15|1729.6|1727.81|1727.31|1291
1618312200000|2021-04-13 11:10:00|1729.89|1729.39|1730.11|1729.61|1730.61|1730.07|1729.75|1729.25|917
1618312500000|2021-04-13 11:15:00|1730.12|1729.62|1729.03|1728.53|1730.57|1730.07|1729.02|1728.52|869
1618312800000|2021-04-13 11:20:00|1729|1728.5|1728.14|1727.64|1729.6|1729.08|1728.11|1727.61|768
1618313100000|2021-04-13 11:25:00|1728.17|1727.67|1728.25|1727.75|1728.28|1727.77|1727.5|1727|776
1618313400000|2021-04-13 11:30:00|1728.24|1727.74|1728.17|1727.67|1728.51|1728.01|1727.54|1727.04|786
1618313700000|2021-04-13 11:35:00|1728.12|1727.62|1728.33|1727.83|1728.42|1727.92|1727.42|1726.9|825
1618314000000|2021-04-13 11:40:00|1728.34|1727.84|1727.76|1727.26|1728.45|1727.95|1727.15|1726.64|852
1618314300000|2021-04-13 11:45:00|1727.75|1727.25|1729.46|1728.96|1729.64|1729.03|1727.45|1726.95|919
1618314600000|2021-04-13 11:50:00|1729.44|1728.94|1729.67|1729.17|1730.43|1729.93|1729.33|1728.67|854
1618314900000|2021-04-13 11:55:00|1729.66|1729.16|1729.41|1728.91|1729.98|1729.48|1729.26|1728.76|974
1618315200000|2021-04-13 12:00:00|1729.38|1728.88|1729.61|1729.11|1730.66|1730.15|1729.05|1728.55|951
1618315500000|2021-04-13 12:05:00|1729.64|1729.14|1729.12|1728.62|1729.81|1729.31|1728.9|1728.31|806
1618315800000|2021-04-13 12:10:00|1729.13|1728.63|1732.52|1731.72|1732.72|1732.1|1728.83|1728.33|1158
1618316100000|2021-04-13 12:15:00|1732.41|1731.91|1734.03|1733.53|1734.47|1733.97|1731.96|1731.42|1029
1618316400000|2021-04-13 12:20:00|1734.02|1733.52|1733.2|1732.7|1734.44|1733.94|1732.82|1732.32|1266
1618316700000|2021-04-13 12:25:00|1733.18|1732.68|1733.61|1732.81|1733.68|1733.12|1732.76|1732.02|911
1618317000000|2021-04-13 12:30:00|1733.14|1732.34|1734.78|1734.28|1735.67|1735.14|1729.45|1728.65|1877
1618317300000|2021-04-13 12:35:00|1734.76|1734.26|1737.05|1736.55|1737.58|1737.08|1733.09|1732.5|1676
1618317600000|2021-04-13 12:40:00|1737.15|1736.35|1740.62|1740.12|1741.06|1740.46|1736.6|1736.1|1694
1618317900000|2021-04-13 12:45:00|1740.59|1740.09|1739.51|1739.01|1742.54|1742.04|1739.4|1738.9|1618
1618318200000|2021-04-13 12:50:00|1739.5|1739|1737.94|1737.44|1739.66|1739.16|1737.84|1737.34|1276
1618318500000|2021-04-13 12:55:00|1737.95|1737.45|1736.74|1736.24|1738.58|1738.08|1736.73|1736.23|1201
1618318800000|2021-04-13 13:00:00|1736.7|1736.2|1740.43|1739.93|1740.63|1740.06|1736.7|1736.2|1577
1618319100000|2021-04-13 13:05:00|1740.44|1739.94|1741.71|1741.21|1742.31|1741.71|1740.19|1739.66|1460
1618319400000|2021-04-13 13:10:00|1741.72|1741.22|1741.61|1741.11|1743.21|1742.71|1741.57|1740.96|1247
1618319700000|2021-04-13 13:15:00|1741.71|1741.21|1741.41|1740.91|1742.98|1742.46|1739.46|1738.96|1243
1618320000000|2021-04-13 13:20:00|1741.44|1740.94|1742.42|1741.92|1743.13|1742.63|1741.31|1740.81|1211
1618320300000|2021-04-13 13:25:00|1742.43|1741.93|1742.36|1741.86|1743.2|1742.7|1741.83|1741.33|932
1618320600000|2021-04-13 13:30:00|1742.37|1741.87|1744.52|1744.02|1744.93|1744.43|1742.13|1741.63|1255
1618320900000|2021-04-13 13:35:00|1744.56|1744.06|1747.89|1747.39|1747.91|1747.41|1744.56|1744.06|1656
1618321200000|2021-04-13 13:40:00|1747.84|1747.34|1747.77|1747.27|1749.09|1748.49|1747.43|1746.8|1613
1618321500000|2021-04-13 13:45:00|1747.8|1747.3|1747|1746.5|1748.06|1747.56|1746.78|1746.28|1420
1618321800000|2021-04-13 13:50:00|1747.01|1746.51|1748.22|1747.72|1748.76|1748.26|1747.01|1746.51|1209
1618322100000|2021-04-13 13:55:00|1748.26|1747.76|1748.44|1747.94|1749.38|1748.75|1747.94|1747.44|1390
1618322400000|2021-04-13 14:00:00|1748.43|1747.93|1746.36|1745.86|1749.15|1748.54|1745.75|1745.13|1541
1618322700000|2021-04-13 14:05:00|1746.38|1745.88|1746.49|1745.99|1747.65|1747.15|1746.12|1745.62|1253
1618323000000|2021-04-13 14:10:00|1746.5|1746|1745.97|1745.47|1746.61|1746.11|1745.65|1745.15|1143
1618323300000|2021-04-13 14:15:00|1745.98|1745.48|1742.75|1742.25|1746.06|1745.56|1742.74|1742.24|1242
1618323600000|2021-04-13 14:20:00|1742.74|1742.24|1743.04|1742.54|1743.04|1742.54|1741.74|1741.14|1249
1618323900000|2021-04-13 14:25:00|1743.02|1742.52|1743.33|1742.83|1744.22|1743.71|1742.84|1742.34|1209
1618324200000|2021-04-13 14:30:00|1743.32|1742.82|1742.94|1742.44|1744.58|1744.08|1742.12|1741.62|1169
1618324500000|2021-04-13 14:35:00|1742.97|1742.47|1741.54|1741.04|1742.97|1742.47|1740.59|1740.09|1137
1618324800000|2021-04-13 14:40:00|1741.53|1741.03|1742.39|1741.89|1742.76|1742.26|1741.24|1740.74|1036
1618325100000|2021-04-13 14:45:00|1742.47|1741.97|1744.03|1743.53|1744.31|1743.81|1742.37|1741.87|962
1618325400000|2021-04-13 14:50:00|1744.02|1743.52|1742.71|1742.21|1744.47|1743.95|1742.69|1742.19|1018
1618325700000|2021-04-13 14:55:00|1742.68|1742.18|1743.37|1742.87|1743.94|1743.44|1742.41|1741.91|1072
1618326000000|2021-04-13 15:00:00|1743.36|1742.86|1742.68|1742.18|1743.41|1742.91|1742.29|1741.79|1060
1618326300000|2021-04-13 15:05:00|1742.66|1742.16|1742.78|1742.28|1743.14|1742.5|1741.51|1741.01|1027
1618326600000|2021-04-13 15:10:00|1742.66|1742.16|1742.8|1742.3|1743.54|1743.04|1742.49|1741.99|880
1618326900000|2021-04-13 15:15:00|1742.81|1742.31|1741.31|1740.81|1743.03|1742.53|1741.3|1740.8|743
1618327200000|2021-04-13 15:20:00|1741.4|1740.9|1743.48|1742.98|1743.54|1743.04|1741.37|1740.87|929
1618327500000|2021-04-13 15:25:00|1743.49|1742.99|1744.2|1743.7|1744.23|1743.73|1743.19|1742.69|731
1618327800000|2021-04-13 15:30:00|1744.12|1743.62|1744.12|1743.62|1744.53|1744.03|1743.48|1742.98|849
1618328100000|2021-04-13 15:35:00|1744.09|1743.59|1743.77|1743.27|1744.11|1743.6|1742.56|1742.06|703
1618328400000|2021-04-13 15:40:00|1743.76|1743.26|1744|1743.5|1744.37|1743.87|1743.58|1743.08|620
1618328700000|2021-04-13 15:45:00|1743.95|1743.45|1744.27|1743.77|1744.54|1744.04|1743.9|1743.4|644
1618329000000|2021-04-13 15:50:00|1744.28|1743.78|1744.26|1743.76|1744.47|1743.97|1744.02|1743.52|588
1618329300000|2021-04-13 15:55:00|1744.29|1743.79|1744.12|1743.62|1744.39|1743.89|1743.44|1742.94|679
1618329600000|2021-04-13 16:00:00|1744.11|1743.61|1743.74|1743.24|1744.65|1744.15|1743.69|1743.19|654
1618329900000|2021-04-13 16:05:00|1743.73|1743.23|1743.88|1743.38|1744.22|1743.72|1743.61|1743.11|515
1618330200000|2021-04-13 16:10:00|1743.87|1743.37|1744.68|1744.18|1744.72|1744.22|1743.87|1743.22|504
1618330500000|2021-04-13 16:15:00|1744.69|1744.19|1744.88|1744.38|1745.58|1745.08|1744.6|1744.1|736
1618330800000|2021-04-13 16:20:00|1744.87|1744.37|1744.98|1744.48|1745.29|1744.79|1744.5|1744|627
1618331100000|2021-04-13 16:25:00|1744.97|1744.47|1745.14|1744.64|1745.3|1744.8|1744.71|1744.13|635
1618331400000|2021-04-13 16:30:00|1745.15|1744.65|1745.09|1744.59|1745.21|1744.71|1744.54|1744.04|563
1618331700000|2021-04-13 16:35:00|1745.08|1744.58|1743.59|1743.09|1745.31|1744.81|1743.53|1743.03|645
1618332000000|2021-04-13 16:40:00|1743.56|1743.06|1743.26|1742.76|1743.73|1743.23|1742.78|1742.16|803
1618332300000|2021-04-13 16:45:00|1743.24|1742.74|1742.79|1742.29|1743.37|1742.87|1742.75|1742.14|760
1618332600000|2021-04-13 16:50:00|1742.77|1742.27|1742.48|1741.98|1742.99|1742.49|1742.05|1741.55|649
1618332900000|2021-04-13 16:55:00|1742.5|1742|1742.93|1742.43|1743.13|1742.63|1742.43|1741.93|707
1618333200000|2021-04-13 17:00:00|1742.9|1742.4|1745.82|1745.32|1745.96|1745.46|1742.89|1742.39|1148
1618333500000|2021-04-13 17:05:00|1745.89|1745.39|1746.96|1746.46|1747.19|1746.66|1745.88|1745.38|1254
1618333800000|2021-04-13 17:10:00|1747|1746.5|1746.93|1746.43|1747.56|1746.96|1746.22|1745.72|1093
1618334100000|2021-04-13 17:15:00|1746.89|1746.39|1746.86|1746.36|1747.09|1746.59|1746.25|1745.75|821
1618334400000|2021-04-13 17:20:00|1746.87|1746.37|1746.18|1745.68|1747.34|1746.84|1746.18|1745.68|798
1618334700000|2021-04-13 17:25:00|1746.19|1745.69|1747.52|1747.02|1747.72|1747.11|1745.52|1745.02|1056
1618335000000|2021-04-13 17:30:00|1747.51|1747.01|1747.85|1747.35|1747.85|1747.35|1746.93|1746.3|804
1618335300000|2021-04-13 17:35:00|1747.83|1747.33|1746.66|1746.16|1748.01|1747.43|1746.65|1746.15|766
1618335600000|2021-04-13 17:40:00|1746.65|1746.15|1746.32|1745.82|1746.83|1746.33|1746.22|1745.63|613
1618335900000|2021-04-13 17:45:00|1746.35|1745.85|1745.87|1745.37|1746.88|1746.38|1745.83|1745.33|605
1618336200000|2021-04-13 17:50:00|1745.88|1745.38|1745.88|1745.38|1746.18|1745.68|1745.43|1744.93|664
1618336500000|2021-04-13 17:55:00|1745.85|1745.35|1745.34|1744.84|1745.9|1745.4|1744.97|1744.47|659
1618336800000|2021-04-13 18:00:00|1745.35|1744.85|1745.16|1744.66|1745.69|1745.04|1744.65|1744.15|715
1618337100000|2021-04-13 18:05:00|1745.19|1744.69|1744.59|1744.09|1745.19|1744.69|1744.31|1743.81|520
1618337400000|2021-04-13 18:10:00|1744.64|1744.14|1746.2|1745.7|1746.26|1745.76|1744.62|1744.12|765
1618337700000|2021-04-13 18:15:00|1746.19|1745.69|1746.31|1745.81|1746.37|1745.87|1745.64|1745.14|730
1618338000000|2021-04-13 18:20:00|1746.27|1745.77|1746.43|1745.93|1746.53|1746.03|1745.91|1745.28|626
1618338300000|2021-04-13 18:25:00|1746.46|1745.96|1746.56|1746.06|1746.75|1746.25|1746.18|1745.68|690
1618338600000|2021-04-13 18:30:00|1746.55|1746.05|1746.58|1746.08|1746.96|1746.46|1746.49|1745.86|414
1618338900000|2021-04-13 18:35:00|1746.53|1746.03|1745.37|1744.87|1746.59|1746.09|1745.07|1744.57|515
1618339200000|2021-04-13 18:40:00|1745.38|1744.88|1745.63|1745.13|1745.68|1745.14|1745.04|1744.51|437
1618339500000|2021-04-13 18:45:00|1745.62|1745.12|1745.64|1745.14|1745.79|1745.22|1745.18|1744.68|589
1618339800000|2021-04-13 18:50:00|1745.65|1745.15|1746.35|1745.85|1746.35|1745.85|1745.56|1745|380
1618340100000|2021-04-13 18:55:00|1746.37|1745.87|1745.53|1745.03|1746.58|1746.03|1745.47|1744.95|671
1618340400000|2021-04-13 19:00:00|1745.54|1745.04|1745.33|1744.83|1746.51|1745.89|1745.33|1744.83|841
1618340700000|2021-04-13 19:05:00|1745.3|1744.8|1745.92|1745.42|1746.17|1745.67|1745.1|1744.6|719
1618341000000|2021-04-13 19:10:00|1745.91|1745.41|1745.95|1745.45|1746.27|1745.77|1745.75|1745.25|597
1618341300000|2021-04-13 19:15:00|1745.94|1745.44|1745.19|1744.69|1745.94|1745.44|1745.07|1744.52|460
1618341600000|2021-04-13 19:20:00|1745.13|1744.63|1744.45|1743.95|1745.26|1744.68|1744.44|1743.83|492
1618341900000|2021-04-13 19:25:00|1744.46|1743.96|1745.19|1744.69|1745.23|1744.71|1744.42|1743.87|510
1618342200000|2021-04-13 19:30:00|1745.2|1744.7|1745.28|1744.78|1745.37|1744.84|1745.06|1744.56|547
1618342500000|2021-04-13 19:35:00|1745.29|1744.79|1745.13|1744.63|1745.29|1744.79|1744.9|1744.4|527
1618342800000|2021-04-13 19:40:00|1745.12|1744.62|1745.26|1744.76|1745.33|1744.79|1745.04|1744.53|521
1618343100000|2021-04-13 19:45:00|1745.25|1744.75|1745.25|1744.75|1745.36|1744.86|1744.94|1744.44|580
1618343400000|2021-04-13 19:50:00|1745.3|1744.8|1745.18|1744.68|1745.33|1744.83|1744.74|1744.24|653
1618343700000|2021-04-13 19:55:00|1745.17|1744.67|1745.21|1744.71|1745.39|1744.89|1744.95|1744.45|869
1618344000000|2021-04-13 20:00:00|1745.02|1744.52|1745.14|1744.64|1745.42|1744.76|1744.95|1744.45|406
1618344300000|2021-04-13 20:05:00|1745.13|1744.63|1745.5|1745|1745.74|1745.24|1745.13|1744.63|284
1618344600000|2021-04-13 20:10:00|1745.51|1745.01|1745.48|1744.98|1745.58|1745.08|1744.8|1744.29|302
1618344900000|2021-04-13 20:15:00|1745.46|1744.96|1745.48|1744.98|1745.6|1745.1|1745.08|1744.58|200
1618345200000|2021-04-13 20:20:00|1745.52|1745.02|1745.44|1744.94|1745.58|1745.08|1745.38|1744.88|205
1618345500000|2021-04-13 20:25:00|1745.45|1744.95|1745.52|1745.02|1745.67|1745.14|1745.4|1744.87|253
1618345800000|2021-04-13 20:30:00|1745.53|1745.03|1745.97|1745.47|1746.28|1745.78|1745.5|1744.94|294
1618346100000|2021-04-13 20:35:00|1745.96|1745.46|1745.93|1745.43|1746.19|1745.58|1745.8|1745.3|249
1618346400000|2021-04-13 20:40:00|1745.92|1745.42|1745.57|1745.07|1746.21|1745.56|1745.41|1744.85|239
1618346700000|2021-04-13 20:45:00|1745.58|1745.08|1745.5|1745|1745.84|1745.24|1745.39|1744.85|263
1618347000000|2021-04-13 20:50:00|1745.51|1745.01|1745.88|1745.08|1745.89|1745.26|1745.38|1744.78|248
1618347300000|2021-04-13 20:55:00|1745.85|1745.05|1745.71|1744.91|1746|1745.42|1745.43|1744.77|331
1618351200000|2021-04-13 22:00:00|1745.99|1745.49|1746.24|1745.44|1746.54|1745.87|1745.74|1745.18|391
1618351500000|2021-04-13 22:05:00|1746.2|1745.4|1746.16|1745.36|1746.29|1745.68|1745.73|1745.08|410
1618351800000|2021-04-13 22:10:00|1746.14|1745.34|1745.85|1745.35|1746.29|1745.64|1745.64|1744.98|300
1618352100000|2021-04-13 22:15:00|1746.15|1745.33|1745.43|1744.63|1746.35|1745.72|1745.11|1744.59|575
1618352400000|2021-04-13 22:20:00|1745.3|1744.8|1745.13|1744.63|1745.52|1744.85|1744.79|1744.09|406
1618352700000|2021-04-13 22:25:00|1745.08|1744.58|1744.79|1743.99|1745.51|1744.88|1744.61|1743.95|428
1618353000000|2021-04-13 22:30:00|1744.82|1744.02|1745.66|1744.86|1745.98|1745.28|1744.46|1743.85|434
1618353300000|2021-04-13 22:35:00|1745.65|1744.85|1745.32|1744.52|1745.67|1744.94|1745.08|1744.39|398
1618353600000|2021-04-13 22:40:00|1745.33|1744.53|1745.67|1744.87|1745.98|1745.18|1744.8|1744.16|319
1618353900000|2021-04-13 22:45:00|1745.73|1744.93|1746.21|1745.41|1746.26|1745.61|1745.47|1744.8|306
1618354200000|2021-04-13 22:50:00|1746.2|1745.4|1746.45|1745.65|1747.04|1746.24|1746.12|1745.4|385
1618354500000|2021-04-13 22:55:00|1746.46|1745.66|1745.62|1744.82|1746.69|1745.89|1745.34|1744.74|465
1618354800000|2021-04-13 23:00:00|1745.61|1744.81|1745.56|1744.76|1745.95|1745.34|1745.43|1744.72|304
1618355100000|2021-04-13 23:05:00|1745.58|1744.78|1745.91|1745.41|1746.23|1745.73|1745.41|1744.69|233
1618355400000|2021-04-13 23:10:00|1745.92|1745.42|1745.7|1745.2|1746.2|1745.61|1745.62|1745.09|196
1618355700000|2021-04-13 23:15:00|1745.69|1745.19|1745.81|1745.31|1746.25|1745.69|1745.6|1744.95|255
1618356000000|2021-04-13 23:20:00|1745.82|1745.32|1745.76|1745.26|1745.88|1745.33|1745.55|1744.93|157
1618356300000|2021-04-13 23:25:00|1745.88|1745.08|1746.09|1745.59|1746.17|1745.63|1745.48|1744.82|344
1618356600000|2021-04-13 23:30:00|1746.08|1745.58|1746.23|1745.73|1746.42|1745.84|1746.08|1745.46|172
1618356900000|2021-04-13 23:35:00|1746.22|1745.72|1746|1745.5|1746.3|1745.78|1745.92|1745.42|210
1618357200000|2021-04-13 23:40:00|1745.99|1745.49|1746.25|1745.75|1746.59|1745.99|1745.99|1745.49|236
1618357500000|2021-04-13 23:45:00|1746.27|1745.77|1746.53|1746.03|1747.26|1746.67|1746.25|1745.61|363
1618357800000|2021-04-13 23:50:00|1746.51|1746.01|1746.71|1746.21|1747.17|1746.54|1746.48|1745.84|464
1618358100000|2021-04-13 23:55:00|1746.7|1746.2|1746.95|1746.45|1747.36|1746.77|1746.14|1745.63|410
1618358400000|2021-04-14 00:00:00|1746.94|1746.44|1746.49|1745.99|1747.36|1746.76|1746.48|1745.95|548
1618358700000|2021-04-14 00:05:00|1746.48|1745.98|1745.74|1745.24|1746.96|1746.46|1745.73|1745.23|597
1618359000000|2021-04-14 00:10:00|1745.73|1745.23|1746|1745.5|1746.21|1745.66|1745.68|1745.18|322
1618359300000|2021-04-14 00:15:00|1745.99|1745.49|1746.07|1745.57|1746.51|1745.83|1745.75|1745.13|385
1618359600000|2021-04-14 00:20:00|1746.08|1745.58|1746.3|1745.8|1746.61|1746.1|1746|1745.45|330
1618359900000|2021-04-14 00:25:00|1746.32|1745.82|1745.98|1745.48|1746.45|1745.91|1745.89|1745.36|336
1618360200000|2021-04-14 00:30:00|1746.02|1745.52|1745.9|1745.4|1746.23|1745.56|1745.42|1744.78|464
1618360500000|2021-04-14 00:35:00|1745.91|1745.41|1745.88|1745.38|1746.1|1745.6|1745.54|1744.91|407
1618360800000|2021-04-14 00:40:00|1745.86|1745.36|1745.99|1745.49|1746.2|1745.65|1745.76|1745.12|357
1618361100000|2021-04-14 00:45:00|1745.97|1745.47|1746.65|1746.15|1746.77|1746.26|1745.85|1745.34|503
1618361400000|2021-04-14 00:50:00|1746.68|1746.18|1746.74|1746.24|1747.17|1746.54|1746.33|1745.83|588
1618361700000|2021-04-14 00:55:00|1746.81|1746.31|1747.34|1746.84|1747.65|1747.15|1746.67|1746|625
1618362000000|2021-04-14 01:00:00|1747.38|1746.88|1749.07|1748.57|1749.7|1749.2|1747.2|1746.7|1198
1618362300000|2021-04-14 01:05:00|1749.06|1748.56|1748.16|1747.66|1749.26|1748.76|1748.13|1747.63|928
1618362600000|2021-04-14 01:10:00|1748.17|1747.67|1747.26|1746.76|1748.3|1747.8|1747.18|1746.68|729
1618362900000|2021-04-14 01:15:00|1747.24|1746.74|1747.46|1746.96|1748.14|1747.64|1747.11|1746.61|743
1618363200000|2021-04-14 01:20:00|1747.45|1746.95|1748.01|1747.51|1748.14|1747.51|1747.36|1746.86|553
1618363500000|2021-04-14 01:25:00|1748|1747.5|1746.57|1746.07|1748.16|1747.56|1746.47|1745.97|526
1618363800000|2021-04-14 01:30:00|1746.52|1746.02|1746.21|1745.71|1746.73|1746.17|1745.62|1745.12|775
1618364100000|2021-04-14 01:35:00|1746.22|1745.72|1745.12|1744.62|1746.25|1745.72|1744.88|1744.35|730
1618364400000|2021-04-14 01:40:00|1745.11|1744.61|1745.92|1745.42|1746.15|1745.51|1744.79|1744.29|732
1618364700000|2021-04-14 01:45:00|1746.16|1745.36|1746.64|1746.14|1747.02|1746.48|1745.92|1745.3|838
1618365000000|2021-04-14 01:50:00|1746.63|1746.13|1746.1|1745.6|1746.99|1746.49|1746.06|1745.47|734
1618365300000|2021-04-14 01:55:00|1746.13|1745.63|1746.09|1745.59|1746.28|1745.78|1745.48|1744.93|675
1618365600000|2021-04-14 02:00:00|1746.1|1745.6|1744.91|1744.41|1746.1|1745.6|1744.58|1744.05|742
1618365900000|2021-04-14 02:05:00|1744.92|1744.42|1744.72|1744.22|1745.2|1744.55|1744.33|1743.81|669
1618366200000|2021-04-14 02:10:00|1744.71|1744.21|1744.63|1744.13|1745.07|1744.48|1744.2|1743.58|561
1618366500000|2021-04-14 02:15:00|1744.65|1744.15|1745.32|1744.82|1745.44|1744.94|1744.37|1743.85|413
1618366800000|2021-04-14 02:20:00|1745.33|1744.83|1746.06|1745.56|1746.21|1745.71|1745.3|1744.8|487
1618367100000|2021-04-14 02:25:00|1746.05|1745.55|1745.93|1745.43|1746.18|1745.68|1745.8|1745.3|494
1618367400000|2021-04-14 02:30:00|1745.92|1745.42|1746.55|1746.05|1746.58|1746.08|1745.46|1744.96|698
1618367700000|2021-04-14 02:35:00|1746.6|1746.1|1746.62|1746.12|1746.9|1746.37|1746.29|1745.79|731
1618368000000|2021-04-14 02:40:00|1746.64|1746.14|1745.64|1745.14|1746.89|1746.39|1745.55|1745.05|562
1618368300000|2021-04-14 02:45:00|1745.65|1745.15|1745.98|1745.48|1746.18|1745.68|1745.47|1744.97|622
1618368600000|2021-04-14 02:50:00|1745.99|1745.49|1745.3|1744.8|1746.18|1745.63|1745.27|1744.72|654
1618368900000|2021-04-14 02:55:00|1745.31|1744.81|1745.41|1744.91|1745.41|1744.91|1744.67|1744.17|581
1618369200000|2021-04-14 03:00:00|1745.4|1744.9|1744.91|1744.41|1745.5|1745|1744.88|1744.27|463
1618369500000|2021-04-14 03:05:00|1744.94|1744.44|1745.07|1744.57|1745.53|1745.03|1744.91|1744.41|480
1618369800000|2021-04-14 03:10:00|1745.05|1744.55|1744.8|1744.3|1745.05|1744.55|1744.34|1743.76|507
1618370100000|2021-04-14 03:15:00|1744.95|1744.15|1744.83|1744.33|1745.1|1744.47|1744.18|1743.48|643
1618370400000|2021-04-14 03:20:00|1744.85|1744.35|1745.07|1744.57|1745.59|1745.02|1744.75|1744.12|514
1618370700000|2021-04-14 03:25:00|1745.08|1744.58|1745.2|1744.7|1745.41|1744.83|1744.82|1744.28|413
1618371000000|2021-04-14 03:30:00|1745.21|1744.71|1744.83|1744.33|1745.35|1744.79|1744.76|1744.17|429
1618371300000|2021-04-14 03:35:00|1744.8|1744.3|1744.75|1744.25|1744.96|1744.37|1744.52|1743.93|282
1618371600000|2021-04-14 03:40:00|1744.7|1744.2|1744.85|1744.35|1745.13|1744.57|1744.63|1744.05|343
1618371900000|2021-04-14 03:45:00|1744.86|1744.36|1744.35|1743.85|1744.88|1744.38|1744.22|1743.54|361
1618372200000|2021-04-14 03:50:00|1744.36|1743.86|1744.25|1743.75|1744.41|1743.86|1743.88|1743.3|284
1618372500000|2021-04-14 03:55:00|1744.26|1743.76|1744.24|1743.74|1744.53|1744.03|1744.22|1743.6|211
1618372800000|2021-04-14 04:00:00|1744.25|1743.75|1743.97|1743.47|1744.39|1743.76|1743.74|1743.24|217
1618373100000|2021-04-14 04:05:00|1743.96|1743.46|1743.79|1743.29|1744.09|1743.48|1743.72|1743.22|262
1618373400000|2021-04-14 04:10:00|1743.78|1743.28|1744.24|1743.74|1744.26|1743.76|1743.75|1743.25|241
1618373700000|2021-04-14 04:15:00|1744.25|1743.75|1744.08|1743.58|1744.6|1744.07|1743.96|1743.46|370
1618374000000|2021-04-14 04:20:00|1744.07|1743.57|1744.28|1743.78|1744.46|1743.96|1743.87|1743.29|270
1618374300000|2021-04-14 04:25:00|1744.27|1743.77|1744.18|1743.68|1744.6|1744|1744|1743.38|299
1618374600000|2021-04-14 04:30:00|1744.12|1743.62|1744.43|1743.93|1744.53|1743.97|1744.12|1743.5|240
1618374900000|2021-04-14 04:35:00|1744.51|1744.01|1744.32|1743.82|1744.84|1744.2|1744.14|1743.64|269
1618375200000|2021-04-14 04:40:00|1744.3|1743.8|1744.1|1743.6|1744.39|1743.86|1744.08|1743.48|244
1618375500000|2021-04-14 04:45:00|1744.11|1743.61|1743.49|1742.99|1744.29|1743.66|1743.31|1742.79|315
1618375800000|2021-04-14 04:50:00|1743.45|1742.95|1743.49|1742.99|1743.87|1743.37|1743.45|1742.95|316
1618376100000|2021-04-14 04:55:00|1743.5|1743|1743.18|1742.68|1743.9|1743.29|1743.08|1742.58|408
1618376400000|2021-04-14 05:00:00|1743.17|1742.67|1742.83|1742.33|1743.45|1742.87|1742.74|1742.13|437
1618376700000|2021-04-14 05:05:00|1742.82|1742.32|1742.65|1742.15|1743.26|1742.59|1742.37|1741.78|597
1618377000000|2021-04-14 05:10:00|1742.66|1742.16|1743.05|1742.55|1743.52|1742.93|1742.65|1742.15|351
1618377300000|2021-04-14 05:15:00|1743.07|1742.57|1742.52|1742.02|1743.82|1743.32|1742.44|1741.79|397
1618377600000|2021-04-14 05:20:00|1742.51|1742.01|1742.79|1742.29|1742.95|1742.4|1741.75|1741.25|565
1618377900000|2021-04-14 05:25:00|1742.78|1742.28|1742.24|1741.74|1743.44|1742.88|1742.22|1741.55|499
1618378200000|2021-04-14 05:30:00|1742.22|1741.72|1741.31|1740.81|1742.89|1742.33|1741.21|1740.66|890
1618378500000|2021-04-14 05:35:00|1741.29|1740.79|1741.32|1740.82|1741.77|1741.25|1741.12|1740.62|643
1618378800000|2021-04-14 05:40:00|1741.31|1740.81|1742.22|1741.72|1742.54|1741.99|1741.13|1740.63|673
1618379100000|2021-04-14 05:45:00|1742.23|1741.73|1744.35|1743.85|1744.41|1743.91|1742.19|1741.56|596
1618379400000|2021-04-14 05:50:00|1744.36|1743.86|1743.28|1742.78|1744.71|1744.06|1743.11|1742.5|733
1618379700000|2021-04-14 05:55:00|1743.41|1742.61|1744.25|1743.75|1744.63|1743.96|1742.81|1742.31|741
1618380000000|2021-04-14 06:00:00|1744.34|1743.84|1744.86|1744.36|1745.67|1745.17|1743.55|1743.04|1109
1618380300000|2021-04-14 06:05:00|1744.87|1744.37|1745.44|1744.94|1746.23|1745.59|1744.5|1743.87|1103
1618380600000|2021-04-14 06:10:00|1745.48|1744.98|1746.5|1746|1746.7|1746.09|1745.35|1744.69|1151
1618380900000|2021-04-14 06:15:00|1746.47|1745.97|1747.28|1746.78|1747.42|1746.92|1746.24|1745.74|732
1618381200000|2021-04-14 06:20:00|1747.29|1746.79|1746.07|1745.57|1747.73|1747.2|1745.91|1745.3|922
1618381500000|2021-04-14 06:25:00|1746.05|1745.55|1745.77|1745.27|1747.2|1746.69|1745.74|1745.24|933
1618381800000|2021-04-14 06:30:00|1745.73|1745.23|1747.47|1746.97|1747.71|1747.21|1745.73|1745.12|1040
1618382100000|2021-04-14 06:35:00|1747.54|1747.04|1747.87|1747.37|1748.59|1748.09|1747.44|1746.82|1008
1618382400000|2021-04-14 06:40:00|1747.88|1747.38|1747.58|1747.08|1748.36|1747.86|1747.33|1746.73|920
1618382700000|2021-04-14 06:45:00|1747.6|1747.1|1746.99|1746.49|1748.03|1747.47|1746.87|1746.26|969
1618383000000|2021-04-14 06:50:00|1747|1746.5|1746.5|1746|1747.23|1746.73|1746.23|1745.63|920
1618383300000|2021-04-14 06:55:00|1746.49|1745.99|1747.5|1747|1747.65|1747.05|1746.45|1745.81|918
1618383600000|2021-04-14 07:00:00|1747.48|1746.98|1746.61|1746.11|1749.12|1748.48|1746.31|1745.76|1265
1618383900000|2021-04-14 07:05:00|1746.6|1746.1|1746.06|1745.56|1746.71|1746.21|1744.82|1744.32|1215
1618384200000|2021-04-14 07:10:00|1746.08|1745.58|1746.98|1746.48|1747.01|1746.51|1745.51|1744.92|861
1618384500000|2021-04-14 07:15:00|1746.97|1746.47|1746.23|1745.73|1748.27|1747.77|1746.22|1745.72|1017
1618384800000|2021-04-14 07:20:00|1746.24|1745.74|1745.09|1744.59|1746.71|1746.1|1744.59|1744.09|867
1618385100000|2021-04-14 07:25:00|1745.14|1744.64|1745.11|1744.61|1745.45|1744.95|1744.48|1743.98|995
1618385400000|2021-04-14 07:30:00|1745.1|1744.6|1745.28|1744.78|1746.15|1745.52|1744.76|1744.26|828
1618385700000|2021-04-14 07:35:00|1745.22|1744.72|1744.77|1744.27|1745.59|1744.99|1744.1|1743.6|986
1618386000000|2021-04-14 07:40:00|1744.82|1744.32|1744.8|1744.3|1745.93|1745.43|1744.8|1744.3|745
1618386300000|2021-04-14 07:45:00|1744.82|1744.32|1745.97|1745.47|1746.09|1745.52|1744.82|1744.32|771
1618386600000|2021-04-14 07:50:00|1745.92|1745.42|1745.34|1744.84|1745.92|1745.42|1745.22|1744.62|748
1618386900000|2021-04-14 07:55:00|1745.33|1744.83|1745.03|1744.53|1746.03|1745.43|1745.02|1744.52|725
1618387200000|2021-04-14 08:00:00|1745.02|1744.52|1745.38|1744.88|1745.84|1745.18|1744.81|1744.31|816
1618387500000|2021-04-14 08:05:00|1745.37|1744.87|1745.96|1745.46|1745.97|1745.47|1745.29|1744.79|659
1618387800000|2021-04-14 08:10:00|1745.95|1745.45|1746.7|1746.2|1746.82|1746.32|1745.53|1745.03|821
1618388100000|2021-04-14 08:15:00|1746.71|1746.21|1746.44|1745.94|1746.93|1746.43|1746.29|1745.71|727
1618388400000|2021-04-14 08:20:00|1746.49|1745.99|1747.04|1746.54|1747.52|1747.02|1746.43|1745.93|661
1618388700000|2021-04-14 08:25:00|1747.03|1746.53|1746.67|1746.17|1747.06|1746.56|1746.12|1745.62|540
1618389000000|2021-04-14 08:30:00|1746.66|1746.16|1747.38|1746.88|1747.57|1747.07|1746.55|1746.05|657
1618389300000|2021-04-14 08:35:00|1747.39|1746.89|1748.01|1747.51|1748.51|1748.01|1747.31|1746.81|816
1618389600000|2021-04-14 08:40:00|1747.98|1747.48|1747.33|1746.83|1748.43|1747.93|1747.27|1746.77|911
1618389900000|2021-04-14 08:45:00|1747.34|1746.84|1746.93|1746.43|1747.8|1747.3|1746.71|1746.21|733
1618390200000|2021-04-14 08:50:00|1746.92|1746.42|1746.97|1746.47|1747.17|1746.67|1746.52|1745.97|744
1618390500000|2021-04-14 08:55:00|1746.99|1746.49|1746.01|1745.51|1747.09|1746.59|1745.88|1745.38|557
1618390800000|2021-04-14 09:00:00|1746.03|1745.53|1746.22|1745.72|1746.7|1746.07|1745.66|1745.08|723
1618391100000|2021-04-14 09:05:00|1746.15|1745.65|1746.69|1746.19|1746.69|1746.19|1745.15|1744.65|704
1618391400000|2021-04-14 09:10:00|1746.62|1746.12|1746.64|1746.14|1746.99|1746.49|1746.37|1745.87|591
1618391700000|2021-04-14 09:15:00|1746.65|1746.15|1744.99|1744.49|1746.65|1746.15|1744.98|1744.48|647
1618392000000|2021-04-14 09:20:00|1745|1744.5|1744.3|1743.8|1745.62|1745.12|1744.12|1743.62|661
1618392300000|2021-04-14 09:25:00|1744.31|1743.81|1744.05|1743.55|1744.46|1743.96|1743.6|1743.1|802
1618392600000|2021-04-14 09:30:00|1744.06|1743.56|1743.32|1742.82|1744.18|1743.68|1742.99|1742.49|856
1618392900000|2021-04-14 09:35:00|1743.33|1742.83|1743.16|1742.66|1743.45|1742.91|1742.85|1742.35|759
1618393200000|2021-04-14 09:40:00|1743.17|1742.67|1743.21|1742.71|1743.51|1743|1742.92|1742.42|580
1618393500000|2021-04-14 09:45:00|1743.2|1742.7|1743.15|1742.65|1743.44|1742.94|1742.83|1742.33|584
1618393800000|2021-04-14 09:50:00|1743.14|1742.64|1742.61|1742.11|1743.36|1742.86|1742.41|1741.91|616
1618394100000|2021-04-14 09:55:00|1742.6|1742.1|1743.54|1743.04|1743.59|1743.09|1742.41|1741.91|566
1618394400000|2021-04-14 10:00:00|1743.55|1743.05|1744.29|1743.79|1744.42|1743.92|1743.16|1742.65|804
1618394700000|2021-04-14 10:05:00|1744.27|1743.77|1744.34|1743.84|1744.51|1744.01|1743.8|1743.17|649
1618395000000|2021-04-14 10:10:00|1744.36|1743.86|1744.77|1744.27|1744.84|1744.34|1744.04|1743.36|587
1618395300000|2021-04-14 10:15:00|1744.75|1744.25|1743.94|1743.44|1745.15|1744.65|1743.86|1743.36|602
1618395600000|2021-04-14 10:20:00|1743.93|1743.43|1743.55|1743.05|1744.05|1743.55|1743.52|1743.02|661
1618395900000|2021-04-14 10:25:00|1743.54|1743.04|1742.67|1742.17|1743.85|1743.35|1742.63|1742.13|692
1618396200000|2021-04-14 10:30:00|1742.66|1742.16|1743.55|1743.05|1743.82|1743.16|1742.5|1742|670
1618396500000|2021-04-14 10:35:00|1743.53|1743.03|1743.59|1743.09|1744|1743.5|1743.4|1742.87|558
1618396800000|2021-04-14 10:40:00|1743.58|1743.08|1743.81|1743.31|1744.15|1743.65|1743.54|1743.04|633
1618397100000|2021-04-14 10:45:00|1743.8|1743.3|1743.05|1742.55|1743.85|1743.35|1742.97|1742.47|527
1618397400000|2021-04-14 10:50:00|1743.06|1742.56|1742.68|1742.18|1743.07|1742.57|1742.11|1741.61|616
1618397700000|2021-04-14 10:55:00|1742.66|1742.16|1742.66|1742.16|1743.27|1742.77|1742.56|1742.06|584
1618398000000|2021-04-14 11:00:00|1742.65|1742.15|1743.14|1742.64|1743.37|1742.87|1742|1741.5|797
1618398300000|2021-04-14 11:05:00|1743.15|1742.65|1742.12|1741.62|1743.56|1743.06|1742.12|1741.62|628
1618398600000|2021-04-14 11:10:00|1742.13|1741.63|1743.49|1742.99|1743.54|1743.04|1742.12|1741.45|567
1618398900000|2021-04-14 11:15:00|1743.5|1743|1744.03|1743.53|1744.14|1743.64|1743.28|1742.78|634
1618399200000|2021-04-14 11:20:00|1744.04|1743.54|1742.85|1742.35|1744.09|1743.59|1742.83|1742.33|557
1618399500000|2021-04-14 11:25:00|1742.88|1742.38|1743.7|1743.2|1743.74|1743.24|1742.87|1742.37|545
1618399800000|2021-04-14 11:30:00|1743.69|1743.19|1744.05|1743.55|1744.17|1743.57|1742.98|1742.48|656
1618400100000|2021-04-14 11:35:00|1744.07|1743.57|1744.36|1743.86|1744.59|1744.09|1743.48|1742.98|627
1618400400000|2021-04-14 11:40:00|1744.37|1743.87|1745.04|1744.54|1745.06|1744.56|1744.07|1743.57|624
1618400700000|2021-04-14 11:45:00|1745.1|1744.6|1745.21|1744.71|1745.61|1745|1744.79|1744.29|760
1618401000000|2021-04-14 11:50:00|1745.23|1744.73|1744.56|1744.06|1745.27|1744.77|1743.73|1743.23|734
1618401300000|2021-04-14 11:55:00|1744.5|1744|1745.06|1744.56|1745.58|1745.08|1744.46|1743.96|693
1618401600000|2021-04-14 12:00:00|1745.05|1744.55|1745.02|1744.52|1745.44|1744.94|1744.56|1744.06|748
1618401900000|2021-04-14 12:05:00|1744.99|1744.49|1746.21|1745.71|1746.26|1745.76|1744.66|1744.16|727
1618402200000|2021-04-14 12:10:00|1746.2|1745.7|1745.21|1744.71|1746.7|1746.2|1745|1744.5|835
1618402500000|2021-04-14 12:15:00|1745.2|1744.7|1744.19|1743.69|1745.21|1744.71|1743.95|1743.45|894
1618402800000|2021-04-14 12:20:00|1744.22|1743.72|1745.91|1745.41|1746.18|1745.68|1743.91|1743.41|999
1618403100000|2021-04-14 12:25:00|1745.92|1745.42|1746.64|1746.14|1746.78|1746.16|1744.5|1744|1165
1618403400000|2021-04-14 12:30:00|1746.66|1746.16|1746.07|1745.57|1746.68|1746.18|1745.15|1744.65|1024
1618403700000|2021-04-14 12:35:00|1746.18|1745.68|1745.97|1745.47|1746.68|1746.18|1745.82|1745.25|1004
1618404000000|2021-04-14 12:40:00|1746.06|1745.56|1746.89|1746.39|1747.26|1746.76|1745.87|1745.35|1056
1618404300000|2021-04-14 12:45:00|1746.88|1746.38|1746.71|1746.21|1747.44|1746.94|1746.17|1745.67|994
1618404600000|2021-04-14 12:50:00|1746.66|1746.16|1745.65|1745.15|1746.74|1746.24|1745.26|1744.76|1082
1618404900000|2021-04-14 12:55:00|1745.67|1745.17|1744.62|1744.12|1746.02|1745.52|1744.53|1744.03|1091
1618405200000|2021-04-14 13:00:00|1744.65|1744.15|1744.25|1743.75|1745.15|1744.61|1743.77|1743.27|1254
1618405500000|2021-04-14 13:05:00|1744.28|1743.78|1743.52|1743.02|1744.67|1744.17|1743.3|1742.8|989
1618405800000|2021-04-14 13:10:00|1743.45|1742.95|1740.64|1740.14|1743.45|1742.95|1739.8|1739.3|1469
1618406100000|2021-04-14 13:15:00|1740.54|1740.04|1735.31|1734.81|1741.17|1740.67|1734.26|1733.76|1752
1618406400000|2021-04-14 13:20:00|1735.32|1734.82|1737.58|1737.08|1737.82|1737.32|1734.42|1733.92|1540
1618406700000|2021-04-14 13:25:00|1737.56|1737.06|1738.09|1737.59|1738.91|1738.38|1737.28|1736.78|1216
1618407000000|2021-04-14 13:30:00|1738.08|1737.58|1737.36|1736.86|1739.12|1738.62|1736.06|1735.56|980
1618407300000|2021-04-14 13:35:00|1737.09|1736.59|1738.23|1737.73|1739.52|1739.02|1736.84|1736.34|953
1618407600000|2021-04-14 13:40:00|1738.29|1737.79|1738.94|1738.44|1739.44|1738.94|1737.74|1737.18|901
1618407900000|2021-04-14 13:45:00|1738.95|1738.45|1738.35|1737.85|1739.61|1739.11|1737.85|1737.35|826
1618408200000|2021-04-14 13:50:00|1738.39|1737.89|1737.05|1736.55|1738.73|1738.23|1737|1736.5|642
1618408500000|2021-04-14 13:55:00|1737.01|1736.51|1736.69|1736.19|1738.32|1737.82|1736.69|1736.19|701
1618408800000|2021-04-14 14:00:00|1736.71|1736.21|1736.29|1735.79|1736.85|1736.35|1735.64|1735.14|802
1618409100000|2021-04-14 14:05:00|1736.27|1735.77|1736.77|1736.27|1736.98|1736.48|1735.47|1734.97|782
1618409400000|2021-04-14 14:10:00|1736.76|1736.26|1736.4|1735.9|1737.21|1736.71|1735.83|1735.33|721
1618409700000|2021-04-14 14:15:00|1736.42|1735.92|1735.6|1735.1|1736.94|1736.44|1734.94|1734.44|780
1618410000000|2021-04-14 14:20:00|1735.69|1735.19|1734.43|1733.93|1735.69|1735.19|1732.91|1732.41|855
1618410300000|2021-04-14 14:25:00|1734.44|1733.94|1735.86|1735.36|1736.14|1735.64|1733.45|1732.95|879
1618410600000|2021-04-14 14:30:00|1735.93|1735.43|1738.85|1738.35|1738.9|1738.4|1735.15|1734.65|945
1618410900000|2021-04-14 14:35:00|1738.87|1738.37|1738.79|1738.29|1739.36|1738.86|1737.8|1737.21|778
1618411200000|2021-04-14 14:40:00|1738.78|1738.28|1739.49|1738.99|1739.55|1739.05|1738.51|1738.01|894
1618411500000|2021-04-14 14:45:00|1739.5|1739|1740.17|1739.67|1740.72|1740.22|1739.29|1738.79|851
1618411800000|2021-04-14 14:50:00|1740.15|1739.65|1738.62|1738.12|1740.17|1739.67|1738.53|1738.03|746
1618412100000|2021-04-14 14:55:00|1738.64|1738.14|1737.51|1737.01|1738.97|1738.47|1737.28|1736.78|812
1618412400000|2021-04-14 15:00:00|1737.41|1736.91|1736.31|1735.81|1738.23|1737.73|1736.17|1735.67|737
1618412700000|2021-04-14 15:05:00|1736.33|1735.83|1735.57|1735.07|1736.33|1735.83|1735.34|1734.84|757
1618413000000|2021-04-14 15:10:00|1735.61|1735.11|1735.43|1734.93|1736.02|1735.5|1735.05|1734.55|829
1618413300000|2021-04-14 15:15:00|1735.44|1734.94|1735.36|1734.86|1736.52|1736.02|1735.12|1734.62|830
1618413600000|2021-04-14 15:20:00|1735.4|1734.9|1735.01|1734.51|1735.7|1735.2|1734.69|1734.07|808
1618413900000|2021-04-14 15:25:00|1735.03|1734.53|1736.01|1735.51|1736.02|1735.52|1734.1|1733.6|807
1618414200000|2021-04-14 15:30:00|1735.94|1735.44|1735.44|1734.94|1736.96|1736.46|1735.29|1734.79|756
1618414500000|2021-04-14 15:35:00|1735.43|1734.93|1736.43|1735.93|1736.49|1735.99|1734.61|1734.11|663
1618414800000|2021-04-14 15:40:00|1736.44|1735.94|1736.33|1735.83|1736.91|1736.41|1735.8|1735.3|588
1618415100000|2021-04-14 15:45:00|1736.3|1735.8|1735.68|1735.18|1736.4|1735.9|1735.66|1735.16|566
1618415400000|2021-04-14 15:50:00|1735.69|1735.19|1736.53|1736.03|1736.71|1736.21|1735.63|1735.13|730
1618415700000|2021-04-14 15:55:00|1736.52|1736.02|1736.88|1736.08|1737.78|1737.28|1736.43|1735.93|699
1618416000000|2021-04-14 16:00:00|1736.82|1736.32|1736.12|1735.62|1737.11|1736.57|1736.12|1735.62|674
1618416300000|2021-04-14 16:05:00|1736.15|1735.65|1737.4|1736.9|1737.57|1737.07|1735.85|1735.35|638
1618416600000|2021-04-14 16:10:00|1737.39|1736.89|1736.99|1736.49|1737.39|1736.89|1736.38|1735.88|574
1618416900000|2021-04-14 16:15:00|1736.98|1736.48|1738.18|1737.68|1738.22|1737.72|1736.77|1736.27|565
1618417200000|2021-04-14 16:20:00|1738.12|1737.62|1737.86|1737.36|1738.13|1737.63|1737.75|1737.12|516
1618417500000|2021-04-14 16:25:00|1737.89|1737.39|1736.23|1735.73|1737.92|1737.42|1736.16|1735.62|644
1618417800000|2021-04-14 16:30:00|1736.28|1735.78|1736.97|1736.47|1737.27|1736.77|1736.22|1735.72|576
1618418100000|2021-04-14 16:35:00|1736.87|1736.37|1737.29|1736.79|1737.36|1736.86|1736.59|1736.09|532
1618418400000|2021-04-14 16:40:00|1737.31|1736.81|1737.38|1736.88|1737.64|1737.14|1736.86|1736.36|530
1618418700000|2021-04-14 16:45:00|1737.37|1736.87|1737.36|1736.86|1737.48|1736.98|1737.02|1736.52|514
1618419000000|2021-04-14 16:50:00|1737.34|1736.84|1737.06|1736.56|1737.46|1736.96|1737.03|1736.53|481
1618419300000|2021-04-14 16:55:00|1737.05|1736.55|1736.75|1736.25|1737.37|1736.87|1736.73|1736.23|563
1618419600000|2021-04-14 17:00:00|1736.74|1736.24|1736.44|1735.64|1736.84|1736.34|1736.19|1735.55|565
1618419900000|2021-04-14 17:05:00|1736.24|1735.74|1736.44|1735.94|1736.5|1736|1736.04|1735.54|422
1618420200000|2021-04-14 17:10:00|1736.43|1735.93|1736.6|1736.1|1737.02|1736.52|1736.27|1735.77|547
1618420500000|2021-04-14 17:15:00|1736.53|1736.03|1736.11|1735.61|1736.67|1736.17|1735.91|1735.41|587
1618420800000|2021-04-14 17:20:00|1736.13|1735.63|1736.61|1736.11|1736.89|1736.39|1735.69|1735.19|576
1618421100000|2021-04-14 17:25:00|1736.64|1736.14|1736.75|1736.25|1736.92|1736.42|1735.73|1735.23|633
1618421400000|2021-04-14 17:30:00|1736.73|1736.23|1735.59|1735.09|1737.03|1736.53|1735.31|1734.81|607
1618421700000|2021-04-14 17:35:00|1735.58|1735.08|1735.52|1735.02|1735.87|1735.37|1735.3|1734.8|510
1618422000000|2021-04-14 17:40:00|1735.54|1735.04|1736.19|1735.69|1736.53|1736.03|1735.5|1735|510
1618422300000|2021-04-14 17:45:00|1736.22|1735.72|1736.09|1735.59|1736.49|1735.99|1736.09|1735.59|444
1618422600000|2021-04-14 17:50:00|1736.13|1735.63|1735.92|1735.42|1736.38|1735.88|1735.72|1735.22|457
1618422900000|2021-04-14 17:55:00|1735.91|1735.41|1736.07|1735.27|1736.14|1735.64|1735.4|1734.9|585
1618423200000|2021-04-14 18:00:00|1736.08|1735.28|1734.58|1734.08|1736.08|1735.5|1734.42|1733.92|489
1618423500000|2021-04-14 18:05:00|1734.46|1733.96|1735.32|1734.82|1735.35|1734.85|1734.34|1733.84|689
1618423800000|2021-04-14 18:10:00|1735.33|1734.83|1736.03|1735.53|1736.14|1735.64|1734.97|1734.47|570
1618424100000|2021-04-14 18:15:00|1736.04|1735.54|1736.51|1736.01|1736.57|1736.07|1735.9|1735.4|551
1618424400000|2021-04-14 18:20:00|1736.52|1736.02|1737.05|1736.55|1737.07|1736.57|1736.49|1735.99|431
1618424700000|2021-04-14 18:25:00|1737.08|1736.58|1736.54|1736.04|1737.08|1736.58|1736.49|1735.99|439
1618425000000|2021-04-14 18:30:00|1736.55|1736.05|1736.68|1736.18|1736.88|1736.38|1735.96|1735.46|307
1618425300000|2021-04-14 18:35:00|1736.67|1736.17|1736.38|1735.88|1736.78|1736.28|1736.35|1735.85|316
1618425600000|2021-04-14 18:40:00|1736.4|1735.9|1735.91|1735.41|1736.44|1735.94|1735.88|1735.38|329
1618425900000|2021-04-14 18:45:00|1735.92|1735.42|1736.35|1735.85|1736.67|1736.17|1735.85|1735.35|387
1618426200000|2021-04-14 18:50:00|1736.36|1735.86|1736.19|1735.69|1736.48|1735.98|1735.84|1735.34|343
1618426500000|2021-04-14 18:55:00|1736.18|1735.68|1736.54|1736.04|1736.54|1736.04|1735.94|1735.44|473
1618426800000|2021-04-14 19:00:00|1736.52|1736.02|1736.89|1736.39|1736.98|1736.48|1736.25|1735.75|536
1618427100000|2021-04-14 19:05:00|1736.91|1736.41|1737.09|1736.59|1737.19|1736.69|1736.59|1736.09|482
1618427400000|2021-04-14 19:10:00|1737.11|1736.61|1737.36|1736.86|1737.37|1736.87|1736.95|1736.45|320
1618427700000|2021-04-14 19:15:00|1737.35|1736.85|1737.56|1737.06|1737.65|1737.15|1737.34|1736.84|300
1618428000000|2021-04-14 19:20:00|1737.55|1737.05|1737.86|1737.36|1737.93|1737.43|1737.53|1737.03|279
1618428300000|2021-04-14 19:25:00|1737.89|1737.39|1737.54|1737.04|1737.95|1737.45|1737.31|1736.81|236
1618428600000|2021-04-14 19:30:00|1737.56|1737.06|1737.23|1736.73|1737.63|1737.13|1737.01|1736.51|351
1618428900000|2021-04-14 19:35:00|1737.24|1736.74|1736.97|1736.47|1737.25|1736.75|1736.83|1736.33|389
1618429200000|2021-04-14 19:40:00|1736.98|1736.48|1736.77|1736.27|1736.99|1736.49|1736.34|1735.84|414
1618429500000|2021-04-14 19:45:00|1736.78|1736.28|1736.41|1735.91|1737.11|1736.61|1736.39|1735.89|447
1618429800000|2021-04-14 19:50:00|1736.45|1735.95|1736.61|1736.11|1736.89|1736.39|1736.15|1735.65|528
1618430100000|2021-04-14 19:55:00|1736.6|1736.1|1737.24|1736.74|1737.33|1736.83|1736.16|1735.66|548
1618430400000|2021-04-14 20:00:00|1737.19|1736.69|1736.95|1736.45|1737.25|1736.75|1736.81|1736.31|256
1618430700000|2021-04-14 20:05:00|1736.97|1736.47|1736.97|1736.47|1737.16|1736.52|1736.92|1736.36|216
1618431000000|2021-04-14 20:10:00|1736.96|1736.46|1737.02|1736.52|1737.18|1736.57|1736.84|1736.25|171
1618431300000|2021-04-14 20:15:00|1737.01|1736.51|1737.16|1736.66|1737.39|1736.72|1736.8|1736.25|217
1618431600000|2021-04-14 20:20:00|1737.17|1736.67|1737.07|1736.57|1737.21|1736.71|1737.04|1736.54|120
1618431900000|2021-04-14 20:25:00|1737.08|1736.58|1737.16|1736.66|1737.35|1736.74|1737.05|1736.41|167
1618432200000|2021-04-14 20:30:00|1737.17|1736.67|1737.38|1736.88|1737.5|1736.88|1737.02|1736.36|185
1618432500000|2021-04-14 20:35:00|1737.55|1736.75|1737.12|1736.62|1737.55|1736.88|1737.02|1736.38|190
1618432800000|2021-04-14 20:40:00|1737.26|1736.46|1736.63|1736.13|1737.4|1736.75|1736.63|1736.08|204
1618433100000|2021-04-14 20:45:00|1736.62|1736.12|1737.09|1736.29|1737.31|1736.69|1736.52|1735.88|289
1618433400000|2021-04-14 20:50:00|1736.9|1736.4|1736.57|1736.07|1737.32|1736.67|1736.42|1735.69|306
1618433700000|2021-04-14 20:55:00|1736.59|1736.09|1736.65|1735.85|1736.92|1736.27|1736.52|1735.75|285
1618437600000|2021-04-14 22:00:00|1737.02|1736.52|1736.61|1736.11|1737.21|1736.71|1736.34|1735.68|231
1618437900000|2021-04-14 22:05:00|1736.55|1736.05|1736.27|1735.77|1736.76|1736.07|1736.23|1735.61|213
1618438200000|2021-04-14 22:10:00|1736.28|1735.78|1736.43|1735.93|1736.67|1736.06|1736.28|1735.6|145
1618438500000|2021-04-14 22:15:00|1736.45|1735.95|1736.34|1735.54|1736.89|1736.26|1736.15|1735.52|171
1618438800000|2021-04-14 22:20:00|1736.33|1735.53|1736.5|1736|1736.75|1736.13|1736.16|1735.53|131
1618439100000|2021-04-14 22:25:00|1736.64|1735.84|1736.35|1735.85|1736.71|1736.15|1736.28|1735.63|209
1618439400000|2021-04-14 22:30:00|1736.42|1735.62|1736.87|1736.07|1736.95|1736.27|1736.23|1735.62|180
1618439700000|2021-04-14 22:35:00|1736.86|1736.06|1736.21|1735.71|1736.87|1736.25|1736.12|1735.52|227
1618440000000|2021-04-14 22:40:00|1736.22|1735.72|1737.08|1736.28|1737.21|1736.62|1736.22|1735.72|269
1618440300000|2021-04-14 22:45:00|1737.05|1736.25|1736.8|1736|1737.24|1736.58|1736.65|1736|206
1618440600000|2021-04-14 22:50:00|1736.82|1736.02|1736.3|1735.8|1736.86|1736.2|1736.3|1735.7|155
1618440900000|2021-04-14 22:55:00|1736.31|1735.81|1736.31|1735.81|1736.47|1735.84|1735.99|1735.34|130
1618441200000|2021-04-14 23:00:00|1736.36|1735.86|1736.47|1735.97|1736.71|1736.09|1736.21|1735.56|172
1618441500000|2021-04-14 23:05:00|1736.59|1735.79|1736.43|1735.93|1736.61|1736.03|1736.24|1735.67|168
1618441800000|2021-04-14 23:10:00|1736.53|1735.73|1736.29|1735.79|1736.77|1736.15|1736.29|1735.68|185
1618442100000|2021-04-14 23:15:00|1736.3|1735.8|1736.41|1735.91|1736.66|1736.03|1736.11|1735.45|220
1618442400000|2021-04-14 23:20:00|1736.4|1735.9|1736.54|1736.04|1736.66|1736.09|1736.33|1735.7|234
1618442700000|2021-04-14 23:25:00|1736.53|1736.03|1736.55|1736.05|1736.75|1736.18|1736.43|1735.83|168
1618443000000|2021-04-14 23:30:00|1736.57|1736.07|1736.52|1736.02|1736.86|1736.36|1736.52|1735.9|217
1618443300000|2021-04-14 23:35:00|1736.53|1736.03|1736.28|1735.78|1736.72|1736.22|1736.25|1735.75|157
1618443600000|2021-04-14 23:40:00|1736.29|1735.79|1736.24|1735.74|1736.43|1735.84|1736.23|1735.59|146
1618443900000|2021-04-14 23:45:00|1736.25|1735.75|1735.82|1735.32|1736.27|1735.77|1735.61|1735.11|240
1618444200000|2021-04-14 23:50:00|1735.81|1735.31|1736.31|1735.81|1736.59|1736.09|1735.81|1735.31|254
1618444500000|2021-04-14 23:55:00|1736.33|1735.83|1736.94|1736.44|1737.07|1736.45|1736.32|1735.82|233
1618444800000|2021-04-15 00:00:00|1737.08|1736.28|1737.58|1737.08|1737.75|1737.13|1736.74|1736.24|433
1618445100000|2021-04-15 00:05:00|1737.57|1737.07|1738.25|1737.75|1738.31|1737.76|1737.55|1736.94|285
1618445400000|2021-04-15 00:10:00|1738.24|1737.74|1738.52|1738.02|1738.71|1738.09|1737.66|1737.07|309
1618445700000|2021-04-15 00:15:00|1738.54|1738.04|1738.92|1738.42|1739.24|1738.68|1738.27|1737.77|346
1618446000000|2021-04-15 00:20:00|1738.9|1738.4|1739.01|1738.51|1739.17|1738.54|1738.73|1738.14|268
1618446300000|2021-04-15 00:25:00|1739|1738.5|1739.43|1738.93|1739.84|1739.34|1738.85|1738.3|331
1618446600000|2021-04-15 00:30:00|1739.45|1738.95|1739.06|1738.56|1739.66|1739.16|1738.86|1738.31|392
1618446900000|2021-04-15 00:35:00|1739.01|1738.51|1738.96|1738.46|1739.46|1738.96|1738.89|1738.36|332
1618447200000|2021-04-15 00:40:00|1738.97|1738.47|1738.29|1737.79|1739.2|1738.7|1738.2|1737.64|531
1618447500000|2021-04-15 00:45:00|1738.28|1737.78|1738.99|1738.49|1739.31|1738.63|1738.21|1737.68|318
1618447800000|2021-04-15 00:50:00|1739.03|1738.53|1739.35|1738.85|1739.54|1739.04|1738.82|1738.32|551
1618448100000|2021-04-15 00:55:00|1739.27|1738.77|1738.98|1738.48|1739.5|1738.92|1738.95|1738.45|363
1618448400000|2021-04-15 01:00:00|1738.95|1738.45|1740.52|1740.02|1740.68|1740.08|1738.47|1737.89|731
1618448700000|2021-04-15 01:05:00|1740.47|1739.97|1739.03|1738.53|1740.79|1740.29|1738.71|1738.21|668
1618449000000|2021-04-15 01:10:00|1739|1738.5|1738.39|1737.89|1739.21|1738.71|1737.83|1737.32|568
1618449300000|2021-04-15 01:15:00|1738.38|1737.88|1739.71|1739.21|1739.82|1739.22|1738.08|1737.58|531
1618449600000|2021-04-15 01:20:00|1739.72|1739.22|1739.3|1738.8|1740|1739.5|1739.18|1738.68|519
1618449900000|2021-04-15 01:25:00|1739.25|1738.75|1739.39|1738.89|1739.72|1739.13|1738.73|1738.23|451
1618450200000|2021-04-15 01:30:00|1739.44|1738.94|1739.72|1739.22|1740.03|1739.48|1739.44|1738.91|578
1618450500000|2021-04-15 01:35:00|1739.7|1739.2|1737.32|1736.82|1739.8|1739.27|1737.26|1736.76|661
1618450800000|2021-04-15 01:40:00|1737.37|1736.87|1735.17|1734.67|1737.41|1736.91|1734.97|1734.47|778
1618451100000|2021-04-15 01:45:00|1735.2|1734.7|1736.1|1735.6|1736.52|1735.88|1734.69|1734.1|761
1618451400000|2021-04-15 01:50:00|1736.08|1735.58|1736.73|1736.23|1736.86|1736.26|1735.74|1735.24|649
1618451700000|2021-04-15 01:55:00|1736.71|1736.21|1735.54|1735.04|1736.76|1736.21|1735.54|1734.92|566
1618452000000|2021-04-15 02:00:00|1735.56|1735.06|1736.36|1735.86|1736.5|1736|1735.04|1734.5|642
1618452300000|2021-04-15 02:05:00|1736.35|1735.85|1736.43|1735.93|1736.7|1736.17|1735.95|1735.45|595
1618452600000|2021-04-15 02:10:00|1736.41|1735.91|1736.19|1735.39|1736.42|1735.92|1735.09|1734.51|682
1618452900000|2021-04-15 02:15:00|1735.97|1735.47|1736.18|1735.68|1736.97|1736.37|1735.84|1735.31|504
1618453200000|2021-04-15 02:20:00|1736.2|1735.7|1736.56|1736.06|1736.85|1736.35|1736.17|1735.67|411
1618453500000|2021-04-15 02:25:00|1736.57|1736.07|1736.17|1735.67|1736.89|1736.35|1736.06|1735.56|399
1618453800000|2021-04-15 02:30:00|1736.15|1735.65|1736.84|1736.34|1736.96|1736.46|1735.58|1735.04|498
1618454100000|2021-04-15 02:35:00|1736.82|1736.32|1736.86|1736.36|1737.1|1736.51|1736.26|1735.76|525
1618454400000|2021-04-15 02:40:00|1736.87|1736.37|1737.11|1736.61|1737.27|1736.67|1736.58|1736.08|425
1618454700000|2021-04-15 02:45:00|1737.06|1736.56|1737.45|1736.95|1737.66|1737.01|1736.91|1736.41|449
1618455000000|2021-04-15 02:50:00|1737.41|1736.91|1738.17|1737.67|1738.24|1737.74|1737.37|1736.87|466
1618455300000|2021-04-15 02:55:00|1738.13|1737.63|1738.65|1738.15|1739.23|1738.68|1738.12|1737.62|623
1618455600000|2021-04-15 03:00:00|1738.67|1738.17|1739.43|1738.93|1739.68|1739.03|1738.67|1738.12|685
1618455900000|2021-04-15 03:05:00|1739.44|1738.94|1739.87|1739.37|1740.01|1739.51|1739.27|1738.77|524
1618456200000|2021-04-15 03:10:00|1739.88|1739.38|1739.8|1739.3|1740.18|1739.59|1739.67|1739.17|497
1618456500000|2021-04-15 03:15:00|1739.81|1739.31|1739.2|1738.7|1739.84|1739.34|1738.62|1737.95|511
1618456800000|2021-04-15 03:20:00|1739.26|1738.76|1739.88|1739.38|1740.03|1739.41|1739.17|1738.58|340
1618457100000|2021-04-15 03:25:00|1739.9|1739.4|1739.19|1738.69|1740.11|1739.57|1738.93|1738.35|449
1618457400000|2021-04-15 03:30:00|1739.22|1738.72|1738.22|1737.72|1739.52|1738.95|1738.09|1737.59|488
1618457700000|2021-04-15 03:35:00|1738.21|1737.71|1738.89|1738.39|1739.08|1738.48|1738.21|1737.61|380
1618458000000|2021-04-15 03:40:00|1738.9|1738.4|1738.71|1738.21|1739.21|1738.55|1738.41|1737.88|383
1618458300000|2021-04-15 03:45:00|1738.72|1738.22|1738.64|1738.14|1738.91|1738.31|1738.34|1737.84|306
1618458600000|2021-04-15 03:50:00|1738.61|1738.11|1738.98|1738.48|1739.19|1738.55|1738.61|1738.04|292
1618458900000|2021-04-15 03:55:00|1738.97|1738.47|1738.82|1738.32|1739.19|1738.53|1738.71|1738.09|202
1618459200000|2021-04-15 04:00:00|1738.79|1738.29|1738.4|1737.9|1738.81|1738.31|1738.18|1737.61|287
1618459500000|2021-04-15 04:05:00|1738.45|1737.95|1738.68|1738.18|1738.85|1738.25|1738.23|1737.58|236
1618459800000|2021-04-15 04:10:00|1738.69|1738.19|1738.49|1737.99|1738.71|1738.19|1738.13|1737.51|293
1618460100000|2021-04-15 04:15:00|1738.47|1737.97|1739.05|1738.55|1739.14|1738.55|1738.33|1737.83|245
1618460400000|2021-04-15 04:20:00|1739.02|1738.52|1739.23|1738.73|1739.41|1738.8|1738.73|1738.22|238
1618460700000|2021-04-15 04:25:00|1739.22|1738.72|1739.73|1739.23|1739.86|1739.24|1739.22|1738.67|294
1618461000000|2021-04-15 04:30:00|1739.74|1739.24|1739.63|1739.13|1740.05|1739.43|1739.57|1739.03|231
1618461300000|2021-04-15 04:35:00|1739.64|1739.14|1740.09|1739.59|1740.1|1739.6|1739.62|1739.02|266
1618461600000|2021-04-15 04:40:00|1740.07|1739.57|1739.94|1739.44|1740.5|1739.92|1739.9|1739.27|341
1618461900000|2021-04-15 04:45:00|1740.1|1739.3|1740.12|1739.62|1740.55|1739.97|1739.76|1739.25|354
1618462200000|2021-04-15 04:50:00|1740.15|1739.65|1740.2|1739.7|1740.45|1739.95|1740.02|1739.38|325
1618462500000|2021-04-15 04:55:00|1740.21|1739.71|1740.11|1739.61|1740.61|1739.99|1739.96|1739.46|336
1618462800000|2021-04-15 05:00:00|1740.14|1739.64|1740.64|1740.14|1740.79|1740.28|1740.12|1739.62|355
1618463100000|2021-04-15 05:05:00|1740.63|1740.13|1742.02|1741.52|1742.24|1741.68|1740.46|1739.87|386
1618463400000|2021-04-15 05:10:00|1742.03|1741.53|1741.97|1741.47|1742.21|1741.67|1741.61|1740.99|525
1618463700000|2021-04-15 05:15:00|1742.02|1741.52|1742.17|1741.67|1742.83|1742.28|1741.97|1741.34|467
1618464000000|2021-04-15 05:20:00|1742.15|1741.65|1741.32|1740.82|1742.4|1741.78|1741.3|1740.71|421
1618464300000|2021-04-15 05:25:00|1741.35|1740.85|1741.53|1741.03|1741.68|1741.12|1741.23|1740.63|283
1618464600000|2021-04-15 05:30:00|1741.46|1740.96|1741.77|1741.27|1742.3|1741.78|1740.71|1740.21|709
1618464900000|2021-04-15 05:35:00|1741.79|1741.29|1741.56|1741.06|1741.88|1741.36|1741.34|1740.73|536
1618465200000|2021-04-15 05:40:00|1741.72|1740.92|1742.38|1741.88|1742.48|1741.93|1741.59|1740.92|561
1618465500000|2021-04-15 05:45:00|1742.39|1741.89|1743.05|1742.25|1743.18|1742.68|1742.32|1741.7|552
1618465800000|2021-04-15 05:50:00|1742.84|1742.34|1742.92|1742.42|1743.5|1742.88|1742.76|1742.21|485
1618466100000|2021-04-15 05:55:00|1742.93|1742.43|1742.13|1741.33|1743.2|1742.69|1741.97|1741.31|501
1618466400000|2021-04-15 06:00:00|1742.08|1741.28|1743.28|1742.78|1743.42|1742.92|1741.85|1741.28|636
1618466700000|2021-04-15 06:05:00|1743.26|1742.76|1742.74|1742.24|1743.77|1743.21|1742.71|1742.21|653
1618467000000|2021-04-15 06:10:00|1742.7|1742.2|1742.67|1742.17|1743.53|1742.94|1742.66|1742.16|591
1618467300000|2021-04-15 06:15:00|1742.69|1742.19|1743.19|1742.69|1743.35|1742.73|1742.29|1741.66|549
1618467600000|2021-04-15 06:20:00|1743.16|1742.66|1743.84|1743.34|1743.91|1743.37|1743.16|1742.62|668
1618467900000|2021-04-15 06:25:00|1743.83|1743.33|1744.13|1743.63|1744.85|1744.2|1743.81|1743.2|671
1618468200000|2021-04-15 06:30:00|1744.16|1743.66|1744.96|1744.46|1745.55|1745.01|1744.08|1743.54|659
1618468500000|2021-04-15 06:35:00|1744.98|1744.48|1745.41|1744.91|1745.8|1745.3|1744.51|1743.89|649
1618468800000|2021-04-15 06:40:00|1745.4|1744.9|1745.46|1744.96|1745.8|1745.3|1745.07|1744.57|604
1618469100000|2021-04-15 06:45:00|1745.45|1744.95|1745.27|1744.77|1745.65|1745.15|1745.01|1744.4|641
1618469400000|2021-04-15 06:50:00|1745.28|1744.78|1745.77|1745.27|1746.37|1745.81|1745.13|1744.5|691
1618469700000|2021-04-15 06:55:00|1745.76|1745.26|1746.17|1745.67|1746.2|1745.7|1745.57|1744.93|588
1618470000000|2021-04-15 07:00:00|1746.16|1745.66|1746.54|1746.04|1747.02|1746.52|1745.91|1745.41|754
1618470300000|2021-04-15 07:05:00|1746.57|1746.07|1746.99|1746.49|1747.22|1746.72|1746.57|1746.07|659
1618470600000|2021-04-15 07:10:00|1746.98|1746.48|1747.34|1746.84|1747.63|1747.13|1746.86|1746.36|633
1618470900000|2021-04-15 07:15:00|1747.35|1746.85|1747.16|1746.66|1747.87|1747.37|1746.83|1746.33|612
1618471200000|2021-04-15 07:20:00|1747.14|1746.64|1747.12|1746.62|1747.91|1747.39|1747.02|1746.39|597
1618471500000|2021-04-15 07:25:00|1747.13|1746.63|1747.13|1746.63|1747.81|1747.25|1747.03|1746.53|523
1618471800000|2021-04-15 07:30:00|1747.16|1746.66|1747.49|1746.99|1748.19|1747.69|1747.16|1746.55|627
1618472100000|2021-04-15 07:35:00|1747.53|1747.03|1747.32|1746.82|1747.73|1747.23|1747.25|1746.75|590
1618472400000|2021-04-15 07:40:00|1747.36|1746.86|1746.67|1746.17|1747.38|1746.88|1746.67|1746.17|615
1618472700000|2021-04-15 07:45:00|1746.68|1746.18|1746.63|1746.13|1747.16|1746.6|1746.63|1746.13|531
1618473000000|2021-04-15 07:50:00|1746.64|1746.14|1745.89|1745.39|1747.04|1746.46|1745.79|1745.29|552
1618473300000|2021-04-15 07:55:00|1745.79|1745.29|1745.96|1745.46|1746.26|1745.76|1745.62|1745.12|564
1618473600000|2021-04-15 08:00:00|1745.95|1745.45|1745.22|1744.72|1746.31|1745.81|1745.15|1744.65|639
1618473900000|2021-04-15 08:05:00|1745.26|1744.76|1745.24|1744.74|1745.47|1744.97|1745.07|1744.57|482
1618474200000|2021-04-15 08:10:00|1745.25|1744.75|1745.23|1744.73|1745.65|1745.15|1744.83|1744.33|485
1618474500000|2021-04-15 08:15:00|1745.22|1744.72|1745.11|1744.61|1745.61|1745.05|1744.53|1744.03|567
1618474800000|2021-04-15 08:20:00|1745.1|1744.6|1745.38|1744.88|1745.54|1745.04|1744.94|1744.44|442
1618475100000|2021-04-15 08:25:00|1745.39|1744.89|1745.74|1745.24|1746.03|1745.53|1745.29|1744.79|448
1618475400000|2021-04-15 08:30:00|1745.73|1745.23|1746.74|1746.24|1746.89|1746.31|1745.43|1744.93|569
1618475700000|2021-04-15 08:35:00|1746.9|1746.1|1747.44|1746.94|1747.46|1746.96|1746.67|1746.09|609
1618476000000|2021-04-15 08:40:00|1747.42|1746.92|1747.5|1747|1747.95|1747.45|1747.23|1746.73|529
1618476300000|2021-04-15 08:45:00|1747.49|1746.99|1747.3|1746.8|1747.62|1747.12|1746.49|1745.99|545
1618476600000|2021-04-15 08:50:00|1747.29|1746.79|1747.1|1746.6|1747.67|1747.17|1746.92|1746.39|521
1618476900000|2021-04-15 08:55:00|1747.12|1746.62|1748.2|1747.7|1748.21|1747.71|1747.05|1746.55|584
1618477200000|2021-04-15 09:00:00|1748.17|1747.67|1748.33|1747.83|1748.78|1748.28|1748.17|1747.67|570
1618477500000|2021-04-15 09:05:00|1748.35|1747.85|1747.65|1747.15|1748.65|1748.15|1747.6|1747.1|509
1618477800000|2021-04-15 09:10:00|1747.66|1747.16|1748.43|1747.93|1748.5|1748|1747.42|1746.92|403
1618478100000|2021-04-15 09:15:00|1748.42|1747.92|1747.88|1747.38|1748.65|1748.15|1747.73|1747.23|582
1618478400000|2021-04-15 09:20:00|1747.9|1747.4|1749.15|1748.65|1749.48|1748.98|1747.86|1747.36|670
1618478700000|2021-04-15 09:25:00|1749.17|1748.67|1748.18|1747.68|1749.31|1748.81|1747.98|1747.48|578
1618479000000|2021-04-15 09:30:00|1748.17|1747.67|1747.67|1747.17|1748.46|1747.96|1747.29|1746.66|617
1618479300000|2021-04-15 09:35:00|1747.66|1747.16|1748.14|1747.64|1748.8|1748.2|1747.52|1747.02|569
1618479600000|2021-04-15 09:40:00|1748.15|1747.65|1748.05|1747.55|1748.41|1747.91|1747.8|1747.3|489
1618479900000|2021-04-15 09:45:00|1748.08|1747.58|1748.18|1747.68|1748.21|1747.71|1747|1746.5|617
1618480200000|2021-04-15 09:50:00|1748.28|1747.78|1747.82|1747.32|1748.51|1748.01|1747.8|1747.3|469
1618480500000|2021-04-15 09:55:00|1747.8|1747.3|1747.54|1747.04|1748.11|1747.61|1747.54|1747.04|527
1618480800000|2021-04-15 10:00:00|1747.59|1747.09|1747.23|1746.73|1747.76|1747.26|1746.99|1746.49|554
1618481100000|2021-04-15 10:05:00|1747.3|1746.8|1747.15|1746.65|1747.47|1746.85|1746.88|1746.38|549
1618481400000|2021-04-15 10:10:00|1747.21|1746.71|1747.33|1746.83|1747.71|1747.21|1747.11|1746.61|504
1618481700000|2021-04-15 10:15:00|1747.31|1746.81|1747.29|1746.79|1747.63|1747.13|1747.2|1746.7|424
1618482000000|2021-04-15 10:20:00|1747.25|1746.75|1747.44|1746.94|1747.85|1747.35|1747.2|1746.7|514
1618482300000|2021-04-15 10:25:00|1747.41|1746.91|1747.68|1747.18|1747.76|1747.26|1747.29|1746.79|433
1618482600000|2021-04-15 10:30:00|1747.69|1747.19|1746.8|1746.3|1747.74|1747.24|1746.6|1746.1|538
1618482900000|2021-04-15 10:35:00|1746.79|1746.29|1746.02|1745.52|1746.85|1746.35|1745.83|1745.32|553
1618483200000|2021-04-15 10:40:00|1746.03|1745.53|1746.67|1746.17|1747.25|1746.63|1746.01|1745.51|523
1618483500000|2021-04-15 10:45:00|1746.63|1746.13|1747.23|1746.73|1747.33|1746.8|1746.56|1746.06|430
1618483800000|2021-04-15 10:50:00|1747.24|1746.74|1747.36|1746.86|1747.52|1747|1747.21|1746.71|336
1618484100000|2021-04-15 10:55:00|1747.37|1746.87|1746.93|1746.43|1747.47|1746.97|1746.39|1745.87|461
1618484400000|2021-04-15 11:00:00|1746.95|1746.45|1746.81|1746.31|1747.71|1747.15|1746.76|1746.09|610
1618484700000|2021-04-15 11:05:00|1746.78|1746.28|1747.4|1746.9|1747.45|1746.95|1746.64|1746.14|463
1618485000000|2021-04-15 11:10:00|1747.41|1746.91|1746.92|1746.42|1747.83|1747.33|1746.73|1746.12|509
1618485300000|2021-04-15 11:15:00|1746.88|1746.38|1746.63|1746.13|1747.16|1746.66|1746.53|1746|429
1618485600000|2021-04-15 11:20:00|1746.59|1746.09|1747|1746.5|1747.25|1746.75|1746.35|1745.85|547
1618485900000|2021-04-15 11:25:00|1747.02|1746.52|1747.26|1746.76|1747.66|1747.16|1746.85|1746.35|476
1618486200000|2021-04-15 11:30:00|1747.27|1746.77|1746.84|1746.34|1747.51|1747.01|1746.83|1746.33|457
1618486500000|2021-04-15 11:35:00|1746.85|1746.35|1745.35|1744.85|1747.34|1746.84|1745.04|1744.54|641
1618486800000|2021-04-15 11:40:00|1745.36|1744.86|1745.78|1745.28|1745.87|1745.37|1744.85|1744.35|686
1618487100000|2021-04-15 11:45:00|1745.82|1745.32|1745.65|1745.15|1746.05|1745.55|1745.34|1744.81|548
1618487400000|2021-04-15 11:50:00|1745.62|1745.12|1745.17|1744.67|1745.78|1745.28|1744.89|1744.39|482
1618487700000|2021-04-15 11:55:00|1745.25|1744.75|1745.03|1744.53|1746.55|1746.05|1745.01|1744.51|598
1618488000000|2021-04-15 12:00:00|1745.04|1744.54|1747.25|1746.75|1747.84|1747.25|1745.04|1744.54|691
1618488300000|2021-04-15 12:05:00|1747.28|1746.78|1749.4|1748.9|1751.02|1750.52|1747.27|1746.77|703
1618488600000|2021-04-15 12:10:00|1749.42|1748.92|1750.67|1750.17|1751.12|1750.62|1748.79|1748.29|791
1618488900000|2021-04-15 12:15:00|1750.74|1750.24|1750.83|1750.33|1751.98|1751.48|1750.7|1750.2|719
1618489200000|2021-04-15 12:20:00|1751.23|1750.73|1751.79|1751.29|1752.54|1752.04|1750.96|1750.46|790
1618489500000|2021-04-15 12:25:00|1751.78|1751.28|1748.89|1748.09|1751.81|1751.31|1748.71|1748.02|778
1618489800000|2021-04-15 12:30:00|1748.96|1748.16|1750.2|1749.7|1752.47|1751.97|1746.68|1746.18|1104
1618490100000|2021-04-15 12:35:00|1750.21|1749.71|1748.48|1747.98|1750.62|1750.12|1747.67|1747.17|1009
1618490400000|2021-04-15 12:40:00|1748.52|1748.02|1748.83|1748.33|1749.17|1748.67|1746.21|1745.71|1009
1618490700000|2021-04-15 12:45:00|1748.82|1748.32|1748.5|1748|1750.84|1750.34|1747.55|1746.96|1008
1618491000000|2021-04-15 12:50:00|1748.43|1747.93|1747.87|1747.37|1748.43|1747.93|1746.97|1746.34|916
1618491300000|2021-04-15 12:55:00|1747.65|1747.15|1747.1|1746.6|1747.84|1747.34|1746.58|1746.08|913
1618491600000|2021-04-15 13:00:00|1747.12|1746.62|1746.92|1746.42|1749.69|1749.19|1746.15|1745.65|1046
1618491900000|2021-04-15 13:05:00|1746.95|1746.45|1749.18|1748.68|1749.18|1748.68|1746.58|1746.08|930
1618492200000|2021-04-15 13:10:00|1749.23|1748.73|1748.44|1747.94|1750.24|1749.63|1747.96|1747.46|834
1618492500000|2021-04-15 13:15:00|1748.46|1747.96|1750.01|1749.51|1751.37|1750.87|1748.37|1747.78|880
1618492800000|2021-04-15 13:20:00|1750|1749.5|1750.81|1750.31|1751.02|1750.52|1749.62|1749.12|836
1618493100000|2021-04-15 13:25:00|1750.84|1750.34|1751.75|1751.25|1752.26|1751.76|1750.41|1749.91|803
1618493400000|2021-04-15 13:30:00|1751.76|1751.26|1755.17|1754.67|1755.75|1755.25|1751.44|1750.94|1062
1618493700000|2021-04-15 13:35:00|1755.08|1754.58|1754.44|1753.94|1755.87|1755.37|1752.65|1752.15|1064
1618494000000|2021-04-15 13:40:00|1754.53|1754.03|1754.04|1753.54|1755.4|1754.9|1753.24|1752.74|1322
1618494300000|2021-04-15 13:45:00|1754.06|1753.56|1754.3|1753.8|1754.92|1754.42|1753.99|1753.49|1374
1618494600000|2021-04-15 13:50:00|1754.29|1753.79|1755.27|1754.77|1757.09|1756.44|1754.09|1753.52|1556
1618494900000|2021-04-15 13:55:00|1755.28|1754.78|1754.89|1754.39|1755.37|1754.87|1752.87|1752.33|1473
1618495200000|2021-04-15 14:00:00|1754.87|1754.37|1757.4|1756.9|1757.97|1757.38|1754.87|1754.37|1636
1618495500000|2021-04-15 14:05:00|1757.41|1756.91|1760.95|1760.45|1761.03|1760.53|1756.6|1755.96|1701
1618495800000|2021-04-15 14:10:00|1760.97|1760.47|1763.59|1763.09|1764.1|1763.6|1760.62|1760.12|1592
1618496100000|2021-04-15 14:15:00|1763.53|1763.03|1764.07|1763.57|1764.93|1764.43|1762.93|1762.33|1673
1618496400000|2021-04-15 14:20:00|1764.06|1763.56|1763.78|1763.28|1765.82|1765.32|1763.34|1762.8|1613
1618496700000|2021-04-15 14:25:00|1763.81|1763.31|1764.44|1763.94|1765.43|1764.79|1763.81|1763.31|1641
1618497000000|2021-04-15 14:30:00|1764.39|1763.89|1763.93|1763.43|1765.14|1764.54|1763.57|1763.07|1455
1618497300000|2021-04-15 14:35:00|1763.96|1763.46|1764.94|1764.44|1766.09|1765.59|1763.92|1763.31|1215
1618497600000|2021-04-15 14:40:00|1765|1764.5|1765.61|1765.11|1765.79|1765.29|1764.96|1764.46|1190
1618497900000|2021-04-15 14:45:00|1765.62|1765.12|1766.77|1766.27|1767.11|1766.61|1765.07|1764.57|1169
1618498200000|2021-04-15 14:50:00|1766.76|1766.26|1766.02|1765.52|1766.95|1766.45|1764.65|1764.15|1318
1618498500000|2021-04-15 14:55:00|1766.03|1765.53|1765.05|1764.55|1766.4|1765.9|1764.94|1764.44|1240
1618498800000|2021-04-15 15:00:00|1765.07|1764.57|1766.56|1766.06|1766.75|1766.23|1765.07|1764.57|1301
1618499100000|2021-04-15 15:05:00|1766.55|1766.05|1766.75|1766.25|1768.13|1767.63|1766.15|1765.65|1280
1618499400000|2021-04-15 15:10:00|1766.77|1766.27|1765.85|1765.35|1767.64|1767.14|1765.36|1764.86|1186
1618499700000|2021-04-15 15:15:00|1765.99|1765.49|1765.88|1765.38|1766.57|1766.07|1764.93|1764.43|1198
1618500000000|2021-04-15 15:20:00|1765.89|1765.39|1766.5|1766|1766.82|1766.32|1765.8|1765.3|1045
1618500300000|2021-04-15 15:25:00|1766.49|1765.99|1767.28|1766.78|1767.87|1767.37|1766.46|1765.96|1155
1618500600000|2021-04-15 15:30:00|1767.37|1766.87|1767.37|1766.87|1768.09|1767.59|1766.58|1766.08|1042
1618500900000|2021-04-15 15:35:00|1767.4|1766.9|1769|1768.5|1769.28|1768.76|1767.1|1766.6|1039
1618501200000|2021-04-15 15:40:00|1769.11|1768.61|1769.66|1769.16|1769.94|1769.44|1769|1768.44|899
1618501500000|2021-04-15 15:45:00|1769.68|1769.18|1768.39|1767.89|1769.68|1769.18|1768.33|1767.83|915
1618501800000|2021-04-15 15:50:00|1768.42|1767.92|1769.2|1768.7|1769.25|1768.75|1768.42|1767.92|855
1618502100000|2021-04-15 15:55:00|1769.19|1768.69|1766.86|1766.36|1769.53|1769.03|1766.84|1766.34|1020
1618502400000|2021-04-15 16:00:00|1766.85|1766.35|1768.77|1768.27|1769.6|1769.1|1766.85|1766.35|978
1618502700000|2021-04-15 16:05:00|1768.76|1768.26|1768.15|1767.65|1769.15|1768.57|1768.12|1767.62|722
1618503000000|2021-04-15 16:10:00|1768.14|1767.64|1768.53|1768.03|1769.13|1768.51|1768.14|1767.64|653
1618503300000|2021-04-15 16:15:00|1768.51|1768.01|1768.63|1768.13|1769.21|1768.71|1768.46|1767.96|727
1618503600000|2021-04-15 16:20:00|1768.64|1768.14|1768.54|1768.04|1768.86|1768.36|1768.1|1767.6|703
1618503900000|2021-04-15 16:25:00|1768.53|1768.03|1768.5|1768|1768.67|1768.17|1768.18|1767.68|768
1618504200000|2021-04-15 16:30:00|1768.47|1767.97|1768.43|1767.93|1768.7|1768.19|1768.06|1767.56|764
1618504500000|2021-04-15 16:35:00|1768.42|1767.92|1768.11|1767.61|1768.52|1768|1767.79|1767.29|784
1618504800000|2021-04-15 16:40:00|1768.1|1767.6|1768.66|1768.16|1768.74|1768.24|1767.58|1767.03|594
1618505100000|2021-04-15 16:45:00|1768.65|1768.15|1768.04|1767.54|1768.78|1768.28|1767.93|1767.43|651
1618505400000|2021-04-15 16:50:00|1768.03|1767.53|1767.51|1767.01|1768.33|1767.83|1767.37|1766.87|696
1618505700000|2021-04-15 16:55:00|1767.53|1767.03|1767.77|1767.27|1768.18|1767.65|1767.17|1766.67|793
1618506000000|2021-04-15 17:00:00|1767.78|1767.28|1768.25|1767.75|1768.36|1767.86|1767.04|1766.54|740
1618506300000|2021-04-15 17:05:00|1768.27|1767.77|1767.16|1766.66|1768.31|1767.81|1767.01|1766.51|615
1618506600000|2021-04-15 17:10:00|1767.15|1766.65|1766.36|1765.86|1767.15|1766.65|1766.01|1765.51|720
1618506900000|2021-04-15 17:15:00|1766.35|1765.85|1766.8|1766.3|1767.11|1766.61|1766.2|1765.61|806
1618507200000|2021-04-15 17:20:00|1766.82|1766.32|1766.36|1765.86|1767.08|1766.53|1766.24|1765.74|741
1618507500000|2021-04-15 17:25:00|1766.34|1765.84|1766.04|1765.54|1766.67|1766.17|1765.63|1765.13|858
1618507800000|2021-04-15 17:30:00|1766.06|1765.56|1765.69|1765.19|1766.24|1765.74|1765.44|1764.94|679
1618508100000|2021-04-15 17:35:00|1765.7|1765.2|1766.2|1765.7|1766.2|1765.7|1765.69|1765.17|606
1618508400000|2021-04-15 17:40:00|1766.18|1765.68|1766.4|1765.9|1766.47|1765.97|1765.68|1765.18|603
1618508700000|2021-04-15 17:45:00|1766.44|1765.94|1767.4|1766.6|1767.41|1766.76|1766.09|1765.58|785
1618509000000|2021-04-15 17:50:00|1767.24|1766.74|1766.5|1766|1767.5|1766.99|1766.48|1765.98|783
1618509300000|2021-04-15 17:55:00|1766.49|1765.99|1766.71|1766.21|1767.16|1766.58|1766.35|1765.78|635
1618509600000|2021-04-15 18:00:00|1766.72|1766.22|1767.39|1766.89|1767.65|1767.15|1766.67|1766.17|667
1618509900000|2021-04-15 18:05:00|1767.38|1766.88|1768.12|1767.62|1768.37|1767.87|1767.37|1766.87|584
1618510200000|2021-04-15 18:10:00|1768.11|1767.61|1767.68|1767.18|1768.17|1767.67|1767.46|1766.96|653
1618510500000|2021-04-15 18:15:00|1767.69|1767.19|1767.15|1766.65|1767.99|1767.49|1767.06|1766.53|621
1618510800000|2021-04-15 18:20:00|1767.16|1766.66|1766.49|1765.99|1767.17|1766.67|1766.32|1765.82|536
1618511100000|2021-04-15 18:25:00|1766.5|1766|1766.9|1766.4|1767.08|1766.58|1766.32|1765.82|546
1618511400000|2021-04-15 18:30:00|1766.92|1766.42|1767.03|1766.53|1767.17|1766.67|1766.09|1765.59|634
1618511700000|2021-04-15 18:35:00|1767.04|1766.54|1766.68|1766.18|1767.2|1766.67|1766.57|1766.07|550
1618512000000|2021-04-15 18:40:00|1766.66|1766.16|1766.41|1765.91|1766.72|1766.2|1766.14|1765.64|481
1618512300000|2021-04-15 18:45:00|1766.39|1765.89|1766.29|1765.79|1766.51|1765.93|1766.1|1765.53|433
1618512600000|2021-04-15 18:50:00|1766.28|1765.78|1766.73|1766.23|1766.93|1766.32|1766.06|1765.56|449
1618512900000|2021-04-15 18:55:00|1766.72|1766.22|1767.3|1766.8|1767.31|1766.81|1766.53|1765.97|817
1618513200000|2021-04-15 19:00:00|1767.27|1766.77|1767.13|1766.63|1767.44|1766.94|1766.88|1766.38|666
1618513500000|2021-04-15 19:05:00|1767.14|1766.64|1766.82|1766.32|1767.33|1766.83|1766.63|1766.04|622
1618513800000|2021-04-15 19:10:00|1766.83|1766.33|1766.5|1766|1766.9|1766.4|1766.25|1765.66|613
1618514100000|2021-04-15 19:15:00|1766.51|1766.01|1766.52|1766.02|1766.98|1766.4|1766.49|1765.99|563
1618514400000|2021-04-15 19:20:00|1766.53|1766.03|1765.4|1764.9|1766.61|1766.11|1765.39|1764.86|638
1618514700000|2021-04-15 19:25:00|1765.46|1764.96|1765.28|1764.78|1765.67|1765.16|1765.08|1764.58|603
1618515000000|2021-04-15 19:30:00|1765.34|1764.84|1765.24|1764.74|1765.4|1764.9|1765.1|1764.55|658
1618515300000|2021-04-15 19:35:00|1765.26|1764.76|1764.58|1764.08|1765.28|1764.78|1764.54|1764.04|581
1618515600000|2021-04-15 19:40:00|1764.6|1764.1|1764.42|1763.92|1764.76|1764.26|1764.01|1763.4|743
1618515900000|2021-04-15 19:45:00|1764.47|1763.97|1764.6|1764.1|1764.89|1764.39|1764.16|1763.66|678
1618516200000|2021-04-15 19:50:00|1764.63|1764.13|1764.6|1764.1|1765.25|1764.75|1764.45|1763.95|682
1618516500000|2021-04-15 19:55:00|1764.61|1764.11|1765.18|1764.68|1765.55|1764.99|1764.49|1763.99|921
1618516800000|2021-04-15 20:00:00|1765.22|1764.72|1765.38|1764.88|1765.38|1764.88|1764.63|1764.05|611
1618517100000|2021-04-15 20:05:00|1765.35|1764.85|1764.95|1764.45|1765.37|1764.87|1764.85|1764.22|382
1618517400000|2021-04-15 20:10:00|1764.85|1764.35|1764.37|1763.87|1764.94|1764.35|1764.16|1763.65|310
1618517700000|2021-04-15 20:15:00|1764.39|1763.89|1764.31|1763.81|1764.73|1764.08|1764.14|1763.55|433
1618518000000|2021-04-15 20:20:00|1764.32|1763.82|1764.05|1763.55|1764.47|1763.83|1763.88|1763.33|271
1618518300000|2021-04-15 20:25:00|1764.03|1763.53|1764.15|1763.65|1764.24|1763.69|1763.76|1763.12|352
1618518600000|2021-04-15 20:30:00|1764.14|1763.64|1764.46|1763.96|1764.81|1764.15|1764.14|1763.56|411
1618518900000|2021-04-15 20:35:00|1764.44|1763.94|1764.28|1763.78|1764.66|1764.06|1764.16|1763.56|342
1618519200000|2021-04-15 20:40:00|1764.3|1763.8|1764.08|1763.28|1764.53|1763.96|1763.92|1763.28|250
1618519500000|2021-04-15 20:45:00|1763.93|1763.43|1764.06|1763.56|1764.31|1763.67|1763.75|1763.13|447
1618519800000|2021-04-15 20:50:00|1764.21|1763.41|1763.77|1763.27|1764.31|1763.65|1763.38|1762.72|648
1618520100000|2021-04-15 20:55:00|1763.89|1763.39|1764.22|1763.42|1764.38|1763.58|1763.37|1762.75|369
1618524000000|2021-04-15 22:00:00|1764.3|1763.5|1764.6|1763.8|1764.82|1764.14|1763.97|1763.17|481
1618524300000|2021-04-15 22:05:00|1764.46|1763.96|1764.65|1763.85|1765.01|1764.31|1764.34|1763.69|344
1618524600000|2021-04-15 22:10:00|1764.64|1763.84|1764.67|1764.17|1764.95|1764.35|1763.99|1763.33|280
1618524900000|2021-04-15 22:15:00|1764.8|1764|1764.66|1764.16|1765.09|1764.49|1764.19|1763.6|241
1618525200000|2021-04-15 22:20:00|1764.63|1764.13|1765.01|1764.21|1765.31|1764.69|1764.39|1763.79|361
1618525500000|2021-04-15 22:25:00|1765.02|1764.22|1764.86|1764.06|1765.02|1764.32|1764.29|1763.68|219
1618525800000|2021-04-15 22:30:00|1764.61|1764.11|1764.67|1764.17|1764.99|1764.37|1764.45|1763.8|259
1618526100000|2021-04-15 22:35:00|1764.66|1764.16|1764.43|1763.63|1764.94|1764.17|1764.18|1763.62|244
1618526400000|2021-04-15 22:40:00|1764.42|1763.62|1764.16|1763.66|1764.44|1763.81|1763.99|1763.4|198
1618526700000|2021-04-15 22:45:00|1764.17|1763.67|1764.19|1763.69|1764.42|1763.78|1763.99|1763.34|177
1618527000000|2021-04-15 22:50:00|1764.17|1763.67|1764.53|1764.03|1764.65|1764.03|1764.04|1763.39|127
1618527300000|2021-04-15 22:55:00|1764.52|1764.02|1764.08|1763.58|1764.52|1764.02|1763.73|1763.11|237
1618527600000|2021-04-15 23:00:00|1764.05|1763.55|1763.84|1763.04|1764.07|1763.55|1763.5|1762.85|291
1618527900000|2021-04-15 23:05:00|1763.83|1763.03|1763.9|1763.1|1763.95|1763.32|1763.17|1762.52|321
1618528200000|2021-04-15 23:10:00|1763.75|1763.25|1763.78|1762.98|1764.02|1763.39|1763.6|1762.97|160
1618528500000|2021-04-15 23:15:00|1763.64|1763.14|1764.19|1763.69|1764.33|1763.71|1763.57|1762.91|227
1618528800000|2021-04-15 23:20:00|1764.22|1763.72|1764.15|1763.65|1764.45|1763.79|1763.97|1763.33|202
1618529100000|2021-04-15 23:25:00|1764.16|1763.66|1764.31|1763.81|1764.53|1763.9|1764.06|1763.42|193
1618529400000|2021-04-15 23:30:00|1764.3|1763.8|1764.62|1764.12|1764.77|1764.26|1764.16|1763.54|172
1618529700000|2021-04-15 23:35:00|1764.59|1764.09|1764.29|1763.79|1764.73|1764.13|1764.23|1763.62|206
1618530000000|2021-04-15 23:40:00|1764.44|1763.64|1764.41|1763.91|1764.71|1764.12|1764.29|1763.63|249
1618530300000|2021-04-15 23:45:00|1764.53|1763.73|1764.51|1764.01|1764.75|1764.14|1764.23|1763.57|323
1618530600000|2021-04-15 23:50:00|1764.5|1764|1764.06|1763.56|1764.69|1764.04|1764|1763.4|313
1618530900000|2021-04-15 23:55:00|1764.04|1763.54|1764.23|1763.73|1764.25|1763.75|1763.84|1763.18|243
1618531200000|2021-04-16 00:00:00|1764.27|1763.77|1766.13|1765.63|1766.54|1765.9|1764.18|1763.67|876
1618531500000|2021-04-16 00:05:00|1766.11|1765.61|1765.84|1765.34|1766.26|1765.7|1765.35|1764.83|633
1618531800000|2021-04-16 00:10:00|1765.83|1765.33|1765.25|1764.75|1766|1765.44|1765.23|1764.73|524
1618532100000|2021-04-16 00:15:00|1765.24|1764.74|1765.1|1764.6|1765.65|1765.15|1765.02|1764.49|360
1618532400000|2021-04-16 00:20:00|1765.09|1764.59|1765.43|1764.93|1765.81|1765.31|1765.02|1764.52|473
1618532700000|2021-04-16 00:25:00|1765.45|1764.95|1765.17|1764.67|1765.66|1765.09|1764.93|1764.37|455
1618533000000|2021-04-16 00:30:00|1765.16|1764.66|1764.85|1764.35|1765.53|1765.03|1764.85|1764.35|472
1618533300000|2021-04-16 00:35:00|1764.86|1764.36|1764.3|1763.8|1765|1764.5|1764.24|1763.73|429
1618533600000|2021-04-16 00:40:00|1764.28|1763.78|1764.23|1763.73|1764.55|1763.99|1764.02|1763.41|561
1618533900000|2021-04-16 00:45:00|1764.22|1763.72|1763.66|1763.16|1764.56|1763.99|1763.5|1763|546
1618534200000|2021-04-16 00:50:00|1763.64|1763.14|1763.7|1763.2|1763.9|1763.4|1763.28|1762.65|536
1618534500000|2021-04-16 00:55:00|1763.71|1763.21|1763|1762.5|1763.71|1763.21|1762.68|1762.18|593
1618534800000|2021-04-16 01:00:00|1763.02|1762.52|1762.34|1761.84|1764.34|1763.84|1762|1761.36|1234
1618535100000|2021-04-16 01:05:00|1762.35|1761.85|1763.35|1762.85|1763.54|1763.04|1761.79|1761.29|927
1618535400000|2021-04-16 01:10:00|1763.38|1762.88|1763.04|1762.54|1764.17|1763.67|1762.97|1762.38|766
1618535700000|2021-04-16 01:15:00|1763.19|1762.39|1762.49|1761.99|1763.73|1763.17|1762.45|1761.95|749
1618536000000|2021-04-16 01:20:00|1762.52|1762.02|1763.63|1763.13|1763.81|1763.31|1762.23|1761.73|844
1618536300000|2021-04-16 01:25:00|1763.64|1763.14|1763.96|1763.46|1764.22|1763.67|1763.14|1762.64|742
1618536600000|2021-04-16 01:30:00|1763.95|1763.45|1762.54|1762.04|1764.02|1763.52|1762.53|1762.03|762
1618536900000|2021-04-16 01:35:00|1762.55|1762.05|1762.77|1762.27|1762.89|1762.34|1762.25|1761.75|678
1618537200000|2021-04-16 01:40:00|1762.76|1762.26|1762.1|1761.6|1762.85|1762.35|1761.94|1761.4|690
1618537500000|2021-04-16 01:45:00|1762.09|1761.59|1763|1762.5|1763|1762.5|1761.9|1761.39|585
1618537800000|2021-04-16 01:50:00|1763.02|1762.52|1763.08|1762.58|1763.34|1762.84|1762.83|1762.3|535
1618538100000|2021-04-16 01:55:00|1763.1|1762.6|1762.44|1761.94|1763.17|1762.67|1762.03|1761.53|395
1618538400000|2021-04-16 02:00:00|1762.45|1761.95|1762.33|1761.83|1762.67|1762.17|1762.12|1761.62|619
1618538700000|2021-04-16 02:05:00|1762.32|1761.82|1761.75|1761.25|1762.5|1762|1761.33|1760.83|648
1618539000000|2021-04-16 02:10:00|1761.76|1761.26|1761.42|1760.92|1761.88|1761.28|1760.97|1760.41|752
1618539300000|2021-04-16 02:15:00|1761.41|1760.91|1761.27|1760.77|1761.59|1761|1761.03|1760.53|496
1618539600000|2021-04-16 02:20:00|1761.32|1760.82|1761.1|1760.3|1761.33|1760.83|1760.81|1760.3|538
1618539900000|2021-04-16 02:25:00|1761.11|1760.31|1760.55|1760.05|1761.11|1760.59|1760.37|1759.75|448
1618540200000|2021-04-16 02:30:00|1760.53|1760.03|1760.78|1760.28|1761.07|1760.57|1760.4|1759.82|687
1618540500000|2021-04-16 02:35:00|1760.79|1760.29|1760.91|1760.41|1760.92|1760.42|1760.28|1759.78|630
1618540800000|2021-04-16 02:40:00|1760.88|1760.38|1760.45|1759.95|1760.93|1760.43|1760.15|1759.55|451
1618541100000|2021-04-16 02:45:00|1760.46|1759.96|1761.18|1760.68|1761.58|1760.95|1760.06|1759.56|569
1618541400000|2021-04-16 02:50:00|1761.14|1760.64|1761.47|1760.97|1761.76|1761.26|1760.63|1760.13|630
1618541700000|2021-04-16 02:55:00|1761.53|1761.03|1761.72|1761.22|1761.92|1761.38|1761.35|1760.7|500
1618542000000|2021-04-16 03:00:00|1761.62|1761.12|1761.61|1761.11|1761.92|1761.42|1761.31|1760.81|493
1618542300000|2021-04-16 03:05:00|1761.62|1761.12|1762.09|1761.59|1762.12|1761.59|1761.21|1760.71|578
1618542600000|2021-04-16 03:10:00|1762.06|1761.56|1762.62|1762.12|1762.65|1762.15|1761.89|1761.33|566
1618542900000|2021-04-16 03:15:00|1762.63|1762.13|1762.62|1762.12|1762.68|1762.18|1762.37|1761.8|424
1618543200000|2021-04-16 03:20:00|1762.67|1762.17|1762.66|1762.16|1762.78|1762.28|1762.43|1761.93|470
1618543500000|2021-04-16 03:25:00|1762.64|1762.14|1762.29|1761.79|1762.71|1762.2|1762.28|1761.66|476
1618543800000|2021-04-16 03:30:00|1762.28|1761.78|1762.58|1762.08|1762.59|1762.09|1762.2|1761.61|312
1618544100000|2021-04-16 03:35:00|1762.59|1762.09|1762.8|1762.3|1762.88|1762.38|1762.58|1762.08|248
1618544400000|2021-04-16 03:40:00|1762.81|1762.31|1762.6|1762.1|1762.88|1762.38|1762.59|1762.09|252
1618544700000|2021-04-16 03:45:00|1762.61|1762.11|1763.06|1762.56|1763.09|1762.59|1762.55|1762.05|246
1618545000000|2021-04-16 03:50:00|1762.99|1762.49|1763.16|1762.66|1763.48|1762.98|1762.99|1762.47|319
1618545300000|2021-04-16 03:55:00|1763.13|1762.63|1763.55|1763.05|1763.72|1763.18|1763.13|1762.63|341
1618545600000|2021-04-16 04:00:00|1763.56|1763.06|1764.39|1763.89|1764.41|1763.91|1763.28|1762.78|511
1618545900000|2021-04-16 04:05:00|1764.4|1763.9|1763.78|1763.28|1764.64|1764.14|1763.71|1763.21|511
1618546200000|2021-04-16 04:10:00|1763.79|1763.29|1764.03|1763.53|1764.1|1763.59|1763.76|1763.26|287
1618546500000|2021-04-16 04:15:00|1764.05|1763.55|1764.05|1763.55|1764.24|1763.74|1763.8|1763.3|288
1618546800000|2021-04-16 04:20:00|1764.04|1763.54|1764.24|1763.74|1764.71|1764.21|1764.02|1763.51|333
1618547100000|2021-04-16 04:25:00|1764.23|1763.73|1764.48|1763.98|1764.6|1763.98|1764.09|1763.59|253
1618547400000|2021-04-16 04:30:00|1764.47|1763.97|1764.57|1764.07|1764.72|1764.22|1764.35|1763.85|351
1618547700000|2021-04-16 04:35:00|1764.55|1764.05|1764.52|1764.02|1764.64|1764.07|1764.31|1763.7|227
1618548000000|2021-04-16 04:40:00|1764.54|1764.04|1764.84|1764.34|1764.84|1764.34|1764.38|1763.8|223
1618548300000|2021-04-16 04:45:00|1764.85|1764.35|1764.85|1764.35|1765|1764.5|1764.63|1764.13|322
1618548600000|2021-04-16 04:50:00|1764.8|1764.3|1765.25|1764.75|1765.27|1764.77|1764.61|1764.05|347
1618548900000|2021-04-16 04:55:00|1765.22|1764.72|1765.22|1764.72|1765.24|1764.74|1764.92|1764.42|307
1618549200000|2021-04-16 05:00:00|1765.23|1764.73|1765.18|1764.68|1765.58|1765.08|1765.03|1764.37|495
1618549500000|2021-04-16 05:05:00|1765.17|1764.67|1764.45|1763.95|1765.48|1764.91|1764.41|1763.85|435
1618549800000|2021-04-16 05:10:00|1764.44|1763.94|1764.51|1764.01|1764.72|1764.06|1764.38|1763.88|254
1618550100000|2021-04-16 05:15:00|1764.52|1764.02|1764.94|1764.44|1764.97|1764.45|1764.51|1763.9|308
1618550400000|2021-04-16 05:20:00|1764.9|1764.4|1765.26|1764.76|1765.74|1765.24|1764.9|1764.4|332
1618550700000|2021-04-16 05:25:00|1765.27|1764.77|1765|1764.5|1765.32|1764.82|1764.65|1764.15|352
1618551000000|2021-04-16 05:30:00|1765.03|1764.53|1765.38|1764.88|1765.72|1765.22|1764.57|1764.07|679
1618551300000|2021-04-16 05:35:00|1765.39|1764.89|1766.02|1765.52|1766.4|1765.8|1765.34|1764.84|825
1618551600000|2021-04-16 05:40:00|1766.01|1765.51|1765.83|1765.33|1766.6|1766.02|1765.34|1764.68|733
1618551900000|2021-04-16 05:45:00|1765.84|1765.34|1766.02|1765.52|1766.61|1766.06|1765.81|1765.31|805
1618552200000|2021-04-16 05:50:00|1766.03|1765.53|1766.28|1765.78|1766.59|1765.91|1765.66|1765.06|648
1618552500000|2021-04-16 05:55:00|1766.26|1765.76|1766.37|1765.87|1766.58|1766.08|1766.03|1765.5|639
1618552800000|2021-04-16 06:00:00|1766.39|1765.89|1765.09|1764.59|1766.51|1766.01|1764.52|1763.92|1054
1618553100000|2021-04-16 06:05:00|1765.1|1764.6|1764.73|1764.23|1765.69|1765.08|1764.36|1763.75|857
1618553400000|2021-04-16 06:10:00|1764.72|1764.22|1765.06|1764.56|1765.17|1764.67|1763.55|1763.05|951
1618553700000|2021-04-16 06:15:00|1765.08|1764.58|1763.7|1762.9|1765.35|1764.75|1763.53|1762.9|808
1618554000000|2021-04-16 06:20:00|1763.55|1763.05|1764.39|1763.89|1764.54|1763.97|1763.14|1762.64|991
1618554300000|2021-04-16 06:25:00|1764.38|1763.88|1762.48|1761.98|1764.84|1764.33|1762.42|1761.92|902
1618554600000|2021-04-16 06:30:00|1762.46|1761.96|1762.41|1761.91|1763.02|1762.52|1761.98|1761.39|1003
1618554900000|2021-04-16 06:35:00|1762.4|1761.9|1762.89|1762.39|1762.9|1762.4|1761.86|1761.36|910
1618555200000|2021-04-16 06:40:00|1762.88|1762.38|1763.24|1762.74|1763.5|1762.96|1762.88|1762.38|868
1618555500000|2021-04-16 06:45:00|1763.25|1762.75|1762.93|1762.43|1763.74|1763.04|1762.53|1762.03|894
1618555800000|2021-04-16 06:50:00|1762.94|1762.44|1762.75|1762.25|1763.4|1762.82|1762.51|1762.01|739
1618556100000|2021-04-16 06:55:00|1762.92|1762.12|1762.89|1762.39|1763.59|1762.97|1762.5|1762|814
1618556400000|2021-04-16 07:00:00|1762.83|1762.33|1764.25|1763.75|1764.53|1764.03|1762.21|1761.68|1192
1618556700000|2021-04-16 07:05:00|1764.24|1763.74|1764.81|1764.31|1765.09|1764.59|1763.85|1763.24|833
1618557000000|2021-04-16 07:10:00|1764.75|1764.25|1765.76|1765.26|1765.77|1765.27|1764.73|1764.23|919
1618557300000|2021-04-16 07:15:00|1765.77|1765.27|1764.25|1763.75|1766.1|1765.6|1763.8|1763.3|930
1618557600000|2021-04-16 07:20:00|1764.23|1763.73|1764.29|1763.79|1764.57|1764.07|1763.7|1763.2|750
1618557900000|2021-04-16 07:25:00|1764.28|1763.78|1764.19|1763.69|1764.41|1763.81|1763.63|1763.13|730
1618558200000|2021-04-16 07:30:00|1764.22|1763.72|1763.25|1762.75|1764.27|1763.77|1762.85|1762.35|865
1618558500000|2021-04-16 07:35:00|1763.24|1762.74|1763.49|1762.99|1763.55|1763.05|1762.83|1762.33|754
1618558800000|2021-04-16 07:40:00|1763.51|1763.01|1762.91|1762.41|1763.88|1763.38|1762.45|1761.95|816
1618559100000|2021-04-16 07:45:00|1762.9|1762.4|1762.29|1761.79|1763.09|1762.59|1761.88|1761.38|773
1618559400000|2021-04-16 07:50:00|1762.3|1761.8|1763.25|1762.75|1763.4|1762.9|1762.3|1761.8|681
1618559700000|2021-04-16 07:55:00|1763.24|1762.74|1764.52|1764.02|1764.85|1764.35|1763.04|1762.43|775
1618560000000|2021-04-16 08:00:00|1764.45|1763.95|1764.35|1763.85|1764.46|1763.95|1763.04|1762.54|927
1618560300000|2021-04-16 08:05:00|1764.36|1763.86|1764.95|1764.45|1765.2|1764.65|1764.18|1763.68|871
1618560600000|2021-04-16 08:10:00|1764.97|1764.47|1765.65|1765.15|1765.93|1765.43|1764.85|1764.35|823
1618560900000|2021-04-16 08:15:00|1765.66|1765.16|1766.85|1766.35|1766.95|1766.45|1765.52|1764.9|777
1618561200000|2021-04-16 08:20:00|1766.84|1766.34|1767.22|1766.72|1767.28|1766.77|1766.35|1765.85|808
1618561500000|2021-04-16 08:25:00|1767.19|1766.69|1766.25|1765.75|1767.58|1767.02|1766.22|1765.68|753
1618561800000|2021-04-16 08:30:00|1766.26|1765.76|1766.25|1765.75|1766.54|1766.04|1766.03|1765.53|597
1618562100000|2021-04-16 08:35:00|1766.24|1765.74|1766.13|1765.63|1766.5|1766|1765.68|1765.14|848
1618562400000|2021-04-16 08:40:00|1766.12|1765.62|1765.15|1764.65|1766.41|1765.79|1765.06|1764.52|714
1618562700000|2021-04-16 08:45:00|1765.16|1764.66|1766.17|1765.37|1766.52|1766.02|1765|1764.5|821
1618563000000|2021-04-16 08:50:00|1766.18|1765.38|1766.28|1765.78|1766.67|1766.17|1765.94|1765.38|670
1618563300000|2021-04-16 08:55:00|1766.26|1765.76|1766.47|1765.67|1766.52|1766.02|1765.73|1765.13|740
1618563600000|2021-04-16 09:00:00|1766.4|1765.9|1767.13|1766.63|1767.42|1766.92|1766.13|1765.57|744
1618563900000|2021-04-16 09:05:00|1767.11|1766.61|1767.67|1767.17|1767.94|1767.33|1766.67|1766.08|614
1618564200000|2021-04-16 09:10:00|1767.66|1767.16|1766.35|1765.85|1767.81|1767.31|1766.29|1765.65|781
1618564500000|2021-04-16 09:15:00|1766.33|1765.83|1766.66|1766.16|1767.07|1766.54|1766.3|1765.8|674
1618564800000|2021-04-16 09:20:00|1766.67|1766.17|1766.08|1765.58|1766.77|1766.18|1765.71|1765.21|671
1618565100000|2021-04-16 09:25:00|1766.06|1765.56|1766.85|1766.35|1766.95|1766.45|1766|1765.5|745
1618565400000|2021-04-16 09:30:00|1766.84|1766.34|1766.62|1766.12|1766.84|1766.34|1766.3|1765.8|716
1618565700000|2021-04-16 09:35:00|1766.7|1766.2|1767.34|1766.84|1767.57|1766.93|1766.63|1766.13|549
1618566000000|2021-04-16 09:40:00|1767.33|1766.83|1768.92|1768.42|1769.06|1768.56|1767.32|1766.82|683
1618566300000|2021-04-16 09:45:00|1768.9|1768.4|1768.95|1768.45|1769.02|1768.52|1768.67|1768.17|692
1618566600000|2021-04-16 09:50:00|1768.94|1768.44|1771.46|1770.96|1771.49|1770.99|1768.89|1768.39|1175
1618566900000|2021-04-16 09:55:00|1771.39|1770.89|1771.38|1770.88|1771.64|1771.14|1770.29|1769.79|1059
1618567200000|2021-04-16 10:00:00|1771.37|1770.87|1770.88|1770.38|1771.57|1771.07|1770.57|1770.07|871
1618567500000|2021-04-16 10:05:00|1770.86|1770.36|1772.53|1772.03|1773.02|1772.51|1770.71|1770.2|1031
1618567800000|2021-04-16 10:10:00|1772.52|1772.02|1772.16|1771.66|1772.91|1772.41|1771.77|1771.26|848
1618568100000|2021-04-16 10:15:00|1772.14|1771.64|1773.27|1772.77|1773.44|1772.94|1772|1771.42|928
1618568400000|2021-04-16 10:20:00|1773.41|1772.61|1772.66|1771.86|1773.92|1773.42|1772.12|1771.62|965
1618568700000|2021-04-16 10:25:00|1772.49|1771.99|1773.1|1772.6|1773.65|1773.15|1772.4|1771.88|813
1618569000000|2021-04-16 10:30:00|1773.11|1772.61|1775.67|1775.17|1775.76|1775.21|1772.79|1772.29|1012
1618569300000|2021-04-16 10:35:00|1775.7|1775.2|1774.73|1774.23|1775.8|1775.3|1774.73|1774.23|887
1618569600000|2021-04-16 10:40:00|1774.75|1774.25|1775.23|1774.73|1775.56|1775.06|1774.6|1774.1|807
1618569900000|2021-04-16 10:45:00|1775.22|1774.72|1775.65|1775.15|1775.69|1775.19|1774.93|1774.43|643
1618570200000|2021-04-16 10:50:00|1775.66|1775.16|1776.25|1775.75|1776.29|1775.79|1775.24|1774.74|826
1618570500000|2021-04-16 10:55:00|1776.27|1775.77|1778.53|1778.03|1779.16|1778.64|1776.22|1775.72|1335
1618570800000|2021-04-16 11:00:00|1778.42|1777.92|1777.33|1776.83|1779.17|1778.67|1777.13|1776.63|1203
1618571100000|2021-04-16 11:05:00|1777.34|1776.84|1777.11|1776.61|1777.67|1777.04|1776.85|1776.35|822
1618571400000|2021-04-16 11:10:00|1777.12|1776.62|1777.34|1776.84|1777.52|1777.02|1776.85|1776.35|624
1618571700000|2021-04-16 11:15:00|1777.36|1776.86|1777.78|1777.28|1777.89|1777.28|1777.02|1776.52|765
1618572000000|2021-04-16 11:20:00|1777.77|1777.27|1777.05|1776.55|1777.84|1777.34|1776.62|1776.08|1003
1618572300000|2021-04-16 11:25:00|1777.06|1776.56|1777.13|1776.63|1777.34|1776.84|1776.41|1775.88|816
1618572600000|2021-04-16 11:30:00|1777.14|1776.64|1777.34|1776.84|1777.55|1777.05|1776.71|1776.11|947
1618572900000|2021-04-16 11:35:00|1777.37|1776.87|1777.42|1776.92|1777.81|1777.25|1776.79|1776.29|735
1618573200000|2021-04-16 11:40:00|1777.43|1776.93|1777.98|1777.48|1778.38|1777.88|1777.16|1776.58|789
1618573500000|2021-04-16 11:45:00|1777.96|1777.46|1778.25|1777.75|1778.25|1777.75|1777.29|1776.79|633
1618573800000|2021-04-16 11:50:00|1778.24|1777.74|1778.61|1778.11|1779.58|1779.08|1777.98|1777.48|966
1618574100000|2021-04-16 11:55:00|1778.62|1778.12|1778.91|1778.41|1778.95|1778.45|1778.23|1777.73|898
1618574400000|2021-04-16 12:00:00|1778.92|1778.42|1779.06|1778.56|1780.12|1779.62|1778.34|1777.84|1102
1618574700000|2021-04-16 12:05:00|1779.07|1778.57|1780.82|1780.32|1780.95|1780.45|1778.99|1778.49|1098
1618575000000|2021-04-16 12:10:00|1780.84|1780.34|1782.9|1782.4|1783.3|1782.8|1780.22|1779.72|1229
1618575300000|2021-04-16 12:15:00|1782.93|1782.43|1780.61|1780.11|1784|1783.38|1780.43|1779.93|1242
1618575600000|2021-04-16 12:20:00|1780.73|1780.23|1782.26|1781.76|1782.7|1782.1|1779.71|1779.05|1412
1618575900000|2021-04-16 12:25:00|1782.41|1781.91|1781.2|1780.4|1783.34|1782.77|1780.91|1780.36|1212
1618576200000|2021-04-16 12:30:00|1781.15|1780.35|1782.61|1782.11|1782.84|1782.34|1780.17|1779.6|1207
1618576500000|2021-04-16 12:35:00|1782.6|1782.1|1783.43|1782.93|1783.5|1783|1782.6|1782.06|1153
1618576800000|2021-04-16 12:40:00|1783.44|1782.94|1781.37|1780.87|1784.12|1783.62|1781.3|1780.8|1361
1618577100000|2021-04-16 12:45:00|1781.43|1780.93|1780.33|1779.83|1781.77|1781.27|1780.08|1779.58|1222
1618577400000|2021-04-16 12:50:00|1780.31|1779.81|1780.58|1780.08|1781.18|1780.68|1779.97|1779.37|1163
1618577700000|2021-04-16 12:55:00|1780.59|1780.09|1781.06|1780.56|1781.24|1780.74|1779.59|1779.09|1101
1618578000000|2021-04-16 13:00:00|1781.12|1780.62|1780.73|1780.23|1782.66|1782.16|1780.36|1779.86|1500
1618578300000|2021-04-16 13:05:00|1780.78|1780.28|1776.39|1775.89|1781.2|1780.7|1775.73|1775.23|1613
1618578600000|2021-04-16 13:10:00|1776.49|1775.99|1776.4|1775.9|1778.3|1777.8|1776.21|1775.59|1375
1618578900000|2021-04-16 13:15:00|1776.42|1775.92|1776.23|1775.73|1777.23|1776.73|1774.77|1774.25|1469
1618579200000|2021-04-16 13:20:00|1776.25|1775.75|1775.96|1775.46|1776.33|1775.83|1774.81|1774.31|1045
1618579500000|2021-04-16 13:25:00|1775.95|1775.45|1774.93|1774.43|1776.18|1775.68|1774.84|1774.34|924
1618579800000|2021-04-16 13:30:00|1774.95|1774.45|1773.75|1773.25|1775.56|1775.06|1772.63|1772.13|1203
1618580100000|2021-04-16 13:35:00|1773.76|1773.26|1775.55|1775.05|1776.61|1776.11|1773.27|1772.77|1809
1618580400000|2021-04-16 13:40:00|1775.61|1775.11|1774.63|1774.13|1775.75|1775.25|1773.43|1772.87|1650
1618580700000|2021-04-16 13:45:00|1774.65|1774.15|1775.95|1775.45|1776.59|1776.09|1774.07|1773.5|1514
1618581000000|2021-04-16 13:50:00|1775.93|1775.43|1776.12|1775.62|1776.7|1776.2|1775.25|1774.75|1293
1618581300000|2021-04-16 13:55:00|1776.11|1775.61|1772.95|1772.45|1776.28|1775.78|1772.31|1771.81|1611
1618581600000|2021-04-16 14:00:00|1772.96|1772.46|1774.67|1774.17|1775.56|1775.06|1772.85|1772.35|1543
1618581900000|2021-04-16 14:05:00|1774.74|1774.24|1777.1|1776.6|1777.25|1776.75|1774.74|1774.24|1302
1618582200000|2021-04-16 14:10:00|1777.04|1776.54|1778.18|1777.68|1778.64|1778.14|1776.95|1776.45|1281
1618582500000|2021-04-16 14:15:00|1778.2|1777.7|1779.64|1779.14|1779.87|1779.37|1777.05|1776.55|1356
1618582800000|2021-04-16 14:20:00|1779.63|1779.13|1779.38|1778.88|1779.84|1779.21|1778.81|1778.29|1181
1618583100000|2021-04-16 14:25:00|1779.45|1778.95|1779.8|1779.3|1781.05|1780.55|1779.43|1778.93|1277
1618583400000|2021-04-16 14:30:00|1779.81|1779.31|1778.81|1778.31|1780.68|1780.18|1778.73|1778.13|1231
1618583700000|2021-04-16 14:35:00|1778.76|1778.26|1777.27|1776.77|1778.82|1778.32|1777.24|1776.71|1187
1618584000000|2021-04-16 14:40:00|1777.28|1776.78|1776.29|1775.79|1778.43|1777.93|1776.14|1775.64|1187
1618584300000|2021-04-16 14:45:00|1776.31|1775.81|1778.14|1777.64|1778.36|1777.86|1776.04|1775.54|1331
1618584600000|2021-04-16 14:50:00|1778.15|1777.65|1778.29|1777.79|1778.71|1778.21|1777.63|1777.13|1249
1618584900000|2021-04-16 14:55:00|1778.3|1777.8|1779.63|1779.13|1779.91|1779.41|1778.3|1777.8|1164
1618585200000|2021-04-16 15:00:00|1779.69|1779.19|1779.89|1779.39|1779.94|1779.44|1778.69|1778.19|996
1618585500000|2021-04-16 15:05:00|1779.9|1779.4|1779.94|1779.44|1780.29|1779.79|1779.18|1778.58|1102
1618585800000|2021-04-16 15:10:00|1779.9|1779.4|1779.12|1778.62|1780.32|1779.82|1779.03|1778.53|1114
1618586100000|2021-04-16 15:15:00|1779.13|1778.63|1778.19|1777.69|1779.89|1779.39|1778.18|1777.68|1058
1618586400000|2021-04-16 15:20:00|1778.18|1777.68|1777.95|1777.45|1778.61|1778.11|1777.74|1777.24|908
1618586700000|2021-04-16 15:25:00|1777.96|1777.46|1778.42|1777.92|1778.98|1778.48|1777.86|1777.36|1018
1618587000000|2021-04-16 15:30:00|1778.45|1777.95|1778.33|1777.83|1778.74|1778.24|1778.13|1777.63|985
1618587300000|2021-04-16 15:35:00|1778.32|1777.82|1779.16|1778.66|1779.26|1778.76|1778.1|1777.6|974
1618587600000|2021-04-16 15:40:00|1779.15|1778.65|1778.74|1778.24|1779.37|1778.87|1778.42|1777.92|850
1618587900000|2021-04-16 15:45:00|1778.79|1778.29|1779.46|1778.96|1779.47|1778.97|1778.43|1777.93|765
1618588200000|2021-04-16 15:50:00|1779.43|1778.93|1779.59|1779.09|1779.67|1779.17|1779.03|1778.53|626
1618588500000|2021-04-16 15:55:00|1779.58|1779.08|1779.18|1778.68|1780.02|1779.52|1778.82|1778.32|703
1618588800000|2021-04-16 16:00:00|1779.17|1778.67|1778.09|1777.59|1779.88|1779.38|1777.9|1777.4|835
1618589100000|2021-04-16 16:05:00|1778.08|1777.58|1778.64|1778.14|1778.82|1778.27|1777.48|1776.98|827
1618589400000|2021-04-16 16:10:00|1778.63|1778.13|1778.4|1777.9|1779.12|1778.62|1778.2|1777.7|661
1618589700000|2021-04-16 16:15:00|1778.39|1777.89|1777.92|1777.42|1778.58|1778.08|1777.81|1777.17|608
1618590000000|2021-04-16 16:20:00|1777.94|1777.44|1777.93|1777.43|1777.98|1777.48|1777.27|1776.77|715
1618590300000|2021-04-16 16:25:00|1777.94|1777.44|1777.33|1776.83|1777.94|1777.44|1777.13|1776.59|774
1618590600000|2021-04-16 16:30:00|1777.37|1776.87|1777.81|1777.31|1778.12|1777.62|1777.19|1776.62|697
1618590900000|2021-04-16 16:35:00|1777.78|1777.28|1777.67|1777.17|1777.86|1777.36|1777.05|1776.55|658
1618591200000|2021-04-16 16:40:00|1777.66|1777.16|1777.76|1777.26|1777.89|1777.31|1777.23|1776.73|589
1618591500000|2021-04-16 16:45:00|1777.75|1777.25|1778.39|1777.89|1778.4|1777.9|1777.75|1777.25|546
1618591800000|2021-04-16 16:50:00|1778.38|1777.88|1778.67|1778.17|1778.68|1778.18|1778.17|1777.67|631
1618592100000|2021-04-16 16:55:00|1778.68|1778.18|1780.28|1779.78|1780.39|1779.89|1778.58|1778.04|826
1618592400000|2021-04-16 17:00:00|1780.27|1779.77|1779.51|1779.01|1780.64|1780.14|1779.51|1779.01|701
1618592700000|2021-04-16 17:05:00|1779.52|1779.02|1779.81|1779.31|1780.32|1779.82|1779.3|1778.8|596
1618593000000|2021-04-16 17:10:00|1779.8|1779.3|1779.78|1779.28|1780.01|1779.51|1779.56|1779.06|439
1618593300000|2021-04-16 17:15:00|1779.8|1779.3|1779.91|1779.41|1780.09|1779.59|1779.65|1779.1|343
1618593600000|2021-04-16 17:20:00|1779.9|1779.4|1778.84|1778.34|1780.18|1779.68|1778.84|1778.34|602
1618593900000|2021-04-16 17:25:00|1778.85|1778.35|1779.65|1779.15|1779.86|1779.36|1778.71|1778.21|886
1618594200000|2021-04-16 17:30:00|1779.66|1779.16|1779.37|1778.87|1779.77|1779.27|1778.66|1778.16|538
1618594500000|2021-04-16 17:35:00|1779.36|1778.86|1779.01|1778.51|1779.48|1778.98|1778.89|1778.39|554
1618594800000|2021-04-16 17:40:00|1779|1778.5|1778.19|1777.69|1779.35|1778.71|1778.18|1777.68|626
1618595100000|2021-04-16 17:45:00|1778.2|1777.7|1778.6|1778.1|1778.69|1778.19|1778.01|1777.51|487
1618595400000|2021-04-16 17:50:00|1778.61|1778.11|1778.55|1778.05|1778.8|1778.3|1778.42|1777.84|419
1618595700000|2021-04-16 17:55:00|1778.56|1778.06|1778.43|1777.93|1778.67|1778.17|1778.21|1777.71|363
1618596000000|2021-04-16 18:00:00|1778.44|1777.94|1778.51|1778.01|1778.81|1778.31|1778.22|1777.72|436
1618596300000|2021-04-16 18:05:00|1778.52|1778.02|1778.34|1777.84|1778.79|1778.29|1778.3|1777.8|444
1618596600000|2021-04-16 18:10:00|1778.33|1777.83|1778.09|1777.59|1778.73|1778.23|1778.09|1777.59|466
1618596900000|2021-04-16 18:15:00|1778.1|1777.6|1778.82|1778.32|1778.84|1778.34|1778.09|1777.59|455
1618597200000|2021-04-16 18:20:00|1778.81|1778.31|1778.66|1778.16|1778.83|1778.33|1778.36|1777.86|371
1618597500000|2021-04-16 18:25:00|1778.67|1778.17|1778.47|1777.97|1778.77|1778.27|1778.25|1777.75|424
1618597800000|2021-04-16 18:30:00|1778.37|1777.87|1778.62|1778.12|1778.73|1778.23|1778.23|1777.73|360
1618598100000|2021-04-16 18:35:00|1778.63|1778.13|1778.06|1777.56|1778.68|1778.18|1778.02|1777.52|458
1618598400000|2021-04-16 18:40:00|1778.05|1777.55|1778.19|1777.69|1778.47|1777.97|1777.67|1777.17|512
1618598700000|2021-04-16 18:45:00|1778.2|1777.7|1778.63|1778.13|1778.85|1778.35|1778.09|1777.59|579
1618599000000|2021-04-16 18:50:00|1778.64|1778.14|1778.58|1778.08|1778.91|1778.41|1778.28|1777.77|469
1618599300000|2021-04-16 18:55:00|1778.59|1778.09|1778.42|1777.92|1778.68|1778.18|1778.03|1777.53|665
1618599600000|2021-04-16 19:00:00|1778.41|1777.91|1779.15|1778.65|1779.27|1778.77|1778.27|1777.77|652
1618599900000|2021-04-16 19:05:00|1779.14|1778.64|1778.55|1778.05|1779.19|1778.69|1778.52|1778.02|452
1618600200000|2021-04-16 19:10:00|1778.53|1778.03|1778.1|1777.6|1778.59|1778.09|1777.8|1777.2|526
1618600500000|2021-04-16 19:15:00|1778.09|1777.59|1777.64|1777.14|1778.37|1777.87|1777.5|1776.92|510
1618600800000|2021-04-16 19:20:00|1777.63|1777.13|1777.54|1777.04|1778.08|1777.58|1777.2|1776.57|620
1618601100000|2021-04-16 19:25:00|1777.49|1776.99|1777.72|1777.22|1777.95|1777.36|1777.09|1776.59|680
1618601400000|2021-04-16 19:30:00|1777.71|1777.21|1777.31|1776.81|1777.85|1777.21|1776.93|1776.37|500
1618601700000|2021-04-16 19:35:00|1777.29|1776.79|1776.72|1776.22|1777.46|1776.9|1776.61|1776.07|454
1618602000000|2021-04-16 19:40:00|1776.74|1776.24|1776.11|1775.61|1776.8|1776.25|1776.07|1775.4|585
1618602300000|2021-04-16 19:45:00|1776.12|1775.62|1775.62|1775.12|1776.2|1775.65|1775.03|1774.53|749
1618602600000|2021-04-16 19:50:00|1775.61|1775.11|1775.38|1774.88|1775.63|1775.13|1774.74|1774.24|738
1618602900000|2021-04-16 19:55:00|1775.42|1774.92|1776.28|1775.78|1776.31|1775.78|1775.36|1774.79|668
1618603200000|2021-04-16 20:00:00|1776.25|1775.75|1775.92|1775.42|1776.36|1775.75|1775.6|1775.05|438
1618603500000|2021-04-16 20:05:00|1776.16|1775.36|1775.39|1774.89|1776.16|1775.49|1775.15|1774.65|331
1618603800000|2021-04-16 20:10:00|1775.4|1774.9|1775.79|1775.29|1775.94|1775.31|1775.28|1774.77|280
1618604100000|2021-04-16 20:15:00|1775.8|1775.3|1775.83|1775.33|1776.1|1775.46|1775.55|1774.98|286
1618604400000|2021-04-16 20:20:00|1775.84|1775.34|1775.97|1775.17|1776.93|1776.33|1775.64|1774.98|306
1618604700000|2021-04-16 20:25:00|1775.93|1775.13|1775.98|1775.48|1776.38|1775.72|1775.73|1775.08|163
1618605000000|2021-04-16 20:30:00|1776|1775.5|1776.41|1775.61|1776.61|1775.96|1775.98|1775.35|213
1618605300000|2021-04-16 20:35:00|1776.43|1775.63|1776.24|1775.44|1776.64|1775.99|1776.08|1775.38|223
1618605600000|2021-04-16 20:40:00|1776.23|1775.43|1776.25|1775.45|1776.66|1775.95|1775.88|1775.24|306
1618605900000|2021-04-16 20:45:00|1776.26|1775.46|1776.48|1775.98|1776.79|1776.07|1775.84|1775.21|323
1618606200000|2021-04-16 20:50:00|1776.38|1775.88|1777.26|1776.46|1777.51|1776.71|1776.29|1775.63|372
1618606500000|2021-04-16 20:55:00|1777.17|1776.37|1776.72|1775.92|1777.79|1776.99|1776.72|1775.92|418
1618783200000|2021-04-18 22:00:00|1778.43|1777.63|1776.11|1775.61|1778.53|1777.73|1776.11|1775.34|470
1618783500000|2021-04-18 22:05:00|1776.06|1775.56|1776.14|1775.64|1777.02|1776.22|1775.87|1775.22|396
1618783800000|2021-04-18 22:10:00|1776.13|1775.63|1776.14|1775.34|1776.62|1775.97|1775.97|1775.29|221
1618784100000|2021-04-18 22:15:00|1776.13|1775.33|1776.13|1775.63|1776.59|1775.98|1776.06|1775.33|236
1618784400000|2021-04-18 22:20:00|1776.15|1775.65|1776.45|1775.65|1776.85|1776.22|1776.08|1775.41|252
1618784700000|2021-04-18 22:25:00|1776.41|1775.61|1776.33|1775.53|1776.73|1776.04|1776.22|1775.43|231
1618785000000|2021-04-18 22:30:00|1776.34|1775.54|1776.55|1775.75|1776.93|1776.27|1776.18|1775.54|246
1618785300000|2021-04-18 22:35:00|1776.54|1775.74|1776.66|1776.16|1776.87|1776.23|1776.19|1775.51|204
1618785600000|2021-04-18 22:40:00|1776.64|1776.14|1776.12|1775.62|1776.81|1776.16|1776.08|1775.45|221
1618785900000|2021-04-18 22:45:00|1776.27|1775.47|1776.29|1775.79|1776.68|1776.03|1776.1|1775.45|181
1618786200000|2021-04-18 22:50:00|1776.28|1775.78|1776.02|1775.52|1776.41|1775.79|1776.01|1775.37|177
1618786500000|2021-04-18 22:55:00|1776.01|1775.51|1775.84|1775.04|1776.17|1775.51|1775.61|1774.95|183
1618786800000|2021-04-18 23:00:00|1775.85|1775.05|1776.48|1775.68|1776.78|1776.13|1775.16|1774.51|420
1618787100000|2021-04-18 23:05:00|1776.47|1775.67|1777.05|1776.25|1777.26|1776.59|1776.3|1775.65|320
1618787400000|2021-04-18 23:10:00|1777.04|1776.24|1777.09|1776.59|1777.48|1776.88|1776.74|1776.09|283
1618787700000|2021-04-18 23:15:00|1777.08|1776.58|1777.53|1776.73|1777.65|1776.99|1776.65|1776.06|271
1618788000000|2021-04-18 23:20:00|1777.56|1776.76|1777.65|1776.85|1778.61|1777.97|1777.34|1776.68|430
1618788300000|2021-04-18 23:25:00|1777.67|1776.87|1777.33|1776.83|1777.84|1777.2|1777.22|1776.72|366
1618788600000|2021-04-18 23:30:00|1777.35|1776.85|1777.29|1776.79|1777.41|1776.91|1776.76|1776.22|356
1618788900000|2021-04-18 23:35:00|1777.31|1776.81|1777.48|1776.98|1777.55|1777.05|1776.96|1776.46|298
1618789200000|2021-04-18 23:40:00|1777.72|1776.92|1777.64|1777.14|1778.01|1777.41|1777.52|1776.92|315
1618789500000|2021-04-18 23:45:00|1777.87|1777.07|1777.22|1776.72|1777.98|1777.31|1777.13|1776.51|337
1618789800000|2021-04-18 23:50:00|1777.16|1776.66|1777.51|1777.01|1777.84|1777.2|1777.16|1776.57|254
1618790100000|2021-04-18 23:55:00|1777.52|1777.02|1777.09|1776.59|1777.69|1777.07|1776.75|1776.25|419
1618790400000|2021-04-19 00:00:00|1777.08|1776.58|1776.98|1776.48|1777.79|1777.29|1776.58|1776.08|596
1618790700000|2021-04-19 00:05:00|1776.97|1776.47|1778.2|1777.7|1778.29|1777.71|1776.61|1776.1|494
1618791000000|2021-04-19 00:10:00|1778.19|1777.69|1778.07|1777.57|1779.73|1779.17|1778.06|1777.42|543
1618791300000|2021-04-19 00:15:00|1778.06|1777.56|1778.63|1778.13|1778.93|1778.27|1777.85|1777.35|429
1618791600000|2021-04-19 00:20:00|1778.62|1778.12|1778.77|1778.27|1779.31|1778.76|1778.3|1777.64|534
1618791900000|2021-04-19 00:25:00|1778.76|1778.26|1780.59|1780.09|1780.73|1780.22|1778.76|1778.15|549
1618792200000|2021-04-19 00:30:00|1780.6|1780.1|1781.26|1780.76|1781.76|1781.13|1780.08|1779.45|659
1618792500000|2021-04-19 00:35:00|1781.25|1780.75|1782.56|1782.06|1782.9|1782.34|1781.02|1780.41|678
1618792800000|2021-04-19 00:40:00|1782.54|1782.04|1781.63|1781.13|1783.04|1782.39|1781.19|1780.64|626
1618793100000|2021-04-19 00:45:00|1781.78|1780.98|1783.2|1782.4|1783.69|1783.19|1781.5|1780.93|702
1618793400000|2021-04-19 00:50:00|1783.21|1782.41|1782.95|1782.45|1783.91|1783.41|1782.64|1782.14|869
1618793700000|2021-04-19 00:55:00|1782.81|1782.31|1782.41|1781.91|1783.43|1782.78|1782.11|1781.49|730
1618794000000|2021-04-19 01:00:00|1782.42|1781.92|1782.22|1781.72|1783.51|1783.01|1781.84|1781.34|1139
1618794300000|2021-04-19 01:05:00|1782.23|1781.73|1779.5|1779|1782.23|1781.73|1779.33|1778.67|969
1618794600000|2021-04-19 01:10:00|1779.49|1778.99|1778.27|1777.77|1780.7|1780.15|1778.22|1777.59|1090
1618794900000|2021-04-19 01:15:00|1778.23|1777.73|1778.4|1777.9|1778.97|1778.47|1776.45|1775.95|1272
1618795200000|2021-04-19 01:20:00|1778.39|1777.89|1776.97|1776.47|1778.66|1778.13|1776.94|1776.39|1005
1618795500000|2021-04-19 01:25:00|1776.95|1776.45|1777.25|1776.75|1777.73|1777.2|1775.69|1775.07|1266
1618795800000|2021-04-19 01:30:00|1777.26|1776.76|1774.82|1774.32|1777.34|1776.79|1774.73|1774.16|1243
1618796100000|2021-04-19 01:35:00|1774.8|1774.3|1775.67|1775.17|1775.73|1775.17|1773.47|1772.83|1195
1618796400000|2021-04-19 01:40:00|1775.66|1775.16|1777.44|1776.94|1777.71|1777.07|1775.58|1774.95|1021
1618796700000|2021-04-19 01:45:00|1777.46|1776.96|1776.76|1776.26|1778.02|1777.48|1776.52|1775.88|987
1618797000000|2021-04-19 01:50:00|1776.77|1776.27|1776.04|1775.54|1777.47|1776.83|1775.96|1775.37|828
1618797300000|2021-04-19 01:55:00|1775.98|1775.48|1775.62|1774.82|1776.44|1775.94|1775.37|1774.73|819
1618797600000|2021-04-19 02:00:00|1775.64|1774.84|1776.86|1776.36|1777.43|1776.92|1775.45|1774.84|1036
1618797900000|2021-04-19 02:05:00|1776.84|1776.34|1777.31|1776.81|1777.64|1777.02|1776.46|1775.89|857
1618798200000|2021-04-19 02:10:00|1777.28|1776.78|1776.77|1776.27|1777.77|1777.14|1776.76|1776.11|775
1618798500000|2021-04-19 02:15:00|1776.78|1776.28|1776.73|1776.23|1776.95|1776.39|1776.25|1775.6|606
1618798800000|2021-04-19 02:20:00|1776.71|1776.21|1777.53|1777.03|1777.66|1777.08|1776.71|1776.17|444
1618799100000|2021-04-19 02:25:00|1777.55|1777.05|1777.19|1776.69|1778.07|1777.57|1776.85|1776.35|451
1618799400000|2021-04-19 02:30:00|1777.18|1776.68|1777.95|1777.45|1778.34|1777.84|1777.04|1776.54|685
1618799700000|2021-04-19 02:35:00|1777.97|1777.47|1777.87|1777.37|1778.37|1777.72|1777.73|1777.2|561
1618800000000|2021-04-19 02:40:00|1777.89|1777.39|1777.11|1776.61|1778.04|1777.46|1776.89|1776.39|712
1618800300000|2021-04-19 02:45:00|1777.12|1776.62|1778.21|1777.71|1778.24|1777.74|1777.08|1776.58|690
1618800600000|2021-04-19 02:50:00|1778.22|1777.72|1778.96|1778.46|1779.32|1778.82|1778.17|1777.67|934
1618800900000|2021-04-19 02:55:00|1778.97|1778.47|1779.39|1778.89|1779.41|1778.91|1778.6|1778.07|626
1618801200000|2021-04-19 03:00:00|1779.38|1778.88|1779.66|1779.16|1779.87|1779.37|1778.86|1778.22|620
1618801500000|2021-04-19 03:05:00|1779.65|1779.15|1778.9|1778.4|1779.69|1779.19|1778.72|1778.11|609
1618801800000|2021-04-19 03:10:00|1778.88|1778.38|1778.72|1778.22|1779.11|1778.47|1778.34|1777.77|525
1618802100000|2021-04-19 03:15:00|1778.7|1778.2|1778.88|1778.38|1779.2|1778.61|1778.65|1778.15|434
1618802400000|2021-04-19 03:20:00|1778.9|1778.4|1779.63|1778.83|1779.73|1779.15|1778.89|1778.25|449
1618802700000|2021-04-19 03:25:00|1779.49|1778.99|1778.04|1777.54|1779.49|1778.99|1778.02|1777.42|622
1618803000000|2021-04-19 03:30:00|1778.03|1777.53|1778.52|1778.02|1778.86|1778.27|1778.01|1777.41|439
1618803300000|2021-04-19 03:35:00|1778.53|1778.03|1777.97|1777.47|1778.84|1778.23|1777.78|1777.28|433
1618803600000|2021-04-19 03:40:00|1777.99|1777.49|1778.05|1777.55|1778.34|1777.71|1777.83|1777.22|362
1618803900000|2021-04-19 03:45:00|1778.06|1777.56|1778.26|1777.76|1778.54|1777.94|1778.03|1777.42|334
1618804200000|2021-04-19 03:50:00|1778.25|1777.75|1777.64|1777.14|1778.39|1777.81|1777.59|1777.09|367
1618804500000|2021-04-19 03:55:00|1777.65|1777.15|1777.65|1777.15|1778.02|1777.48|1777.51|1776.89|376
1618804800000|2021-04-19 04:00:00|1777.63|1777.13|1777.54|1777.04|1777.95|1777.31|1777.28|1776.64|348
1618805100000|2021-04-19 04:05:00|1777.55|1776.75|1777.55|1777.05|1777.78|1777.19|1777.28|1776.75|314
1618805400000|2021-04-19 04:10:00|1777.57|1777.07|1777.32|1776.82|1777.7|1777.11|1777.2|1776.7|281
1618805700000|2021-04-19 04:15:00|1777.26|1776.76|1776.96|1776.46|1777.71|1777.16|1776.95|1776.45|360
1618806000000|2021-04-19 04:20:00|1776.97|1776.47|1777.1|1776.6|1777.22|1776.69|1776.97|1776.4|239
1618806300000|2021-04-19 04:25:00|1777.09|1776.59|1777.13|1776.63|1777.34|1776.73|1776.89|1776.31|260
1618806600000|2021-04-19 04:30:00|1777.12|1776.62|1777.53|1777.03|1777.69|1777.1|1777.03|1776.48|332
1618806900000|2021-04-19 04:35:00|1777.54|1777.04|1777.69|1777.19|1777.96|1777.34|1777.54|1776.89|398
1618807200000|2021-04-19 04:40:00|1777.7|1777.2|1777.31|1776.81|1777.85|1777.22|1777.27|1776.77|216
1618807500000|2021-04-19 04:45:00|1777.32|1776.82|1778.07|1777.57|1778.16|1777.66|1777.32|1776.82|378
1618807800000|2021-04-19 04:50:00|1778.03|1777.53|1778.38|1777.88|1778.49|1777.99|1778.01|1777.51|365
1618808100000|2021-04-19 04:55:00|1778.4|1777.9|1778.26|1777.76|1778.67|1778.04|1778.2|1777.7|298
1618808400000|2021-04-19 05:00:00|1778.23|1777.73|1778.74|1778.24|1778.9|1778.26|1778.21|1777.71|368
1618808700000|2021-04-19 05:05:00|1778.75|1778.25|1778.71|1778.21|1778.76|1778.26|1778.55|1778.05|265
1618809000000|2021-04-19 05:10:00|1778.73|1778.23|1778.69|1778.19|1778.86|1778.36|1778.5|1778|215
1618809300000|2021-04-19 05:15:00|1778.68|1778.18|1778.49|1777.99|1778.71|1778.21|1777.87|1777.3|279
1618809600000|2021-04-19 05:20:00|1778.5|1778|1778.11|1777.61|1778.6|1778.1|1778.06|1777.49|270
1618809900000|2021-04-19 05:25:00|1778.13|1777.63|1777.63|1777.13|1778.18|1777.68|1777.42|1776.92|354
1618810200000|2021-04-19 05:30:00|1777.64|1777.14|1779.6|1779.1|1779.71|1779.17|1777.4|1776.9|739
1618810500000|2021-04-19 05:35:00|1779.65|1779.15|1778.94|1778.44|1780.02|1779.5|1778.7|1778.2|688
1618810800000|2021-04-19 05:40:00|1778.95|1778.45|1779.17|1778.67|1779.72|1779.22|1778.92|1778.42|537
1618811100000|2021-04-19 05:45:00|1779.21|1778.71|1777.72|1777.22|1779.26|1778.76|1777.72|1777.22|603
1618811400000|2021-04-19 05:50:00|1777.73|1777.23|1777.56|1777.06|1778.55|1777.94|1777.19|1776.69|761
1618811700000|2021-04-19 05:55:00|1777.58|1777.08|1778.25|1777.45|1778.35|1777.77|1777.01|1776.51|855
1618812000000|2021-04-19 06:00:00|1778.27|1777.47|1776.44|1775.94|1778.27|1777.65|1776.26|1775.74|1181
1618812300000|2021-04-19 06:05:00|1776.46|1775.96|1776.74|1776.24|1776.91|1776.27|1775.66|1775.1|957
1618812600000|2021-04-19 06:10:00|1776.76|1776.26|1777.66|1777.16|1777.8|1777.3|1776.66|1776.08|863
1618812900000|2021-04-19 06:15:00|1777.64|1777.14|1777.58|1777.08|1777.72|1777.17|1777.1|1776.59|781
1618813200000|2021-04-19 06:20:00|1777.6|1777.1|1779.88|1779.38|1779.95|1779.45|1777.38|1776.85|943
1618813500000|2021-04-19 06:25:00|1779.87|1779.37|1780.42|1779.92|1780.78|1780.19|1779.53|1779.03|1098
1618813800000|2021-04-19 06:30:00|1780.46|1779.96|1780.78|1780.28|1781.82|1781.17|1780.12|1779.48|1014
1618814100000|2021-04-19 06:35:00|1780.8|1780.3|1779.55|1779.05|1780.9|1780.31|1779.04|1778.43|1003
1618814400000|2021-04-19 06:40:00|1779.54|1779.04|1780.62|1780.12|1780.69|1780.16|1779.25|1778.72|866
1618814700000|2021-04-19 06:45:00|1780.68|1780.18|1781.46|1780.96|1781.67|1781.02|1780.16|1779.61|999
1618815000000|2021-04-19 06:50:00|1781.51|1781.01|1780.4|1779.9|1781.84|1781.17|1780.32|1779.7|844
1618815300000|2021-04-19 06:55:00|1780.43|1779.93|1780.27|1779.77|1780.73|1780.19|1779.79|1779.2|806
1618815600000|2021-04-19 07:00:00|1780.16|1779.66|1780.11|1779.61|1781.36|1780.77|1779.8|1779.17|1306
1618815900000|2021-04-19 07:05:00|1780.1|1779.6|1778.64|1778.14|1780.12|1779.62|1778.44|1777.81|1119
1618816200000|2021-04-19 07:10:00|1778.65|1778.15|1779.47|1778.97|1779.53|1779.01|1778.05|1777.55|999
1618816500000|2021-04-19 07:15:00|1779.49|1778.99|1780.27|1779.77|1780.48|1779.98|1779.02|1778.52|882
1618816800000|2021-04-19 07:20:00|1780.26|1779.76|1781.07|1780.57|1781.21|1780.61|1780.09|1779.44|941
1618817100000|2021-04-19 07:25:00|1781.05|1780.55|1780.08|1779.58|1781.2|1780.7|1779.19|1778.58|941
1618817400000|2021-04-19 07:30:00|1780.13|1779.63|1782.22|1781.72|1782.34|1781.84|1779.77|1779.27|1096
1618817700000|2021-04-19 07:35:00|1782.23|1781.73|1782.68|1782.18|1782.92|1782.42|1781.82|1781.32|922
1618818000000|2021-04-19 07:40:00|1782.69|1782.19|1784.44|1783.94|1785.08|1784.55|1782.37|1781.87|1045
1618818300000|2021-04-19 07:45:00|1784.46|1783.96|1786.81|1786.31|1786.91|1786.41|1783.72|1783.1|1350
1618818600000|2021-04-19 07:50:00|1786.84|1786.34|1787.04|1786.54|1787.53|1787.03|1785.96|1785.42|1384
1618818900000|2021-04-19 07:55:00|1787.01|1786.51|1787.33|1786.83|1787.33|1786.83|1785.71|1785.11|1206
1618819200000|2021-04-19 08:00:00|1787.38|1786.88|1787.21|1786.71|1787.62|1787.11|1786.8|1786.27|1270
1618819500000|2021-04-19 08:05:00|1787.23|1786.73|1786.24|1785.74|1787.43|1786.93|1785.66|1785.16|1222
1618819800000|2021-04-19 08:10:00|1786.23|1785.73|1785.91|1785.41|1787.09|1786.59|1785.57|1784.94|1228
1618820100000|2021-04-19 08:15:00|1785.89|1785.39|1786.26|1785.76|1786.49|1785.99|1785.33|1784.83|1293
1618820400000|2021-04-19 08:20:00|1786.23|1785.73|1786.48|1785.98|1786.83|1786.33|1785.07|1784.57|1014
1618820700000|2021-04-19 08:25:00|1786.49|1785.99|1786.01|1785.51|1786.96|1786.46|1785.82|1785.32|962
1618821000000|2021-04-19 08:30:00|1786.02|1785.52|1787.76|1787.26|1788.28|1787.78|1785.67|1785.17|1037
1618821300000|2021-04-19 08:35:00|1787.77|1787.27|1787.82|1787.32|1789.07|1788.43|1787.69|1787.19|1104
1618821600000|2021-04-19 08:40:00|1787.8|1787.3|1788.24|1787.74|1788.67|1788.17|1787.8|1787.3|909
1618821900000|2021-04-19 08:45:00|1788.25|1787.75|1787.57|1787.07|1788.27|1787.77|1787.28|1786.78|793
1618822200000|2021-04-19 08:50:00|1787.55|1787.05|1787.77|1787.27|1787.91|1787.41|1786.84|1786.34|795
1618822500000|2021-04-19 08:55:00|1787.78|1787.28|1787.52|1786.72|1787.82|1787.32|1786.53|1786.03|931
1618822800000|2021-04-19 09:00:00|1787.51|1786.71|1788.06|1787.56|1788.2|1787.65|1786.94|1786.44|801
1618823100000|2021-04-19 09:05:00|1788.07|1787.57|1787.21|1786.71|1788.21|1787.6|1786.62|1786.12|1010
1618823400000|2021-04-19 09:10:00|1787.2|1786.7|1788.01|1787.51|1788.04|1787.54|1787.18|1786.68|653
1618823700000|2021-04-19 09:15:00|1788|1787.5|1787.6|1787.1|1788.23|1787.73|1787.55|1787.05|660
1618824000000|2021-04-19 09:20:00|1787.61|1787.11|1790.04|1789.54|1790.11|1789.61|1787.61|1787.11|823
1618824300000|2021-04-19 09:25:00|1790.03|1789.53|1789.16|1788.66|1790.2|1789.7|1789.06|1788.56|759
1618824600000|2021-04-19 09:30:00|1789.17|1788.67|1789.57|1789.07|1789.92|1789.31|1788.9|1788.4|883
1618824900000|2021-04-19 09:35:00|1789.58|1789.08|1788.74|1788.24|1789.58|1789.08|1788.71|1788.21|619
1618825200000|2021-04-19 09:40:00|1788.73|1788.23|1788.51|1788.01|1788.8|1788.3|1788.29|1787.79|770
1618825500000|2021-04-19 09:45:00|1788.5|1788|1788.23|1787.73|1788.77|1788.12|1787.8|1787.3|744
1618825800000|2021-04-19 09:50:00|1788.22|1787.72|1788.83|1788.33|1788.92|1788.42|1788.22|1787.72|722
1618826100000|2021-04-19 09:55:00|1788.85|1788.35|1788.84|1788.34|1789.04|1788.54|1788.6|1788.08|694
1618826400000|2021-04-19 10:00:00|1788.83|1788.33|1788.55|1788.05|1789.62|1789.06|1788.55|1788.05|711
1618826700000|2021-04-19 10:05:00|1788.56|1788.06|1789.32|1788.82|1789.5|1789|1788.3|1787.8|713
1618827000000|2021-04-19 10:10:00|1789.34|1788.84|1788.83|1788.33|1789.69|1789.05|1788.78|1788.28|666
1618827300000|2021-04-19 10:15:00|1788.95|1788.45|1789|1788.5|1789.38|1788.88|1788.59|1788.09|727
1618827600000|2021-04-19 10:20:00|1788.99|1788.49|1789.57|1789.07|1790.53|1789.92|1788.88|1788.38|786
1618827900000|2021-04-19 10:25:00|1789.59|1789.09|1790.11|1789.61|1790.27|1789.77|1789.17|1788.67|664
1618828200000|2021-04-19 10:30:00|1790.1|1789.6|1789.45|1788.95|1790.13|1789.63|1789.38|1788.88|477
1618828500000|2021-04-19 10:35:00|1789.46|1788.96|1788.67|1788.17|1790.32|1789.82|1788.34|1787.84|704
1618828800000|2021-04-19 10:40:00|1788.66|1788.16|1787.72|1787.22|1788.9|1788.38|1787.17|1786.6|1074
1618829100000|2021-04-19 10:45:00|1787.79|1787.29|1787.54|1787.04|1787.83|1787.33|1787.27|1786.74|890
1618829400000|2021-04-19 10:50:00|1787.51|1787.01|1787.32|1786.82|1787.86|1787.33|1787.18|1786.57|845
1618829700000|2021-04-19 10:55:00|1787.31|1786.81|1787.83|1787.33|1788.16|1787.63|1787.25|1786.75|798
1618830000000|2021-04-19 11:00:00|1787.77|1787.27|1787.99|1787.49|1788.37|1787.87|1787.52|1787.02|1113
1618830300000|2021-04-19 11:05:00|1788.03|1787.53|1786.66|1786.16|1788.04|1787.54|1785.86|1785.31|1106
1618830600000|2021-04-19 11:10:00|1786.65|1786.15|1786.92|1786.42|1787.09|1786.59|1786.5|1786|650
1618830900000|2021-04-19 11:15:00|1786.91|1786.41|1785.07|1784.57|1786.98|1786.48|1784.94|1784.44|751
1618831200000|2021-04-19 11:20:00|1785.13|1784.63|1784.32|1783.82|1785.93|1785.43|1784.19|1783.69|1031
1618831500000|2021-04-19 11:25:00|1784.3|1783.8|1783.32|1782.82|1785.15|1784.65|1782.89|1782.35|1085
1618831800000|2021-04-19 11:30:00|1783.33|1782.83|1782.97|1782.47|1783.61|1783.11|1781.78|1781.27|1018
1618832100000|2021-04-19 11:35:00|1782.99|1782.49|1782.28|1781.78|1783.41|1782.91|1781.29|1780.7|1139
1618832400000|2021-04-19 11:40:00|1782.27|1781.77|1781.66|1781.16|1782.53|1782.03|1781.48|1780.98|963
1618832700000|2021-04-19 11:45:00|1781.67|1781.17|1780.55|1780.05|1781.92|1781.42|1778.93|1778.43|1192
1618833000000|2021-04-19 11:50:00|1780.58|1780.08|1780.91|1780.41|1781.94|1781.41|1780.44|1779.91|1131
1618833300000|2021-04-19 11:55:00|1780.86|1780.36|1782.43|1781.93|1782.46|1781.96|1780.86|1780.36|1184
1618833600000|2021-04-19 12:00:00|1782.44|1781.94|1782.34|1781.84|1782.58|1782.08|1781.78|1781.28|1079
1618833900000|2021-04-19 12:05:00|1782.33|1781.83|1779.8|1779.3|1782.57|1782.07|1779.64|1779.14|1035
1618834200000|2021-04-19 12:10:00|1779.81|1779.31|1776.56|1776.06|1779.87|1779.31|1775.88|1775.34|1349
1618834500000|2021-04-19 12:15:00|1776.54|1776.04|1779.05|1778.55|1779.24|1778.74|1775.24|1774.66|1369
1618834800000|2021-04-19 12:20:00|1779.06|1778.56|1777.22|1776.72|1779.18|1778.68|1776.33|1775.78|1220
1618835100000|2021-04-19 12:25:00|1777.17|1776.67|1778.05|1777.55|1778.13|1777.63|1776.43|1775.81|1136
1618835400000|2021-04-19 12:30:00|1778.06|1777.56|1777.47|1776.97|1778.78|1778.17|1777.18|1776.68|1081
1618835700000|2021-04-19 12:35:00|1777.46|1776.96|1778.46|1777.96|1778.73|1778.13|1776.57|1776.07|1022
1618836000000|2021-04-19 12:40:00|1778.43|1777.93|1777.37|1776.87|1778.68|1778.11|1776.86|1776.36|874
1618836300000|2021-04-19 12:45:00|1777.38|1776.88|1778.45|1777.95|1778.92|1778.4|1777.27|1776.77|901
1618836600000|2021-04-19 12:50:00|1778.46|1777.96|1777.45|1776.95|1778.94|1778.39|1777.43|1776.93|863
1618836900000|2021-04-19 12:55:00|1777.44|1776.94|1776.43|1775.93|1777.8|1777.3|1775.45|1774.95|1162
1618837200000|2021-04-19 13:00:00|1776.41|1775.91|1774.61|1774.11|1777.2|1776.69|1773.68|1772.99|1568
1618837500000|2021-04-19 13:05:00|1774.62|1774.12|1774.36|1773.86|1776.47|1775.97|1774.18|1773.68|1415
1618837800000|2021-04-19 13:10:00|1774.37|1773.87|1772.41|1771.91|1775.35|1774.79|1772.32|1771.82|1440
1618838100000|2021-04-19 13:15:00|1772.43|1771.93|1767.91|1767.41|1773.03|1772.53|1767.91|1767.41|1743
1618838400000|2021-04-19 13:20:00|1767.95|1767.45|1770.63|1770.13|1770.7|1770.2|1767.04|1766.48|1690
1618838700000|2021-04-19 13:25:00|1770.61|1770.11|1771.69|1771.19|1771.96|1771.46|1769.62|1768.99|1319
1618839000000|2021-04-19 13:30:00|1771.66|1771.16|1772.76|1772.26|1773.88|1773.23|1771.66|1771.16|1052
1618839300000|2021-04-19 13:35:00|1772.81|1772.31|1772.52|1772.02|1773.43|1772.93|1771.44|1770.94|931
1618839600000|2021-04-19 13:40:00|1772.49|1771.99|1771.97|1771.47|1772.91|1772.41|1771.57|1771.07|1064
1618839900000|2021-04-19 13:45:00|1771.92|1771.42|1771.42|1770.92|1773.03|1772.53|1769.59|1769.09|1388
1618840200000|2021-04-19 13:50:00|1771.45|1770.95|1771.74|1771.24|1773.82|1773.32|1771.4|1770.9|1318
1618840500000|2021-04-19 13:55:00|1771.73|1771.23|1774.02|1773.52|1774.31|1773.81|1771.63|1771.05|1428
1618840800000|2021-04-19 14:00:00|1774.01|1773.51|1774.11|1773.61|1775.34|1774.84|1773.59|1773.09|1334
1618841100000|2021-04-19 14:05:00|1774.12|1773.62|1772.55|1772.05|1774.62|1774.12|1772.41|1771.91|1247
1618841400000|2021-04-19 14:10:00|1772.56|1772.06|1773.37|1772.87|1774.87|1774.37|1772.43|1771.93|1325
1618841700000|2021-04-19 14:15:00|1773.35|1772.85|1774.66|1774.16|1774.74|1774.24|1772.35|1771.85|1191
1618842000000|2021-04-19 14:20:00|1774.67|1774.17|1773.83|1773.33|1774.77|1774.27|1773.02|1772.52|1176
1618842300000|2021-04-19 14:25:00|1773.81|1773.31|1772.56|1772.06|1773.86|1773.36|1772.47|1771.97|1024
1618842600000|2021-04-19 14:30:00|1772.55|1772.05|1773.09|1772.59|1773.12|1772.62|1771.19|1770.69|1190
1618842900000|2021-04-19 14:35:00|1773.07|1772.57|1771.8|1771.3|1773.63|1773.13|1771.64|1771.14|1132
1618843200000|2021-04-19 14:40:00|1771.82|1771.32|1774.08|1773.58|1774.32|1773.82|1771.74|1771.24|1354
1618843500000|2021-04-19 14:45:00|1774.1|1773.6|1774.05|1773.55|1774.59|1774.09|1772.29|1771.79|1466
1618843800000|2021-04-19 14:50:00|1774.04|1773.54|1773.35|1772.85|1774.85|1774.35|1773.27|1772.77|1332
1618844100000|2021-04-19 14:55:00|1773.34|1772.84|1776.19|1775.69|1776.31|1775.81|1773.26|1772.76|1345
1618844400000|2021-04-19 15:00:00|1776.16|1775.66|1775.42|1774.92|1776.35|1775.77|1774.81|1774.31|1300
1618844700000|2021-04-19 15:05:00|1775.41|1774.91|1777.09|1776.59|1777.16|1776.66|1774.92|1774.42|1161
1618845000000|2021-04-19 15:10:00|1777.08|1776.58|1775.73|1775.23|1777.13|1776.63|1775.39|1774.89|1004
1618845300000|2021-04-19 15:15:00|1775.7|1775.2|1775.96|1775.46|1776.28|1775.78|1774.88|1774.38|1038
1618845600000|2021-04-19 15:20:00|1775.95|1775.45|1775.48|1774.98|1776.07|1775.57|1775.44|1774.94|853
1618845900000|2021-04-19 15:25:00|1775.49|1774.99|1775.93|1775.43|1776.21|1775.71|1775.41|1774.91|902
1618846200000|2021-04-19 15:30:00|1775.88|1775.38|1773.74|1773.24|1775.88|1775.38|1773.65|1773.15|1006
1618846500000|2021-04-19 15:35:00|1773.72|1773.22|1774.4|1773.9|1774.56|1774.06|1773.6|1773.1|914
1618846800000|2021-04-19 15:40:00|1774.41|1773.91|1773.71|1773.21|1774.83|1774.31|1773.63|1773.13|687
1618847100000|2021-04-19 15:45:00|1773.7|1773.2|1773.25|1772.75|1774.42|1773.92|1773.1|1772.6|896
1618847400000|2021-04-19 15:50:00|1773.22|1772.72|1773.8|1773.3|1773.86|1773.36|1773.06|1772.56|933
1618847700000|2021-04-19 15:55:00|1773.76|1773.26|1772.47|1771.97|1773.77|1773.27|1772.22|1771.72|987
1618848000000|2021-04-19 16:00:00|1772.46|1771.96|1772.21|1771.71|1773.18|1772.68|1772.07|1771.57|871
1618848300000|2021-04-19 16:05:00|1772.22|1771.72|1772.26|1771.76|1772.71|1772.21|1772.1|1771.6|626
1618848600000|2021-04-19 16:10:00|1772.31|1771.81|1771.76|1771.26|1772.39|1771.89|1771.64|1771.14|499
1618848900000|2021-04-19 16:15:00|1771.78|1771.28|1772.05|1771.55|1772.43|1771.93|1771.75|1771.25|589
1618849200000|2021-04-19 16:20:00|1772.04|1771.54|1771.48|1770.98|1772.2|1771.7|1770.95|1770.45|532
1618849500000|2021-04-19 16:25:00|1771.47|1770.97|1771.79|1771.29|1771.8|1771.3|1771.08|1770.58|695
1618849800000|2021-04-19 16:30:00|1771.78|1771.28|1769.76|1769.26|1771.78|1771.28|1769.25|1768.75|972
1618850100000|2021-04-19 16:35:00|1769.75|1769.25|1770.72|1770.22|1770.8|1770.3|1769.44|1768.94|825
1618850400000|2021-04-19 16:40:00|1770.71|1770.21|1771.42|1770.92|1771.42|1770.92|1770.11|1769.61|811
1618850700000|2021-04-19 16:45:00|1771.44|1770.94|1771.89|1771.39|1772.11|1771.61|1771.13|1770.63|703
1618851000000|2021-04-19 16:50:00|1771.88|1771.38|1771.9|1771.4|1772.14|1771.64|1771.73|1771.23|599
1618851300000|2021-04-19 16:55:00|1771.91|1771.41|1771.75|1771.25|1772.2|1771.7|1771.64|1771.14|569
1618851600000|2021-04-19 17:00:00|1771.76|1771.26|1771.8|1771.3|1772.3|1771.8|1771.69|1771.19|577
1618851900000|2021-04-19 17:05:00|1771.79|1771.29|1771.48|1770.98|1771.91|1771.41|1771.16|1770.66|550
1618852200000|2021-04-19 17:10:00|1771.46|1770.96|1771.05|1770.55|1771.9|1771.4|1771.02|1770.52|587
1618852500000|2021-04-19 17:15:00|1771.06|1770.56|1770.98|1770.48|1771.4|1770.9|1770.72|1770.22|534
1618852800000|2021-04-19 17:20:00|1770.99|1770.49|1770.69|1770.19|1771.08|1770.58|1770.42|1769.79|710
1618853100000|2021-04-19 17:25:00|1770.72|1770.22|1770.48|1769.98|1771.32|1770.82|1770.4|1769.9|734
1618853400000|2021-04-19 17:30:00|1770.53|1770.03|1770.67|1770.17|1770.97|1770.47|1769.82|1769.32|681
1618853700000|2021-04-19 17:35:00|1770.66|1770.16|1771.49|1770.99|1771.53|1771.03|1770.45|1769.95|553
1618854000000|2021-04-19 17:40:00|1771.46|1770.96|1771.66|1771.16|1771.89|1771.39|1771.41|1770.91|711
1618854300000|2021-04-19 17:45:00|1771.65|1771.15|1771.6|1771.1|1771.86|1771.36|1771.43|1770.93|621
1618854600000|2021-04-19 17:50:00|1771.56|1771.06|1771.47|1770.97|1771.63|1771.13|1771.21|1770.71|462
1618854900000|2021-04-19 17:55:00|1771.46|1770.96|1771.83|1771.33|1772|1771.5|1771.37|1770.87|514
1618855200000|2021-04-19 18:00:00|1771.81|1771.31|1771.9|1771.4|1772|1771.5|1771.3|1770.8|529
1618855500000|2021-04-19 18:05:00|1771.93|1771.43|1771.57|1771.07|1772.05|1771.55|1771.27|1770.77|489
1618855800000|2021-04-19 18:10:00|1771.58|1771.08|1770.63|1770.13|1771.65|1771.15|1770.52|1770.02|517
1618856100000|2021-04-19 18:15:00|1770.64|1770.14|1770.61|1770.11|1771|1770.5|1770.55|1770.05|619
1618856400000|2021-04-19 18:20:00|1770.64|1770.14|1770.97|1770.47|1771.03|1770.53|1770.36|1769.86|687
1618856700000|2021-04-19 18:25:00|1770.99|1770.49|1771|1770.5|1771.21|1770.71|1770.62|1770.09|720
1618857000000|2021-04-19 18:30:00|1770.99|1770.49|1771.41|1770.91|1771.48|1770.98|1770.77|1770.27|548
1618857300000|2021-04-19 18:35:00|1771.42|1770.92|1771.17|1770.67|1771.5|1771|1770.89|1770.39|552
1618857600000|2021-04-19 18:40:00|1771.16|1770.66|1770.51|1770.01|1771.31|1770.81|1770.09|1769.59|790
1618857900000|2021-04-19 18:45:00|1770.5|1770|1770.58|1770.08|1770.74|1770.21|1770.18|1769.68|441
1618858200000|2021-04-19 18:50:00|1770.59|1770.09|1771.15|1770.65|1771.21|1770.71|1770.35|1769.83|581
1618858500000|2021-04-19 18:55:00|1771.16|1770.66|1771.85|1771.35|1772.08|1771.58|1770.95|1770.45|758
1618858800000|2021-04-19 19:00:00|1771.74|1771.24|1771.38|1770.88|1771.8|1771.3|1771.29|1770.66|615
1618859100000|2021-04-19 19:05:00|1771.4|1770.9|1770.79|1770.29|1771.4|1770.9|1770.72|1770.22|584
1618859400000|2021-04-19 19:10:00|1770.81|1770.31|1770.86|1770.36|1770.94|1770.44|1770.66|1770.16|453
1618859700000|2021-04-19 19:15:00|1770.87|1770.37|1771.33|1770.83|1771.54|1771.04|1770.79|1770.29|556
1618860000000|2021-04-19 19:20:00|1771.34|1770.84|1771.31|1770.81|1771.4|1770.9|1770.89|1770.39|316
1618860300000|2021-04-19 19:25:00|1771.3|1770.8|1771.06|1770.56|1771.3|1770.8|1770.98|1770.48|347
1618860600000|2021-04-19 19:30:00|1771.11|1770.61|1770.84|1770.34|1771.17|1770.67|1770.49|1769.99|493
1618860900000|2021-04-19 19:35:00|1770.86|1770.36|1770.12|1769.62|1771.19|1770.69|1770.03|1769.53|433
1618861200000|2021-04-19 19:40:00|1770.13|1769.63|1771.15|1770.65|1771.46|1770.96|1770.06|1769.56|625
1618861500000|2021-04-19 19:45:00|1771.14|1770.64|1770.88|1770.38|1771.2|1770.68|1770.66|1770.16|388
1618861800000|2021-04-19 19:50:00|1770.83|1770.33|1770.8|1770.3|1771.12|1770.62|1770.67|1770.17|492
1618862100000|2021-04-19 19:55:00|1770.81|1770.31|1771.2|1770.7|1771.29|1770.79|1770.56|1770.06|760
1618862400000|2021-04-19 20:00:00|1771.19|1770.69|1771.15|1770.65|1771.43|1770.82|1770.81|1770.29|559
1618862700000|2021-04-19 20:05:00|1771.13|1770.63|1771.04|1770.54|1771.45|1770.81|1770.87|1770.35|377
1618863000000|2021-04-19 20:10:00|1771.06|1770.56|1771.08|1770.58|1771.29|1770.78|1770.9|1770.4|319
1618863300000|2021-04-19 20:15:00|1771.09|1770.59|1771.25|1770.75|1771.49|1770.9|1770.91|1770.33|303
1618863600000|2021-04-19 20:20:00|1771.41|1770.61|1770.57|1770.07|1771.41|1770.73|1770.33|1769.74|260
1618863900000|2021-04-19 20:25:00|1770.59|1770.09|1771.23|1770.73|1771.38|1770.76|1770.49|1769.99|353
1618864200000|2021-04-19 20:30:00|1771.22|1770.72|1770.8|1770.3|1771.39|1770.75|1770.68|1770.04|289
1618864500000|2021-04-19 20:35:00|1770.78|1770.28|1770.94|1770.44|1771.2|1770.56|1770.49|1769.91|292
1618864800000|2021-04-19 20:40:00|1770.93|1770.43|1770.78|1769.98|1771.17|1770.55|1770.55|1769.97|217
1618865100000|2021-04-19 20:45:00|1770.61|1770.11|1771.03|1770.23|1771.38|1770.67|1770.15|1769.61|385
1618865400000|2021-04-19 20:50:00|1770.88|1770.38|1771.15|1770.65|1771.28|1770.66|1770.82|1770.26|343
1618865700000|2021-04-19 20:55:00|1771.27|1770.77|1771.85|1771.05|1771.98|1771.22|1771.14|1770.52|309
1618869600000|2021-04-19 22:00:00|1771.51|1771.01|1771.49|1770.69|1771.88|1771.19|1771.05|1770.44|353
1618869900000|2021-04-19 22:05:00|1771.48|1770.68|1770.95|1770.45|1771.48|1770.71|1770.84|1770.19|247
1618870200000|2021-04-19 22:10:00|1770.96|1770.46|1770.98|1770.18|1771.17|1770.53|1770.85|1770.18|168
1618870500000|2021-04-19 22:15:00|1770.97|1770.17|1770.86|1770.36|1771.05|1770.43|1770.71|1770.06|200
1618870800000|2021-04-19 22:20:00|1771.01|1770.21|1771.12|1770.62|1771.39|1770.77|1770.65|1770|203
1618871100000|2021-04-19 22:25:00|1771.26|1770.46|1770.76|1770.26|1771.26|1770.66|1770.71|1770.05|156
1618871400000|2021-04-19 22:30:00|1770.82|1770.32|1771.42|1770.92|1771.78|1771.15|1770.8|1770.18|317
1618871700000|2021-04-19 22:35:00|1771.57|1770.77|1771.19|1770.39|1771.59|1770.9|1770.86|1770.27|216
1618872000000|2021-04-19 22:40:00|1771.04|1770.54|1771.39|1770.89|1771.7|1771.06|1771.02|1770.37|292
1618872300000|2021-04-19 22:45:00|1771.5|1770.7|1771.61|1771.11|1771.76|1771.19|1771.31|1770.7|215
1618872600000|2021-04-19 22:50:00|1771.6|1771.1|1771.44|1770.94|1771.9|1771.32|1771.41|1770.79|233
1618872900000|2021-04-19 22:55:00|1771.45|1770.95|1771.7|1771.2|1771.9|1771.27|1771.31|1770.68|174
1618873200000|2021-04-19 23:00:00|1771.69|1771.19|1771.26|1770.76|1771.84|1771.21|1770.88|1770.27|258
1618873500000|2021-04-19 23:05:00|1771.23|1770.73|1771.32|1770.82|1771.48|1770.84|1770.86|1770.23|192
1618873800000|2021-04-19 23:10:00|1771.3|1770.8|1771.47|1770.97|1771.47|1770.97|1771.14|1770.52|208
1618874100000|2021-04-19 23:15:00|1771.48|1770.98|1771.16|1770.66|1771.58|1771|1770.93|1770.3|171
1618874400000|2021-04-19 23:20:00|1771.14|1770.64|1771.26|1770.76|1771.63|1771.08|1771.14|1770.57|205
1618874700000|2021-04-19 23:25:00|1771.25|1770.75|1771.44|1770.94|1771.81|1771.18|1771.21|1770.71|185
1618875000000|2021-04-19 23:30:00|1771.43|1770.93|1771.41|1770.91|1771.75|1771.25|1771.22|1770.72|235
1618875300000|2021-04-19 23:35:00|1771.36|1770.86|1771.34|1770.84|1771.55|1771.05|1771.21|1770.63|161
1618875600000|2021-04-19 23:40:00|1771.27|1770.77|1771.74|1771.24|1771.91|1771.32|1771.27|1770.77|302
1618875900000|2021-04-19 23:45:00|1771.75|1771.25|1771.93|1771.43|1771.93|1771.43|1771.46|1770.89|368
1618876200000|2021-04-19 23:50:00|1771.92|1771.42|1772.02|1771.52|1772.1|1771.59|1771.61|1771.11|356
1618876500000|2021-04-19 23:55:00|1772.05|1771.55|1772.49|1771.99|1772.89|1772.39|1771.98|1771.48|523
1618876800000|2021-04-20 00:00:00|1772.48|1771.98|1772.49|1771.99|1772.99|1772.44|1772.15|1771.59|452
1618877100000|2021-04-20 00:05:00|1772.48|1771.98|1772.32|1771.82|1772.94|1772.44|1772.22|1771.6|447
1618877400000|2021-04-20 00:10:00|1772.3|1771.8|1772.94|1772.44|1773.13|1772.59|1772.29|1771.61|374
1618877700000|2021-04-20 00:15:00|1772.96|1772.46|1772.95|1772.45|1773.02|1772.52|1772.54|1771.98|483
1618878000000|2021-04-20 00:20:00|1773.09|1772.29|1772.37|1771.87|1773.1|1772.5|1772.25|1771.6|427
1618878300000|2021-04-20 00:25:00|1772.38|1771.88|1772.3|1771.8|1772.6|1772.06|1772.05|1771.55|430
1618878600000|2021-04-20 00:30:00|1772.31|1771.81|1771.89|1771.39|1772.33|1771.83|1771.81|1771.31|435
1618878900000|2021-04-20 00:35:00|1771.87|1771.37|1771.44|1770.94|1771.93|1771.43|1771.23|1770.73|332
1618879200000|2021-04-20 00:40:00|1771.45|1770.95|1770.38|1769.88|1771.53|1770.95|1770.34|1769.84|358
1618879500000|2021-04-20 00:45:00|1770.39|1769.89|1770.16|1769.66|1770.59|1770.09|1770.03|1769.53|473
1618879800000|2021-04-20 00:50:00|1770.18|1769.68|1769.35|1768.85|1770.4|1769.88|1768.72|1768.22|740
1618880100000|2021-04-20 00:55:00|1769.32|1768.82|1769.02|1768.52|1769.84|1769.21|1769|1768.37|461
1618880400000|2021-04-20 01:00:00|1769.03|1768.53|1768.18|1767.68|1769.19|1768.59|1767.86|1767.2|1192
1618880700000|2021-04-20 01:05:00|1768.23|1767.73|1769.85|1769.35|1770.23|1769.72|1768.21|1767.71|938
1618881000000|2021-04-20 01:10:00|1769.86|1769.36|1770.05|1769.55|1770.65|1770.15|1769.63|1769.13|806
1618881300000|2021-04-20 01:15:00|1770.06|1769.56|1769.78|1769.28|1770.46|1769.94|1769.7|1769.11|571
1618881600000|2021-04-20 01:20:00|1769.77|1769.27|1769.37|1768.87|1770.22|1769.72|1768.85|1768.3|790
1618881900000|2021-04-20 01:25:00|1769.36|1768.86|1769.85|1769.35|1770.04|1769.54|1768.91|1768.41|659
1618882200000|2021-04-20 01:30:00|1769.84|1769.34|1771.35|1770.85|1772.65|1772|1769.65|1769.07|1118
1618882500000|2021-04-20 01:35:00|1771.34|1770.84|1769.07|1768.57|1771.35|1770.85|1768.92|1768.31|998
1618882800000|2021-04-20 01:40:00|1769.06|1768.56|1769.68|1769.18|1769.77|1769.27|1768.87|1768.37|558
1618883100000|2021-04-20 01:45:00|1769.69|1769.19|1770.66|1770.16|1771.25|1770.75|1769.35|1768.85|784
1618883400000|2021-04-20 01:50:00|1770.69|1770.19|1770.42|1769.92|1771.09|1770.59|1769.78|1769.28|891
1618883700000|2021-04-20 01:55:00|1770.43|1769.93|1770.71|1770.21|1770.97|1770.47|1770.19|1769.69|982
1618884000000|2021-04-20 02:00:00|1770.75|1770.25|1770.43|1769.93|1770.87|1770.28|1769.92|1769.42|938
1618884300000|2021-04-20 02:05:00|1770.42|1769.92|1769.35|1768.85|1770.54|1770.04|1768.96|1768.46|859
1618884600000|2021-04-20 02:10:00|1769.28|1768.78|1768.83|1768.33|1769.78|1769.27|1768.58|1768.08|806
1618884900000|2021-04-20 02:15:00|1768.82|1768.32|1769.84|1769.34|1770.46|1769.82|1768.82|1768.32|582
1618885200000|2021-04-20 02:20:00|1769.83|1769.33|1769.83|1769.33|1770.22|1769.72|1769.47|1768.92|536
1618885500000|2021-04-20 02:25:00|1769.85|1769.35|1769.93|1769.43|1770.2|1769.68|1769.59|1769.09|519
1618885800000|2021-04-20 02:30:00|1769.95|1769.45|1767.06|1766.56|1770.24|1769.66|1766.72|1766.22|1015
1618886100000|2021-04-20 02:35:00|1766.89|1766.39|1767.05|1766.55|1767.43|1766.79|1765.95|1765.45|817
1618886400000|2021-04-20 02:40:00|1767.06|1766.56|1766.95|1766.45|1767.32|1766.8|1765.87|1765.37|733
1618886700000|2021-04-20 02:45:00|1766.85|1766.35|1767.84|1767.34|1768.09|1767.48|1766.63|1766.13|585
1618887000000|2021-04-20 02:50:00|1767.83|1767.33|1768.52|1768.02|1768.52|1768.02|1767.53|1767.03|515
1618887300000|2021-04-20 02:55:00|1768.5|1768|1768.97|1768.47|1769.29|1768.69|1768.34|1767.84|618
1618887600000|2021-04-20 03:00:00|1769|1768.5|1769.92|1769.42|1770.19|1769.57|1768.63|1768.13|756
1618887900000|2021-04-20 03:05:00|1769.93|1769.43|1771.84|1771.34|1772.01|1771.51|1769.9|1769.4|905
1618888200000|2021-04-20 03:10:00|1771.83|1771.33|1773.98|1773.48|1774.2|1773.56|1771.82|1771.32|1079
1618888500000|2021-04-20 03:15:00|1773.99|1773.49|1774.38|1773.88|1774.86|1774.34|1773.87|1773.33|970
1618888800000|2021-04-20 03:20:00|1774.37|1773.87|1774.63|1774.13|1775.01|1774.51|1774.37|1773.87|743
1618889100000|2021-04-20 03:25:00|1774.62|1774.12|1775.97|1775.47|1775.98|1775.48|1774.6|1774.1|768
1618889400000|2021-04-20 03:30:00|1775.96|1775.46|1774.64|1774.14|1775.97|1775.47|1774.59|1774|681
1618889700000|2021-04-20 03:35:00|1774.65|1774.15|1773.1|1772.6|1775.26|1774.76|1773.09|1772.46|657
1618890000000|2021-04-20 03:40:00|1773.11|1772.61|1773.69|1773.19|1773.9|1773.4|1773.05|1772.46|533
1618890300000|2021-04-20 03:45:00|1773.71|1773.21|1773.96|1773.46|1774.05|1773.55|1773.39|1772.86|334
1618890600000|2021-04-20 03:50:00|1773.97|1773.47|1774.57|1774.07|1774.88|1774.31|1773.88|1773.27|491
1618890900000|2021-04-20 03:55:00|1774.56|1774.06|1773.54|1773.04|1774.57|1774.07|1773.3|1772.68|464
1618891200000|2021-04-20 04:00:00|1773.55|1773.05|1772.74|1772.24|1773.8|1773.3|1772.54|1772.04|523
1618891500000|2021-04-20 04:05:00|1772.72|1772.22|1772.61|1772.11|1772.85|1772.32|1772.41|1771.81|482
1618891800000|2021-04-20 04:10:00|1772.6|1772.1|1772.34|1771.84|1772.78|1772.17|1772.28|1771.64|387
1618892100000|2021-04-20 04:15:00|1772.33|1771.83|1772.81|1772.31|1772.91|1772.38|1772.07|1771.56|414
1618892400000|2021-04-20 04:20:00|1772.79|1772.29|1772.49|1771.99|1772.95|1772.44|1772.23|1771.73|325
1618892700000|2021-04-20 04:25:00|1772.51|1772.01|1772.85|1772.35|1773.09|1772.54|1772.22|1771.72|350
1618893000000|2021-04-20 04:30:00|1772.81|1772.31|1772.67|1772.17|1772.92|1772.32|1772.33|1771.8|363
1618893300000|2021-04-20 04:35:00|1772.66|1772.16|1772.45|1771.95|1773.01|1772.46|1772.39|1771.89|352
1618893600000|2021-04-20 04:40:00|1772.47|1771.97|1772.33|1771.83|1772.82|1772.25|1772.19|1771.63|317
1618893900000|2021-04-20 04:45:00|1772.31|1771.81|1771.77|1771.27|1772.77|1772.27|1771.47|1770.97|486
1618894200000|2021-04-20 04:50:00|1771.78|1771.28|1772.69|1772.19|1772.86|1772.22|1771.75|1771.25|449
1618894500000|2021-04-20 04:55:00|1772.65|1772.15|1772.67|1772.17|1772.96|1772.32|1772.55|1772|331
1618894800000|2021-04-20 05:00:00|1772.66|1772.16|1772.45|1771.95|1772.91|1772.41|1772.1|1771.45|413
1618895100000|2021-04-20 05:05:00|1772.44|1771.94|1772.07|1771.57|1772.85|1772.35|1772.05|1771.55|282
1618895400000|2021-04-20 05:10:00|1772.08|1771.58|1772.06|1771.56|1772.47|1771.86|1771.93|1771.31|377
1618895700000|2021-04-20 05:15:00|1772.07|1771.57|1772.24|1771.74|1772.3|1771.75|1772.04|1771.48|339
1618896000000|2021-04-20 05:20:00|1772.25|1771.75|1771.74|1771.24|1772.93|1772.31|1771.61|1771.08|412
1618896300000|2021-04-20 05:25:00|1771.73|1771.23|1770.13|1769.63|1771.78|1771.28|1770.05|1769.55|744
1618896600000|2021-04-20 05:30:00|1770.12|1769.62|1771.57|1771.07|1771.88|1771.38|1769.38|1768.81|1060
1618896900000|2021-04-20 05:35:00|1771.52|1771.02|1769.78|1769.28|1771.62|1771.08|1769.69|1769.19|723
1618897200000|2021-04-20 05:40:00|1769.76|1769.26|1770.32|1769.82|1770.48|1769.92|1769.27|1768.77|811
1618897500000|2021-04-20 05:45:00|1770.33|1769.83|1770.99|1770.49|1771.22|1770.72|1770.33|1769.83|610
1618897800000|2021-04-20 05:50:00|1771|1770.5|1771.44|1770.94|1771.82|1771.32|1770.63|1770.13|811
1618898100000|2021-04-20 05:55:00|1771.43|1770.93|1771.96|1771.16|1772.06|1771.31|1771.19|1770.65|660
1618898400000|2021-04-20 06:00:00|1771.77|1771.27|1770.6|1770.1|1772.25|1771.63|1770.02|1769.52|983
1618898700000|2021-04-20 06:05:00|1770.61|1770.11|1770.91|1770.41|1771.12|1770.61|1770.2|1769.65|896
1618899000000|2021-04-20 06:10:00|1770.99|1770.49|1771.81|1771.31|1772.09|1771.49|1770.85|1770.35|898
1618899300000|2021-04-20 06:15:00|1771.73|1771.23|1769.83|1769.33|1772.41|1771.9|1769.38|1768.88|1165
1618899600000|2021-04-20 06:20:00|1769.79|1769.29|1769.37|1768.87|1770.28|1769.78|1769.29|1768.79|880
1618899900000|2021-04-20 06:25:00|1769.36|1768.86|1769.88|1769.38|1770.16|1769.66|1769.31|1768.81|839
1618900200000|2021-04-20 06:30:00|1769.87|1769.37|1768.9|1768.4|1769.87|1769.37|1768.02|1767.44|1072
1618900500000|2021-04-20 06:35:00|1768.96|1768.46|1768.29|1767.79|1769.1|1768.46|1768.13|1767.63|956
1618900800000|2021-04-20 06:40:00|1768.22|1767.72|1768.45|1767.95|1769|1768.4|1767.58|1767.07|1124
1618901100000|2021-04-20 06:45:00|1768.57|1768.07|1769.65|1769.15|1770.44|1769.94|1768.52|1768|1159
1618901400000|2021-04-20 06:50:00|1769.59|1769.09|1769.51|1769.01|1769.95|1769.43|1768.72|1768.22|863
1618901700000|2021-04-20 06:55:00|1769.49|1768.99|1770.58|1770.08|1770.95|1770.45|1768.97|1768.45|1074
1618902000000|2021-04-20 07:00:00|1770.57|1770.07|1770.02|1769.52|1770.57|1770.07|1769.37|1768.87|1097
1618902300000|2021-04-20 07:05:00|1770.03|1769.53|1769.19|1768.69|1770.61|1769.98|1768.8|1768.3|1018
1618902600000|2021-04-20 07:10:00|1769.25|1768.75|1768.51|1768.01|1769.43|1768.93|1767.56|1766.93|1121
1618902900000|2021-04-20 07:15:00|1768.52|1768.02|1768.98|1768.48|1769.42|1768.81|1768.52|1768.02|1004
1618903200000|2021-04-20 07:20:00|1768.9|1768.4|1769.82|1769.32|1770.08|1769.52|1768.9|1768.4|915
1618903500000|2021-04-20 07:25:00|1769.8|1769.3|1769.19|1768.69|1770.2|1769.7|1769.16|1768.61|774
1618903800000|2021-04-20 07:30:00|1769.18|1768.68|1770.53|1770.03|1770.54|1770.04|1769.14|1768.64|784
1618904100000|2021-04-20 07:35:00|1770.52|1770.02|1773.26|1772.76|1773.95|1773.45|1770.37|1769.87|1271
1618904400000|2021-04-20 07:40:00|1773.29|1772.79|1774.31|1773.81|1774.66|1774.15|1773.25|1772.63|1062
1618904700000|2021-04-20 07:45:00|1774.3|1773.8|1773.49|1772.99|1774.46|1773.92|1773.4|1772.9|1006
1618905000000|2021-04-20 07:50:00|1773.48|1772.98|1773.02|1772.52|1773.61|1773.11|1772.74|1772.17|861
1618905300000|2021-04-20 07:55:00|1773.01|1772.51|1772.24|1771.74|1773.03|1772.53|1771.63|1771.13|761
1618905600000|2021-04-20 08:00:00|1772.23|1771.73|1770.4|1769.9|1772.25|1771.75|1770.12|1769.56|960
1618905900000|2021-04-20 08:05:00|1770.41|1769.91|1769.16|1768.66|1770.48|1769.98|1767.99|1767.49|968
1618906200000|2021-04-20 08:10:00|1769.21|1768.71|1769.24|1768.74|1769.71|1769.17|1768.49|1767.99|999
1618906500000|2021-04-20 08:15:00|1769.4|1768.6|1769.13|1768.63|1769.51|1769.01|1768.82|1768.32|837
1618906800000|2021-04-20 08:20:00|1769.09|1768.59|1770.55|1770.05|1770.85|1770.35|1768.41|1767.88|935
1618907100000|2021-04-20 08:25:00|1770.6|1770.1|1767.06|1766.56|1770.64|1770.14|1765.59|1765.09|1141
1618907400000|2021-04-20 08:30:00|1767.05|1766.55|1767.95|1767.45|1768.07|1767.5|1766.5|1765.94|945
1618907700000|2021-04-20 08:35:00|1767.93|1767.43|1766.03|1765.53|1768.17|1767.67|1765.66|1765.02|1001
1618908000000|2021-04-20 08:40:00|1766.05|1765.55|1769.02|1768.52|1769.3|1768.66|1766.03|1765.53|1186
1618908300000|2021-04-20 08:45:00|1769.17|1768.37|1769.62|1769.12|1770.2|1769.61|1768.98|1768.35|946
1618908600000|2021-04-20 08:50:00|1769.61|1769.11|1768.53|1768.03|1769.69|1769.14|1768.42|1767.83|859
1618908900000|2021-04-20 08:55:00|1768.5|1768|1768.49|1767.99|1768.64|1768.12|1768.06|1767.56|860
1618909200000|2021-04-20 09:00:00|1768.51|1768.01|1768.3|1767.8|1768.93|1768.43|1768.26|1767.57|760
1618909500000|2021-04-20 09:05:00|1768.31|1767.81|1767.64|1767.14|1768.36|1767.86|1766.94|1766.44|931
1618909800000|2021-04-20 09:10:00|1767.62|1767.12|1767.69|1767.19|1768.38|1767.88|1767.18|1766.68|641
1618910100000|2021-04-20 09:15:00|1767.68|1767.18|1766.74|1766.24|1767.77|1767.27|1766.48|1765.98|770
1618910400000|2021-04-20 09:20:00|1766.73|1766.23|1766.04|1765.54|1767.71|1767.21|1765.83|1765.33|802
1618910700000|2021-04-20 09:25:00|1766.05|1765.55|1767.23|1766.73|1767.44|1766.9|1765.69|1765.19|932
1618911000000|2021-04-20 09:30:00|1767.24|1766.74|1765.24|1764.74|1767.5|1767|1765.22|1764.72|1081
1618911300000|2021-04-20 09:35:00|1765.29|1764.79|1765.14|1764.64|1765.71|1765.18|1763.95|1763.45|1091
1618911600000|2021-04-20 09:40:00|1765.21|1764.71|1765.12|1764.62|1766.44|1765.8|1764.7|1764.03|1033
1618911900000|2021-04-20 09:45:00|1765.1|1764.6|1766.24|1765.74|1766.39|1765.79|1764.79|1764.29|964
1618912200000|2021-04-20 09:50:00|1766.21|1765.71|1768.11|1767.61|1768.22|1767.69|1766.02|1765.52|937
1618912500000|2021-04-20 09:55:00|1768.12|1767.62|1770.48|1769.98|1770.59|1770.08|1768.12|1767.62|1041
1618912800000|2021-04-20 10:00:00|1770.52|1770.02|1768.42|1767.92|1770.8|1770.3|1768.33|1767.73|990
1618913100000|2021-04-20 10:05:00|1768.41|1767.91|1767.94|1767.44|1768.65|1768.15|1767.78|1767.28|750
1618913400000|2021-04-20 10:10:00|1767.93|1767.43|1768.15|1767.65|1768.51|1767.86|1767.71|1767.21|693
1618913700000|2021-04-20 10:15:00|1768.17|1767.67|1769.55|1769.05|1770.17|1769.67|1768.16|1767.66|924
1618914000000|2021-04-20 10:20:00|1769.54|1769.04|1768.78|1768.28|1770.35|1769.85|1768.71|1768.07|962
1618914300000|2021-04-20 10:25:00|1768.83|1768.33|1769.74|1769.24|1769.82|1769.26|1768.77|1768.16|972
1618914600000|2021-04-20 10:30:00|1769.76|1769.26|1768.79|1768.29|1770.06|1769.56|1768.76|1768.21|718
1618914900000|2021-04-20 10:35:00|1768.78|1768.28|1770.45|1769.95|1772.03|1771.53|1768.78|1768.28|954
1618915200000|2021-04-20 10:40:00|1770.46|1769.96|1770.87|1770.37|1771.07|1770.52|1769.97|1769.47|770
1618915500000|2021-04-20 10:45:00|1770.88|1770.38|1771.92|1771.42|1772.28|1771.66|1770.7|1770.2|928
1618915800000|2021-04-20 10:50:00|1771.93|1771.43|1771.32|1770.82|1772.3|1771.8|1771.28|1770.65|987
1618916100000|2021-04-20 10:55:00|1771.3|1770.8|1771.27|1770.77|1771.58|1771.08|1770.36|1769.73|1062
1618916400000|2021-04-20 11:00:00|1771.21|1770.71|1773.12|1772.62|1773.36|1772.8|1771|1770.36|977
1618916700000|2021-04-20 11:05:00|1773.11|1772.61|1773.81|1773.31|1774.42|1773.81|1773.1|1772.48|1077
1618917000000|2021-04-20 11:10:00|1773.79|1773.29|1772.7|1772.2|1773.97|1773.38|1772.65|1772.14|846
1618917300000|2021-04-20 11:15:00|1772.73|1772.23|1774.33|1773.83|1774.8|1774.3|1772.71|1772.21|832
1618917600000|2021-04-20 11:20:00|1774.34|1773.84|1774.75|1774.25|1775.19|1774.55|1773.76|1773.18|993
1618917900000|2021-04-20 11:25:00|1774.74|1774.24|1774.53|1774.03|1775.52|1775.02|1774.1|1773.56|797
1618918200000|2021-04-20 11:30:00|1774.54|1774.04|1774.65|1774.15|1774.93|1774.36|1774.03|1773.53|868
1618918500000|2021-04-20 11:35:00|1774.63|1774.13|1773.74|1773.24|1775|1774.5|1773.72|1773.08|652
1618918800000|2021-04-20 11:40:00|1773.8|1773.3|1774.6|1774.1|1774.71|1774.21|1773.8|1773.3|695
1618919100000|2021-04-20 11:45:00|1774.63|1774.13|1775.34|1774.84|1775.96|1775.46|1774.52|1774.02|765
1618919400000|2021-04-20 11:50:00|1775.36|1774.86|1774.82|1774.32|1775.41|1774.91|1774.56|1774.06|612
1618919700000|2021-04-20 11:55:00|1774.83|1774.33|1773.6|1773.1|1775.09|1774.59|1773.45|1772.95|802
1618920000000|2021-04-20 12:00:00|1773.62|1773.12|1772.86|1772.36|1774.16|1773.66|1772.39|1771.89|955
1618920300000|2021-04-20 12:05:00|1772.85|1772.35|1772.36|1771.86|1772.99|1772.4|1771.68|1771.16|997
1618920600000|2021-04-20 12:10:00|1772.32|1771.82|1770.45|1769.95|1772.43|1771.93|1770.02|1769.52|1066
1618920900000|2021-04-20 12:15:00|1770.51|1770.01|1772.97|1772.47|1773.52|1773.02|1770.45|1769.95|1056
1618921200000|2021-04-20 12:20:00|1773|1772.5|1771.04|1770.54|1774.24|1773.71|1770.23|1769.73|1299
1618921500000|2021-04-20 12:25:00|1771.06|1770.56|1771.45|1770.95|1771.68|1771.18|1770.68|1770.18|997
1618921800000|2021-04-20 12:30:00|1771.48|1770.98|1767.16|1766.66|1771.54|1771.04|1766.47|1765.97|1490
1618922100000|2021-04-20 12:35:00|1767.23|1766.73|1767.81|1767.01|1769.01|1768.51|1766.99|1766.49|1259
1618922400000|2021-04-20 12:40:00|1767.67|1767.17|1767.7|1767.2|1767.98|1767.48|1767|1766.37|1155
1618922700000|2021-04-20 12:45:00|1767.72|1767.22|1768.7|1768.2|1768.86|1768.35|1767.45|1766.95|1089
1618923000000|2021-04-20 12:50:00|1768.69|1768.19|1769.94|1769.44|1770.35|1769.75|1768.57|1767.96|1238
1618923300000|2021-04-20 12:55:00|1769.95|1769.45|1769.86|1769.36|1770.87|1770.37|1769.18|1768.68|1210
1618923600000|2021-04-20 13:00:00|1769.85|1769.35|1767.12|1766.62|1769.98|1769.48|1766.99|1766.49|1527
1618923900000|2021-04-20 13:05:00|1767.1|1766.6|1769.47|1768.97|1769.48|1768.98|1766.39|1765.89|1214
1618924200000|2021-04-20 13:10:00|1769.43|1768.93|1768.91|1768.41|1770|1769.5|1768.46|1767.96|983
1618924500000|2021-04-20 13:15:00|1768.9|1768.4|1767.93|1767.43|1768.91|1768.41|1767.59|1767.09|747
1618924800000|2021-04-20 13:20:00|1767.91|1767.41|1768.89|1768.39|1769.05|1768.55|1767.46|1766.96|900
1618925100000|2021-04-20 13:25:00|1768.88|1768.38|1768.49|1767.99|1769.8|1769.3|1767.99|1767.49|901
1618925400000|2021-04-20 13:30:00|1768.69|1768.19|1769.32|1768.82|1770.86|1770.36|1768.49|1767.99|1113
1618925700000|2021-04-20 13:35:00|1769.31|1768.81|1771.05|1770.55|1771.93|1771.43|1769.13|1768.63|947
1618926000000|2021-04-20 13:40:00|1771.03|1770.53|1772.68|1772.18|1773.11|1772.48|1770.9|1770.4|931
1618926300000|2021-04-20 13:45:00|1772.67|1772.17|1773.03|1772.53|1773.54|1773.04|1771.87|1771.37|1018
1618926600000|2021-04-20 13:50:00|1773.01|1772.51|1773.44|1772.94|1774.08|1773.58|1773.01|1772.51|1282
1618926900000|2021-04-20 13:55:00|1773.43|1772.93|1773.89|1773.39|1774.1|1773.6|1773.02|1772.52|1284
1618927200000|2021-04-20 14:00:00|1773.75|1773.25|1775.75|1775.25|1777.75|1777.25|1773.67|1773.17|1708
1618927500000|2021-04-20 14:05:00|1775.76|1775.26|1777.48|1776.98|1778.15|1777.65|1775.58|1774.98|1585
1618927800000|2021-04-20 14:10:00|1777.52|1777.02|1776.52|1776.02|1778.41|1777.81|1776.3|1775.8|1489
1618928100000|2021-04-20 14:15:00|1776.51|1776.01|1777.96|1777.46|1778.27|1777.77|1776.41|1775.91|1263
1618928400000|2021-04-20 14:20:00|1777.95|1777.45|1775.15|1774.65|1778.09|1777.59|1774.96|1774.46|1425
1618928700000|2021-04-20 14:25:00|1775.14|1774.64|1777.41|1776.91|1777.72|1777.13|1775.1|1774.46|1376
1618929000000|2021-04-20 14:30:00|1777.35|1776.85|1776.54|1776.04|1778.64|1778.14|1776.52|1776.02|1317
1618929300000|2021-04-20 14:35:00|1776.56|1776.06|1777.03|1776.53|1777.53|1777.03|1775.71|1775.21|1297
1618929600000|2021-04-20 14:40:00|1777.05|1776.55|1774.92|1774.42|1777.11|1776.55|1774.76|1774.26|1323
1618929900000|2021-04-20 14:45:00|1774.91|1774.41|1775.17|1774.67|1775.6|1775.08|1773.38|1772.88|1393
1618930200000|2021-04-20 14:50:00|1775.19|1774.69|1774.45|1773.95|1776.07|1775.57|1773.35|1772.85|1379
1618930500000|2021-04-20 14:55:00|1774.43|1773.93|1775.92|1775.42|1776.35|1775.85|1774.32|1773.82|1414
1618930800000|2021-04-20 15:00:00|1775.93|1775.43|1776.02|1775.52|1776.34|1775.84|1773.92|1773.42|1412
1618931100000|2021-04-20 15:05:00|1776.03|1775.53|1776.5|1776|1776.7|1776.2|1774.79|1774.29|1283
1618931400000|2021-04-20 15:10:00|1776.49|1775.99|1776.06|1775.56|1776.76|1776.26|1776|1775.5|1189
1618931700000|2021-04-20 15:15:00|1776.01|1775.51|1775.61|1775.11|1776.32|1775.82|1775.18|1774.68|1241
1618932000000|2021-04-20 15:20:00|1775.64|1775.14|1774.75|1774.25|1776.39|1775.89|1774.67|1774.1|1166
1618932300000|2021-04-20 15:25:00|1774.76|1774.26|1775.01|1774.51|1775.36|1774.86|1773.83|1773.33|1120
1618932600000|2021-04-20 15:30:00|1775.02|1774.52|1775.89|1775.39|1776.38|1775.88|1774.93|1774.43|1064
1618932900000|2021-04-20 15:35:00|1775.94|1775.44|1776.74|1776.24|1776.93|1776.43|1775.68|1775.18|994
1618933200000|2021-04-20 15:40:00|1776.8|1776.3|1778.82|1778.32|1780.29|1779.79|1776.67|1776.17|1325
1618933500000|2021-04-20 15:45:00|1778.86|1778.36|1779.16|1778.66|1780.29|1779.79|1778.86|1778.32|1283
1618933800000|2021-04-20 15:50:00|1779.15|1778.65|1779.06|1778.56|1779.58|1779.08|1778.38|1777.88|1134
1618934100000|2021-04-20 15:55:00|1779.03|1778.53|1779.05|1778.55|1779.6|1779.1|1778.66|1778.16|971
1618934400000|2021-04-20 16:00:00|1779.06|1778.56|1777.75|1777.25|1779.48|1778.98|1777.69|1777.04|1050
1618934700000|2021-04-20 16:05:00|1777.76|1777.26|1778.77|1778.27|1778.88|1778.38|1777.53|1777.03|768
1618935000000|2021-04-20 16:10:00|1778.78|1778.28|1779.57|1779.07|1779.57|1779.07|1778.53|1778.03|745
1618935300000|2021-04-20 16:15:00|1779.59|1779.09|1779.25|1778.75|1780.27|1779.77|1778.66|1778.16|873
1618935600000|2021-04-20 16:20:00|1779.27|1778.77|1780.47|1779.97|1780.62|1780.08|1778.97|1778.47|851
1618935900000|2021-04-20 16:25:00|1780.48|1779.98|1780.39|1779.89|1780.77|1780.27|1780.13|1779.61|708
1618936200000|2021-04-20 16:30:00|1780.38|1779.88|1780.13|1779.63|1780.72|1780.22|1779.89|1779.39|663
1618936500000|2021-04-20 16:35:00|1780.12|1779.62|1779.19|1778.69|1780.23|1779.73|1778.95|1778.45|715
1618936800000|2021-04-20 16:40:00|1779.2|1778.7|1778.87|1778.37|1779.39|1778.89|1778.53|1778.03|691
1618937100000|2021-04-20 16:45:00|1778.9|1778.4|1778.33|1777.83|1779.33|1778.83|1778.33|1777.83|564
1618937400000|2021-04-20 16:50:00|1778.31|1777.81|1778.01|1777.51|1778.89|1778.39|1777.89|1777.39|708
1618937700000|2021-04-20 16:55:00|1777.99|1777.49|1778.33|1777.83|1778.41|1777.91|1777.81|1777.31|645
1618938000000|2021-04-20 17:00:00|1778.34|1777.84|1779.1|1778.6|1779.51|1779.01|1778.17|1777.67|763
1618938300000|2021-04-20 17:05:00|1779.11|1778.61|1779.36|1778.86|1779.37|1778.87|1778.95|1778.45|543
1618938600000|2021-04-20 17:10:00|1779.37|1778.87|1779.53|1779.03|1779.75|1779.25|1778.75|1778.25|557
1618938900000|2021-04-20 17:15:00|1779.52|1779.02|1779.69|1779.19|1779.91|1779.39|1779.22|1778.72|574
1618939200000|2021-04-20 17:20:00|1779.67|1779.17|1778.5|1778|1780.01|1779.51|1778.48|1777.85|841
1618939500000|2021-04-20 17:25:00|1778.38|1777.88|1778.78|1778.28|1779.15|1778.65|1778.08|1777.56|868
1618939800000|2021-04-20 17:30:00|1778.73|1778.23|1778.67|1778.17|1779.18|1778.68|1778.13|1777.63|721
1618940100000|2021-04-20 17:35:00|1778.7|1778.2|1778.87|1778.37|1778.98|1778.48|1778.44|1777.94|561
1618940400000|2021-04-20 17:40:00|1778.88|1778.38|1778.64|1778.14|1778.89|1778.39|1778.35|1777.75|387
1618940700000|2021-04-20 17:45:00|1778.66|1778.16|1778.43|1777.93|1778.74|1778.24|1778.33|1777.83|520
1618941000000|2021-04-20 17:50:00|1778.44|1777.94|1778.55|1778.05|1778.84|1778.34|1778.41|1777.91|375
1618941300000|2021-04-20 17:55:00|1778.56|1778.06|1777.93|1777.43|1778.67|1778.17|1777.67|1777.17|552
1618941600000|2021-04-20 18:00:00|1777.92|1777.42|1778.83|1778.33|1778.89|1778.39|1777.87|1777.37|526
1618941900000|2021-04-20 18:05:00|1778.85|1778.35|1778.73|1778.23|1779|1778.5|1778.51|1778.01|557
1618942200000|2021-04-20 18:10:00|1778.74|1778.24|1778.1|1777.6|1778.74|1778.24|1777.84|1777.34|597
1618942500000|2021-04-20 18:15:00|1778.09|1777.59|1778.34|1777.84|1778.66|1778.11|1777.89|1777.39|632
1618942800000|2021-04-20 18:20:00|1778.37|1777.87|1778.18|1777.68|1778.53|1778.03|1778|1777.49|554
1618943100000|2021-04-20 18:25:00|1778.15|1777.65|1777.83|1777.33|1778.16|1777.66|1777.57|1777.07|647
1618943400000|2021-04-20 18:30:00|1777.84|1777.34|1777.58|1777.08|1778.28|1777.69|1777.53|1777.03|580
1618943700000|2021-04-20 18:35:00|1777.55|1777.05|1777.8|1777.3|1777.84|1777.34|1777.47|1776.97|342
1618944000000|2021-04-20 18:40:00|1777.81|1777.31|1777.85|1777.35|1778.07|1777.57|1777.17|1776.67|597
1618944300000|2021-04-20 18:45:00|1777.84|1777.34|1778.25|1777.75|1778.31|1777.81|1777.45|1776.95|514
1618944600000|2021-04-20 18:50:00|1778.24|1777.74|1778.16|1777.66|1778.61|1778.11|1778.02|1777.52|542
1618944900000|2021-04-20 18:55:00|1778.17|1777.67|1778.14|1777.64|1778.46|1777.96|1777.87|1777.37|636
1618945200000|2021-04-20 19:00:00|1778.15|1777.65|1778.55|1778.05|1778.65|1778.15|1777.86|1777.36|577
1618945500000|2021-04-20 19:05:00|1778.53|1778.03|1778.6|1778.1|1778.61|1778.11|1778.38|1777.88|400
1618945800000|2021-04-20 19:10:00|1778.59|1778.09|1779.6|1779.1|1779.63|1779.13|1778.46|1777.96|408
1618946100000|2021-04-20 19:15:00|1779.59|1779.09|1777.94|1777.44|1779.77|1779.27|1777.89|1777.39|510
1618946400000|2021-04-20 19:20:00|1777.95|1777.45|1778.17|1777.67|1778.25|1777.75|1777.81|1777.31|398
1618946700000|2021-04-20 19:25:00|1778.19|1777.69|1777.87|1777.37|1778.21|1777.71|1777.62|1777.12|458
1618947000000|2021-04-20 19:30:00|1777.86|1777.36|1777.71|1777.21|1778.12|1777.55|1777.7|1777.2|346
1618947300000|2021-04-20 19:35:00|1777.72|1777.22|1777.8|1777.3|1777.91|1777.41|1777.69|1777.19|417
1618947600000|2021-04-20 19:40:00|1777.81|1777.31|1778.28|1777.78|1778.44|1777.94|1777.78|1777.28|404
1618947900000|2021-04-20 19:45:00|1778.29|1777.79|1778.14|1777.64|1778.4|1777.9|1778.08|1777.58|331
1618948200000|2021-04-20 19:50:00|1778.15|1777.65|1778.44|1777.94|1778.55|1778.05|1777.93|1777.43|553
1618948500000|2021-04-20 19:55:00|1778.45|1777.95|1777.67|1777.17|1778.45|1777.95|1777.59|1777.09|587
1618948800000|2021-04-20 20:00:00|1777.69|1777.19|1778.09|1777.59|1778.12|1777.62|1777.5|1777|466
1618949100000|2021-04-20 20:05:00|1778.1|1777.6|1778.74|1778.24|1778.76|1778.26|1777.96|1777.46|315
1618949400000|2021-04-20 20:10:00|1778.73|1778.23|1779.26|1778.76|1779.3|1778.8|1778.67|1778.17|226
1618949700000|2021-04-20 20:15:00|1779.25|1778.75|1779.25|1778.75|1779.4|1778.86|1779.05|1778.48|280
1618950000000|2021-04-20 20:20:00|1779.12|1778.62|1779.16|1778.66|1779.29|1778.79|1779.03|1778.41|238
1618950300000|2021-04-20 20:25:00|1779.15|1778.65|1779.33|1778.83|1779.47|1778.97|1779.11|1778.61|235
1618950600000|2021-04-20 20:30:00|1779.35|1778.85|1779.51|1779.01|1779.6|1779.1|1779.31|1778.81|239
1618950900000|2021-04-20 20:35:00|1779.52|1779.02|1778.35|1777.85|1779.52|1779.02|1778.33|1777.72|249
1618951200000|2021-04-20 20:40:00|1778.36|1777.86|1778.26|1777.76|1778.87|1778.25|1778.23|1777.62|311
1618951500000|2021-04-20 20:45:00|1778.28|1777.78|1778.44|1777.64|1778.77|1778.09|1778.07|1777.57|332
1618951800000|2021-04-20 20:50:00|1778.26|1777.76|1778.89|1778.39|1779.18|1778.53|1778.24|1777.74|316
1618952100000|2021-04-20 20:55:00|1778.84|1778.34|1779.19|1778.39|1779.32|1778.69|1778.76|1778.14|312
1618956000000|2021-04-20 22:00:00|1779.14|1778.34|1778.75|1777.95|1779.55|1778.68|1778.56|1777.4|331
1618956300000|2021-04-20 22:05:00|1778.76|1777.96|1778.72|1777.92|1778.88|1778.23|1778.46|1777.78|295
1618956600000|2021-04-20 22:10:00|1778.63|1778.13|1778.4|1777.6|1778.79|1778.18|1778.01|1777.35|246
1618956900000|2021-04-20 22:15:00|1778.39|1777.59|1778.26|1777.46|1778.64|1777.98|1778.22|1777.42|192
1618957200000|2021-04-20 22:20:00|1778.25|1777.45|1778.67|1777.87|1778.67|1778.03|1778.09|1777.37|176
1618957500000|2021-04-20 22:25:00|1778.65|1777.85|1778.47|1777.97|1778.72|1778.11|1778.32|1777.66|205
1618957800000|2021-04-20 22:30:00|1778.59|1777.79|1778.75|1778.25|1778.84|1778.26|1778.38|1777.73|186
1618958100000|2021-04-20 22:35:00|1778.88|1778.08|1778.9|1778.1|1779.42|1778.77|1778.67|1778.03|236
1618958400000|2021-04-20 22:40:00|1778.91|1778.11|1778.74|1777.94|1779.05|1778.41|1778.36|1777.73|224
1618958700000|2021-04-20 22:45:00|1778.73|1777.93|1778.75|1778.25|1779.06|1778.41|1778.53|1777.88|170
1618959000000|2021-04-20 22:50:00|1778.9|1778.1|1779.15|1778.65|1779.32|1778.67|1778.85|1778.1|157
1618959300000|2021-04-20 22:55:00|1779.14|1778.64|1778.66|1778.16|1779.29|1778.66|1778.64|1778.02|220
1618959600000|2021-04-20 23:00:00|1778.58|1778.08|1778.52|1777.72|1778.83|1778.27|1778.35|1777.7|223
1618959900000|2021-04-20 23:05:00|1778.37|1777.87|1778.27|1777.77|1778.53|1777.89|1778.17|1777.52|191
1618960200000|2021-04-20 23:10:00|1778.29|1777.79|1778.08|1777.58|1778.48|1777.87|1777.96|1777.32|210
1618960500000|2021-04-20 23:15:00|1778.07|1777.57|1777.97|1777.47|1778.17|1777.67|1777.78|1777.16|144
1618960800000|2021-04-20 23:20:00|1777.96|1777.46|1777.4|1776.9|1778.08|1777.47|1777.36|1776.86|187
1618961100000|2021-04-20 23:25:00|1777.39|1776.89|1777.34|1776.84|1777.9|1777.3|1777.34|1776.77|175
1618961400000|2021-04-20 23:30:00|1777.33|1776.83|1777.79|1777.29|1777.79|1777.29|1776.57|1775.98|479
1618961700000|2021-04-20 23:35:00|1777.68|1777.18|1777.71|1777.21|1777.97|1777.47|1777.12|1776.62|418
1618962000000|2021-04-20 23:40:00|1777.73|1777.23|1777.87|1777.37|1778.05|1777.46|1777.48|1776.98|325
1618962300000|2021-04-20 23:45:00|1777.81|1777.31|1777.26|1776.76|1777.88|1777.38|1777.19|1776.62|281
1618962600000|2021-04-20 23:50:00|1777.27|1776.77|1777.09|1776.59|1777.47|1776.81|1776.92|1776.32|238
1618962900000|2021-04-20 23:55:00|1777.1|1776.6|1777.1|1776.6|1777.65|1777.15|1776.87|1776.37|342
1618963200000|2021-04-21 00:00:00|1777.11|1776.61|1777.1|1776.6|1777.51|1776.99|1776.82|1776.32|471
1618963500000|2021-04-21 00:05:00|1777.17|1776.67|1777.78|1777.28|1778.12|1777.48|1776.99|1776.43|445
1618963800000|2021-04-21 00:10:00|1777.8|1777.3|1778.24|1777.74|1778.45|1777.84|1777.63|1777.13|482
1618964100000|2021-04-21 00:15:00|1778.29|1777.79|1780.27|1779.77|1780.41|1779.84|1778.29|1777.79|640
1618964400000|2021-04-21 00:20:00|1780.25|1779.75|1779.23|1778.73|1780.32|1779.76|1778.77|1778.27|645
1618964700000|2021-04-21 00:25:00|1779.24|1778.74|1778.89|1778.39|1779.43|1778.93|1778.81|1778.29|456
1618965000000|2021-04-21 00:30:00|1778.88|1778.38|1778.83|1778.33|1779.5|1779|1778.72|1778.14|499
1618965300000|2021-04-21 00:35:00|1778.81|1778.31|1778.7|1778.2|1779.28|1778.72|1778.5|1777.9|513
1618965600000|2021-04-21 00:40:00|1778.69|1778.19|1779.28|1778.78|1779.85|1779.35|1778.69|1778.14|557
1618965900000|2021-04-21 00:45:00|1779.29|1778.79|1778.78|1778.28|1779.71|1779.13|1778.7|1778.15|507
1618966200000|2021-04-21 00:50:00|1778.8|1778.3|1778.32|1777.82|1778.95|1778.45|1778.16|1777.61|510
1618966500000|2021-04-21 00:55:00|1778.29|1777.79|1777.71|1777.21|1778.53|1777.93|1777.52|1776.99|589
1618966800000|2021-04-21 01:00:00|1777.63|1777.13|1780.77|1780.27|1780.92|1780.42|1777.54|1777.04|1213
1618967100000|2021-04-21 01:05:00|1780.78|1780.28|1780.42|1779.92|1781.32|1780.82|1780.04|1779.54|974
1618967400000|2021-04-21 01:10:00|1780.43|1779.93|1778.66|1778.16|1780.45|1779.95|1778.63|1778.13|790
1618967700000|2021-04-21 01:15:00|1778.65|1778.15|1777.98|1777.48|1778.66|1778.16|1777.44|1776.81|892
1618968000000|2021-04-21 01:20:00|1777.97|1777.47|1779.3|1778.8|1779.37|1778.87|1777.79|1777.29|680
1618968300000|2021-04-21 01:25:00|1779.31|1778.81|1779.77|1779.27|1780.72|1780.15|1778.94|1778.44|783
1618968600000|2021-04-21 01:30:00|1779.79|1779.29|1781.39|1780.89|1781.43|1780.93|1779.7|1779.2|988
1618968900000|2021-04-21 01:35:00|1781.38|1780.88|1782.4|1781.9|1782.54|1781.97|1780.82|1780.32|925
1618969200000|2021-04-21 01:40:00|1782.39|1781.89|1782.11|1781.61|1782.85|1782.35|1781.53|1781.03|819
1618969500000|2021-04-21 01:45:00|1782.12|1781.62|1782.19|1781.39|1782.19|1781.62|1781.32|1780.67|718
1618969800000|2021-04-21 01:50:00|1782.04|1781.54|1781.63|1781.13|1782.36|1781.86|1781.47|1780.93|560
1618970100000|2021-04-21 01:55:00|1781.64|1781.14|1781.38|1780.58|1781.69|1781.19|1780.76|1780.12|606
1618970400000|2021-04-21 02:00:00|1781.41|1780.61|1780.63|1780.13|1781.72|1781.1|1780.18|1779.68|902
1618970700000|2021-04-21 02:05:00|1780.58|1780.08|1780.16|1779.66|1781.41|1780.91|1780|1779.41|951
1618971000000|2021-04-21 02:10:00|1780.14|1779.64|1781.56|1781.06|1781.81|1781.31|1780.07|1779.55|810
1618971300000|2021-04-21 02:15:00|1781.55|1781.05|1781.49|1780.99|1781.76|1781.25|1781.28|1780.74|475
1618971600000|2021-04-21 02:20:00|1781.46|1780.96|1781.35|1780.85|1781.61|1781.08|1781.08|1780.58|398
1618971900000|2021-04-21 02:25:00|1781.34|1780.84|1781.17|1780.67|1781.6|1781.1|1781.08|1780.58|363
1618972200000|2021-04-21 02:30:00|1781.18|1780.68|1782.45|1781.95|1782.79|1782.29|1781.17|1780.67|699
1618972500000|2021-04-21 02:35:00|1782.44|1781.94|1781.21|1780.71|1782.85|1782.35|1781.21|1780.7|674
1618972800000|2021-04-21 02:40:00|1781.24|1780.74|1780.74|1780.24|1781.48|1780.91|1780.58|1780.02|721
1618973100000|2021-04-21 02:45:00|1780.8|1780.3|1781.01|1780.51|1781.31|1780.81|1780.39|1779.89|637
1618973400000|2021-04-21 02:50:00|1780.96|1780.46|1782.24|1781.74|1782.39|1781.84|1780.93|1780.42|703
1618973700000|2021-04-21 02:55:00|1782.18|1781.68|1782.89|1782.39|1783.11|1782.5|1782.14|1781.58|631
1618974000000|2021-04-21 03:00:00|1782.88|1782.38|1782.95|1782.45|1783.18|1782.56|1782.79|1782.29|472
1618974300000|2021-04-21 03:05:00|1782.94|1782.44|1783.29|1782.79|1783.47|1782.97|1782.61|1782.11|618
1618974600000|2021-04-21 03:10:00|1783.34|1782.84|1784.59|1784.09|1784.88|1784.33|1783.34|1782.84|813
1618974900000|2021-04-21 03:15:00|1784.57|1784.07|1783.09|1782.59|1785.11|1784.53|1782.95|1782.34|687
1618975200000|2021-04-21 03:20:00|1783.08|1782.58|1783.02|1782.52|1783.41|1782.82|1782.84|1782.21|533
1618975500000|2021-04-21 03:25:00|1783.01|1782.51|1782.38|1781.88|1783.14|1782.57|1782.37|1781.87|517
1618975800000|2021-04-21 03:30:00|1782.39|1781.89|1783.01|1782.51|1783.17|1782.54|1782.34|1781.8|427
1618976100000|2021-04-21 03:35:00|1783.03|1782.53|1782.68|1782.18|1783.22|1782.59|1782.15|1781.65|479
1618976400000|2021-04-21 03:40:00|1782.63|1782.13|1783|1782.5|1783.11|1782.61|1782.6|1782.04|392
1618976700000|2021-04-21 03:45:00|1782.94|1782.44|1782.09|1781.59|1783.15|1782.58|1782.08|1781.57|383
1618977000000|2021-04-21 03:50:00|1782.12|1781.62|1782.42|1781.92|1782.45|1781.95|1782.09|1781.54|291
1618977300000|2021-04-21 03:55:00|1782.41|1781.91|1782.38|1781.88|1782.73|1782.18|1782.26|1781.76|320
1618977600000|2021-04-21 04:00:00|1782.39|1781.89|1782.02|1781.52|1782.93|1782.37|1782|1781.5|348
1618977900000|2021-04-21 04:05:00|1782.01|1781.51|1782.08|1781.58|1782.51|1781.88|1781.86|1781.29|445
1618978200000|2021-04-21 04:10:00|1782.07|1781.57|1781.9|1781.4|1782.2|1781.58|1781.8|1781.3|365
1618978500000|2021-04-21 04:15:00|1781.91|1781.41|1782.49|1781.99|1782.63|1782.03|1781.79|1781.29|325
1618978800000|2021-04-21 04:20:00|1782.5|1782|1782.3|1781.8|1782.5|1782|1782.02|1781.52|269
1618979100000|2021-04-21 04:25:00|1782.29|1781.79|1781.74|1781.24|1782.38|1781.82|1781.61|1781.11|327
1618979400000|2021-04-21 04:30:00|1781.75|1781.25|1781.97|1781.47|1782.51|1782.01|1781.75|1781.25|384
1618979700000|2021-04-21 04:35:00|1781.96|1781.46|1781.4|1780.9|1782.07|1781.57|1781.19|1780.69|507
1618980000000|2021-04-21 04:40:00|1781.41|1780.91|1780.77|1780.27|1781.68|1781.18|1780.74|1780.23|429
1618980300000|2021-04-21 04:45:00|1780.76|1780.26|1781.14|1780.64|1781.16|1780.66|1780.63|1780.13|387
1618980600000|2021-04-21 04:50:00|1781.22|1780.72|1781.21|1780.71|1781.37|1780.87|1780.85|1780.35|403
1618980900000|2021-04-21 04:55:00|1781.22|1780.72|1781.46|1780.96|1781.62|1781.11|1781.16|1780.6|344
1618981200000|2021-04-21 05:00:00|1781.47|1780.97|1781.95|1781.45|1782.19|1781.69|1781.39|1780.89|407
1618981500000|2021-04-21 05:05:00|1781.97|1781.47|1782.08|1781.58|1782.13|1781.63|1781.14|1780.64|410
1618981800000|2021-04-21 05:10:00|1782.15|1781.65|1782.32|1781.82|1782.53|1782.03|1782.07|1781.57|515
1618982100000|2021-04-21 05:15:00|1782.34|1781.84|1783.22|1782.72|1783.32|1782.8|1782.18|1781.68|508
1618982400000|2021-04-21 05:20:00|1783.27|1782.77|1783.32|1782.82|1783.58|1783.07|1783.19|1782.55|469
1618982700000|2021-04-21 05:25:00|1783.33|1782.83|1783.86|1783.36|1784.02|1783.52|1783.2|1782.7|444
1618983000000|2021-04-21 05:30:00|1783.87|1783.37|1783.45|1782.95|1784.34|1783.84|1783.33|1782.76|683
1618983300000|2021-04-21 05:35:00|1783.44|1782.94|1784.16|1783.66|1784.56|1784.04|1783.44|1782.94|733
1618983600000|2021-04-21 05:40:00|1784.15|1783.65|1784.95|1784.45|1785.17|1784.62|1783.5|1783|851
1618983900000|2021-04-21 05:45:00|1784.94|1784.44|1785.65|1785.15|1785.67|1785.17|1784.8|1784.3|871
1618984200000|2021-04-21 05:50:00|1785.64|1785.14|1784.68|1784.18|1786.07|1785.57|1784.66|1784.16|840
1618984500000|2021-04-21 05:55:00|1784.66|1784.16|1785.07|1784.57|1785.41|1784.77|1784.54|1784.04|619
1618984800000|2021-04-21 06:00:00|1785.05|1784.55|1784.98|1784.48|1785.46|1784.83|1783.58|1783.08|1070
1618985100000|2021-04-21 06:05:00|1784.96|1784.46|1786|1785.5|1786.2|1785.7|1784.96|1784.39|1042
1618985400000|2021-04-21 06:10:00|1786.01|1785.51|1786.85|1786.35|1787.18|1786.68|1785.97|1785.47|1039
1618985700000|2021-04-21 06:15:00|1786.86|1786.36|1786.18|1785.68|1787.16|1786.66|1786.15|1785.63|979
1618986000000|2021-04-21 06:20:00|1786.17|1785.67|1786.37|1785.87|1786.8|1786.18|1785.63|1785.11|828
1618986300000|2021-04-21 06:25:00|1786.32|1785.82|1785.63|1785.13|1786.33|1785.83|1785.1|1784.5|868
1618986600000|2021-04-21 06:30:00|1785.62|1785.12|1785.42|1784.92|1786.4|1785.8|1785.42|1784.88|826
1618986900000|2021-04-21 06:35:00|1785.45|1784.95|1787|1786.5|1787.18|1786.66|1785.41|1784.79|865
1618987200000|2021-04-21 06:40:00|1787.05|1786.55|1787.12|1786.62|1787.38|1786.88|1786.59|1785.95|906
1618987500000|2021-04-21 06:45:00|1787.15|1786.65|1787.2|1786.7|1787.58|1787.05|1786.89|1786.39|890
1618987800000|2021-04-21 06:50:00|1787.21|1786.71|1788.08|1787.58|1788.33|1787.83|1787.08|1786.58|825
1618988100000|2021-04-21 06:55:00|1788.05|1787.55|1788.25|1787.75|1788.37|1787.87|1787.76|1787.26|900
1618988400000|2021-04-21 07:00:00|1788.33|1787.83|1786.85|1786.35|1788.47|1787.97|1786.79|1786.29|1100
1618988700000|2021-04-21 07:05:00|1786.86|1786.36|1787.21|1786.71|1787.95|1787.45|1786.7|1786.11|1154
1618989000000|2021-04-21 07:10:00|1787.23|1786.73|1788.25|1787.75|1788.45|1787.95|1786.82|1786.32|1051
1618989300000|2021-04-21 07:15:00|1788.31|1787.81|1787.45|1786.95|1788.76|1788.26|1787.45|1786.91|964
1618989600000|2021-04-21 07:20:00|1787.51|1787.01|1786.6|1786.1|1787.51|1787.01|1785.92|1785.42|975
1618989900000|2021-04-21 07:25:00|1786.55|1786.05|1784.95|1784.45|1786.79|1786.19|1784.59|1783.95|1074
1618990200000|2021-04-21 07:30:00|1785.05|1784.55|1784.32|1783.82|1785.23|1784.73|1783.98|1783.36|875
1618990500000|2021-04-21 07:35:00|1784.33|1783.83|1782.12|1781.62|1784.33|1783.83|1781.86|1781.36|1060
1618990800000|2021-04-21 07:40:00|1782.08|1781.58|1782.26|1781.76|1782.52|1782.02|1781.47|1780.97|999
1618991100000|2021-04-21 07:45:00|1782.28|1781.78|1782.34|1781.84|1782.8|1782.3|1781.98|1781.48|1037
1618991400000|2021-04-21 07:50:00|1782.37|1781.87|1781.51|1781.01|1782.93|1782.43|1781.49|1780.99|855
1618991700000|2021-04-21 07:55:00|1781.53|1781.03|1782.34|1781.84|1782.57|1782.07|1781.06|1780.56|831
1618992000000|2021-04-21 08:00:00|1782.35|1781.85|1782.39|1781.89|1782.78|1782.28|1781.94|1781.44|747
1618992300000|2021-04-21 08:05:00|1782.38|1781.88|1781.97|1781.47|1782.51|1782.01|1781.84|1781.33|670
1618992600000|2021-04-21 08:10:00|1781.98|1781.48|1783.1|1782.6|1783.37|1782.75|1781.82|1781.32|745
1618992900000|2021-04-21 08:15:00|1783.09|1782.59|1783.88|1783.38|1784|1783.5|1782.88|1782.35|858
1618993200000|2021-04-21 08:20:00|1783.89|1783.39|1783.6|1783.1|1784.03|1783.53|1783.32|1782.79|742
1618993500000|2021-04-21 08:25:00|1783.61|1783.11|1783.19|1782.69|1784.25|1783.75|1782.99|1782.49|820
1618993800000|2021-04-21 08:30:00|1783.2|1782.7|1782.2|1781.7|1783.2|1782.7|1782.14|1781.57|812
1618994100000|2021-04-21 08:35:00|1782.21|1781.71|1782.48|1781.98|1783.13|1782.63|1782.14|1781.64|748
1618994400000|2021-04-21 08:40:00|1782.47|1781.97|1781.47|1780.97|1782.61|1782.11|1781.44|1780.94|647
1618994700000|2021-04-21 08:45:00|1781.5|1781|1779.36|1778.86|1781.59|1781|1779.28|1778.6|912
1618995000000|2021-04-21 08:50:00|1779.41|1778.91|1779.02|1778.52|1780.61|1779.98|1778.74|1778.14|998
1618995300000|2021-04-21 08:55:00|1778.98|1778.48|1778.75|1778.25|1779.93|1779.43|1778.25|1777.75|953
1618995600000|2021-04-21 09:00:00|1778.74|1778.24|1779.38|1778.88|1779.41|1778.91|1778.36|1777.86|917
1618995900000|2021-04-21 09:05:00|1779.36|1778.86|1779.34|1778.84|1779.54|1779.04|1778.5|1778|812
1618996200000|2021-04-21 09:10:00|1779.33|1778.83|1779.19|1778.69|1779.67|1779.17|1779.18|1778.66|601
1618996500000|2021-04-21 09:15:00|1779.2|1778.7|1778.78|1778.28|1779.51|1779.01|1778.59|1778.09|632
1618996800000|2021-04-21 09:20:00|1778.79|1778.29|1779.55|1779.05|1779.81|1779.31|1778.69|1778.19|794
1618997100000|2021-04-21 09:25:00|1779.56|1779.06|1778.35|1777.85|1779.58|1779.08|1778.26|1777.76|662
1618997400000|2021-04-21 09:30:00|1778.39|1777.89|1778.86|1778.36|1780.07|1779.42|1778.26|1777.76|923
1618997700000|2021-04-21 09:35:00|1778.87|1778.37|1778.71|1778.21|1779.39|1778.77|1778.2|1777.66|836
1618998000000|2021-04-21 09:40:00|1778.72|1778.22|1779.45|1778.95|1779.55|1779.05|1778.56|1778.06|683
1618998300000|2021-04-21 09:45:00|1779.46|1778.96|1779.16|1778.66|1779.46|1778.96|1778.33|1777.83|635
1618998600000|2021-04-21 09:50:00|1779.15|1778.65|1779.69|1779.19|1779.87|1779.37|1779.13|1778.55|631
1618998900000|2021-04-21 09:55:00|1779.7|1779.2|1779.65|1779.15|1779.96|1779.45|1779.19|1778.57|804
1618999200000|2021-04-21 10:00:00|1779.61|1779.11|1778.27|1777.77|1779.87|1779.26|1778.11|1777.59|694
1618999500000|2021-04-21 10:05:00|1778.26|1777.76|1778.56|1778.06|1779.1|1778.48|1778.06|1777.56|706
1618999800000|2021-04-21 10:10:00|1778.55|1778.05|1779.07|1778.57|1779.52|1778.91|1778.46|1777.86|656
1619000100000|2021-04-21 10:15:00|1779.06|1778.56|1779.44|1778.94|1779.65|1779.15|1778.88|1778.27|670
1619000400000|2021-04-21 10:20:00|1779.46|1778.96|1779.02|1778.52|1779.59|1779.09|1778.76|1778.26|696
1619000700000|2021-04-21 10:25:00|1779.03|1778.53|1779.4|1778.9|1779.48|1778.98|1778.99|1778.35|657
1619001000000|2021-04-21 10:30:00|1779.41|1778.91|1780.1|1779.6|1780.61|1780.01|1779.33|1778.69|743
1619001300000|2021-04-21 10:35:00|1780.09|1779.59|1780.43|1779.93|1780.75|1780.25|1779.57|1779.07|711
1619001600000|2021-04-21 10:40:00|1780.45|1779.95|1780|1779.5|1780.71|1780.13|1779.86|1779.26|760
1619001900000|2021-04-21 10:45:00|1780.03|1779.53|1781.29|1780.79|1781.38|1780.79|1779.95|1779.45|784
1619002200000|2021-04-21 10:50:00|1781.3|1780.8|1781.38|1780.88|1781.84|1781.33|1780.61|1779.98|833
1619002500000|2021-04-21 10:55:00|1781.39|1780.89|1780.58|1779.78|1781.64|1781.14|1780.27|1779.66|859
1619002800000|2021-04-21 11:00:00|1780.48|1779.98|1781.97|1781.47|1782.06|1781.56|1780.38|1779.88|927
1619003100000|2021-04-21 11:05:00|1781.96|1781.46|1782.73|1782.23|1782.92|1782.29|1781.46|1780.96|832
1619003400000|2021-04-21 11:10:00|1782.72|1782.22|1782.41|1781.91|1783.1|1782.6|1782.33|1781.8|711
1619003700000|2021-04-21 11:15:00|1782.4|1781.9|1782.6|1782.1|1782.8|1782.3|1782.24|1781.74|623
1619004000000|2021-04-21 11:20:00|1782.61|1782.11|1783.14|1782.64|1783.3|1782.8|1782.32|1781.75|679
1619004300000|2021-04-21 11:25:00|1783.13|1782.63|1782.52|1782.02|1783.34|1782.77|1782.52|1782.02|514
1619004600000|2021-04-21 11:30:00|1782.5|1782|1782.89|1782.39|1783.47|1782.97|1782.5|1782|910
1619004900000|2021-04-21 11:35:00|1782.9|1782.4|1783.98|1783.48|1784.12|1783.62|1782.54|1782.04|668
1619005200000|2021-04-21 11:40:00|1784|1783.5|1784.29|1783.79|1784.71|1784.12|1783.85|1783.29|681
1619005500000|2021-04-21 11:45:00|1784.3|1783.8|1784.23|1783.73|1784.46|1783.96|1783.64|1783.14|842
1619005800000|2021-04-21 11:50:00|1784.24|1783.74|1783.34|1782.84|1784.33|1783.82|1782.75|1782.25|776
1619006100000|2021-04-21 11:55:00|1783.36|1782.86|1783.22|1782.72|1783.49|1782.97|1782.72|1782.22|599
1619006400000|2021-04-21 12:00:00|1783.19|1782.69|1783.3|1782.8|1784.43|1783.93|1783.15|1782.65|787
1619006700000|2021-04-21 12:05:00|1783.31|1782.81|1783.99|1783.49|1784.02|1783.52|1782.92|1782.42|620
1619007000000|2021-04-21 12:10:00|1784|1783.5|1783.7|1783.2|1784.06|1783.56|1783.63|1783.13|685
1619007300000|2021-04-21 12:15:00|1783.69|1783.19|1783.45|1782.95|1783.89|1783.39|1782.63|1782.13|759
1619007600000|2021-04-21 12:20:00|1783.53|1783.03|1784.06|1783.56|1784.26|1783.76|1782.11|1781.61|941
1619007900000|2021-04-21 12:25:00|1784.05|1783.55|1785.35|1784.85|1785.67|1785.08|1783.89|1783.39|1148
1619008200000|2021-04-21 12:30:00|1785.36|1784.86|1787.16|1786.66|1787.94|1787.32|1785.35|1784.85|1289
1619008500000|2021-04-21 12:35:00|1787.26|1786.76|1786.36|1785.86|1788.12|1787.62|1786.21|1785.63|1193
1619008800000|2021-04-21 12:40:00|1786.35|1785.85|1786.99|1786.49|1787.03|1786.51|1785.94|1785.35|1003
1619009100000|2021-04-21 12:45:00|1786.98|1786.48|1786.7|1786.2|1787.1|1786.6|1786.06|1785.5|847
1619009400000|2021-04-21 12:50:00|1786.71|1786.21|1786.39|1785.89|1787.54|1786.98|1786.38|1785.88|835
1619009700000|2021-04-21 12:55:00|1786.53|1785.73|1786.63|1786.13|1786.87|1786.33|1786.22|1785.72|733
1619010000000|2021-04-21 13:00:00|1786.62|1786.12|1785.82|1785.32|1787.54|1787.04|1785.26|1784.76|1153
1619010300000|2021-04-21 13:05:00|1785.84|1785.34|1786.69|1786.19|1787.44|1786.92|1785.83|1785.33|1087
1619010600000|2021-04-21 13:10:00|1786.7|1786.2|1785.08|1784.58|1786.7|1786.2|1784.38|1783.88|980
1619010900000|2021-04-21 13:15:00|1785.09|1784.59|1784.17|1783.67|1785.25|1784.65|1783.69|1783.19|896
1619011200000|2021-04-21 13:20:00|1784.29|1783.79|1784.21|1783.71|1785.01|1784.51|1783.83|1783.33|896
1619011500000|2021-04-21 13:25:00|1784.23|1783.73|1784.82|1784.32|1785.43|1784.9|1784.23|1783.73|578
1619011800000|2021-04-21 13:30:00|1784.87|1784.37|1786.82|1786.32|1787.74|1787.24|1784.78|1784.28|976
1619012100000|2021-04-21 13:35:00|1786.88|1786.38|1786.81|1786.31|1787.4|1786.9|1786.06|1785.56|1281
1619012400000|2021-04-21 13:40:00|1786.73|1786.23|1789.22|1788.72|1789.28|1788.78|1786.32|1785.82|1340
1619012700000|2021-04-21 13:45:00|1789.23|1788.73|1792.41|1791.91|1793.23|1792.73|1789.21|1788.71|1795
1619013000000|2021-04-21 13:50:00|1792.43|1791.93|1795.21|1794.71|1796.24|1795.74|1792.38|1791.88|1740
1619013300000|2021-04-21 13:55:00|1795.2|1794.7|1796.12|1795.62|1797.91|1797.41|1795.19|1794.69|1650
1619013600000|2021-04-21 14:00:00|1796.17|1795.67|1795.8|1795.3|1797.99|1797.4|1794.9|1794.4|1745
1619013900000|2021-04-21 14:05:00|1795.81|1795.31|1793.45|1792.95|1796.01|1795.51|1792.78|1792.28|1553
1619014200000|2021-04-21 14:10:00|1793.43|1792.93|1791.89|1791.39|1793.66|1793.16|1791.79|1791.29|1500
1619014500000|2021-04-21 14:15:00|1791.9|1791.4|1793.8|1793.3|1794.12|1793.6|1791.34|1790.84|1535
1619014800000|2021-04-21 14:20:00|1793.78|1793.28|1794.98|1794.48|1795.26|1794.63|1792.93|1792.43|1428
1619015100000|2021-04-21 14:25:00|1794.95|1794.45|1795.72|1795.22|1796.75|1796.25|1794.86|1794.27|1420
1619015400000|2021-04-21 14:30:00|1795.7|1795.2|1792.83|1792.33|1795.74|1795.24|1791.86|1791.36|1506
1619015700000|2021-04-21 14:35:00|1792.85|1792.35|1794.56|1794.06|1794.96|1794.38|1792.54|1792.04|1315
1619016000000|2021-04-21 14:40:00|1794.68|1793.88|1794.18|1793.68|1795.45|1794.95|1794.03|1793.53|1240
1619016300000|2021-04-21 14:45:00|1794.16|1793.66|1791.96|1791.46|1795|1794.39|1791.89|1791.39|1579
1619016600000|2021-04-21 14:50:00|1791.99|1791.49|1791.33|1790.83|1792.12|1791.55|1789.54|1789.04|1582
1619016900000|2021-04-21 14:55:00|1791.34|1790.84|1791.68|1790.88|1791.98|1791.48|1790.4|1789.9|1420
1619017200000|2021-04-21 15:00:00|1791.56|1791.06|1791.31|1790.81|1791.56|1791.06|1789.49|1788.99|1351
1619017500000|2021-04-21 15:05:00|1791.3|1790.8|1792.03|1791.53|1792.08|1791.58|1790.83|1790.33|1199
1619017800000|2021-04-21 15:10:00|1792.02|1791.52|1792.56|1792.06|1793.16|1792.66|1791.16|1790.66|1228
1619018100000|2021-04-21 15:15:00|1792.57|1792.07|1793.05|1792.55|1793.25|1792.57|1791.65|1791.02|1072
1619018400000|2021-04-21 15:20:00|1793.06|1792.56|1792.33|1791.83|1793.32|1792.82|1792.19|1791.69|955
1619018700000|2021-04-21 15:25:00|1792.32|1791.82|1794.16|1793.66|1794.49|1793.99|1792.32|1791.82|1038
1619019000000|2021-04-21 15:30:00|1794.26|1793.76|1794.45|1793.95|1794.8|1794.3|1794.04|1793.54|924
1619019300000|2021-04-21 15:35:00|1794.44|1793.94|1794.46|1793.96|1795.08|1794.58|1794.43|1793.93|857
1619019600000|2021-04-21 15:40:00|1794.54|1794.04|1793.76|1793.26|1794.76|1794.26|1793.62|1793.12|745
1619019900000|2021-04-21 15:45:00|1793.75|1793.25|1794.74|1794.24|1794.89|1794.39|1793.7|1793.2|843
1619020200000|2021-04-21 15:50:00|1794.77|1794.27|1794.75|1794.25|1795.19|1794.69|1794.45|1793.95|840
1619020500000|2021-04-21 15:55:00|1794.69|1794.19|1793.27|1792.77|1794.98|1794.48|1793.26|1792.76|852
1619020800000|2021-04-21 16:00:00|1793.28|1792.78|1794.65|1794.15|1794.95|1794.45|1792.98|1792.48|778
1619021100000|2021-04-21 16:05:00|1794.67|1794.17|1794.75|1794.25|1794.87|1794.37|1794.28|1793.78|695
1619021400000|2021-04-21 16:10:00|1794.66|1794.16|1793.93|1793.43|1794.86|1794.36|1793.63|1793.13|596
1619021700000|2021-04-21 16:15:00|1793.94|1793.44|1793.47|1792.97|1794.16|1793.66|1793.2|1792.64|720
1619022000000|2021-04-21 16:20:00|1793.49|1792.99|1792.89|1792.39|1793.81|1793.23|1792.6|1792.1|739
1619022300000|2021-04-21 16:25:00|1792.88|1792.38|1792.12|1791.62|1793.1|1792.6|1791.79|1791.29|795
1619022600000|2021-04-21 16:30:00|1792.11|1791.61|1792.28|1791.78|1792.77|1792.27|1791.8|1791.3|919
1619022900000|2021-04-21 16:35:00|1792.37|1791.87|1792.07|1791.57|1792.38|1791.88|1791.81|1791.31|679
1619023200000|2021-04-21 16:40:00|1792.08|1791.58|1791.6|1791.1|1792.92|1792.26|1791.59|1791.09|662
1619023500000|2021-04-21 16:45:00|1791.61|1791.11|1792.02|1791.52|1792.36|1791.74|1790.99|1790.49|818
1619023800000|2021-04-21 16:50:00|1792.04|1791.54|1792.04|1791.54|1792.64|1792.14|1791.87|1791.3|547
1619024100000|2021-04-21 16:55:00|1792.05|1791.55|1791.13|1790.63|1792.34|1791.84|1790.29|1789.79|816
1619024400000|2021-04-21 17:00:00|1791.17|1790.67|1791.82|1791.32|1793.04|1792.54|1791.08|1790.58|864
1619024700000|2021-04-21 17:05:00|1791.83|1791.33|1791.88|1791.38|1792.18|1791.68|1791.2|1790.6|851
1619025000000|2021-04-21 17:10:00|1791.87|1791.37|1791.94|1791.44|1792.49|1791.99|1791.83|1791.33|748
1619025300000|2021-04-21 17:15:00|1791.92|1791.42|1792.38|1791.88|1792.41|1791.91|1791.72|1791.2|551
1619025600000|2021-04-21 17:20:00|1792.39|1791.89|1792.7|1792.2|1792.89|1792.33|1791.85|1791.35|764
1619025900000|2021-04-21 17:25:00|1792.68|1792.18|1793|1792.5|1793.35|1792.76|1792.3|1791.8|868
1619026200000|2021-04-21 17:30:00|1792.91|1792.41|1793.41|1792.91|1793.67|1793.17|1792.76|1792.22|868
1619026500000|2021-04-21 17:35:00|1793.38|1792.88|1793.04|1792.54|1793.49|1792.99|1792.77|1792.27|647
1619026800000|2021-04-21 17:40:00|1793.02|1792.52|1793.08|1792.58|1793.43|1792.93|1792.95|1792.45|480
1619027100000|2021-04-21 17:45:00|1793.09|1792.59|1793.27|1792.77|1793.52|1792.93|1792.95|1792.45|490
1619027400000|2021-04-21 17:50:00|1793.28|1792.78|1793.61|1793.11|1793.65|1793.15|1793.04|1792.54|505
1619027700000|2021-04-21 17:55:00|1793.62|1793.12|1792.35|1791.85|1793.77|1793.19|1792.23|1791.73|614
1619028000000|2021-04-21 18:00:00|1792.34|1791.84|1791.94|1791.44|1792.54|1792.04|1791.25|1790.71|709
1619028300000|2021-04-21 18:05:00|1791.91|1791.41|1792.42|1791.92|1792.64|1792.14|1791.7|1791.12|638
1619028600000|2021-04-21 18:10:00|1792.43|1791.93|1792.3|1791.8|1792.48|1791.98|1791.85|1791.32|653
1619028900000|2021-04-21 18:15:00|1792.28|1791.78|1791.8|1791.3|1792.53|1792.03|1791.67|1791.17|657
1619029200000|2021-04-21 18:20:00|1791.83|1791.33|1791.74|1791.24|1792.34|1791.84|1791.36|1790.86|698
1619029500000|2021-04-21 18:25:00|1791.9|1791.1|1791.94|1791.44|1792.25|1791.62|1791.3|1790.76|662
1619029800000|2021-04-21 18:30:00|1791.95|1791.45|1791.56|1791.06|1792.15|1791.65|1791.32|1790.82|465
1619030100000|2021-04-21 18:35:00|1791.57|1791.07|1792.5|1792|1792.57|1792.07|1791.57|1791.07|448
1619030400000|2021-04-21 18:40:00|1792.49|1791.99|1792.98|1792.48|1793.04|1792.54|1792.28|1791.71|505
1619030700000|2021-04-21 18:45:00|1792.97|1792.47|1792.85|1792.35|1793.27|1792.77|1792.56|1792.06|491
1619031000000|2021-04-21 18:50:00|1792.84|1792.34|1793.26|1792.76|1793.67|1793.17|1792.77|1792.27|455
1619031300000|2021-04-21 18:55:00|1793.27|1792.77|1793.48|1792.98|1793.58|1793.08|1793.15|1792.56|487
1619031600000|2021-04-21 19:00:00|1793.5|1793|1793.96|1793.46|1794.06|1793.56|1792.69|1792.19|634
1619031900000|2021-04-21 19:05:00|1793.94|1793.44|1794.12|1793.62|1794.26|1793.76|1793.88|1793.38|519
1619032200000|2021-04-21 19:10:00|1794.13|1793.63|1794.39|1793.89|1794.53|1794.03|1794.02|1793.42|457
1619032500000|2021-04-21 19:15:00|1794.35|1793.85|1793.81|1793.31|1794.51|1793.97|1793.79|1793.29|420
1619032800000|2021-04-21 19:20:00|1793.82|1793.32|1794.1|1793.6|1794.34|1793.84|1793.71|1793.21|409
1619033100000|2021-04-21 19:25:00|1794.11|1793.61|1794.63|1794.13|1794.69|1794.19|1794.1|1793.6|462
1619033400000|2021-04-21 19:30:00|1794.62|1794.12|1794.89|1794.39|1795.22|1794.68|1794.46|1793.92|528
1619033700000|2021-04-21 19:35:00|1794.88|1794.38|1795.11|1794.61|1795.12|1794.62|1794.72|1794.12|518
1619034000000|2021-04-21 19:40:00|1795.09|1794.59|1794.84|1794.34|1795.57|1795.07|1794.78|1794.28|653
1619034300000|2021-04-21 19:45:00|1794.85|1794.35|1794.96|1794.46|1795.11|1794.61|1794.57|1794.07|453
1619034600000|2021-04-21 19:50:00|1794.94|1794.44|1794.68|1794.18|1795.07|1794.57|1794.6|1794.1|424
1619034900000|2021-04-21 19:55:00|1794.67|1794.17|1794.85|1794.35|1794.96|1794.46|1794.46|1793.96|495
1619035200000|2021-04-21 20:00:00|1794.89|1794.39|1794.57|1794.07|1794.93|1794.43|1794.24|1793.72|361
1619035500000|2021-04-21 20:05:00|1794.55|1794.05|1794.73|1794.23|1795.03|1794.45|1794.54|1794.04|205
1619035800000|2021-04-21 20:10:00|1794.74|1794.24|1794.67|1794.17|1794.78|1794.25|1794.35|1793.75|180
1619036100000|2021-04-21 20:15:00|1794.68|1794.18|1794.12|1793.62|1794.95|1794.44|1793.85|1793.29|319
1619036400000|2021-04-21 20:20:00|1794.16|1793.66|1794.26|1793.76|1794.49|1793.85|1793.9|1793.31|237
1619036700000|2021-04-21 20:25:00|1794.25|1793.75|1794.39|1793.89|1794.66|1794.05|1794.16|1793.52|210
1619037000000|2021-04-21 20:30:00|1794.38|1793.88|1794.44|1793.94|1794.93|1794.31|1794.38|1793.78|251
1619037300000|2021-04-21 20:35:00|1794.43|1793.93|1794.83|1794.33|1795.01|1794.36|1794.37|1793.7|223
1619037600000|2021-04-21 20:40:00|1794.82|1794.32|1794.47|1793.97|1794.9|1794.35|1794.44|1793.8|185
1619037900000|2021-04-21 20:45:00|1794.46|1793.96|1794|1793.5|1794.74|1794.1|1793.9|1793.25|289
1619038200000|2021-04-21 20:50:00|1793.99|1793.49|1794.28|1793.78|1794.45|1793.81|1793.88|1793.25|336
1619038500000|2021-04-21 20:55:00|1794.26|1793.76|1793.97|1793.17|1794.35|1793.76|1793.8|1793.08|271
1619042400000|2021-04-21 22:00:00|1794.42|1793.92|1794.46|1793.66|1794.74|1794.05|1794.19|1793.39|323
1619042700000|2021-04-21 22:05:00|1794.35|1793.55|1794.4|1793.9|1794.71|1794.07|1794.16|1793.49|286
1619043000000|2021-04-21 22:10:00|1794.41|1793.91|1794.43|1793.63|1794.73|1794.12|1794.28|1793.63|170
1619043300000|2021-04-21 22:15:00|1794.44|1793.64|1794.25|1793.75|1794.51|1793.92|1794.11|1793.48|211
1619043600000|2021-04-21 22:20:00|1794.36|1793.56|1794.42|1793.92|1794.72|1794.1|1794.22|1793.54|176
1619043900000|2021-04-21 22:25:00|1794.41|1793.91|1794.18|1793.68|1794.66|1794.04|1794.17|1793.61|141
1619044200000|2021-04-21 22:30:00|1794.19|1793.69|1794.35|1793.85|1794.43|1793.9|1794.03|1793.46|200
1619044500000|2021-04-21 22:35:00|1794.36|1793.86|1794.04|1793.54|1794.51|1793.92|1793.96|1793.34|156
1619044800000|2021-04-21 22:40:00|1794.03|1793.53|1794.18|1793.68|1794.37|1793.75|1793.91|1793.26|248
1619045100000|2021-04-21 22:45:00|1794.17|1793.67|1794.31|1793.81|1794.5|1793.92|1794.05|1793.39|205
1619045400000|2021-04-21 22:50:00|1794.3|1793.8|1794.39|1793.59|1794.51|1793.93|1794.21|1793.56|134
1619045700000|2021-04-21 22:55:00|1794.38|1793.58|1794.5|1793.7|1794.65|1794|1794.1|1793.5|185
1619046000000|2021-04-21 23:00:00|1794.49|1793.69|1795.16|1794.66|1795.2|1794.67|1794.33|1793.69|302
1619046300000|2021-04-21 23:05:00|1795.17|1794.67|1795.04|1794.54|1795.61|1794.95|1795.02|1794.42|280
1619046600000|2021-04-21 23:10:00|1795.05|1794.55|1795.04|1794.24|1795.32|1794.67|1794.71|1794.09|251
1619046900000|2021-04-21 23:15:00|1795.06|1794.26|1795.25|1794.75|1795.41|1794.79|1795.06|1794.26|238
1619047200000|2021-04-21 23:20:00|1795.26|1794.76|1794.9|1794.4|1795.41|1794.89|1794.66|1793.99|264
1619047500000|2021-04-21 23:25:00|1794.97|1794.17|1794.9|1794.4|1795.03|1794.51|1794.74|1794.12|201
1619047800000|2021-04-21 23:30:00|1794.89|1794.39|1795.15|1794.65|1795.2|1794.7|1794.59|1794.06|290
1619048100000|2021-04-21 23:35:00|1795.13|1794.63|1794.5|1794|1795.17|1794.67|1794.41|1793.83|241
1619048400000|2021-04-21 23:40:00|1794.47|1793.97|1794.17|1793.67|1794.62|1793.97|1793.95|1793.38|208
1619048700000|2021-04-21 23:45:00|1794.2|1793.7|1794.2|1793.7|1794.37|1793.82|1793.92|1793.31|255
1619049000000|2021-04-21 23:50:00|1794.21|1793.71|1794.58|1794.08|1794.73|1794.23|1794.12|1793.62|224
1619049300000|2021-04-21 23:55:00|1794.57|1794.07|1793.89|1793.39|1794.58|1794.08|1793.86|1793.36|218
1619049600000|2021-04-22 00:00:00|1793.94|1793.44|1793.7|1793.2|1794.34|1793.79|1793.7|1793.16|503
1619049900000|2021-04-22 00:05:00|1793.71|1793.21|1793.52|1793.02|1793.89|1793.31|1793.33|1792.79|399
1619050200000|2021-04-22 00:10:00|1793.49|1792.99|1793.54|1793.04|1793.81|1793.31|1793.39|1792.82|355
1619050500000|2021-04-22 00:15:00|1793.55|1793.05|1793.4|1792.9|1793.62|1793.12|1793.19|1792.69|349
1619050800000|2021-04-22 00:20:00|1793.41|1792.91|1793.06|1792.56|1793.46|1792.96|1792.75|1792.25|431
1619051100000|2021-04-22 00:25:00|1793.07|1792.57|1793.26|1792.76|1793.45|1792.81|1792.83|1792.33|373
1619051400000|2021-04-22 00:30:00|1793.27|1792.77|1793.4|1792.9|1793.91|1793.29|1793.23|1792.64|354
1619051700000|2021-04-22 00:35:00|1793.41|1792.91|1793.01|1792.51|1794.27|1793.7|1792.83|1792.28|348
1619052000000|2021-04-22 00:40:00|1793.15|1792.35|1793.16|1792.66|1793.65|1793.14|1793.03|1792.35|292
1619052300000|2021-04-22 00:45:00|1793.17|1792.67|1794.37|1793.87|1794.61|1794.06|1792.98|1792.35|689
1619052600000|2021-04-22 00:50:00|1794.4|1793.9|1793.67|1793.17|1794.49|1793.9|1793.57|1792.95|641
1619052900000|2021-04-22 00:55:00|1793.66|1793.16|1794.26|1793.76|1794.53|1794.03|1793.49|1792.93|493
1619053200000|2021-04-22 01:00:00|1794.25|1793.75|1794.91|1794.41|1795.84|1795.25|1794.13|1793.63|1043
1619053500000|2021-04-22 01:05:00|1794.92|1794.42|1794.77|1794.27|1796.17|1795.67|1794.7|1794.16|905
1619053800000|2021-04-22 01:10:00|1794.79|1794.29|1794.69|1794.19|1795.92|1795.42|1794.67|1794.15|887
1619054100000|2021-04-22 01:15:00|1794.7|1794.2|1793.87|1793.37|1795.6|1794.98|1793.73|1793.23|1014
1619054400000|2021-04-22 01:20:00|1793.86|1793.36|1794.5|1794|1794.62|1794.12|1793.42|1792.86|878
1619054700000|2021-04-22 01:25:00|1794.47|1793.97|1794.9|1794.4|1794.92|1794.42|1794|1793.5|651
1619055000000|2021-04-22 01:30:00|1794.89|1794.39|1796.17|1795.67|1796.83|1796.2|1794.8|1794.3|960
1619055300000|2021-04-22 01:35:00|1796.18|1795.68|1797.27|1796.77|1797.4|1796.8|1795.93|1795.39|820
1619055600000|2021-04-22 01:40:00|1797.28|1796.78|1797.89|1797.39|1798.2|1797.66|1797.01|1796.45|873
1619055900000|2021-04-22 01:45:00|1797.88|1797.38|1798.13|1797.63|1798.22|1797.65|1797.51|1797.01|870
1619056200000|2021-04-22 01:50:00|1798.15|1797.65|1797.63|1797.13|1798.16|1797.66|1796.94|1796.41|783
1619056500000|2021-04-22 01:55:00|1797.65|1797.15|1796.52|1796.02|1797.9|1797.26|1796.02|1795.52|799
1619056800000|2021-04-22 02:00:00|1796.51|1796.01|1795.89|1795.09|1796.58|1796.01|1795.53|1795.03|893
1619057100000|2021-04-22 02:05:00|1795.73|1795.23|1794.78|1794.28|1796.22|1795.72|1794.69|1794.19|648
1619057400000|2021-04-22 02:10:00|1794.76|1794.26|1795.58|1795.08|1795.58|1795.08|1794.61|1794.06|773
1619057700000|2021-04-22 02:15:00|1795.59|1795.09|1795.15|1794.65|1795.65|1795.1|1795.01|1794.44|543
1619058000000|2021-04-22 02:20:00|1795.14|1794.64|1795.19|1794.69|1795.43|1794.84|1794.97|1794.4|340
1619058300000|2021-04-22 02:25:00|1795.18|1794.68|1795.06|1794.56|1795.22|1794.7|1794.11|1793.61|415
1619058600000|2021-04-22 02:30:00|1795.05|1794.55|1794.46|1793.96|1795.71|1795.11|1794.03|1793.48|796
1619058900000|2021-04-22 02:35:00|1794.49|1793.99|1793.74|1793.24|1794.75|1794.14|1793.68|1793.08|731
1619059200000|2021-04-22 02:40:00|1793.76|1793.26|1793.93|1793.43|1794|1793.46|1793.42|1792.79|546
1619059500000|2021-04-22 02:45:00|1793.91|1793.41|1793.69|1793.19|1794.18|1793.57|1793.66|1793.06|579
1619059800000|2021-04-22 02:50:00|1793.7|1793.2|1793.7|1793.2|1794.42|1793.92|1793.31|1792.81|620
1619060100000|2021-04-22 02:55:00|1793.68|1793.18|1794.38|1793.58|1794.42|1793.84|1793.39|1792.89|607
1619060400000|2021-04-22 03:00:00|1794.37|1793.57|1794.9|1794.4|1794.96|1794.4|1794.09|1793.52|674
1619060700000|2021-04-22 03:05:00|1794.89|1794.39|1794.71|1794.21|1795.15|1794.62|1794.64|1794.12|591
1619061000000|2021-04-22 03:10:00|1794.72|1794.22|1795.02|1794.52|1795.16|1794.64|1794.64|1794.14|473
1619061300000|2021-04-22 03:15:00|1795.01|1794.51|1795.28|1794.78|1795.69|1795.08|1794.79|1794.16|654
1619061600000|2021-04-22 03:20:00|1795.31|1794.81|1794.91|1794.41|1795.58|1795.04|1794.91|1794.39|558
1619061900000|2021-04-22 03:25:00|1794.9|1794.4|1794.34|1793.84|1795.21|1794.71|1794.25|1793.75|638
1619062200000|2021-04-22 03:30:00|1794.33|1793.83|1793.73|1793.23|1794.33|1793.83|1793.64|1793.13|426
1619062500000|2021-04-22 03:35:00|1793.74|1793.24|1793.62|1793.12|1793.98|1793.4|1793.6|1793.1|319
1619062800000|2021-04-22 03:40:00|1793.63|1793.13|1793.27|1792.77|1793.92|1793.42|1793.21|1792.71|325
1619063100000|2021-04-22 03:45:00|1793.28|1792.78|1793.79|1793.29|1794.04|1793.54|1793.21|1792.71|372
1619063400000|2021-04-22 03:50:00|1793.78|1793.28|1793.93|1793.43|1794.15|1793.65|1793.72|1793.09|307
1619063700000|2021-04-22 03:55:00|1793.92|1793.42|1793.72|1793.22|1794.12|1793.59|1793.55|1793.05|400
1619064000000|2021-04-22 04:00:00|1793.81|1793.31|1793.65|1793.15|1794.02|1793.42|1793.58|1793.08|303
1619064300000|2021-04-22 04:05:00|1793.66|1793.16|1793.45|1792.95|1793.7|1793.2|1793.42|1792.92|268
1619064600000|2021-04-22 04:10:00|1793.44|1792.94|1793.2|1792.7|1793.48|1792.98|1792.92|1792.38|442
1619064900000|2021-04-22 04:15:00|1793.19|1792.69|1792.83|1792.33|1793.19|1792.69|1792.73|1792.23|333
1619065200000|2021-04-22 04:20:00|1792.84|1792.34|1792.38|1791.88|1792.88|1792.38|1792.29|1791.7|373
1619065500000|2021-04-22 04:25:00|1792.35|1791.85|1790.75|1790.25|1792.43|1791.93|1790.63|1790.13|622
1619065800000|2021-04-22 04:30:00|1790.77|1790.27|1790.97|1790.47|1791.57|1791.07|1790.77|1790.27|528
1619066100000|2021-04-22 04:35:00|1790.96|1790.46|1791.55|1791.05|1791.56|1791.06|1790.87|1790.36|458
1619066400000|2021-04-22 04:40:00|1791.56|1791.06|1792.03|1791.53|1792.24|1791.64|1791.42|1790.83|489
1619066700000|2021-04-22 04:45:00|1792.01|1791.51|1792.45|1791.95|1792.66|1792.13|1792.01|1791.51|287
1619067000000|2021-04-22 04:50:00|1792.44|1791.94|1792.9|1792.4|1793.29|1792.79|1792.43|1791.93|451
1619067300000|2021-04-22 04:55:00|1792.91|1792.41|1793.68|1793.18|1793.71|1793.21|1792.8|1792.21|428
1619067600000|2021-04-22 05:00:00|1793.65|1793.15|1793.22|1792.72|1793.93|1793.33|1793.04|1792.53|493
1619067900000|2021-04-22 05:05:00|1793.23|1792.73|1793.37|1792.87|1793.6|1793.01|1792.95|1792.45|405
1619068200000|2021-04-22 05:10:00|1793.36|1792.86|1792.94|1792.44|1793.53|1793.03|1792.81|1792.31|562
1619068500000|2021-04-22 05:15:00|1792.92|1792.42|1793.33|1792.83|1793.41|1792.91|1792.87|1792.34|465
1619068800000|2021-04-22 05:20:00|1793.31|1792.81|1793.73|1793.23|1793.78|1793.27|1793.21|1792.62|370
1619069100000|2021-04-22 05:25:00|1793.74|1793.24|1794.28|1793.78|1794.45|1793.85|1793.43|1792.89|373
1619069400000|2021-04-22 05:30:00|1794.3|1793.8|1794.45|1793.95|1795.04|1794.54|1793.83|1793.3|854
1619069700000|2021-04-22 05:35:00|1794.46|1793.96|1792.55|1792.05|1794.83|1794.17|1792.3|1791.69|809
1619070000000|2021-04-22 05:40:00|1792.52|1792.02|1791.66|1791.16|1792.59|1792.09|1791.15|1790.57|838
1619070300000|2021-04-22 05:45:00|1791.65|1791.15|1791.34|1790.84|1791.92|1791.42|1791.03|1790.46|627
1619070600000|2021-04-22 05:50:00|1791.33|1790.83|1791.98|1791.48|1792.13|1791.51|1791.04|1790.54|639
1619070900000|2021-04-22 05:55:00|1791.99|1791.49|1791.62|1791.12|1792.04|1791.54|1790.96|1790.45|580
1619071200000|2021-04-22 06:00:00|1791.63|1791.13|1790.5|1790|1792.49|1791.99|1790.04|1789.51|1081
1619071500000|2021-04-22 06:05:00|1790.53|1790.03|1789.62|1789.12|1790.69|1790.05|1789.32|1788.67|1211
1619071800000|2021-04-22 06:10:00|1789.54|1789.04|1789.14|1788.64|1790.06|1789.5|1788.6|1788.1|1195
1619072100000|2021-04-22 06:15:00|1789.17|1788.67|1789.44|1788.94|1789.7|1789.2|1788.71|1788.11|812
1619072400000|2021-04-22 06:20:00|1789.42|1788.92|1789.41|1788.91|1789.8|1789.3|1789.21|1788.64|801
1619072700000|2021-04-22 06:25:00|1789.43|1788.93|1790.56|1790.06|1790.73|1790.18|1789.33|1788.76|782
1619073000000|2021-04-22 06:30:00|1790.55|1790.05|1791.38|1790.88|1791.66|1791.16|1790.55|1790.04|878
1619073300000|2021-04-22 06:35:00|1791.36|1790.86|1792.27|1791.77|1792.52|1792.02|1791.18|1790.6|843
1619073600000|2021-04-22 06:40:00|1792.26|1791.76|1790.97|1790.47|1792.85|1792.35|1790.92|1790.28|882
1619073900000|2021-04-22 06:45:00|1790.98|1790.48|1792.77|1791.97|1793|1792.43|1790.93|1790.29|1004
1619074200000|2021-04-22 06:50:00|1792.78|1791.98|1792.13|1791.63|1792.88|1792.32|1791.89|1791.36|736
1619074500000|2021-04-22 06:55:00|1792.15|1791.65|1792.12|1791.62|1792.48|1791.98|1791.6|1791.1|771
1619074800000|2021-04-22 07:00:00|1792.14|1791.64|1792.5|1792|1793.11|1792.53|1791.98|1791.42|888
1619075100000|2021-04-22 07:05:00|1792.48|1791.98|1792.38|1791.88|1793.36|1792.86|1792.38|1791.88|653
1619075400000|2021-04-22 07:10:00|1792.39|1791.89|1793.87|1793.37|1793.94|1793.44|1792.28|1791.78|745
1619075700000|2021-04-22 07:15:00|1793.9|1793.4|1793.2|1792.7|1793.92|1793.42|1793.02|1792.52|633
1619076000000|2021-04-22 07:20:00|1793.19|1792.69|1792.54|1792.04|1793.22|1792.69|1792.34|1791.84|669
1619076300000|2021-04-22 07:25:00|1792.53|1792.03|1793.06|1792.56|1793.34|1792.78|1792.53|1792.03|656
1619076600000|2021-04-22 07:30:00|1793.1|1792.6|1791.97|1791.47|1793.15|1792.65|1791.69|1791.19|711
1619076900000|2021-04-22 07:35:00|1791.96|1791.46|1792.31|1791.81|1792.4|1791.9|1791.26|1790.76|813
1619077200000|2021-04-22 07:40:00|1792.32|1791.82|1793|1792.5|1793.24|1792.6|1792.29|1791.79|753
1619077500000|2021-04-22 07:45:00|1793.01|1792.51|1793.02|1792.52|1793.67|1793.17|1792.95|1792.45|717
1619077800000|2021-04-22 07:50:00|1793.04|1792.54|1792.87|1792.37|1793.31|1792.81|1792.46|1791.96|759
1619078100000|2021-04-22 07:55:00|1792.88|1792.38|1791.64|1791.14|1793.05|1792.55|1791.48|1790.8|888
1619078400000|2021-04-22 08:00:00|1791.63|1791.13|1791.75|1791.25|1792.02|1791.52|1791.36|1790.79|906
1619078700000|2021-04-22 08:05:00|1791.73|1791.23|1791.66|1791.16|1792|1791.5|1791.5|1790.96|535
1619079000000|2021-04-22 08:10:00|1791.68|1791.18|1791.71|1791.21|1791.78|1791.27|1791.5|1790.98|635
1619079300000|2021-04-22 08:15:00|1791.73|1791.23|1790.55|1790.05|1792.03|1791.53|1790.42|1789.79|849
1619079600000|2021-04-22 08:20:00|1790.53|1790.03|1790.82|1790.32|1791.2|1790.7|1790.42|1789.92|669
1619079900000|2021-04-22 08:25:00|1790.81|1790.31|1790.74|1790.24|1790.96|1790.46|1790.27|1789.77|700
1619080200000|2021-04-22 08:30:00|1790.73|1790.23|1791.46|1790.96|1792.68|1792.12|1790.57|1789.98|724
1619080500000|2021-04-22 08:35:00|1791.47|1790.97|1791.51|1791.01|1792.4|1791.85|1791.42|1790.82|631
1619080800000|2021-04-22 08:40:00|1791.5|1791|1790.36|1789.86|1791.63|1791.04|1790.07|1789.57|797
1619081100000|2021-04-22 08:45:00|1790.39|1789.89|1790.16|1789.66|1790.76|1790.26|1790.03|1789.47|812
1619081400000|2021-04-22 08:50:00|1790.14|1789.64|1790.37|1789.87|1790.51|1790.01|1789.68|1789.16|789
1619081700000|2021-04-22 08:55:00|1790.38|1789.88|1790.12|1789.62|1790.98|1790.48|1790.1|1789.45|748
1619082000000|2021-04-22 09:00:00|1790.21|1789.71|1790.24|1789.74|1791.19|1790.54|1789.94|1789.32|815
1619082300000|2021-04-22 09:05:00|1790.25|1789.75|1790.4|1789.9|1790.92|1790.42|1790.17|1789.61|644
1619082600000|2021-04-22 09:10:00|1790.39|1789.89|1790.51|1789.71|1790.59|1790.02|1789.67|1789.16|641
1619082900000|2021-04-22 09:15:00|1790.34|1789.84|1789.19|1788.69|1790.63|1790.04|1789.16|1788.66|717
1619083200000|2021-04-22 09:20:00|1789.14|1788.64|1788.89|1788.39|1789.6|1789.1|1788.58|1788.02|820
1619083500000|2021-04-22 09:25:00|1788.94|1788.44|1787.84|1787.34|1789.13|1788.63|1787.79|1787.29|740
1619083800000|2021-04-22 09:30:00|1787.82|1787.32|1786.61|1786.11|1787.94|1787.34|1786|1785.36|1295
1619084100000|2021-04-22 09:35:00|1786.58|1786.08|1786.82|1786.32|1787.51|1787.01|1786.58|1786.04|854
1619084400000|2021-04-22 09:40:00|1786.83|1786.33|1787.16|1786.66|1787.87|1787.34|1786.77|1786.16|729
1619084700000|2021-04-22 09:45:00|1787.15|1786.65|1788.05|1787.55|1788.2|1787.63|1786.72|1786.21|699
1619085000000|2021-04-22 09:50:00|1788.04|1787.54|1787.73|1787.23|1788.07|1787.57|1787.33|1786.79|676
1619085300000|2021-04-22 09:55:00|1787.71|1787.21|1787.64|1787.14|1788.4|1787.85|1787.41|1786.8|651
1619085600000|2021-04-22 10:00:00|1787.57|1787.07|1787.91|1787.41|1788.24|1787.72|1787.26|1786.71|686
1619085900000|2021-04-22 10:05:00|1787.89|1787.39|1788.79|1788.29|1789.37|1788.81|1787.84|1787.25|885
1619086200000|2021-04-22 10:10:00|1788.82|1788.32|1789.81|1789.31|1790.18|1789.68|1788.64|1788.14|718
1619086500000|2021-04-22 10:15:00|1789.82|1789.32|1789.4|1788.9|1790.28|1789.77|1789.36|1788.86|673
1619086800000|2021-04-22 10:20:00|1789.52|1789.02|1789.58|1789.08|1790.27|1789.63|1789.13|1788.52|656
1619087100000|2021-04-22 10:25:00|1789.59|1789.09|1788.1|1787.6|1790.24|1789.61|1788.06|1787.48|821
1619087400000|2021-04-22 10:30:00|1788.09|1787.59|1788.9|1788.4|1789.2|1788.59|1788.02|1787.52|701
1619087700000|2021-04-22 10:35:00|1788.89|1788.39|1787.53|1787.03|1789.12|1788.62|1787.48|1786.84|682
1619088000000|2021-04-22 10:40:00|1787.51|1787.01|1787.47|1786.97|1787.68|1787.18|1786.7|1786.1|630
1619088300000|2021-04-22 10:45:00|1787.45|1786.95|1787.36|1786.56|1788.2|1787.57|1786.9|1786.34|737
1619088600000|2021-04-22 10:50:00|1787.2|1786.7|1786.53|1786.03|1787.44|1786.86|1786.48|1785.83|690
1619088900000|2021-04-22 10:55:00|1786.55|1786.05|1785.41|1784.91|1786.85|1786.19|1784.05|1783.5|962
1619089200000|2021-04-22 11:00:00|1785.4|1784.9|1785.42|1784.92|1785.7|1785.14|1784.17|1783.55|1056
1619089500000|2021-04-22 11:05:00|1785.36|1784.86|1787.43|1786.93|1787.84|1787.24|1785.34|1784.74|1120
1619089800000|2021-04-22 11:10:00|1787.42|1786.92|1787.14|1786.64|1787.67|1787.17|1787.01|1786.45|811
1619090100000|2021-04-22 11:15:00|1787.16|1786.66|1787.68|1787.18|1788.2|1787.7|1787.14|1786.64|713
1619090400000|2021-04-22 11:20:00|1787.65|1787.15|1788.01|1787.51|1788.84|1788.23|1787.65|1787.15|924
1619090700000|2021-04-22 11:25:00|1788|1787.5|1787.61|1787.11|1788.16|1787.58|1787.35|1786.83|766
1619091000000|2021-04-22 11:30:00|1787.59|1787.09|1787.33|1786.83|1787.86|1787.23|1786.82|1786.31|694
1619091300000|2021-04-22 11:35:00|1787.35|1786.85|1787.41|1786.91|1788.07|1787.47|1787.22|1786.64|715
1619091600000|2021-04-22 11:40:00|1787.37|1786.87|1787.85|1787.35|1788.42|1787.82|1787.37|1786.78|775
1619091900000|2021-04-22 11:45:00|1787.83|1787.33|1788.67|1788.17|1789.3|1788.8|1787.5|1786.94|845
1619092200000|2021-04-22 11:50:00|1788.66|1788.16|1785.91|1785.41|1788.77|1788.21|1785.7|1785.19|921
1619092500000|2021-04-22 11:55:00|1785.93|1785.43|1786.68|1785.88|1786.68|1786.01|1785.48|1784.86|1051
1619092800000|2021-04-22 12:00:00|1786.67|1785.87|1785.64|1785.14|1786.67|1786|1784.78|1784.28|1028
1619093100000|2021-04-22 12:05:00|1785.63|1785.13|1784.1|1783.6|1785.63|1785.13|1783.57|1783.07|1019
1619093400000|2021-04-22 12:10:00|1784.09|1783.59|1782.99|1782.49|1784.55|1784.03|1782.55|1782.05|1127
1619093700000|2021-04-22 12:15:00|1782.97|1782.47|1785.55|1785.05|1786|1785.43|1782.86|1782.22|1167
1619094000000|2021-04-22 12:20:00|1785.64|1785.14|1786.76|1786.26|1787.71|1787.09|1785.44|1784.89|1060
1619094300000|2021-04-22 12:25:00|1786.8|1786.3|1785.17|1784.37|1787.38|1786.88|1784.33|1783.83|952
1619094600000|2021-04-22 12:30:00|1785.18|1784.38|1786.35|1785.85|1786.63|1785.98|1783.43|1782.92|1443
1619094900000|2021-04-22 12:35:00|1786.24|1785.74|1786.29|1785.79|1786.77|1786.27|1784.68|1784.18|1145
1619095200000|2021-04-22 12:40:00|1786.3|1785.8|1787.36|1786.86|1787.64|1787.11|1786.27|1785.77|1193
1619095500000|2021-04-22 12:45:00|1787.35|1786.85|1786.19|1785.69|1787.77|1787.27|1786.15|1785.65|1101
1619095800000|2021-04-22 12:50:00|1786.2|1785.7|1786.43|1785.93|1787.75|1787.16|1785.18|1784.68|1236
1619096100000|2021-04-22 12:55:00|1786.47|1785.97|1785.46|1784.96|1787.19|1786.69|1783.2|1782.7|1345
1619096400000|2021-04-22 13:00:00|1785.56|1785.06|1783.04|1782.54|1786.07|1785.57|1781.32|1780.75|1683
1619096700000|2021-04-22 13:05:00|1783.09|1782.59|1784.63|1784.13|1785.27|1784.67|1782.65|1782.15|1579
1619097000000|2021-04-22 13:10:00|1784.68|1784.18|1783.79|1783.29|1785.98|1785.48|1782.65|1782.15|1378
1619097300000|2021-04-22 13:15:00|1783.77|1783.27|1785.35|1784.85|1786.64|1786.14|1782.7|1782.1|1417
1619097600000|2021-04-22 13:20:00|1785.32|1784.82|1783.91|1783.41|1785.89|1785.39|1779.66|1779.16|1705
1619097900000|2021-04-22 13:25:00|1783.9|1783.4|1784.09|1783.59|1785.05|1784.55|1783.19|1782.6|1285
1619098200000|2021-04-22 13:30:00|1784.04|1783.54|1784.72|1784.22|1785.58|1785.08|1782.08|1781.53|1095
1619098500000|2021-04-22 13:35:00|1784.74|1784.24|1785.96|1785.46|1786.27|1785.77|1784.19|1783.69|1018
1619098800000|2021-04-22 13:40:00|1786.02|1785.52|1785.35|1784.85|1786.58|1786.06|1784.7|1784.15|977
1619099100000|2021-04-22 13:45:00|1785.38|1784.88|1784|1783.5|1786.66|1786.16|1783.86|1783.36|960
1619099400000|2021-04-22 13:50:00|1784.04|1783.54|1787.7|1787.2|1787.91|1787.41|1783.98|1783.48|976
1619099700000|2021-04-22 13:55:00|1787.71|1787.21|1787.61|1786.81|1788.29|1787.79|1786.81|1786.29|814
1619100000000|2021-04-22 14:00:00|1787.49|1786.99|1787.19|1786.69|1788.49|1787.99|1786.88|1786.22|944
1619100300000|2021-04-22 14:05:00|1787.21|1786.71|1786.85|1786.35|1787.52|1787.02|1786.26|1785.7|906
1619100600000|2021-04-22 14:10:00|1786.95|1786.45|1786.16|1785.66|1787.81|1787.27|1785.75|1785.25|992
1619100900000|2021-04-22 14:15:00|1786.17|1785.67|1785.31|1784.81|1786.44|1785.94|1783.66|1783.16|928
1619101200000|2021-04-22 14:20:00|1785.33|1784.83|1785.71|1785.21|1785.92|1785.38|1784.74|1784.24|867
1619101500000|2021-04-22 14:25:00|1785.7|1785.2|1784.92|1784.42|1786.83|1786.33|1784.75|1784.08|843
1619101800000|2021-04-22 14:30:00|1784.87|1784.37|1786.33|1785.83|1786.67|1786.17|1784.14|1783.64|827
1619102100000|2021-04-22 14:35:00|1786.3|1785.8|1787.09|1786.59|1787.25|1786.75|1785.84|1785.29|760
1619102400000|2021-04-22 14:40:00|1787.07|1786.57|1787.06|1786.56|1788.13|1787.49|1786.69|1786.19|787
1619102700000|2021-04-22 14:45:00|1787.09|1786.59|1786.37|1785.87|1787.12|1786.62|1785.39|1784.85|725
1619103000000|2021-04-22 14:50:00|1786.45|1785.95|1785.6|1785.1|1786.5|1786|1785.2|1784.7|697
1619103300000|2021-04-22 14:55:00|1785.54|1785.04|1785.29|1784.79|1785.97|1785.47|1785.19|1784.62|714
1619103600000|2021-04-22 15:00:00|1785.28|1784.78|1784.31|1783.81|1785.65|1785.15|1783.94|1783.44|768
1619103900000|2021-04-22 15:05:00|1784.2|1783.7|1785.75|1785.25|1785.93|1785.43|1784.08|1783.58|628
1619104200000|2021-04-22 15:10:00|1785.74|1785.24|1784.8|1784.3|1785.77|1785.27|1784.45|1783.95|591
1619104500000|2021-04-22 15:15:00|1784.81|1784.31|1783.29|1782.79|1784.86|1784.36|1782.96|1782.46|631
1619104800000|2021-04-22 15:20:00|1783.27|1782.77|1782.24|1781.74|1783.33|1782.83|1781.84|1781.34|612
1619105100000|2021-04-22 15:25:00|1782.23|1781.73|1780.68|1780.18|1782.87|1782.37|1780.63|1780.13|763
1619105400000|2021-04-22 15:30:00|1780.69|1780.19|1781.56|1781.06|1781.95|1781.45|1779.61|1779.07|889
1619105700000|2021-04-22 15:35:00|1781.59|1781.09|1782|1781.5|1782.71|1782.05|1781.26|1780.76|808
1619106000000|2021-04-22 15:40:00|1781.93|1781.43|1782.48|1781.98|1782.73|1782.23|1781.4|1780.9|714
1619106300000|2021-04-22 15:45:00|1782.45|1781.95|1782.76|1782.26|1783.01|1782.51|1782.21|1781.71|634
1619106600000|2021-04-22 15:50:00|1782.8|1782.3|1782.43|1781.93|1783.53|1783.03|1782.42|1781.92|635
1619106900000|2021-04-22 15:55:00|1782.42|1781.92|1781.17|1780.67|1782.63|1782.13|1781.08|1780.58|673
1619107200000|2021-04-22 16:00:00|1781.18|1780.68|1778.14|1777.64|1781.18|1780.68|1777.72|1777.22|810
1619107500000|2021-04-22 16:05:00|1778.15|1777.65|1778.4|1777.9|1778.79|1778.29|1777.74|1777.24|634
1619107800000|2021-04-22 16:10:00|1778.41|1777.91|1779.27|1778.77|1779.44|1778.94|1778.3|1777.72|582
1619108100000|2021-04-22 16:15:00|1779.24|1778.74|1780.67|1780.17|1780.82|1780.32|1779.23|1778.73|670
1619108400000|2021-04-22 16:20:00|1780.68|1780.18|1781.27|1780.77|1781.45|1780.95|1780.39|1779.89|551
1619108700000|2021-04-22 16:25:00|1781.26|1780.76|1781.51|1781.01|1782.05|1781.47|1781.23|1780.73|627
1619109000000|2021-04-22 16:30:00|1781.5|1781|1781.26|1780.76|1782.13|1781.63|1781.04|1780.54|522
1619109300000|2021-04-22 16:35:00|1781.25|1780.75|1781.53|1781.03|1782.02|1781.52|1781.1|1780.57|485
1619109600000|2021-04-22 16:40:00|1781.54|1781.04|1781.22|1780.72|1781.87|1781.37|1781.03|1780.53|521
1619109900000|2021-04-22 16:45:00|1781.16|1780.66|1781.26|1780.76|1781.44|1780.94|1780.76|1780.26|444
1619110200000|2021-04-22 16:50:00|1781.27|1780.77|1781.53|1781.03|1781.57|1781.07|1780.75|1780.25|518
1619110500000|2021-04-22 16:55:00|1781.62|1781.12|1782.1|1781.6|1782.18|1781.68|1781.09|1780.46|574
1619110800000|2021-04-22 17:00:00|1782.07|1781.57|1781.74|1781.24|1782.27|1781.77|1781.32|1780.82|502
1619111100000|2021-04-22 17:05:00|1781.76|1781.26|1783.09|1782.59|1783.65|1783.15|1781.53|1781.03|856
1619111400000|2021-04-22 17:10:00|1783.08|1782.58|1782.96|1782.46|1784.04|1783.54|1782.75|1782.25|850
1619111700000|2021-04-22 17:15:00|1782.99|1782.49|1782.81|1782.31|1783.52|1782.91|1782.24|1781.74|749
1619112000000|2021-04-22 17:20:00|1782.87|1782.37|1782.45|1781.95|1783.1|1782.6|1781.56|1781.06|837
1619112300000|2021-04-22 17:25:00|1782.54|1782.04|1781.98|1781.48|1782.94|1782.36|1781.76|1781.26|733
1619112600000|2021-04-22 17:30:00|1782.04|1781.54|1781.56|1781.06|1782.29|1781.79|1780.81|1780.31|713
1619112900000|2021-04-22 17:35:00|1781.46|1780.96|1780.94|1780.44|1781.57|1781.07|1780.72|1780.11|593
1619113200000|2021-04-22 17:40:00|1780.92|1780.42|1781.95|1781.45|1782.43|1781.93|1780.79|1780.29|597
1619113500000|2021-04-22 17:45:00|1781.99|1781.49|1782.36|1781.86|1782.41|1781.91|1781.06|1780.56|716
1619113800000|2021-04-22 17:50:00|1782.39|1781.89|1782.2|1781.7|1782.48|1781.98|1781.18|1780.68|744
1619114100000|2021-04-22 17:55:00|1782.13|1781.63|1782.71|1782.21|1782.91|1782.38|1781.87|1781.37|654
1619114400000|2021-04-22 18:00:00|1782.6|1782.1|1781.45|1780.95|1782.65|1782.15|1781.16|1780.66|928
1619114700000|2021-04-22 18:05:00|1781.4|1780.9|1779.34|1778.84|1781.46|1780.96|1779.34|1778.84|1193
1619115000000|2021-04-22 18:10:00|1779.31|1778.81|1780.39|1779.89|1780.64|1780.14|1779.02|1778.52|1072
1619115300000|2021-04-22 18:15:00|1780.31|1779.81|1780.25|1779.75|1780.65|1780.15|1780.05|1779.55|885
1619115600000|2021-04-22 18:20:00|1780.28|1779.78|1780.55|1780.05|1780.86|1780.36|1779.84|1779.34|938
1619115900000|2021-04-22 18:25:00|1780.56|1780.06|1780.34|1779.84|1780.9|1780.4|1780.12|1779.62|780
1619116200000|2021-04-22 18:30:00|1780.35|1779.85|1781.33|1780.83|1781.34|1780.84|1780.07|1779.57|785
1619116500000|2021-04-22 18:35:00|1781.34|1780.84|1782.18|1781.68|1782.44|1781.89|1781.32|1780.82|830
1619116800000|2021-04-22 18:40:00|1782.24|1781.74|1783.03|1782.53|1783.29|1782.79|1781.94|1781.44|715
1619117100000|2021-04-22 18:45:00|1783.06|1782.56|1782.56|1782.06|1783.4|1782.81|1782.18|1781.61|718
1619117400000|2021-04-22 18:50:00|1782.57|1782.07|1782.19|1781.69|1782.67|1782.15|1781.7|1781.18|748
1619117700000|2021-04-22 18:55:00|1782.18|1781.68|1782.97|1782.47|1783.06|1782.56|1782|1781.39|801
1619118000000|2021-04-22 19:00:00|1782.96|1782.46|1782.19|1781.69|1782.96|1782.46|1782|1781.5|672
1619118300000|2021-04-22 19:05:00|1782.18|1781.68|1782.13|1781.63|1782.48|1781.98|1781.98|1781.42|601
1619118600000|2021-04-22 19:10:00|1782.14|1781.64|1782.06|1781.56|1782.47|1781.97|1781.93|1781.43|463
1619118900000|2021-04-22 19:15:00|1782.07|1781.57|1782.18|1781.68|1782.32|1781.82|1781.75|1781.25|556
1619119200000|2021-04-22 19:20:00|1782.19|1781.69|1781.83|1781.33|1782.63|1782|1781.8|1781.3|609
1619119500000|2021-04-22 19:25:00|1781.82|1781.32|1782.7|1782.2|1782.74|1782.24|1781.76|1781.12|623
1619119800000|2021-04-22 19:30:00|1782.68|1782.18|1783.32|1782.82|1783.39|1782.89|1782.32|1781.82|611
1619120100000|2021-04-22 19:35:00|1783.31|1782.81|1783.63|1783.13|1783.87|1783.37|1783.27|1782.77|509
1619120400000|2021-04-22 19:40:00|1783.6|1783.1|1783.43|1782.93|1783.76|1783.26|1783.4|1782.9|468
1619120700000|2021-04-22 19:45:00|1783.42|1782.92|1783.47|1782.97|1783.72|1783.22|1783.23|1782.73|575
1619121000000|2021-04-22 19:50:00|1783.45|1782.95|1784.12|1783.62|1784.18|1783.68|1783.43|1782.93|693
1619121300000|2021-04-22 19:55:00|1784.13|1783.63|1783.95|1783.45|1784.32|1783.82|1783.57|1783.07|723
1619121600000|2021-04-22 20:00:00|1783.9|1783.4|1784.3|1783.8|1784.61|1784.04|1783.82|1783.32|483
1619121900000|2021-04-22 20:05:00|1784.31|1783.81|1784.35|1783.85|1784.84|1784.21|1784.31|1783.66|282
1619122200000|2021-04-22 20:10:00|1784.34|1783.84|1783.75|1783.25|1784.57|1783.9|1783.72|1783.18|272
1619122500000|2021-04-22 20:15:00|1783.74|1783.24|1783.68|1783.18|1784.01|1783.36|1783.66|1783.04|197
1619122800000|2021-04-22 20:20:00|1783.47|1782.97|1783.69|1782.89|1783.73|1783.11|1783.35|1782.7|173
1619123100000|2021-04-22 20:25:00|1783.7|1782.9|1783.62|1783.12|1784.12|1783.52|1783.54|1782.89|206
1619123400000|2021-04-22 20:30:00|1783.66|1783.16|1783.65|1783.15|1784|1783.4|1783.61|1782.98|182
1619123700000|2021-04-22 20:35:00|1783.67|1783.17|1783.69|1783.19|1783.87|1783.19|1783.52|1782.88|194
1619124000000|2021-04-22 20:40:00|1783.65|1783.15|1784.26|1783.76|1784.37|1783.76|1783.63|1783|257
1619124300000|2021-04-22 20:45:00|1784.25|1783.75|1784.47|1783.97|1784.75|1784.19|1784.16|1783.61|251
1619124600000|2021-04-22 20:50:00|1784.46|1783.96|1784.81|1784.01|1784.95|1784.31|1784.23|1783.61|377
1619124900000|2021-04-22 20:55:00|1784.83|1784.03|1784.48|1783.68|1784.83|1784.27|1784.24|1783.59|318
1619128800000|2021-04-22 22:00:00|1785.37|1782.89|1784.7|1783.9|1785.37|1784.22|1783.93|1782.89|320
1619129100000|2021-04-22 22:05:00|1784.75|1783.95|1784.57|1783.77|1784.96|1784.37|1784.31|1783.68|247
1619129400000|2021-04-22 22:10:00|1784.59|1783.79|1784.61|1783.81|1784.68|1784|1784.32|1783.65|202
1619129700000|2021-04-22 22:15:00|1784.64|1783.84|1784.53|1783.73|1784.75|1784.09|1784.31|1783.66|143
1619130000000|2021-04-22 22:20:00|1784.5|1783.7|1784.3|1783.8|1784.62|1783.89|1784.26|1783.66|130
1619130300000|2021-04-22 22:25:00|1784.29|1783.79|1784.42|1783.62|1784.42|1783.79|1784.02|1783.51|139
1619130600000|2021-04-22 22:30:00|1784.27|1783.77|1784.48|1783.98|1784.66|1784.08|1783.8|1783.25|290
1619130900000|2021-04-22 22:35:00|1784.47|1783.97|1784.17|1783.67|1784.62|1783.99|1784.16|1783.66|188
1619131200000|2021-04-22 22:40:00|1784.18|1783.68|1784.25|1783.75|1784.48|1783.82|1784.08|1783.43|170
1619131500000|2021-04-22 22:45:00|1784.31|1783.81|1784.51|1784.01|1784.64|1784.1|1784.15|1783.58|184
1619131800000|2021-04-22 22:50:00|1784.5|1784|1786.37|1785.87|1786.55|1785.9|1784.5|1784|278
1619132100000|2021-04-22 22:55:00|1786.3|1785.8|1784.24|1783.74|1786.64|1786.01|1784.24|1783.74|495
1619132400000|2021-04-22 23:00:00|1784.2|1783.7|1784.68|1784.18|1785.09|1784.44|1784.2|1783.7|262
1619132700000|2021-04-22 23:05:00|1784.69|1784.19|1785.26|1784.76|1785.68|1785.07|1784.45|1783.85|271
1619133000000|2021-04-22 23:10:00|1785.22|1784.72|1785.32|1784.82|1785.56|1784.93|1784.29|1783.68|314
1619133300000|2021-04-22 23:15:00|1785.31|1784.81|1785.46|1784.96|1785.62|1784.98|1784.52|1783.9|303
1619133600000|2021-04-22 23:20:00|1785.5|1785|1785.12|1784.62|1786.02|1785.45|1785.12|1784.53|305
1619133900000|2021-04-22 23:25:00|1785.13|1784.63|1784.72|1784.22|1785.4|1784.9|1784.72|1784.07|274
1619134200000|2021-04-22 23:30:00|1784.68|1784.18|1785.01|1784.51|1785.61|1784.96|1784.66|1784.07|278
1619134500000|2021-04-22 23:35:00|1785|1784.5|1784.73|1784.23|1785.11|1784.55|1784.44|1783.87|297
1619134800000|2021-04-22 23:40:00|1784.74|1784.24|1784.52|1784.02|1785.05|1784.5|1784.4|1783.79|339
1619135100000|2021-04-22 23:45:00|1784.5|1784|1783.8|1783.3|1784.56|1784.06|1783.63|1783.12|408
1619135400000|2021-04-22 23:50:00|1783.82|1783.32|1783.97|1783.47|1784.15|1783.63|1783.8|1783.23|254
1619135700000|2021-04-22 23:55:00|1783.96|1783.46|1783.5|1783|1784.14|1783.58|1783.32|1782.74|318
1619136000000|2021-04-23 00:00:00|1783.53|1783.03|1783.89|1783.39|1784.21|1783.71|1783.37|1782.87|558
1619136300000|2021-04-23 00:05:00|1783.87|1783.37|1784.01|1783.51|1784.47|1783.78|1783.44|1782.87|550
1619136600000|2021-04-23 00:10:00|1784|1783.5|1784.18|1783.68|1784.3|1783.8|1783.66|1783.04|457
1619136900000|2021-04-23 00:15:00|1784.17|1783.67|1783.92|1783.42|1784.27|1783.76|1783.69|1783.1|483
1619137200000|2021-04-23 00:20:00|1783.9|1783.4|1784.43|1783.63|1784.43|1783.89|1783.65|1783.11|384
1619137500000|2021-04-23 00:25:00|1784.26|1783.76|1784.73|1784.23|1784.98|1784.36|1784.26|1783.67|366
1619137800000|2021-04-23 00:30:00|1784.69|1784.19|1784.38|1783.88|1784.98|1784.35|1784.17|1783.67|479
1619138100000|2021-04-23 00:35:00|1784.42|1783.92|1784.41|1783.91|1784.7|1784.09|1784.2|1783.58|307
1619138400000|2021-04-23 00:40:00|1784.42|1783.92|1784.01|1783.51|1784.55|1784.05|1783.69|1783.03|378
1619138700000|2021-04-23 00:45:00|1784.13|1783.33|1783.53|1783.03|1784.16|1783.66|1783.43|1782.82|425
1619139000000|2021-04-23 00:50:00|1783.52|1783.02|1783.91|1783.41|1784.05|1783.45|1783.23|1782.73|550
1619139300000|2021-04-23 00:55:00|1783.86|1783.36|1784.36|1783.86|1784.4|1783.9|1783.8|1783.26|540
1619139600000|2021-04-23 01:00:00|1784.35|1783.85|1785.37|1784.87|1785.6|1785.01|1783.59|1783.09|1095
1619139900000|2021-04-23 01:05:00|1785.36|1784.86|1785.72|1785.22|1786.28|1785.78|1784.88|1784.25|979
1619140200000|2021-04-23 01:10:00|1785.71|1785.21|1786.65|1786.15|1787.02|1786.52|1785.55|1785.05|940
1619140500000|2021-04-23 01:15:00|1786.66|1786.16|1787.59|1787.09|1787.66|1787.16|1786.5|1786|785
1619140800000|2021-04-23 01:20:00|1787.57|1787.07|1788.16|1787.66|1788.5|1787.99|1787.27|1786.77|801
1619141100000|2021-04-23 01:25:00|1788.2|1787.7|1787.27|1786.77|1788.55|1788.05|1787.17|1786.67|762
1619141400000|2021-04-23 01:30:00|1787.28|1786.78|1787.22|1786.72|1787.31|1786.81|1786.42|1785.8|802
1619141700000|2021-04-23 01:35:00|1787.21|1786.71|1788.1|1787.6|1788.21|1787.69|1787.21|1786.71|854
1619142000000|2021-04-23 01:40:00|1788.11|1787.61|1789.71|1789.21|1789.84|1789.34|1788.11|1787.61|787
1619142300000|2021-04-23 01:45:00|1789.67|1789.17|1789.32|1788.82|1789.87|1789.24|1788.84|1788.26|783
1619142600000|2021-04-23 01:50:00|1789.33|1788.83|1789.86|1789.36|1790.1|1789.55|1789.25|1788.62|662
1619142900000|2021-04-23 01:55:00|1789.87|1789.37|1789.06|1788.56|1790.03|1789.53|1788.99|1788.39|629
1619143200000|2021-04-23 02:00:00|1789.05|1788.55|1788.52|1788.02|1789.13|1788.63|1788.42|1787.92|808
1619143500000|2021-04-23 02:05:00|1788.5|1788|1787.79|1787.29|1788.55|1788.03|1787.77|1787.15|662
1619143800000|2021-04-23 02:10:00|1787.83|1787.33|1787.37|1786.87|1788.03|1787.53|1787.31|1786.8|594
1619144100000|2021-04-23 02:15:00|1787.4|1786.9|1787.79|1787.29|1787.93|1787.43|1787.27|1786.65|581
1619144400000|2021-04-23 02:20:00|1787.78|1787.28|1788.17|1787.67|1788.78|1788.13|1787.69|1787.16|501
1619144700000|2021-04-23 02:25:00|1788.15|1787.65|1788.29|1787.79|1788.41|1787.89|1787.93|1787.28|467
1619145000000|2021-04-23 02:30:00|1788.28|1787.78|1788.04|1787.54|1788.52|1788.02|1787.89|1787.35|607
1619145300000|2021-04-23 02:35:00|1788.12|1787.62|1787.75|1787.25|1788.15|1787.62|1787.53|1786.94|475
1619145600000|2021-04-23 02:40:00|1787.76|1787.26|1788.28|1787.78|1788.48|1787.89|1787.76|1787.18|675
1619145900000|2021-04-23 02:45:00|1788.33|1787.83|1788|1787.5|1788.63|1788.13|1787.85|1787.32|594
1619146200000|2021-04-23 02:50:00|1788.02|1787.52|1787.38|1786.88|1788.21|1787.71|1787.34|1786.77|435
1619146500000|2021-04-23 02:55:00|1787.37|1786.87|1787.58|1787.08|1787.74|1787.11|1787.13|1786.63|505
1619146800000|2021-04-23 03:00:00|1787.57|1787.07|1786.51|1786.01|1787.71|1787.21|1786.5|1785.87|475
1619147100000|2021-04-23 03:05:00|1786.5|1786|1787.05|1786.55|1787.09|1786.59|1786.32|1785.7|603
1619147400000|2021-04-23 03:10:00|1787.04|1786.54|1787.3|1786.8|1787.44|1786.89|1786.9|1786.4|420
1619147700000|2021-04-23 03:15:00|1787.32|1786.82|1787.57|1787.07|1787.8|1787.19|1787.23|1786.61|442
1619148000000|2021-04-23 03:20:00|1787.56|1787.06|1787.07|1786.57|1787.59|1787.09|1786.71|1786.21|517
1619148300000|2021-04-23 03:25:00|1787.09|1786.59|1787.57|1787.07|1787.74|1787.17|1787.07|1786.57|392
1619148600000|2021-04-23 03:30:00|1787.59|1787.09|1787.1|1786.6|1787.79|1787.22|1787.08|1786.53|291
1619148900000|2021-04-23 03:35:00|1787.11|1786.61|1786.98|1786.48|1787.19|1786.61|1786.79|1786.29|287
1619149200000|2021-04-23 03:40:00|1786.99|1786.49|1786.83|1786.33|1787.19|1786.58|1786.67|1786.1|278
1619149500000|2021-04-23 03:45:00|1786.81|1786.31|1786.67|1786.17|1786.99|1786.38|1786.55|1785.94|360
1619149800000|2021-04-23 03:50:00|1786.68|1786.18|1787.03|1786.53|1787.1|1786.6|1786.6|1786.1|216
1619150100000|2021-04-23 03:55:00|1787.06|1786.56|1786.39|1785.89|1787.14|1786.57|1786.36|1785.72|377
1619150400000|2021-04-23 04:00:00|1786.4|1785.9|1785.63|1785.13|1786.5|1786|1785.51|1784.94|560
1619150700000|2021-04-23 04:05:00|1785.61|1785.11|1785.55|1785.05|1785.94|1785.44|1785.19|1784.69|447
1619151000000|2021-04-23 04:10:00|1785.5|1785|1786.38|1785.88|1786.38|1785.88|1785.24|1784.63|412
1619151300000|2021-04-23 04:15:00|1786.39|1785.89|1786.23|1785.73|1787.45|1786.88|1786.19|1785.57|514
1619151600000|2021-04-23 04:20:00|1786.24|1785.74|1786.12|1785.62|1786.44|1785.89|1785.13|1784.63|612
1619151900000|2021-04-23 04:25:00|1786.14|1785.64|1785.48|1784.98|1786.52|1785.94|1785.34|1784.83|495
1619152200000|2021-04-23 04:30:00|1785.47|1784.97|1784.61|1784.11|1785.56|1784.98|1784.52|1783.89|586
1619152500000|2021-04-23 04:35:00|1784.56|1784.06|1785.02|1784.52|1785.32|1784.82|1784.49|1783.96|362
1619152800000|2021-04-23 04:40:00|1784.9|1784.4|1785.48|1784.98|1785.61|1784.99|1784.72|1784.11|424
1619153100000|2021-04-23 04:45:00|1785.44|1784.94|1785.24|1784.74|1785.74|1785.24|1785.18|1784.55|452
1619153400000|2021-04-23 04:50:00|1785.23|1784.73|1785.44|1784.94|1785.7|1785.2|1784.97|1784.36|444
1619153700000|2021-04-23 04:55:00|1785.45|1784.95|1785.26|1784.76|1785.69|1785.08|1785.08|1784.58|328
1619154000000|2021-04-23 05:00:00|1785.24|1784.74|1785.28|1784.78|1785.66|1785.16|1785.18|1784.54|347
1619154300000|2021-04-23 05:05:00|1785.18|1784.68|1785.05|1784.55|1785.28|1784.7|1784.8|1784.3|315
1619154600000|2021-04-23 05:10:00|1785.04|1784.54|1785.1|1784.6|1785.31|1784.76|1784.88|1784.35|375
1619154900000|2021-04-23 05:15:00|1785.09|1784.59|1785.06|1784.56|1785.33|1784.83|1784.79|1784.18|482
1619155200000|2021-04-23 05:20:00|1785.07|1784.57|1784.48|1783.98|1785.22|1784.66|1784.37|1783.73|336
1619155500000|2021-04-23 05:25:00|1784.46|1783.96|1783.98|1783.48|1784.8|1784.14|1783.89|1783.34|321
1619155800000|2021-04-23 05:30:00|1783.99|1783.49|1783.98|1783.48|1784.3|1783.8|1783|1782.49|900
1619156100000|2021-04-23 05:35:00|1784|1783.5|1784.03|1783.53|1784.53|1783.95|1783.83|1783.3|705
1619156400000|2021-04-23 05:40:00|1784.1|1783.6|1783.7|1783.2|1784.27|1783.68|1783.59|1783.09|586
1619156700000|2021-04-23 05:45:00|1783.69|1783.19|1784.4|1783.9|1784.52|1783.93|1783.69|1783.19|557
1619157000000|2021-04-23 05:50:00|1784.41|1783.91|1784.51|1784.01|1784.53|1784.01|1784|1783.5|549
1619157300000|2021-04-23 05:55:00|1784.52|1784.02|1785.14|1784.64|1785.38|1784.81|1783.85|1783.35|567
1619157600000|2021-04-23 06:00:00|1785.13|1784.63|1786.22|1785.72|1786.59|1786.09|1784.65|1784.05|976
1619157900000|2021-04-23 06:05:00|1786.23|1785.73|1786.62|1786.12|1786.94|1786.33|1786.22|1785.7|717
1619158200000|2021-04-23 06:10:00|1786.68|1786.18|1786.71|1786.21|1787.08|1786.58|1786.19|1785.64|661
1619158500000|2021-04-23 06:15:00|1786.72|1786.22|1786.19|1785.69|1786.78|1786.25|1785.55|1785.02|774
1619158800000|2021-04-23 06:20:00|1786.14|1785.64|1784.47|1783.97|1786.28|1785.64|1784.43|1783.8|851
1619159100000|2021-04-23 06:25:00|1784.43|1783.93|1784.1|1783.6|1784.97|1784.39|1783.85|1783.34|953
1619159400000|2021-04-23 06:30:00|1784.18|1783.68|1783.45|1782.95|1784.31|1783.72|1783.4|1782.9|807
1619159700000|2021-04-23 06:35:00|1783.43|1782.93|1783.73|1783.23|1784|1783.5|1783|1782.49|845
1619160000000|2021-04-23 06:40:00|1783.72|1783.22|1784.31|1783.81|1785.08|1784.58|1783.71|1783.21|832
1619160300000|2021-04-23 06:45:00|1784.32|1783.82|1785.25|1784.75|1785.31|1784.81|1783.94|1783.44|735
1619160600000|2021-04-23 06:50:00|1785.23|1784.73|1785.05|1784.55|1785.34|1784.8|1784.44|1783.94|662
1619160900000|2021-04-23 06:55:00|1785.04|1784.54|1785.23|1784.73|1785.92|1785.3|1785.03|1784.49|975
1619161200000|2021-04-23 07:00:00|1785.37|1784.87|1785.36|1784.86|1786.19|1785.69|1785.08|1784.58|1059
1619161500000|2021-04-23 07:05:00|1785.35|1784.85|1786.92|1786.42|1787.14|1786.5|1784.85|1784.35|1103
1619161800000|2021-04-23 07:10:00|1786.93|1786.43|1785.76|1785.26|1787.24|1786.71|1785.45|1784.88|882
1619162100000|2021-04-23 07:15:00|1785.75|1785.25|1784.9|1784.4|1785.87|1785.37|1783.57|1783.06|1047
1619162400000|2021-04-23 07:20:00|1784.91|1784.41|1782.88|1782.38|1784.93|1784.43|1782.63|1782|1201
1619162700000|2021-04-23 07:25:00|1782.89|1782.39|1783.12|1782.62|1784.6|1783.96|1782.16|1781.58|1114
1619163000000|2021-04-23 07:30:00|1783.1|1782.6|1782.61|1782.11|1783.1|1782.6|1781.92|1781.42|973
1619163300000|2021-04-23 07:35:00|1782.62|1782.12|1783.14|1782.64|1783.5|1783|1782.39|1781.81|855
1619163600000|2021-04-23 07:40:00|1783.16|1782.66|1783.95|1783.45|1784.21|1783.5|1783|1782.5|779
1619163900000|2021-04-23 07:45:00|1783.96|1783.46|1784.61|1784.11|1784.98|1784.33|1783.96|1783.46|891
1619164200000|2021-04-23 07:50:00|1784.75|1783.95|1783.97|1783.47|1784.75|1784.05|1783.84|1783.28|760
1619164500000|2021-04-23 07:55:00|1783.96|1783.46|1783.37|1782.87|1784.2|1783.62|1783.27|1782.74|770
1619164800000|2021-04-23 08:00:00|1783.35|1782.85|1783.11|1782.61|1783.93|1783.26|1782.84|1782.18|898
1619165100000|2021-04-23 08:05:00|1783.12|1782.62|1782.56|1782.06|1783.54|1783.04|1782.3|1781.74|769
1619165400000|2021-04-23 08:10:00|1782.55|1782.05|1782.21|1781.71|1783.01|1782.51|1782.17|1781.67|789
1619165700000|2021-04-23 08:15:00|1782.24|1781.74|1783.9|1783.4|1783.91|1783.41|1782.23|1781.71|989
1619166000000|2021-04-23 08:20:00|1783.84|1783.34|1783.93|1783.43|1784.88|1784.32|1783.76|1783.15|1001
1619166300000|2021-04-23 08:25:00|1783.96|1783.46|1783.89|1783.39|1784.14|1783.64|1783.45|1782.82|688
1619166600000|2021-04-23 08:30:00|1783.92|1783.42|1784.39|1783.89|1784.74|1784.24|1783.72|1783.17|841
1619166900000|2021-04-23 08:35:00|1784.35|1783.85|1784.4|1783.9|1784.95|1784.45|1783.36|1782.77|898
1619167200000|2021-04-23 08:40:00|1784.39|1783.89|1784.81|1784.31|1785.06|1784.44|1783.9|1783.33|781
1619167500000|2021-04-23 08:45:00|1784.82|1784.32|1784.65|1784.15|1785.19|1784.65|1784.51|1784.01|695
1619167800000|2021-04-23 08:50:00|1784.66|1784.16|1785.24|1784.74|1785.66|1785.16|1784.65|1784.15|733
1619168100000|2021-04-23 08:55:00|1785.22|1784.72|1785.02|1784.52|1785.7|1785.14|1784.75|1784.25|667
1619168400000|2021-04-23 09:00:00|1785.04|1784.54|1784.89|1784.39|1785.16|1784.66|1784.34|1783.84|635
1619168700000|2021-04-23 09:05:00|1784.91|1784.41|1786.06|1785.56|1786.2|1785.6|1784.84|1784.29|567
1619169000000|2021-04-23 09:10:00|1786.04|1785.54|1785.09|1784.59|1786.37|1785.74|1785.07|1784.57|601
1619169300000|2021-04-23 09:15:00|1785.11|1784.61|1785.65|1785.15|1785.79|1785.19|1785.08|1784.58|429
1619169600000|2021-04-23 09:20:00|1785.66|1785.16|1785.91|1785.41|1786.22|1785.72|1785.56|1785.06|541
1619169900000|2021-04-23 09:25:00|1785.92|1785.42|1785.53|1785.03|1786.03|1785.53|1785.17|1784.67|472
1619170200000|2021-04-23 09:30:00|1785.51|1785.01|1784.72|1784.22|1785.64|1785.07|1784.61|1783.97|565
1619170500000|2021-04-23 09:35:00|1784.73|1784.23|1785.26|1784.76|1785.65|1785.06|1784.62|1783.99|765
1619170800000|2021-04-23 09:40:00|1785.28|1784.78|1785.42|1784.92|1785.68|1785.18|1785.13|1784.62|531
1619171100000|2021-04-23 09:45:00|1785.43|1784.93|1785.9|1785.4|1785.98|1785.48|1785.43|1784.93|541
1619171400000|2021-04-23 09:50:00|1785.91|1785.41|1786.64|1786.14|1786.74|1786.22|1785.85|1785.35|540
1619171700000|2021-04-23 09:55:00|1786.65|1786.15|1786.86|1786.36|1787.58|1787.08|1786.54|1786.04|638
1619172000000|2021-04-23 10:00:00|1786.73|1786.23|1786.58|1786.08|1786.75|1786.23|1786.04|1785.54|664
1619172300000|2021-04-23 10:05:00|1786.56|1786.06|1786.43|1785.93|1787.3|1786.8|1786.42|1785.92|689
1619172600000|2021-04-23 10:10:00|1786.42|1785.92|1785.99|1785.49|1786.68|1786.17|1785.98|1785.48|567
1619172900000|2021-04-23 10:15:00|1786.01|1785.51|1786.05|1785.55|1786.29|1785.79|1785.7|1785.04|653
1619173200000|2021-04-23 10:20:00|1786.08|1785.58|1785.98|1785.48|1786.27|1785.77|1785.8|1785.3|553
1619173500000|2021-04-23 10:25:00|1785.99|1785.49|1786.58|1786.08|1786.64|1786.14|1785.63|1785.13|671
1619173800000|2021-04-23 10:30:00|1786.6|1786.1|1786.03|1785.53|1786.68|1786.18|1786.01|1785.45|480
1619174100000|2021-04-23 10:35:00|1786.01|1785.51|1786.54|1786.04|1786.55|1786.05|1785.83|1785.17|515
1619174400000|2021-04-23 10:40:00|1786.55|1786.05|1787.31|1786.81|1787.31|1786.81|1786.52|1785.94|582
1619174700000|2021-04-23 10:45:00|1787.33|1786.83|1787.9|1787.4|1787.93|1787.43|1787.2|1786.7|696
1619175000000|2021-04-23 10:50:00|1787.89|1787.39|1788.57|1788.07|1788.7|1788.18|1787.89|1787.39|495
1619175300000|2021-04-23 10:55:00|1788.54|1788.04|1787.81|1787.31|1788.75|1788.16|1787.72|1787.22|652
1619175600000|2021-04-23 11:00:00|1787.73|1787.23|1787.31|1786.81|1787.91|1787.41|1787.08|1786.58|723
1619175900000|2021-04-23 11:05:00|1787.38|1786.88|1786.52|1786.02|1787.78|1787.28|1786.4|1785.9|780
1619176200000|2021-04-23 11:10:00|1786.49|1785.99|1787.08|1786.58|1787.25|1786.64|1785.63|1785.13|837
1619176500000|2021-04-23 11:15:00|1787.09|1786.59|1787.14|1786.64|1787.87|1787.29|1786.68|1786.18|734
1619176800000|2021-04-23 11:20:00|1787.15|1786.65|1787.29|1786.79|1787.6|1787.1|1786.87|1786.19|757
1619177100000|2021-04-23 11:25:00|1787.28|1786.78|1788.48|1787.98|1788.54|1788.04|1786.95|1786.37|768
1619177400000|2021-04-23 11:30:00|1788.47|1787.97|1788.92|1788.42|1789.05|1788.55|1788.28|1787.66|774
1619177700000|2021-04-23 11:35:00|1788.98|1788.48|1789.6|1789.1|1790.51|1790.01|1788.73|1788.15|970
1619178000000|2021-04-23 11:40:00|1789.64|1789.14|1789.35|1788.55|1789.9|1789.4|1788.84|1788.34|768
1619178300000|2021-04-23 11:45:00|1789.18|1788.68|1790.26|1789.76|1790.77|1790.27|1788.43|1787.93|1026
1619178600000|2021-04-23 11:50:00|1790.18|1789.68|1790.99|1790.49|1791.51|1791.01|1789.87|1789.37|936
1619178900000|2021-04-23 11:55:00|1790.98|1790.48|1791.42|1790.92|1792.1|1791.57|1790.8|1790.3|875
1619179200000|2021-04-23 12:00:00|1791.5|1791|1791.88|1791.38|1792.72|1792.22|1790.92|1790.38|1084
1619179500000|2021-04-23 12:05:00|1791.9|1791.4|1792.55|1792.05|1792.73|1792.2|1791.17|1790.67|959
1619179800000|2021-04-23 12:10:00|1792.51|1792.01|1792.69|1792.19|1793.14|1792.52|1791.98|1791.48|959
1619180100000|2021-04-23 12:15:00|1792.68|1792.18|1792.15|1791.65|1792.92|1792.42|1791.49|1790.99|922
1619180400000|2021-04-23 12:20:00|1792.23|1791.73|1794.3|1793.8|1795.04|1794.48|1792.23|1791.73|1308
1619180700000|2021-04-23 12:25:00|1794.33|1793.83|1794.04|1793.54|1794.57|1794.06|1793|1792.4|1054
1619181000000|2021-04-23 12:30:00|1794.03|1793.53|1794.26|1793.76|1794.81|1794.21|1793.59|1793.07|1109
1619181300000|2021-04-23 12:35:00|1794.25|1793.75|1795.12|1794.62|1795.26|1794.76|1794.2|1793.69|932
1619181600000|2021-04-23 12:40:00|1795.13|1794.63|1794.28|1793.78|1795.24|1794.7|1794.24|1793.72|936
1619181900000|2021-04-23 12:45:00|1794.3|1793.8|1794.71|1794.21|1795.45|1794.95|1794.25|1793.75|913
1619182200000|2021-04-23 12:50:00|1794.72|1794.22|1793.96|1793.46|1795.17|1794.67|1793.96|1793.33|1009
1619182500000|2021-04-23 12:55:00|1793.97|1793.47|1793.84|1793.34|1794.97|1794.47|1793.54|1793.04|913
1619182800000|2021-04-23 13:00:00|1793.87|1793.37|1795.01|1794.51|1796.21|1795.71|1793.83|1793.33|1253
1619183100000|2021-04-23 13:05:00|1795|1794.5|1792.88|1792.38|1795.4|1794.9|1792.45|1791.95|1163
1619183400000|2021-04-23 13:10:00|1792.87|1792.37|1790.58|1790.08|1793.38|1792.88|1790.48|1789.98|1344
1619183700000|2021-04-23 13:15:00|1790.57|1790.07|1789|1788.5|1791.02|1790.52|1787.84|1787.34|1393
1619184000000|2021-04-23 13:20:00|1788.99|1788.49|1789.18|1788.68|1791.03|1790.53|1788.95|1788.45|1292
1619184300000|2021-04-23 13:25:00|1789.17|1788.67|1787.36|1786.86|1789.24|1788.74|1787|1786.5|869
1619184600000|2021-04-23 13:30:00|1787.39|1786.89|1787.43|1786.93|1789.05|1788.41|1786.21|1785.71|1051
1619184900000|2021-04-23 13:35:00|1787.59|1787.09|1786.26|1785.76|1788.14|1787.64|1785.04|1784.54|1046
1619185200000|2021-04-23 13:40:00|1786.34|1785.84|1785.67|1784.87|1786.61|1786|1785.03|1784.53|980
1619185500000|2021-04-23 13:45:00|1785.57|1785.07|1787.27|1786.77|1787.93|1787.41|1785.45|1784.84|1458
1619185800000|2021-04-23 13:50:00|1787.25|1786.75|1782.99|1782.49|1787.43|1786.85|1782.61|1782.07|1577
1619186100000|2021-04-23 13:55:00|1782.83|1782.33|1781.87|1781.37|1783.4|1782.9|1781.38|1780.82|1426
1619186400000|2021-04-23 14:00:00|1781.85|1781.35|1778.78|1778.28|1782.78|1782.28|1777.2|1776.6|1758
1619186700000|2021-04-23 14:05:00|1778.8|1778.3|1779.08|1778.58|1779.96|1779.46|1776.95|1776.45|1517
1619187000000|2021-04-23 14:10:00|1779.07|1778.57|1780.12|1779.62|1781.03|1780.53|1778.58|1778.08|1291
1619187300000|2021-04-23 14:15:00|1780.13|1779.63|1774.12|1773.62|1780.13|1779.63|1773.42|1772.92|1799
1619187600000|2021-04-23 14:20:00|1774.04|1773.54|1774.11|1773.61|1775.34|1774.84|1772.13|1771.62|1706
1619187900000|2021-04-23 14:25:00|1774.09|1773.59|1773.13|1772.63|1775.08|1774.5|1772.75|1772.25|1584
1619188200000|2021-04-23 14:30:00|1773.2|1772.7|1774.1|1773.6|1774.35|1773.85|1770.28|1769.78|1712
1619188500000|2021-04-23 14:35:00|1774.12|1773.62|1773.74|1773.24|1774.39|1773.89|1772.95|1772.45|1383
1619188800000|2021-04-23 14:40:00|1773.76|1773.26|1773.04|1772.54|1774.43|1773.87|1772.89|1772.39|1478
1619189100000|2021-04-23 14:45:00|1772.99|1772.49|1772.37|1771.87|1773.95|1773.45|1771.8|1771.3|1382
1619189400000|2021-04-23 14:50:00|1772.39|1771.89|1774.28|1773.78|1774.8|1774.3|1771.7|1771.2|1332
1619189700000|2021-04-23 14:55:00|1774.32|1773.82|1774.55|1774.05|1775.27|1774.77|1773.66|1773.16|1408
1619190000000|2021-04-23 15:00:00|1774.56|1774.06|1775.14|1774.64|1775.2|1774.7|1773.91|1773.41|1253
1619190300000|2021-04-23 15:05:00|1775.13|1774.63|1775.29|1774.79|1776.09|1775.59|1775.1|1774.6|1257
1619190600000|2021-04-23 15:10:00|1775.28|1774.78|1775.65|1775.15|1776.43|1775.92|1775.24|1774.74|1400
1619190900000|2021-04-23 15:15:00|1775.7|1775.2|1776.68|1776.18|1777.6|1777.1|1775.55|1775.05|1297
1619191200000|2021-04-23 15:20:00|1776.76|1776.26|1777.76|1777.26|1778.35|1777.85|1776.45|1775.87|1096
1619191500000|2021-04-23 15:25:00|1777.74|1777.24|1777.38|1776.88|1777.81|1777.31|1776.82|1776.32|948
1619191800000|2021-04-23 15:30:00|1777.39|1776.89|1776.52|1776.02|1777.42|1776.92|1775.73|1775.23|907
1619192100000|2021-04-23 15:35:00|1776.53|1776.03|1776.53|1776.03|1776.62|1776.12|1775.71|1775.21|734
1619192400000|2021-04-23 15:40:00|1776.52|1776.02|1777.43|1776.93|1777.52|1777.02|1776.51|1776.01|772
1619192700000|2021-04-23 15:45:00|1777.44|1776.94|1777.77|1777.27|1778.15|1777.65|1776.9|1776.4|880
1619193000000|2021-04-23 15:50:00|1777.76|1777.26|1777.52|1777.02|1778.17|1777.67|1777.25|1776.75|915
1619193300000|2021-04-23 15:55:00|1777.51|1777.01|1776.78|1776.28|1777.61|1777.11|1776.77|1776.27|912
1619193600000|2021-04-23 16:00:00|1776.74|1776.24|1777.7|1777.2|1777.99|1777.49|1776.5|1776|933
1619193900000|2021-04-23 16:05:00|1777.78|1777.28|1777.29|1776.49|1777.98|1777.39|1777.11|1776.49|691
1619194200000|2021-04-23 16:10:00|1777.1|1776.6|1776.88|1776.38|1777.38|1776.88|1776.87|1776.37|547
1619194500000|2021-04-23 16:15:00|1776.87|1776.37|1776.04|1775.54|1777.04|1776.54|1775.83|1775.33|822
1619194800000|2021-04-23 16:20:00|1776.05|1775.55|1776.56|1776.06|1776.56|1776.06|1775.93|1775.43|694
1619195100000|2021-04-23 16:25:00|1776.54|1776.04|1776.81|1776.31|1776.91|1776.41|1776.4|1775.9|593
1619195400000|2021-04-23 16:30:00|1776.8|1776.3|1777.12|1776.62|1777.2|1776.7|1776.51|1776.01|674
1619195700000|2021-04-23 16:35:00|1777.1|1776.6|1777.48|1776.98|1777.52|1777.02|1776.88|1776.37|476
1619196000000|2021-04-23 16:40:00|1777.49|1776.99|1778.02|1777.52|1778.27|1777.77|1777.48|1776.98|517
1619196300000|2021-04-23 16:45:00|1778.03|1777.53|1778.28|1777.78|1778.62|1778.12|1777.98|1777.48|653
1619196600000|2021-04-23 16:50:00|1778.27|1777.77|1777.84|1777.34|1778.33|1777.83|1777.5|1777|559
1619196900000|2021-04-23 16:55:00|1777.85|1777.35|1777.83|1777.33|1778.4|1777.9|1777.82|1777.32|596
1619197200000|2021-04-23 17:00:00|1777.86|1777.36|1778.1|1777.6|1778.66|1778.16|1777.62|1777.12|571
1619197500000|2021-04-23 17:05:00|1778.07|1777.57|1778.89|1778.39|1779.09|1778.59|1777.91|1777.3|524
1619197800000|2021-04-23 17:10:00|1778.9|1778.4|1779.13|1778.63|1779.53|1779.03|1778.89|1778.39|613
1619198100000|2021-04-23 17:15:00|1779.16|1778.66|1778.31|1777.81|1779.17|1778.67|1778.09|1777.59|615
1619198400000|2021-04-23 17:20:00|1778.32|1777.82|1777.98|1777.48|1778.34|1777.84|1777.72|1777.22|503
1619198700000|2021-04-23 17:25:00|1777.99|1777.49|1778.53|1778.03|1778.63|1778.13|1777.47|1776.97|694
1619199000000|2021-04-23 17:30:00|1778.56|1778.06|1778.12|1777.62|1778.89|1778.39|1777.86|1777.36|550
1619199300000|2021-04-23 17:35:00|1778.1|1777.6|1778.05|1777.55|1778.24|1777.64|1777.72|1777.22|449
1619199600000|2021-04-23 17:40:00|1778.08|1777.58|1777.67|1777.17|1778.34|1777.84|1777.64|1777.14|465
1619199900000|2021-04-23 17:45:00|1777.66|1777.16|1777.59|1777.09|1777.98|1777.48|1777.57|1777.07|458
1619200200000|2021-04-23 17:50:00|1777.58|1777.08|1777.41|1776.91|1777.59|1777.09|1777.15|1776.65|499
1619200500000|2021-04-23 17:55:00|1777.38|1776.88|1777.88|1777.38|1778.12|1777.62|1777.38|1776.88|456
1619200800000|2021-04-23 18:00:00|1777.91|1777.41|1777.67|1777.17|1778.25|1777.75|1777.43|1776.93|499
1619201100000|2021-04-23 18:05:00|1777.68|1777.18|1777.43|1776.93|1777.9|1777.4|1777.43|1776.93|437
1619201400000|2021-04-23 18:10:00|1777.44|1776.94|1776.9|1776.4|1777.56|1777.06|1776.76|1776.26|426
1619201700000|2021-04-23 18:15:00|1776.86|1776.36|1777.42|1776.92|1777.54|1777.04|1776.86|1776.36|368
1619202000000|2021-04-23 18:20:00|1777.43|1776.93|1777.15|1776.65|1777.52|1777.02|1776.9|1776.4|569
1619202300000|2021-04-23 18:25:00|1777.16|1776.66|1776.33|1775.83|1777.34|1776.84|1776.27|1775.77|580
1619202600000|2021-04-23 18:30:00|1776.32|1775.82|1776.92|1776.42|1777.25|1776.75|1776.3|1775.8|492
1619202900000|2021-04-23 18:35:00|1776.98|1776.48|1777.32|1776.82|1777.4|1776.9|1776.77|1776.27|413
1619203200000|2021-04-23 18:40:00|1777.31|1776.81|1777.24|1776.74|1777.38|1776.88|1776.88|1776.38|309
1619203500000|2021-04-23 18:45:00|1777.23|1776.73|1777.05|1776.55|1777.36|1776.86|1776.99|1776.49|326
1619203800000|2021-04-23 18:50:00|1777.04|1776.54|1777.25|1776.75|1777.29|1776.79|1776.92|1776.42|321
1619204100000|2021-04-23 18:55:00|1777.26|1776.76|1777.04|1776.54|1777.86|1777.36|1776.84|1776.34|565
1619204400000|2021-04-23 19:00:00|1777.03|1776.53|1776.18|1775.68|1777.23|1776.69|1776.17|1775.57|491
1619204700000|2021-04-23 19:05:00|1776.2|1775.7|1776.03|1775.53|1776.36|1775.71|1775.77|1775.14|471
1619205000000|2021-04-23 19:10:00|1776.02|1775.52|1776.64|1776.14|1776.89|1776.26|1775.94|1775.44|546
1619205300000|2021-04-23 19:15:00|1776.65|1776.15|1776.64|1775.84|1776.77|1776.17|1776.19|1775.57|533
1619205600000|2021-04-23 19:20:00|1776.56|1776.06|1776.13|1775.63|1776.72|1776.17|1776.09|1775.45|502
1619205900000|2021-04-23 19:25:00|1776.15|1775.65|1776.51|1776.01|1776.76|1776.12|1775.83|1775.22|605
1619206200000|2021-04-23 19:30:00|1776.52|1776.02|1776.06|1775.56|1776.68|1776.1|1775.92|1775.26|621
1619206500000|2021-04-23 19:35:00|1776.07|1775.57|1776.65|1776.15|1776.72|1776.17|1776.03|1775.38|373
1619206800000|2021-04-23 19:40:00|1776.66|1776.16|1776.66|1776.16|1777.2|1776.65|1776.61|1775.99|583
1619207100000|2021-04-23 19:45:00|1776.67|1776.17|1776.57|1776.07|1776.84|1776.2|1776.46|1775.83|375
1619207400000|2021-04-23 19:50:00|1776.58|1776.08|1776.6|1776.1|1776.93|1776.28|1776.33|1775.68|443
1619207700000|2021-04-23 19:55:00|1776.65|1776.15|1776.7|1776.2|1776.88|1776.26|1776.22|1775.6|680
1619208000000|2021-04-23 20:00:00|1776.63|1776.13|1776.61|1776.11|1776.86|1776.25|1776.3|1775.75|445
1619208300000|2021-04-23 20:05:00|1776.63|1776.13|1776.68|1775.88|1776.93|1776.25|1776.48|1775.83|264
1619208600000|2021-04-23 20:10:00|1776.69|1775.89|1776.81|1776.01|1776.93|1776.28|1776.47|1775.83|200
1619208900000|2021-04-23 20:15:00|1776.82|1776.02|1777.12|1776.32|1777.13|1776.48|1776.58|1775.98|174
1619209200000|2021-04-23 20:20:00|1777.13|1776.33|1777|1776.2|1777.15|1776.5|1776.77|1776.14|160
1619209500000|2021-04-23 20:25:00|1777.01|1776.21|1777.18|1776.38|1777.26|1776.58|1776.78|1776.21|177
1619209800000|2021-04-23 20:30:00|1777.22|1776.42|1777.1|1776.3|1777.31|1776.56|1776.91|1776.24|167
1619210100000|2021-04-23 20:35:00|1777.08|1776.28|1777.34|1776.54|1777.49|1776.73|1776.97|1776.24|137
1619210400000|2021-04-23 20:40:00|1777.33|1776.53|1777.3|1776.5|1777.57|1776.77|1777.2|1776.4|219
1619210700000|2021-04-23 20:45:00|1777.27|1776.47|1776.28|1775.78|1777.27|1776.5|1776.28|1775.59|306
1619211000000|2021-04-23 20:50:00|1776.27|1775.77|1777.06|1776.26|1777.4|1776.74|1776.12|1775.5|322
1619211300000|2021-04-23 20:55:00|1777.15|1776.35|1777.4|1776.6|1778.18|1777.38|1776.55|1775.95|418
1619388000000|2021-04-25 22:00:00|1776.43|1775.93|1776.1|1775.3|1776.64|1776|1775.5|1774.8|526
1619388300000|2021-04-25 22:05:00|1776.09|1775.29|1775.44|1774.64|1776.35|1775.82|1775.37|1774.58|346
1619388600000|2021-04-25 22:10:00|1775.46|1774.66|1775.39|1774.59|1775.92|1775.12|1775|1774.29|320
1619388900000|2021-04-25 22:15:00|1775.56|1774.76|1775.89|1775.09|1776.07|1775.42|1775.24|1774.57|330
1619389200000|2021-04-25 22:20:00|1775.72|1775.22|1775.82|1775.02|1776.03|1775.39|1775.54|1774.91|251
1619389500000|2021-04-25 22:25:00|1775.83|1775.03|1776.45|1775.65|1776.46|1775.69|1775.61|1774.97|251
1619389800000|2021-04-25 22:30:00|1776.43|1775.63|1775.94|1775.44|1776.47|1775.82|1775.91|1775.3|317
1619390100000|2021-04-25 22:35:00|1776.07|1775.27|1775.6|1774.8|1776.07|1775.29|1775.09|1774.45|250
1619390400000|2021-04-25 22:40:00|1775.61|1774.81|1775.3|1774.8|1775.91|1775.31|1775|1774.36|259
1619390700000|2021-04-25 22:45:00|1775.32|1774.82|1775.47|1774.97|1776.04|1775.41|1775.16|1774.54|282
1619391000000|2021-04-25 22:50:00|1775.48|1774.98|1775.14|1774.34|1775.67|1775.04|1774.86|1774.2|196
1619391300000|2021-04-25 22:55:00|1775.13|1774.33|1775.16|1774.36|1775.37|1774.75|1774.86|1774.21|257
1619391600000|2021-04-25 23:00:00|1775.17|1774.37|1775|1774.5|1775.25|1774.6|1774.2|1773.55|373
1619391900000|2021-04-25 23:05:00|1774.99|1774.49|1775.21|1774.71|1775.54|1774.9|1774.94|1774.29|254
1619392200000|2021-04-25 23:10:00|1775.23|1774.73|1775.38|1774.58|1775.43|1774.77|1774.89|1774.27|147
1619392500000|2021-04-25 23:15:00|1775.27|1774.77|1775.12|1774.32|1775.45|1774.8|1774.89|1774.22|182
1619392800000|2021-04-25 23:20:00|1775.13|1774.33|1774.94|1774.14|1775.37|1774.66|1774.46|1773.81|208
1619393100000|2021-04-25 23:25:00|1774.93|1774.13|1774.53|1774.03|1775.05|1774.44|1774.5|1773.9|219
1619393400000|2021-04-25 23:30:00|1774.52|1774.02|1774.77|1774.27|1774.85|1774.28|1774.39|1773.75|229
1619393700000|2021-04-25 23:35:00|1774.9|1774.1|1775.05|1774.55|1775.23|1774.67|1774.71|1774.08|260
1619394000000|2021-04-25 23:40:00|1775.2|1774.4|1775.06|1774.56|1775.23|1774.6|1774.79|1774.18|188
1619394300000|2021-04-25 23:45:00|1775.05|1774.55|1775.44|1774.64|1775.53|1774.95|1774.89|1774.39|291
1619394600000|2021-04-25 23:50:00|1775.45|1774.65|1775.83|1775.33|1775.83|1775.33|1775.09|1774.45|290
1619394900000|2021-04-25 23:55:00|1775.79|1775.29|1775.35|1774.55|1776.13|1775.48|1775.16|1774.53|318
1619395200000|2021-04-26 00:00:00|1775.19|1774.69|1776.73|1776.23|1777.03|1776.45|1775.18|1774.58|712
1619395500000|2021-04-26 00:05:00|1776.74|1776.24|1777.26|1776.76|1777.54|1777.03|1776.65|1776.04|528
1619395800000|2021-04-26 00:10:00|1777.27|1776.77|1776.9|1776.4|1777.46|1776.83|1776.6|1776.1|527
1619396100000|2021-04-26 00:15:00|1776.86|1776.36|1777.45|1776.95|1777.84|1777.26|1776.71|1776.09|529
1619396400000|2021-04-26 00:20:00|1777.44|1776.94|1777.96|1777.46|1778.16|1777.57|1777.43|1776.93|338
1619396700000|2021-04-26 00:25:00|1777.97|1777.47|1778.31|1777.81|1778.97|1778.47|1777.87|1777.29|407
1619397000000|2021-04-26 00:30:00|1778.32|1777.82|1778.87|1778.37|1779.08|1778.49|1778.31|1777.77|505
1619397300000|2021-04-26 00:35:00|1778.83|1778.33|1779.12|1778.62|1779.48|1778.98|1778.79|1778.13|572
1619397600000|2021-04-26 00:40:00|1779.13|1778.63|1778.92|1778.42|1779.45|1778.86|1778.74|1778.21|398
1619397900000|2021-04-26 00:45:00|1778.91|1778.41|1778.93|1778.43|1779.61|1778.96|1778.84|1778.24|362
1619398200000|2021-04-26 00:50:00|1778.92|1778.42|1778.7|1778.2|1779.46|1778.96|1778.57|1778.07|460
1619398500000|2021-04-26 00:55:00|1778.67|1778.17|1778.71|1778.21|1779.47|1778.85|1778.67|1778.17|433
1619398800000|2021-04-26 01:00:00|1778.73|1778.23|1780.12|1779.62|1780.4|1779.83|1778.65|1778.12|995
1619399100000|2021-04-26 01:05:00|1780.1|1779.6|1781.13|1780.63|1781.23|1780.7|1779.63|1779.02|951
1619399400000|2021-04-26 01:10:00|1781.11|1780.61|1780.72|1780.22|1781.22|1780.67|1780.56|1780.06|725
1619399700000|2021-04-26 01:15:00|1780.71|1780.21|1781.12|1780.62|1781.2|1780.69|1779.92|1779.29|824
1619400000000|2021-04-26 01:20:00|1781.11|1780.61|1780.12|1779.62|1781.14|1780.64|1779.29|1778.79|819
1619400300000|2021-04-26 01:25:00|1780.09|1779.59|1780.27|1779.77|1780.38|1779.88|1779.4|1778.9|758
1619400600000|2021-04-26 01:30:00|1780.29|1779.79|1779.6|1779.1|1780.41|1779.91|1779.35|1778.81|801
1619400900000|2021-04-26 01:35:00|1779.61|1779.11|1779|1778.5|1779.67|1779.11|1778.88|1778.31|655
1619401200000|2021-04-26 01:40:00|1779.04|1778.54|1779.18|1778.68|1779.5|1779|1778.34|1777.84|810
1619401500000|2021-04-26 01:45:00|1779.17|1778.67|1780.68|1780.18|1780.77|1780.23|1779.09|1778.59|829
1619401800000|2021-04-26 01:50:00|1780.62|1780.12|1781.2|1780.7|1781.32|1780.75|1780.29|1779.79|659
1619402100000|2021-04-26 01:55:00|1781.19|1780.69|1780.94|1780.44|1781.66|1780.99|1780.8|1780.3|723
1619402400000|2021-04-26 02:00:00|1780.89|1780.39|1780.07|1779.57|1781.14|1780.64|1779.82|1779.23|753
1619402700000|2021-04-26 02:05:00|1780.06|1779.56|1780.25|1779.75|1780.53|1780.01|1779.38|1778.88|660
1619403000000|2021-04-26 02:10:00|1780.23|1779.73|1780.03|1779.53|1780.45|1779.92|1779.62|1778.98|504
1619403300000|2021-04-26 02:15:00|1780.02|1779.52|1780.51|1780.01|1780.84|1780.22|1779.76|1779.19|563
1619403600000|2021-04-26 02:20:00|1780.52|1780.02|1781.33|1780.83|1781.48|1780.91|1780.37|1779.79|477
1619403900000|2021-04-26 02:25:00|1781.34|1780.84|1781.42|1780.92|1781.63|1781.05|1781.02|1780.45|413
1619404200000|2021-04-26 02:30:00|1781.44|1780.94|1781.97|1781.47|1782.02|1781.52|1781.1|1780.5|655
1619404500000|2021-04-26 02:35:00|1781.96|1781.46|1781.87|1781.37|1782.12|1781.62|1781.42|1780.84|639
1619404800000|2021-04-26 02:40:00|1781.88|1781.38|1781.05|1780.55|1781.95|1781.45|1780.71|1780.14|577
1619405100000|2021-04-26 02:45:00|1781.04|1780.54|1780.91|1780.41|1781.41|1780.76|1780.5|1780|559
1619405400000|2021-04-26 02:50:00|1780.92|1780.42|1780.52|1780.02|1781.14|1780.52|1780.49|1779.91|541
1619405700000|2021-04-26 02:55:00|1780.54|1780.04|1780.97|1780.47|1781.32|1780.68|1780.48|1779.91|528
1619406000000|2021-04-26 03:00:00|1780.96|1780.46|1780.52|1780.02|1781.04|1780.5|1780.49|1779.99|556
1619406300000|2021-04-26 03:05:00|1780.53|1780.03|1780.23|1779.73|1780.74|1780.12|1780.13|1779.53|529
1619406600000|2021-04-26 03:10:00|1780.24|1779.74|1781.44|1780.94|1781.52|1781.02|1780.22|1779.62|488
1619406900000|2021-04-26 03:15:00|1781.43|1780.93|1782.04|1781.54|1782.25|1781.61|1781.34|1780.73|595
1619407200000|2021-04-26 03:20:00|1782.03|1781.53|1783.08|1782.58|1783.35|1782.73|1782.03|1781.53|776
1619407500000|2021-04-26 03:25:00|1783.07|1782.57|1782.56|1782.06|1783.23|1782.64|1782.49|1781.86|592
1619407800000|2021-04-26 03:30:00|1782.58|1782.08|1782.58|1782.08|1783.06|1782.49|1782.38|1781.81|467
1619408100000|2021-04-26 03:35:00|1782.56|1782.06|1783.02|1782.52|1783.23|1782.56|1782.51|1781.88|443
1619408400000|2021-04-26 03:40:00|1783.01|1782.51|1782.51|1782.01|1783.06|1782.56|1782.24|1781.55|401
1619408700000|2021-04-26 03:45:00|1782.54|1782.04|1781.37|1780.87|1782.69|1782.11|1781.37|1780.87|467
1619409000000|2021-04-26 03:50:00|1781.36|1780.86|1781.58|1781.08|1781.7|1781.19|1781.23|1780.63|411
1619409300000|2021-04-26 03:55:00|1781.48|1780.98|1781.39|1780.89|1781.78|1781.18|1781.17|1780.6|480
1619409600000|2021-04-26 04:00:00|1781.38|1780.88|1781.55|1781.05|1781.69|1781.07|1781.21|1780.57|377
1619409900000|2021-04-26 04:05:00|1781.57|1781.07|1781.56|1781.06|1781.71|1781.1|1781.29|1780.67|328
1619410200000|2021-04-26 04:10:00|1781.55|1781.05|1781.29|1780.79|1781.7|1781.06|1780.91|1780.3|360
1619410500000|2021-04-26 04:15:00|1781.3|1780.8|1781.17|1780.67|1781.34|1780.84|1780.99|1780.34|343
1619410800000|2021-04-26 04:20:00|1781.16|1780.66|1781.49|1780.99|1781.66|1781.02|1781.04|1780.49|303
1619411100000|2021-04-26 04:25:00|1781.5|1781|1781.43|1780.63|1781.65|1781|1781.19|1780.56|301
1619411400000|2021-04-26 04:30:00|1781.44|1780.64|1781.5|1781|1781.64|1781.05|1781.1|1780.44|288
1619411700000|2021-04-26 04:35:00|1781.51|1781.01|1781.42|1780.92|1781.7|1781.06|1781.34|1780.7|189
1619412000000|2021-04-26 04:40:00|1781.43|1780.93|1781.56|1781.06|1781.72|1781.22|1781.33|1780.7|223
1619412300000|2021-04-26 04:45:00|1781.55|1781.05|1781.08|1780.58|1781.55|1781.05|1780.97|1780.31|316
1619412600000|2021-04-26 04:50:00|1781.09|1780.59|1781.03|1780.53|1781.43|1780.83|1781.02|1780.42|305
1619412900000|2021-04-26 04:55:00|1781.04|1780.54|1780.63|1780.13|1781.11|1780.61|1780.55|1780.05|232
1619413200000|2021-04-26 05:00:00|1780.64|1780.14|1780.78|1780.28|1780.93|1780.4|1780.39|1779.85|340
1619413500000|2021-04-26 05:05:00|1780.81|1780.31|1780.72|1780.22|1780.94|1780.36|1780.62|1780.02|218
1619413800000|2021-04-26 05:10:00|1780.71|1780.21|1780.96|1780.46|1781.15|1780.48|1780.65|1780.14|264
1619414100000|2021-04-26 05:15:00|1780.95|1780.45|1780.94|1780.44|1781.12|1780.58|1780.85|1780.28|229
1619414400000|2021-04-26 05:20:00|1780.96|1780.46|1781.52|1781.02|1781.73|1781.11|1780.96|1780.46|316
1619414700000|2021-04-26 05:25:00|1781.5|1781|1781.98|1781.48|1782.01|1781.51|1781.26|1780.72|271
1619415000000|2021-04-26 05:30:00|1781.99|1781.49|1783.68|1783.18|1783.7|1783.19|1781.96|1781.46|777
1619415300000|2021-04-26 05:35:00|1783.71|1783.21|1783.11|1782.61|1783.83|1783.33|1782.58|1782.08|663
1619415600000|2021-04-26 05:40:00|1783.12|1782.62|1782.88|1782.38|1783.5|1782.95|1782.63|1782.13|656
1619415900000|2021-04-26 05:45:00|1782.87|1782.37|1782.49|1781.99|1783.1|1782.5|1782.21|1781.55|727
1619416200000|2021-04-26 05:50:00|1782.48|1781.98|1782.66|1782.16|1782.88|1782.38|1782.34|1781.84|580
1619416500000|2021-04-26 05:55:00|1782.67|1782.17|1780.23|1779.73|1782.68|1782.18|1780.19|1779.55|738
1619416800000|2021-04-26 06:00:00|1780.19|1779.69|1778.41|1777.91|1780.44|1779.93|1778.21|1777.67|1197
1619417100000|2021-04-26 06:05:00|1778.4|1777.9|1779.34|1778.84|1779.67|1779.05|1777.65|1777.09|1166
1619417400000|2021-04-26 06:10:00|1779.32|1778.82|1779.64|1779.14|1779.91|1779.31|1778.53|1778.03|859
1619417700000|2021-04-26 06:15:00|1779.62|1779.12|1779.51|1779.01|1780.3|1779.79|1778.26|1777.75|956
1619418000000|2021-04-26 06:20:00|1779.49|1778.99|1777.87|1777.37|1779.5|1779|1777.69|1777.05|1068
1619418300000|2021-04-26 06:25:00|1777.85|1777.35|1778.12|1777.62|1778.23|1777.73|1777.23|1776.73|1073
1619418600000|2021-04-26 06:30:00|1778.18|1777.68|1777.08|1776.58|1778.18|1777.68|1776.65|1776.06|1120
1619418900000|2021-04-26 06:35:00|1777.04|1776.54|1775.33|1774.83|1777.72|1777.22|1775.33|1774.72|1001
1619419200000|2021-04-26 06:40:00|1775.35|1774.85|1775.64|1775.14|1776.7|1776.09|1775.28|1774.78|949
1619419500000|2021-04-26 06:45:00|1775.71|1775.21|1776.72|1776.22|1776.72|1776.22|1775.29|1774.75|900
1619419800000|2021-04-26 06:50:00|1776.78|1776.28|1777.43|1776.93|1777.66|1777.01|1776.7|1776.07|821
1619420100000|2021-04-26 06:55:00|1777.49|1776.99|1776.74|1775.94|1777.53|1777.03|1776.27|1775.62|1020
1619420400000|2021-04-26 07:00:00|1776.48|1775.98|1777.6|1777.1|1778.39|1777.89|1776.21|1775.71|1153
1619420700000|2021-04-26 07:05:00|1777.59|1777.09|1778.56|1778.06|1779.16|1778.51|1777.59|1777.09|1013
1619421000000|2021-04-26 07:10:00|1778.57|1778.07|1779.13|1778.63|1779.33|1778.83|1778.36|1777.86|922
1619421300000|2021-04-26 07:15:00|1779.17|1778.67|1779.05|1778.55|1779.55|1779.05|1778.89|1778.31|795
1619421600000|2021-04-26 07:20:00|1779.06|1778.56|1778.83|1778.33|1779.69|1779.19|1778.78|1778.28|782
1619421900000|2021-04-26 07:25:00|1778.81|1778.31|1778.93|1778.43|1779.18|1778.68|1778.44|1777.94|869
1619422200000|2021-04-26 07:30:00|1778.88|1778.38|1777.02|1776.52|1779.27|1778.77|1776.92|1776.42|958
1619422500000|2021-04-26 07:35:00|1777.04|1776.54|1777.31|1776.81|1777.93|1777.43|1776.3|1775.8|833
1619422800000|2021-04-26 07:40:00|1777.3|1776.8|1776.46|1775.96|1777.36|1776.86|1776.05|1775.55|680
1619423100000|2021-04-26 07:45:00|1776.47|1775.97|1777.48|1776.98|1777.84|1777.34|1776.33|1775.83|789
1619423400000|2021-04-26 07:50:00|1777.49|1776.99|1777.88|1777.38|1777.96|1777.46|1776.98|1776.48|677
1619423700000|2021-04-26 07:55:00|1777.89|1777.39|1778.98|1778.48|1779.15|1778.65|1777.53|1777.03|748
1619424000000|2021-04-26 08:00:00|1778.97|1778.47|1779.21|1778.71|1779.43|1778.93|1778.75|1778.25|690
1619424300000|2021-04-26 08:05:00|1779.23|1778.73|1780.23|1779.73|1780.23|1779.73|1778.78|1778.28|631
1619424600000|2021-04-26 08:10:00|1780.22|1779.72|1780.37|1779.87|1780.71|1780.19|1779.72|1779.22|943
1619424900000|2021-04-26 08:15:00|1780.38|1779.88|1780.01|1779.51|1780.72|1780.22|1779.89|1779.39|810
1619425200000|2021-04-26 08:20:00|1780.02|1779.52|1781.59|1781.09|1782.16|1781.61|1780|1779.5|895
1619425500000|2021-04-26 08:25:00|1781.61|1781.11|1781.25|1780.75|1781.89|1781.3|1781.03|1780.53|806
1619425800000|2021-04-26 08:30:00|1781.24|1780.74|1780.23|1779.73|1781.42|1780.92|1780.18|1779.68|695
1619426100000|2021-04-26 08:35:00|1780.22|1779.72|1779.81|1779.31|1780.8|1780.3|1779.75|1779.12|804
1619426400000|2021-04-26 08:40:00|1779.82|1779.32|1780.28|1779.78|1780.93|1780.29|1779.79|1779.29|817
1619426700000|2021-04-26 08:45:00|1780.27|1779.77|1779.25|1778.75|1780.8|1780.3|1779.22|1778.72|808
1619427000000|2021-04-26 08:50:00|1779.26|1778.76|1779.91|1779.41|1779.98|1779.48|1778.83|1778.33|813
1619427300000|2021-04-26 08:55:00|1779.89|1779.39|1779.88|1779.38|1780.06|1779.56|1779.25|1778.75|704
1619427600000|2021-04-26 09:00:00|1779.86|1779.36|1779.65|1779.15|1779.93|1779.43|1779.14|1778.64|645
1619427900000|2021-04-26 09:05:00|1779.69|1779.19|1781.22|1780.72|1781.36|1780.86|1779.47|1778.95|727
1619428200000|2021-04-26 09:10:00|1781.23|1780.73|1780.93|1780.43|1781.46|1780.96|1780.04|1779.54|759
1619428500000|2021-04-26 09:15:00|1780.95|1780.45|1781.58|1781.08|1782.54|1782.04|1780.83|1780.33|749
1619428800000|2021-04-26 09:20:00|1781.59|1781.09|1780.94|1780.44|1782.07|1781.57|1780.87|1780.37|683
1619429100000|2021-04-26 09:25:00|1780.97|1780.47|1780.94|1780.44|1781.02|1780.52|1780.27|1779.77|673
1619429400000|2021-04-26 09:30:00|1780.92|1780.42|1780.1|1779.6|1781.01|1780.47|1779.82|1779.24|661
1619429700000|2021-04-26 09:35:00|1780.13|1779.63|1779.56|1779.06|1780.27|1779.77|1779.5|1779|589
1619430000000|2021-04-26 09:40:00|1779.53|1779.03|1780.88|1780.38|1780.89|1780.39|1779.52|1779.02|622
1619430300000|2021-04-26 09:45:00|1780.89|1780.39|1781.21|1780.71|1781.27|1780.77|1780.6|1780.07|613
1619430600000|2021-04-26 09:50:00|1781.19|1780.69|1781.52|1781.02|1781.79|1781.27|1780.7|1780.09|558
1619430900000|2021-04-26 09:55:00|1781.51|1781.01|1781.5|1781|1782.08|1781.58|1781.24|1780.74|616
1619431200000|2021-04-26 10:00:00|1781.46|1780.96|1781.44|1780.94|1782.03|1781.53|1781.16|1780.66|636
1619431500000|2021-04-26 10:05:00|1781.43|1780.93|1781.99|1781.49|1782.52|1782.02|1781.43|1780.93|801
1619431800000|2021-04-26 10:10:00|1782|1781.5|1780.66|1780.16|1782.3|1781.8|1780.58|1780.08|668
1619432100000|2021-04-26 10:15:00|1780.68|1780.18|1780.73|1780.23|1780.99|1780.49|1780.24|1779.74|652
1619432400000|2021-04-26 10:20:00|1780.64|1780.14|1779.74|1779.24|1780.8|1780.3|1779.62|1779.12|649
1619432700000|2021-04-26 10:25:00|1779.73|1779.23|1780.75|1780.25|1780.97|1780.47|1779.63|1779.09|593
1619433000000|2021-04-26 10:30:00|1780.77|1780.27|1780.13|1779.63|1780.82|1780.32|1780.01|1779.51|642
1619433300000|2021-04-26 10:35:00|1780.14|1779.64|1780.08|1779.58|1780.22|1779.72|1779.48|1778.98|565
1619433600000|2021-04-26 10:40:00|1780.07|1779.57|1780.16|1779.66|1780.16|1779.66|1779.13|1778.63|527
1619433900000|2021-04-26 10:45:00|1780.15|1779.65|1779.68|1779.18|1780.26|1779.76|1779.54|1779.04|460
1619434200000|2021-04-26 10:50:00|1779.69|1779.19|1780.38|1779.88|1780.61|1780.11|1779.68|1779.18|565
1619434500000|2021-04-26 10:55:00|1780.37|1779.87|1779.81|1779.31|1780.4|1779.9|1779.47|1778.93|615
1619434800000|2021-04-26 11:00:00|1779.76|1779.26|1779.64|1779.14|1780.09|1779.52|1779.2|1778.7|737
1619435100000|2021-04-26 11:05:00|1779.63|1779.13|1778.67|1778.17|1779.65|1779.15|1778.06|1777.56|705
1619435400000|2021-04-26 11:10:00|1778.66|1778.16|1777.74|1777.24|1779.1|1778.6|1777.33|1776.73|831
1619435700000|2021-04-26 11:15:00|1777.73|1777.23|1776.86|1776.36|1778.17|1777.55|1776.69|1776.19|684
1619436000000|2021-04-26 11:20:00|1776.83|1776.33|1776.46|1775.96|1777.44|1776.84|1776.12|1775.62|682
1619436300000|2021-04-26 11:25:00|1776.47|1775.97|1777.16|1776.66|1777.16|1776.66|1776.39|1775.89|656
1619436600000|2021-04-26 11:30:00|1777.13|1776.63|1777.55|1777.05|1777.84|1777.3|1776.93|1776.43|721
1619436900000|2021-04-26 11:35:00|1777.54|1777.04|1777.96|1777.46|1778.15|1777.65|1777.22|1776.72|760
1619437200000|2021-04-26 11:40:00|1777.98|1777.48|1776.04|1775.54|1778.21|1777.71|1775.6|1775.06|886
1619437500000|2021-04-26 11:45:00|1776.03|1775.53|1776.89|1776.39|1776.92|1776.42|1775.18|1774.58|919
1619437800000|2021-04-26 11:50:00|1776.88|1776.38|1776.9|1776.4|1777.47|1776.97|1776.69|1776.19|829
1619438100000|2021-04-26 11:55:00|1776.88|1776.38|1776.86|1776.36|1777.61|1777|1776.63|1776.13|725
1619438400000|2021-04-26 12:00:00|1776.87|1776.37|1777.19|1776.69|1777.21|1776.71|1776.47|1775.97|678
1619438700000|2021-04-26 12:05:00|1777.16|1776.66|1777.35|1776.85|1777.96|1777.46|1776.96|1776.46|690
1619439000000|2021-04-26 12:10:00|1777.37|1776.87|1772.6|1772.1|1777.46|1776.96|1772.31|1771.81|1287
1619439300000|2021-04-26 12:15:00|1772.54|1772.04|1772.34|1771.84|1773.21|1772.71|1771.91|1771.41|1091
1619439600000|2021-04-26 12:20:00|1772.37|1771.87|1770.61|1770.11|1772.87|1772.32|1769.1|1768.6|1457
1619439900000|2021-04-26 12:25:00|1770.64|1770.14|1771.56|1770.76|1771.72|1771.11|1770.54|1769.88|1030
1619440200000|2021-04-26 12:30:00|1771.55|1770.75|1771.27|1770.77|1771.74|1771.24|1769.78|1769.28|1302
1619440500000|2021-04-26 12:35:00|1771.26|1770.76|1773.44|1772.94|1773.45|1772.95|1770.11|1769.61|1309
1619440800000|2021-04-26 12:40:00|1773.43|1772.93|1774.24|1773.74|1775.36|1774.76|1773.3|1772.8|1428
1619441100000|2021-04-26 12:45:00|1774.27|1773.77|1775.89|1775.39|1776.22|1775.72|1773.97|1773.44|1429
1619441400000|2021-04-26 12:50:00|1775.77|1775.27|1777.59|1777.09|1777.64|1777.14|1775.25|1774.75|1328
1619441700000|2021-04-26 12:55:00|1777.61|1777.11|1776.97|1776.47|1778.18|1777.68|1776.43|1775.89|1193
1619442000000|2021-04-26 13:00:00|1777|1776.5|1775.69|1775.19|1777.81|1777.31|1775.39|1774.89|1529
1619442300000|2021-04-26 13:05:00|1775.67|1775.17|1780.07|1779.57|1780.16|1779.65|1775.61|1775.11|1340
1619442600000|2021-04-26 13:10:00|1780.16|1779.66|1779.02|1778.52|1780.27|1779.77|1778.37|1777.87|1233
1619442900000|2021-04-26 13:15:00|1779.04|1778.54|1778.52|1778.02|1779.61|1779.11|1778.38|1777.88|1071
1619443200000|2021-04-26 13:20:00|1778.61|1778.11|1780.05|1779.55|1780.37|1779.87|1778.37|1777.87|1205
1619443500000|2021-04-26 13:25:00|1780.04|1779.54|1779.42|1778.92|1780.38|1779.88|1778.4|1777.77|844
1619443800000|2021-04-26 13:30:00|1779.44|1778.94|1775.91|1775.41|1779.59|1779.09|1775.58|1775.08|999
1619444100000|2021-04-26 13:35:00|1775.95|1775.45|1776.61|1776.11|1778.53|1778.03|1774.88|1774.38|990
1619444400000|2021-04-26 13:40:00|1776.56|1776.06|1777.46|1776.96|1778.14|1777.64|1775.56|1775.06|866
1619444700000|2021-04-26 13:45:00|1777.48|1776.98|1776.19|1775.69|1777.78|1777.28|1775.66|1775.16|830
1619445000000|2021-04-26 13:50:00|1776.16|1775.66|1775.84|1775.34|1777.05|1776.55|1774.53|1774.03|957
1619445300000|2021-04-26 13:55:00|1775.88|1775.38|1776.56|1776.06|1776.62|1776.12|1774.61|1774.1|937
1619445600000|2021-04-26 14:00:00|1776.65|1776.15|1774.98|1774.48|1776.68|1776.18|1772.97|1772.47|1398
1619445900000|2021-04-26 14:05:00|1775|1774.5|1774.84|1774.34|1775.47|1774.97|1773.68|1773.18|1325
1619446200000|2021-04-26 14:10:00|1774.9|1774.4|1776.73|1776.23|1777.15|1776.65|1774.71|1774.21|1215
1619446500000|2021-04-26 14:15:00|1776.75|1776.25|1778.7|1778.2|1779.21|1778.71|1776.72|1776.22|1246
1619446800000|2021-04-26 14:20:00|1778.72|1778.22|1779.8|1779.3|1779.92|1779.32|1778.72|1778.22|1280
1619447100000|2021-04-26 14:25:00|1779.81|1779.31|1778.43|1777.93|1779.83|1779.33|1778.43|1777.93|1269
1619447400000|2021-04-26 14:30:00|1778.46|1777.96|1779.02|1778.52|1779.49|1778.99|1778.42|1777.79|1186
1619447700000|2021-04-26 14:35:00|1779.01|1778.51|1778.7|1778.2|1779.54|1779.04|1778.32|1777.82|1148
1619448000000|2021-04-26 14:40:00|1778.71|1778.21|1779.44|1778.94|1779.81|1779.31|1778.51|1778.01|1102
1619448300000|2021-04-26 14:45:00|1779.45|1778.95|1778.74|1778.24|1780.55|1780.05|1778.73|1778.23|1195
1619448600000|2021-04-26 14:50:00|1778.75|1778.25|1779.38|1778.88|1779.39|1778.89|1778.27|1777.77|984
1619448900000|2021-04-26 14:55:00|1779.39|1778.89|1778.05|1777.55|1779.79|1779.29|1777.64|1777.14|1197
1619449200000|2021-04-26 15:00:00|1778.04|1777.54|1778.46|1777.96|1778.6|1778.1|1777.45|1776.95|981
1619449500000|2021-04-26 15:05:00|1778.48|1777.98|1778.06|1777.56|1778.86|1778.36|1777.35|1776.85|869
1619449800000|2021-04-26 15:10:00|1778.05|1777.55|1778.04|1777.54|1778.86|1778.36|1777.84|1777.34|785
1619450100000|2021-04-26 15:15:00|1778.03|1777.53|1778.91|1778.41|1778.99|1778.49|1777.74|1777.24|749
1619450400000|2021-04-26 15:20:00|1778.93|1778.43|1779.59|1779.09|1779.85|1779.35|1778.82|1778.32|755
1619450700000|2021-04-26 15:25:00|1779.6|1779.1|1779.06|1778.56|1779.62|1779.12|1778.97|1778.38|709
1619451000000|2021-04-26 15:30:00|1779.11|1778.61|1778.23|1777.73|1779.32|1778.82|1777.53|1777.03|891
1619451300000|2021-04-26 15:35:00|1778.26|1777.76|1778.15|1777.65|1778.71|1778.21|1777.92|1777.42|754
1619451600000|2021-04-26 15:40:00|1778.16|1777.66|1778.68|1778.18|1778.79|1778.29|1778.07|1777.57|597
1619451900000|2021-04-26 15:45:00|1778.73|1778.23|1779.02|1778.52|1779.31|1778.81|1778.41|1777.91|647
1619452200000|2021-04-26 15:50:00|1779.08|1778.58|1779|1778.5|1779.52|1779.02|1778.65|1778.15|682
1619452500000|2021-04-26 15:55:00|1779.01|1778.51|1779.24|1778.74|1779.24|1778.74|1778.54|1778.04|593
1619452800000|2021-04-26 16:00:00|1779.21|1778.71|1778.62|1778.12|1779.38|1778.88|1778.16|1777.66|631
1619453100000|2021-04-26 16:05:00|1778.6|1778.1|1778.76|1778.26|1778.87|1778.37|1778.47|1777.97|592
1619453400000|2021-04-26 16:10:00|1778.75|1778.25|1779.03|1778.53|1779.45|1778.95|1778.69|1778.19|594
1619453700000|2021-04-26 16:15:00|1779.04|1778.54|1778.89|1778.39|1779.14|1778.64|1778.24|1777.74|529
1619454000000|2021-04-26 16:20:00|1778.86|1778.36|1779.28|1778.78|1779.52|1779.02|1778.76|1778.26|455
1619454300000|2021-04-26 16:25:00|1779.27|1778.77|1779.83|1779.33|1779.86|1779.36|1778.88|1778.38|466
1619454600000|2021-04-26 16:30:00|1779.84|1779.34|1779.98|1779.48|1780.31|1779.81|1779.81|1779.27|477
1619454900000|2021-04-26 16:35:00|1779.99|1779.49|1779.78|1779.28|1780.16|1779.66|1779.57|1779.07|526
1619455200000|2021-04-26 16:40:00|1779.77|1779.27|1779.61|1779.11|1779.89|1779.39|1779.61|1779.11|420
1619455500000|2021-04-26 16:45:00|1779.63|1779.13|1780.2|1779.7|1780.33|1779.83|1779.63|1779.13|486
1619455800000|2021-04-26 16:50:00|1780.21|1779.71|1780.19|1779.69|1780.33|1779.83|1780|1779.5|503
1619456100000|2021-04-26 16:55:00|1780.18|1779.68|1779.17|1778.67|1780.27|1779.77|1778.99|1778.49|557
1619456400000|2021-04-26 17:00:00|1779.16|1778.66|1779.99|1779.49|1780.32|1779.82|1779.1|1778.6|820
1619456700000|2021-04-26 17:05:00|1780.05|1779.55|1779.88|1779.38|1780.51|1780.01|1779.61|1779.11|590
1619457000000|2021-04-26 17:10:00|1779.89|1779.39|1780|1779.5|1780.06|1779.56|1779.41|1778.91|600
1619457300000|2021-04-26 17:15:00|1780.01|1779.51|1780.36|1779.86|1780.72|1780.17|1780.01|1779.51|530
1619457600000|2021-04-26 17:20:00|1780.35|1779.85|1780.54|1780.04|1781.08|1780.58|1780.3|1779.8|520
1619457900000|2021-04-26 17:25:00|1780.55|1780.05|1780.15|1779.65|1780.74|1780.24|1780.11|1779.61|467
1619458200000|2021-04-26 17:30:00|1780.12|1779.62|1779.9|1779.4|1780.46|1779.96|1779.42|1778.92|548
1619458500000|2021-04-26 17:35:00|1779.91|1779.41|1779.43|1778.93|1780.13|1779.63|1779.42|1778.92|418
1619458800000|2021-04-26 17:40:00|1779.44|1778.94|1780.13|1779.63|1780.36|1779.74|1779.21|1778.71|388
1619459100000|2021-04-26 17:45:00|1780.14|1779.64|1780.16|1779.66|1780.27|1779.77|1779.99|1779.49|357
1619459400000|2021-04-26 17:50:00|1780.17|1779.67|1779.59|1779.09|1780.27|1779.77|1779.58|1779.08|369
1619459700000|2021-04-26 17:55:00|1779.6|1779.1|1779.96|1779.46|1780.09|1779.59|1779.28|1778.78|402
1619460000000|2021-04-26 18:00:00|1779.95|1779.45|1779.88|1779.38|1780.1|1779.6|1779.68|1779.18|318
1619460300000|2021-04-26 18:05:00|1779.87|1779.37|1779.85|1779.35|1780.18|1779.68|1779.72|1779.22|301
1619460600000|2021-04-26 18:10:00|1779.84|1779.34|1780.08|1779.58|1780.48|1779.98|1779.66|1779.16|378
1619460900000|2021-04-26 18:15:00|1780.09|1779.59|1779.95|1779.45|1780.17|1779.67|1779.75|1779.22|328
1619461200000|2021-04-26 18:20:00|1779.94|1779.44|1779.98|1779.48|1780.16|1779.66|1779.6|1779.1|391
1619461500000|2021-04-26 18:25:00|1779.99|1779.49|1779.71|1779.21|1780.4|1779.9|1779.53|1779.03|491
1619461800000|2021-04-26 18:30:00|1779.72|1779.22|1779.87|1779.37|1780.19|1779.69|1779.59|1779.09|397
1619462100000|2021-04-26 18:35:00|1779.88|1779.38|1779.94|1779.44|1780.18|1779.68|1779.8|1779.3|414
1619462400000|2021-04-26 18:40:00|1779.93|1779.43|1780.22|1779.72|1780.23|1779.73|1779.73|1779.23|394
1619462700000|2021-04-26 18:45:00|1780.21|1779.71|1780.53|1780.03|1780.75|1780.25|1780.17|1779.67|484
1619463000000|2021-04-26 18:50:00|1780.54|1780.04|1780.27|1779.77|1780.69|1780.19|1780.19|1779.67|442
1619463300000|2021-04-26 18:55:00|1780.28|1779.78|1780.09|1779.59|1780.36|1779.86|1779.91|1779.41|597
1619463600000|2021-04-26 19:00:00|1780.08|1779.58|1780.65|1780.15|1780.78|1780.28|1780.04|1779.54|414
1619463900000|2021-04-26 19:05:00|1780.64|1780.14|1780.79|1780.29|1780.89|1780.39|1780.44|1779.94|345
1619464200000|2021-04-26 19:10:00|1780.84|1780.34|1780.9|1780.4|1781.07|1780.57|1780.54|1780.04|382
1619464500000|2021-04-26 19:15:00|1780.93|1780.43|1780.49|1779.99|1780.95|1780.45|1780.41|1779.91|359
1619464800000|2021-04-26 19:20:00|1780.48|1779.98|1780.86|1780.36|1780.88|1780.38|1780.32|1779.82|394
1619465100000|2021-04-26 19:25:00|1780.84|1780.34|1780.89|1780.39|1781.18|1780.68|1780.75|1780.25|580
1619465400000|2021-04-26 19:30:00|1780.9|1780.4|1781.34|1780.84|1781.56|1781.06|1780.38|1779.88|784
1619465700000|2021-04-26 19:35:00|1781.33|1780.83|1781.18|1780.68|1781.43|1780.93|1780.78|1780.28|461
1619466000000|2021-04-26 19:40:00|1781.2|1780.7|1781.56|1781.06|1781.59|1781.09|1780.95|1780.45|372
1619466300000|2021-04-26 19:45:00|1781.57|1781.07|1781.02|1780.52|1781.6|1781.1|1781|1780.5|370
1619466600000|2021-04-26 19:50:00|1781.01|1780.51|1780.68|1780.18|1781.32|1780.82|1780.46|1779.96|488
1619466900000|2021-04-26 19:55:00|1780.7|1780.2|1781.31|1780.81|1781.42|1780.92|1780.63|1780.13|542
1619467200000|2021-04-26 20:00:00|1781.21|1780.71|1781.04|1780.54|1781.3|1780.8|1780.88|1780.38|453
1619467500000|2021-04-26 20:05:00|1781.05|1780.55|1781.12|1780.62|1781.17|1780.67|1780.91|1780.41|193
1619467800000|2021-04-26 20:10:00|1781.11|1780.61|1781.44|1780.94|1781.68|1781.08|1781.06|1780.56|253
1619468100000|2021-04-26 20:15:00|1781.43|1780.93|1781|1780.5|1781.5|1781|1780.96|1780.46|159
1619468400000|2021-04-26 20:20:00|1781.02|1780.52|1781.43|1780.93|1781.45|1780.95|1780.87|1780.37|189
1619468700000|2021-04-26 20:25:00|1781.44|1780.94|1781.23|1780.73|1781.53|1780.94|1781.06|1780.56|169
1619469000000|2021-04-26 20:30:00|1781.25|1780.75|1781.53|1781.03|1781.8|1781.23|1781.2|1780.7|184
1619469300000|2021-04-26 20:35:00|1781.51|1781.01|1781.95|1781.45|1781.96|1781.46|1781.13|1780.63|235
1619469600000|2021-04-26 20:40:00|1781.94|1781.44|1782.19|1781.69|1782.24|1781.74|1781.78|1781.28|223
1619469900000|2021-04-26 20:45:00|1782.2|1781.7|1782.37|1781.87|1782.55|1781.96|1781.72|1781.05|274
1619470200000|2021-04-26 20:50:00|1782.52|1781.72|1781.68|1781.18|1782.92|1782.27|1781.42|1780.79|422
1619470500000|2021-04-26 20:55:00|1781.71|1781.21|1781.69|1780.89|1781.97|1781.43|1781.28|1780.65|405
1619474400000|2021-04-26 22:00:00|1781.5|1781|1781.86|1781.06|1781.89|1781.24|1781.32|1780.65|350
1619474700000|2021-04-26 22:05:00|1781.83|1781.03|1781.97|1781.47|1781.99|1781.49|1781.53|1780.91|240
1619475000000|2021-04-26 22:10:00|1781.98|1781.48|1782.32|1781.52|1782.32|1781.71|1781.86|1781.21|205
1619475300000|2021-04-26 22:15:00|1782.3|1781.5|1781.66|1781.16|1782.3|1781.64|1781.52|1780.87|156
1619475600000|2021-04-26 22:20:00|1781.65|1781.15|1781.55|1781.05|1781.82|1781.15|1781.39|1780.74|160
1619475900000|2021-04-26 22:25:00|1781.57|1781.07|1781.81|1781.01|1781.83|1781.19|1781.32|1780.67|144
1619476200000|2021-04-26 22:30:00|1781.79|1780.99|1781.14|1780.64|1782|1781.32|1781.1|1780.45|239
1619476500000|2021-04-26 22:35:00|1781.16|1780.66|1781.18|1780.68|1781.55|1780.95|1780.96|1780.31|256
1619476800000|2021-04-26 22:40:00|1781.21|1780.71|1781.81|1781.01|1781.86|1781.17|1781.11|1780.44|232
1619477100000|2021-04-26 22:45:00|1781.84|1781.04|1781.8|1781.3|1782.29|1781.61|1781.5|1780.88|278
1619477400000|2021-04-26 22:50:00|1781.81|1781.31|1781.91|1781.41|1782.04|1781.49|1781.38|1780.88|216
1619477700000|2021-04-26 22:55:00|1781.94|1781.44|1781.82|1781.32|1782.16|1781.5|1781.54|1780.94|228
1619478000000|2021-04-26 23:00:00|1781.86|1781.36|1781.51|1781.01|1782.18|1781.61|1781.48|1780.98|281
1619478300000|2021-04-26 23:05:00|1781.52|1781.02|1781.35|1780.85|1781.57|1781.03|1781.09|1780.59|218
1619478600000|2021-04-26 23:10:00|1781.34|1780.84|1781.02|1780.52|1781.45|1780.95|1781.02|1780.39|174
1619478900000|2021-04-26 23:15:00|1781.27|1780.77|1780.83|1780.33|1781.34|1780.84|1780.77|1780.27|217
1619479200000|2021-04-26 23:20:00|1780.84|1780.34|1780.84|1780.34|1781.14|1780.57|1780.72|1780.22|219
1619479500000|2021-04-26 23:25:00|1780.82|1780.32|1780.99|1780.49|1781.14|1780.53|1780.73|1780.12|182
1619479800000|2021-04-26 23:30:00|1781.01|1780.51|1780.79|1780.29|1781.11|1780.53|1780.78|1780.19|229
1619480100000|2021-04-26 23:35:00|1780.81|1780.31|1781.2|1780.7|1781.2|1780.7|1780.61|1780.11|171
1619480400000|2021-04-26 23:40:00|1781.21|1780.71|1781.39|1780.89|1781.71|1781.21|1781.21|1780.7|258
1619480700000|2021-04-26 23:45:00|1781.4|1780.9|1781.1|1780.6|1781.4|1780.9|1780.88|1780.35|313
1619481000000|2021-04-26 23:50:00|1781.09|1780.59|1781.18|1780.68|1781.4|1780.9|1781.05|1780.55|171
1619481300000|2021-04-26 23:55:00|1781.19|1780.69|1780.39|1779.89|1781.3|1780.8|1780.33|1779.83|324
1619481600000|2021-04-27 00:00:00|1780.4|1779.9|1780.87|1780.37|1781.29|1780.7|1780.09|1779.59|549
1619481900000|2021-04-27 00:05:00|1780.88|1780.38|1782.2|1781.7|1782.23|1781.73|1780.88|1780.38|420
1619482200000|2021-04-27 00:10:00|1782.19|1781.69|1782.44|1781.94|1782.77|1782.13|1782.04|1781.54|466
1619482500000|2021-04-27 00:15:00|1782.43|1781.93|1781.92|1781.42|1782.8|1782.16|1781.71|1781.14|424
1619482800000|2021-04-27 00:20:00|1781.86|1781.36|1781.98|1781.48|1782.2|1781.55|1781.6|1781.08|477
1619483100000|2021-04-27 00:25:00|1781.95|1781.45|1781.31|1780.81|1782.29|1781.79|1781.3|1780.8|366
1619483400000|2021-04-27 00:30:00|1781.3|1780.8|1781.45|1780.95|1781.64|1781.07|1780.98|1780.42|440
1619483700000|2021-04-27 00:35:00|1781.44|1780.94|1781.04|1780.24|1781.46|1780.96|1780.76|1780.21|437
1619484000000|2021-04-27 00:40:00|1781.12|1780.32|1781.05|1780.55|1781.75|1781.15|1780.91|1780.32|288
1619484300000|2021-04-27 00:45:00|1781.04|1780.54|1780.77|1780.27|1781.15|1780.55|1780.68|1780.14|327
1619484600000|2021-04-27 00:50:00|1780.79|1780.29|1781.27|1780.77|1781.62|1780.94|1780.74|1780.1|450
1619484900000|2021-04-27 00:55:00|1781.26|1780.76|1781.66|1781.16|1781.82|1781.18|1781|1780.4|564
1619485200000|2021-04-27 01:00:00|1781.68|1781.18|1782.89|1782.39|1784.43|1783.93|1781.68|1781.18|1211
1619485500000|2021-04-27 01:05:00|1782.99|1782.19|1781.16|1780.66|1783.04|1782.54|1780.95|1780.45|946
1619485800000|2021-04-27 01:10:00|1781.18|1780.68|1779.73|1779.23|1781.22|1780.72|1779.58|1778.93|804
1619486100000|2021-04-27 01:15:00|1779.76|1779.26|1779.72|1779.22|1779.83|1779.31|1778.65|1778.05|924
1619486400000|2021-04-27 01:20:00|1779.73|1779.23|1779.13|1778.63|1779.93|1779.33|1779.12|1778.62|650
1619486700000|2021-04-27 01:25:00|1779.14|1778.64|1779.12|1778.62|1779.74|1779.24|1779.09|1778.51|569
1619487000000|2021-04-27 01:30:00|1779.11|1778.61|1778|1777.5|1779.12|1778.62|1777.05|1776.4|1034
1619487300000|2021-04-27 01:35:00|1777.99|1777.49|1777.83|1777.33|1778.19|1777.69|1776.96|1776.46|832
1619487600000|2021-04-27 01:40:00|1777.82|1777.32|1776.97|1776.47|1778.07|1777.57|1776.71|1776.21|868
1619487900000|2021-04-27 01:45:00|1776.98|1776.48|1776.19|1775.69|1776.98|1776.48|1776.02|1775.36|938
1619488200000|2021-04-27 01:50:00|1776.2|1775.7|1776.07|1775.57|1776.81|1776.31|1775.91|1775.41|725
1619488500000|2021-04-27 01:55:00|1776.06|1775.56|1775.38|1774.88|1776.07|1775.57|1774.05|1773.5|1004
1619488800000|2021-04-27 02:00:00|1775.39|1774.89|1776.72|1776.22|1776.94|1776.35|1775.13|1774.63|914
1619489100000|2021-04-27 02:05:00|1776.8|1776.3|1776.01|1775.51|1777.02|1776.52|1775.93|1775.43|729
1619489400000|2021-04-27 02:10:00|1775.98|1775.48|1776.16|1775.66|1776.45|1775.87|1775.65|1775.06|569
1619489700000|2021-04-27 02:15:00|1776.33|1775.53|1776.22|1775.72|1776.43|1775.93|1775.96|1775.38|446
1619490000000|2021-04-27 02:20:00|1776.21|1775.71|1775.11|1774.61|1776.24|1775.71|1775.01|1774.51|551
1619490300000|2021-04-27 02:25:00|1775.13|1774.63|1775.03|1774.53|1775.63|1775.13|1774.85|1774.35|566
1619490600000|2021-04-27 02:30:00|1775.08|1774.58|1775.93|1775.43|1775.95|1775.43|1774.88|1774.38|656
1619490900000|2021-04-27 02:35:00|1775.91|1775.41|1776.48|1775.98|1776.61|1776.03|1775.33|1774.83|668
1619491200000|2021-04-27 02:40:00|1776.49|1775.99|1776.93|1776.43|1777.17|1776.64|1776.29|1775.79|668
1619491500000|2021-04-27 02:45:00|1776.9|1776.4|1777.06|1776.56|1777.36|1776.68|1776.78|1776.2|475
1619491800000|2021-04-27 02:50:00|1777.05|1776.55|1778.08|1777.28|1778.17|1777.56|1777.05|1776.42|682
1619492100000|2021-04-27 02:55:00|1777.97|1777.47|1778.4|1777.9|1778.55|1777.98|1777.84|1777.25|598
1619492400000|2021-04-27 03:00:00|1778.39|1777.89|1778.53|1778.03|1778.85|1778.32|1778.12|1777.56|790
1619492700000|2021-04-27 03:05:00|1778.58|1778.08|1779.06|1778.56|1779.14|1778.64|1778.28|1777.78|586
1619493000000|2021-04-27 03:10:00|1779.07|1778.57|1778.69|1778.19|1779.38|1778.75|1778.5|1778|620
1619493300000|2021-04-27 03:15:00|1778.68|1778.18|1778.77|1778.27|1778.9|1778.35|1778.45|1777.95|474
1619493600000|2021-04-27 03:20:00|1778.7|1778.2|1778.63|1778.13|1779.1|1778.52|1778.58|1778.08|527
1619493900000|2021-04-27 03:25:00|1778.64|1778.14|1778.9|1778.4|1779.09|1778.53|1778.36|1777.81|601
1619494200000|2021-04-27 03:30:00|1778.92|1778.42|1778.87|1778.37|1779.07|1778.51|1778.59|1778.09|460
1619494500000|2021-04-27 03:35:00|1778.9|1778.4|1778.58|1778.08|1779.1|1778.49|1778.57|1778.07|257
1619494800000|2021-04-27 03:40:00|1778.59|1778.09|1778.18|1777.68|1778.68|1778.16|1778.15|1777.53|302
1619495100000|2021-04-27 03:45:00|1778.17|1777.67|1778.81|1778.31|1779.1|1778.57|1778.07|1777.57|321
1619495400000|2021-04-27 03:50:00|1778.82|1778.32|1780.2|1779.7|1780.37|1779.87|1778.72|1778.22|470
1619495700000|2021-04-27 03:55:00|1780.19|1779.69|1780.2|1779.7|1780.51|1780.01|1780.05|1779.39|391
1619496000000|2021-04-27 04:00:00|1780.19|1779.69|1780.14|1779.64|1780.48|1779.86|1779.9|1779.34|357
1619496300000|2021-04-27 04:05:00|1780.13|1779.63|1780.39|1779.89|1780.59|1779.99|1780.05|1779.41|267
1619496600000|2021-04-27 04:10:00|1780.4|1779.9|1779.83|1779.33|1780.74|1780.13|1779.76|1779.25|347
1619496900000|2021-04-27 04:15:00|1779.8|1779.3|1780.48|1779.98|1780.71|1780.1|1779.75|1779.25|335
1619497200000|2021-04-27 04:20:00|1780.49|1779.99|1780.57|1780.07|1780.74|1780.13|1780.45|1779.8|215
1619497500000|2021-04-27 04:25:00|1780.55|1780.05|1781.19|1780.69|1781.41|1780.78|1780.48|1779.98|344
1619497800000|2021-04-27 04:30:00|1781.23|1780.73|1781.47|1780.67|1781.59|1780.96|1781.13|1780.48|292
1619498100000|2021-04-27 04:35:00|1781.24|1780.74|1781.25|1780.75|1781.6|1781.09|1781.15|1780.65|376
1619498400000|2021-04-27 04:40:00|1781.4|1780.6|1781.66|1780.86|1781.68|1781.06|1781|1780.39|289
1619498700000|2021-04-27 04:45:00|1781.52|1781.02|1781.35|1780.85|1781.97|1781.36|1781.2|1780.61|360
1619499000000|2021-04-27 04:50:00|1781.33|1780.83|1781.54|1781.04|1781.69|1781.13|1781.13|1780.51|265
1619499300000|2021-04-27 04:55:00|1781.59|1781.09|1781.86|1781.36|1782.21|1781.65|1781.54|1780.92|324
1619499600000|2021-04-27 05:00:00|1781.87|1781.37|1780.88|1780.38|1782.18|1781.54|1780.77|1780.27|406
1619499900000|2021-04-27 05:05:00|1780.9|1780.4|1780.91|1780.41|1781.12|1780.62|1780.62|1780.12|304
1619500200000|2021-04-27 05:10:00|1780.92|1780.42|1780.96|1780.46|1781.03|1780.53|1780.68|1780.18|315
1619500500000|2021-04-27 05:15:00|1780.94|1780.44|1781.28|1780.78|1781.34|1780.82|1780.83|1780.33|300
1619500800000|2021-04-27 05:20:00|1781.29|1780.79|1780.99|1780.49|1781.46|1780.96|1780.83|1780.33|261
1619501100000|2021-04-27 05:25:00|1780.97|1780.47|1780.69|1780.19|1781.08|1780.58|1780.4|1779.81|437
1619501400000|2021-04-27 05:30:00|1780.67|1780.17|1782.12|1781.62|1782.23|1781.72|1780.63|1780.13|746
1619501700000|2021-04-27 05:35:00|1782.17|1781.67|1782.56|1782.06|1782.72|1782.12|1781.74|1781.24|671
1619502000000|2021-04-27 05:40:00|1782.52|1782.02|1783.16|1782.66|1783.22|1782.72|1782.51|1782.01|701
1619502300000|2021-04-27 05:45:00|1783.17|1782.67|1782.26|1781.76|1783.33|1782.83|1782.14|1781.64|701
1619502600000|2021-04-27 05:50:00|1782.25|1781.75|1782.87|1782.37|1783.12|1782.62|1782.23|1781.73|524
1619502900000|2021-04-27 05:55:00|1782.89|1782.39|1783.47|1782.97|1783.64|1783.02|1782.79|1782.29|564
1619503200000|2021-04-27 06:00:00|1783.43|1782.93|1782.13|1781.63|1783.73|1783.23|1781.87|1781.37|836
1619503500000|2021-04-27 06:05:00|1782.11|1781.61|1782.15|1781.65|1782.83|1782.22|1781.66|1781.09|869
1619503800000|2021-04-27 06:10:00|1782.12|1781.62|1780.95|1780.45|1782.41|1781.84|1780.57|1780.07|807
1619504100000|2021-04-27 06:15:00|1780.94|1780.44|1780.62|1780.12|1781.41|1780.91|1780.46|1779.89|809
1619504400000|2021-04-27 06:20:00|1780.65|1780.15|1781.01|1780.51|1781.87|1781.25|1780.45|1779.87|808
1619504700000|2021-04-27 06:25:00|1780.99|1780.49|1781.75|1781.25|1782.4|1781.8|1780.85|1780.29|785
1619505000000|2021-04-27 06:30:00|1781.72|1781.22|1782.06|1781.56|1782.76|1782.26|1781.54|1781.04|790
1619505300000|2021-04-27 06:35:00|1782.04|1781.54|1782.09|1781.29|1782.22|1781.72|1781.7|1781.08|666
1619505600000|2021-04-27 06:40:00|1781.94|1781.44|1781.03|1780.53|1782.12|1781.49|1780.93|1780.28|715
1619505900000|2021-04-27 06:45:00|1781.04|1780.54|1781|1780.5|1781.32|1780.72|1780.71|1780.14|630
1619506200000|2021-04-27 06:50:00|1781.02|1780.52|1781.01|1780.21|1781.25|1780.66|1780.41|1779.91|661
1619506500000|2021-04-27 06:55:00|1780.84|1780.34|1780.48|1779.98|1780.89|1780.34|1779.93|1779.42|889
1619506800000|2021-04-27 07:00:00|1780.62|1779.82|1781.82|1781.32|1782.02|1781.52|1780.2|1779.7|870
1619507100000|2021-04-27 07:05:00|1781.83|1781.33|1780.74|1780.24|1782.24|1781.73|1780.13|1779.63|883
1619507400000|2021-04-27 07:10:00|1780.76|1780.26|1781|1780.5|1781.22|1780.7|1780.49|1779.95|810
1619507700000|2021-04-27 07:15:00|1781.01|1780.51|1781.74|1781.24|1782.04|1781.42|1780.88|1780.36|822
1619508000000|2021-04-27 07:20:00|1781.78|1781.28|1781.49|1780.99|1781.95|1781.45|1781.42|1780.92|699
1619508300000|2021-04-27 07:25:00|1781.48|1780.98|1781.86|1781.36|1782.03|1781.53|1780.93|1780.36|786
1619508600000|2021-04-27 07:30:00|1781.84|1781.34|1780.16|1779.66|1781.97|1781.47|1780.09|1779.59|869
1619508900000|2021-04-27 07:35:00|1780.15|1779.65|1780.17|1779.67|1780.69|1780.19|1780.06|1779.56|697
1619509200000|2021-04-27 07:40:00|1780.13|1779.63|1780.14|1779.64|1780.91|1780.41|1780.08|1779.47|726
1619509500000|2021-04-27 07:45:00|1780.12|1779.62|1779.12|1778.62|1780.27|1779.67|1779|1778.5|878
1619509800000|2021-04-27 07:50:00|1779.11|1778.61|1778.22|1777.72|1779.59|1778.95|1778.14|1777.52|890
1619510100000|2021-04-27 07:55:00|1778.23|1777.73|1778.45|1777.95|1778.82|1778.32|1778.17|1777.59|631
1619510400000|2021-04-27 08:00:00|1778.44|1777.94|1778.05|1777.55|1778.46|1777.96|1777.8|1777.3|707
1619510700000|2021-04-27 08:05:00|1778.04|1777.54|1777.04|1776.54|1778.3|1777.8|1777.02|1776.44|925
1619511000000|2021-04-27 08:10:00|1777.02|1776.52|1776.38|1775.88|1777.29|1776.79|1776.32|1775.72|829
1619511300000|2021-04-27 08:15:00|1776.37|1775.87|1776.73|1776.23|1777.01|1776.46|1776.3|1775.8|758
1619511600000|2021-04-27 08:20:00|1776.72|1776.22|1778.36|1777.86|1778.77|1778.27|1776.54|1776.04|896
1619511900000|2021-04-27 08:25:00|1778.37|1777.87|1778.91|1778.41|1779.19|1778.55|1777.91|1777.41|746
1619512200000|2021-04-27 08:30:00|1778.93|1778.43|1778.72|1778.22|1779.12|1778.55|1778.44|1777.83|733
1619512500000|2021-04-27 08:35:00|1778.75|1778.25|1779.42|1778.92|1779.42|1778.92|1778.63|1778.13|528
1619512800000|2021-04-27 08:40:00|1779.41|1778.91|1780.4|1779.9|1780.52|1780.02|1779.41|1778.8|621
1619513100000|2021-04-27 08:45:00|1780.41|1779.91|1780.05|1779.55|1780.53|1780.03|1779.83|1779.33|552
1619513400000|2021-04-27 08:50:00|1780.06|1779.56|1779.65|1779.15|1780.07|1779.57|1779.36|1778.86|622
1619513700000|2021-04-27 08:55:00|1779.67|1779.17|1779.61|1779.11|1779.95|1779.43|1779.46|1778.96|530
1619514000000|2021-04-27 09:00:00|1779.6|1779.1|1779.66|1779.16|1780.05|1779.54|1779.5|1778.88|478
1619514300000|2021-04-27 09:05:00|1779.67|1779.17|1779.77|1779.27|1779.96|1779.43|1779.44|1778.91|444
1619514600000|2021-04-27 09:10:00|1779.76|1779.26|1778.86|1778.36|1779.77|1779.27|1778.7|1778.2|592
1619514900000|2021-04-27 09:15:00|1778.89|1778.39|1779.07|1778.57|1779.33|1778.83|1778.81|1778.3|585
1619515200000|2021-04-27 09:20:00|1779.06|1778.56|1780.02|1779.52|1780.05|1779.55|1779.02|1778.52|654
1619515500000|2021-04-27 09:25:00|1780.01|1779.51|1781.13|1780.63|1781.56|1781.06|1779.89|1779.37|816
1619515800000|2021-04-27 09:30:00|1781.09|1780.59|1781.23|1780.73|1781.68|1781.18|1780.73|1780.23|767
1619516100000|2021-04-27 09:35:00|1781.19|1780.69|1781.7|1781.2|1781.99|1781.35|1780.96|1780.32|644
1619516400000|2021-04-27 09:40:00|1781.68|1781.18|1781.37|1780.87|1781.88|1781.22|1781.01|1780.51|684
1619516700000|2021-04-27 09:45:00|1781.38|1780.88|1781.76|1781.26|1782.03|1781.43|1781.02|1780.52|775
1619517000000|2021-04-27 09:50:00|1781.92|1781.12|1781.8|1781.3|1781.94|1781.42|1781.43|1780.88|760
1619517300000|2021-04-27 09:55:00|1781.83|1781.33|1781.72|1781.22|1782.05|1781.55|1781.44|1780.81|555
1619517600000|2021-04-27 10:00:00|1781.76|1781.26|1781.35|1780.85|1782.22|1781.64|1781.27|1780.77|632
1619517900000|2021-04-27 10:05:00|1781.36|1780.86|1781.46|1780.96|1781.69|1781.08|1780.72|1780.13|793
1619518200000|2021-04-27 10:10:00|1781.43|1780.93|1781.23|1780.73|1782.33|1781.75|1781.1|1780.6|680
1619518500000|2021-04-27 10:15:00|1781.29|1780.79|1781.06|1780.56|1782.21|1781.71|1781.05|1780.55|663
1619518800000|2021-04-27 10:20:00|1781.07|1780.57|1780.84|1780.34|1781.57|1781.05|1780.6|1780.1|541
1619519100000|2021-04-27 10:25:00|1780.86|1780.36|1781.5|1781|1781.61|1781.11|1780.8|1780.16|474
1619519400000|2021-04-27 10:30:00|1781.51|1781.01|1780.57|1780.07|1781.53|1781.03|1780.3|1779.8|503
1619519700000|2021-04-27 10:35:00|1780.58|1780.08|1780.12|1779.62|1780.8|1780.3|1779.81|1779.31|841
1619520000000|2021-04-27 10:40:00|1780.13|1779.63|1780.09|1779.59|1780.36|1779.82|1779.75|1779.25|660
1619520300000|2021-04-27 10:45:00|1780.1|1779.6|1780.13|1779.63|1780.76|1780.24|1780.04|1779.54|595
1619520600000|2021-04-27 10:50:00|1780.16|1779.66|1780.76|1780.26|1781.04|1780.41|1780.12|1779.51|762
1619520900000|2021-04-27 10:55:00|1780.8|1780.3|1781.97|1781.47|1782.12|1781.53|1780.75|1780.25|870
1619521200000|2021-04-27 11:00:00|1781.98|1781.48|1781.64|1781.14|1782.07|1781.51|1781.51|1780.94|884
1619521500000|2021-04-27 11:05:00|1781.63|1781.13|1781.84|1781.34|1782.55|1782.05|1781.52|1781.02|644
1619521800000|2021-04-27 11:10:00|1781.83|1781.33|1782.43|1781.93|1782.62|1782.09|1781.8|1781.29|459
1619522100000|2021-04-27 11:15:00|1782.44|1781.94|1782.94|1782.44|1783.32|1782.8|1782.29|1781.71|704
1619522400000|2021-04-27 11:20:00|1782.95|1782.45|1783.04|1782.54|1783.52|1782.96|1782.72|1782.08|620
1619522700000|2021-04-27 11:25:00|1783.03|1782.53|1782.1|1781.6|1783.28|1782.68|1781.94|1781.31|684
1619523000000|2021-04-27 11:30:00|1782.28|1781.78|1782.1|1781.6|1783.29|1782.71|1781.93|1781.43|763
1619523300000|2021-04-27 11:35:00|1782.12|1781.62|1781.58|1781.08|1782.25|1781.75|1781.2|1780.7|844
1619523600000|2021-04-27 11:40:00|1781.59|1781.09|1780.2|1779.7|1781.8|1781.22|1780.2|1779.7|809
1619523900000|2021-04-27 11:45:00|1780.24|1779.74|1781.27|1780.77|1781.35|1780.85|1780.22|1779.72|765
1619524200000|2021-04-27 11:50:00|1781.24|1780.74|1780.88|1780.38|1781.46|1780.96|1780.64|1780.14|711
1619524500000|2021-04-27 11:55:00|1780.89|1780.39|1782.82|1782.32|1783.11|1782.52|1780.77|1780.25|769
1619524800000|2021-04-27 12:00:00|1782.83|1782.33|1782|1781.5|1783.11|1782.51|1781.52|1781.02|808
1619525100000|2021-04-27 12:05:00|1782.01|1781.51|1782.68|1782.18|1783.7|1783.2|1781.75|1781.25|789
1619525400000|2021-04-27 12:10:00|1782.69|1782.19|1781.72|1781.22|1782.73|1782.23|1780.8|1780.3|945
1619525700000|2021-04-27 12:15:00|1781.74|1781.24|1783.41|1782.91|1783.46|1782.95|1781.43|1780.93|775
1619526000000|2021-04-27 12:20:00|1783.43|1782.93|1785.03|1784.53|1785.21|1784.71|1783.42|1782.92|1340
1619526300000|2021-04-27 12:25:00|1784.97|1784.47|1785.17|1784.67|1785.98|1785.39|1784.04|1783.4|1168
1619526600000|2021-04-27 12:30:00|1785.16|1784.66|1782.96|1782.46|1785.44|1784.89|1781.29|1780.79|1164
1619526900000|2021-04-27 12:35:00|1782.97|1782.47|1781.6|1781.1|1782.99|1782.49|1781.29|1780.79|937
1619527200000|2021-04-27 12:40:00|1781.42|1780.92|1782.13|1781.63|1783.12|1782.62|1781.19|1780.69|985
1619527500000|2021-04-27 12:45:00|1782.14|1781.64|1783.63|1783.13|1783.75|1783.25|1781.64|1781.14|1075
1619527800000|2021-04-27 12:50:00|1783.62|1783.12|1783.39|1782.89|1784.44|1783.94|1782.88|1782.38|1008
1619528100000|2021-04-27 12:55:00|1783.42|1782.92|1783.36|1782.86|1783.8|1783.3|1782.62|1782|950
1619528400000|2021-04-27 13:00:00|1783.34|1782.84|1781.42|1780.92|1784.32|1783.67|1781.04|1780.54|1361
1619528700000|2021-04-27 13:05:00|1781.36|1780.86|1785.13|1784.63|1785.69|1785.19|1781.32|1780.82|1402
1619529000000|2021-04-27 13:10:00|1785.11|1784.61|1783.91|1783.41|1785.75|1785.25|1783.46|1782.96|1462
1619529300000|2021-04-27 13:15:00|1783.9|1783.4|1784.27|1783.77|1785.09|1784.59|1783.49|1782.99|1374
1619529600000|2021-04-27 13:20:00|1784.24|1783.74|1784.27|1783.77|1785.7|1785.17|1784.15|1783.59|1153
1619529900000|2021-04-27 13:25:00|1784.41|1783.61|1782.21|1781.71|1784.97|1784.47|1781.71|1781.21|905
1619530200000|2021-04-27 13:30:00|1782.18|1781.68|1779.7|1779.2|1782.43|1781.93|1778.18|1777.68|1063
1619530500000|2021-04-27 13:35:00|1779.74|1779.24|1781.86|1781.36|1782.15|1781.49|1779.56|1779.06|1049
1619530800000|2021-04-27 13:40:00|1781.82|1781.32|1779.77|1779.27|1781.98|1781.42|1779.76|1779.26|1032
1619531100000|2021-04-27 13:45:00|1779.78|1779.28|1781.65|1781.15|1781.88|1781.38|1779.72|1779.22|979
1619531400000|2021-04-27 13:50:00|1781.53|1781.03|1784.06|1783.56|1784.69|1784.19|1781.48|1780.98|1032
1619531700000|2021-04-27 13:55:00|1784.04|1783.54|1783.44|1782.64|1784.46|1783.96|1782.88|1782.34|917
1619532000000|2021-04-27 14:00:00|1783.52|1782.72|1783.41|1782.91|1784.5|1784|1782.69|1782.19|952
1619532300000|2021-04-27 14:05:00|1783.42|1782.92|1783.21|1782.71|1784.04|1783.54|1782.91|1782.41|1104
1619532600000|2021-04-27 14:10:00|1783.24|1782.74|1783.54|1783.04|1783.85|1783.35|1780.98|1780.48|1220
1619532900000|2021-04-27 14:15:00|1783.55|1783.05|1783.08|1782.58|1784.84|1784.34|1782.76|1782.26|1458
1619533200000|2021-04-27 14:20:00|1783.15|1782.65|1783.61|1783.11|1784.33|1783.83|1783.11|1782.61|1299
1619533500000|2021-04-27 14:25:00|1783.48|1782.98|1783.1|1782.6|1783.86|1783.36|1782.64|1782.14|1160
1619533800000|2021-04-27 14:30:00|1783.05|1782.55|1782.19|1781.69|1783.27|1782.77|1782.05|1781.55|1027
1619534100000|2021-04-27 14:35:00|1782.2|1781.7|1780.18|1779.68|1782.23|1781.73|1780.18|1779.68|1251
1619534400000|2021-04-27 14:40:00|1780.19|1779.69|1779.95|1779.45|1780.8|1780.17|1779.32|1778.82|1289
1619534700000|2021-04-27 14:45:00|1779.93|1779.43|1781.11|1780.61|1781.45|1780.95|1779.34|1778.84|1238
1619535000000|2021-04-27 14:50:00|1781.12|1780.62|1781.24|1780.74|1781.8|1781.3|1780.25|1779.75|1064
1619535300000|2021-04-27 14:55:00|1781.26|1780.76|1781.38|1780.88|1781.73|1781.23|1780.16|1779.66|1215
1619535600000|2021-04-27 15:00:00|1781.4|1780.9|1781.11|1780.61|1782.07|1781.57|1780.87|1780.37|1103
1619535900000|2021-04-27 15:05:00|1781.09|1780.59|1781.06|1780.56|1781.52|1781.02|1780.35|1779.85|871
1619536200000|2021-04-27 15:10:00|1781.05|1780.55|1779.89|1779.39|1781.09|1780.59|1779.79|1779.29|815
1619536500000|2021-04-27 15:15:00|1779.88|1779.38|1779.68|1779.18|1780.49|1779.99|1779.6|1779.1|771
1619536800000|2021-04-27 15:20:00|1779.69|1779.19|1778.34|1777.84|1779.8|1779.3|1778.16|1777.66|934
1619537100000|2021-04-27 15:25:00|1778.33|1777.83|1778.6|1778.1|1779.34|1778.84|1778.26|1777.76|913
1619537400000|2021-04-27 15:30:00|1778.58|1778.08|1779.1|1778.6|1779.52|1779.02|1778.38|1777.88|760
1619537700000|2021-04-27 15:35:00|1779.12|1778.62|1779.64|1779.14|1779.97|1779.47|1779.03|1778.5|795
1619538000000|2021-04-27 15:40:00|1779.67|1779.17|1779.14|1778.64|1779.71|1779.21|1779|1778.5|793
1619538300000|2021-04-27 15:45:00|1779.15|1778.65|1778.74|1778.24|1779.23|1778.73|1778|1777.5|783
1619538600000|2021-04-27 15:50:00|1778.72|1778.22|1779.24|1778.74|1779.53|1779.03|1778.62|1778.12|619
1619538900000|2021-04-27 15:55:00|1779.23|1778.73|1778.45|1777.95|1779.53|1779.03|1778.4|1777.9|677
1619539200000|2021-04-27 16:00:00|1778.44|1777.94|1778.57|1778.07|1779.41|1778.91|1778.14|1777.64|737
1619539500000|2021-04-27 16:05:00|1778.56|1778.06|1778.97|1778.47|1779.28|1778.78|1778.55|1778.05|679
1619539800000|2021-04-27 16:10:00|1778.96|1778.46|1778.77|1778.27|1779.44|1778.94|1778.71|1778.21|565
1619540100000|2021-04-27 16:15:00|1778.76|1778.26|1779.09|1778.59|1779.16|1778.66|1778.61|1778.09|636
1619540400000|2021-04-27 16:20:00|1779.08|1778.58|1778.73|1778.23|1779.2|1778.7|1778.69|1778.19|452
1619540700000|2021-04-27 16:25:00|1778.74|1778.24|1778.18|1777.68|1778.95|1778.45|1778.14|1777.64|480
1619541000000|2021-04-27 16:30:00|1778.15|1777.65|1778.8|1778.3|1778.89|1778.39|1778.07|1777.57|499
1619541300000|2021-04-27 16:35:00|1778.81|1778.31|1779.55|1779.05|1779.58|1779.08|1778.79|1778.29|719
1619541600000|2021-04-27 16:40:00|1779.56|1779.06|1779.83|1779.33|1780.17|1779.67|1779.44|1778.94|716
1619541900000|2021-04-27 16:45:00|1779.84|1779.34|1779.07|1778.57|1779.84|1779.34|1778.9|1778.4|646
1619542200000|2021-04-27 16:50:00|1779.06|1778.56|1778.48|1777.98|1779.18|1778.68|1778.48|1777.98|622
1619542500000|2021-04-27 16:55:00|1778.49|1777.99|1778.52|1778.02|1779.03|1778.53|1778.07|1777.57|776
1619542800000|2021-04-27 17:00:00|1778.58|1778.08|1779.51|1779.01|1779.98|1779.48|1778.42|1777.92|908
1619543100000|2021-04-27 17:05:00|1779.6|1779.1|1779.38|1778.88|1780.22|1779.72|1779.22|1778.72|733
1619543400000|2021-04-27 17:10:00|1779.4|1778.9|1779.48|1778.98|1779.97|1779.47|1779.16|1778.66|624
1619543700000|2021-04-27 17:15:00|1779.47|1778.97|1778.96|1778.46|1779.66|1779.16|1778.95|1778.45|499
1619544000000|2021-04-27 17:20:00|1778.95|1778.45|1779.15|1778.65|1779.67|1779.17|1778.91|1778.41|492
1619544300000|2021-04-27 17:25:00|1779.14|1778.64|1779.24|1778.74|1779.56|1779.06|1779.05|1778.55|538
1619544600000|2021-04-27 17:30:00|1779.23|1778.73|1778.74|1778.24|1779.57|1779.07|1778.5|1778|638
1619544900000|2021-04-27 17:35:00|1778.73|1778.23|1778.26|1777.76|1778.87|1778.37|1778.25|1777.75|447
1619545200000|2021-04-27 17:40:00|1778.24|1777.74|1777.86|1777.36|1778.81|1778.31|1777.84|1777.34|508
1619545500000|2021-04-27 17:45:00|1777.87|1777.37|1777.47|1776.97|1778.24|1777.74|1777.07|1776.57|886
1619545800000|2021-04-27 17:50:00|1777.49|1776.99|1777.95|1777.45|1778.07|1777.57|1777.35|1776.85|637
1619546100000|2021-04-27 17:55:00|1777.94|1777.44|1777.51|1777.01|1778.1|1777.6|1777.49|1776.99|655
1619546400000|2021-04-27 18:00:00|1777.5|1777|1776.66|1776.16|1777.65|1777.15|1776.2|1775.7|726
1619546700000|2021-04-27 18:05:00|1776.67|1776.17|1776.65|1776.15|1776.99|1776.49|1775.95|1775.45|721
1619547000000|2021-04-27 18:10:00|1776.68|1776.18|1776.5|1776|1776.75|1776.23|1776.08|1775.58|772
1619547300000|2021-04-27 18:15:00|1776.51|1776.01|1777.48|1776.98|1777.57|1777.07|1776.41|1775.91|722
1619547600000|2021-04-27 18:20:00|1777.49|1776.99|1776.78|1776.28|1777.55|1777.05|1776.65|1776.15|558
1619547900000|2021-04-27 18:25:00|1776.77|1776.27|1777.62|1777.12|1777.74|1777.13|1776.54|1776.04|654
1619548200000|2021-04-27 18:30:00|1777.78|1776.98|1777.36|1776.86|1777.78|1777.15|1776.85|1776.31|729
1619548500000|2021-04-27 18:35:00|1777.35|1776.85|1777.26|1776.76|1777.75|1777.25|1777.01|1776.51|501
1619548800000|2021-04-27 18:40:00|1777.25|1776.75|1777.11|1776.61|1777.34|1776.84|1776.89|1776.33|457
1619549100000|2021-04-27 18:45:00|1777.09|1776.59|1776.17|1775.67|1777.35|1776.85|1776.02|1775.52|634
1619549400000|2021-04-27 18:50:00|1776.18|1775.68|1776.82|1776.32|1776.88|1776.38|1775.97|1775.47|674
1619549700000|2021-04-27 18:55:00|1776.81|1776.31|1777.05|1776.55|1777.49|1776.99|1776.59|1776.09|730
1619550000000|2021-04-27 19:00:00|1777.04|1776.54|1777.07|1776.57|1777.56|1777.06|1776.9|1776.4|672
1619550300000|2021-04-27 19:05:00|1777.01|1776.51|1776.94|1776.44|1777.25|1776.75|1776.63|1776.13|552
1619550600000|2021-04-27 19:10:00|1777.05|1776.55|1777.44|1776.94|1777.67|1777.17|1776.91|1776.41|448
1619550900000|2021-04-27 19:15:00|1777.45|1776.95|1777.44|1776.94|1777.6|1777.05|1776.9|1776.4|334
1619551200000|2021-04-27 19:20:00|1777.43|1776.93|1777.86|1777.36|1777.93|1777.43|1777.24|1776.74|309
1619551500000|2021-04-27 19:25:00|1777.87|1777.37|1777.18|1776.68|1778.05|1777.55|1776.83|1776.33|299
1619551800000|2021-04-27 19:30:00|1777.17|1776.67|1777.32|1776.82|1777.57|1777.07|1777.06|1776.56|385
1619552100000|2021-04-27 19:35:00|1777.29|1776.79|1777.56|1777.06|1777.57|1777.07|1776.83|1776.33|386
1619552400000|2021-04-27 19:40:00|1777.48|1776.98|1777.05|1776.55|1777.5|1777|1776.85|1776.35|446
1619552700000|2021-04-27 19:45:00|1777.06|1776.56|1776.19|1775.69|1777.09|1776.59|1775.97|1775.47|514
1619553000000|2021-04-27 19:50:00|1776.18|1775.68|1776.36|1775.86|1776.36|1775.86|1775.7|1775.2|610
1619553300000|2021-04-27 19:55:00|1776.53|1776.03|1776.94|1776.44|1776.98|1776.48|1776.23|1775.73|795
1619553600000|2021-04-27 20:00:00|1776.82|1776.32|1776.84|1776.34|1777|1776.5|1776.36|1775.86|457
1619553900000|2021-04-27 20:05:00|1776.85|1776.35|1776.45|1775.95|1777|1776.5|1776.05|1775.55|388
1619554200000|2021-04-27 20:10:00|1776.41|1775.91|1776.63|1776.13|1776.71|1776.21|1776.38|1775.88|263
1619554500000|2021-04-27 20:15:00|1776.62|1776.12|1776.66|1776.16|1776.72|1776.2|1776.37|1775.87|225
1619554800000|2021-04-27 20:20:00|1776.65|1776.15|1775.96|1775.46|1776.65|1776.15|1775.94|1775.44|271
1619555100000|2021-04-27 20:25:00|1776.02|1775.52|1776.01|1775.51|1776.38|1775.88|1775.83|1775.33|275
1619555400000|2021-04-27 20:30:00|1776.08|1775.58|1776.37|1775.87|1776.88|1776.38|1775.99|1775.49|369
1619555700000|2021-04-27 20:35:00|1776.38|1775.88|1776.63|1776.13|1776.72|1776.15|1776.36|1775.83|171
1619556000000|2021-04-27 20:40:00|1776.62|1776.12|1776.78|1776.28|1776.93|1776.33|1776.52|1776.02|214
1619556300000|2021-04-27 20:45:00|1776.81|1776.31|1777.12|1776.62|1777.39|1776.74|1776.63|1776.03|303
1619556600000|2021-04-27 20:50:00|1777.14|1776.64|1777.08|1776.28|1777.53|1777.01|1776.81|1776.24|387
1619556900000|2021-04-27 20:55:00|1777.06|1776.26|1777.41|1776.61|1777.54|1776.81|1776.74|1776.13|412
1619560800000|2021-04-27 22:00:00|1777.07|1776.57|1777.48|1776.68|1777.79|1777.05|1776.92|1776.33|402
1619561100000|2021-04-27 22:05:00|1777.51|1776.71|1777.16|1776.36|1777.7|1777.04|1776.72|1776.15|308
1619561400000|2021-04-27 22:10:00|1777.12|1776.32|1776.66|1776.16|1777.29|1776.64|1776.65|1776.05|356
1619561700000|2021-04-27 22:15:00|1776.65|1776.15|1776.46|1775.96|1776.76|1776.26|1776.34|1775.75|162
1619562000000|2021-04-27 22:20:00|1776.54|1776.04|1776.67|1776.17|1776.79|1776.2|1776.42|1775.86|223
1619562300000|2021-04-27 22:25:00|1776.69|1776.19|1776.42|1775.92|1776.95|1776.32|1776.39|1775.85|162
1619562600000|2021-04-27 22:30:00|1776.41|1775.91|1776.31|1775.81|1776.6|1776.07|1776.22|1775.6|220
1619562900000|2021-04-27 22:35:00|1776.34|1775.84|1776.2|1775.7|1776.67|1776.17|1776.2|1775.68|262
1619563200000|2021-04-27 22:40:00|1776.21|1775.71|1776.28|1775.78|1776.53|1776.03|1775.99|1775.46|206
1619563500000|2021-04-27 22:45:00|1776.29|1775.79|1776.1|1775.6|1776.58|1776.02|1776.04|1775.45|231
1619563800000|2021-04-27 22:50:00|1776.09|1775.59|1775.99|1775.49|1776.33|1775.83|1775.91|1775.27|172
1619564100000|2021-04-27 22:55:00|1775.98|1775.48|1775.8|1775.3|1776.15|1775.6|1775.75|1775.14|158
1619564400000|2021-04-27 23:00:00|1775.81|1775.31|1775.76|1775.26|1776.03|1775.48|1775.73|1775.09|229
1619564700000|2021-04-27 23:05:00|1775.75|1775.25|1775.89|1775.39|1776.34|1775.69|1775.7|1775.14|229
1619565000000|2021-04-27 23:10:00|1775.9|1775.4|1776.17|1775.67|1776.31|1775.68|1775.83|1775.33|146
1619565300000|2021-04-27 23:15:00|1776.31|1775.51|1776.28|1775.78|1776.38|1775.88|1776.13|1775.48|125
1619565600000|2021-04-27 23:20:00|1776.29|1775.79|1776.42|1775.92|1776.59|1775.94|1776.27|1775.77|127
1619565900000|2021-04-27 23:25:00|1776.41|1775.91|1776.43|1775.93|1776.53|1776.03|1776.38|1775.88|162
1619566200000|2021-04-27 23:30:00|1776.42|1775.92|1776.48|1775.98|1776.52|1776.02|1776.38|1775.88|181
1619566500000|2021-04-27 23:35:00|1776.49|1775.99|1776.49|1775.99|1776.6|1776.1|1776.43|1775.93|163
1619566800000|2021-04-27 23:40:00|1776.5|1776|1775.91|1775.41|1776.5|1776|1775.83|1775.33|223
1619567100000|2021-04-27 23:45:00|1775.93|1775.43|1775.78|1775.28|1776.09|1775.51|1775.64|1775.13|331
1619567400000|2021-04-27 23:50:00|1775.79|1775.29|1775.77|1775.27|1776|1775.36|1775.63|1775.06|201
1619567700000|2021-04-27 23:55:00|1775.78|1775.28|1775.79|1775.29|1775.91|1775.35|1775.64|1775.08|159
1619568000000|2021-04-28 00:00:00|1775.78|1775.28|1773.92|1773.42|1775.9|1775.33|1773.03|1772.4|802
1619568300000|2021-04-28 00:05:00|1773.9|1773.4|1773.99|1773.49|1774.92|1774.35|1773.77|1773.19|697
1619568600000|2021-04-28 00:10:00|1773.98|1773.48|1772.99|1772.49|1774.4|1773.88|1772.83|1772.33|519
1619568900000|2021-04-28 00:15:00|1772.95|1772.45|1772.95|1772.45|1773.51|1773.01|1772.53|1772.03|666
1619569200000|2021-04-28 00:20:00|1772.92|1772.42|1773.29|1772.79|1773.55|1773.02|1772.6|1772.06|483
1619569500000|2021-04-28 00:25:00|1773.23|1772.73|1772.86|1772.36|1773.38|1772.82|1772.75|1772.24|468
1619569800000|2021-04-28 00:30:00|1772.85|1772.35|1772.23|1771.73|1772.85|1772.35|1772.05|1771.55|687
1619570100000|2021-04-28 00:35:00|1772.22|1771.72|1770.35|1769.85|1772.41|1771.91|1770.13|1769.63|657
1619570400000|2021-04-28 00:40:00|1770.34|1769.84|1771.17|1770.67|1771.54|1771.04|1770.22|1769.72|690
1619570700000|2021-04-28 00:45:00|1771.15|1770.65|1772.08|1771.58|1772.44|1771.94|1771.12|1770.62|538
1619571000000|2021-04-28 00:50:00|1772.06|1771.56|1772.21|1771.71|1772.42|1771.92|1771.99|1771.49|544
1619571300000|2021-04-28 00:55:00|1772.22|1771.72|1772.1|1771.6|1772.65|1772.15|1771.94|1771.44|552
1619571600000|2021-04-28 01:00:00|1772.08|1771.58|1768.89|1768.39|1772.12|1771.62|1768.88|1768.38|1364
1619571900000|2021-04-28 01:05:00|1768.9|1768.4|1769.64|1769.14|1770.05|1769.49|1767.89|1767.38|1123
1619572200000|2021-04-28 01:10:00|1769.63|1769.13|1769.67|1769.17|1770.13|1769.63|1769.44|1768.94|904
1619572500000|2021-04-28 01:15:00|1769.66|1769.16|1770.88|1770.38|1771.1|1770.6|1769.62|1769.12|857
1619572800000|2021-04-28 01:20:00|1770.87|1770.37|1769.91|1769.41|1771.29|1770.79|1769.8|1769.3|789
1619573100000|2021-04-28 01:25:00|1769.9|1769.4|1767.84|1767.34|1770.13|1769.63|1767.71|1767.21|745
1619573400000|2021-04-28 01:30:00|1767.82|1767.32|1769.12|1768.62|1769.31|1768.81|1767.41|1766.91|1166
1619573700000|2021-04-28 01:35:00|1769.14|1768.64|1767.76|1767.26|1769.34|1768.76|1767.56|1767.06|1065
1619574000000|2021-04-28 01:40:00|1767.74|1767.24|1768.96|1768.46|1769.17|1768.67|1766.77|1766.27|1104
1619574300000|2021-04-28 01:45:00|1768.99|1768.49|1769.71|1769.21|1770.25|1769.63|1768.78|1768.23|785
1619574600000|2021-04-28 01:50:00|1769.73|1769.23|1770.6|1770.1|1770.65|1770.15|1769.68|1769.03|806
1619574900000|2021-04-28 01:55:00|1770.62|1770.12|1770.02|1769.52|1770.71|1770.18|1769.97|1769.47|734
1619575200000|2021-04-28 02:00:00|1769.95|1769.45|1770.82|1770.32|1770.88|1770.38|1769.6|1769.1|691
1619575500000|2021-04-28 02:05:00|1770.79|1770.29|1771.03|1770.53|1771.3|1770.72|1770.57|1770.07|711
1619575800000|2021-04-28 02:10:00|1771.13|1770.63|1771.66|1771.16|1771.7|1771.2|1770.85|1770.35|737
1619576100000|2021-04-28 02:15:00|1771.67|1771.17|1772.24|1771.74|1772.47|1771.81|1771.43|1770.86|589
1619576400000|2021-04-28 02:20:00|1772.27|1771.77|1772.23|1771.73|1772.64|1771.99|1771.99|1771.49|522
1619576700000|2021-04-28 02:25:00|1772.22|1771.72|1772.24|1771.74|1772.71|1772.06|1772.02|1771.52|532
1619577000000|2021-04-28 02:30:00|1772.22|1771.72|1772.05|1771.55|1773.06|1772.56|1771.91|1771.29|740
1619577300000|2021-04-28 02:35:00|1772.06|1771.56|1772.59|1772.09|1772.8|1772.25|1771.76|1771.19|660
1619577600000|2021-04-28 02:40:00|1772.57|1772.07|1772.52|1772.02|1773.51|1773|1772.43|1771.84|710
1619577900000|2021-04-28 02:45:00|1772.5|1772|1771.96|1771.46|1773.26|1772.71|1771.8|1771.3|598
1619578200000|2021-04-28 02:50:00|1771.95|1771.45|1772.38|1771.88|1772.71|1772.19|1771.95|1771.45|492
1619578500000|2021-04-28 02:55:00|1772.36|1771.86|1771.95|1771.45|1772.67|1772.17|1771.85|1771.34|506
1619578800000|2021-04-28 03:00:00|1771.94|1771.44|1771.45|1770.95|1772.22|1771.72|1771.32|1770.82|549
1619579100000|2021-04-28 03:05:00|1771.44|1770.94|1771.73|1771.23|1771.77|1771.24|1771.36|1770.86|532
1619579400000|2021-04-28 03:10:00|1771.72|1771.22|1771.95|1771.45|1771.98|1771.48|1771.38|1770.87|437
1619579700000|2021-04-28 03:15:00|1771.97|1771.47|1771.94|1771.44|1772.05|1771.54|1771.68|1771.17|381
1619580000000|2021-04-28 03:20:00|1771.91|1771.41|1771.7|1771.2|1772.14|1771.53|1771.61|1771.11|337
1619580300000|2021-04-28 03:25:00|1771.67|1771.17|1772.06|1771.56|1772.21|1771.61|1771.42|1770.92|456
1619580600000|2021-04-28 03:30:00|1772.08|1771.58|1772.19|1771.69|1772.31|1771.81|1771.89|1771.37|363
1619580900000|2021-04-28 03:35:00|1772.21|1771.71|1772.39|1771.89|1772.51|1772.01|1772.12|1771.57|287
1619581200000|2021-04-28 03:40:00|1772.41|1771.91|1772.39|1771.89|1772.67|1772.08|1772.12|1771.6|274
1619581500000|2021-04-28 03:45:00|1772.38|1771.88|1772.31|1771.81|1772.38|1771.88|1771.92|1771.35|254
1619581800000|2021-04-28 03:50:00|1772.28|1771.78|1772.26|1771.76|1772.62|1771.99|1772.25|1771.67|169
1619582100000|2021-04-28 03:55:00|1772.27|1771.77|1772.18|1771.68|1772.48|1771.9|1772.07|1771.42|249
1619582400000|2021-04-28 04:00:00|1772.17|1771.67|1772.19|1771.69|1772.42|1771.8|1771.99|1771.38|205
1619582700000|2021-04-28 04:05:00|1772.18|1771.68|1772.26|1771.76|1772.56|1771.92|1772.14|1771.54|251
1619583000000|2021-04-28 04:10:00|1772.25|1771.75|1771.64|1771.14|1772.4|1771.78|1771.43|1770.9|382
1619583300000|2021-04-28 04:15:00|1771.62|1771.12|1772.07|1771.57|1772.24|1771.64|1771.59|1771.01|319
1619583600000|2021-04-28 04:20:00|1772.14|1771.64|1771.83|1771.33|1772.26|1771.76|1771.75|1771.25|273
1619583900000|2021-04-28 04:25:00|1771.81|1771.31|1771.99|1771.49|1772.22|1771.66|1771.8|1771.15|286
1619584200000|2021-04-28 04:30:00|1772.01|1771.51|1771.99|1771.49|1772.16|1771.57|1771.79|1771.21|278
1619584500000|2021-04-28 04:35:00|1772|1771.5|1771.97|1771.47|1772.14|1771.53|1771.87|1771.34|187
1619584800000|2021-04-28 04:40:00|1771.99|1771.49|1772|1771.5|1772.04|1771.54|1771.72|1771.17|229
1619585100000|2021-04-28 04:45:00|1771.99|1771.49|1771.89|1771.39|1772.03|1771.53|1771.85|1771.35|173
1619585400000|2021-04-28 04:50:00|1771.88|1771.38|1771.7|1771.2|1772.09|1771.49|1771.59|1771.09|282
1619585700000|2021-04-28 04:55:00|1771.69|1771.19|1771.38|1770.88|1771.71|1771.21|1771.34|1770.84|329
1619586000000|2021-04-28 05:00:00|1771.39|1770.89|1771.72|1771.22|1771.78|1771.28|1771.27|1770.77|325
1619586300000|2021-04-28 05:05:00|1771.73|1771.23|1771.65|1771.15|1771.9|1771.4|1771.58|1771.08|281
1619586600000|2021-04-28 05:10:00|1771.7|1771.2|1772.06|1771.56|1772.32|1771.66|1771.5|1771|348
1619586900000|2021-04-28 05:15:00|1772.04|1771.54|1771.54|1771.04|1772.25|1771.65|1771.4|1770.79|464
1619587200000|2021-04-28 05:20:00|1771.56|1771.06|1770.7|1770.2|1771.82|1771.18|1770.52|1770.02|497
1619587500000|2021-04-28 05:25:00|1770.72|1770.22|1770.39|1769.89|1770.87|1770.24|1770.15|1769.65|466
1619587800000|2021-04-28 05:30:00|1770.37|1769.87|1770.73|1770.23|1771.38|1770.79|1770.04|1769.44|757
1619588100000|2021-04-28 05:35:00|1770.74|1770.24|1770.1|1769.6|1771.16|1770.64|1769.83|1769.25|666
1619588400000|2021-04-28 05:40:00|1770.13|1769.63|1769.46|1768.96|1770.25|1769.75|1769.04|1768.47|685
1619588700000|2021-04-28 05:45:00|1769.49|1768.99|1770.18|1769.68|1770.19|1769.69|1769.03|1768.44|656
1619589000000|2021-04-28 05:50:00|1770.17|1769.67|1770.29|1769.79|1770.35|1769.79|1769.49|1768.86|583
1619589300000|2021-04-28 05:55:00|1770.28|1769.78|1769.87|1769.37|1770.48|1769.83|1769.63|1769.13|619
1619589600000|2021-04-28 06:00:00|1769.84|1769.34|1769.05|1768.55|1770.1|1769.53|1768.67|1768.1|1100
1619589900000|2021-04-28 06:05:00|1769.06|1768.56|1769.12|1768.62|1769.67|1769.15|1768.89|1768.31|729
1619590200000|2021-04-28 06:10:00|1769.11|1768.61|1769.95|1769.45|1770.21|1769.58|1768.67|1768.09|868
1619590500000|2021-04-28 06:15:00|1769.94|1769.44|1770.1|1769.6|1770.85|1770.27|1769.86|1769.28|846
1619590800000|2021-04-28 06:20:00|1770.12|1769.62|1768.28|1767.78|1770.37|1769.74|1767.99|1767.35|1040
1619591100000|2021-04-28 06:25:00|1768.26|1767.76|1768.94|1768.44|1769.28|1768.66|1768|1767.41|896
1619591400000|2021-04-28 06:30:00|1768.95|1768.45|1768.31|1767.81|1769.22|1768.59|1767.94|1767.39|885
1619591700000|2021-04-28 06:35:00|1768.32|1767.82|1768.94|1768.44|1769.85|1769.2|1768.24|1767.61|904
1619592000000|2021-04-28 06:40:00|1768.91|1768.41|1768.97|1768.47|1769.28|1768.69|1768.65|1768.14|731
1619592300000|2021-04-28 06:45:00|1768.98|1768.48|1768.55|1768.05|1769.18|1768.68|1768.38|1767.88|667
1619592600000|2021-04-28 06:50:00|1768.5|1768|1769.56|1769.06|1769.7|1769.06|1768.19|1767.67|801
1619592900000|2021-04-28 06:55:00|1769.53|1769.03|1768.86|1768.36|1769.65|1769.15|1768.64|1768.14|766
1619593200000|2021-04-28 07:00:00|1768.83|1768.33|1767.8|1767.3|1768.86|1768.36|1767.37|1766.87|1024
1619593500000|2021-04-28 07:05:00|1767.79|1767.29|1767.29|1766.79|1767.92|1767.3|1766.54|1766.04|866
1619593800000|2021-04-28 07:10:00|1767.28|1766.78|1767.45|1766.95|1767.63|1767.1|1766.66|1766.16|914
1619594100000|2021-04-28 07:15:00|1767.46|1766.96|1767.26|1766.76|1768.13|1767.63|1767.17|1766.67|850
1619594400000|2021-04-28 07:20:00|1767.27|1766.77|1767.22|1766.72|1767.7|1767.2|1766.96|1766.34|812
1619594700000|2021-04-28 07:25:00|1767.17|1766.67|1767.01|1766.51|1767.42|1766.92|1766.55|1766.04|752
1619595000000|2021-04-28 07:30:00|1767.02|1766.52|1767.38|1766.88|1767.58|1767.08|1766.54|1766.04|750
1619595300000|2021-04-28 07:35:00|1767.37|1766.87|1768.03|1767.53|1768.21|1767.67|1767.19|1766.69|787
1619595600000|2021-04-28 07:40:00|1768.02|1767.52|1768.97|1768.47|1769.35|1768.85|1767.81|1767.31|764
1619595900000|2021-04-28 07:45:00|1768.95|1768.45|1769.64|1769.14|1769.8|1769.3|1768.69|1768.19|745
1619596200000|2021-04-28 07:50:00|1769.67|1769.17|1769.54|1769.04|1769.87|1769.37|1769.41|1768.91|710
1619596500000|2021-04-28 07:55:00|1769.51|1769.01|1769.77|1769.27|1770.09|1769.59|1769.35|1768.83|816
1619596800000|2021-04-28 08:00:00|1769.76|1769.26|1769.54|1769.04|1770.82|1770.32|1768.87|1768.37|900
1619597100000|2021-04-28 08:05:00|1769.53|1769.03|1769.27|1768.77|1769.86|1769.36|1769.21|1768.71|694
1619597400000|2021-04-28 08:10:00|1769.29|1768.79|1769.37|1768.87|1769.72|1769.22|1769.2|1768.7|547
1619597700000|2021-04-28 08:15:00|1769.35|1768.85|1768.62|1768.12|1769.52|1769.02|1768.45|1767.95|700
1619598000000|2021-04-28 08:20:00|1768.63|1768.13|1769.48|1768.98|1769.56|1769.06|1768.62|1768.12|744
1619598300000|2021-04-28 08:25:00|1769.45|1768.95|1770.11|1769.61|1770.12|1769.62|1769.31|1768.81|759
1619598600000|2021-04-28 08:30:00|1770.1|1769.6|1769.92|1769.42|1770.5|1770|1769.69|1769.19|828
1619598900000|2021-04-28 08:35:00|1769.93|1769.43|1770.49|1769.99|1770.57|1770.07|1769.9|1769.4|734
1619599200000|2021-04-28 08:40:00|1770.5|1770|1770.5|1770|1770.75|1770.25|1770.19|1769.69|683
1619599500000|2021-04-28 08:45:00|1770.52|1770.02|1770.53|1770.03|1770.88|1770.38|1770.4|1769.9|676
1619599800000|2021-04-28 08:50:00|1770.52|1770.02|1770.65|1770.15|1770.79|1770.29|1770.35|1769.85|621
1619600100000|2021-04-28 08:55:00|1770.6|1770.1|1770.13|1769.63|1770.66|1770.16|1769.91|1769.41|698
1619600400000|2021-04-28 09:00:00|1770.12|1769.62|1770.27|1769.77|1770.37|1769.87|1769.38|1768.88|616
1619600700000|2021-04-28 09:05:00|1770.26|1769.76|1769.81|1769.31|1770.26|1769.76|1769.14|1768.64|662
1619601000000|2021-04-28 09:10:00|1769.8|1769.3|1768.28|1767.78|1770.15|1769.65|1768.26|1767.76|633
1619601300000|2021-04-28 09:15:00|1768.29|1767.79|1767.54|1767.04|1768.84|1768.34|1767.54|1767.04|619
1619601600000|2021-04-28 09:20:00|1767.55|1767.05|1767.23|1766.73|1767.94|1767.44|1767.16|1766.66|672
1619601900000|2021-04-28 09:25:00|1767.36|1766.56|1764.67|1764.17|1767.48|1766.98|1763.71|1763.07|1050
1619602200000|2021-04-28 09:30:00|1764.66|1764.16|1765.96|1765.46|1766.2|1765.6|1763.96|1763.46|1153
1619602500000|2021-04-28 09:35:00|1765.97|1765.47|1765.86|1765.36|1766.15|1765.5|1764.92|1764.42|966
1619602800000|2021-04-28 09:40:00|1765.89|1765.39|1766.9|1766.4|1766.99|1766.49|1765.76|1765.26|750
1619603100000|2021-04-28 09:45:00|1766.88|1766.38|1766.7|1766.2|1766.89|1766.39|1765.93|1765.43|762
1619603400000|2021-04-28 09:50:00|1766.87|1766.07|1766.88|1766.38|1766.97|1766.45|1766.24|1765.74|565
1619603700000|2021-04-28 09:55:00|1766.87|1766.37|1766.63|1766.13|1767.22|1766.72|1766.33|1765.83|606
1619604000000|2021-04-28 10:00:00|1766.61|1766.11|1766.83|1766.33|1767|1766.45|1766.32|1765.82|656
1619604300000|2021-04-28 10:05:00|1766.84|1766.34|1766.28|1765.78|1766.87|1766.37|1766.24|1765.69|562
1619604600000|2021-04-28 10:10:00|1766.27|1765.77|1767.82|1767.32|1767.84|1767.34|1766.18|1765.68|568
1619604900000|2021-04-28 10:15:00|1767.81|1767.31|1766.9|1766.4|1767.99|1767.49|1766.62|1766.07|758
1619605200000|2021-04-28 10:20:00|1766.89|1766.39|1766.8|1766.3|1767.15|1766.57|1766.47|1765.97|601
1619605500000|2021-04-28 10:25:00|1766.78|1766.28|1767.37|1766.87|1767.48|1766.98|1766.45|1765.95|596
1619605800000|2021-04-28 10:30:00|1767.38|1766.88|1767.15|1766.65|1768.16|1767.55|1766.8|1766.3|700
1619606100000|2021-04-28 10:35:00|1767.13|1766.63|1767.11|1766.61|1767.65|1767.02|1766.67|1766.11|686
1619606400000|2021-04-28 10:40:00|1767.09|1766.59|1766.94|1766.44|1767.22|1766.63|1766.68|1766.18|502
1619606700000|2021-04-28 10:45:00|1766.95|1766.45|1765.22|1764.72|1767.1|1766.6|1764.72|1764.17|777
1619607000000|2021-04-28 10:50:00|1765.25|1764.75|1766.69|1766.19|1766.81|1766.21|1765.24|1764.74|730
1619607300000|2021-04-28 10:55:00|1766.71|1766.21|1766.28|1765.48|1766.91|1766.41|1765.92|1765.35|740
1619607600000|2021-04-28 11:00:00|1766.15|1765.65|1766.84|1766.34|1767.4|1766.83|1765.96|1765.32|780
1619607900000|2021-04-28 11:05:00|1766.87|1766.37|1767.38|1766.58|1767.61|1767.11|1766.6|1766.1|657
1619608200000|2021-04-28 11:10:00|1767.25|1766.75|1767.03|1766.53|1767.38|1766.88|1766.6|1766.1|521
1619608500000|2021-04-28 11:15:00|1767.1|1766.6|1767.7|1767.2|1767.94|1767.44|1766.66|1766.16|653
1619608800000|2021-04-28 11:20:00|1767.68|1767.18|1767.57|1767.07|1767.98|1767.41|1767.21|1766.71|591
1619609100000|2021-04-28 11:25:00|1767.56|1767.06|1766.74|1766.24|1767.65|1767.09|1766.61|1766.02|651
1619609400000|2021-04-28 11:30:00|1766.73|1766.23|1767.55|1767.05|1768.02|1767.52|1766.54|1766.04|800
1619609700000|2021-04-28 11:35:00|1767.56|1767.06|1768.98|1768.48|1769.36|1768.86|1767.55|1767.05|983
1619610000000|2021-04-28 11:40:00|1768.95|1768.45|1767.43|1766.93|1769.17|1768.67|1767.43|1766.9|875
1619610300000|2021-04-28 11:45:00|1767.41|1766.91|1767.61|1767.11|1767.91|1767.41|1767.03|1766.53|909
1619610600000|2021-04-28 11:50:00|1767.59|1767.09|1767.49|1766.99|1768.14|1767.64|1767.46|1766.96|715
1619610900000|2021-04-28 11:55:00|1767.51|1767.01|1767.03|1766.53|1768.62|1768.12|1766.62|1766.12|945
1619611200000|2021-04-28 12:00:00|1766.99|1766.49|1766.19|1765.69|1767.05|1766.55|1764.68|1764.18|1217
1619611500000|2021-04-28 12:05:00|1766.21|1765.71|1766.68|1766.18|1767.18|1766.68|1765.72|1765.22|1095
1619611800000|2021-04-28 12:10:00|1766.73|1766.23|1767.08|1766.58|1767.54|1767.04|1766.68|1766.18|886
1619612100000|2021-04-28 12:15:00|1767.06|1766.56|1765.33|1764.83|1767.16|1766.66|1764.82|1764.32|1099
1619612400000|2021-04-28 12:20:00|1765.37|1764.87|1766.93|1766.43|1767.65|1767.05|1765.07|1764.57|1250
1619612700000|2021-04-28 12:25:00|1766.95|1766.45|1764.85|1764.05|1767.16|1766.66|1764.64|1764.03|1047
1619613000000|2021-04-28 12:30:00|1764.72|1764.22|1766.19|1765.69|1766.82|1766.2|1762.97|1762.35|1372
1619613300000|2021-04-28 12:35:00|1766.22|1765.72|1766.93|1766.43|1767.2|1766.7|1764.65|1764.15|1265
1619613600000|2021-04-28 12:40:00|1766.95|1766.45|1767.96|1767.46|1769.11|1768.61|1766.95|1766.45|1322
1619613900000|2021-04-28 12:45:00|1767.93|1767.43|1767.17|1766.67|1768.55|1768.05|1766.92|1766.42|1114
1619614200000|2021-04-28 12:50:00|1767.19|1766.69|1768.34|1767.84|1768.47|1767.92|1766.83|1766.33|1155
1619614500000|2021-04-28 12:55:00|1768.32|1767.82|1769.9|1769.4|1770.24|1769.74|1768.14|1767.64|1121
1619614800000|2021-04-28 13:00:00|1769.92|1769.42|1770.48|1769.98|1771.17|1770.67|1769.39|1768.86|1552
1619615100000|2021-04-28 13:05:00|1770.51|1770.01|1770.98|1770.48|1771.13|1770.52|1769.08|1768.58|1457
1619615400000|2021-04-28 13:10:00|1771.06|1770.56|1771.56|1770.76|1771.57|1771.03|1769.95|1769.3|1351
1619615700000|2021-04-28 13:15:00|1771.44|1770.94|1770.53|1770.03|1771.52|1771.02|1769.78|1769.16|1340
1619616000000|2021-04-28 13:20:00|1770.54|1770.04|1770.74|1770.24|1771.23|1770.73|1769.6|1769.1|1029
1619616300000|2021-04-28 13:25:00|1770.82|1770.32|1769.9|1769.4|1770.87|1770.37|1769.67|1769.17|715
1619616600000|2021-04-28 13:30:00|1769.89|1769.39|1771.61|1771.11|1772.54|1772.04|1769.02|1768.52|1001
1619616900000|2021-04-28 13:35:00|1771.55|1771.05|1768.1|1767.6|1772.19|1771.69|1767.63|1767.13|1068
1619617200000|2021-04-28 13:40:00|1768.13|1767.63|1769.88|1769.38|1770.71|1770.21|1767.27|1766.77|1076
1619617500000|2021-04-28 13:45:00|1769.87|1769.37|1772.01|1771.51|1772.44|1771.94|1769.75|1769.25|963
1619617800000|2021-04-28 13:50:00|1772.1|1771.6|1771.77|1771.27|1772.53|1772.03|1771.51|1771.01|935
1619618100000|2021-04-28 13:55:00|1771.85|1771.35|1774.07|1773.57|1774.36|1773.81|1771.16|1770.66|1329
1619618400000|2021-04-28 14:00:00|1774.05|1773.55|1772.55|1772.05|1774.48|1773.98|1772.5|1771.98|1432
1619618700000|2021-04-28 14:05:00|1772.52|1772.02|1773.62|1773.12|1774.55|1774.05|1772.52|1772.02|1311
1619619000000|2021-04-28 14:10:00|1773.63|1773.13|1773.41|1772.91|1774.91|1774.41|1772.8|1772.23|1392
1619619300000|2021-04-28 14:15:00|1773.42|1772.92|1773.58|1773.08|1774.14|1773.64|1773.01|1772.51|1179
1619619600000|2021-04-28 14:20:00|1773.57|1773.07|1773.79|1773.29|1775.13|1774.63|1773.57|1773.07|1185
1619619900000|2021-04-28 14:25:00|1773.83|1773.33|1772.9|1772.4|1773.9|1773.4|1772.54|1772.04|1146
1619620200000|2021-04-28 14:30:00|1772.93|1772.43|1772.1|1771.6|1773.45|1772.95|1771.69|1771.19|1067
1619620500000|2021-04-28 14:35:00|1772.12|1771.62|1773.99|1773.49|1774.4|1773.9|1771.7|1771.2|1209
1619620800000|2021-04-28 14:40:00|1773.98|1773.48|1773.68|1773.18|1774.38|1773.88|1773.56|1773|978
1619621100000|2021-04-28 14:45:00|1773.69|1773.19|1773.42|1772.92|1773.84|1773.34|1772.46|1771.96|1136
1619621400000|2021-04-28 14:50:00|1773.45|1772.95|1773.57|1773.07|1775.17|1774.67|1773.36|1772.86|980
1619621700000|2021-04-28 14:55:00|1773.55|1773.05|1772.31|1771.81|1773.61|1773.11|1771.96|1771.46|1176
1619622000000|2021-04-28 15:00:00|1772.28|1771.78|1771.93|1771.43|1772.96|1772.46|1771.69|1771.19|1056
1619622300000|2021-04-28 15:05:00|1771.94|1771.44|1772.79|1772.29|1772.88|1772.38|1771.89|1771.35|1029
1619622600000|2021-04-28 15:10:00|1772.82|1772.32|1773.77|1773.27|1773.8|1773.3|1772.8|1772.3|851
1619622900000|2021-04-28 15:15:00|1773.76|1773.26|1774.3|1773.8|1774.39|1773.89|1773.45|1772.95|871
1619623200000|2021-04-28 15:20:00|1774.32|1773.82|1774.01|1773.51|1774.5|1774|1773.85|1773.35|905
1619623500000|2021-04-28 15:25:00|1774.02|1773.52|1775.05|1774.55|1775.15|1774.65|1773.75|1773.25|805
1619623800000|2021-04-28 15:30:00|1775.04|1774.54|1774.91|1774.41|1775.46|1774.96|1774.87|1774.37|914
1619624100000|2021-04-28 15:35:00|1774.98|1774.48|1775.54|1775.04|1776.17|1775.67|1774.74|1774.24|925
1619624400000|2021-04-28 15:40:00|1775.52|1775.02|1775.74|1775.24|1775.82|1775.32|1774.95|1774.45|720
1619624700000|2021-04-28 15:45:00|1775.73|1775.23|1775.66|1775.16|1775.88|1775.38|1774.98|1774.48|727
1619625000000|2021-04-28 15:50:00|1775.65|1775.15|1775.18|1774.68|1775.87|1775.37|1775.15|1774.62|813
1619625300000|2021-04-28 15:55:00|1775.17|1774.67|1774.8|1774.3|1775.4|1774.88|1774.78|1774.28|684
1619625600000|2021-04-28 16:00:00|1774.79|1774.29|1774.82|1774.32|1775.05|1774.55|1774.26|1773.76|740
1619625900000|2021-04-28 16:05:00|1774.81|1774.31|1774.65|1774.15|1774.92|1774.42|1774.45|1773.95|480
1619626200000|2021-04-28 16:10:00|1774.66|1774.16|1775.26|1774.76|1776.08|1775.58|1774.66|1774.16|606
1619626500000|2021-04-28 16:15:00|1775.25|1774.75|1774.8|1774.3|1775.67|1775.17|1774.6|1774.1|598
1619626800000|2021-04-28 16:20:00|1774.76|1774.26|1774.25|1773.75|1775.37|1774.87|1774.25|1773.75|555
1619627100000|2021-04-28 16:25:00|1774.26|1773.76|1775.13|1774.63|1775.14|1774.64|1774.17|1773.67|571
1619627400000|2021-04-28 16:30:00|1775.11|1774.61|1775.28|1774.78|1775.94|1775.33|1775.05|1774.55|601
1619627700000|2021-04-28 16:35:00|1775.27|1774.77|1774.94|1774.44|1775.36|1774.86|1774.81|1774.31|610
1619628000000|2021-04-28 16:40:00|1774.89|1774.39|1775.13|1774.63|1775.23|1774.73|1774.66|1774.16|509
1619628300000|2021-04-28 16:45:00|1775.11|1774.61|1775.37|1774.87|1775.68|1775.18|1775.09|1774.59|532
1619628600000|2021-04-28 16:50:00|1775.38|1774.88|1775.6|1775.1|1775.73|1775.23|1775.3|1774.8|415
1619628900000|2021-04-28 16:55:00|1775.59|1775.09|1774.96|1774.46|1775.61|1775.11|1774.88|1774.38|533
1619629200000|2021-04-28 17:00:00|1774.92|1774.42|1775.14|1774.64|1775.43|1774.93|1774.91|1774.41|412
1619629500000|2021-04-28 17:05:00|1775.12|1774.62|1774.97|1774.47|1775.21|1774.71|1774.7|1774.2|389
1619629800000|2021-04-28 17:10:00|1774.95|1774.45|1774.88|1774.38|1775.13|1774.63|1774.83|1774.33|394
1619630100000|2021-04-28 17:15:00|1774.89|1774.39|1774.54|1774.04|1775.03|1774.53|1774.48|1773.98|441
1619630400000|2021-04-28 17:20:00|1774.53|1774.03|1773.76|1773.26|1774.55|1774.05|1773.15|1772.65|703
1619630700000|2021-04-28 17:25:00|1773.77|1773.27|1774.53|1774.03|1774.67|1774.17|1773.68|1773.18|663
1619631000000|2021-04-28 17:30:00|1774.54|1774.04|1773.13|1772.63|1774.58|1774.08|1772.96|1772.46|599
1619631300000|2021-04-28 17:35:00|1773.11|1772.61|1772.96|1772.46|1773.17|1772.67|1772.72|1772.22|530
1619631600000|2021-04-28 17:40:00|1772.95|1772.45|1773.26|1772.76|1773.48|1772.98|1772.84|1772.34|525
1619631900000|2021-04-28 17:45:00|1773.27|1772.77|1773.67|1773.17|1774.01|1773.51|1773.08|1772.56|546
1619632200000|2021-04-28 17:50:00|1773.65|1773.15|1774.26|1773.76|1774.31|1773.81|1773.33|1772.83|530
1619632500000|2021-04-28 17:55:00|1774.28|1773.78|1774.2|1773.4|1774.51|1773.78|1773.27|1772.77|667
1619632800000|2021-04-28 18:00:00|1774.21|1773.41|1775.14|1774.64|1776.7|1775.98|1770.76|1770.06|1829
1619633100000|2021-04-28 18:05:00|1775.2|1774.7|1775.77|1774.97|1776.54|1775.94|1774.82|1774.17|1476
1619633400000|2021-04-28 18:10:00|1775.62|1775.12|1773.82|1773.32|1775.87|1775.23|1772.94|1772.39|1374
1619633700000|2021-04-28 18:15:00|1773.81|1773.31|1775.34|1774.84|1776.25|1775.75|1773.61|1772.97|1218
1619634000000|2021-04-28 18:20:00|1775.29|1774.79|1775.98|1775.48|1777.1|1776.52|1774.34|1773.83|1240
1619634300000|2021-04-28 18:25:00|1776.03|1775.53|1776.25|1775.75|1776.48|1775.98|1775.28|1774.78|1144
1619634600000|2021-04-28 18:30:00|1776.23|1775.73|1774.96|1774.46|1776.34|1775.78|1774.36|1773.86|1158
1619634900000|2021-04-28 18:35:00|1774.95|1774.45|1779.87|1779.37|1782.19|1781.66|1774.93|1774.43|1904
1619635200000|2021-04-28 18:40:00|1779.92|1779.42|1780.37|1779.87|1782.89|1782.23|1779.82|1779.12|1806
1619635500000|2021-04-28 18:45:00|1780.32|1779.82|1779.28|1778.78|1782.47|1781.97|1779.05|1778.42|1615
1619635800000|2021-04-28 18:50:00|1779.24|1778.74|1780.47|1779.97|1780.89|1780.26|1778.35|1777.76|1443
1619636100000|2021-04-28 18:55:00|1780.45|1779.95|1781.95|1781.45|1782.68|1782.06|1779.1|1778.6|1402
1619636400000|2021-04-28 19:00:00|1781.96|1781.46|1780.09|1779.59|1782.28|1781.78|1779.79|1779.29|1167
1619636700000|2021-04-28 19:05:00|1780.11|1779.61|1781.14|1780.64|1781.2|1780.66|1779.39|1778.89|1163
1619637000000|2021-04-28 19:10:00|1781.1|1780.6|1780.51|1780.01|1782.2|1781.6|1780.1|1779.6|1243
1619637300000|2021-04-28 19:15:00|1780.52|1780.02|1781.14|1780.64|1781.97|1781.47|1780.52|1780.02|1159
1619637600000|2021-04-28 19:20:00|1781.15|1780.65|1781.43|1780.93|1781.48|1780.98|1780.19|1779.69|937
1619637900000|2021-04-28 19:25:00|1781.44|1780.94|1782.23|1781.73|1782.48|1781.98|1781.15|1780.65|820
1619638200000|2021-04-28 19:30:00|1782.22|1781.72|1780.66|1780.16|1782.24|1781.74|1780.31|1779.81|670
1619638500000|2021-04-28 19:35:00|1780.72|1780.22|1780.68|1780.18|1781.3|1780.8|1780.38|1779.88|765
1619638800000|2021-04-28 19:40:00|1780.65|1780.15|1781.1|1780.6|1781.22|1780.72|1780.47|1779.97|824
1619639100000|2021-04-28 19:45:00|1781.09|1780.59|1781.11|1780.61|1781.44|1780.94|1780.51|1780.01|760
1619639400000|2021-04-28 19:50:00|1781.18|1780.68|1781.44|1780.94|1781.8|1781.3|1780.5|1780|721
1619639700000|2021-04-28 19:55:00|1781.43|1780.93|1782.21|1781.71|1782.22|1781.72|1781.32|1780.82|833
1619640000000|2021-04-28 20:00:00|1782.11|1781.61|1781.64|1781.14|1782.11|1781.61|1781.39|1780.89|487
1619640300000|2021-04-28 20:05:00|1781.63|1781.13|1782.57|1782.07|1782.57|1782.07|1781.54|1781.04|494
1619640600000|2021-04-28 20:10:00|1782.56|1782.06|1782.56|1782.06|1782.83|1782.33|1781.54|1781.04|694
1619640900000|2021-04-28 20:15:00|1782.57|1782.07|1781.81|1781.31|1782.67|1782.17|1781.64|1781.14|379
1619641200000|2021-04-28 20:20:00|1781.76|1781.26|1782.63|1782.13|1782.65|1782.15|1781.62|1781.12|445
1619641500000|2021-04-28 20:25:00|1782.64|1782.14|1781.93|1781.43|1782.82|1782.32|1781.93|1781.43|217
1619641800000|2021-04-28 20:30:00|1781.92|1781.42|1782.4|1781.9|1782.64|1782.05|1781.92|1781.42|493
1619642100000|2021-04-28 20:35:00|1782.33|1781.83|1782.05|1781.55|1782.67|1782.03|1782.04|1781.51|326
1619642400000|2021-04-28 20:40:00|1782.06|1781.56|1782.32|1781.82|1782.75|1782.17|1782.05|1781.53|283
1619642700000|2021-04-28 20:45:00|1782.43|1781.63|1781.78|1781.28|1782.66|1782.1|1781.55|1780.91|491
1619643000000|2021-04-28 20:50:00|1781.8|1781.3|1781.92|1781.12|1782.18|1781.53|1781.62|1780.95|310
1619643300000|2021-04-28 20:55:00|1781.85|1781.05|1781.9|1781.1|1782.14|1781.49|1781.77|1781.05|376
1619647200000|2021-04-28 22:00:00|1782.34|1781.54|1782.53|1781.73|1782.89|1782.09|1781.9|1781.15|423
1619647500000|2021-04-28 22:05:00|1782.52|1781.72|1782.01|1781.21|1782.54|1781.74|1781.7|1780.9|362
1619647800000|2021-04-28 22:10:00|1782.03|1781.23|1782|1781.2|1782.07|1781.27|1781.83|1781.03|237
1619648100000|2021-04-28 22:15:00|1781.99|1781.19|1782.14|1781.34|1782.16|1781.46|1781.75|1780.95|281
1619648400000|2021-04-28 22:20:00|1782.13|1781.33|1782.16|1781.36|1782.31|1781.67|1781.83|1781.12|273
1619648700000|2021-04-28 22:25:00|1782.17|1781.37|1781.74|1780.94|1782.23|1781.43|1781.53|1780.9|183
1619649000000|2021-04-28 22:30:00|1781.6|1781.1|1782.34|1781.84|1782.53|1781.88|1781.57|1780.93|356
1619649300000|2021-04-28 22:35:00|1782.33|1781.83|1782.37|1781.87|1782.72|1782.08|1782.11|1781.46|324
1619649600000|2021-04-28 22:40:00|1782.35|1781.85|1783.14|1782.34|1783.16|1782.52|1782.33|1781.64|353
1619649900000|2021-04-28 22:45:00|1783.12|1782.32|1783.37|1782.87|1783.64|1782.97|1782.87|1782.23|420
1619650200000|2021-04-28 22:50:00|1783.38|1782.88|1783.52|1782.72|1783.62|1782.98|1783.14|1782.49|287
1619650500000|2021-04-28 22:55:00|1783.53|1782.73|1783.16|1782.66|1783.66|1783.02|1783.09|1782.43|351
1619650800000|2021-04-28 23:00:00|1783.18|1782.68|1783.81|1783.01|1783.86|1783.24|1783.18|1782.62|442
1619651100000|2021-04-28 23:05:00|1783.64|1783.14|1782.95|1782.45|1784.05|1783.4|1782.82|1782.15|325
1619651400000|2021-04-28 23:10:00|1782.98|1782.48|1783.43|1782.93|1783.74|1783.08|1782.88|1782.21|275
1619651700000|2021-04-28 23:15:00|1783.59|1782.79|1783.12|1782.62|1783.67|1783.01|1783.04|1782.42|280
1619652000000|2021-04-28 23:20:00|1783.13|1782.63|1782.97|1782.47|1783.39|1782.77|1782.88|1782.24|147
1619652300000|2021-04-28 23:25:00|1782.98|1782.48|1783.03|1782.23|1783.47|1782.88|1782.88|1782.23|204
1619652600000|2021-04-28 23:30:00|1782.92|1782.42|1782.97|1782.47|1783.11|1782.58|1782.81|1782.16|290
1619652900000|2021-04-28 23:35:00|1782.95|1782.45|1783.15|1782.65|1783.62|1782.98|1782.94|1782.32|195
1619653200000|2021-04-28 23:40:00|1783.14|1782.64|1782.95|1782.45|1783.44|1782.81|1782.86|1782.31|239
1619653500000|2021-04-28 23:45:00|1782.94|1782.44|1783.31|1782.51|1783.52|1782.88|1782.77|1782.16|229
1619653800000|2021-04-28 23:50:00|1783.16|1782.66|1783.68|1783.18|1783.86|1783.27|1783.03|1782.41|255
1619654100000|2021-04-28 23:55:00|1783.66|1783.16|1784.21|1783.71|1784.39|1783.82|1783.44|1782.79|358
1619654400000|2021-04-29 00:00:00|1784.2|1783.7|1784.19|1783.69|1784.72|1784.1|1783.73|1783.09|628
1619654700000|2021-04-29 00:05:00|1784.21|1783.71|1785.67|1785.17|1786.11|1785.51|1783.9|1783.22|665
1619655000000|2021-04-29 00:10:00|1785.63|1785.13|1785.63|1785.13|1786.06|1785.47|1785.36|1784.78|700
1619655300000|2021-04-29 00:15:00|1785.67|1785.17|1785.34|1784.84|1785.86|1785.19|1785.11|1784.5|505
1619655600000|2021-04-29 00:20:00|1785.38|1784.88|1785.14|1784.64|1785.62|1784.99|1785.11|1784.51|495
1619655900000|2021-04-29 00:25:00|1785.3|1784.5|1784.53|1784.03|1785.47|1784.83|1784.47|1783.86|541
1619656200000|2021-04-29 00:30:00|1784.54|1784.04|1784.37|1783.87|1784.86|1784.28|1784.12|1783.58|450
1619656500000|2021-04-29 00:35:00|1784.36|1783.86|1784.7|1783.9|1784.96|1784.4|1784.32|1783.74|469
1619656800000|2021-04-29 00:40:00|1784.57|1784.07|1784.58|1784.08|1784.91|1784.28|1784.35|1783.81|357
1619657100000|2021-04-29 00:45:00|1784.57|1784.07|1784.6|1783.8|1784.7|1784.1|1784.31|1783.67|248
1619657400000|2021-04-29 00:50:00|1784.45|1783.95|1784.82|1784.32|1785.18|1784.54|1784.44|1783.82|437
1619657700000|2021-04-29 00:55:00|1784.8|1784.3|1785.01|1784.51|1785.48|1784.87|1784.41|1783.78|530
1619658000000|2021-04-29 01:00:00|1785.02|1784.52|1785.7|1785.2|1786.26|1785.76|1784.28|1783.7|1316
1619658300000|2021-04-29 01:05:00|1785.69|1785.19|1786.52|1786.02|1787.11|1786.48|1785.65|1785.15|1052
1619658600000|2021-04-29 01:10:00|1786.51|1786.01|1786.4|1785.9|1787.03|1786.51|1786.03|1785.48|980
1619658900000|2021-04-29 01:15:00|1786.38|1785.88|1787.52|1787.02|1788.08|1787.58|1786.31|1785.74|1133
1619659200000|2021-04-29 01:20:00|1787.5|1787|1787.75|1787.25|1788.26|1787.76|1787.17|1786.67|878
1619659500000|2021-04-29 01:25:00|1787.79|1787.29|1788.24|1787.74|1788.36|1787.81|1787.27|1786.72|776
1619659800000|2021-04-29 01:30:00|1788.23|1787.73|1788.77|1788.27|1788.99|1788.47|1788.22|1787.64|934
1619660100000|2021-04-29 01:35:00|1788.73|1788.23|1789.44|1788.94|1789.68|1789.18|1788.67|1788.09|952
1619660400000|2021-04-29 01:40:00|1789.42|1788.92|1788.98|1788.48|1789.75|1789.14|1788.55|1788.05|898
1619660700000|2021-04-29 01:45:00|1788.99|1788.49|1789.52|1789.02|1790.09|1789.5|1788.76|1788.21|851
1619661000000|2021-04-29 01:50:00|1789.53|1789.03|1788.94|1788.44|1789.98|1789.43|1788.4|1787.79|901
1619661300000|2021-04-29 01:55:00|1788.93|1788.43|1789.29|1788.79|1789.46|1788.88|1788.66|1788.08|725
1619661600000|2021-04-29 02:00:00|1789.28|1788.78|1789.39|1788.89|1789.89|1789.35|1788.88|1788.31|848
1619661900000|2021-04-29 02:05:00|1789.34|1788.84|1789.71|1789.21|1789.81|1789.27|1789.02|1788.41|768
1619662200000|2021-04-29 02:10:00|1789.68|1789.18|1789.75|1789.25|1790.34|1789.84|1789.68|1789.06|727
1619662500000|2021-04-29 02:15:00|1789.74|1789.24|1789.05|1788.55|1789.78|1789.28|1788.82|1788.3|683
1619662800000|2021-04-29 02:20:00|1789.03|1788.53|1787.96|1787.46|1789.61|1789.1|1787.95|1787.44|710
1619663100000|2021-04-29 02:25:00|1787.97|1787.47|1787.85|1787.35|1788.11|1787.51|1787.45|1786.81|727
1619663400000|2021-04-29 02:30:00|1787.84|1787.34|1787.98|1787.48|1788.48|1787.92|1787.52|1787.02|798
1619663700000|2021-04-29 02:35:00|1788|1787.5|1787.37|1786.87|1788.16|1787.57|1787.27|1786.68|803
1619664000000|2021-04-29 02:40:00|1787.39|1786.89|1787.35|1786.85|1787.54|1786.92|1787.07|1786.57|624
1619664300000|2021-04-29 02:45:00|1787.31|1786.81|1786.72|1786.22|1787.51|1786.97|1786.31|1785.64|710
1619664600000|2021-04-29 02:50:00|1786.71|1786.21|1787.19|1786.69|1787.42|1786.92|1786.33|1785.77|675
1619664900000|2021-04-29 02:55:00|1787.17|1786.67|1786.98|1786.48|1787.37|1786.87|1786.61|1785.99|739
1619665200000|2021-04-29 03:00:00|1786.99|1786.49|1787.1|1786.6|1787.44|1786.92|1786.58|1785.92|721
1619665500000|2021-04-29 03:05:00|1787.11|1786.61|1787.3|1786.8|1787.61|1786.99|1787|1786.5|589
1619665800000|2021-04-29 03:10:00|1787.29|1786.79|1786.68|1786.18|1787.32|1786.82|1786.59|1786.08|634
1619666100000|2021-04-29 03:15:00|1786.66|1786.16|1786.8|1786.3|1787.39|1786.76|1786.62|1786.08|522
1619666400000|2021-04-29 03:20:00|1786.84|1786.34|1786.56|1786.06|1787.08|1786.45|1786.54|1785.9|518
1619666700000|2021-04-29 03:25:00|1786.58|1786.08|1786.61|1786.11|1786.98|1786.34|1786.4|1785.77|636
1619667000000|2021-04-29 03:30:00|1786.63|1786.13|1785.93|1785.43|1786.88|1786.25|1785.87|1785.31|479
1619667300000|2021-04-29 03:35:00|1785.94|1785.44|1785.31|1784.81|1785.97|1785.47|1785.29|1784.67|484
1619667600000|2021-04-29 03:40:00|1785.32|1784.82|1785.38|1784.88|1785.59|1785.07|1785.21|1784.58|370
1619667900000|2021-04-29 03:45:00|1785.37|1784.87|1785.5|1785|1785.74|1785.13|1785.24|1784.69|360
1619668200000|2021-04-29 03:50:00|1785.65|1784.85|1785.19|1784.69|1785.65|1784.98|1785.03|1784.51|311
1619668500000|2021-04-29 03:55:00|1785.17|1784.67|1784.85|1784.35|1785.46|1784.9|1784.85|1784.29|341
1619668800000|2021-04-29 04:00:00|1784.86|1784.36|1784.55|1784.05|1785.03|1784.46|1784.33|1783.74|525
1619669100000|2021-04-29 04:05:00|1784.54|1784.04|1784.2|1783.7|1784.65|1784.15|1784.14|1783.64|282
1619669400000|2021-04-29 04:10:00|1784.18|1783.68|1784.57|1784.07|1784.77|1784.19|1784.17|1783.67|295
1619669700000|2021-04-29 04:15:00|1784.56|1784.06|1784.35|1783.85|1784.68|1784.12|1784.02|1783.38|302
1619670000000|2021-04-29 04:20:00|1784.36|1783.86|1784.45|1783.95|1784.68|1784.06|1784.01|1783.49|245
1619670300000|2021-04-29 04:25:00|1784.47|1783.97|1784.69|1784.19|1784.96|1784.33|1784.16|1783.56|308
1619670600000|2021-04-29 04:30:00|1784.67|1784.17|1784.7|1784.2|1785.09|1784.49|1784.49|1783.99|376
1619670900000|2021-04-29 04:35:00|1784.71|1784.21|1784.95|1784.45|1785.15|1784.55|1784.18|1783.55|402
1619671200000|2021-04-29 04:40:00|1785.09|1784.29|1784.85|1784.35|1785.16|1784.65|1784.53|1784.03|327
1619671500000|2021-04-29 04:45:00|1784.87|1784.37|1784.88|1784.38|1785.05|1784.48|1784.65|1784.15|244
1619671800000|2021-04-29 04:50:00|1784.91|1784.41|1785.29|1784.79|1785.4|1784.88|1784.71|1784.21|262
1619672100000|2021-04-29 04:55:00|1785.36|1784.86|1785.42|1784.92|1785.52|1784.98|1785.2|1784.61|287
1619672400000|2021-04-29 05:00:00|1785.34|1784.84|1785.69|1785.19|1785.84|1785.29|1785.21|1784.71|336
1619672700000|2021-04-29 05:05:00|1785.68|1785.18|1785.41|1784.91|1785.99|1785.49|1785.28|1784.78|329
1619673000000|2021-04-29 05:10:00|1785.43|1784.93|1784.88|1784.38|1785.43|1784.93|1784.8|1784.17|343
1619673300000|2021-04-29 05:15:00|1784.9|1784.4|1785.01|1784.51|1785.2|1784.66|1784.67|1784.17|325
1619673600000|2021-04-29 05:20:00|1785|1784.5|1785.13|1784.63|1785.28|1784.77|1784.86|1784.3|328
1619673900000|2021-04-29 05:25:00|1785.15|1784.65|1784.64|1784.14|1785.16|1784.66|1784.55|1784.04|316
1619674200000|2021-04-29 05:30:00|1784.65|1784.15|1784.33|1783.83|1784.77|1784.22|1783.75|1783.09|654
1619674500000|2021-04-29 05:35:00|1784.34|1783.84|1784.89|1784.39|1785.08|1784.51|1783.99|1783.34|614
1619674800000|2021-04-29 05:40:00|1784.92|1784.42|1784.89|1784.39|1785.28|1784.74|1784.77|1784.14|698
1619675100000|2021-04-29 05:45:00|1784.91|1784.41|1785.4|1784.9|1785.56|1784.94|1784.63|1784|561
1619675400000|2021-04-29 05:50:00|1785.35|1784.85|1785.19|1784.69|1786.21|1785.71|1785.17|1784.56|727
1619675700000|2021-04-29 05:55:00|1785.18|1784.68|1785.32|1784.82|1785.5|1785|1785.01|1784.36|479
1619676000000|2021-04-29 06:00:00|1785.48|1784.68|1784.26|1783.76|1785.67|1785.1|1784.13|1783.49|865
1619676300000|2021-04-29 06:05:00|1784.27|1783.77|1783.26|1782.76|1784.38|1783.78|1783.01|1782.37|986
1619676600000|2021-04-29 06:10:00|1783.27|1782.77|1781.78|1781.28|1783.52|1782.85|1781.48|1780.87|1048
1619676900000|2021-04-29 06:15:00|1781.81|1781.31|1781.04|1780.54|1781.96|1781.41|1780.18|1779.57|1069
1619677200000|2021-04-29 06:20:00|1781.02|1780.52|1781.19|1780.69|1781.5|1780.95|1780.74|1780.24|875
1619677500000|2021-04-29 06:25:00|1781.21|1780.71|1780.51|1780.01|1781.42|1780.92|1780.35|1779.85|944
1619677800000|2021-04-29 06:30:00|1780.6|1780.1|1781.88|1781.38|1782.05|1781.4|1780.4|1779.9|1031
1619678100000|2021-04-29 06:35:00|1781.87|1781.37|1780.84|1780.34|1782.03|1781.37|1780.84|1780.32|868
1619678400000|2021-04-29 06:40:00|1780.86|1780.36|1779.84|1779.34|1781.03|1780.4|1779.25|1778.72|1080
1619678700000|2021-04-29 06:45:00|1779.8|1779.3|1779.37|1778.87|1780.21|1779.71|1778.8|1778.3|946
1619679000000|2021-04-29 06:50:00|1779.35|1778.85|1777.46|1776.96|1779.54|1778.95|1777.41|1776.81|884
1619679300000|2021-04-29 06:55:00|1777.47|1776.97|1778.75|1778.25|1779.01|1778.36|1777.37|1776.87|1018
1619679600000|2021-04-29 07:00:00|1778.79|1778.29|1778.3|1777.8|1779.17|1778.66|1778.15|1777.65|1104
1619679900000|2021-04-29 07:05:00|1778.35|1777.85|1778.66|1778.16|1779.05|1778.38|1778.12|1777.62|893
1619680200000|2021-04-29 07:10:00|1778.64|1778.14|1778.87|1778.37|1779.28|1778.64|1778.25|1777.75|914
1619680500000|2021-04-29 07:15:00|1778.89|1778.39|1778.79|1778.29|1779.21|1778.71|1778.58|1778.07|1023
1619680800000|2021-04-29 07:20:00|1778.78|1778.28|1780.28|1779.78|1780.52|1780.02|1778.77|1778.27|969
1619681100000|2021-04-29 07:25:00|1780.27|1779.77|1781.59|1781.09|1781.95|1781.39|1780.08|1779.58|1046
1619681400000|2021-04-29 07:30:00|1781.6|1781.1|1780.15|1779.65|1781.97|1781.46|1779.91|1779.41|871
1619681700000|2021-04-29 07:35:00|1780.12|1779.62|1780.03|1779.53|1781.03|1780.47|1779.87|1779.37|977
1619682000000|2021-04-29 07:40:00|1780.05|1779.55|1780.17|1779.67|1780.44|1779.82|1779.19|1778.63|1027
1619682300000|2021-04-29 07:45:00|1780.16|1779.66|1780.87|1780.37|1780.87|1780.37|1780.05|1779.41|819
1619682600000|2021-04-29 07:50:00|1780.81|1780.31|1780.57|1780.07|1781.62|1781.09|1780.55|1780.05|838
1619682900000|2021-04-29 07:55:00|1780.56|1780.06|1781.54|1781.04|1781.7|1781.2|1780.32|1779.82|886
1619683200000|2021-04-29 08:00:00|1781.6|1781.1|1781.49|1780.99|1781.67|1781.17|1780.79|1780.29|833
1619683500000|2021-04-29 08:05:00|1781.48|1780.98|1780.62|1780.12|1781.78|1781.28|1780.41|1779.91|808
1619683800000|2021-04-29 08:10:00|1780.61|1780.11|1779.9|1779.4|1781.74|1781.24|1779.76|1779.12|892
1619684100000|2021-04-29 08:15:00|1779.87|1779.37|1779.56|1779.06|1780.06|1779.56|1778.88|1778.34|830
1619684400000|2021-04-29 08:20:00|1779.55|1779.05|1778.83|1778.33|1779.71|1779.07|1778.41|1777.88|616
1619684700000|2021-04-29 08:25:00|1778.85|1778.35|1777.54|1777.04|1778.99|1778.49|1777.53|1777.03|797
1619685000000|2021-04-29 08:30:00|1777.53|1777.03|1776.82|1776.32|1777.72|1777.22|1776.07|1775.57|978
1619685300000|2021-04-29 08:35:00|1776.86|1776.36|1777.4|1776.9|1777.71|1777.13|1775.87|1775.37|798
1619685600000|2021-04-29 08:40:00|1777.41|1776.91|1777.8|1777.3|1777.9|1777.4|1776.71|1776.21|770
1619685900000|2021-04-29 08:45:00|1777.83|1777.33|1778.22|1777.72|1778.3|1777.8|1777.29|1776.79|749
1619686200000|2021-04-29 08:50:00|1778.2|1777.7|1778.37|1777.87|1778.7|1778.2|1778.12|1777.62|716
1619686500000|2021-04-29 08:55:00|1778.36|1777.86|1777.71|1777.21|1778.54|1778.04|1777.46|1776.96|700
1619686800000|2021-04-29 09:00:00|1777.69|1777.19|1778.1|1777.6|1778.28|1777.78|1777.37|1776.87|676
1619687100000|2021-04-29 09:05:00|1778.06|1777.56|1777.15|1776.65|1778.27|1777.77|1777.02|1776.52|668
1619687400000|2021-04-29 09:10:00|1777.14|1776.64|1777.74|1777.24|1777.95|1777.41|1777.01|1776.51|718
1619687700000|2021-04-29 09:15:00|1777.73|1777.23|1777.1|1776.6|1777.73|1777.23|1777.1|1776.6|685
1619688000000|2021-04-29 09:20:00|1777.11|1776.61|1777.68|1777.18|1777.91|1777.4|1776.85|1776.31|718
1619688300000|2021-04-29 09:25:00|1777.69|1777.19|1776.27|1775.77|1777.7|1777.2|1775.92|1775.35|810
1619688600000|2021-04-29 09:30:00|1776.25|1775.75|1776.87|1776.37|1776.97|1776.37|1774.96|1774.46|967
1619688900000|2021-04-29 09:35:00|1776.83|1776.33|1776.18|1775.68|1776.83|1776.33|1775.93|1775.43|683
1619689200000|2021-04-29 09:40:00|1776.14|1775.64|1776.27|1775.77|1776.64|1776.12|1776.03|1775.53|508
1619689500000|2021-04-29 09:45:00|1776.25|1775.75|1775.92|1775.42|1776.6|1776|1775.51|1775.01|645
1619689800000|2021-04-29 09:50:00|1775.91|1775.41|1776.89|1776.39|1777.07|1776.42|1775.56|1775.06|792
1619690100000|2021-04-29 09:55:00|1776.88|1776.38|1775.13|1774.63|1776.88|1776.38|1775|1774.5|754
1619690400000|2021-04-29 10:00:00|1775.09|1774.59|1774.93|1774.43|1775.75|1775.25|1773.67|1773.17|890
1619690700000|2021-04-29 10:05:00|1774.91|1774.41|1774.68|1774.18|1774.92|1774.42|1773.94|1773.44|770
1619691000000|2021-04-29 10:10:00|1774.7|1774.2|1775.66|1775.16|1775.76|1775.26|1774.49|1773.99|691
1619691300000|2021-04-29 10:15:00|1775.67|1775.17|1774.75|1774.25|1775.85|1775.35|1774.59|1774|791
1619691600000|2021-04-29 10:20:00|1774.74|1774.24|1773.75|1773.25|1774.95|1774.45|1772.52|1771.88|1099
1619691900000|2021-04-29 10:25:00|1773.79|1773.29|1773.7|1773.2|1774.54|1774.04|1773.06|1772.51|972
1619692200000|2021-04-29 10:30:00|1773.69|1773.19|1774.84|1774.34|1774.88|1774.38|1773.06|1772.56|931
1619692500000|2021-04-29 10:35:00|1774.89|1774.39|1774.63|1774.13|1775.23|1774.72|1774.29|1773.79|869
1619692800000|2021-04-29 10:40:00|1774.68|1774.18|1774.58|1774.08|1775.3|1774.8|1774.27|1773.77|769
1619693100000|2021-04-29 10:45:00|1774.62|1774.12|1774.05|1773.55|1775.12|1774.62|1773.76|1773.26|887
1619693400000|2021-04-29 10:50:00|1774.02|1773.52|1773.09|1772.59|1774.46|1773.96|1772.94|1772.44|909
1619693700000|2021-04-29 10:55:00|1773.08|1772.58|1774.88|1774.38|1774.92|1774.42|1772.53|1772.03|928
1619694000000|2021-04-29 11:00:00|1774.85|1774.35|1776.18|1775.68|1776.18|1775.68|1774.6|1774.1|1039
1619694300000|2021-04-29 11:05:00|1776.2|1775.7|1776.38|1775.88|1776.47|1775.95|1775.93|1775.41|1033
1619694600000|2021-04-29 11:10:00|1776.37|1775.87|1777.13|1776.63|1777.66|1777.16|1776.27|1775.67|961
1619694900000|2021-04-29 11:15:00|1777.11|1776.61|1776.81|1776.31|1777.34|1776.84|1776.36|1775.86|834
1619695200000|2021-04-29 11:20:00|1776.8|1776.3|1776.7|1776.2|1776.84|1776.34|1776.18|1775.68|688
1619695500000|2021-04-29 11:25:00|1776.72|1776.22|1777.63|1777.13|1777.69|1777.19|1776.56|1776.06|673
1619695800000|2021-04-29 11:30:00|1777.62|1777.12|1777.04|1776.54|1777.63|1777.13|1776.94|1776.44|727
1619696100000|2021-04-29 11:35:00|1777.05|1776.55|1777.1|1776.6|1777.36|1776.86|1776.47|1775.97|906
1619696400000|2021-04-29 11:40:00|1777.07|1776.57|1777.03|1776.53|1777.13|1776.63|1776.24|1775.74|850
1619696700000|2021-04-29 11:45:00|1777.01|1776.51|1777.11|1776.61|1777.25|1776.75|1776.76|1776.26|854
1619697000000|2021-04-29 11:50:00|1777.09|1776.59|1777.15|1776.65|1777.39|1776.89|1776.62|1776.12|872
1619697300000|2021-04-29 11:55:00|1777.14|1776.64|1776.27|1775.77|1777.2|1776.7|1775.78|1775.28|927
1619697600000|2021-04-29 12:00:00|1776.25|1775.75|1777.01|1776.51|1777.09|1776.59|1775.92|1775.42|941
1619697900000|2021-04-29 12:05:00|1777.03|1776.53|1777.98|1777.48|1778.41|1777.91|1777.01|1776.51|1115
1619698200000|2021-04-29 12:10:00|1778.03|1777.53|1777.24|1776.74|1778.46|1777.96|1776.88|1776.38|978
1619698500000|2021-04-29 12:15:00|1777.25|1776.75|1778.36|1777.86|1778.37|1777.87|1777.15|1776.65|1050
1619698800000|2021-04-29 12:20:00|1778.32|1777.82|1775.95|1775.45|1779.15|1778.65|1775.88|1775.38|1110
1619699100000|2021-04-29 12:25:00|1775.93|1775.43|1776.16|1775.36|1776.75|1776.25|1775.14|1774.64|1004
1619699400000|2021-04-29 12:30:00|1776.24|1775.44|1779.47|1778.97|1780.39|1779.89|1776|1775.44|1769
1619699700000|2021-04-29 12:35:00|1779.49|1778.99|1779.4|1778.9|1780.43|1779.93|1778.94|1778.44|1392
1619700000000|2021-04-29 12:40:00|1779.37|1778.87|1780.65|1780.15|1780.85|1780.35|1779.37|1778.87|1210
1619700300000|2021-04-29 12:45:00|1780.64|1780.14|1781|1780.5|1781.42|1780.92|1779.69|1779.19|1105
1619700600000|2021-04-29 12:50:00|1781.03|1780.53|1780.98|1780.48|1781.4|1780.9|1779.92|1779.42|1163
1619700900000|2021-04-29 12:55:00|1780.99|1780.49|1780.38|1779.88|1781.7|1781.2|1779.89|1779.27|1149
1619701200000|2021-04-29 13:00:00|1780.39|1779.89|1778.9|1778.4|1780.64|1780.14|1778.22|1777.72|1371
1619701500000|2021-04-29 13:05:00|1778.91|1778.41|1775.41|1774.91|1778.98|1778.48|1774.94|1774.44|1665
1619701800000|2021-04-29 13:10:00|1775.44|1774.94|1773.45|1772.95|1775.44|1774.94|1772.26|1771.76|1597
1619702100000|2021-04-29 13:15:00|1773.47|1772.97|1767.33|1766.83|1773.68|1773.18|1767.08|1766.58|1910
1619702400000|2021-04-29 13:20:00|1767.48|1766.98|1768.06|1767.56|1768.81|1768.18|1764.95|1764.45|1350
1619702700000|2021-04-29 13:25:00|1767.95|1767.45|1767.94|1767.44|1768.74|1768.24|1766.76|1766.26|947
1619703000000|2021-04-29 13:30:00|1767.93|1767.43|1765.56|1765.06|1768.18|1767.68|1764.88|1764.38|1110
1619703300000|2021-04-29 13:35:00|1765.55|1765.05|1767.87|1767.37|1769.68|1769.18|1764.83|1764.33|1072
1619703600000|2021-04-29 13:40:00|1768.04|1767.24|1768.55|1768.05|1768.89|1768.39|1765.22|1764.72|974
1619703900000|2021-04-29 13:45:00|1768.56|1768.06|1766.04|1765.54|1768.57|1768.07|1764.93|1764.4|1292
1619704200000|2021-04-29 13:50:00|1766.05|1765.55|1761.75|1761.25|1766.08|1765.58|1759.77|1759.27|1855
1619704500000|2021-04-29 13:55:00|1761.76|1761.26|1758.14|1757.34|1762.77|1762.24|1757.88|1757.3|1887
1619704800000|2021-04-29 14:00:00|1758.13|1757.33|1761.06|1760.56|1761.23|1760.69|1756.49|1755.94|2001
1619705100000|2021-04-29 14:05:00|1761.15|1760.65|1762.6|1762.1|1762.71|1762.12|1760.61|1760.05|1685
1619705400000|2021-04-29 14:10:00|1762.57|1762.07|1762.22|1761.72|1763.01|1762.51|1761.27|1760.77|1552
1619705700000|2021-04-29 14:15:00|1762.18|1761.68|1763.31|1762.81|1763.44|1762.94|1761.5|1761|1548
1619706000000|2021-04-29 14:20:00|1763.32|1762.82|1763.5|1763|1763.93|1763.43|1761.92|1761.42|1482
1619706300000|2021-04-29 14:25:00|1763.41|1762.91|1762.54|1762.04|1763.48|1762.98|1762.13|1761.63|1296
1619706600000|2021-04-29 14:30:00|1762.53|1762.03|1762.46|1761.96|1763.14|1762.64|1761.85|1761.35|1303
1619706900000|2021-04-29 14:35:00|1762.51|1762.01|1764.83|1764.33|1765.34|1764.84|1762.32|1761.82|1350
1619707200000|2021-04-29 14:40:00|1764.82|1764.32|1766.48|1765.98|1766.54|1766.04|1764.56|1764.06|1186
1619707500000|2021-04-29 14:45:00|1766.47|1765.97|1767.39|1766.89|1767.54|1767.04|1765.27|1764.74|1333
1619707800000|2021-04-29 14:50:00|1767.32|1766.82|1768.64|1768.14|1769.47|1768.97|1767.12|1766.62|1412
1619708100000|2021-04-29 14:55:00|1768.62|1768.12|1769|1768.5|1770.42|1769.92|1768.62|1768.12|1366
1619708400000|2021-04-29 15:00:00|1768.99|1768.49|1768.22|1767.72|1769.39|1768.89|1767.8|1767.3|1342
1619708700000|2021-04-29 15:05:00|1768.23|1767.73|1769.83|1769.33|1769.93|1769.35|1768.05|1767.55|1250
1619709000000|2021-04-29 15:10:00|1769.81|1769.31|1769.31|1768.81|1770.07|1769.57|1768.64|1768.14|1050
1619709300000|2021-04-29 15:15:00|1769.27|1768.77|1767.96|1767.46|1769.73|1769.23|1767.86|1767.36|1042
1619709600000|2021-04-29 15:20:00|1767.98|1767.48|1768.94|1768.44|1769.72|1769.22|1767.93|1767.43|1040
1619709900000|2021-04-29 15:25:00|1768.96|1768.46|1768.47|1767.97|1769.53|1769.03|1768.09|1767.59|951
1619710200000|2021-04-29 15:30:00|1768.46|1767.96|1768.59|1768.09|1769.04|1768.54|1768.03|1767.53|904
1619710500000|2021-04-29 15:35:00|1768.62|1768.12|1767.78|1767.28|1769|1768.5|1767.77|1767.27|830
1619710800000|2021-04-29 15:40:00|1767.73|1767.23|1767.38|1766.88|1768.15|1767.65|1766.5|1766|889
1619711100000|2021-04-29 15:45:00|1767.46|1766.96|1768.78|1768.28|1769.06|1768.56|1767.22|1766.72|904
1619711400000|2021-04-29 15:50:00|1768.75|1768.25|1768.28|1767.78|1768.78|1768.28|1768.08|1767.58|745
1619711700000|2021-04-29 15:55:00|1768.27|1767.77|1767.31|1766.81|1768.29|1767.79|1766.42|1765.92|873
1619712000000|2021-04-29 16:00:00|1767.23|1766.73|1767.74|1767.24|1767.75|1767.25|1766.89|1766.39|776
1619712300000|2021-04-29 16:05:00|1767.73|1767.23|1768.79|1768.29|1768.89|1768.39|1767.02|1766.52|966
1619712600000|2021-04-29 16:10:00|1768.78|1768.28|1768.52|1768.02|1769.39|1768.89|1767.99|1767.49|906
1619712900000|2021-04-29 16:15:00|1768.51|1768.01|1768.68|1768.18|1768.72|1768.22|1767.93|1767.43|905
1619713200000|2021-04-29 16:20:00|1768.69|1768.19|1768.22|1767.72|1769.27|1768.77|1767.93|1767.43|735
1619713500000|2021-04-29 16:25:00|1768.21|1767.71|1767.89|1767.39|1768.56|1768.06|1767.71|1767.21|634
1619713800000|2021-04-29 16:30:00|1767.92|1767.42|1767.96|1767.46|1768.52|1768.02|1767.73|1767.23|756
1619714100000|2021-04-29 16:35:00|1768.04|1767.54|1768.68|1768.18|1768.74|1768.24|1767.74|1767.24|636
1619714400000|2021-04-29 16:40:00|1768.71|1768.21|1768.96|1768.46|1769.06|1768.56|1768.43|1767.93|673
1619714700000|2021-04-29 16:45:00|1768.95|1768.45|1769.48|1768.98|1769.54|1769.04|1768.85|1768.35|548
1619715000000|2021-04-29 16:50:00|1769.47|1768.97|1769.23|1768.73|1769.56|1769.06|1769.09|1768.59|519
1619715300000|2021-04-29 16:55:00|1769.22|1768.72|1768.92|1768.42|1769.4|1768.9|1768.49|1767.99|716
1619715600000|2021-04-29 17:00:00|1768.93|1768.43|1768.79|1768.29|1769.43|1768.93|1768.76|1768.26|666
1619715900000|2021-04-29 17:05:00|1768.8|1768.3|1768.61|1768.11|1768.91|1768.41|1768.46|1767.96|517
1619716200000|2021-04-29 17:10:00|1768.58|1768.08|1769.2|1768.7|1769.31|1768.81|1768.34|1767.84|590
1619716500000|2021-04-29 17:15:00|1769.21|1768.71|1769.25|1768.75|1769.5|1769|1769.1|1768.6|475
1619716800000|2021-04-29 17:20:00|1769.24|1768.74|1769.49|1768.99|1769.93|1769.43|1769.2|1768.7|595
1619717100000|2021-04-29 17:25:00|1769.52|1769.02|1768.73|1768.23|1769.61|1769.11|1768.65|1768.15|725
1619717400000|2021-04-29 17:30:00|1768.77|1768.27|1768.81|1768.31|1769.52|1769.02|1768.73|1768.23|599
1619717700000|2021-04-29 17:35:00|1768.82|1768.32|1768.75|1768.25|1769.03|1768.53|1767.99|1767.49|488
1619718000000|2021-04-29 17:40:00|1768.76|1768.26|1768.32|1767.82|1768.96|1768.46|1768.28|1767.78|528
1619718300000|2021-04-29 17:45:00|1768.34|1767.84|1768.54|1768.04|1768.74|1768.24|1768.34|1767.84|449
1619718600000|2021-04-29 17:50:00|1768.52|1768.02|1768.04|1767.54|1768.63|1768.13|1768.03|1767.53|391
1619718900000|2021-04-29 17:55:00|1768.03|1767.53|1768.44|1767.94|1768.54|1768.04|1767.94|1767.44|490
1619719200000|2021-04-29 18:00:00|1768.46|1767.96|1768.54|1768.04|1768.68|1768.18|1768.38|1767.88|402
1619719500000|2021-04-29 18:05:00|1768.5|1768|1769.04|1768.54|1769.22|1768.72|1768.49|1767.99|401
1619719800000|2021-04-29 18:10:00|1769.05|1768.55|1769.45|1768.95|1769.6|1769.1|1768.84|1768.34|388
1619720100000|2021-04-29 18:15:00|1769.46|1768.96|1769.37|1768.87|1770.2|1769.7|1769.25|1768.75|496
1619720400000|2021-04-29 18:20:00|1769.36|1768.86|1770.02|1769.52|1770.11|1769.61|1769.34|1768.84|499
1619720700000|2021-04-29 18:25:00|1769.97|1769.47|1769.04|1768.54|1770.18|1769.62|1769.02|1768.44|443
1619721000000|2021-04-29 18:30:00|1769.1|1768.6|1770.36|1769.86|1770.63|1770.06|1769.1|1768.55|507
1619721300000|2021-04-29 18:35:00|1770.35|1769.85|1770.53|1770.03|1770.7|1770.2|1770.34|1769.76|341
1619721600000|2021-04-29 18:40:00|1770.55|1770.05|1772.29|1771.79|1772.53|1771.93|1770.39|1769.89|475
1619721900000|2021-04-29 18:45:00|1772.27|1771.77|1773.5|1773|1773.51|1773.01|1772.17|1771.67|683
1619722200000|2021-04-29 18:50:00|1773.46|1772.96|1774.29|1773.79|1774.47|1773.97|1773.16|1772.66|680
1619722500000|2021-04-29 18:55:00|1774.28|1773.78|1773.7|1773.2|1774.38|1773.88|1773.3|1772.8|710
1619722800000|2021-04-29 19:00:00|1773.68|1773.18|1774.05|1773.55|1774.34|1773.84|1773.29|1772.79|506
1619723100000|2021-04-29 19:05:00|1774.04|1773.54|1773.55|1773.05|1774.37|1773.87|1773.47|1772.97|594
1619723400000|2021-04-29 19:10:00|1773.56|1773.06|1773.68|1773.18|1773.95|1773.45|1773.48|1772.98|448
1619723700000|2021-04-29 19:15:00|1773.71|1773.21|1773.04|1772.54|1773.75|1773.25|1772.99|1772.49|477
1619724000000|2021-04-29 19:20:00|1773.01|1772.51|1773.01|1772.51|1773.43|1772.93|1772.9|1772.4|504
1619724300000|2021-04-29 19:25:00|1773.02|1772.52|1773.64|1773.14|1773.72|1773.22|1773|1772.5|443
1619724600000|2021-04-29 19:30:00|1773.65|1773.15|1773.94|1773.44|1774.29|1773.79|1773.56|1773.06|374
1619724900000|2021-04-29 19:35:00|1773.93|1773.43|1773.85|1773.35|1774.13|1773.63|1773.59|1773.09|410
1619725200000|2021-04-29 19:40:00|1773.86|1773.36|1774.7|1774.2|1774.7|1774.2|1773.77|1773.27|437
1619725500000|2021-04-29 19:45:00|1774.71|1774.21|1774.78|1774.28|1774.78|1774.28|1774.4|1773.9|426
1619725800000|2021-04-29 19:50:00|1774.77|1774.27|1774.21|1773.71|1774.82|1774.32|1774.21|1773.71|556
1619726100000|2021-04-29 19:55:00|1774.24|1773.74|1775.12|1774.62|1775.17|1774.67|1774.14|1773.64|627
1619726400000|2021-04-29 20:00:00|1774.95|1774.45|1774.9|1774.4|1775.35|1774.75|1774.83|1774.33|391
1619726700000|2021-04-29 20:05:00|1774.91|1774.41|1774.71|1774.21|1774.98|1774.45|1774.63|1774.13|287
1619727000000|2021-04-29 20:10:00|1774.73|1774.23|1774.79|1774.29|1774.94|1774.44|1774.19|1773.69|323
1619727300000|2021-04-29 20:15:00|1774.8|1774.3|1774.13|1773.63|1774.82|1774.32|1774.13|1773.63|149
1619727600000|2021-04-29 20:20:00|1774.12|1773.62|1773.73|1773.23|1774.17|1773.67|1773.43|1772.93|259
1619727900000|2021-04-29 20:25:00|1773.72|1773.22|1773.19|1772.69|1774.16|1773.66|1772.77|1772.27|378
1619728200000|2021-04-29 20:30:00|1773.17|1772.67|1772.78|1772.28|1773.5|1773|1772.78|1772.21|263
1619728500000|2021-04-29 20:35:00|1772.77|1772.27|1772.7|1772.2|1773.07|1772.57|1772.55|1772.02|271
1619728800000|2021-04-29 20:40:00|1772.69|1772.19|1772.16|1771.66|1772.73|1772.23|1772|1771.5|251
1619729100000|2021-04-29 20:45:00|1772.17|1771.67|1772.32|1771.52|1772.46|1771.79|1772.02|1771.35|272
1619729400000|2021-04-29 20:50:00|1772.3|1771.5|1772.77|1771.97|1772.89|1772.26|1772.16|1771.5|264
1619729700000|2021-04-29 20:55:00|1772.59|1772.09|1772.5|1771.7|1772.87|1772.2|1772.28|1771.55|345
1619733600000|2021-04-29 22:00:00|1773.23|1772.43|1773.12|1772.32|1773.38|1772.64|1772.73|1772.09|298
1619733900000|2021-04-29 22:05:00|1773.14|1772.34|1772.61|1771.81|1773.14|1772.34|1772.18|1771.54|350
1619734200000|2021-04-29 22:10:00|1772.49|1771.99|1771.97|1771.17|1772.79|1772.08|1771.79|1771.15|264
1619734500000|2021-04-29 22:15:00|1771.82|1771.32|1771.88|1771.08|1772.13|1771.55|1771.58|1770.94|216
1619734800000|2021-04-29 22:20:00|1771.87|1771.07|1772.07|1771.27|1772.39|1771.7|1771.66|1771.01|229
1619735100000|2021-04-29 22:25:00|1771.87|1771.37|1771.59|1770.79|1772.09|1771.41|1771.33|1770.67|190
1619735400000|2021-04-29 22:30:00|1771.58|1770.78|1771.85|1771.35|1772.39|1771.75|1771.49|1770.78|274
1619735700000|2021-04-29 22:35:00|1771.84|1771.34|1771.38|1770.88|1771.94|1771.35|1771.31|1770.66|220
1619736000000|2021-04-29 22:40:00|1771.52|1770.72|1771.68|1771.18|1772.04|1771.42|1771.15|1770.51|226
1619736300000|2021-04-29 22:45:00|1771.66|1771.16|1771.57|1771.07|1771.87|1771.23|1771.25|1770.6|226
1619736600000|2021-04-29 22:50:00|1771.58|1771.08|1772.47|1771.97|1772.77|1772.12|1771.58|1771.01|233
1619736900000|2021-04-29 22:55:00|1772.48|1771.98|1772.22|1771.72|1772.93|1772.29|1772.17|1771.6|186
1619737200000|2021-04-29 23:00:00|1772.27|1771.77|1773.03|1772.53|1773.21|1772.54|1772.27|1771.77|279
1619737500000|2021-04-29 23:05:00|1773.02|1772.52|1772.96|1772.46|1773.19|1772.64|1772.76|1772.12|190
1619737800000|2021-04-29 23:10:00|1772.99|1772.49|1773.33|1772.83|1773.49|1772.86|1772.92|1772.34|148
1619738100000|2021-04-29 23:15:00|1773.32|1772.82|1773.54|1773.04|1773.55|1773.05|1773.1|1772.58|186
1619738400000|2021-04-29 23:20:00|1773.55|1773.05|1773.51|1773.01|1773.66|1773.06|1773.23|1772.72|216
1619738700000|2021-04-29 23:25:00|1773.49|1772.99|1773.33|1772.83|1773.63|1773|1772.99|1772.39|293
1619739000000|2021-04-29 23:30:00|1773.32|1772.82|1772.99|1772.49|1773.44|1772.9|1772.91|1772.32|246
1619739300000|2021-04-29 23:35:00|1773|1772.5|1773.57|1773.07|1773.74|1773.1|1772.96|1772.35|311
1619739600000|2021-04-29 23:40:00|1773.58|1773.08|1773.66|1773.16|1773.81|1773.19|1773.12|1772.53|271
1619739900000|2021-04-29 23:45:00|1773.67|1773.17|1773.88|1773.38|1774.11|1773.5|1773.62|1772.98|333
1619740200000|2021-04-29 23:50:00|1773.87|1773.37|1773.54|1773.04|1774.02|1773.4|1773.27|1772.63|345
1619740500000|2021-04-29 23:55:00|1773.53|1773.03|1773.59|1773.09|1773.93|1773.26|1773.42|1772.92|260
1619740800000|2021-04-30 00:00:00|1773.58|1773.08|1772.76|1772.26|1773.73|1773.09|1772.35|1771.78|560
1619741100000|2021-04-30 00:05:00|1772.7|1772.2|1771.75|1771.25|1772.79|1772.21|1771.66|1771.08|531
1619741400000|2021-04-30 00:10:00|1771.76|1771.26|1772.08|1771.58|1772.17|1771.65|1771.28|1770.71|475
1619741700000|2021-04-30 00:15:00|1772.07|1771.57|1770.88|1770.38|1772.16|1771.57|1770.71|1770.21|404
1619742000000|2021-04-30 00:20:00|1771.03|1770.23|1770.94|1770.44|1771.27|1770.74|1770.54|1769.95|498
1619742300000|2021-04-30 00:25:00|1770.97|1770.47|1771.14|1770.64|1771.27|1770.74|1770.64|1770.02|433
1619742600000|2021-04-30 00:30:00|1771.2|1770.7|1771.12|1770.62|1771.61|1771.03|1771.1|1770.46|444
1619742900000|2021-04-30 00:35:00|1771.13|1770.63|1770.31|1769.81|1771.3|1770.71|1770.26|1769.64|483
1619743200000|2021-04-30 00:40:00|1770.32|1769.82|1769.91|1769.41|1770.44|1769.85|1768.94|1768.3|649
1619743500000|2021-04-30 00:45:00|1769.89|1769.39|1769.74|1769.24|1770.31|1769.77|1769.53|1768.89|461
1619743800000|2021-04-30 00:50:00|1769.73|1769.23|1770.21|1769.71|1770.42|1769.9|1768.97|1768.47|734
1619744100000|2021-04-30 00:55:00|1770.2|1769.7|1770.1|1769.6|1770.49|1769.99|1769.44|1768.81|731
1619744400000|2021-04-30 01:00:00|1770.09|1769.59|1768.75|1767.95|1770.57|1770.02|1768.25|1767.74|1239
1619744700000|2021-04-30 01:05:00|1768.6|1768.1|1768.48|1767.98|1769.47|1768.97|1768.19|1767.58|988
1619745000000|2021-04-30 01:10:00|1768.49|1767.99|1767.63|1767.13|1768.92|1768.3|1766.8|1766.15|971
1619745300000|2021-04-30 01:15:00|1767.69|1767.19|1768.97|1768.47|1769.19|1768.52|1767.53|1766.94|777
1619745600000|2021-04-30 01:20:00|1768.95|1768.45|1769.06|1768.56|1769.67|1769.08|1768.95|1768.35|650
1619745900000|2021-04-30 01:25:00|1769.16|1768.66|1768.84|1768.34|1769.54|1768.96|1768.77|1768.16|725
1619746200000|2021-04-30 01:30:00|1768.83|1768.33|1767.83|1767.33|1768.83|1768.33|1767.3|1766.66|782
1619746500000|2021-04-30 01:35:00|1767.72|1767.22|1769.92|1769.42|1770.07|1769.42|1767.62|1766.99|773
1619746800000|2021-04-30 01:40:00|1769.9|1769.4|1769.11|1768.61|1769.96|1769.42|1768.94|1768.44|632
1619747100000|2021-04-30 01:45:00|1769.1|1768.6|1769.1|1768.6|1769.77|1769.13|1768.94|1768.33|621
1619747400000|2021-04-30 01:50:00|1769.11|1768.61|1768.61|1768.11|1769.11|1768.61|1768.23|1767.65|753
1619747700000|2021-04-30 01:55:00|1768.6|1768.1|1769|1768.5|1769.64|1769.05|1768.43|1767.81|628
1619748000000|2021-04-30 02:00:00|1768.96|1768.46|1768.94|1768.14|1769.14|1768.53|1768.34|1767.72|641
1619748300000|2021-04-30 02:05:00|1768.92|1768.12|1768.13|1767.63|1768.94|1768.41|1768.13|1767.52|747
1619748600000|2021-04-30 02:10:00|1768.12|1767.62|1767.2|1766.7|1768.28|1767.65|1766.96|1766.37|738
1619748900000|2021-04-30 02:15:00|1767.21|1766.71|1767.63|1767.13|1767.89|1767.35|1766.98|1766.48|415
1619749200000|2021-04-30 02:20:00|1767.64|1767.14|1768.83|1768.33|1768.9|1768.4|1767.34|1766.73|509
1619749500000|2021-04-30 02:25:00|1768.85|1768.35|1768.07|1767.57|1769.67|1769.04|1768.07|1767.4|826
1619749800000|2021-04-30 02:30:00|1768.04|1767.54|1768.05|1767.55|1768.56|1767.91|1767.13|1766.63|1085
1619750100000|2021-04-30 02:35:00|1768.06|1767.56|1768.28|1767.78|1768.45|1767.88|1767.65|1767.02|666
1619750400000|2021-04-30 02:40:00|1768.42|1767.62|1767.46|1766.96|1768.59|1768.03|1767.44|1766.94|446
1619750700000|2021-04-30 02:45:00|1767.47|1766.97|1767.98|1767.48|1768.05|1767.55|1767.32|1766.82|676
1619751000000|2021-04-30 02:50:00|1767.99|1767.49|1768.31|1767.81|1768.42|1767.92|1767.63|1767.13|562
1619751300000|2021-04-30 02:55:00|1768.29|1767.79|1767.99|1767.49|1768.49|1767.99|1767.91|1767.3|688
1619751600000|2021-04-30 03:00:00|1767.95|1767.45|1767.34|1766.84|1768.13|1767.48|1767.03|1766.39|828
1619751900000|2021-04-30 03:05:00|1767.28|1766.78|1767.08|1766.58|1767.28|1766.78|1766.69|1766.08|638
1619752200000|2021-04-30 03:10:00|1767.04|1766.54|1766.79|1766.29|1767.56|1767.02|1766.56|1766.05|592
1619752500000|2021-04-30 03:15:00|1766.8|1766.3|1766.77|1766.27|1767.38|1766.73|1766.74|1766.11|633
1619752800000|2021-04-30 03:20:00|1766.76|1766.26|1766.31|1765.81|1767.54|1766.89|1766.16|1765.55|717
1619753100000|2021-04-30 03:25:00|1766.32|1765.82|1766.08|1765.58|1766.45|1765.85|1765.77|1765.13|713
1619753400000|2021-04-30 03:30:00|1766.1|1765.6|1766.24|1765.74|1766.38|1765.76|1765.9|1765.31|347
1619753700000|2021-04-30 03:35:00|1766.25|1765.75|1765.92|1765.42|1766.46|1765.83|1765.82|1765.19|270
1619754000000|2021-04-30 03:40:00|1765.91|1765.41|1766.37|1765.87|1766.66|1766.06|1765.9|1765.25|265
1619754300000|2021-04-30 03:45:00|1766.38|1765.88|1766.66|1766.16|1766.87|1766.23|1766.26|1765.65|292
1619754600000|2021-04-30 03:50:00|1766.68|1766.18|1766.63|1766.13|1767.07|1766.47|1766.58|1766.01|291
1619754900000|2021-04-30 03:55:00|1766.61|1766.11|1766.62|1766.12|1767.1|1766.59|1766.57|1765.95|259
1619755200000|2021-04-30 04:00:00|1766.61|1766.11|1767.1|1766.3|1767.11|1766.51|1766.49|1765.93|393
1619755500000|2021-04-30 04:05:00|1766.99|1766.49|1767.17|1766.67|1767.39|1766.76|1766.86|1766.26|302
1619755800000|2021-04-30 04:10:00|1767.15|1766.65|1767.78|1766.98|1767.79|1767.16|1767.13|1766.51|254
1619756100000|2021-04-30 04:15:00|1767.63|1767.13|1767.81|1767.31|1768.02|1767.41|1767.54|1766.91|340
1619756400000|2021-04-30 04:20:00|1767.8|1767.3|1767.97|1767.47|1768.37|1767.76|1767.8|1767.3|310
1619756700000|2021-04-30 04:25:00|1768|1767.5|1768.34|1767.84|1768.53|1768.03|1767.77|1767.27|317
1619757000000|2021-04-30 04:30:00|1768.32|1767.82|1768.83|1768.33|1768.95|1768.37|1768.02|1767.36|521
1619757300000|2021-04-30 04:35:00|1768.82|1768.32|1769.31|1768.81|1769.52|1768.9|1768.73|1768.17|520
1619757600000|2021-04-30 04:40:00|1769.32|1768.82|1769.4|1768.9|1769.7|1769.12|1769.22|1768.58|491
1619757900000|2021-04-30 04:45:00|1769.42|1768.92|1768.77|1768.27|1769.5|1768.97|1768.73|1768.23|478
1619758200000|2021-04-30 04:50:00|1768.78|1768.28|1769.58|1769.08|1769.67|1769.13|1768.63|1768.04|467
1619758500000|2021-04-30 04:55:00|1769.59|1769.09|1769.09|1768.59|1769.7|1769.11|1769|1768.35|397
1619758800000|2021-04-30 05:00:00|1769.03|1768.53|1769.02|1768.52|1769.23|1768.65|1768.45|1767.81|470
1619759100000|2021-04-30 05:05:00|1768.99|1768.49|1768.69|1768.19|1768.99|1768.49|1768.33|1767.77|508
1619759400000|2021-04-30 05:10:00|1768.67|1768.17|1769.3|1768.8|1769.54|1769.04|1768.63|1767.97|376
1619759700000|2021-04-30 05:15:00|1769.29|1768.79|1769.68|1769.18|1769.85|1769.26|1768.73|1768.23|504
1619760000000|2021-04-30 05:20:00|1769.69|1769.19|1768.46|1767.96|1769.76|1769.22|1768.43|1767.79|449
1619760300000|2021-04-30 05:25:00|1768.48|1767.98|1768.48|1767.98|1768.8|1768.19|1768.26|1767.61|370
1619760600000|2021-04-30 05:30:00|1768.47|1767.97|1767.97|1767.47|1768.75|1768.25|1767.27|1766.64|837
1619760900000|2021-04-30 05:35:00|1768.12|1767.32|1768.93|1768.43|1769.32|1768.73|1767.96|1767.3|716
1619761200000|2021-04-30 05:40:00|1768.91|1768.41|1769.15|1768.65|1769.44|1768.85|1768.75|1768.25|815
1619761500000|2021-04-30 05:45:00|1769.16|1768.66|1769.03|1768.53|1769.38|1768.79|1768.52|1767.89|781
1619761800000|2021-04-30 05:50:00|1769.08|1768.58|1769.31|1768.81|1769.64|1769.03|1769|1768.36|594
1619762100000|2021-04-30 05:55:00|1769.33|1768.83|1769.21|1768.71|1769.62|1769.06|1768.92|1768.3|578
1619762400000|2021-04-30 06:00:00|1769.17|1768.67|1770.16|1769.66|1770.42|1769.87|1768.59|1767.95|981
1619762700000|2021-04-30 06:05:00|1770.15|1769.65|1769.94|1769.44|1770.61|1770.03|1769.81|1769.17|925
1619763000000|2021-04-30 06:10:00|1770.08|1769.28|1769.43|1768.93|1770.48|1769.94|1769.3|1768.69|949
1619763300000|2021-04-30 06:15:00|1769.44|1768.94|1770.47|1769.97|1770.73|1770.16|1769.4|1768.8|755
1619763600000|2021-04-30 06:20:00|1770.51|1770.01|1771.44|1770.94|1771.89|1771.25|1770.43|1769.87|872
1619763900000|2021-04-30 06:25:00|1771.48|1770.98|1771.56|1771.06|1771.94|1771.41|1770.89|1770.26|870
1619764200000|2021-04-30 06:30:00|1771.57|1771.07|1772.05|1771.55|1772.5|1771.95|1771.25|1770.63|941
1619764500000|2021-04-30 06:35:00|1771.96|1771.46|1772.79|1772.29|1773.04|1772.45|1771.71|1771.12|815
1619764800000|2021-04-30 06:40:00|1772.8|1772.3|1772.81|1772.31|1773.28|1772.69|1772.58|1771.98|816
1619765100000|2021-04-30 06:45:00|1772.85|1772.35|1773.2|1772.7|1773.55|1772.9|1772.46|1771.78|725
1619765400000|2021-04-30 06:50:00|1773.21|1772.71|1773.09|1772.59|1773.64|1773.08|1772.88|1772.29|617
1619765700000|2021-04-30 06:55:00|1773.1|1772.6|1772.36|1771.86|1773.47|1772.88|1771.94|1771.44|889
1619766000000|2021-04-30 07:00:00|1772.35|1771.85|1771.59|1771.09|1772.96|1772.46|1771.36|1770.85|943
1619766300000|2021-04-30 07:05:00|1771.6|1771.1|1770.3|1769.8|1771.98|1771.48|1770.11|1769.52|1029
1619766600000|2021-04-30 07:10:00|1770.25|1769.75|1771.13|1770.63|1771.23|1770.73|1770.25|1769.75|835
1619766900000|2021-04-30 07:15:00|1771.15|1770.65|1772.25|1771.75|1772.3|1771.8|1770.85|1770.32|741
1619767200000|2021-04-30 07:20:00|1772.23|1771.73|1771.81|1771.31|1772.38|1771.76|1771.35|1770.85|641
1619767500000|2021-04-30 07:25:00|1771.82|1771.32|1771.16|1770.66|1771.82|1771.32|1770.48|1769.9|706
1619767800000|2021-04-30 07:30:00|1771.14|1770.64|1771.75|1771.25|1771.85|1771.35|1770.65|1770.15|738
1619768100000|2021-04-30 07:35:00|1771.81|1771.31|1770.92|1770.42|1772.04|1771.54|1770.89|1770.31|639
1619768400000|2021-04-30 07:40:00|1770.91|1770.41|1770.25|1769.75|1771.3|1770.8|1770.12|1769.62|598
1619768700000|2021-04-30 07:45:00|1770.23|1769.73|1769.92|1769.42|1770.24|1769.74|1769.29|1768.79|809
1619769000000|2021-04-30 07:50:00|1769.91|1769.41|1769.36|1768.86|1770.22|1769.72|1768.8|1768.3|786
1619769300000|2021-04-30 07:55:00|1769.35|1768.85|1769.21|1768.71|1769.72|1769.13|1768.57|1768.07|697
1619769600000|2021-04-30 08:00:00|1769.23|1768.73|1769.85|1769.35|1770|1769.37|1768.08|1767.58|927
1619769900000|2021-04-30 08:05:00|1769.82|1769.32|1770.61|1770.11|1770.65|1770.15|1769.46|1768.91|698
1619770200000|2021-04-30 08:10:00|1770.62|1770.12|1770.98|1770.48|1771.42|1770.78|1770.46|1769.85|795
1619770500000|2021-04-30 08:15:00|1770.99|1770.49|1771.68|1771.18|1771.69|1771.19|1770.34|1769.72|611
1619770800000|2021-04-30 08:20:00|1771.72|1771.22|1771.65|1771.15|1771.96|1771.4|1771.16|1770.56|664
1619771100000|2021-04-30 08:25:00|1771.6|1771.1|1772.12|1771.62|1772.52|1772.02|1771.6|1771.05|629
1619771400000|2021-04-30 08:30:00|1772.11|1771.61|1770.85|1770.35|1772.36|1771.86|1770.8|1770.17|835
1619771700000|2021-04-30 08:35:00|1770.84|1770.34|1769.41|1768.91|1770.97|1770.4|1769.03|1768.38|1046
1619772000000|2021-04-30 08:40:00|1769.39|1768.89|1770|1769.5|1770.01|1769.51|1769.14|1768.53|716
1619772300000|2021-04-30 08:45:00|1769.96|1769.46|1769.65|1769.15|1770.29|1769.79|1769.58|1769.08|633
1619772600000|2021-04-30 08:50:00|1769.64|1769.14|1770.63|1770.13|1770.73|1770.23|1769.6|1769.07|597
1619772900000|2021-04-30 08:55:00|1770.64|1770.14|1769.98|1769.18|1770.65|1770.15|1769.38|1768.88|576
1619773200000|2021-04-30 09:00:00|1769.86|1769.36|1769.67|1769.17|1770.2|1769.62|1769.51|1769.01|642
1619773500000|2021-04-30 09:05:00|1769.68|1769.18|1769.63|1769.13|1770.31|1769.81|1769.35|1768.8|618
1619773800000|2021-04-30 09:10:00|1769.65|1769.15|1769.54|1769.04|1770.6|1769.99|1768.93|1768.43|615
1619774100000|2021-04-30 09:15:00|1769.53|1769.03|1768.72|1768.22|1769.87|1769.29|1768.66|1768.16|595
1619774400000|2021-04-30 09:20:00|1768.73|1768.23|1769.04|1768.54|1769.33|1768.8|1768.43|1767.93|646
1619774700000|2021-04-30 09:25:00|1769.03|1768.53|1769.22|1768.72|1769.33|1768.83|1768.57|1768.07|592
1619775000000|2021-04-30 09:30:00|1769.25|1768.75|1768.32|1767.82|1769.25|1768.75|1768.24|1767.63|552
1619775300000|2021-04-30 09:35:00|1768.3|1767.8|1767.91|1767.41|1768.54|1768.04|1767.77|1767.27|582
1619775600000|2021-04-30 09:40:00|1767.92|1767.42|1768.76|1768.26|1768.95|1768.31|1767.47|1766.97|694
1619775900000|2021-04-30 09:45:00|1768.74|1768.24|1768.48|1767.98|1768.97|1768.47|1768.21|1767.71|584
1619776200000|2021-04-30 09:50:00|1768.49|1767.99|1768.25|1767.75|1768.68|1768.07|1768.05|1767.54|573
1619776500000|2021-04-30 09:55:00|1768.24|1767.74|1767.66|1767.16|1768.35|1767.85|1767.3|1766.8|653
1619776800000|2021-04-30 10:00:00|1767.65|1767.15|1768.01|1767.51|1768.46|1767.96|1767.44|1766.84|598
1619777100000|2021-04-30 10:05:00|1768|1767.5|1768.31|1767.81|1768.6|1768.1|1767.53|1766.92|594
1619777400000|2021-04-30 10:10:00|1768.3|1767.8|1767.36|1766.86|1768.56|1767.93|1767.34|1766.82|502
1619777700000|2021-04-30 10:15:00|1767.37|1766.87|1767.45|1766.95|1767.89|1767.34|1767.23|1766.73|545
1619778000000|2021-04-30 10:20:00|1767.44|1766.94|1767.38|1766.88|1767.67|1767.17|1766.94|1766.44|573
1619778300000|2021-04-30 10:25:00|1767.39|1766.89|1768.82|1768.32|1768.96|1768.46|1767.39|1766.89|590
1619778600000|2021-04-30 10:30:00|1768.83|1768.33|1769.74|1769.24|1769.89|1769.32|1768.55|1768.05|731
1619778900000|2021-04-30 10:35:00|1769.73|1769.23|1769.51|1769.01|1770.11|1769.51|1769.48|1768.98|589
1619779200000|2021-04-30 10:40:00|1769.5|1769|1769.5|1769|1769.79|1769.29|1769.12|1768.57|575
1619779500000|2021-04-30 10:45:00|1769.51|1769.01|1769.97|1769.47|1769.97|1769.47|1769.13|1768.48|657
1619779800000|2021-04-30 10:50:00|1769.94|1769.44|1770.17|1769.67|1770.74|1770.11|1769.8|1769.27|657
1619780100000|2021-04-30 10:55:00|1770.18|1769.68|1770.31|1769.81|1770.71|1770.11|1770.07|1769.5|729
1619780400000|2021-04-30 11:00:00|1770.32|1769.82|1769.9|1769.1|1770.88|1770.31|1769.62|1769.02|973
1619780700000|2021-04-30 11:05:00|1769.74|1769.24|1770.48|1769.98|1770.48|1769.98|1769.69|1769.1|626
1619781000000|2021-04-30 11:10:00|1770.46|1769.96|1771.33|1770.83|1771.67|1771.05|1770.23|1769.66|801
1619781300000|2021-04-30 11:15:00|1771.34|1770.84|1772.58|1772.08|1772.75|1772.12|1771.29|1770.64|679
1619781600000|2021-04-30 11:20:00|1772.59|1772.09|1772.38|1771.88|1772.91|1772.29|1771.91|1771.33|653
1619781900000|2021-04-30 11:25:00|1772.39|1771.89|1772.65|1772.15|1772.66|1772.16|1771.75|1771.25|730
1619782200000|2021-04-30 11:30:00|1772.62|1772.12|1771.56|1771.06|1772.76|1772.22|1771.34|1770.84|810
1619782500000|2021-04-30 11:35:00|1771.55|1771.05|1771.68|1771.18|1772.42|1771.85|1771.55|1770.97|614
1619782800000|2021-04-30 11:40:00|1771.74|1771.24|1771.48|1770.98|1772.01|1771.49|1770.98|1770.48|634
1619783100000|2021-04-30 11:45:00|1771.49|1770.99|1770.93|1770.43|1771.55|1771.05|1770.41|1769.81|638
1619783400000|2021-04-30 11:50:00|1770.94|1770.44|1769.87|1769.37|1770.94|1770.44|1769.43|1768.9|732
1619783700000|2021-04-30 11:55:00|1769.82|1769.32|1770.83|1770.33|1770.98|1770.48|1768.98|1768.39|923
1619784000000|2021-04-30 12:00:00|1770.89|1770.39|1769.82|1769.32|1771.07|1770.48|1769.74|1769.24|857
1619784300000|2021-04-30 12:05:00|1769.8|1769.3|1768.79|1768.29|1769.81|1769.31|1768.58|1768.08|739
1619784600000|2021-04-30 12:10:00|1768.81|1768.31|1768.21|1767.71|1768.89|1768.39|1768.17|1767.59|749
1619784900000|2021-04-30 12:15:00|1768.24|1767.74|1767.05|1766.55|1769.23|1768.73|1766.15|1765.65|1135
1619785200000|2021-04-30 12:20:00|1767|1766.5|1768.94|1768.44|1769.25|1768.75|1767|1766.5|987
1619785500000|2021-04-30 12:25:00|1768.93|1768.43|1769.23|1768.43|1770.27|1769.77|1768.82|1768.32|869
1619785800000|2021-04-30 12:30:00|1769.2|1768.4|1767.83|1767.33|1769.2|1768.4|1765.84|1765.34|1333
1619786100000|2021-04-30 12:35:00|1767.85|1767.35|1770.23|1769.73|1771.39|1770.89|1767.7|1767.2|1477
1619786400000|2021-04-30 12:40:00|1770.21|1769.71|1769.13|1768.63|1770.29|1769.79|1768.64|1768.14|1139
1619786700000|2021-04-30 12:45:00|1769.09|1768.59|1769.01|1768.51|1769.41|1768.91|1768.02|1767.52|1132
1619787000000|2021-04-30 12:50:00|1769.02|1768.52|1768.45|1767.95|1769.97|1769.47|1768.07|1767.57|1036
1619787300000|2021-04-30 12:55:00|1768.44|1767.94|1769.68|1769.18|1769.69|1769.19|1767.28|1766.78|1148
1619787600000|2021-04-30 13:00:00|1769.71|1769.21|1771.48|1770.98|1771.8|1771.21|1769.71|1769.21|1195
1619787900000|2021-04-30 13:05:00|1771.51|1771.01|1770.76|1770.26|1772.28|1771.78|1770.65|1770.12|1057
1619788200000|2021-04-30 13:10:00|1770.74|1770.24|1770.83|1770.33|1770.87|1770.37|1769.63|1769.13|1064
1619788500000|2021-04-30 13:15:00|1770.85|1770.35|1770.83|1770.33|1770.88|1770.38|1769.6|1769.1|945
1619788800000|2021-04-30 13:20:00|1770.84|1770.34|1771.87|1771.37|1772.19|1771.69|1770.82|1770.32|1132
1619789100000|2021-04-30 13:25:00|1771.8|1771.3|1770.88|1770.38|1771.87|1771.37|1770.52|1770.02|724
1619789400000|2021-04-30 13:30:00|1771.14|1770.64|1769.19|1768.69|1771.14|1770.64|1768.35|1767.85|948
1619789700000|2021-04-30 13:35:00|1769.27|1768.47|1770.9|1770.4|1771.17|1770.67|1768.75|1768.25|832
1619790000000|2021-04-30 13:40:00|1771.05|1770.55|1769.4|1768.9|1771.59|1771.09|1769.3|1768.69|814
1619790300000|2021-04-30 13:45:00|1769.44|1768.94|1767.66|1767.16|1771.45|1770.95|1767.36|1766.86|1005
1619790600000|2021-04-30 13:50:00|1767.69|1767.19|1769|1768.5|1769.05|1768.55|1766.45|1765.73|1061
1619790900000|2021-04-30 13:55:00|1768.94|1768.44|1769.61|1768.81|1769.73|1769.14|1767.54|1766.91|853
1619791200000|2021-04-30 14:00:00|1769.59|1768.79|1766.63|1766.13|1769.99|1769.19|1766.47|1765.91|1044
1619791500000|2021-04-30 14:05:00|1766.61|1766.11|1768.47|1767.97|1768.71|1768.18|1764.52|1764.02|1070
1619791800000|2021-04-30 14:10:00|1768.63|1768.13|1767.23|1766.73|1769.2|1768.7|1767.19|1766.69|917
1619792100000|2021-04-30 14:15:00|1767.32|1766.82|1768.61|1768.11|1769.55|1769.05|1766.93|1766.43|923
1619792400000|2021-04-30 14:20:00|1768.62|1768.12|1770.45|1769.95|1770.72|1770.22|1768.54|1768.04|857
1619792700000|2021-04-30 14:25:00|1770.39|1769.89|1770.15|1769.65|1771.28|1770.78|1769.9|1769.4|876
1619793000000|2021-04-30 14:30:00|1770.14|1769.64|1770.54|1770.04|1771.1|1770.6|1769.71|1769.21|798
1619793300000|2021-04-30 14:35:00|1770.62|1770.12|1770.94|1770.44|1771.28|1770.78|1770.29|1769.79|849
1619793600000|2021-04-30 14:40:00|1770.93|1770.43|1771.67|1771.17|1771.69|1771.19|1770.14|1769.64|832
1619793900000|2021-04-30 14:45:00|1771.68|1771.18|1771.83|1771.33|1772.01|1771.51|1770.67|1770.17|803
1619794200000|2021-04-30 14:50:00|1771.91|1771.41|1771.68|1771.18|1772.35|1771.85|1770.59|1770.09|968
1619794500000|2021-04-30 14:55:00|1771.74|1771.24|1770.7|1770.2|1772.35|1771.85|1770.14|1769.64|1066
1619794800000|2021-04-30 15:00:00|1770.68|1770.18|1770.8|1770.3|1772.19|1771.69|1770.16|1769.66|1009
1619795100000|2021-04-30 15:05:00|1770.78|1770.28|1771.41|1770.91|1771.89|1771.39|1769.86|1769.36|938
1619795400000|2021-04-30 15:10:00|1771.43|1770.93|1770.76|1770.26|1772.57|1772.07|1770.47|1769.97|891
1619795700000|2021-04-30 15:15:00|1770.75|1770.25|1768.87|1768.37|1771.16|1770.66|1768.54|1768.04|863
1619796000000|2021-04-30 15:20:00|1768.85|1768.35|1768.02|1767.52|1768.85|1768.35|1767.51|1767.01|864
1619796300000|2021-04-30 15:25:00|1767.96|1767.46|1768.01|1767.51|1768.88|1768.38|1767.46|1766.96|840
1619796600000|2021-04-30 15:30:00|1767.99|1767.49|1767.41|1766.91|1768.12|1767.62|1766.83|1766.33|804
1619796900000|2021-04-30 15:35:00|1767.4|1766.9|1767.57|1767.07|1767.81|1767.31|1766.69|1766.19|733
1619797200000|2021-04-30 15:40:00|1767.5|1767|1769|1768.5|1769.01|1768.51|1767.34|1766.81|710
1619797500000|2021-04-30 15:45:00|1768.99|1768.49|1768.33|1767.83|1769.03|1768.53|1768.33|1767.83|554
1619797800000|2021-04-30 15:50:00|1768.34|1767.84|1768.05|1767.55|1768.86|1768.36|1767.51|1766.89|656
1619798100000|2021-04-30 15:55:00|1768.06|1767.56|1767.48|1766.98|1768.28|1767.78|1766.68|1766.18|699
1619798400000|2021-04-30 16:00:00|1767.47|1766.97|1767.64|1767.14|1768.43|1767.86|1767.25|1766.75|582
1619798700000|2021-04-30 16:05:00|1767.57|1767.07|1768.07|1767.57|1768.36|1767.86|1767.57|1767.07|590
1619799000000|2021-04-30 16:10:00|1768.09|1767.59|1768.19|1767.69|1768.3|1767.74|1767.84|1767.28|531
1619799300000|2021-04-30 16:15:00|1768.15|1767.65|1768.47|1767.97|1768.61|1768.11|1767.61|1767.11|542
1619799600000|2021-04-30 16:20:00|1768.49|1767.99|1767.61|1767.11|1768.49|1767.99|1767.38|1766.88|618
1619799900000|2021-04-30 16:25:00|1767.6|1767.1|1767.17|1766.67|1767.86|1767.3|1766.5|1766|669
1619800200000|2021-04-30 16:30:00|1767.13|1766.63|1766.43|1765.93|1767.14|1766.64|1766.42|1765.87|519
1619800500000|2021-04-30 16:35:00|1766.42|1765.92|1766.3|1765.8|1767.06|1766.56|1766.01|1765.51|588
1619800800000|2021-04-30 16:40:00|1766.29|1765.79|1766.49|1765.99|1766.66|1766.16|1766.05|1765.55|524
1619801100000|2021-04-30 16:45:00|1766.48|1765.98|1767.26|1766.76|1767.29|1766.79|1766.36|1765.86|414
1619801400000|2021-04-30 16:50:00|1767.28|1766.78|1767.41|1766.91|1767.53|1766.93|1766.82|1766.23|363
1619801700000|2021-04-30 16:55:00|1767.42|1766.92|1768.16|1767.66|1768.23|1767.73|1767.22|1766.71|484
1619802000000|2021-04-30 17:00:00|1768.15|1767.65|1768.14|1767.64|1768.27|1767.76|1767.53|1767.03|497
1619802300000|2021-04-30 17:05:00|1768.08|1767.58|1768.26|1767.76|1768.66|1768.05|1768.05|1767.45|493
1619802600000|2021-04-30 17:10:00|1768.25|1767.75|1767.64|1767.14|1768.47|1767.97|1767.62|1767.12|485
1619802900000|2021-04-30 17:15:00|1767.61|1767.11|1767.42|1766.92|1767.91|1767.34|1767.1|1766.6|546
1619803200000|2021-04-30 17:20:00|1767.43|1766.93|1766.76|1766.26|1767.65|1767.15|1766.74|1766.24|642
1619803500000|2021-04-30 17:25:00|1766.89|1766.39|1768.76|1768.26|1768.98|1768.48|1766.89|1766.39|689
1619803800000|2021-04-30 17:30:00|1768.77|1768.27|1769.12|1768.62|1769.39|1768.78|1768.52|1768.02|638
1619804100000|2021-04-30 17:35:00|1769.15|1768.65|1769.31|1768.81|1769.65|1769.13|1769.14|1768.6|496
1619804400000|2021-04-30 17:40:00|1769.3|1768.8|1770.62|1770.12|1770.7|1770.12|1769.27|1768.77|481
1619804700000|2021-04-30 17:45:00|1770.54|1770.04|1770.74|1770.24|1770.92|1770.31|1770.34|1769.84|566
1619805000000|2021-04-30 17:50:00|1770.72|1770.22|1770.18|1769.68|1770.9|1770.32|1770.1|1769.57|522
1619805300000|2021-04-30 17:55:00|1770.17|1769.67|1770.07|1769.57|1770.39|1769.89|1769.92|1769.42|448
1619805600000|2021-04-30 18:00:00|1770.08|1769.58|1770.05|1769.55|1770.61|1770.06|1769.78|1769.28|577
1619805900000|2021-04-30 18:05:00|1770.18|1769.68|1770.03|1769.53|1770.57|1770.07|1769.9|1769.34|517
1619806200000|2021-04-30 18:10:00|1770|1769.5|1770.55|1770.05|1770.56|1770.06|1769.7|1769.2|482
1619806500000|2021-04-30 18:15:00|1770.57|1770.07|1770.26|1769.76|1770.65|1770.15|1770.03|1769.53|466
1619806800000|2021-04-30 18:20:00|1770.24|1769.74|1770.02|1769.52|1770.47|1769.97|1769.72|1769.13|515
1619807100000|2021-04-30 18:25:00|1770.03|1769.53|1769.58|1769.08|1770.37|1769.87|1769.46|1768.96|518
1619807400000|2021-04-30 18:30:00|1769.57|1769.07|1769.35|1768.85|1769.76|1769.19|1769.26|1768.69|464
1619807700000|2021-04-30 18:35:00|1769.37|1768.87|1769.39|1768.89|1769.8|1769.19|1769.28|1768.68|321
1619808000000|2021-04-30 18:40:00|1769.4|1768.9|1770.48|1769.98|1770.6|1769.98|1769.38|1768.88|396
1619808300000|2021-04-30 18:45:00|1770.44|1769.94|1769.13|1768.63|1770.55|1770.05|1769.06|1768.43|463
1619808600000|2021-04-30 18:50:00|1769.2|1768.7|1768.12|1767.62|1769.47|1768.97|1767.94|1767.44|500
1619808900000|2021-04-30 18:55:00|1768.13|1767.63|1768.79|1768.29|1768.9|1768.4|1767.41|1766.91|732
1619809200000|2021-04-30 19:00:00|1768.84|1768.34|1769|1768.5|1769.85|1769.23|1768.54|1767.89|577
1619809500000|2021-04-30 19:05:00|1769.03|1768.53|1769.39|1768.59|1769.6|1768.96|1768.94|1768.31|516
1619809800000|2021-04-30 19:10:00|1769.21|1768.71|1768.52|1768.02|1769.46|1768.81|1768.51|1767.86|544
1619810100000|2021-04-30 19:15:00|1768.51|1768.01|1768.24|1767.74|1768.53|1768.03|1768.03|1767.38|488
1619810400000|2021-04-30 19:20:00|1768.23|1767.73|1768|1767.5|1768.68|1768.04|1768|1767.43|476
1619810700000|2021-04-30 19:25:00|1768.01|1767.51|1767.81|1767.31|1768.24|1767.61|1767.69|1767.07|447
1619811000000|2021-04-30 19:30:00|1767.62|1767.12|1767.81|1767.31|1768.14|1767.49|1767.18|1766.68|463
1619811300000|2021-04-30 19:35:00|1767.8|1767.3|1767.95|1767.45|1768.43|1767.87|1767.78|1767.13|490
1619811600000|2021-04-30 19:40:00|1767.89|1767.39|1767.37|1766.87|1768.04|1767.54|1767.37|1766.87|438
1619811900000|2021-04-30 19:45:00|1767.33|1766.83|1767.1|1766.6|1767.75|1767.14|1767.04|1766.39|513
1619812200000|2021-04-30 19:50:00|1767.04|1766.54|1767.66|1767.16|1767.89|1767.27|1766.82|1766.27|634
1619812500000|2021-04-30 19:55:00|1767.63|1767.13|1768.76|1768.26|1768.93|1768.36|1767.63|1766.98|750
1619812800000|2021-04-30 20:00:00|1768.71|1768.21|1768.4|1767.6|1768.85|1768.24|1768.13|1767.48|462
1619813100000|2021-04-30 20:05:00|1768.43|1767.63|1767.78|1766.98|1768.94|1768.25|1767.56|1766.87|323
1619813400000|2021-04-30 20:10:00|1767.77|1766.97|1767.66|1766.86|1768.15|1767.35|1767.53|1766.8|239
1619813700000|2021-04-30 20:15:00|1767.65|1766.85|1768.26|1767.46|1768.51|1767.71|1767.55|1766.75|317
1619814000000|2021-04-30 20:20:00|1768.25|1767.45|1768.82|1768.02|1769.06|1768.26|1768.22|1767.42|252
1619814300000|2021-04-30 20:25:00|1768.84|1768.04|1768.78|1767.98|1769.28|1768.48|1768.74|1767.94|262
1619814600000|2021-04-30 20:30:00|1768.76|1767.96|1769.13|1768.33|1769.25|1768.45|1768.72|1767.92|242
1619814900000|2021-04-30 20:35:00|1769.18|1768.38|1768.94|1768.14|1769.4|1768.6|1768.9|1768.1|224
1619815200000|2021-04-30 20:40:00|1768.9|1768.1|1769.43|1768.63|1769.63|1768.83|1768.8|1768|242
1619815500000|2021-04-30 20:45:00|1769.41|1768.61|1769.25|1768.45|1769.66|1768.86|1769.11|1768.31|276
1619815800000|2021-04-30 20:50:00|1769.3|1768.5|1769.55|1768.75|1769.83|1769.03|1768.74|1767.94|290
1619816100000|2021-04-30 20:55:00|1769.46|1768.66|1769.56|1768.76|1769.8|1769|1768.95|1768.15|399
1619992800000|2021-05-02 22:00:00|1768.27|1767.47|1767.45|1766.65|1768.35|1767.55|1766.81|1766.01|387
1619993100000|2021-05-02 22:05:00|1767.4|1766.6|1767.11|1766.31|1767.77|1766.97|1766.59|1765.79|367
1619993400000|2021-05-02 22:10:00|1767.1|1766.3|1767.1|1766.3|1767.58|1766.78|1767.03|1766.23|256
1619993700000|2021-05-02 22:15:00|1767.06|1766.26|1767.78|1766.98|1767.81|1767.01|1767.06|1766.26|158
1619994000000|2021-05-02 22:20:00|1767.77|1766.97|1767.54|1766.74|1767.86|1767.06|1767.48|1766.68|148
1619994300000|2021-05-02 22:25:00|1767.51|1766.71|1767.88|1767.08|1767.94|1767.14|1767.49|1766.69|133
1619994600000|2021-05-02 22:30:00|1767.92|1767.12|1768.5|1767.7|1768.68|1768|1767.92|1767.12|204
1619994900000|2021-05-02 22:35:00|1768.49|1767.69|1768.4|1767.6|1768.55|1767.75|1767.77|1767.12|207
1619995200000|2021-05-02 22:40:00|1768.26|1767.76|1768.7|1767.9|1768.76|1768.14|1768.26|1767.63|217
1619995500000|2021-05-02 22:45:00|1768.71|1767.91|1768.75|1767.95|1768.93|1768.18|1768.31|1767.66|189
1619995800000|2021-05-02 22:50:00|1768.63|1768.13|1768.54|1767.74|1768.78|1768.15|1768.25|1767.53|177
1619996100000|2021-05-02 22:55:00|1768.48|1767.98|1768.41|1767.61|1768.64|1767.98|1768.1|1767.46|166
1619996400000|2021-05-02 23:00:00|1768.48|1767.68|1768.98|1768.18|1769|1768.2|1767.93|1767.21|197
1619996700000|2021-05-02 23:05:00|1768.9|1768.1|1768.81|1768.01|1768.96|1768.16|1768.55|1767.87|128
1619997000000|2021-05-02 23:10:00|1768.8|1768|1769.15|1768.35|1769.4|1768.71|1768.68|1768|263
1619997300000|2021-05-02 23:15:00|1769.16|1768.36|1768.86|1768.06|1769.19|1768.57|1768.3|1767.63|228
1619997600000|2021-05-02 23:20:00|1768.9|1768.1|1768.86|1768.06|1769.09|1768.49|1768.8|1768|183
1619997900000|2021-05-02 23:25:00|1768.88|1768.08|1768.92|1768.12|1769.19|1768.39|1768.7|1767.9|176
1619998200000|2021-05-02 23:30:00|1768.98|1768.18|1768.55|1768.05|1769.03|1768.36|1768.31|1767.65|377
1619998500000|2021-05-02 23:35:00|1768.56|1768.06|1768.9|1768.1|1769|1768.34|1768.52|1767.89|208
1619998800000|2021-05-02 23:40:00|1768.92|1768.12|1768.96|1768.16|1769.24|1768.47|1768.67|1768.02|154
1619999100000|2021-05-02 23:45:00|1768.95|1768.15|1769|1768.5|1769.32|1768.61|1768.78|1768.14|164
1619999400000|2021-05-02 23:50:00|1769.01|1768.51|1769.01|1768.21|1769.23|1768.58|1768.83|1768.04|160
1619999700000|2021-05-02 23:55:00|1769.02|1768.22|1769.56|1768.76|1769.59|1768.93|1768.73|1768.14|213
1620000000000|2021-05-03 00:00:00|1769.53|1768.73|1768.34|1767.84|1769.55|1768.92|1767.78|1767.14|384
1620000300000|2021-05-03 00:05:00|1768.53|1767.73|1768.14|1767.64|1768.55|1767.9|1767.68|1767.11|364
1620000600000|2021-05-03 00:10:00|1768.13|1767.63|1768.72|1768.22|1768.91|1768.27|1768.02|1767.38|353
1620000900000|2021-05-03 00:15:00|1768.71|1768.21|1768.81|1768.31|1768.87|1768.31|1768.21|1767.71|328
1620001200000|2021-05-03 00:20:00|1768.77|1768.27|1769.16|1768.66|1769.44|1768.8|1768.73|1768.1|421
1620001500000|2021-05-03 00:25:00|1769.32|1768.52|1769.09|1768.59|1769.65|1769.05|1768.97|1768.33|336
1620001800000|2021-05-03 00:30:00|1769.1|1768.6|1769.26|1768.76|1769.64|1768.97|1768.9|1768.31|286
1620002100000|2021-05-03 00:35:00|1769.28|1768.78|1768.54|1768.04|1769.51|1768.88|1768.45|1767.84|334
1620002400000|2021-05-03 00:40:00|1768.56|1768.06|1769.45|1768.95|1769.7|1769.08|1768.52|1767.9|318
1620002700000|2021-05-03 00:45:00|1769.6|1768.8|1770.3|1769.5|1770.33|1769.68|1769.35|1768.76|398
1620003000000|2021-05-03 00:50:00|1770.16|1769.66|1770.81|1770.01|1770.84|1770.18|1770.12|1769.48|305
1620003300000|2021-05-03 00:55:00|1770.83|1770.03|1771.29|1770.49|1771.36|1770.72|1770.53|1769.88|373
1620003600000|2021-05-03 01:00:00|1771.37|1770.57|1771.38|1770.58|1771.65|1771.07|1770.9|1770.26|452
1620003900000|2021-05-03 01:05:00|1771.21|1770.71|1771.21|1770.71|1771.54|1770.87|1770.92|1770.29|394
1620004200000|2021-05-03 01:10:00|1771.23|1770.73|1771.16|1770.66|1772.04|1771.39|1770.94|1770.26|424
1620004500000|2021-05-03 01:15:00|1771.15|1770.65|1771.17|1770.67|1771.41|1770.79|1770.69|1770.03|310
1620004800000|2021-05-03 01:20:00|1771.16|1770.66|1770.86|1770.36|1771.37|1770.74|1770.71|1770.09|324
1620005100000|2021-05-03 01:25:00|1770.85|1770.35|1771.33|1770.83|1771.52|1770.93|1770.44|1769.8|285
1620005400000|2021-05-03 01:30:00|1771.32|1770.82|1771.8|1771.3|1771.81|1771.31|1771.24|1770.74|357
1620005700000|2021-05-03 01:35:00|1771.77|1771.27|1771.44|1770.94|1771.89|1771.39|1771.06|1770.56|330
1620006000000|2021-05-03 01:40:00|1771.4|1770.9|1771.28|1770.78|1771.45|1770.95|1770.76|1770.15|376
1620006300000|2021-05-03 01:45:00|1771.27|1770.77|1772.12|1771.32|1772.26|1771.76|1770.89|1770.27|507
1620006600000|2021-05-03 01:50:00|1772.1|1771.3|1772.03|1771.53|1772.61|1771.99|1771.81|1771.2|529
1620006900000|2021-05-03 01:55:00|1772.04|1771.54|1772.03|1771.53|1772.38|1771.87|1771.84|1771.27|370
1620007200000|2021-05-03 02:00:00|1772.02|1771.52|1772.51|1772.01|1772.82|1772.32|1772.02|1771.52|437
1620007500000|2021-05-03 02:05:00|1772.44|1771.94|1772.79|1772.29|1773.19|1772.61|1772.39|1771.81|473
1620007800000|2021-05-03 02:10:00|1772.76|1772.26|1772.93|1772.43|1773.02|1772.52|1772.44|1771.85|426
1620008100000|2021-05-03 02:15:00|1772.9|1772.4|1773.68|1773.18|1773.68|1773.18|1772.65|1772.13|348
1620008400000|2021-05-03 02:20:00|1773.69|1773.19|1773.64|1773.14|1774.18|1773.66|1773.48|1772.98|349
1620008700000|2021-05-03 02:25:00|1773.62|1773.12|1773.64|1773.14|1773.77|1773.16|1773.05|1772.55|270
1620009000000|2021-05-03 02:30:00|1773.63|1773.13|1772.96|1772.46|1773.96|1773.35|1772.77|1772.19|401
1620009300000|2021-05-03 02:35:00|1772.95|1772.45|1772.55|1772.05|1773.27|1772.62|1772.54|1771.96|325
1620009600000|2021-05-03 02:40:00|1772.53|1772.03|1773.06|1772.56|1773.06|1772.56|1772.48|1771.82|245
1620009900000|2021-05-03 02:45:00|1773.08|1772.58|1772.39|1771.89|1773.24|1772.6|1772.3|1771.67|320
1620010200000|2021-05-03 02:50:00|1772.54|1771.74|1772.17|1771.67|1772.66|1772.01|1772.1|1771.43|240
1620010500000|2021-05-03 02:55:00|1772.18|1771.68|1772.3|1771.5|1772.49|1771.83|1772.02|1771.37|293
1620010800000|2021-05-03 03:00:00|1772.31|1771.51|1772.95|1772.45|1773.12|1772.49|1772.13|1771.48|323
1620011100000|2021-05-03 03:05:00|1772.94|1772.44|1773.26|1772.76|1773.36|1772.77|1772.87|1772.23|244
1620011400000|2021-05-03 03:10:00|1773.27|1772.77|1773.96|1773.46|1774.14|1773.54|1773.26|1772.76|290
1620011700000|2021-05-03 03:15:00|1774.01|1773.51|1774.42|1773.92|1774.45|1773.95|1773.56|1772.96|253
1620012000000|2021-05-03 03:20:00|1774.45|1773.95|1774.5|1773.7|1774.76|1774.19|1774.28|1773.64|303
1620012300000|2021-05-03 03:25:00|1774.51|1773.71|1774.61|1773.81|1774.76|1774.11|1774.23|1773.58|251
1620012600000|2021-05-03 03:30:00|1774.63|1773.83|1774.7|1774.2|1774.91|1774.3|1774.43|1773.79|273
1620012900000|2021-05-03 03:35:00|1774.71|1774.21|1774.67|1774.17|1774.91|1774.28|1774.59|1773.95|244
1620013200000|2021-05-03 03:40:00|1774.65|1774.15|1775.78|1774.98|1775.93|1775.28|1774.65|1774.05|299
1620013500000|2021-05-03 03:45:00|1775.8|1775|1775.67|1775.17|1776.06|1775.46|1775.49|1774.73|396
1620013800000|2021-05-03 03:50:00|1775.66|1775.16|1775.73|1774.93|1776.04|1775.47|1775.62|1774.91|238
1620014100000|2021-05-03 03:55:00|1775.7|1774.9|1775.15|1774.65|1775.78|1774.98|1774.92|1774.23|430
1620014400000|2021-05-03 04:00:00|1775.18|1774.68|1774.29|1773.79|1775.33|1774.75|1774|1773.33|496
1620014700000|2021-05-03 04:05:00|1774.3|1773.8|1774.44|1773.94|1774.52|1773.96|1774.12|1773.56|299
1620015000000|2021-05-03 04:10:00|1774.43|1773.93|1775.19|1774.69|1775.29|1774.79|1774.37|1773.87|270
1620015300000|2021-05-03 04:15:00|1775.21|1774.71|1774.22|1773.72|1775.22|1774.72|1774.16|1773.66|276
1620015600000|2021-05-03 04:20:00|1774.23|1773.73|1774.63|1774.13|1775.12|1774.55|1773.86|1773.36|496
1620015900000|2021-05-03 04:25:00|1774.6|1774.1|1774.66|1773.86|1774.88|1774.26|1774.42|1773.78|293
1620016200000|2021-05-03 04:30:00|1774.52|1774.02|1774.77|1773.97|1774.77|1774.14|1774.32|1773.69|239
1620016500000|2021-05-03 04:35:00|1774.57|1774.07|1774.25|1773.75|1774.92|1774.29|1774.14|1773.64|228
1620016800000|2021-05-03 04:40:00|1774.24|1773.74|1774.64|1774.14|1774.72|1774.22|1774.22|1773.61|169
1620017100000|2021-05-03 04:45:00|1774.65|1774.15|1774.66|1774.16|1774.94|1774.37|1774.63|1774.12|134
1620017400000|2021-05-03 04:50:00|1774.65|1774.15|1774.7|1774.2|1774.85|1774.25|1774.44|1773.94|123
1620017700000|2021-05-03 04:55:00|1774.68|1774.18|1774.58|1774.08|1775.02|1774.45|1774.39|1773.85|193
1620018000000|2021-05-03 05:00:00|1774.56|1774.06|1774.64|1774.14|1775.02|1774.43|1774.51|1773.97|232
1620018300000|2021-05-03 05:05:00|1774.63|1774.13|1774.26|1773.76|1774.86|1774.2|1774.14|1773.59|205
1620018600000|2021-05-03 05:10:00|1774.32|1773.82|1773.57|1773.07|1774.33|1773.83|1773.49|1772.91|238
1620018900000|2021-05-03 05:15:00|1773.56|1773.06|1773.02|1772.52|1773.7|1773.11|1772.81|1772.31|273
1620019200000|2021-05-03 05:20:00|1773.03|1772.53|1772.91|1772.41|1773.38|1772.87|1772.67|1772.11|381
1620019500000|2021-05-03 05:25:00|1772.96|1772.46|1773.98|1773.48|1774.16|1773.54|1772.94|1772.44|403
1620019800000|2021-05-03 05:30:00|1773.97|1773.47|1774.09|1773.59|1774.46|1773.82|1773.7|1773.14|291
1620020100000|2021-05-03 05:35:00|1774.1|1773.6|1774.54|1774.04|1774.6|1774.04|1773.9|1773.34|296
1620020400000|2021-05-03 05:40:00|1774.6|1773.8|1774.46|1773.96|1774.76|1774.18|1774.29|1773.68|284
1620020700000|2021-05-03 05:45:00|1774.44|1773.94|1774.45|1773.65|1774.45|1773.95|1773.94|1773.34|235
1620021000000|2021-05-03 05:50:00|1774.46|1773.66|1774.48|1773.98|1774.67|1774.03|1774.02|1773.36|302
1620021300000|2021-05-03 05:55:00|1774.43|1773.93|1774.75|1773.95|1774.8|1774.18|1774.23|1773.58|287
1620021600000|2021-05-03 06:00:00|1774.71|1773.91|1772.91|1772.41|1774.71|1774.07|1772.89|1772.39|502
1620021900000|2021-05-03 06:05:00|1772.8|1772.3|1773.8|1773.3|1774.01|1773.51|1772.8|1772.3|472
1620022200000|2021-05-03 06:10:00|1773.86|1773.36|1774.74|1774.24|1774.88|1774.28|1773.86|1773.36|399
1620022500000|2021-05-03 06:15:00|1774.77|1774.27|1775.45|1774.95|1775.7|1775.2|1774.74|1774.24|418
1620022800000|2021-05-03 06:20:00|1775.42|1774.92|1776.41|1775.91|1776.45|1775.95|1775.37|1774.87|489
1620023100000|2021-05-03 06:25:00|1776.43|1775.93|1777.15|1776.65|1777.66|1777.04|1776.42|1775.85|653
1620023400000|2021-05-03 06:30:00|1777.13|1776.63|1778.63|1778.13|1779.67|1779.01|1776.75|1776.25|674
1620023700000|2021-05-03 06:35:00|1778.67|1778.17|1778.8|1778.3|1779.02|1778.4|1778.12|1777.56|534
1620024000000|2021-05-03 06:40:00|1778.79|1778.29|1779.11|1778.61|1779.48|1778.86|1778.14|1777.55|609
1620024300000|2021-05-03 06:45:00|1779.1|1778.6|1778.82|1778.32|1779.33|1778.69|1778.51|1777.88|448
1620024600000|2021-05-03 06:50:00|1778.83|1778.33|1778.89|1778.39|1779.47|1778.84|1778.63|1777.96|473
1620024900000|2021-05-03 06:55:00|1778.93|1778.43|1780.06|1779.56|1780.49|1779.87|1778.93|1778.32|674
1620025200000|2021-05-03 07:00:00|1780.1|1779.6|1779.99|1779.49|1780.59|1780.09|1779.93|1779.31|584
1620025500000|2021-05-03 07:05:00|1780|1779.5|1780.27|1779.77|1780.47|1779.91|1779.83|1779.33|487
1620025800000|2021-05-03 07:10:00|1780.25|1779.75|1780.43|1779.93|1781.83|1781.33|1780.09|1779.59|482
1620026100000|2021-05-03 07:15:00|1780.44|1779.94|1779.71|1779.21|1781.03|1780.53|1779.63|1779.13|540
1620026400000|2021-05-03 07:20:00|1779.7|1779.2|1778.16|1777.36|1780.05|1779.55|1777.78|1777.15|581
1620026700000|2021-05-03 07:25:00|1777.95|1777.45|1777.54|1777.04|1778.28|1777.66|1777.4|1776.76|621
1620027000000|2021-05-03 07:30:00|1777.55|1777.05|1779.36|1778.86|1779.52|1779.02|1777.32|1776.82|616
1620027300000|2021-05-03 07:35:00|1779.35|1778.85|1779.1|1778.6|1779.73|1779.23|1778.97|1778.47|535
1620027600000|2021-05-03 07:40:00|1779.11|1778.61|1779.65|1779.15|1779.85|1779.27|1778.91|1778.33|468
1620027900000|2021-05-03 07:45:00|1779.58|1779.08|1778.58|1778.08|1779.75|1779.25|1778.3|1777.7|472
1620028200000|2021-05-03 07:50:00|1778.75|1777.95|1777.55|1777.05|1778.79|1778.11|1777.3|1776.66|508
1620028500000|2021-05-03 07:55:00|1777.53|1777.03|1776.31|1775.81|1777.68|1777.14|1776.24|1775.63|517
1620028800000|2021-05-03 08:00:00|1776.42|1775.92|1775.77|1775.27|1776.56|1776.06|1775.56|1774.96|570
1620029100000|2021-05-03 08:05:00|1775.74|1775.24|1775.91|1775.41|1776.12|1775.62|1775.36|1774.85|472
1620029400000|2021-05-03 08:10:00|1775.93|1775.43|1775.24|1774.74|1775.98|1775.43|1774.97|1774.45|413
1620029700000|2021-05-03 08:15:00|1775.39|1774.59|1775|1774.5|1775.7|1775.04|1774.84|1774.22|367
1620030000000|2021-05-03 08:20:00|1775.01|1774.51|1775.56|1775.06|1775.63|1775.06|1774.92|1774.31|340
1620030300000|2021-05-03 08:25:00|1775.57|1775.07|1775.56|1775.06|1775.92|1775.29|1775.15|1774.52|446
1620030600000|2021-05-03 08:30:00|1775.55|1775.05|1776.66|1776.16|1776.89|1776.32|1775.01|1774.41|643
1620030900000|2021-05-03 08:35:00|1776.65|1776.15|1776.37|1775.87|1776.98|1776.48|1776.34|1775.84|402
1620031200000|2021-05-03 08:40:00|1776.27|1775.77|1776.04|1775.54|1776.45|1775.95|1775.55|1775.05|411
1620031500000|2021-05-03 08:45:00|1775.97|1775.47|1776.38|1775.88|1776.57|1775.98|1775.47|1774.91|476
1620031800000|2021-05-03 08:50:00|1776.39|1775.89|1776.67|1776.17|1777.23|1776.73|1776.31|1775.81|475
1620032100000|2021-05-03 08:55:00|1776.61|1776.11|1775.91|1775.41|1776.68|1776.18|1775.87|1775.3|441
1620032400000|2021-05-03 09:00:00|1775.89|1775.39|1775.7|1775.2|1776.21|1775.71|1775.61|1775.11|378
1620032700000|2021-05-03 09:05:00|1775.68|1775.18|1777.01|1776.51|1777.17|1776.67|1775.58|1775.08|461
1620033000000|2021-05-03 09:10:00|1776.99|1776.49|1776.86|1776.36|1777.29|1776.79|1776.65|1776.13|402
1620033300000|2021-05-03 09:15:00|1776.83|1776.33|1778.41|1777.91|1779.32|1778.82|1776.73|1776.23|519
1620033600000|2021-05-03 09:20:00|1778.4|1777.9|1777.36|1776.86|1778.86|1778.31|1777.23|1776.73|505
1620033900000|2021-05-03 09:25:00|1777.34|1776.84|1777.18|1776.68|1777.54|1777.04|1776.45|1775.85|468
1620034200000|2021-05-03 09:30:00|1777.15|1776.65|1777.68|1777.18|1778.02|1777.42|1776.91|1776.26|419
1620034500000|2021-05-03 09:35:00|1777.67|1777.17|1778.09|1777.59|1778.41|1777.89|1777.27|1776.67|410
1620034800000|2021-05-03 09:40:00|1778.08|1777.58|1777.54|1777.04|1778.21|1777.64|1777.44|1776.78|460
1620035100000|2021-05-03 09:45:00|1777.55|1777.05|1777.6|1777.1|1778.25|1777.7|1777.23|1776.61|443
1620035400000|2021-05-03 09:50:00|1777.61|1777.11|1777.55|1777.05|1778.18|1777.58|1777.43|1776.84|343
1620035700000|2021-05-03 09:55:00|1777.56|1777.06|1778.03|1777.53|1778.37|1777.82|1777.25|1776.72|423
1620036000000|2021-05-03 10:00:00|1777.99|1777.49|1777.89|1777.39|1778.42|1777.85|1777.34|1776.84|401
1620036300000|2021-05-03 10:05:00|1777.9|1777.4|1778.45|1777.95|1778.63|1778.01|1777.79|1777.16|342
1620036600000|2021-05-03 10:10:00|1778.46|1777.96|1779.22|1778.72|1779.31|1778.75|1778.27|1777.77|396
1620036900000|2021-05-03 10:15:00|1779.11|1778.61|1779.29|1778.79|1779.79|1779.29|1778.84|1778.34|476
1620037200000|2021-05-03 10:20:00|1779.32|1778.82|1778.53|1778.03|1779.32|1778.82|1778.44|1777.93|379
1620037500000|2021-05-03 10:25:00|1778.54|1778.04|1779.63|1779.13|1779.69|1779.13|1778.46|1777.96|387
1620037800000|2021-05-03 10:30:00|1779.62|1779.12|1780.63|1780.13|1780.66|1780.16|1779.56|1779.06|609
1620038100000|2021-05-03 10:35:00|1780.62|1780.12|1781.19|1780.69|1781.28|1780.78|1780.38|1779.82|425
1620038400000|2021-05-03 10:40:00|1781.2|1780.7|1781.53|1781.03|1781.89|1781.39|1781.13|1780.63|547
1620038700000|2021-05-03 10:45:00|1781.52|1781.02|1781.64|1781.14|1783.03|1782.53|1781.02|1780.44|576
1620039000000|2021-05-03 10:50:00|1781.65|1781.15|1780.62|1780.12|1781.67|1781.17|1780.28|1779.7|562
1620039300000|2021-05-03 10:55:00|1780.61|1780.11|1778.43|1777.93|1780.95|1780.34|1778.42|1777.8|599
1620039600000|2021-05-03 11:00:00|1778.44|1777.94|1779.34|1778.84|1779.77|1779.27|1778.28|1777.78|557
1620039900000|2021-05-03 11:05:00|1779.35|1778.85|1779.29|1778.79|1779.93|1779.27|1778.96|1778.46|442
1620040200000|2021-05-03 11:10:00|1779.42|1778.62|1778.51|1778.01|1779.62|1779.02|1778.39|1777.78|459
1620040500000|2021-05-03 11:15:00|1778.48|1777.98|1778.53|1778.03|1779.01|1778.47|1777.8|1777.3|557
1620040800000|2021-05-03 11:20:00|1778.54|1778.04|1779.78|1779.28|1780.17|1779.62|1778.53|1778.03|457
1620041100000|2021-05-03 11:25:00|1779.83|1779.33|1778.93|1778.43|1780.1|1779.48|1778.67|1778.17|505
1620041400000|2021-05-03 11:30:00|1778.94|1778.44|1780.64|1780.14|1780.7|1780.15|1778.94|1778.44|570
1620041700000|2021-05-03 11:35:00|1780.63|1780.13|1780.62|1780.12|1781.06|1780.55|1780.35|1779.85|458
1620042000000|2021-05-03 11:40:00|1780.63|1780.13|1781.31|1780.81|1781.8|1781.3|1780.56|1780.06|555
1620042300000|2021-05-03 11:45:00|1781.2|1780.7|1780.25|1779.75|1781.43|1780.93|1779.99|1779.49|622
1620042600000|2021-05-03 11:50:00|1780.23|1779.73|1781.54|1781.04|1781.77|1781.17|1779.86|1779.36|559
1620042900000|2021-05-03 11:55:00|1781.57|1781.07|1781.33|1780.83|1782.05|1781.55|1781.22|1780.72|513
1620043200000|2021-05-03 12:00:00|1781.54|1781.04|1781.61|1781.11|1782.19|1781.69|1780.93|1780.43|613
1620043500000|2021-05-03 12:05:00|1781.66|1781.16|1780.4|1779.9|1781.92|1781.42|1780.27|1779.77|650
1620043800000|2021-05-03 12:10:00|1780.32|1779.82|1780.22|1779.72|1780.62|1780.12|1779.62|1779.08|592
1620044100000|2021-05-03 12:15:00|1780.21|1779.71|1781.16|1780.66|1781.17|1780.67|1780.03|1779.53|557
1620044400000|2021-05-03 12:20:00|1781.37|1780.87|1784.32|1783.82|1784.37|1783.87|1781.37|1780.87|855
1620044700000|2021-05-03 12:25:00|1784.34|1783.84|1785.33|1784.83|1785.78|1785.28|1784.06|1783.53|841
1620045000000|2021-05-03 12:30:00|1785.36|1784.86|1785.27|1784.77|1786.76|1786.26|1785.16|1784.62|826
1620045300000|2021-05-03 12:35:00|1785.35|1784.85|1784.47|1783.97|1785.71|1785.21|1784.29|1783.79|711
1620045600000|2021-05-03 12:40:00|1784.5|1784|1785.8|1785.3|1785.89|1785.39|1783.95|1783.45|752
1620045900000|2021-05-03 12:45:00|1785.88|1785.38|1786.33|1785.83|1786.48|1785.98|1784.98|1784.48|690
1620046200000|2021-05-03 12:50:00|1786.35|1785.85|1786.26|1785.76|1787.34|1786.84|1786.22|1785.72|743
1620046500000|2021-05-03 12:55:00|1786.3|1785.8|1784.89|1784.39|1786.51|1786.01|1784.76|1784.26|721
1620046800000|2021-05-03 13:00:00|1784.92|1784.42|1787.85|1787.35|1788.27|1787.77|1784.92|1784.42|874
1620047100000|2021-05-03 13:05:00|1787.83|1787.33|1786.39|1785.89|1788.41|1787.91|1785.94|1785.44|738
1620047400000|2021-05-03 13:10:00|1786.37|1785.87|1787.16|1786.66|1787.36|1786.86|1786.16|1785.66|674
1620047700000|2021-05-03 13:15:00|1787.19|1786.69|1788.95|1788.45|1789.02|1788.52|1787.01|1786.51|708
1620048000000|2021-05-03 13:20:00|1788.92|1788.42|1788.89|1788.39|1789.31|1788.81|1788.45|1787.95|668
1620048300000|2021-05-03 13:25:00|1788.87|1788.37|1789.79|1789.29|1789.83|1789.33|1788.8|1788.3|681
1620048600000|2021-05-03 13:30:00|1789.83|1789.33|1788.28|1787.78|1790.98|1790.47|1788.22|1787.72|963
1620048900000|2021-05-03 13:35:00|1788.25|1787.75|1789.82|1789.32|1791.53|1791.03|1788.12|1787.62|910
1620049200000|2021-05-03 13:40:00|1789.75|1789.25|1788.16|1787.66|1789.92|1789.42|1787.45|1786.95|810
1620049500000|2021-05-03 13:45:00|1788.14|1787.64|1790.68|1790.18|1790.9|1790.4|1788.11|1787.61|813
1620049800000|2021-05-03 13:50:00|1790.69|1790.19|1792.56|1792.06|1793.22|1792.72|1790.56|1790.06|916
1620050100000|2021-05-03 13:55:00|1792.55|1792.05|1792.62|1791.82|1793.26|1792.73|1792.07|1791.44|782
1620050400000|2021-05-03 14:00:00|1793.51|1793.01|1795.39|1794.89|1795.55|1795.05|1792.84|1792.34|1163
1620050700000|2021-05-03 14:05:00|1795.36|1794.86|1794.28|1793.78|1795.66|1795.1|1793.92|1793.42|964
1620051000000|2021-05-03 14:10:00|1794.27|1793.77|1794.65|1794.15|1795.98|1795.48|1793.43|1792.93|986
1620051300000|2021-05-03 14:15:00|1794.66|1794.16|1795.24|1794.74|1796.19|1795.69|1794.5|1794|906
1620051600000|2021-05-03 14:20:00|1795.32|1794.82|1794.65|1794.15|1796.09|1795.59|1793.92|1793.42|924
1620051900000|2021-05-03 14:25:00|1794.68|1794.18|1795.57|1795.07|1796.6|1796.1|1794.23|1793.73|973
1620052200000|2021-05-03 14:30:00|1795.68|1795.18|1796.94|1796.44|1798.25|1797.75|1795.26|1794.76|982
1620052500000|2021-05-03 14:35:00|1797|1796.5|1795.87|1795.37|1797.65|1797.15|1795.57|1795.07|842
1620052800000|2021-05-03 14:40:00|1795.88|1795.38|1794.1|1793.6|1796.88|1796.38|1794.01|1793.51|846
1620053100000|2021-05-03 14:45:00|1794.09|1793.59|1795.3|1794.8|1796.11|1795.61|1793.74|1793.24|823
1620053400000|2021-05-03 14:50:00|1795.32|1794.82|1794.17|1793.67|1796.02|1795.52|1793.13|1792.63|862
1620053700000|2021-05-03 14:55:00|1794.18|1793.68|1794.71|1794.21|1795.51|1795.01|1794.18|1793.68|778
1620054000000|2021-05-03 15:00:00|1794.68|1794.18|1796.09|1795.59|1796.37|1795.87|1794.68|1794.18|801
1620054300000|2021-05-03 15:05:00|1796.03|1795.53|1794.73|1794.23|1796.34|1795.84|1794.36|1793.86|698
1620054600000|2021-05-03 15:10:00|1794.74|1794.24|1793.28|1792.78|1794.97|1794.47|1792.67|1792.17|817
1620054900000|2021-05-03 15:15:00|1793.27|1792.77|1793.23|1792.73|1794.5|1794|1792.69|1792.12|832
1620055200000|2021-05-03 15:20:00|1793.25|1792.75|1793.9|1793.4|1794.12|1793.62|1792.61|1792.11|732
1620055500000|2021-05-03 15:25:00|1793.89|1793.39|1792.61|1792.11|1794.09|1793.59|1792.27|1791.77|732
1620055800000|2021-05-03 15:30:00|1792.66|1792.16|1791.87|1791.37|1792.68|1792.18|1790.83|1790.33|844
1620056100000|2021-05-03 15:35:00|1791.8|1791.3|1791.95|1791.45|1792.34|1791.84|1791.38|1790.88|650
1620056400000|2021-05-03 15:40:00|1791.88|1791.38|1791.54|1791.04|1792.05|1791.55|1791.13|1790.61|608
1620056700000|2021-05-03 15:45:00|1791.47|1790.97|1791.59|1791.09|1791.8|1791.3|1790.88|1790.38|608
1620057000000|2021-05-03 15:50:00|1791.6|1791.1|1792.4|1791.9|1792.46|1791.92|1791.2|1790.7|584
1620057300000|2021-05-03 15:55:00|1792.39|1791.89|1792.81|1792.31|1793.76|1793.26|1792.32|1791.82|623
1620057600000|2021-05-03 16:00:00|1792.92|1792.42|1793.53|1793.03|1793.56|1793.06|1792.54|1792.04|624
1620057900000|2021-05-03 16:05:00|1793.56|1793.06|1793.1|1792.6|1793.65|1793.15|1792.83|1792.33|553
1620058200000|2021-05-03 16:10:00|1793.13|1792.63|1793.23|1792.73|1793.34|1792.84|1792.22|1791.72|596
1620058500000|2021-05-03 16:15:00|1793.22|1792.72|1794.14|1793.64|1794.25|1793.75|1793.22|1792.72|533
1620058800000|2021-05-03 16:20:00|1794.09|1793.59|1793.83|1793.33|1794.58|1794.08|1793.6|1793.1|641
1620059100000|2021-05-03 16:25:00|1793.84|1793.34|1793.62|1793.12|1793.9|1793.4|1793.3|1792.8|661
1620059400000|2021-05-03 16:30:00|1793.63|1793.13|1794.03|1793.53|1794.76|1794.26|1793.63|1793.13|586
1620059700000|2021-05-03 16:35:00|1794.02|1793.52|1794.67|1794.17|1794.8|1794.23|1793.45|1792.95|453
1620060000000|2021-05-03 16:40:00|1794.62|1794.12|1793.9|1793.4|1794.64|1794.14|1793.69|1793.19|546
1620060300000|2021-05-03 16:45:00|1793.92|1793.42|1793.8|1793.3|1793.93|1793.43|1793.09|1792.59|487
1620060600000|2021-05-03 16:50:00|1793.81|1793.31|1792.91|1792.41|1793.94|1793.4|1792.62|1792.12|517
1620060900000|2021-05-03 16:55:00|1792.82|1792.32|1793.15|1792.65|1793.38|1792.86|1792.18|1791.68|622
1620061200000|2021-05-03 17:00:00|1793.21|1792.71|1792.99|1792.49|1793.39|1792.74|1792.48|1791.98|576
1620061500000|2021-05-03 17:05:00|1793.02|1792.52|1792.66|1792.16|1793.46|1792.96|1792.48|1791.98|553
1620061800000|2021-05-03 17:10:00|1792.82|1792.32|1792.15|1791.65|1793.29|1792.79|1792.05|1791.55|545
1620062100000|2021-05-03 17:15:00|1792.14|1791.64|1791.83|1791.33|1792.54|1792.04|1791.81|1791.31|498
1620062400000|2021-05-03 17:20:00|1791.88|1791.38|1791.4|1790.9|1792.36|1791.86|1790.94|1790.44|694
1620062700000|2021-05-03 17:25:00|1791.31|1790.81|1792.02|1791.52|1792.41|1791.91|1790.98|1790.48|631
1620063000000|2021-05-03 17:30:00|1791.96|1791.46|1791.75|1791.25|1791.96|1791.46|1790.96|1790.35|521
1620063300000|2021-05-03 17:35:00|1791.76|1791.26|1792.02|1791.52|1792.24|1791.72|1791.76|1791.19|376
1620063600000|2021-05-03 17:40:00|1792.01|1791.51|1792.41|1791.91|1792.61|1792.07|1791.63|1791.13|506
1620063900000|2021-05-03 17:45:00|1792.44|1791.94|1792.5|1792|1792.69|1792.11|1792.23|1791.73|565
1620064200000|2021-05-03 17:50:00|1792.52|1792.02|1792.38|1791.88|1792.62|1792.12|1791.39|1790.89|578
1620064500000|2021-05-03 17:55:00|1792.35|1791.85|1792.42|1791.92|1792.74|1792.24|1791.66|1791.16|517
1620064800000|2021-05-03 18:00:00|1792.39|1791.89|1792.85|1792.35|1793.14|1792.52|1792.12|1791.62|503
1620065100000|2021-05-03 18:05:00|1792.87|1792.37|1792.5|1792|1792.87|1792.37|1792.37|1791.85|405
1620065400000|2021-05-03 18:10:00|1792.53|1792.03|1793.31|1792.81|1793.39|1792.89|1792.51|1792|492
1620065700000|2021-05-03 18:15:00|1793.24|1792.74|1793.08|1792.58|1793.4|1792.86|1792.76|1792.19|542
1620066000000|2021-05-03 18:20:00|1793.12|1792.62|1792.08|1791.58|1793.4|1792.9|1791.9|1791.3|491
1620066300000|2021-05-03 18:25:00|1792.12|1791.62|1792.26|1791.76|1792.55|1791.98|1791.85|1791.23|512
1620066600000|2021-05-03 18:30:00|1792.27|1791.77|1792.07|1791.57|1792.45|1791.86|1791.95|1791.39|405
1620066900000|2021-05-03 18:35:00|1792.11|1791.61|1792.47|1791.97|1792.47|1791.97|1791.42|1790.81|420
1620067200000|2021-05-03 18:40:00|1792.5|1792|1793.51|1793.01|1793.56|1793.06|1792.47|1791.97|403
1620067500000|2021-05-03 18:45:00|1793.52|1793.02|1793.77|1793.27|1793.88|1793.34|1793.21|1792.71|341
1620067800000|2021-05-03 18:50:00|1793.78|1793.28|1793.59|1793.09|1794.27|1793.77|1793.27|1792.77|424
1620068100000|2021-05-03 18:55:00|1793.58|1793.08|1792.56|1792.06|1793.63|1793.13|1792.42|1791.92|544
1620068400000|2021-05-03 19:00:00|1792.59|1792.09|1793.16|1792.66|1793.43|1792.87|1792.57|1792.07|467
1620068700000|2021-05-03 19:05:00|1793.14|1792.64|1792.65|1792.15|1793.26|1792.69|1792.34|1791.84|522
1620069000000|2021-05-03 19:10:00|1792.64|1792.14|1791.78|1791.28|1792.75|1792.16|1791.45|1790.88|441
1620069300000|2021-05-03 19:15:00|1791.77|1791.27|1791.63|1791.13|1791.77|1791.27|1791.06|1790.44|527
1620069600000|2021-05-03 19:20:00|1791.62|1791.12|1792.19|1791.69|1792.19|1791.69|1791.33|1790.83|530
1620069900000|2021-05-03 19:25:00|1792.16|1791.66|1792.17|1791.67|1792.44|1791.94|1792.07|1791.57|424
1620070200000|2021-05-03 19:30:00|1792.13|1791.63|1792.56|1792.06|1792.75|1792.25|1792.09|1791.59|461
1620070500000|2021-05-03 19:35:00|1792.58|1792.08|1791.96|1791.46|1792.68|1792.18|1791.95|1791.45|435
1620070800000|2021-05-03 19:40:00|1791.98|1791.48|1792.28|1791.78|1792.57|1792.07|1791.91|1791.41|407
1620071100000|2021-05-03 19:45:00|1792.3|1791.8|1791.87|1791.37|1792.45|1791.95|1791.77|1791.27|442
1620071400000|2021-05-03 19:50:00|1791.89|1791.39|1791.58|1791.08|1792.12|1791.62|1791.43|1790.93|400
1620071700000|2021-05-03 19:55:00|1791.57|1791.07|1792.07|1791.57|1792.1|1791.6|1791.1|1790.6|663
1620072000000|2021-05-03 20:00:00|1792.05|1791.55|1792.59|1792.09|1792.81|1792.31|1791.89|1791.26|366
1620072300000|2021-05-03 20:05:00|1792.6|1792.1|1792.4|1791.9|1792.8|1792.3|1792.37|1791.87|278
1620072600000|2021-05-03 20:10:00|1792.41|1791.91|1793.05|1792.55|1793.28|1792.78|1792.27|1791.77|287
1620072900000|2021-05-03 20:15:00|1793.07|1792.57|1792.53|1792.03|1793.07|1792.57|1792.45|1791.95|165
1620073200000|2021-05-03 20:20:00|1792.52|1792.02|1792.56|1792.06|1793.25|1792.75|1792.46|1791.95|218
1620073500000|2021-05-03 20:25:00|1792.55|1792.05|1792.89|1792.39|1793.45|1792.79|1792.24|1791.74|224
1620073800000|2021-05-03 20:30:00|1792.85|1792.35|1793.24|1792.74|1793.45|1792.89|1792.74|1792.24|212
1620074100000|2021-05-03 20:35:00|1793.23|1792.73|1793.57|1793.07|1793.7|1793.1|1793.17|1792.61|261
1620074400000|2021-05-03 20:40:00|1793.6|1793.1|1793.14|1792.34|1793.77|1793.27|1792.92|1792.27|267
1620074700000|2021-05-03 20:45:00|1793.15|1792.35|1792.94|1792.44|1793.59|1792.94|1792.93|1792.29|293
1620075000000|2021-05-03 20:50:00|1792.95|1792.45|1793.4|1792.9|1793.79|1793.14|1792.95|1792.45|274
1620075300000|2021-05-03 20:55:00|1793.39|1792.89|1793.23|1792.43|1793.68|1793.03|1793.06|1792.26|307
1620079200000|2021-05-03 22:00:00|1792.8|1792|1793.1|1792.3|1793.21|1792.41|1792.46|1791.76|295
1620079500000|2021-05-03 22:05:00|1793.09|1792.29|1793.22|1792.42|1793.28|1792.63|1792.8|1792.1|279
1620079800000|2021-05-03 22:10:00|1793.21|1792.41|1792.68|1791.88|1793.26|1792.46|1792.43|1791.74|245
1620080100000|2021-05-03 22:15:00|1792.73|1791.93|1793.07|1792.27|1793.13|1792.33|1792.66|1791.86|187
1620080400000|2021-05-03 22:20:00|1793.05|1792.25|1792.93|1792.13|1793.14|1792.43|1792.9|1792.1|197
1620080700000|2021-05-03 22:25:00|1792.92|1792.12|1793.07|1792.27|1793.31|1792.51|1792.82|1792.02|179
1620081000000|2021-05-03 22:30:00|1793.05|1792.25|1793.51|1792.71|1793.72|1793.03|1792.94|1792.24|283
1620081300000|2021-05-03 22:35:00|1793.5|1792.7|1792.72|1792.22|1793.62|1792.93|1792.67|1792.17|265
1620081600000|2021-05-03 22:40:00|1792.71|1792.21|1792.37|1791.57|1792.94|1792.28|1792.1|1791.45|258
1620081900000|2021-05-03 22:45:00|1792.39|1791.59|1792.46|1791.96|1792.72|1792.1|1792.21|1791.55|198
1620082200000|2021-05-03 22:50:00|1792.47|1791.97|1792.58|1792.08|1792.73|1792.12|1792.41|1791.76|175
1620082500000|2021-05-03 22:55:00|1792.59|1792.09|1792.45|1791.65|1792.69|1792.09|1792.24|1791.65|126
1620082800000|2021-05-03 23:00:00|1792.35|1791.85|1793.19|1792.69|1793.39|1792.89|1792.35|1791.79|197
1620083100000|2021-05-03 23:05:00|1793.38|1792.58|1793.25|1792.45|1793.39|1792.7|1792.41|1791.79|271
1620083400000|2021-05-03 23:10:00|1793.24|1792.44|1792.76|1792.26|1793.3|1792.66|1792.72|1792.07|201
1620083700000|2021-05-03 23:15:00|1792.73|1792.23|1792.3|1791.8|1792.96|1792.26|1792.23|1791.58|176
1620084000000|2021-05-03 23:20:00|1792.26|1791.76|1792.54|1792.04|1792.54|1792.04|1792.04|1791.39|213
1620084300000|2021-05-03 23:25:00|1792.55|1792.05|1792.56|1791.76|1792.79|1792.2|1792.29|1791.71|191
1620084600000|2021-05-03 23:30:00|1792.4|1791.9|1792.14|1791.64|1792.5|1791.9|1792.05|1791.44|163
1620084900000|2021-05-03 23:35:00|1792.15|1791.65|1792.25|1791.75|1792.58|1791.95|1792.05|1791.4|167
1620085200000|2021-05-03 23:40:00|1792.26|1791.76|1792.04|1791.54|1792.54|1791.95|1791.65|1791.05|318
1620085500000|2021-05-03 23:45:00|1792.05|1791.55|1792.28|1791.78|1792.42|1791.84|1792.03|1791.45|206
1620085800000|2021-05-03 23:50:00|1792.29|1791.79|1792.66|1792.16|1793.11|1792.5|1792.28|1791.69|235
1620086100000|2021-05-03 23:55:00|1792.63|1792.13|1793.03|1792.23|1793.14|1792.56|1792.57|1791.98|186
1620086400000|2021-05-04 00:00:00|1792.87|1792.37|1792.48|1791.98|1793.66|1793.01|1792.46|1791.8|451
1620086700000|2021-05-04 00:05:00|1792.47|1791.97|1791.61|1791.11|1792.64|1791.97|1791.32|1790.7|481
1620087000000|2021-05-04 00:10:00|1791.63|1791.13|1791.72|1790.92|1792.06|1791.48|1791.15|1790.5|439
1620087300000|2021-05-04 00:15:00|1791.73|1790.93|1792.24|1791.74|1792.71|1792.1|1791.51|1790.89|425
1620087600000|2021-05-04 00:20:00|1792.25|1791.75|1791.7|1790.9|1792.66|1792.02|1791.48|1790.84|376
1620087900000|2021-05-04 00:25:00|1791.44|1790.94|1791.78|1791.28|1792.58|1792.02|1791.41|1790.78|403
1620088200000|2021-05-04 00:30:00|1791.79|1791.29|1791.69|1791.19|1791.94|1791.29|1791.41|1790.78|283
1620088500000|2021-05-04 00:35:00|1791.64|1791.14|1791.52|1791.02|1791.78|1791.14|1791.24|1790.64|233
1620088800000|2021-05-04 00:40:00|1791.39|1790.89|1791.43|1790.93|1791.79|1791.29|1791.02|1790.52|329
1620089100000|2021-05-04 00:45:00|1791.44|1790.94|1792.16|1791.66|1792.47|1791.92|1791.36|1790.86|404
1620089400000|2021-05-04 00:50:00|1792.14|1791.64|1791.68|1791.18|1792.38|1791.75|1791.65|1791.05|272
1620089700000|2021-05-04 00:55:00|1791.69|1791.19|1791.51|1791.01|1791.85|1791.27|1791.07|1790.54|342
1620090000000|2021-05-04 01:00:00|1791.5|1791|1791.03|1790.53|1792.14|1791.5|1790.91|1790.32|358
1620090300000|2021-05-04 01:05:00|1791.15|1790.65|1790.04|1789.54|1791.25|1790.69|1789.9|1789.29|497
1620090600000|2021-05-04 01:10:00|1790.22|1789.72|1790.08|1789.28|1790.57|1789.91|1789.88|1789.25|376
1620090900000|2021-05-04 01:15:00|1790.07|1789.27|1789.72|1788.92|1790.3|1789.65|1789.37|1788.83|379
1620091200000|2021-05-04 01:20:00|1789.68|1788.88|1789.65|1789.15|1789.76|1789.18|1789.22|1788.6|383
1620091500000|2021-05-04 01:25:00|1789.66|1789.16|1789.69|1789.19|1789.89|1789.38|1789.12|1788.53|430
1620091800000|2021-05-04 01:30:00|1789.66|1789.16|1791.07|1790.57|1791.14|1790.61|1789.45|1788.83|477
1620092100000|2021-05-04 01:35:00|1791.11|1790.61|1790.93|1790.43|1791.31|1790.81|1790.8|1790.28|448
1620092400000|2021-05-04 01:40:00|1790.94|1790.44|1790.84|1790.34|1791.07|1790.57|1790.61|1789.99|329
1620092700000|2021-05-04 01:45:00|1790.81|1790.31|1790.87|1790.37|1791.07|1790.55|1790.74|1790.16|282
1620093000000|2021-05-04 01:50:00|1790.86|1790.36|1790.91|1790.41|1791.5|1790.94|1790.86|1790.27|270
1620093300000|2021-05-04 01:55:00|1790.89|1790.39|1790.61|1789.81|1790.9|1790.4|1790.19|1789.62|412
1620093600000|2021-05-04 02:00:00|1790.62|1789.82|1790.62|1790.12|1791.12|1790.49|1790.24|1789.6|430
1620093900000|2021-05-04 02:05:00|1790.63|1790.13|1790.47|1789.97|1791.34|1790.74|1790.47|1789.82|391
1620094200000|2021-05-04 02:10:00|1790.48|1789.98|1791.06|1790.56|1791.06|1790.56|1790.31|1789.68|238
1620094500000|2021-05-04 02:15:00|1791.05|1790.55|1791.31|1790.81|1791.99|1791.36|1790.98|1790.48|473
1620094800000|2021-05-04 02:20:00|1791.28|1790.78|1790.82|1790.32|1791.5|1790.94|1790.69|1790.04|302
1620095100000|2021-05-04 02:25:00|1790.81|1790.31|1791.03|1790.53|1791.42|1790.82|1790.77|1790.13|278
1620095400000|2021-05-04 02:30:00|1791.02|1790.52|1790.91|1790.41|1791.27|1790.7|1790.7|1790.08|265
1620095700000|2021-05-04 02:35:00|1790.92|1790.42|1790.42|1789.92|1791.11|1790.49|1790.39|1789.87|278
1620096000000|2021-05-04 02:40:00|1790.41|1789.91|1790.67|1790.17|1790.88|1790.33|1790.25|1789.63|299
1620096300000|2021-05-04 02:45:00|1790.64|1790.14|1790.76|1790.26|1790.82|1790.28|1790.31|1789.81|267
1620096600000|2021-05-04 02:50:00|1790.73|1790.23|1790.55|1790.05|1790.88|1790.28|1790.48|1789.82|189
1620096900000|2021-05-04 02:55:00|1790.56|1790.06|1790.89|1790.09|1790.92|1790.29|1790.29|1789.62|270
1620097200000|2021-05-04 03:00:00|1790.74|1790.24|1790.43|1789.93|1790.9|1790.28|1790.4|1789.76|207
1620097500000|2021-05-04 03:05:00|1790.44|1789.94|1790.36|1789.86|1790.73|1790.12|1790.34|1789.77|187
1620097800000|2021-05-04 03:10:00|1790.35|1789.85|1789.77|1789.27|1790.43|1789.86|1789.72|1789.07|302
1620098100000|2021-05-04 03:15:00|1789.76|1789.26|1789.66|1789.16|1789.95|1789.32|1789.4|1788.76|315
1620098400000|2021-05-04 03:20:00|1789.65|1789.15|1789.7|1789.2|1789.83|1789.25|1789.48|1788.83|238
1620098700000|2021-05-04 03:25:00|1789.71|1789.21|1789.53|1789.03|1789.89|1789.3|1789.52|1788.99|250
1620099000000|2021-05-04 03:30:00|1789.54|1789.04|1789.62|1789.12|1789.74|1789.16|1789.32|1788.71|248
1620099300000|2021-05-04 03:35:00|1789.57|1789.07|1789.93|1789.43|1790.24|1789.59|1789.44|1788.82|313
1620099600000|2021-05-04 03:40:00|1789.96|1789.46|1790.45|1789.95|1790.53|1789.98|1789.74|1789.16|309
1620099900000|2021-05-04 03:45:00|1790.46|1789.96|1790.2|1789.7|1790.84|1790.28|1790.2|1789.56|238
1620100200000|2021-05-04 03:50:00|1790.22|1789.72|1790.01|1789.51|1790.4|1789.82|1789.86|1789.24|218
1620100500000|2021-05-04 03:55:00|1790|1789.5|1790.08|1789.58|1790.38|1789.88|1789.99|1789.38|201
1620100800000|2021-05-04 04:00:00|1790.07|1789.57|1789.48|1788.98|1790.07|1789.57|1789.34|1788.7|241
1620101100000|2021-05-04 04:05:00|1789.49|1788.99|1789.4|1788.9|1789.58|1789.05|1789.24|1788.66|182
1620101400000|2021-05-04 04:10:00|1789.43|1788.93|1789.4|1788.9|1789.49|1788.99|1789.33|1788.83|170
1620101700000|2021-05-04 04:15:00|1789.56|1789.06|1789.84|1789.34|1790.01|1789.41|1789.47|1788.97|253
1620102000000|2021-05-04 04:20:00|1789.86|1789.36|1789.86|1789.36|1790.17|1789.59|1789.71|1789.11|210
1620102300000|2021-05-04 04:25:00|1789.87|1789.37|1788.92|1788.42|1789.95|1789.43|1788.81|1788.31|379
1620102600000|2021-05-04 04:30:00|1788.93|1788.43|1789.35|1788.85|1789.53|1788.94|1788.86|1788.25|399
1620102900000|2021-05-04 04:35:00|1789.34|1788.84|1788.83|1788.33|1789.46|1788.86|1788.76|1788.12|246
1620103200000|2021-05-04 04:40:00|1788.82|1788.32|1789.03|1788.53|1789.27|1788.69|1788.73|1788.14|270
1620103500000|2021-05-04 04:45:00|1789.02|1788.52|1789.34|1788.84|1789.39|1788.89|1788.82|1788.23|201
1620103800000|2021-05-04 04:50:00|1789.33|1788.83|1788.85|1788.35|1789.4|1788.86|1788.85|1788.25|207
1620104100000|2021-05-04 04:55:00|1788.86|1788.36|1789.04|1788.54|1789.37|1788.72|1788.83|1788.29|217
1620104400000|2021-05-04 05:00:00|1789.03|1788.53|1789.1|1788.6|1789.26|1788.67|1788.93|1788.33|228
1620104700000|2021-05-04 05:05:00|1789.11|1788.61|1788.3|1787.8|1789.31|1788.8|1788.03|1787.53|333
1620105000000|2021-05-04 05:10:00|1788.31|1787.81|1787.16|1786.66|1788.33|1787.83|1786.89|1786.25|424
1620105300000|2021-05-04 05:15:00|1787.12|1786.62|1786.39|1785.89|1787.31|1786.7|1786.12|1785.56|418
1620105600000|2021-05-04 05:20:00|1786.37|1785.87|1785.93|1785.13|1787.02|1786.46|1785.64|1785.06|450
1620105900000|2021-05-04 05:25:00|1785.81|1785.31|1784.86|1784.36|1785.93|1785.4|1784.25|1783.71|593
1620106200000|2021-05-04 05:30:00|1785.01|1784.21|1785.89|1785.39|1786.17|1785.52|1784.27|1783.68|522
1620106500000|2021-05-04 05:35:00|1785.9|1785.4|1786.44|1785.94|1786.63|1786.05|1785.9|1785.32|384
1620106800000|2021-05-04 05:40:00|1786.46|1785.96|1786.9|1786.4|1787.06|1786.43|1786.35|1785.78|312
1620107100000|2021-05-04 05:45:00|1786.83|1786.33|1786.89|1786.39|1787.09|1786.43|1786.55|1786.03|311
1620107400000|2021-05-04 05:50:00|1786.88|1786.38|1787.34|1786.84|1787.41|1786.89|1786.58|1785.96|311
1620107700000|2021-05-04 05:55:00|1787.4|1786.9|1787.68|1786.88|1787.89|1787.34|1787.37|1786.77|334
1620108000000|2021-05-04 06:00:00|1787.71|1786.91|1786.84|1786.34|1787.71|1787.09|1786.53|1786.03|460
1620108300000|2021-05-04 06:05:00|1786.89|1786.39|1786.35|1785.55|1787.18|1786.57|1786|1785.3|448
1620108600000|2021-05-04 06:10:00|1786.24|1785.74|1785.29|1784.79|1786.42|1785.77|1785.08|1784.51|521
1620108900000|2021-05-04 06:15:00|1785.28|1784.78|1786.14|1785.64|1786.43|1785.82|1785.04|1784.54|470
1620109200000|2021-05-04 06:20:00|1786.15|1785.65|1785.36|1784.86|1786.34|1785.8|1785.05|1784.45|415
1620109500000|2021-05-04 06:25:00|1785.34|1784.84|1785.78|1785.28|1786.17|1785.57|1785.34|1784.77|397
1620109800000|2021-05-04 06:30:00|1785.77|1785.27|1786.24|1785.74|1786.49|1785.84|1784.85|1784.27|511
1620110100000|2021-05-04 06:35:00|1786.38|1785.58|1785.94|1785.44|1786.76|1786.26|1785.94|1785.39|397
1620110400000|2021-05-04 06:40:00|1785.96|1785.46|1786.54|1786.04|1787.03|1786.45|1785.96|1785.46|379
1620110700000|2021-05-04 06:45:00|1786.55|1786.05|1786.11|1785.61|1786.55|1786.05|1785.71|1785.08|402
1620111000000|2021-05-04 06:50:00|1786.12|1785.62|1786.57|1786.07|1786.98|1786.48|1786.03|1785.43|420
1620111300000|2021-05-04 06:55:00|1786.54|1786.04|1786.74|1786.24|1787.46|1786.93|1786.25|1785.7|583
1620111600000|2021-05-04 07:00:00|1786.72|1786.22|1786.8|1786.3|1787.42|1786.92|1786.5|1786|702
1620111900000|2021-05-04 07:05:00|1786.79|1786.29|1786.67|1786.17|1786.89|1786.39|1785.83|1785.33|661
1620112200000|2021-05-04 07:10:00|1786.68|1786.18|1787.15|1786.65|1787.7|1787.2|1786.28|1785.78|561
1620112500000|2021-05-04 07:15:00|1787.23|1786.73|1786.77|1786.27|1787.34|1786.84|1786.42|1785.92|565
1620112800000|2021-05-04 07:20:00|1786.78|1786.28|1787.11|1786.61|1787.45|1786.94|1786.56|1786.06|536
1620113100000|2021-05-04 07:25:00|1787.09|1786.59|1786.97|1786.47|1787.18|1786.64|1786.45|1785.89|620
1620113400000|2021-05-04 07:30:00|1786.84|1786.34|1786.55|1786.05|1786.84|1786.34|1785.56|1785.05|591
1620113700000|2021-05-04 07:35:00|1786.56|1786.06|1786.1|1785.6|1786.75|1786.25|1785.88|1785.33|500
1620114000000|2021-05-04 07:40:00|1786.06|1785.56|1785.44|1784.94|1786.1|1785.6|1785.02|1784.52|577
1620114300000|2021-05-04 07:45:00|1785.47|1784.97|1785.86|1785.36|1785.87|1785.37|1784.91|1784.4|450
1620114600000|2021-05-04 07:50:00|1785.88|1785.38|1786.13|1785.63|1786.23|1785.66|1785.11|1784.61|485
1620114900000|2021-05-04 07:55:00|1786.14|1785.64|1787.27|1786.77|1787.74|1787.24|1786.07|1785.56|578
1620115200000|2021-05-04 08:00:00|1787.26|1786.76|1787.61|1787.11|1788|1787.5|1786.85|1786.35|605
1620115500000|2021-05-04 08:05:00|1787.65|1787.15|1788.69|1788.19|1788.89|1788.39|1787.6|1787.1|598
1620115800000|2021-05-04 08:10:00|1788.7|1788.2|1789.68|1789.18|1789.73|1789.23|1788.63|1788|541
1620116100000|2021-05-04 08:15:00|1789.64|1789.14|1789.24|1788.74|1790|1789.37|1788.9|1788.4|546
1620116400000|2021-05-04 08:20:00|1789.17|1788.67|1790.08|1789.58|1790.54|1790.04|1788.97|1788.47|587
1620116700000|2021-05-04 08:25:00|1790.07|1789.57|1789.82|1789.32|1790.34|1789.84|1789.32|1788.82|424
1620117000000|2021-05-04 08:30:00|1789.83|1789.33|1789.22|1788.72|1790.09|1789.51|1789.02|1788.52|569
1620117300000|2021-05-04 08:35:00|1789.18|1788.68|1790.32|1789.82|1790.35|1789.85|1789.06|1788.55|456
1620117600000|2021-05-04 08:40:00|1790.31|1789.81|1789.71|1789.21|1790.93|1790.35|1789.55|1789.05|599
1620117900000|2021-05-04 08:45:00|1789.74|1789.24|1788.47|1787.97|1789.95|1789.32|1788.29|1787.79|596
1620118200000|2021-05-04 08:50:00|1788.49|1787.99|1787.51|1787.01|1788.75|1788.25|1786.99|1786.49|637
1620118500000|2021-05-04 08:55:00|1787.43|1786.93|1786.16|1785.66|1788|1787.42|1786.15|1785.65|596
1620118800000|2021-05-04 09:00:00|1786.06|1785.56|1786.29|1785.79|1786.64|1786.14|1785.69|1785.19|630
1620119100000|2021-05-04 09:05:00|1786.28|1785.78|1786.72|1786.22|1786.83|1786.33|1785.85|1785.35|608
1620119400000|2021-05-04 09:10:00|1786.63|1786.13|1785.28|1784.78|1786.85|1786.35|1785.18|1784.68|676
1620119700000|2021-05-04 09:15:00|1785.29|1784.79|1786.27|1785.77|1786.5|1785.97|1785.16|1784.66|525
1620120000000|2021-05-04 09:20:00|1786.19|1785.69|1785.65|1785.15|1786.45|1785.87|1785.62|1785.12|519
1620120300000|2021-05-04 09:25:00|1785.64|1785.14|1785.8|1785.3|1786.28|1785.78|1785.49|1784.9|644
1620120600000|2021-05-04 09:30:00|1785.79|1785.29|1785.91|1785.41|1785.91|1785.41|1784.77|1784.27|670
1620120900000|2021-05-04 09:35:00|1785.87|1785.37|1783.77|1783.27|1786.11|1785.54|1783.35|1782.78|843
1620121200000|2021-05-04 09:40:00|1783.76|1783.26|1784.69|1784.19|1784.86|1784.36|1783.71|1783.21|606
1620121500000|2021-05-04 09:45:00|1784.67|1784.17|1784.1|1783.6|1785.05|1784.55|1784.05|1783.55|544
1620121800000|2021-05-04 09:50:00|1784.11|1783.61|1783.95|1783.45|1784.58|1784.08|1783.69|1783.11|557
1620122100000|2021-05-04 09:55:00|1783.97|1783.47|1783.24|1782.74|1784.08|1783.58|1782.92|1782.36|700
1620122400000|2021-05-04 10:00:00|1783.27|1782.77|1783.19|1782.69|1784.05|1783.54|1783.02|1782.52|676
1620122700000|2021-05-04 10:05:00|1783.21|1782.71|1782.55|1782.05|1783.21|1782.71|1781.87|1781.37|836
1620123000000|2021-05-04 10:10:00|1782.56|1782.06|1782.77|1782.27|1783.55|1783.05|1782.4|1781.9|739
1620123300000|2021-05-04 10:15:00|1782.79|1782.29|1782.34|1781.84|1783.33|1782.83|1782.22|1781.72|656
1620123600000|2021-05-04 10:20:00|1782.33|1781.83|1782.11|1781.61|1783.06|1782.56|1782.08|1781.58|636
1620123900000|2021-05-04 10:25:00|1782.1|1781.6|1782.81|1782.31|1783.15|1782.62|1781.91|1781.41|676
1620124200000|2021-05-04 10:30:00|1782.8|1782.3|1782.86|1782.36|1783.22|1782.72|1782.22|1781.72|683
1620124500000|2021-05-04 10:35:00|1782.9|1782.4|1783.13|1782.63|1783.51|1783.01|1782.28|1781.78|718
1620124800000|2021-05-04 10:40:00|1783.14|1782.64|1784.02|1783.52|1784.81|1784.31|1783.07|1782.57|777
1620125100000|2021-05-04 10:45:00|1783.95|1783.45|1783.71|1783.21|1783.95|1783.45|1782.8|1782.3|615
1620125400000|2021-05-04 10:50:00|1783.72|1783.22|1783.6|1783.1|1783.88|1783.38|1783.21|1782.71|460
1620125700000|2021-05-04 10:55:00|1783.61|1783.11|1783.99|1783.49|1784.29|1783.79|1783.5|1783|604
1620126000000|2021-05-04 11:00:00|1784.01|1783.51|1784.16|1783.66|1784.55|1784.05|1783.38|1782.87|766
1620126300000|2021-05-04 11:05:00|1784.15|1783.65|1783.97|1783.47|1784.35|1783.85|1783.87|1783.37|568
1620126600000|2021-05-04 11:10:00|1783.96|1783.46|1784.38|1783.88|1784.57|1784.07|1783.69|1783.19|547
1620126900000|2021-05-04 11:15:00|1784.37|1783.87|1784.41|1783.91|1784.78|1784.28|1784.25|1783.75|490
1620127200000|2021-05-04 11:20:00|1784.42|1783.92|1783.57|1783.07|1784.59|1784.09|1783.29|1782.79|620
1620127500000|2021-05-04 11:25:00|1783.59|1783.09|1783.12|1782.62|1783.82|1783.32|1783.05|1782.55|615
1620127800000|2021-05-04 11:30:00|1783.18|1782.68|1782.89|1782.39|1783.23|1782.73|1782.15|1781.65|726
1620128100000|2021-05-04 11:35:00|1782.91|1782.41|1783.53|1783.03|1783.59|1783.09|1782.5|1781.9|670
1620128400000|2021-05-04 11:40:00|1783.52|1783.02|1785.37|1784.87|1787.06|1786.56|1783.52|1783.02|1433
1620128700000|2021-05-04 11:45:00|1785.29|1784.79|1783.12|1782.62|1786.37|1785.87|1782.91|1782.32|1187
1620129000000|2021-05-04 11:50:00|1783.29|1782.49|1782.52|1782.02|1783.41|1782.82|1781.05|1780.41|1161
1620129300000|2021-05-04 11:55:00|1782.36|1781.86|1783.87|1783.37|1784.35|1783.85|1782.05|1781.47|1013
1620129600000|2021-05-04 12:00:00|1783.94|1783.44|1784.52|1784.02|1784.86|1784.36|1783.45|1782.91|1009
1620129900000|2021-05-04 12:05:00|1784.4|1783.9|1782.45|1781.95|1784.81|1784.31|1782.42|1781.85|929
1620130200000|2021-05-04 12:10:00|1782.44|1781.94|1784.23|1783.73|1784.8|1784.3|1782.37|1781.87|1004
1620130500000|2021-05-04 12:15:00|1784.22|1783.72|1785.11|1784.61|1785.63|1785.13|1783.32|1782.82|1013
1620130800000|2021-05-04 12:20:00|1785.14|1784.64|1785.5|1785|1785.54|1785.04|1784.19|1783.69|1033
1620131100000|2021-05-04 12:25:00|1785.38|1784.88|1786.54|1786.04|1786.84|1786.34|1785.38|1784.88|987
1620131400000|2021-05-04 12:30:00|1786.56|1786.06|1786.78|1786.28|1787.59|1787.09|1786.22|1785.72|1165
1620131700000|2021-05-04 12:35:00|1786.79|1786.29|1787.29|1786.79|1787.7|1787.12|1786.32|1785.82|1045
1620132000000|2021-05-04 12:40:00|1787.27|1786.77|1787.52|1787.02|1787.72|1787.22|1786.92|1786.33|1112
1620132300000|2021-05-04 12:45:00|1787.51|1787.01|1787.96|1787.46|1788.19|1787.69|1787.24|1786.74|964
1620132600000|2021-05-04 12:50:00|1787.97|1787.47|1789.06|1788.56|1789.12|1788.62|1787.07|1786.57|936
1620132900000|2021-05-04 12:55:00|1789.07|1788.57|1788.69|1788.19|1789.48|1788.98|1788.08|1787.58|937
1620133200000|2021-05-04 13:00:00|1788.7|1788.2|1790.88|1790.38|1791.29|1790.79|1788.7|1788.2|1239
1620133500000|2021-05-04 13:05:00|1790.97|1790.47|1789.73|1789.23|1791.26|1790.64|1788.91|1788.3|1082
1620133800000|2021-05-04 13:10:00|1789.78|1789.28|1789.58|1789.08|1790.83|1790.33|1789.04|1788.54|965
1620134100000|2021-05-04 13:15:00|1789.57|1789.07|1790.96|1790.46|1790.97|1790.47|1789.55|1789.05|778
1620134400000|2021-05-04 13:20:00|1790.94|1790.44|1789.45|1788.95|1791.49|1790.99|1788.84|1788.34|688
1620134700000|2021-05-04 13:25:00|1789.46|1788.96|1790.55|1790.05|1790.85|1790.35|1789.46|1788.96|662
1620135000000|2021-05-04 13:30:00|1790.59|1790.09|1791.85|1791.35|1792.19|1791.69|1790.12|1789.62|943
1620135300000|2021-05-04 13:35:00|1791.81|1791.31|1789.7|1789.2|1792.42|1791.92|1789.66|1789.16|864
1620135600000|2021-05-04 13:40:00|1789.69|1789.19|1792.62|1792.12|1792.62|1792.12|1788.97|1788.47|930
1620135900000|2021-05-04 13:45:00|1792.53|1792.03|1792.93|1792.43|1793.29|1792.79|1791.33|1790.83|919
1620136200000|2021-05-04 13:50:00|1792.95|1792.45|1793.53|1793.03|1794.61|1794.11|1792.69|1792.06|1007
1620136500000|2021-05-04 13:55:00|1793.55|1793.05|1795.42|1794.62|1795.48|1794.91|1793.33|1792.83|1186
1620136800000|2021-05-04 14:00:00|1795.21|1794.71|1798.29|1797.79|1798.3|1797.8|1795.21|1794.67|1626
1620137100000|2021-05-04 14:05:00|1798.22|1797.72|1797.02|1796.52|1799.3|1798.8|1796.39|1795.89|1501
1620137400000|2021-05-04 14:10:00|1797.04|1796.54|1796.84|1796.34|1798.21|1797.71|1796.13|1795.63|1428
1620137700000|2021-05-04 14:15:00|1796.82|1796.32|1792.73|1792.23|1797.23|1796.73|1792.21|1791.71|1560
1620138000000|2021-05-04 14:20:00|1792.75|1792.25|1794.19|1793.69|1794.84|1794.34|1792.57|1792.07|1448
1620138300000|2021-05-04 14:25:00|1794.14|1793.64|1794.14|1793.64|1795.2|1794.7|1793.49|1792.99|1318
1620138600000|2021-05-04 14:30:00|1794.16|1793.66|1793.05|1792.55|1794.4|1793.9|1792.67|1792.15|1330
1620138900000|2021-05-04 14:35:00|1793.06|1792.56|1790.87|1790.37|1793.5|1792.98|1790.08|1789.58|1244
1620139200000|2021-05-04 14:40:00|1790.86|1790.36|1792.5|1792|1792.54|1792.04|1790.74|1790.24|1147
1620139500000|2021-05-04 14:45:00|1792.49|1791.99|1793.98|1793.48|1794.35|1793.85|1792.45|1791.95|1126
1620139800000|2021-05-04 14:50:00|1793.97|1793.47|1794.85|1794.35|1795.21|1794.71|1793.95|1793.45|1084
1620140100000|2021-05-04 14:55:00|1794.87|1794.37|1794.99|1794.49|1795.11|1794.61|1793.88|1793.38|1263
1620140400000|2021-05-04 15:00:00|1795.03|1794.53|1794.76|1794.26|1795.74|1795.24|1794.11|1793.61|1096
1620140700000|2021-05-04 15:05:00|1794.78|1794.28|1794.91|1794.41|1795.01|1794.44|1793.9|1793.4|942
1620141000000|2021-05-04 15:10:00|1794.92|1794.42|1778.05|1777.25|1795.05|1794.55|1776.78|1776.22|1730
1620141300000|2021-05-04 15:15:00|1778.07|1777.27|1783.59|1782.79|1785.24|1784.74|1774.05|1773.55|2115
1620141600000|2021-05-04 15:20:00|1783.56|1782.76|1782.08|1781.58|1783.91|1783.34|1780.83|1780.33|1794
1620141900000|2021-05-04 15:25:00|1782.09|1781.59|1784.79|1784.29|1785.58|1785.04|1781.58|1781.08|1713
1620142200000|2021-05-04 15:30:00|1784.8|1784.3|1785.15|1784.65|1785.16|1784.65|1782.97|1782.46|1559
1620142500000|2021-05-04 15:35:00|1785.16|1784.66|1783.73|1783.23|1785.21|1784.66|1782.7|1782.08|1487
1620142800000|2021-05-04 15:40:00|1783.65|1783.15|1781.35|1780.85|1783.72|1783.22|1781.12|1780.58|1362
1620143100000|2021-05-04 15:45:00|1781.34|1780.84|1779.19|1778.69|1781.73|1781.15|1777.09|1776.46|1562
1620143400000|2021-05-04 15:50:00|1779.2|1778.7|1777.05|1776.55|1779.45|1778.81|1775.74|1775.15|1574
1620143700000|2021-05-04 15:55:00|1777.06|1776.56|1775.96|1775.46|1777.34|1776.84|1775.22|1774.71|1615
1620144000000|2021-05-04 16:00:00|1776|1775.5|1777.94|1777.44|1778.23|1777.64|1771.2|1770.7|1711
1620144300000|2021-05-04 16:05:00|1777.93|1777.43|1777.53|1777.03|1777.99|1777.44|1776.37|1775.79|1460
1620144600000|2021-05-04 16:10:00|1777.51|1777.01|1776.52|1776.02|1778.95|1778.38|1775.37|1774.73|1494
1620144900000|2021-05-04 16:15:00|1776.49|1775.99|1774.98|1774.48|1776.5|1775.99|1774.58|1774.08|1376
1620145200000|2021-05-04 16:20:00|1775.05|1774.55|1775.98|1775.48|1776.68|1776.18|1774.82|1774.2|1184
1620145500000|2021-05-04 16:25:00|1775.99|1775.49|1776.15|1775.65|1777.16|1776.65|1775.58|1775.07|1002
1620145800000|2021-05-04 16:30:00|1776.44|1775.64|1774.97|1774.47|1776.54|1776.04|1774.77|1774.27|1042
1620146100000|2021-05-04 16:35:00|1775.05|1774.55|1774.99|1774.49|1775.3|1774.8|1773.31|1772.81|1129
1620146400000|2021-05-04 16:40:00|1775.05|1774.55|1775.18|1774.68|1775.78|1775.26|1774.41|1773.87|979
1620146700000|2021-05-04 16:45:00|1775.17|1774.67|1776.07|1775.57|1776.43|1775.93|1774.78|1774.28|863
1620147000000|2021-05-04 16:50:00|1776.05|1775.55|1776.71|1776.21|1776.86|1776.36|1775.5|1774.96|910
1620147300000|2021-05-04 16:55:00|1776.7|1776.2|1776.31|1775.81|1777.47|1776.97|1776.03|1775.53|892
1620147600000|2021-05-04 17:00:00|1776.32|1775.82|1777.77|1777.27|1777.77|1777.27|1776.2|1775.7|1025
1620147900000|2021-05-04 17:05:00|1777.8|1777.3|1778.18|1777.68|1778.42|1777.92|1776.85|1776.35|902
1620148200000|2021-05-04 17:10:00|1778.17|1777.67|1778.15|1777.65|1778.48|1777.98|1777.41|1776.91|819
1620148500000|2021-05-04 17:15:00|1778.16|1777.66|1778.79|1778.29|1778.87|1778.37|1777.65|1777.1|650
1620148800000|2021-05-04 17:20:00|1778.8|1778.3|1778.09|1777.59|1778.94|1778.44|1777.62|1777.12|846
1620149100000|2021-05-04 17:25:00|1778.08|1777.58|1776.97|1776.47|1778.35|1777.85|1776.9|1776.4|968
1620149400000|2021-05-04 17:30:00|1777.03|1776.53|1777.89|1777.39|1777.96|1777.44|1776.17|1775.67|845
1620149700000|2021-05-04 17:35:00|1777.88|1777.38|1777.18|1776.68|1778.27|1777.77|1777.06|1776.56|641
1620150000000|2021-05-04 17:40:00|1777.19|1776.69|1777.48|1776.98|1777.97|1777.47|1776.75|1776.25|706
1620150300000|2021-05-04 17:45:00|1777.46|1776.96|1779.25|1778.75|1780.5|1779.7|1777.24|1776.74|1032
1620150600000|2021-05-04 17:50:00|1779.14|1778.64|1778.87|1778.37|1779.32|1778.82|1778.57|1778.07|825
1620150900000|2021-05-04 17:55:00|1778.86|1778.36|1778.78|1778.28|1779.27|1778.77|1778.38|1777.88|848
1620151200000|2021-05-04 18:00:00|1778.68|1778.18|1779.25|1778.75|1779.41|1778.91|1778.68|1778.18|730
1620151500000|2021-05-04 18:05:00|1779.27|1778.77|1779.53|1779.03|1780.25|1779.75|1779.23|1778.73|767
1620151800000|2021-05-04 18:10:00|1779.56|1779.06|1779.72|1779.22|1779.96|1779.46|1779.27|1778.77|743
1620152100000|2021-05-04 18:15:00|1779.76|1779.26|1779.69|1779.19|1780.15|1779.65|1779.56|1779.06|717
1620152400000|2021-05-04 18:20:00|1779.66|1779.16|1779.92|1779.42|1780.26|1779.63|1779.55|1779.05|524
1620152700000|2021-05-04 18:25:00|1779.93|1779.43|1779.72|1779.22|1780.06|1779.56|1779.46|1778.96|565
1620153000000|2021-05-04 18:30:00|1779.71|1779.21|1779.56|1779.06|1780.21|1779.71|1779.18|1778.68|675
1620153300000|2021-05-04 18:35:00|1779.58|1779.08|1779.82|1779.32|1780.03|1779.53|1779.14|1778.64|484
1620153600000|2021-05-04 18:40:00|1779.83|1779.33|1779.75|1779.25|1780.05|1779.55|1779.31|1778.81|603
1620153900000|2021-05-04 18:45:00|1779.77|1779.27|1779.96|1779.46|1780.14|1779.64|1779.63|1779.13|636
1620154200000|2021-05-04 18:50:00|1779.97|1779.47|1778.98|1778.48|1780.05|1779.47|1778.91|1778.31|677
1620154500000|2021-05-04 18:55:00|1778.99|1778.49|1777.92|1777.42|1779.51|1778.92|1777.92|1777.42|854
1620154800000|2021-05-04 19:00:00|1777.97|1777.47|1777.69|1777.19|1778.01|1777.47|1777.06|1776.5|898
1620155100000|2021-05-04 19:05:00|1777.66|1777.16|1777.54|1777.04|1777.94|1777.29|1776.72|1776.12|728
1620155400000|2021-05-04 19:10:00|1777.51|1777.01|1776.94|1776.44|1777.65|1777.01|1776.89|1776.3|669
1620155700000|2021-05-04 19:15:00|1776.98|1776.48|1776.67|1776.17|1777.07|1776.49|1776.65|1776.05|588
1620156000000|2021-05-04 19:20:00|1776.68|1776.18|1777.37|1776.87|1777.69|1777.14|1776.55|1776.05|563
1620156300000|2021-05-04 19:25:00|1777.31|1776.81|1777.14|1776.64|1777.39|1776.84|1776.6|1776.1|702
1620156600000|2021-05-04 19:30:00|1777.17|1776.67|1776.77|1776.27|1777.17|1776.67|1776.69|1776.12|685
1620156900000|2021-05-04 19:35:00|1776.75|1776.25|1776.86|1776.36|1777.14|1776.64|1776.53|1776.03|699
1620157200000|2021-05-04 19:40:00|1776.88|1776.38|1776.48|1775.98|1776.89|1776.39|1776.33|1775.83|512
1620157500000|2021-05-04 19:45:00|1776.46|1775.96|1777.35|1776.85|1777.52|1776.97|1776.44|1775.94|473
1620157800000|2021-05-04 19:50:00|1777.36|1776.86|1778.02|1777.52|1778.11|1777.61|1777.36|1776.86|635
1620158100000|2021-05-04 19:55:00|1778|1777.5|1778.55|1778.05|1778.94|1778.44|1778|1777.5|745
1620158400000|2021-05-04 20:00:00|1778.5|1778|1779.24|1778.74|1779.59|1779.09|1778.4|1777.9|566
1620158700000|2021-05-04 20:05:00|1779.25|1778.75|1779.98|1779.48|1780.05|1779.55|1779.11|1778.61|481
1620159000000|2021-05-04 20:10:00|1779.96|1779.46|1779.69|1779.19|1780.36|1779.83|1779.58|1778.94|418
1620159300000|2021-05-04 20:15:00|1779.7|1779.2|1780|1779.5|1780.24|1779.74|1779.1|1778.47|473
1620159600000|2021-05-04 20:20:00|1779.99|1779.49|1779.85|1779.35|1780.4|1779.78|1779.29|1778.79|479
1620159900000|2021-05-04 20:25:00|1779.83|1779.33|1780.05|1779.55|1780.26|1779.68|1779.78|1779.19|312
1620160200000|2021-05-04 20:30:00|1780.04|1779.54|1779.49|1778.99|1780.35|1779.84|1779.26|1778.62|513
1620160500000|2021-05-04 20:35:00|1779.5|1779|1779.8|1779.3|1779.88|1779.31|1779.39|1778.75|361
1620160800000|2021-05-04 20:40:00|1779.74|1779.24|1779.98|1779.48|1780.39|1779.78|1779.73|1779.1|373
1620161100000|2021-05-04 20:45:00|1779.96|1779.46|1779.93|1779.43|1780.29|1779.67|1779.84|1779.21|363
1620161400000|2021-05-04 20:50:00|1779.91|1779.41|1779.61|1779.11|1780.15|1779.58|1779.35|1778.75|432
1620161700000|2021-05-04 20:55:00|1779.63|1779.13|1779.32|1778.52|1780.24|1779.63|1779.07|1778.33|379
1620165600000|2021-05-04 22:00:00|1779.03|1778.23|1778.9|1778.1|1779.25|1778.62|1778.41|1777.77|340
1620165900000|2021-05-04 22:05:00|1778.86|1778.06|1778.42|1777.62|1779.09|1778.37|1778.08|1777.53|334
1620166200000|2021-05-04 22:10:00|1778.41|1777.61|1778.22|1777.72|1778.62|1777.96|1778.08|1777.44|305
1620166500000|2021-05-04 22:15:00|1778.38|1777.58|1778.48|1777.68|1778.73|1778.08|1778.19|1777.56|180
1620166800000|2021-05-04 22:20:00|1778.46|1777.66|1778.56|1777.76|1779.07|1778.42|1778.24|1777.59|168
1620167100000|2021-05-04 22:25:00|1778.43|1777.93|1778.61|1777.81|1778.61|1778.01|1778.2|1777.55|159
1620167400000|2021-05-04 22:30:00|1778.34|1777.84|1778.17|1777.67|1778.86|1778.22|1778.15|1777.61|203
1620167700000|2021-05-04 22:35:00|1778.18|1777.68|1777.94|1777.44|1778.33|1777.72|1777.84|1777.2|218
1620168000000|2021-05-04 22:40:00|1777.93|1777.43|1778.3|1777.8|1778.52|1777.9|1777.93|1777.29|197
1620168300000|2021-05-04 22:45:00|1778.31|1777.81|1779.09|1778.29|1779.2|1778.54|1778.31|1777.7|329
1620168600000|2021-05-04 22:50:00|1779.08|1778.28|1778.57|1778.07|1779.08|1778.42|1778.42|1777.77|232
1620168900000|2021-05-04 22:55:00|1778.58|1778.08|1779.02|1778.52|1779.18|1778.54|1778.57|1778.01|213
1620169200000|2021-05-04 23:00:00|1779.03|1778.53|1779.5|1778.7|1779.92|1779.27|1778.9|1778.25|348
1620169500000|2021-05-04 23:05:00|1779.49|1778.69|1779.41|1778.91|1779.92|1779.28|1779.25|1778.6|251
1620169800000|2021-05-04 23:10:00|1779.4|1778.9|1779.1|1778.6|1779.59|1778.93|1778.88|1778.21|300
1620170100000|2021-05-04 23:15:00|1779.11|1778.61|1779.38|1778.58|1779.87|1779.31|1779.11|1778.53|362
1620170400000|2021-05-04 23:20:00|1779.36|1778.56|1779.55|1779.05|1779.8|1779.15|1778.75|1778.11|456
1620170700000|2021-05-04 23:25:00|1779.7|1778.9|1779.19|1778.39|1779.99|1779.42|1778.91|1778.28|541
1620171000000|2021-05-04 23:30:00|1779.2|1778.4|1778.69|1777.89|1779.27|1778.65|1778.4|1777.75|248
1620171300000|2021-05-04 23:35:00|1778.68|1777.88|1778.83|1778.33|1779.1|1778.44|1778.26|1777.61|251
1620171600000|2021-05-04 23:40:00|1778.98|1778.18|1778.92|1778.42|1779.03|1778.42|1778.71|1778.07|192
1620171900000|2021-05-04 23:45:00|1778.85|1778.35|1778.69|1777.89|1779.12|1778.47|1778.29|1777.64|248
1620172200000|2021-05-04 23:50:00|1778.68|1778.18|1778.77|1777.97|1778.9|1778.25|1778.25|1777.61|275
1620172500000|2021-05-04 23:55:00|1778.78|1777.98|1779.14|1778.34|1779.14|1778.51|1778.37|1777.72|290
1620172800000|2021-05-05 00:00:00|1778.95|1778.45|1779.49|1778.99|1779.68|1779.05|1778.75|1778.11|483
1620173100000|2021-05-05 00:05:00|1779.5|1779|1777.98|1777.48|1779.69|1779|1777.93|1777.32|546
1620173400000|2021-05-05 00:10:00|1777.97|1777.47|1777.65|1777.15|1778.27|1777.71|1777.52|1776.87|520
1620173700000|2021-05-05 00:15:00|1777.69|1777.19|1778|1777.5|1778.19|1777.67|1777.55|1776.96|486
1620174000000|2021-05-05 00:20:00|1778.02|1777.52|1777.58|1777.08|1778.12|1777.52|1777.31|1776.79|371
1620174300000|2021-05-05 00:25:00|1777.69|1777.19|1777.47|1776.97|1777.91|1777.32|1777.04|1776.41|445
1620174600000|2021-05-05 00:30:00|1777.46|1776.96|1777.8|1777.3|1778.2|1777.61|1777.46|1776.96|427
1620174900000|2021-05-05 00:35:00|1777.81|1777.31|1778.33|1777.83|1778.71|1778.15|1777.76|1777.12|452
1620175200000|2021-05-05 00:40:00|1778.34|1777.84|1778.92|1778.42|1779.18|1778.53|1778.27|1777.69|433
1620175500000|2021-05-05 00:45:00|1778.93|1778.43|1778.2|1777.7|1779.16|1778.53|1778.14|1777.57|397
1620175800000|2021-05-05 00:50:00|1778.18|1777.68|1778.35|1777.85|1778.93|1778.33|1777.94|1777.41|425
1620176100000|2021-05-05 00:55:00|1778.52|1777.72|1778.91|1778.41|1779.19|1778.54|1778.21|1777.7|411
1620176400000|2021-05-05 01:00:00|1778.92|1778.42|1779.25|1778.75|1780.11|1779.56|1778.36|1777.86|654
1620176700000|2021-05-05 01:05:00|1779.27|1778.77|1778.89|1778.39|1779.53|1778.97|1778.84|1778.23|445
1620177000000|2021-05-05 01:10:00|1778.9|1778.4|1779.28|1778.78|1779.46|1778.79|1778.53|1778.03|445
1620177300000|2021-05-05 01:15:00|1779.46|1778.66|1779.72|1779.22|1779.9|1779.24|1779.29|1778.66|461
1620177600000|2021-05-05 01:20:00|1779.71|1779.21|1779.53|1779.03|1779.94|1779.27|1779.29|1778.71|385
1620177900000|2021-05-05 01:25:00|1779.52|1779.02|1779.87|1779.37|1780|1779.5|1779.46|1778.96|342
1620178200000|2021-05-05 01:30:00|1779.84|1779.34|1779.51|1779.01|1780.09|1779.59|1779.35|1778.85|403
1620178500000|2021-05-05 01:35:00|1779.5|1779|1778.48|1777.98|1779.75|1779.25|1778.39|1777.89|590
1620178800000|2021-05-05 01:40:00|1778.47|1777.97|1779.18|1778.68|1779.4|1778.9|1778.44|1777.94|550
1620179100000|2021-05-05 01:45:00|1779.2|1778.7|1779.1|1778.6|1779.38|1778.79|1778.57|1778.05|477
1620179400000|2021-05-05 01:50:00|1779.03|1778.53|1778.49|1777.99|1779.42|1778.84|1778.45|1777.82|499
1620179700000|2021-05-05 01:55:00|1778.55|1778.05|1779.58|1779.08|1779.85|1779.2|1778.34|1777.83|514
1620180000000|2021-05-05 02:00:00|1779.54|1779.04|1780.02|1779.52|1780.2|1779.59|1779.48|1778.98|472
1620180300000|2021-05-05 02:05:00|1780.01|1779.51|1779.7|1779.2|1780.12|1779.52|1779.55|1779.05|345
1620180600000|2021-05-05 02:10:00|1779.72|1779.22|1780.11|1779.61|1780.38|1779.73|1779.69|1779.19|275
1620180900000|2021-05-05 02:15:00|1780.12|1779.62|1780.65|1780.15|1780.87|1780.24|1780.09|1779.56|562
1620181200000|2021-05-05 02:20:00|1780.64|1780.14|1780.65|1780.15|1780.96|1780.38|1780.48|1779.88|377
1620181500000|2021-05-05 02:25:00|1780.66|1780.16|1781.06|1780.56|1781.23|1780.73|1780.57|1779.96|415
1620181800000|2021-05-05 02:30:00|1781.07|1780.57|1781.93|1781.13|1782.26|1781.67|1781.07|1780.56|615
1620182100000|2021-05-05 02:35:00|1781.78|1781.28|1782.18|1781.68|1782.48|1781.87|1781.59|1780.94|457
1620182400000|2021-05-05 02:40:00|1782.11|1781.61|1782.03|1781.53|1782.6|1781.98|1781.95|1781.35|397
1620182700000|2021-05-05 02:45:00|1782|1781.5|1781.99|1781.49|1782.91|1782.41|1781.87|1781.31|526
1620183000000|2021-05-05 02:50:00|1782|1781.5|1781.92|1781.42|1782.28|1781.72|1781.74|1781.09|421
1620183300000|2021-05-05 02:55:00|1781.91|1781.41|1781.46|1780.96|1781.97|1781.44|1781.37|1780.78|395
1620183600000|2021-05-05 03:00:00|1781.43|1780.93|1781.69|1781.19|1781.96|1781.35|1781.41|1780.79|337
1620183900000|2021-05-05 03:05:00|1781.74|1781.24|1780.93|1780.43|1781.87|1781.35|1780.89|1780.29|413
1620184200000|2021-05-05 03:10:00|1780.91|1780.41|1781.53|1781.03|1781.6|1781.05|1780.91|1780.3|250
1620184500000|2021-05-05 03:15:00|1781.68|1780.88|1781.66|1780.86|1781.68|1781.09|1781.41|1780.81|203
1620184800000|2021-05-05 03:20:00|1781.5|1781|1782.13|1781.63|1782.25|1781.7|1781.5|1780.83|398
1620185100000|2021-05-05 03:25:00|1782.12|1781.62|1782.22|1781.72|1782.43|1781.83|1781.98|1781.43|381
1620185400000|2021-05-05 03:30:00|1782.23|1781.73|1782.05|1781.25|1782.42|1781.8|1781.82|1781.18|301
1620185700000|2021-05-05 03:35:00|1781.92|1781.42|1782.69|1782.19|1782.76|1782.22|1781.86|1781.25|308
1620186000000|2021-05-05 03:40:00|1782.72|1782.22|1783.47|1782.97|1783.71|1783.15|1782.51|1781.85|613
1620186300000|2021-05-05 03:45:00|1783.48|1782.98|1783.19|1782.69|1783.8|1783.2|1782.99|1782.32|440
1620186600000|2021-05-05 03:50:00|1783.34|1782.54|1783.12|1782.62|1783.52|1782.87|1783.05|1782.49|308
1620186900000|2021-05-05 03:55:00|1783.13|1782.63|1783.03|1782.53|1783.36|1782.79|1782.48|1781.98|323
1620187200000|2021-05-05 04:00:00|1783.04|1782.54|1782.88|1782.38|1783.24|1782.74|1782.8|1782.3|271
1620187500000|2021-05-05 04:05:00|1782.86|1782.36|1782.8|1782.3|1783.11|1782.49|1782.71|1782.14|233
1620187800000|2021-05-05 04:10:00|1782.94|1782.14|1782.58|1782.08|1782.95|1782.29|1782.32|1781.73|291
1620188100000|2021-05-05 04:15:00|1782.57|1782.07|1782.38|1781.88|1782.62|1782.12|1782.07|1781.57|305
1620188400000|2021-05-05 04:20:00|1782.39|1781.89|1782.34|1781.84|1782.52|1782.02|1782.08|1781.49|325
1620188700000|2021-05-05 04:25:00|1782.35|1781.85|1782.17|1781.67|1782.69|1782.19|1782|1781.5|259
1620189000000|2021-05-05 04:30:00|1782.16|1781.66|1781.43|1780.93|1782.28|1781.78|1781.37|1780.78|377
1620189300000|2021-05-05 04:35:00|1781.59|1780.79|1781.54|1781.04|1781.81|1781.2|1781.36|1780.71|291
1620189600000|2021-05-05 04:40:00|1781.53|1781.03|1781.47|1780.97|1781.7|1781.1|1781.31|1780.72|206
1620189900000|2021-05-05 04:45:00|1781.48|1780.98|1781.29|1780.79|1781.61|1781.04|1781.22|1780.62|265
1620190200000|2021-05-05 04:50:00|1781.28|1780.78|1781.15|1780.65|1781.48|1780.88|1781.07|1780.47|369
1620190500000|2021-05-05 04:55:00|1781.16|1780.66|1780.96|1780.46|1781.42|1780.76|1780.77|1780.23|369
1620190800000|2021-05-05 05:00:00|1780.95|1780.45|1780.97|1780.47|1781.37|1780.73|1780.73|1780.08|391
1620191100000|2021-05-05 05:05:00|1780.96|1780.46|1780.1|1779.6|1781.09|1780.53|1779.96|1779.37|492
1620191400000|2021-05-05 05:10:00|1780.11|1779.61|1779.58|1779.08|1780.21|1779.66|1779.49|1778.91|488
1620191700000|2021-05-05 05:15:00|1779.6|1779.1|1778.89|1778.39|1779.91|1779.3|1778.88|1778.22|483
1620192000000|2021-05-05 05:20:00|1778.87|1778.37|1778.63|1778.13|1779.04|1778.39|1777.96|1777.44|566
1620192300000|2021-05-05 05:25:00|1778.58|1778.08|1779.15|1778.65|1779.28|1778.7|1778.41|1777.83|366
1620192600000|2021-05-05 05:30:00|1779.16|1778.66|1779.5|1779|1779.54|1779.04|1778.9|1778.38|418
1620192900000|2021-05-05 05:35:00|1779.49|1778.99|1778.87|1778.37|1779.68|1779.04|1778.71|1778.08|416
1620193200000|2021-05-05 05:40:00|1778.88|1778.38|1779.05|1778.55|1779.6|1778.95|1778.36|1777.81|433
1620193500000|2021-05-05 05:45:00|1779.04|1778.54|1779.44|1778.94|1779.73|1779.16|1778.92|1778.31|378
1620193800000|2021-05-05 05:50:00|1779.43|1778.93|1779.09|1778.59|1779.69|1779.05|1778.59|1778.09|655
1620194100000|2021-05-05 05:55:00|1779.08|1778.58|1778.63|1778.13|1779.2|1778.67|1778.54|1777.92|433
1620194400000|2021-05-05 06:00:00|1778.79|1777.99|1778.83|1778.03|1779.52|1778.87|1778.47|1777.88|681
1620194700000|2021-05-05 06:05:00|1778.79|1777.99|1778.92|1778.42|1779.25|1778.67|1777.93|1777.34|811
1620195000000|2021-05-05 06:10:00|1778.91|1778.41|1778.72|1777.92|1779.66|1779.02|1778.44|1777.83|663
1620195300000|2021-05-05 06:15:00|1778.57|1778.07|1777.77|1777.27|1778.68|1778.07|1777.63|1777.11|775
1620195600000|2021-05-05 06:20:00|1777.75|1777.25|1777.52|1776.72|1778.02|1777.42|1777|1776.41|661
1620195900000|2021-05-05 06:25:00|1777.37|1776.87|1777.01|1776.21|1777.53|1776.9|1776.48|1775.94|803
1620196200000|2021-05-05 06:30:00|1776.86|1776.36|1777.73|1776.93|1777.73|1777.2|1775.75|1775.25|835
1620196500000|2021-05-05 06:35:00|1777.72|1776.92|1777.26|1776.76|1777.72|1776.93|1776.67|1776.15|809
1620196800000|2021-05-05 06:40:00|1777.34|1776.84|1777.02|1776.52|1777.77|1777.19|1776.48|1775.93|798
1620197100000|2021-05-05 06:45:00|1777.03|1776.53|1776.47|1775.97|1777.59|1776.98|1776.27|1775.77|738
1620197400000|2021-05-05 06:50:00|1776.52|1776.02|1776.58|1776.08|1777.32|1776.68|1776.37|1775.79|679
1620197700000|2021-05-05 06:55:00|1776.57|1776.07|1776.49|1775.99|1777.1|1776.51|1776.29|1775.79|649
1620198000000|2021-05-05 07:00:00|1776.47|1775.97|1776.17|1775.67|1777.81|1777.28|1776.14|1775.64|1086
1620198300000|2021-05-05 07:05:00|1776.19|1775.69|1777.42|1776.92|1777.64|1777.14|1775.76|1775.26|1118
1620198600000|2021-05-05 07:10:00|1777.44|1776.94|1777.78|1777.28|1777.98|1777.42|1777.15|1776.61|934
1620198900000|2021-05-05 07:15:00|1777.76|1777.26|1777.7|1777.2|1778.25|1777.65|1777.31|1776.81|747
1620199200000|2021-05-05 07:20:00|1777.79|1777.29|1777.95|1777.45|1778.34|1777.72|1777.58|1777.08|657
1620199500000|2021-05-05 07:25:00|1777.93|1777.43|1777.44|1776.94|1778.46|1777.85|1777.34|1776.84|775
1620199800000|2021-05-05 07:30:00|1777.48|1776.98|1777.98|1777.48|1778|1777.5|1777.28|1776.78|624
1620200100000|2021-05-05 07:35:00|1777.99|1777.49|1777.37|1776.87|1778.06|1777.56|1777.15|1776.65|608
1620200400000|2021-05-05 07:40:00|1777.36|1776.86|1777.2|1776.7|1778.07|1777.57|1777.07|1776.57|671
1620200700000|2021-05-05 07:45:00|1777.21|1776.71|1777.85|1777.35|1777.95|1777.45|1776.98|1776.48|669
1620201000000|2021-05-05 07:50:00|1777.83|1777.33|1777.41|1776.91|1777.95|1777.41|1777.34|1776.84|628
1620201300000|2021-05-05 07:55:00|1777.4|1776.9|1778.11|1777.61|1778.89|1778.36|1777.38|1776.87|939
1620201600000|2021-05-05 08:00:00|1778.13|1777.63|1775.92|1775.42|1778.15|1777.65|1775.78|1775.28|904
1620201900000|2021-05-05 08:05:00|1775.93|1775.43|1775.67|1775.17|1776.13|1775.6|1775.12|1774.62|847
1620202200000|2021-05-05 08:10:00|1775.62|1775.12|1775.93|1775.43|1776.39|1775.74|1775.33|1774.83|807
1620202500000|2021-05-05 08:15:00|1775.96|1775.46|1776.53|1776.03|1776.95|1776.45|1775.77|1775.27|795
1620202800000|2021-05-05 08:20:00|1776.55|1776.05|1776.84|1776.34|1777.08|1776.58|1776.09|1775.55|936
1620203100000|2021-05-05 08:25:00|1776.86|1776.36|1776.92|1776.42|1777.03|1776.53|1776.51|1775.91|593
1620203400000|2021-05-05 08:30:00|1776.91|1776.41|1776.62|1776.12|1777.11|1776.54|1776.52|1776.02|728
1620203700000|2021-05-05 08:35:00|1776.64|1776.14|1775.99|1775.49|1776.91|1776.41|1775.95|1775.45|756
1620204000000|2021-05-05 08:40:00|1776|1775.5|1775.56|1775.06|1776.07|1775.57|1774.57|1774.07|716
1620204300000|2021-05-05 08:45:00|1775.6|1775.1|1776.14|1775.64|1776.27|1775.77|1775.34|1774.84|684
1620204600000|2021-05-05 08:50:00|1776.15|1775.65|1776.03|1775.53|1776.42|1775.92|1775.82|1775.32|546
1620204900000|2021-05-05 08:55:00|1776.02|1775.52|1775.51|1775.01|1776.51|1776.01|1775.21|1774.71|653
1620205200000|2021-05-05 09:00:00|1775.49|1774.99|1776.97|1776.47|1776.97|1776.47|1774.88|1774.38|844
1620205500000|2021-05-05 09:05:00|1776.96|1776.46|1777.12|1776.62|1777.21|1776.64|1776.66|1776.16|554
1620205800000|2021-05-05 09:10:00|1777.11|1776.61|1776.76|1776.26|1777.21|1776.65|1776.59|1776.04|482
1620206100000|2021-05-05 09:15:00|1776.77|1776.27|1777.56|1777.06|1777.63|1777.11|1776.65|1776.15|593
1620206400000|2021-05-05 09:20:00|1777.57|1777.07|1777.53|1777.03|1777.77|1777.27|1777.25|1776.75|439
1620206700000|2021-05-05 09:25:00|1777.52|1777.02|1778.39|1777.89|1778.42|1777.92|1777.46|1776.96|524
1620207000000|2021-05-05 09:30:00|1778.4|1777.9|1778.48|1777.98|1778.5|1778|1778.04|1777.54|557
1620207300000|2021-05-05 09:35:00|1778.47|1777.97|1778.91|1778.41|1778.94|1778.44|1778.23|1777.73|540
1620207600000|2021-05-05 09:40:00|1778.92|1778.42|1779.09|1778.59|1779.21|1778.64|1778.62|1778.12|584
1620207900000|2021-05-05 09:45:00|1779.1|1778.6|1779.95|1779.45|1780.2|1779.51|1778.9|1778.3|716
1620208200000|2021-05-05 09:50:00|1779.96|1779.46|1779.64|1779.14|1780.55|1779.96|1779.54|1779.04|609
1620208500000|2021-05-05 09:55:00|1779.67|1779.17|1778.79|1778.29|1779.84|1779.28|1778.78|1778.28|530
1620208800000|2021-05-05 10:00:00|1778.78|1778.28|1778.77|1778.27|1779.07|1778.53|1778.48|1777.97|614
1620209100000|2021-05-05 10:05:00|1778.76|1778.26|1778.73|1778.23|1779.03|1778.53|1778.42|1777.92|563
1620209400000|2021-05-05 10:10:00|1778.74|1778.24|1778.13|1777.63|1778.8|1778.3|1777.99|1777.49|516
1620209700000|2021-05-05 10:15:00|1778.12|1777.62|1778.47|1777.97|1778.77|1778.19|1777.84|1777.34|535
1620210000000|2021-05-05 10:20:00|1778.5|1778|1778.9|1778.4|1778.98|1778.41|1778.43|1777.93|533
1620210300000|2021-05-05 10:25:00|1778.91|1778.41|1778.31|1777.81|1778.91|1778.41|1778|1777.5|458
1620210600000|2021-05-05 10:30:00|1778.33|1777.83|1777.58|1777.08|1778.62|1778.12|1777.56|1777.06|659
1620210900000|2021-05-05 10:35:00|1777.59|1777.09|1778.12|1777.62|1778.2|1777.7|1777.45|1776.95|693
1620211200000|2021-05-05 10:40:00|1778.13|1777.63|1777.55|1777.05|1778.64|1778.1|1777.47|1776.93|636
1620211500000|2021-05-05 10:45:00|1777.51|1777.01|1777.76|1777.26|1777.77|1777.27|1777.37|1776.82|538
1620211800000|2021-05-05 10:50:00|1777.77|1777.27|1778.05|1777.55|1778.34|1777.75|1777.65|1777.06|636
1620212100000|2021-05-05 10:55:00|1778.07|1777.57|1777.37|1776.87|1778.23|1777.63|1777.35|1776.72|679
1620212400000|2021-05-05 11:00:00|1777.29|1776.79|1776.97|1776.47|1777.84|1777.2|1776.64|1776.14|792
1620212700000|2021-05-05 11:05:00|1776.98|1776.48|1777.6|1777.1|1777.66|1777.16|1776.91|1776.41|592
1620213000000|2021-05-05 11:10:00|1777.62|1777.12|1777.38|1776.88|1777.82|1777.32|1777.28|1776.78|537
1620213300000|2021-05-05 11:15:00|1777.4|1776.9|1778.31|1777.81|1778.41|1777.84|1777.4|1776.84|549
1620213600000|2021-05-05 11:20:00|1778.3|1777.8|1779.1|1778.6|1779.51|1778.97|1778.28|1777.78|714
1620213900000|2021-05-05 11:25:00|1779.09|1778.59|1779.02|1778.52|1779.47|1778.97|1778.85|1778.35|540
1620214200000|2021-05-05 11:30:00|1779.03|1778.53|1779.03|1778.53|1779.64|1779.14|1778.9|1778.4|412
1620214500000|2021-05-05 11:35:00|1779.04|1778.54|1779.3|1778.8|1779.35|1778.85|1778.42|1777.92|507
1620214800000|2021-05-05 11:40:00|1779.31|1778.81|1779.49|1778.99|1779.68|1779.18|1779.07|1778.57|572
1620215100000|2021-05-05 11:45:00|1779.5|1779|1779.99|1779.49|1780.54|1779.96|1779.37|1778.86|698
1620215400000|2021-05-05 11:50:00|1779.98|1779.48|1778.87|1778.37|1780.19|1779.6|1778.55|1778.05|801
1620215700000|2021-05-05 11:55:00|1778.86|1778.36|1778.62|1778.12|1779.19|1778.69|1777.86|1777.36|859
1620216000000|2021-05-05 12:00:00|1778.56|1778.06|1776.6|1776.1|1779.14|1778.64|1776.59|1776.09|846
1620216300000|2021-05-05 12:05:00|1776.58|1776.08|1777.6|1777.1|1777.96|1777.4|1776.5|1776|955
1620216600000|2021-05-05 12:10:00|1777.62|1777.12|1778.68|1777.88|1778.92|1778.28|1777.62|1777.1|862
1620216900000|2021-05-05 12:15:00|1778.67|1777.87|1778.77|1778.27|1779.8|1779.09|1777.45|1776.95|1282
1620217200000|2021-05-05 12:20:00|1778.78|1778.28|1777.77|1777.27|1778.89|1778.39|1777.16|1776.66|1104
1620217500000|2021-05-05 12:25:00|1777.81|1777.31|1773.62|1773.12|1778.01|1777.51|1773.39|1772.89|1398
1620217800000|2021-05-05 12:30:00|1773.61|1773.11|1773.9|1773.4|1773.93|1773.43|1770.71|1770.21|1774
1620218100000|2021-05-05 12:35:00|1773.87|1773.37|1775.45|1774.95|1776.45|1775.9|1772.45|1771.95|1398
1620218400000|2021-05-05 12:40:00|1775.51|1775.01|1777.23|1776.73|1778.03|1777.45|1775.04|1774.54|1349
1620218700000|2021-05-05 12:45:00|1777.24|1776.74|1780.92|1780.42|1781.13|1780.63|1777.18|1776.68|1322
1620219000000|2021-05-05 12:50:00|1780.95|1780.45|1782.75|1782.25|1782.95|1782.45|1780.95|1780.45|1380
1620219300000|2021-05-05 12:55:00|1782.76|1782.26|1782.09|1781.59|1782.96|1782.46|1781.54|1780.89|1324
1620219600000|2021-05-05 13:00:00|1782.11|1781.61|1782.4|1781.9|1782.81|1782.28|1781.68|1781.18|1106
1620219900000|2021-05-05 13:05:00|1782.39|1781.89|1782.44|1781.94|1782.85|1782.35|1782.29|1781.79|1029
1620220200000|2021-05-05 13:10:00|1782.41|1781.91|1783.31|1782.81|1783.34|1782.84|1781.93|1781.3|917
1620220500000|2021-05-05 13:15:00|1783.3|1782.8|1782.35|1781.85|1783.64|1783.08|1781.84|1781.34|1017
1620220800000|2021-05-05 13:20:00|1782.36|1781.86|1779.24|1778.74|1782.42|1781.92|1779.07|1778.46|1100
1620221100000|2021-05-05 13:25:00|1779.28|1778.78|1779.6|1779.1|1780.13|1779.63|1778.98|1778.48|749
1620221400000|2021-05-05 13:30:00|1779.5|1779|1781.62|1781.12|1781.62|1781.12|1779.33|1778.83|908
1620221700000|2021-05-05 13:35:00|1781.61|1781.11|1782.24|1781.74|1783.25|1782.75|1781.3|1780.8|962
1620222000000|2021-05-05 13:40:00|1782.22|1781.72|1780.86|1780.36|1783.29|1782.79|1780.53|1780.03|878
1620222300000|2021-05-05 13:45:00|1780.94|1780.44|1779.22|1778.72|1781.19|1780.69|1779.2|1778.7|907
1620222600000|2021-05-05 13:50:00|1779.23|1778.73|1780.67|1780.17|1781.24|1780.74|1779.14|1778.64|878
1620222900000|2021-05-05 13:55:00|1780.63|1780.13|1781.83|1781.03|1781.83|1781.15|1779.97|1779.47|849
1620223200000|2021-05-05 14:00:00|1781.9|1781.1|1783.29|1782.79|1783.7|1783.2|1781.77|1781.06|1091
1620223500000|2021-05-05 14:05:00|1783.36|1782.86|1783.25|1782.75|1784.46|1783.96|1782.35|1781.85|1001
1620223800000|2021-05-05 14:10:00|1783.26|1782.76|1781.98|1781.48|1783.72|1783.22|1781.94|1781.44|840
1620224100000|2021-05-05 14:15:00|1782|1781.5|1780.45|1779.95|1782.53|1782.03|1780.26|1779.76|806
1620224400000|2021-05-05 14:20:00|1780.47|1779.97|1782.39|1781.89|1782.47|1781.97|1780.19|1779.69|811
1620224700000|2021-05-05 14:25:00|1782.4|1781.9|1780.46|1779.96|1782.61|1782.11|1779.81|1779.31|812
1620225000000|2021-05-05 14:30:00|1780.47|1779.97|1781.03|1780.53|1782.02|1781.52|1779.6|1779.1|838
1620225300000|2021-05-05 14:35:00|1781.01|1780.51|1780.89|1780.39|1781.45|1780.95|1780.37|1779.87|798
1620225600000|2021-05-05 14:40:00|1780.91|1780.41|1782.37|1781.87|1782.92|1782.35|1780.73|1780.23|774
1620225900000|2021-05-05 14:45:00|1782.39|1781.89|1783.64|1783.14|1783.96|1783.46|1782.36|1781.86|794
1620226200000|2021-05-05 14:50:00|1783.65|1783.15|1783.84|1783.34|1785.23|1784.73|1783.36|1782.86|891
1620226500000|2021-05-05 14:55:00|1783.92|1783.42|1783.3|1782.8|1784.05|1783.55|1782.95|1782.45|817
1620226800000|2021-05-05 15:00:00|1783.34|1782.84|1783.27|1782.77|1783.62|1783.12|1782.39|1781.89|713
1620227100000|2021-05-05 15:05:00|1783.37|1782.87|1783.7|1783.2|1784.2|1783.7|1782.98|1782.48|650
1620227400000|2021-05-05 15:10:00|1783.66|1783.16|1783.63|1783.13|1784.12|1783.62|1782.78|1782.28|696
1620227700000|2021-05-05 15:15:00|1783.62|1783.12|1782.56|1782.06|1783.74|1783.24|1781.69|1781.19|695
1620228000000|2021-05-05 15:20:00|1782.55|1782.05|1782.56|1782.06|1782.88|1782.38|1781.47|1780.97|647
1620228300000|2021-05-05 15:25:00|1782.57|1782.07|1782.42|1781.92|1782.7|1782.2|1781.79|1781.25|537
1620228600000|2021-05-05 15:30:00|1782.4|1781.9|1782.98|1782.48|1783.38|1782.88|1782.4|1781.9|562
1620228900000|2021-05-05 15:35:00|1782.97|1782.47|1782.98|1782.48|1783.34|1782.84|1782.65|1782.15|546
1620229200000|2021-05-05 15:40:00|1782.99|1782.49|1783.08|1782.58|1783.35|1782.85|1782.66|1782.16|559
1620229500000|2021-05-05 15:45:00|1783.09|1782.59|1782.79|1782.29|1783.29|1782.79|1782.47|1781.97|511
1620229800000|2021-05-05 15:50:00|1782.71|1782.21|1783.81|1783.31|1784.16|1783.66|1782.7|1782.2|483
1620230100000|2021-05-05 15:55:00|1783.8|1783.3|1784.43|1783.93|1784.48|1783.98|1783.58|1783.08|476
1620230400000|2021-05-05 16:00:00|1784.55|1784.05|1785.17|1784.67|1785.25|1784.75|1784.34|1783.84|595
1620230700000|2021-05-05 16:05:00|1785.18|1784.68|1784.81|1784.31|1785.67|1785.17|1784.55|1784.05|521
1620231000000|2021-05-05 16:10:00|1784.8|1784.3|1784.71|1784.21|1785.49|1784.99|1784.32|1783.82|581
1620231300000|2021-05-05 16:15:00|1784.66|1784.16|1783.26|1782.76|1784.83|1784.33|1783.26|1782.76|653
1620231600000|2021-05-05 16:20:00|1783.25|1782.75|1782.75|1782.25|1783.52|1783.02|1782.39|1781.89|583
1620231900000|2021-05-05 16:25:00|1782.77|1782.27|1783.13|1782.63|1783.4|1782.9|1782.61|1782.11|626
1620232200000|2021-05-05 16:30:00|1783.14|1782.64|1783.03|1782.53|1783.24|1782.74|1782.64|1782.14|487
1620232500000|2021-05-05 16:35:00|1783.04|1782.54|1782.57|1782.07|1783.11|1782.61|1782.24|1781.74|536
1620232800000|2021-05-05 16:40:00|1782.55|1782.05|1782.84|1782.34|1783.06|1782.56|1782.4|1781.9|517
1620233100000|2021-05-05 16:45:00|1782.85|1782.35|1783.63|1783.13|1783.82|1783.32|1782.74|1782.24|561
1620233400000|2021-05-05 16:50:00|1783.64|1783.14|1784.39|1783.89|1784.6|1784.1|1783.64|1783.14|541
1620233700000|2021-05-05 16:55:00|1784.41|1783.91|1784.54|1784.04|1784.72|1784.22|1784.26|1783.76|537
1620234000000|2021-05-05 17:00:00|1784.55|1784.05|1784.71|1784.21|1785.12|1784.62|1784.32|1783.82|503
1620234300000|2021-05-05 17:05:00|1784.7|1784.2|1784.62|1784.12|1784.83|1784.33|1784.17|1783.67|455
1620234600000|2021-05-05 17:10:00|1784.61|1784.11|1784.36|1783.86|1784.8|1784.29|1784.05|1783.55|448
1620234900000|2021-05-05 17:15:00|1784.34|1783.84|1783.86|1783.36|1784.38|1783.88|1783.46|1782.8|524
1620235200000|2021-05-05 17:20:00|1783.85|1783.35|1783.93|1783.43|1784.09|1783.59|1783.74|1783.24|479
1620235500000|2021-05-05 17:25:00|1783.96|1783.46|1784.56|1784.06|1784.88|1784.38|1783.96|1783.46|579
1620235800000|2021-05-05 17:30:00|1784.75|1784.25|1785.05|1784.55|1785.14|1784.64|1784.22|1783.72|452
1620236100000|2021-05-05 17:35:00|1785.04|1784.54|1785.52|1785.02|1786.01|1785.51|1784.76|1784.26|527
1620236400000|2021-05-05 17:40:00|1785.54|1785.04|1785.13|1784.63|1785.97|1785.47|1785.09|1784.59|498
1620236700000|2021-05-05 17:45:00|1785.14|1784.64|1784.76|1784.26|1785.22|1784.72|1784.36|1783.86|454
1620237000000|2021-05-05 17:50:00|1784.77|1784.27|1785.38|1784.88|1785.49|1784.99|1784.7|1784.2|375
1620237300000|2021-05-05 17:55:00|1785.37|1784.87|1784.5|1784|1785.43|1784.93|1784.5|1784|449
1620237600000|2021-05-05 18:00:00|1784.47|1783.97|1783.71|1783.21|1784.73|1784.23|1783.49|1782.99|473
1620237900000|2021-05-05 18:05:00|1783.72|1783.22|1783.37|1782.87|1783.89|1783.39|1783.34|1782.84|309
1620238200000|2021-05-05 18:10:00|1783.38|1782.88|1783.34|1782.84|1783.68|1783.18|1783.31|1782.68|418
1620238500000|2021-05-05 18:15:00|1783.49|1782.69|1784.37|1783.87|1784.46|1783.96|1783.3|1782.69|524
1620238800000|2021-05-05 18:20:00|1784.38|1783.88|1785.09|1784.59|1785.18|1784.59|1784.27|1783.77|485
1620239100000|2021-05-05 18:25:00|1785.08|1784.58|1784.89|1784.39|1785.21|1784.71|1784.24|1783.67|512
1620239400000|2021-05-05 18:30:00|1784.96|1784.46|1784.4|1783.9|1785.1|1784.6|1784.4|1783.9|460
1620239700000|2021-05-05 18:35:00|1784.44|1783.94|1783.75|1783.25|1784.44|1783.94|1783.51|1782.91|372
1620240000000|2021-05-05 18:40:00|1783.74|1783.24|1784.2|1783.7|1784.34|1783.84|1783.72|1783.22|429
1620240300000|2021-05-05 18:45:00|1784.3|1783.8|1784.83|1784.33|1785.14|1784.52|1783.96|1783.46|410
1620240600000|2021-05-05 18:50:00|1784.92|1784.42|1784.9|1784.4|1784.99|1784.49|1784.55|1784.05|417
1620240900000|2021-05-05 18:55:00|1784.91|1784.41|1784.89|1784.39|1785.3|1784.8|1784.36|1783.78|545
1620241200000|2021-05-05 19:00:00|1784.92|1784.42|1785.06|1784.56|1785.19|1784.69|1784.47|1783.97|563
1620241500000|2021-05-05 19:05:00|1785.05|1784.55|1784.83|1784.33|1785.74|1785.24|1784.83|1784.33|592
1620241800000|2021-05-05 19:10:00|1784.86|1784.36|1784.95|1784.45|1785.07|1784.57|1784.43|1783.93|366
1620242100000|2021-05-05 19:15:00|1784.84|1784.34|1785.33|1784.83|1785.36|1784.86|1784.62|1784.12|533
1620242400000|2021-05-05 19:20:00|1785.36|1784.86|1784.9|1784.4|1785.55|1785.03|1784.87|1784.35|395
1620242700000|2021-05-05 19:25:00|1784.91|1784.41|1785.57|1785.07|1786.02|1785.37|1784.59|1783.97|534
1620243000000|2021-05-05 19:30:00|1785.6|1785.1|1785.26|1784.76|1785.72|1785.22|1785.11|1784.61|452
1620243300000|2021-05-05 19:35:00|1785.25|1784.75|1785.1|1784.6|1785.86|1785.36|1784.95|1784.45|362
1620243600000|2021-05-05 19:40:00|1785.09|1784.59|1785.89|1785.39|1785.9|1785.4|1784.54|1783.91|459
1620243900000|2021-05-05 19:45:00|1785.88|1785.38|1786.02|1785.52|1786.18|1785.68|1785.7|1785.2|339
1620244200000|2021-05-05 19:50:00|1785.96|1785.46|1786.34|1785.84|1786.48|1785.95|1785.83|1785.33|522
1620244500000|2021-05-05 19:55:00|1786.38|1785.88|1786.41|1785.91|1786.53|1786.03|1785.7|1785.14|680
1620244800000|2021-05-05 20:00:00|1786.38|1785.88|1786.82|1786.32|1787.11|1786.61|1786.15|1785.65|365
1620245100000|2021-05-05 20:05:00|1786.81|1786.31|1786.87|1786.37|1787.11|1786.61|1786.67|1786.15|231
1620245400000|2021-05-05 20:10:00|1786.86|1786.36|1787.35|1786.85|1787.51|1787.01|1786.78|1786.14|248
1620245700000|2021-05-05 20:15:00|1787.36|1786.86|1787.81|1787.31|1787.86|1787.36|1787.36|1786.78|272
1620246000000|2021-05-05 20:20:00|1787.77|1787.27|1787.35|1786.85|1787.79|1787.29|1787.31|1786.81|285
1620246300000|2021-05-05 20:25:00|1787.33|1786.83|1786.98|1786.48|1787.53|1786.94|1786.87|1786.31|245
1620246600000|2021-05-05 20:30:00|1786.95|1786.45|1787.64|1787.14|1787.86|1787.34|1786.95|1786.37|238
1620246900000|2021-05-05 20:35:00|1787.66|1787.16|1787.64|1787.14|1787.8|1787.23|1787.5|1786.87|179
1620247200000|2021-05-05 20:40:00|1787.65|1787.15|1787.93|1787.43|1788.26|1787.65|1787.58|1787.01|257
1620247500000|2021-05-05 20:45:00|1787.94|1787.44|1788.16|1787.66|1788.21|1787.66|1787.67|1787.05|332
1620247800000|2021-05-05 20:50:00|1788.14|1787.64|1788.07|1787.57|1788.41|1787.79|1788.04|1787.39|229
1620248100000|2021-05-05 20:55:00|1788.2|1787.4|1786.97|1786.17|1788.46|1787.83|1786.97|1786.17|323
1620252000000|2021-05-05 22:00:00|1787.75|1786.95|1787.33|1786.53|1787.94|1787.3|1787.13|1786.5|211
1620252300000|2021-05-05 22:05:00|1787.39|1786.59|1787.09|1786.59|1787.39|1786.73|1786.76|1786.16|277
1620252600000|2021-05-05 22:10:00|1787.08|1786.58|1787.52|1786.72|1787.68|1787.06|1786.95|1786.45|193
1620252900000|2021-05-05 22:15:00|1787.53|1786.73|1787.48|1786.68|1787.8|1787.27|1787.31|1786.66|171
1620253200000|2021-05-05 22:20:00|1787.47|1786.67|1787.44|1786.94|1787.7|1787.15|1787.25|1786.62|113
1620253500000|2021-05-05 22:25:00|1787.47|1786.97|1787.07|1786.57|1787.54|1786.98|1786.98|1786.33|116
1620253800000|2021-05-05 22:30:00|1787.08|1786.58|1786.89|1786.39|1787.47|1786.97|1786.89|1786.34|146
1620254100000|2021-05-05 22:35:00|1786.9|1786.4|1786.99|1786.49|1787.17|1786.67|1786.72|1786.13|100
1620254400000|2021-05-05 22:40:00|1786.98|1786.48|1786.59|1786.09|1787.07|1786.57|1786.58|1786.08|82
1620254700000|2021-05-05 22:45:00|1786.58|1786.08|1786.9|1786.4|1787.09|1786.59|1786.58|1786.08|81
1620255000000|2021-05-05 22:50:00|1786.91|1786.41|1786.28|1785.78|1786.91|1786.41|1786.27|1785.77|103
1620255300000|2021-05-05 22:55:00|1786.27|1785.77|1786.05|1785.55|1786.46|1785.85|1786.04|1785.4|171
1620255600000|2021-05-05 23:00:00|1786.33|1785.53|1787.04|1786.24|1787.39|1786.73|1786.33|1785.53|232
1620255900000|2021-05-05 23:05:00|1787.05|1786.25|1786.17|1785.67|1787.05|1786.36|1786.09|1785.44|258
1620256200000|2021-05-05 23:10:00|1786.14|1785.64|1785.86|1785.06|1786.27|1785.69|1785.69|1785|210
1620256500000|2021-05-05 23:15:00|1785.85|1785.05|1785.83|1785.03|1786.36|1785.74|1785.67|1785.01|223
1620256800000|2021-05-05 23:20:00|1785.82|1785.02|1785.84|1785.04|1785.95|1785.32|1785.67|1785.01|162
1620257100000|2021-05-05 23:25:00|1785.85|1785.05|1785.99|1785.19|1786.22|1785.57|1785.7|1785.04|263
1620257400000|2021-05-05 23:30:00|1785.98|1785.18|1785.29|1784.79|1786.13|1785.48|1784.94|1784.31|366
1620257700000|2021-05-05 23:35:00|1785.3|1784.8|1785.77|1785.27|1786.28|1785.65|1784.95|1784.45|513
1620258000000|2021-05-05 23:40:00|1785.93|1785.13|1786.59|1785.79|1786.74|1786.07|1785.78|1785.13|322
1620258300000|2021-05-05 23:45:00|1786.63|1785.83|1785.78|1784.98|1786.7|1786.11|1785.51|1784.84|400
1620258600000|2021-05-05 23:50:00|1785.8|1785|1785.79|1784.99|1786.17|1785.57|1785.57|1784.91|315
1620258900000|2021-05-05 23:55:00|1785.85|1785.05|1785.62|1785.12|1786.15|1785.5|1785.62|1784.94|264
1620259200000|2021-05-06 00:00:00|1785.63|1785.13|1785.74|1784.94|1786.51|1785.91|1785.55|1784.89|411
1620259500000|2021-05-06 00:05:00|1785.72|1784.92|1785.34|1784.84|1785.75|1785.13|1784.87|1784.32|361
1620259800000|2021-05-06 00:10:00|1785.33|1784.83|1785.76|1785.26|1786.91|1786.26|1785.17|1784.5|576
1620260100000|2021-05-06 00:15:00|1785.83|1785.33|1784.69|1784.19|1786.17|1785.61|1784.65|1783.97|376
1620260400000|2021-05-06 00:20:00|1784.7|1784.2|1784.93|1784.43|1785.09|1784.47|1784.54|1783.91|319
1620260700000|2021-05-06 00:25:00|1784.94|1784.44|1785.04|1784.54|1785.38|1784.72|1784.82|1784.2|288
1620261000000|2021-05-06 00:30:00|1785.05|1784.55|1785.9|1785.4|1785.9|1785.4|1785.05|1784.54|325
1620261300000|2021-05-06 00:35:00|1785.89|1785.39|1785.39|1784.89|1785.99|1785.47|1785.06|1784.56|434
1620261600000|2021-05-06 00:40:00|1785.4|1784.9|1784.37|1783.87|1785.45|1784.95|1784.28|1783.78|414
1620261900000|2021-05-06 00:45:00|1784.35|1783.85|1784.39|1783.89|1784.99|1784.49|1784.13|1783.63|299
1620262200000|2021-05-06 00:50:00|1784.38|1783.88|1784.16|1783.66|1785|1784.5|1784.06|1783.56|449
1620262500000|2021-05-06 00:55:00|1784.17|1783.67|1783.9|1783.1|1784.23|1783.73|1783.4|1782.83|476
1620262800000|2021-05-06 01:00:00|1783.75|1783.25|1784|1783.5|1784.84|1784.29|1782.35|1781.85|982
1620263100000|2021-05-06 01:05:00|1784.01|1783.51|1785.46|1784.66|1785.51|1784.96|1783.99|1783.49|760
1620263400000|2021-05-06 01:10:00|1785.32|1784.82|1785.16|1784.36|1785.84|1785.34|1784.82|1784.25|667
1620263700000|2021-05-06 01:15:00|1785.05|1784.55|1786.07|1785.57|1786.41|1785.81|1785.05|1784.55|732
1620264000000|2021-05-06 01:20:00|1786.17|1785.67|1786.97|1786.17|1787.41|1786.91|1785.77|1785.2|700
1620264300000|2021-05-06 01:25:00|1786.79|1786.29|1785.72|1785.22|1787.01|1786.44|1784.82|1784.32|617
1620264600000|2021-05-06 01:30:00|1785.54|1785.04|1785.58|1785.08|1786.38|1785.85|1785.24|1784.74|607
1620264900000|2021-05-06 01:35:00|1785.61|1785.11|1786.67|1786.17|1786.89|1786.38|1785.52|1785.02|637
1620265200000|2021-05-06 01:40:00|1786.69|1786.19|1787.11|1786.61|1787.28|1786.71|1786.15|1785.65|631
1620265500000|2021-05-06 01:45:00|1787.1|1786.6|1786.78|1786.28|1787.43|1786.81|1786.55|1785.93|606
1620265800000|2021-05-06 01:50:00|1786.96|1786.16|1787.62|1787.12|1787.88|1787.24|1786.81|1786.16|445
1620266100000|2021-05-06 01:55:00|1787.63|1787.13|1787.04|1786.54|1787.84|1787.23|1786.56|1785.95|590
1620266400000|2021-05-06 02:00:00|1787.03|1786.53|1787.02|1786.22|1787.68|1787.03|1786.85|1786.22|584
1620266700000|2021-05-06 02:05:00|1786.92|1786.42|1786.6|1786.1|1787.43|1786.85|1786.14|1785.64|589
1620267000000|2021-05-06 02:10:00|1786.64|1786.14|1787.14|1786.64|1787.39|1786.76|1786.52|1785.84|543
1620267300000|2021-05-06 02:15:00|1787.13|1786.63|1786.46|1785.96|1787.35|1786.7|1786.44|1785.94|408
1620267600000|2021-05-06 02:20:00|1786.45|1785.95|1786.08|1785.58|1786.56|1786.02|1786.04|1785.47|413
1620267900000|2021-05-06 02:25:00|1786.09|1785.59|1786.87|1786.37|1786.97|1786.4|1785.99|1785.44|328
1620268200000|2021-05-06 02:30:00|1786.89|1786.39|1789.11|1788.31|1789.17|1788.55|1786.69|1786.19|633
1620268500000|2021-05-06 02:35:00|1789|1788.5|1789.01|1788.51|1789.45|1788.95|1788.65|1788.05|617
1620268800000|2021-05-06 02:40:00|1788.95|1788.45|1789.09|1788.59|1789.69|1789.03|1788.72|1788.15|755
1620269100000|2021-05-06 02:45:00|1789.07|1788.57|1787.44|1786.94|1789.51|1788.86|1787.11|1786.44|818
1620269400000|2021-05-06 02:50:00|1787.46|1786.96|1788.13|1787.63|1788.2|1787.68|1786.95|1786.44|696
1620269700000|2021-05-06 02:55:00|1788.14|1787.64|1790.22|1789.72|1790.28|1789.78|1788|1787.5|688
1620270000000|2021-05-06 03:00:00|1790.19|1789.69|1789.4|1788.9|1790.39|1789.89|1789.37|1788.77|793
1620270300000|2021-05-06 03:05:00|1789.37|1788.87|1789.85|1789.05|1789.97|1789.47|1788.93|1788.34|708
1620270600000|2021-05-06 03:10:00|1789.88|1789.08|1790.33|1789.53|1790.51|1790.01|1789.07|1788.48|628
1620270900000|2021-05-06 03:15:00|1790.43|1789.63|1790.21|1789.71|1790.54|1789.92|1789.68|1789.04|453
1620271200000|2021-05-06 03:20:00|1790.22|1789.72|1789.79|1789.29|1790.44|1789.79|1789.68|1789.07|471
1620271500000|2021-05-06 03:25:00|1789.8|1789.3|1790.06|1789.56|1790.13|1789.56|1789.5|1788.92|435
1620271800000|2021-05-06 03:30:00|1789.94|1789.44|1789.66|1789.16|1790.34|1789.74|1789.44|1788.83|380
1620272100000|2021-05-06 03:35:00|1789.64|1789.14|1789.75|1789.25|1789.96|1789.35|1789.51|1788.94|325
1620272400000|2021-05-06 03:40:00|1789.74|1789.24|1790.3|1789.8|1790.49|1789.9|1789.61|1789.03|323
1620272700000|2021-05-06 03:45:00|1790.33|1789.83|1790.07|1789.57|1790.47|1789.92|1789.92|1789.32|407
1620273000000|2021-05-06 03:50:00|1790.06|1789.56|1790.25|1789.75|1790.3|1789.8|1789.84|1789.34|300
1620273300000|2021-05-06 03:55:00|1790.24|1789.74|1790.11|1789.61|1790.3|1789.8|1789.91|1789.41|197
1620273600000|2021-05-06 04:00:00|1790.14|1789.64|1789.46|1788.96|1790.25|1789.75|1789.46|1788.96|259
1620273900000|2021-05-06 04:05:00|1789.41|1788.91|1788.46|1787.96|1789.51|1788.92|1788.19|1787.53|538
1620274200000|2021-05-06 04:10:00|1788.45|1787.95|1788.66|1788.16|1788.84|1788.34|1788.19|1787.6|293
1620274500000|2021-05-06 04:15:00|1788.67|1788.17|1788.6|1788.1|1788.85|1788.35|1788.44|1787.77|363
1620274800000|2021-05-06 04:20:00|1788.57|1788.07|1788.73|1788.23|1788.91|1788.24|1788.44|1787.89|333
1620275100000|2021-05-06 04:25:00|1788.74|1788.24|1788.74|1788.24|1788.92|1788.32|1788.47|1787.83|325
1620275400000|2021-05-06 04:30:00|1788.75|1788.25|1789.31|1788.51|1789.39|1788.79|1788.62|1788.08|316
1620275700000|2021-05-06 04:35:00|1789.3|1788.5|1788.79|1788.29|1789.33|1788.78|1788.71|1788.06|289
1620276000000|2021-05-06 04:40:00|1788.78|1788.28|1788.8|1788.3|1789.3|1788.78|1788.7|1788.08|305
1620276300000|2021-05-06 04:45:00|1788.83|1788.33|1788.54|1788.04|1789.1|1788.47|1788.52|1787.91|284
1620276600000|2021-05-06 04:50:00|1788.55|1788.05|1788.83|1788.33|1788.93|1788.38|1788.55|1788.05|244
1620276900000|2021-05-06 04:55:00|1788.86|1788.36|1788.93|1788.43|1789.32|1788.75|1788.77|1788.17|289
1620277200000|2021-05-06 05:00:00|1788.9|1788.4|1789.61|1789.11|1789.87|1789.37|1788.85|1788.26|331
1620277500000|2021-05-06 05:05:00|1789.63|1789.13|1789.76|1789.26|1790.1|1789.6|1789.54|1788.9|255
1620277800000|2021-05-06 05:10:00|1789.77|1789.27|1789.19|1788.69|1789.79|1789.29|1789.13|1788.59|270
1620278100000|2021-05-06 05:15:00|1789.15|1788.65|1790.27|1789.77|1790.68|1790.08|1788.81|1788.31|489
1620278400000|2021-05-06 05:20:00|1790.31|1789.81|1789.99|1789.49|1790.67|1790.02|1789.88|1789.38|402
1620278700000|2021-05-06 05:25:00|1789.97|1789.47|1790.73|1790.23|1790.77|1790.27|1789.97|1789.47|311
1620279000000|2021-05-06 05:30:00|1790.74|1790.24|1790.52|1790.02|1791.16|1790.59|1790.43|1789.89|558
1620279300000|2021-05-06 05:35:00|1790.53|1790.03|1791|1790.5|1791.27|1790.67|1790.22|1789.72|507
1620279600000|2021-05-06 05:40:00|1791.03|1790.53|1791.61|1791.11|1791.66|1791.16|1790.34|1789.75|644
1620279900000|2021-05-06 05:45:00|1791.56|1791.06|1791.69|1791.19|1791.97|1791.47|1791.08|1790.58|540
1620280200000|2021-05-06 05:50:00|1791.68|1791.18|1792.14|1791.64|1792.41|1791.79|1791.41|1790.81|593
1620280500000|2021-05-06 05:55:00|1792.13|1791.63|1792.53|1792.03|1792.87|1792.24|1791.98|1791.39|539
1620280800000|2021-05-06 06:00:00|1792.54|1792.04|1792.8|1792.3|1793.18|1792.68|1792.26|1791.73|665
1620281100000|2021-05-06 06:05:00|1792.74|1792.24|1792.69|1792.19|1793.25|1792.75|1792.56|1792.06|680
1620281400000|2021-05-06 06:10:00|1792.7|1792.2|1792.62|1791.82|1793.67|1793.08|1792.35|1791.8|690
1620281700000|2021-05-06 06:15:00|1792.41|1791.91|1791.56|1791.06|1792.53|1792.03|1791.31|1790.81|538
1620282000000|2021-05-06 06:20:00|1791.49|1790.99|1791.21|1790.71|1791.72|1791.2|1791.09|1790.59|630
1620282300000|2021-05-06 06:25:00|1791.2|1790.7|1792.3|1791.8|1793.03|1792.42|1791.2|1790.62|622
1620282600000|2021-05-06 06:30:00|1792.29|1791.79|1793.62|1793.12|1793.96|1793.46|1792.29|1791.79|603
1620282900000|2021-05-06 06:35:00|1793.61|1793.11|1794.64|1793.84|1794.79|1794.2|1793.52|1793.02|704
1620283200000|2021-05-06 06:40:00|1794.42|1793.92|1794.61|1794.11|1795.34|1794.8|1794.42|1793.92|699
1620283500000|2021-05-06 06:45:00|1794.6|1794.1|1794.92|1794.42|1795.23|1794.73|1794.44|1793.87|538
1620283800000|2021-05-06 06:50:00|1794.94|1794.44|1794|1793.5|1795.19|1794.69|1793.91|1793.36|591
1620284100000|2021-05-06 06:55:00|1793.99|1793.49|1793.84|1793.34|1794.38|1793.88|1793.62|1793.12|621
1620284400000|2021-05-06 07:00:00|1793.83|1793.33|1794.74|1794.24|1795.34|1794.84|1793.83|1793.33|705
1620284700000|2021-05-06 07:05:00|1794.75|1794.25|1795.36|1794.86|1795.83|1795.32|1794.44|1793.94|705
1620285000000|2021-05-06 07:10:00|1795.39|1794.89|1795.48|1794.98|1795.89|1795.39|1794.94|1794.44|639
1620285300000|2021-05-06 07:15:00|1795.49|1794.99|1793.45|1792.95|1795.49|1794.99|1792.73|1792.23|672
1620285600000|2021-05-06 07:20:00|1793.47|1792.97|1794.91|1794.41|1794.96|1794.46|1793.02|1792.52|602
1620285900000|2021-05-06 07:25:00|1794.88|1794.38|1793.95|1793.45|1794.92|1794.42|1793.35|1792.85|639
1620286200000|2021-05-06 07:30:00|1793.96|1793.46|1793.08|1792.58|1794.41|1793.91|1792.88|1792.38|648
1620286500000|2021-05-06 07:35:00|1793.05|1792.55|1792.99|1792.49|1793.56|1793.06|1792.49|1791.99|638
1620286800000|2021-05-06 07:40:00|1793.01|1792.51|1793.91|1793.41|1793.93|1793.43|1792.29|1791.79|644
1620287100000|2021-05-06 07:45:00|1793.92|1793.42|1792.63|1792.13|1793.98|1793.48|1792.56|1792.06|512
1620287400000|2021-05-06 07:50:00|1792.67|1792.17|1791.76|1791.26|1793.31|1792.81|1791.61|1791.11|620
1620287700000|2021-05-06 07:55:00|1791.75|1791.25|1792.17|1791.67|1792.6|1792.1|1791.75|1791.25|515
1620288000000|2021-05-06 08:00:00|1792.19|1791.69|1792.45|1791.95|1792.88|1792.38|1791.76|1791.26|484
1620288300000|2021-05-06 08:05:00|1792.44|1791.94|1792.2|1791.7|1792.55|1792.05|1791.83|1791.33|409
1620288600000|2021-05-06 08:10:00|1792.23|1791.73|1792.64|1792.14|1792.73|1792.23|1792|1791.37|456
1620288900000|2021-05-06 08:15:00|1792.62|1792.12|1793.03|1792.53|1793.39|1792.89|1792.23|1791.73|557
1620289200000|2021-05-06 08:20:00|1792.99|1792.49|1792.58|1792.08|1793.4|1792.77|1792.46|1791.81|534
1620289500000|2021-05-06 08:25:00|1792.56|1792.06|1793.11|1792.61|1793.47|1792.97|1792.56|1792.06|493
1620289800000|2021-05-06 08:30:00|1793.1|1792.6|1793.12|1792.62|1793.36|1792.86|1792.77|1792.27|534
1620290100000|2021-05-06 08:35:00|1793.13|1792.63|1793.99|1793.49|1794.44|1793.94|1792.75|1792.25|586
1620290400000|2021-05-06 08:40:00|1794|1793.5|1793.85|1793.35|1794.19|1793.69|1793.71|1793.21|540
1620290700000|2021-05-06 08:45:00|1793.84|1793.34|1794.16|1793.66|1794.31|1793.81|1793.68|1793.18|557
1620291000000|2021-05-06 08:50:00|1794.17|1793.67|1795.35|1794.85|1795.76|1795.26|1794.17|1793.67|532
1620291300000|2021-05-06 08:55:00|1795.34|1794.84|1795.54|1795.04|1796.1|1795.6|1795.27|1794.77|605
1620291600000|2021-05-06 09:00:00|1795.48|1794.98|1794.87|1794.37|1796.09|1795.59|1794.68|1794.18|706
1620291900000|2021-05-06 09:05:00|1794.88|1794.38|1793.84|1793.34|1795.02|1794.52|1793.84|1793.34|585
1620292200000|2021-05-06 09:10:00|1793.81|1793.31|1793.57|1793.07|1794.13|1793.63|1793.26|1792.76|727
1620292500000|2021-05-06 09:15:00|1793.56|1793.06|1793.1|1792.6|1793.57|1793.07|1792.73|1792.23|662
1620292800000|2021-05-06 09:20:00|1793.08|1792.58|1793.57|1793.07|1793.65|1793.08|1792.55|1792.05|547
1620293100000|2021-05-06 09:25:00|1793.56|1793.06|1793.54|1793.04|1793.66|1793.16|1793.16|1792.61|496
1620293400000|2021-05-06 09:30:00|1793.53|1793.03|1793.46|1792.96|1793.68|1793.18|1792.7|1792.2|590
1620293700000|2021-05-06 09:35:00|1793.49|1792.99|1793.97|1793.47|1793.97|1793.47|1793.37|1792.87|526
1620294000000|2021-05-06 09:40:00|1793.98|1793.48|1793.52|1793.02|1794|1793.5|1793.48|1792.98|541
1620294300000|2021-05-06 09:45:00|1793.5|1793|1794.01|1793.51|1794.04|1793.54|1793.2|1792.7|507
1620294600000|2021-05-06 09:50:00|1794|1793.5|1793.28|1792.78|1794.13|1793.63|1793.28|1792.78|507
1620294900000|2021-05-06 09:55:00|1793.29|1792.79|1793.72|1793.22|1793.78|1793.28|1793.16|1792.66|436
1620295200000|2021-05-06 10:00:00|1793.71|1793.21|1793.67|1793.17|1793.78|1793.28|1793.12|1792.62|454
1620295500000|2021-05-06 10:05:00|1793.68|1793.18|1793.4|1792.9|1793.68|1793.18|1793.12|1792.62|484
1620295800000|2021-05-06 10:10:00|1793.42|1792.92|1793.34|1792.84|1793.72|1793.22|1793.13|1792.63|393
1620296100000|2021-05-06 10:15:00|1793.33|1792.83|1793.36|1792.86|1793.57|1793.07|1793.2|1792.7|339
1620296400000|2021-05-06 10:20:00|1793.35|1792.85|1791.48|1790.98|1793.85|1793.34|1791.46|1790.96|607
1620296700000|2021-05-06 10:25:00|1791.5|1791|1791.82|1791.32|1792.24|1791.74|1791.14|1790.64|721
1620297000000|2021-05-06 10:30:00|1791.81|1791.31|1791.78|1791.28|1791.94|1791.44|1791.59|1791.09|489
1620297300000|2021-05-06 10:35:00|1791.76|1791.26|1792.23|1791.73|1792.77|1792.27|1791.74|1791.24|478
1620297600000|2021-05-06 10:40:00|1792.25|1791.75|1792.25|1791.75|1792.63|1792.13|1792.05|1791.55|455
1620297900000|2021-05-06 10:45:00|1792.24|1791.74|1791.59|1791.09|1792.3|1791.8|1791.58|1791.08|450
1620298200000|2021-05-06 10:50:00|1791.6|1791.1|1791.93|1791.43|1791.98|1791.48|1790.95|1790.38|544
1620298500000|2021-05-06 10:55:00|1791.88|1791.38|1792.32|1791.82|1792.36|1791.86|1791.71|1791.21|371
1620298800000|2021-05-06 11:00:00|1792.31|1791.81|1789.47|1788.97|1793.09|1792.59|1788.66|1788.16|994
1620299100000|2021-05-06 11:05:00|1789.45|1788.95|1790.31|1789.81|1791.29|1790.79|1789.37|1788.87|832
1620299400000|2021-05-06 11:10:00|1790.32|1789.82|1790.76|1790.26|1790.85|1790.26|1789.86|1789.36|702
1620299700000|2021-05-06 11:15:00|1790.77|1790.27|1791.7|1791.2|1792.15|1791.57|1790.73|1790.23|684
1620300000000|2021-05-06 11:20:00|1791.69|1791.19|1792.83|1792.33|1792.85|1792.35|1791.55|1791.05|578
1620300300000|2021-05-06 11:25:00|1792.85|1792.35|1792.4|1791.9|1793.7|1793.12|1792.34|1791.84|550
1620300600000|2021-05-06 11:30:00|1792.42|1791.92|1792.81|1792.31|1793.45|1792.85|1792.16|1791.55|595
1620300900000|2021-05-06 11:35:00|1792.8|1792.3|1793.04|1792.54|1793.36|1792.86|1792.73|1792.23|535
1620301200000|2021-05-06 11:40:00|1793.03|1792.53|1793.84|1793.34|1794.09|1793.59|1793.02|1792.52|677
1620301500000|2021-05-06 11:45:00|1793.83|1793.33|1794.6|1794.1|1794.72|1794.22|1793.64|1793.14|604
1620301800000|2021-05-06 11:50:00|1794.58|1794.08|1794.07|1793.57|1794.68|1794.18|1793.92|1793.42|630
1620302100000|2021-05-06 11:55:00|1794.06|1793.56|1794.1|1793.6|1794.84|1794.34|1793.93|1793.43|572
1620302400000|2021-05-06 12:00:00|1794.17|1793.67|1794.84|1794.34|1795.34|1794.84|1794.12|1793.62|690
1620302700000|2021-05-06 12:05:00|1794.86|1794.36|1795.14|1794.64|1795.38|1794.88|1793.9|1793.4|745
1620303000000|2021-05-06 12:10:00|1795.15|1794.65|1793.72|1793.22|1795.15|1794.65|1793.42|1792.92|660
1620303300000|2021-05-06 12:15:00|1793.73|1793.23|1794.86|1794.36|1795.4|1794.9|1793.64|1793.14|771
1620303600000|2021-05-06 12:20:00|1794.77|1794.27|1795.88|1795.38|1796.45|1795.95|1793.9|1793.4|930
1620303900000|2021-05-06 12:25:00|1795.92|1795.42|1795.98|1795.48|1796.86|1796.36|1795.24|1794.74|728
1620304200000|2021-05-06 12:30:00|1796.13|1795.33|1794.15|1793.65|1796.66|1796.04|1792.3|1791.8|1049
1620304500000|2021-05-06 12:35:00|1794.19|1793.69|1794.17|1793.67|1794.77|1794.27|1792.25|1791.75|970
1620304800000|2021-05-06 12:40:00|1794.07|1793.57|1794.03|1793.53|1795.08|1794.58|1793.7|1793.2|893
1620305100000|2021-05-06 12:45:00|1794.01|1793.51|1795.02|1794.52|1795.71|1795.21|1793.17|1792.67|933
1620305400000|2021-05-06 12:50:00|1795|1794.5|1794.7|1794.2|1796.23|1795.73|1794.23|1793.73|860
1620305700000|2021-05-06 12:55:00|1794.72|1794.22|1793.97|1793.47|1796.21|1795.71|1793.79|1793.29|881
1620306000000|2021-05-06 13:00:00|1794.01|1793.51|1792.44|1791.94|1796.27|1795.77|1791.9|1791.4|1114
1620306300000|2021-05-06 13:05:00|1792.42|1791.92|1792.22|1791.72|1793.66|1793.16|1791.09|1790.59|1019
1620306600000|2021-05-06 13:10:00|1792.18|1791.68|1793.65|1793.15|1793.91|1793.41|1791.12|1790.62|883
1620306900000|2021-05-06 13:15:00|1793.68|1793.18|1792.45|1791.95|1793.9|1793.4|1791.92|1791.42|861
1620307200000|2021-05-06 13:20:00|1792.51|1792.01|1794.22|1793.72|1794.28|1793.78|1791.63|1791.13|878
1620307500000|2021-05-06 13:25:00|1794.18|1793.68|1793.6|1793.1|1794.63|1794.13|1792.87|1792.37|792
1620307800000|2021-05-06 13:30:00|1793.61|1793.11|1797.19|1796.69|1797.56|1797.06|1793.1|1792.6|1107
1620308100000|2021-05-06 13:35:00|1797.21|1796.71|1806.96|1806.46|1807.5|1807|1797.12|1796.62|1199
1620308400000|2021-05-06 13:40:00|1807.2|1806.7|1807.19|1806.69|1808.69|1808.19|1805.92|1805.42|1094
1620308700000|2021-05-06 13:45:00|1807.13|1806.63|1810.61|1810.11|1810.62|1810.12|1806.14|1805.59|1094
1620309000000|2021-05-06 13:50:00|1810.58|1810.08|1811.81|1811.31|1812.68|1812.18|1810.36|1809.86|1131
1620309300000|2021-05-06 13:55:00|1811.9|1811.4|1813.08|1812.58|1813.51|1813.01|1811.23|1810.73|1063
1620309600000|2021-05-06 14:00:00|1813.11|1812.61|1813.92|1813.42|1814.28|1813.78|1812.68|1812.18|1035
1620309900000|2021-05-06 14:05:00|1813.91|1813.41|1810.64|1810.14|1814.09|1813.59|1810.13|1809.63|1045
1620310200000|2021-05-06 14:10:00|1810.65|1810.15|1811.58|1811.08|1814.21|1813.71|1810.6|1810.1|997
1620310500000|2021-05-06 14:15:00|1811.59|1811.09|1810.57|1810.07|1812.79|1812.29|1810.29|1809.79|1365
1620310800000|2021-05-06 14:20:00|1810.6|1810.1|1813.19|1812.69|1813.41|1812.91|1810.4|1809.89|1560
1620311100000|2021-05-06 14:25:00|1813.18|1812.68|1811.92|1811.42|1813.73|1813.23|1811.81|1811.31|1354
1620311400000|2021-05-06 14:30:00|1811.93|1811.43|1812.07|1811.57|1812.89|1812.39|1811.6|1811.1|1299
1620311700000|2021-05-06 14:35:00|1812.08|1811.58|1813.13|1812.63|1813.68|1813.18|1812.07|1811.57|1186
1620312000000|2021-05-06 14:40:00|1813.14|1812.64|1812.92|1812.42|1813.93|1813.43|1812.71|1812.21|1173
1620312300000|2021-05-06 14:45:00|1812.93|1812.43|1814.33|1813.83|1814.54|1814.04|1812.74|1812.24|1028
1620312600000|2021-05-06 14:50:00|1814.32|1813.82|1814.86|1814.36|1815.78|1815.28|1814.2|1813.7|1376
1620312900000|2021-05-06 14:55:00|1814.9|1814.4|1815.87|1815.37|1815.87|1815.37|1813.09|1812.59|1317
1620313200000|2021-05-06 15:00:00|1815.84|1815.34|1814.93|1814.43|1816.27|1815.77|1814.75|1814.25|1307
1620313500000|2021-05-06 15:05:00|1814.91|1814.41|1814.81|1814.31|1815.83|1815.33|1813.15|1812.65|1389
1620313800000|2021-05-06 15:10:00|1814.86|1814.36|1815.06|1814.56|1815.4|1814.9|1813.96|1813.46|1073
1620314100000|2021-05-06 15:15:00|1815.07|1814.57|1814.11|1813.61|1815.28|1814.78|1813.89|1813.39|1049
1620314400000|2021-05-06 15:20:00|1814.12|1813.62|1816.73|1816.23|1817.09|1816.59|1813.98|1813.48|1184
1620314700000|2021-05-06 15:25:00|1816.72|1816.22|1817.75|1817.25|1818.4|1817.9|1816.27|1815.77|1249
1620315000000|2021-05-06 15:30:00|1817.73|1817.23|1816.02|1815.52|1817.93|1817.43|1815.75|1815.13|1227
1620315300000|2021-05-06 15:35:00|1816.01|1815.51|1815.54|1815.04|1816.1|1815.6|1814.9|1814.4|1107
1620315600000|2021-05-06 15:40:00|1815.59|1815.09|1815.12|1814.62|1816.98|1816.48|1814.38|1813.88|1170
1620315900000|2021-05-06 15:45:00|1815.07|1814.57|1814.29|1813.79|1815.36|1814.86|1813.81|1813.31|1239
1620316200000|2021-05-06 15:50:00|1814.31|1813.81|1814.28|1813.78|1814.54|1814.04|1812.9|1812.31|1275
1620316500000|2021-05-06 15:55:00|1814.3|1813.8|1814.56|1814.06|1814.66|1814.16|1813.67|1813.17|1094
1620316800000|2021-05-06 16:00:00|1814.58|1814.08|1815|1814.5|1815.16|1814.66|1814.34|1813.84|933
1620317100000|2021-05-06 16:05:00|1815.03|1814.53|1815.93|1815.43|1815.99|1815.49|1814.91|1814.41|881
1620317400000|2021-05-06 16:10:00|1815.85|1815.35|1816.42|1815.92|1816.46|1815.96|1815.66|1815.16|887
1620317700000|2021-05-06 16:15:00|1816.43|1815.93|1815.96|1815.46|1816.9|1816.32|1815.94|1815.32|904
1620318000000|2021-05-06 16:20:00|1815.95|1815.45|1816.07|1815.57|1816.85|1816.35|1815.94|1815.44|717
1620318300000|2021-05-06 16:25:00|1816.12|1815.62|1815.33|1814.83|1816.25|1815.75|1815.17|1814.67|745
1620318600000|2021-05-06 16:30:00|1815.39|1814.89|1815.39|1814.89|1815.83|1815.24|1815.13|1814.59|732
1620318900000|2021-05-06 16:35:00|1815.4|1814.9|1815.16|1814.66|1815.78|1815.28|1814.78|1814.18|852
1620319200000|2021-05-06 16:40:00|1815.15|1814.65|1815.88|1815.38|1815.93|1815.43|1815.15|1814.65|627
1620319500000|2021-05-06 16:45:00|1815.85|1815.35|1815.7|1815.2|1816.05|1815.55|1815.36|1814.86|613
1620319800000|2021-05-06 16:50:00|1815.69|1815.19|1815.86|1815.36|1816.14|1815.6|1815.32|1814.82|680
1620320100000|2021-05-06 16:55:00|1815.83|1815.33|1816.14|1815.64|1816.3|1815.8|1815.45|1814.95|731
1620320400000|2021-05-06 17:00:00|1816.12|1815.62|1816.02|1815.52|1816.56|1816.06|1815.71|1815.21|654
1620320700000|2021-05-06 17:05:00|1816.01|1815.51|1815.97|1815.47|1816.52|1816.02|1815.89|1815.39|599
1620321000000|2021-05-06 17:10:00|1815.98|1815.48|1814.83|1814.33|1816.24|1815.74|1814.24|1813.74|736
1620321300000|2021-05-06 17:15:00|1814.84|1814.34|1814.5|1814|1815.12|1814.62|1814.28|1813.78|658
1620321600000|2021-05-06 17:20:00|1814.49|1813.99|1814.84|1814.34|1815.26|1814.76|1814.31|1813.81|928
1620321900000|2021-05-06 17:25:00|1814.83|1814.33|1815.38|1814.88|1815.96|1815.46|1814.45|1813.95|825
1620322200000|2021-05-06 17:30:00|1815.44|1814.94|1815.11|1814.61|1815.66|1815.07|1814.86|1814.36|539
1620322500000|2021-05-06 17:35:00|1815.12|1814.62|1815.15|1814.65|1815.37|1814.87|1814.79|1814.29|453
1620322800000|2021-05-06 17:40:00|1815.13|1814.63|1815.35|1814.85|1815.39|1814.89|1815.03|1814.53|489
1620323100000|2021-05-06 17:45:00|1815.36|1814.86|1815.76|1815.26|1816.08|1815.58|1815.24|1814.74|633
1620323400000|2021-05-06 17:50:00|1815.75|1815.25|1815.16|1814.66|1815.8|1815.3|1814.87|1814.37|731
1620323700000|2021-05-06 17:55:00|1815.18|1814.68|1815.12|1814.62|1815.42|1814.92|1814.71|1814.21|521
1620324000000|2021-05-06 18:00:00|1815.14|1814.64|1815.29|1814.79|1815.34|1814.84|1814.8|1814.3|610
1620324300000|2021-05-06 18:05:00|1815.3|1814.8|1815.43|1814.93|1815.69|1815.19|1815.25|1814.75|454
1620324600000|2021-05-06 18:10:00|1815.42|1814.92|1814.12|1813.62|1815.56|1815.06|1813.8|1813.3|799
1620324900000|2021-05-06 18:15:00|1814.21|1813.71|1813.82|1813.32|1814.99|1814.49|1813.68|1813.18|780
1620325200000|2021-05-06 18:20:00|1813.81|1813.31|1813.83|1813.33|1814.02|1813.52|1813.35|1812.85|704
1620325500000|2021-05-06 18:25:00|1813.85|1813.35|1814.11|1813.61|1814.36|1813.86|1813.79|1813.29|746
1620325800000|2021-05-06 18:30:00|1813.94|1813.44|1814.84|1814.34|1815.18|1814.68|1813.82|1813.31|664
1620326100000|2021-05-06 18:35:00|1814.85|1814.35|1814.64|1814.14|1815.03|1814.53|1814.52|1814.02|482
1620326400000|2021-05-06 18:40:00|1814.68|1814.18|1814.83|1814.33|1815.08|1814.58|1814.56|1814.06|440
1620326700000|2021-05-06 18:45:00|1814.88|1814.38|1814.99|1814.49|1815.2|1814.7|1814.85|1814.35|578
1620327000000|2021-05-06 18:50:00|1815|1814.5|1814.91|1814.41|1815.1|1814.6|1814.38|1813.88|633
1620327300000|2021-05-06 18:55:00|1814.93|1814.43|1814.32|1813.82|1815.16|1814.57|1813.4|1812.9|792
1620327600000|2021-05-06 19:00:00|1814.33|1813.83|1813.24|1812.74|1814.93|1814.43|1813.17|1812.67|757
1620327900000|2021-05-06 19:05:00|1813.23|1812.73|1814.08|1813.58|1814.33|1813.83|1813.13|1812.63|624
1620328200000|2021-05-06 19:10:00|1814.02|1813.52|1814.41|1813.91|1814.83|1814.33|1814.02|1813.52|545
1620328500000|2021-05-06 19:15:00|1814.42|1813.92|1814.08|1813.58|1814.77|1814.27|1813.96|1813.46|591
1620328800000|2021-05-06 19:20:00|1814.09|1813.59|1813.99|1813.49|1814.3|1813.8|1813.87|1813.37|661
1620329100000|2021-05-06 19:25:00|1813.98|1813.48|1814.4|1813.9|1814.42|1813.92|1813.49|1812.99|628
1620329400000|2021-05-06 19:30:00|1814.39|1813.89|1814.91|1814.41|1814.94|1814.44|1814.26|1813.76|614
1620329700000|2021-05-06 19:35:00|1814.92|1814.42|1814.99|1814.49|1815.32|1814.82|1814.74|1814.24|444
1620330000000|2021-05-06 19:40:00|1814.98|1814.48|1815.04|1814.54|1815.34|1814.73|1814.92|1814.34|587
1620330300000|2021-05-06 19:45:00|1815.03|1814.53|1814.8|1814.3|1815.21|1814.68|1814.39|1813.81|789
1620330600000|2021-05-06 19:50:00|1814.83|1814.33|1814.52|1814.02|1815.12|1814.62|1814.16|1813.54|830
1620330900000|2021-05-06 19:55:00|1814.53|1814.03|1815.64|1815.14|1815.69|1815.19|1814.31|1813.66|1119
1620331200000|2021-05-06 20:00:00|1815.62|1815.12|1814.94|1814.44|1815.63|1815.13|1814.68|1814.16|493
1620331500000|2021-05-06 20:05:00|1814.95|1814.45|1814.95|1814.45|1815.17|1814.67|1814.39|1813.89|363
1620331800000|2021-05-06 20:10:00|1814.96|1814.46|1815.26|1814.76|1815.63|1815.08|1814.95|1814.35|268
1620332100000|2021-05-06 20:15:00|1815.25|1814.75|1814.69|1814.19|1815.34|1814.76|1814.61|1814.04|305
1620332400000|2021-05-06 20:20:00|1814.7|1814.2|1815.09|1814.59|1815.37|1814.87|1814.69|1814.19|265
1620332700000|2021-05-06 20:25:00|1815.08|1814.58|1815.17|1814.67|1815.25|1814.75|1814.24|1813.61|371
1620333000000|2021-05-06 20:30:00|1815.14|1814.64|1815.56|1815.06|1815.95|1815.37|1815.08|1814.41|478
1620333300000|2021-05-06 20:35:00|1815.58|1815.08|1815.57|1815.07|1816.21|1815.61|1815.49|1814.84|396
1620333600000|2021-05-06 20:40:00|1815.58|1815.08|1815.73|1815.23|1815.98|1815.48|1815.48|1814.86|278
1620333900000|2021-05-06 20:45:00|1815.74|1815.24|1815.88|1815.38|1816.17|1815.5|1815.64|1815.01|365
1620334200000|2021-05-06 20:50:00|1815.86|1815.36|1815.69|1814.89|1816.52|1815.92|1815.31|1814.7|420
1620334500000|2021-05-06 20:55:00|1815.7|1814.9|1815.46|1814.66|1815.85|1815.15|1814.56|1813.76|451
1620338400000|2021-05-06 22:00:00|1814.52|1813.72|1815.13|1814.33|1815.34|1814.54|1814.37|1813.57|320
1620338700000|2021-05-06 22:05:00|1815.12|1814.32|1814.65|1813.85|1815.12|1814.44|1814.33|1813.72|289
1620339000000|2021-05-06 22:10:00|1814.64|1813.84|1814.75|1813.95|1814.86|1814.19|1814.42|1813.77|248
1620339300000|2021-05-06 22:15:00|1814.77|1813.97|1814.82|1814.02|1814.97|1814.23|1814.67|1813.87|161
1620339600000|2021-05-06 22:20:00|1814.83|1814.03|1814.95|1814.15|1814.97|1814.19|1814.6|1813.96|142
1620339900000|2021-05-06 22:25:00|1814.98|1814.18|1815.21|1814.71|1815.46|1814.83|1814.86|1814.18|155
1620340200000|2021-05-06 22:30:00|1815.18|1814.68|1814.95|1814.45|1815.36|1814.78|1814.93|1814.36|193
1620340500000|2021-05-06 22:35:00|1814.97|1814.47|1814.76|1814.26|1815.19|1814.55|1814.69|1814.19|132
1620340800000|2021-05-06 22:40:00|1814.77|1814.27|1814.85|1814.35|1814.99|1814.36|1814.72|1814.09|134
1620341100000|2021-05-06 22:45:00|1814.84|1814.34|1814.84|1814.34|1815.01|1814.44|1814.55|1813.96|158
1620341400000|2021-05-06 22:50:00|1814.83|1814.33|1814.71|1814.21|1815.12|1814.5|1814.55|1813.9|167
1620341700000|2021-05-06 22:55:00|1814.7|1814.2|1814.43|1813.93|1814.85|1814.23|1814.24|1813.59|215
1620342000000|2021-05-06 23:00:00|1814.42|1813.92|1815.18|1814.38|1815.27|1814.68|1814.4|1813.78|232
1620342300000|2021-05-06 23:05:00|1815.22|1814.42|1814.82|1814.32|1815.46|1814.89|1814.79|1814.08|242
1620342600000|2021-05-06 23:10:00|1814.85|1814.35|1815.14|1814.34|1815.21|1814.55|1814.83|1814.12|201
1620342900000|2021-05-06 23:15:00|1815.13|1814.33|1814.84|1814.34|1815.15|1814.62|1814.83|1814.25|175
1620343200000|2021-05-06 23:20:00|1814.85|1814.35|1814.61|1814.11|1814.9|1814.35|1814.54|1813.81|153
1620343500000|2021-05-06 23:25:00|1814.68|1814.18|1815.07|1814.57|1815.26|1814.65|1814.68|1814.06|243
1620343800000|2021-05-06 23:30:00|1815.08|1814.58|1815.11|1814.31|1815.44|1814.87|1814.95|1814.31|226
1620344100000|2021-05-06 23:35:00|1815.12|1814.32|1814.83|1814.33|1815.12|1814.39|1814.68|1814.05|119
1620344400000|2021-05-06 23:40:00|1814.84|1814.34|1815|1814.5|1815.11|1814.6|1814.62|1814.03|182
1620344700000|2021-05-06 23:45:00|1815.01|1814.51|1816.01|1815.51|1816.07|1815.53|1814.98|1814.36|304
1620345000000|2021-05-06 23:50:00|1816.02|1815.52|1814.96|1814.46|1816.15|1815.54|1814.85|1814.31|267
1620345300000|2021-05-06 23:55:00|1815.12|1814.32|1815.12|1814.62|1815.44|1814.83|1814.9|1814.32|209
1620345600000|2021-05-07 00:00:00|1815.09|1814.59|1814.53|1814.03|1815.75|1815.21|1814.53|1813.94|583
1620345900000|2021-05-07 00:05:00|1814.52|1814.02|1814.2|1813.7|1815.01|1814.41|1814.17|1813.53|508
1620346200000|2021-05-07 00:10:00|1814.22|1813.72|1814.6|1814.1|1814.81|1814.18|1814|1813.37|396
1620346500000|2021-05-07 00:15:00|1814.59|1814.09|1814.17|1813.67|1814.71|1814.21|1814.11|1813.46|296
1620346800000|2021-05-07 00:20:00|1814.18|1813.68|1814.94|1814.44|1815.1|1814.48|1814.18|1813.58|379
1620347100000|2021-05-07 00:25:00|1814.93|1814.43|1814.76|1814.26|1815.13|1814.47|1814.34|1813.84|299
1620347400000|2021-05-07 00:30:00|1814.77|1814.27|1814.77|1814.27|1815.14|1814.53|1814.73|1814.1|349
1620347700000|2021-05-07 00:35:00|1814.76|1814.26|1814.92|1814.42|1815.13|1814.53|1814.62|1814.08|263
1620348000000|2021-05-07 00:40:00|1814.93|1814.43|1814.37|1813.87|1815.14|1814.48|1814.34|1813.75|354
1620348300000|2021-05-07 00:45:00|1814.41|1813.91|1814.02|1813.52|1814.55|1813.92|1813.97|1813.36|484
1620348600000|2021-05-07 00:50:00|1814.15|1813.35|1814.07|1813.57|1814.55|1813.97|1813.62|1813|550
1620348900000|2021-05-07 00:55:00|1814.05|1813.55|1814.91|1814.41|1815.04|1814.54|1813.8|1813.16|574
1620349200000|2021-05-07 01:00:00|1814.9|1814.4|1814.34|1813.84|1816.96|1816.45|1814.05|1813.55|1288
1620349500000|2021-05-07 01:05:00|1814.33|1813.83|1813.75|1813.25|1814.41|1813.91|1813.22|1812.72|846
1620349800000|2021-05-07 01:10:00|1813.74|1813.24|1814.66|1814.16|1814.84|1814.24|1813.58|1813.08|656
1620350100000|2021-05-07 01:15:00|1814.68|1814.18|1815.34|1814.84|1815.45|1814.95|1814.11|1813.61|824
1620350400000|2021-05-07 01:20:00|1815.36|1814.86|1814.64|1814.14|1815.68|1815.18|1814.51|1813.87|820
1620350700000|2021-05-07 01:25:00|1814.65|1814.15|1814.54|1814.04|1815.54|1814.91|1814.53|1813.89|606
1620351000000|2021-05-07 01:30:00|1814.55|1814.05|1813.93|1813.43|1814.72|1814.16|1813.8|1813.28|767
1620351300000|2021-05-07 01:35:00|1813.92|1813.42|1814.17|1813.67|1814.19|1813.69|1813.46|1812.85|794
1620351600000|2021-05-07 01:40:00|1814.18|1813.68|1814.64|1814.14|1815.13|1814.54|1813.67|1813.14|674
1620351900000|2021-05-07 01:45:00|1814.63|1814.13|1814.65|1814.15|1815.28|1814.72|1814.26|1813.65|782
1620352200000|2021-05-07 01:50:00|1814.64|1814.14|1814.56|1814.06|1814.92|1814.29|1814.23|1813.63|573
1620352500000|2021-05-07 01:55:00|1814.58|1814.08|1815.05|1814.55|1815.33|1814.72|1814.47|1813.9|658
1620352800000|2021-05-07 02:00:00|1815.03|1814.53|1814.51|1814.01|1815.53|1814.92|1814.49|1813.99|836
1620353100000|2021-05-07 02:05:00|1814.52|1814.02|1814.23|1813.73|1814.58|1814.03|1813.82|1813.32|676
1620353400000|2021-05-07 02:10:00|1814.22|1813.72|1814.7|1814.2|1815.33|1814.68|1813.92|1813.38|807
1620353700000|2021-05-07 02:15:00|1814.66|1814.16|1815.7|1815.2|1815.7|1815.2|1814.59|1813.96|553
1620354000000|2021-05-07 02:20:00|1815.69|1815.19|1815.84|1815.34|1816.19|1815.58|1815.41|1814.79|710
1620354300000|2021-05-07 02:25:00|1815.83|1815.33|1816.42|1815.92|1817.14|1816.49|1815.72|1815.1|692
1620354600000|2021-05-07 02:30:00|1816.43|1815.93|1816.44|1815.94|1816.84|1816.29|1815.5|1814.88|783
1620354900000|2021-05-07 02:35:00|1816.51|1816.01|1816.28|1815.78|1816.74|1816.17|1816.05|1815.49|646
1620355200000|2021-05-07 02:40:00|1816.29|1815.79|1816.63|1816.13|1817.29|1816.79|1816.12|1815.62|692
1620355500000|2021-05-07 02:45:00|1816.61|1816.11|1816.09|1815.59|1816.85|1816.35|1816.05|1815.55|625
1620355800000|2021-05-07 02:50:00|1816.11|1815.61|1817.58|1817.08|1818.16|1817.66|1815.91|1815.32|944
1620356100000|2021-05-07 02:55:00|1817.57|1817.07|1818.12|1817.62|1818.36|1817.78|1817.1|1816.58|787
1620356400000|2021-05-07 03:00:00|1818.11|1817.61|1820.38|1819.88|1820.73|1820.14|1818.07|1817.56|943
1620356700000|2021-05-07 03:05:00|1820.41|1819.91|1821.38|1820.88|1821.6|1820.98|1819.76|1819.11|909
1620357000000|2021-05-07 03:10:00|1821.53|1820.73|1819.8|1819.3|1822.27|1821.65|1819.69|1819.09|862
1620357300000|2021-05-07 03:15:00|1819.75|1819.25|1821.59|1820.79|1822.75|1822.16|1818.79|1818.29|1164
1620357600000|2021-05-07 03:20:00|1821.6|1820.8|1821.42|1820.92|1821.83|1821.17|1820.3|1819.68|712
1620357900000|2021-05-07 03:25:00|1821.41|1820.91|1821.2|1820.7|1821.55|1821.05|1820.14|1819.54|788
1620358200000|2021-05-07 03:30:00|1821.22|1820.72|1821.06|1820.56|1822.13|1821.49|1820.96|1820.32|568
1620358500000|2021-05-07 03:35:00|1821.05|1820.55|1820.82|1820.02|1821.27|1820.77|1820.31|1819.7|565
1620358800000|2021-05-07 03:40:00|1820.67|1820.17|1820.34|1819.84|1821.05|1820.42|1820.32|1819.7|449
1620359100000|2021-05-07 03:45:00|1820.33|1819.83|1820.96|1820.46|1821.2|1820.7|1820.14|1819.56|460
1620359400000|2021-05-07 03:50:00|1820.97|1820.47|1820.7|1820.2|1821.44|1820.77|1820.58|1819.98|362
1620359700000|2021-05-07 03:55:00|1820.72|1820.22|1820.91|1820.41|1821.14|1820.49|1820.62|1820|321
1620360000000|2021-05-07 04:00:00|1820.88|1820.38|1820.98|1820.48|1821.06|1820.49|1819.88|1819.38|440
1620360300000|2021-05-07 04:05:00|1820.97|1820.47|1821.24|1820.74|1821.55|1820.92|1820.94|1820.33|310
1620360600000|2021-05-07 04:10:00|1821.25|1820.75|1821.1|1820.6|1821.48|1820.83|1820.98|1820.36|310
1620360900000|2021-05-07 04:15:00|1821.11|1820.61|1821.01|1820.51|1821.4|1820.8|1820.98|1820.39|298
1620361200000|2021-05-07 04:20:00|1821|1820.5|1820.49|1819.99|1821.29|1820.64|1820.4|1819.9|365
1620361500000|2021-05-07 04:25:00|1820.43|1819.93|1820.58|1820.08|1820.96|1820.38|1820.22|1819.72|619
1620361800000|2021-05-07 04:30:00|1820.57|1820.07|1820.76|1819.96|1821.67|1821.01|1820.45|1819.95|377
1620362100000|2021-05-07 04:35:00|1820.61|1820.11|1820.64|1819.84|1820.98|1820.34|1820.45|1819.84|279
1620362400000|2021-05-07 04:40:00|1820.62|1819.82|1820.2|1819.7|1820.64|1819.99|1819.92|1819.31|460
1620362700000|2021-05-07 04:45:00|1820.21|1819.71|1819.63|1819.13|1820.4|1819.78|1819.33|1818.73|444
1620363000000|2021-05-07 04:50:00|1819.59|1819.09|1819.56|1819.06|1819.79|1819.29|1819.33|1818.83|279
1620363300000|2021-05-07 04:55:00|1819.57|1819.07|1819.67|1819.17|1820.1|1819.6|1818.94|1818.33|479
1620363600000|2021-05-07 05:00:00|1819.51|1819.01|1819.84|1819.34|1820.18|1819.53|1819.48|1818.85|407
1620363900000|2021-05-07 05:05:00|1819.86|1819.36|1820.4|1819.9|1820.47|1819.9|1819.65|1819.02|285
1620364200000|2021-05-07 05:10:00|1820.55|1819.75|1820.94|1820.14|1820.96|1820.38|1820.38|1819.75|328
1620364500000|2021-05-07 05:15:00|1820.79|1820.29|1821.55|1821.05|1821.62|1821.05|1820.66|1820.01|392
1620364800000|2021-05-07 05:20:00|1821.54|1821.04|1820.96|1820.46|1821.62|1821.04|1820.74|1820.14|412
1620365100000|2021-05-07 05:25:00|1820.95|1820.45|1821.56|1821.06|1821.62|1821.07|1820.44|1819.92|322
1620365400000|2021-05-07 05:30:00|1821.55|1821.05|1819.37|1818.87|1821.95|1821.45|1819.16|1818.52|1079
1620365700000|2021-05-07 05:35:00|1819.52|1818.72|1819.17|1818.67|1820.09|1819.58|1818.82|1818.2|1015
1620366000000|2021-05-07 05:40:00|1819.15|1818.65|1818.69|1818.19|1819.65|1819.06|1818.62|1818.08|838
1620366300000|2021-05-07 05:45:00|1818.7|1818.2|1818.39|1817.89|1818.81|1818.22|1818.17|1817.58|706
1620366600000|2021-05-07 05:50:00|1818.4|1817.9|1818.18|1817.38|1818.85|1818.22|1817.78|1817.16|890
1620366900000|2021-05-07 05:55:00|1818.17|1817.37|1818.38|1817.88|1819.13|1818.47|1817.97|1817.37|717
1620367200000|2021-05-07 06:00:00|1818.39|1817.89|1820|1819.5|1820.25|1819.64|1818.33|1817.83|1036
1620367500000|2021-05-07 06:05:00|1820.01|1819.51|1819.85|1819.35|1820.74|1820.17|1819.54|1819|866
1620367800000|2021-05-07 06:10:00|1819.86|1819.36|1818.68|1818.18|1819.95|1819.45|1818.11|1817.5|837
1620368100000|2021-05-07 06:15:00|1818.82|1818.02|1817.94|1817.44|1818.82|1818.21|1817.63|1817.04|936
1620368400000|2021-05-07 06:20:00|1817.96|1817.46|1818.79|1818.29|1818.8|1818.3|1817.75|1817.25|698
1620368700000|2021-05-07 06:25:00|1818.78|1818.28|1818.01|1817.51|1818.91|1818.28|1817.72|1817.2|754
1620369000000|2021-05-07 06:30:00|1817.98|1817.48|1818.42|1817.92|1818.97|1818.4|1817.98|1817.48|770
1620369300000|2021-05-07 06:35:00|1818.44|1817.94|1818.92|1818.42|1819.26|1818.63|1817.67|1817.1|863
1620369600000|2021-05-07 06:40:00|1818.96|1818.46|1819.26|1818.76|1819.28|1818.78|1818.7|1818.13|624
1620369900000|2021-05-07 06:45:00|1819.28|1818.78|1819.22|1818.72|1819.5|1818.85|1818.71|1818.11|619
1620370200000|2021-05-07 06:50:00|1819.23|1818.73|1818.14|1817.64|1819.44|1818.87|1818.02|1817.52|640
1620370500000|2021-05-07 06:55:00|1818.15|1817.65|1818.28|1817.78|1818.84|1818.28|1818.08|1817.55|742
1620370800000|2021-05-07 07:00:00|1818.26|1817.76|1819.93|1819.43|1820.09|1819.59|1818.01|1817.51|788
1620371100000|2021-05-07 07:05:00|1819.94|1819.44|1819.62|1819.12|1820.11|1819.61|1819.4|1818.9|635
1620371400000|2021-05-07 07:10:00|1819.61|1819.11|1820.72|1820.22|1821.02|1820.42|1819.55|1818.91|1074
1620371700000|2021-05-07 07:15:00|1820.73|1820.23|1821.57|1821.07|1821.76|1821.26|1819.97|1819.47|1092
1620372000000|2021-05-07 07:20:00|1821.58|1821.08|1819.94|1819.44|1821.66|1821.16|1819.87|1819.37|1040
1620372300000|2021-05-07 07:25:00|1819.93|1819.43|1819.93|1819.43|1820.6|1820.06|1819.52|1818.94|760
1620372600000|2021-05-07 07:30:00|1819.95|1819.45|1819.49|1818.99|1820.56|1820.06|1818.89|1818.3|885
1620372900000|2021-05-07 07:35:00|1819.5|1819|1820.62|1820.12|1820.63|1820.13|1819.07|1818.57|816
1620373200000|2021-05-07 07:40:00|1820.66|1820.16|1821.05|1820.55|1821.06|1820.56|1820.1|1819.6|623
1620373500000|2021-05-07 07:45:00|1821.06|1820.56|1819.62|1819.12|1821.06|1820.56|1819.52|1818.97|741
1620373800000|2021-05-07 07:50:00|1819.78|1818.98|1819.39|1818.89|1820|1819.5|1819.17|1818.67|720
1620374100000|2021-05-07 07:55:00|1819.38|1818.88|1819.4|1818.9|1819.59|1819.09|1819.06|1818.56|594
1620374400000|2021-05-07 08:00:00|1819.41|1818.91|1820.5|1820|1820.61|1820.11|1818.94|1818.44|747
1620374700000|2021-05-07 08:05:00|1820.49|1819.99|1821.15|1820.65|1821.28|1820.73|1820.11|1819.61|696
1620375000000|2021-05-07 08:10:00|1821.14|1820.64|1820.01|1819.51|1821.14|1820.64|1819.88|1819.38|625
1620375300000|2021-05-07 08:15:00|1819.99|1819.49|1820.27|1819.77|1820.89|1820.39|1819.53|1819.03|633
1620375600000|2021-05-07 08:20:00|1820.26|1819.76|1820.61|1820.11|1820.93|1820.3|1820.14|1819.52|740
1620375900000|2021-05-07 08:25:00|1820.58|1820.08|1821.75|1821.25|1821.85|1821.33|1820.5|1820|610
1620376200000|2021-05-07 08:30:00|1821.73|1821.23|1822.29|1821.79|1822.46|1821.89|1821.48|1820.98|739
1620376500000|2021-05-07 08:35:00|1822.31|1821.81|1822.89|1822.39|1823.09|1822.59|1821.71|1821.21|743
1620376800000|2021-05-07 08:40:00|1822.88|1822.38|1822.59|1822.09|1823.07|1822.57|1822.24|1821.74|668
1620377100000|2021-05-07 08:45:00|1822.57|1822.07|1822.83|1822.33|1823.4|1822.9|1822.34|1821.84|815
1620377400000|2021-05-07 08:50:00|1822.82|1822.32|1821.29|1820.79|1822.91|1822.41|1821.22|1820.72|848
1620377700000|2021-05-07 08:55:00|1821.3|1820.8|1821.02|1820.52|1821.47|1820.97|1820.34|1819.84|761
1620378000000|2021-05-07 09:00:00|1820.91|1820.41|1820.55|1820.05|1821.1|1820.6|1820.43|1819.93|705
1620378300000|2021-05-07 09:05:00|1820.56|1820.06|1820.83|1820.33|1820.92|1820.42|1820.46|1819.89|504
1620378600000|2021-05-07 09:10:00|1820.84|1820.34|1820.75|1820.25|1820.93|1820.43|1820.49|1819.84|536
1620378900000|2021-05-07 09:15:00|1820.76|1820.26|1820.83|1820.33|1821.19|1820.69|1820.56|1819.91|500
1620379200000|2021-05-07 09:20:00|1820.84|1820.34|1820.93|1820.43|1821.05|1820.55|1820.65|1820.15|522
1620379500000|2021-05-07 09:25:00|1820.92|1820.42|1820.76|1820.26|1820.94|1820.44|1820.42|1819.92|525
1620379800000|2021-05-07 09:30:00|1820.73|1820.23|1820.77|1820.27|1820.85|1820.35|1820.53|1819.95|397
1620380100000|2021-05-07 09:35:00|1820.76|1820.26|1820.71|1820.21|1820.82|1820.32|1820.13|1819.57|528
1620380400000|2021-05-07 09:40:00|1820.7|1820.2|1820.78|1820.28|1820.97|1820.47|1820.46|1819.96|541
1620380700000|2021-05-07 09:45:00|1820.76|1820.26|1820.7|1820.2|1820.81|1820.31|1820.32|1819.82|433
1620381000000|2021-05-07 09:50:00|1820.71|1820.21|1820.77|1820.27|1820.8|1820.3|1820.51|1820.01|424
1620381300000|2021-05-07 09:55:00|1820.78|1820.28|1820.5|1820|1820.93|1820.43|1820.42|1819.92|483
1620381600000|2021-05-07 10:00:00|1820.51|1820.01|1820.81|1820.31|1820.93|1820.41|1820.39|1819.89|545
1620381900000|2021-05-07 10:05:00|1820.82|1820.32|1820.74|1820.24|1820.92|1820.42|1820.53|1820.03|415
1620382200000|2021-05-07 10:10:00|1820.73|1820.23|1820.9|1820.4|1821.07|1820.57|1820.6|1820.1|388
1620382500000|2021-05-07 10:15:00|1820.91|1820.41|1820.88|1820.38|1821.05|1820.55|1820.6|1820.1|539
1620382800000|2021-05-07 10:20:00|1820.87|1820.37|1820.5|1820|1820.95|1820.45|1820.44|1819.94|428
1620383100000|2021-05-07 10:25:00|1820.51|1820.01|1820.86|1820.36|1820.97|1820.47|1820.34|1819.84|513
1620383400000|2021-05-07 10:30:00|1820.84|1820.34|1821.15|1820.65|1821.16|1820.66|1820.65|1820.15|437
1620383700000|2021-05-07 10:35:00|1821.14|1820.64|1821.36|1820.86|1821.39|1820.89|1821.06|1820.56|411
1620384000000|2021-05-07 10:40:00|1821.35|1820.85|1820.56|1820.06|1821.38|1820.88|1820.17|1819.59|605
1620384300000|2021-05-07 10:45:00|1820.59|1820.09|1819.96|1819.46|1820.95|1820.45|1819.89|1819.39|602
1620384600000|2021-05-07 10:50:00|1819.97|1819.47|1820.24|1819.74|1820.55|1820.03|1819.55|1819.05|687
1620384900000|2021-05-07 10:55:00|1820.23|1819.73|1821.1|1820.6|1821.14|1820.6|1820.12|1819.62|494
1620385200000|2021-05-07 11:00:00|1821.12|1820.62|1820.91|1820.41|1821.25|1820.75|1820.48|1819.98|675
1620385500000|2021-05-07 11:05:00|1820.9|1820.4|1820.31|1819.81|1821.01|1820.51|1820.07|1819.41|593
1620385800000|2021-05-07 11:10:00|1820.3|1819.8|1820.18|1819.68|1820.35|1819.85|1819.4|1818.9|529
1620386100000|2021-05-07 11:15:00|1820.15|1819.65|1820.45|1819.95|1820.55|1819.96|1820.09|1819.59|370
1620386400000|2021-05-07 11:20:00|1820.44|1819.94|1820.54|1820.04|1820.71|1820.21|1820.29|1819.79|455
1620386700000|2021-05-07 11:25:00|1820.55|1820.05|1820.61|1820.11|1820.73|1820.23|1820.13|1819.63|409
1620387000000|2021-05-07 11:30:00|1820.6|1820.1|1820.31|1819.81|1820.65|1820.15|1819.93|1819.43|525
1620387300000|2021-05-07 11:35:00|1820.32|1819.82|1820.11|1819.61|1820.43|1819.93|1819.28|1818.61|764
1620387600000|2021-05-07 11:40:00|1820.12|1819.62|1820.2|1819.7|1820.69|1820.18|1819.93|1819.43|601
1620387900000|2021-05-07 11:45:00|1820.19|1819.69|1820.58|1820.08|1820.68|1820.18|1819.64|1819.14|557
1620388200000|2021-05-07 11:50:00|1820.55|1820.05|1820.95|1820.45|1821.6|1821.1|1820.53|1820.03|595
1620388500000|2021-05-07 11:55:00|1820.92|1820.42|1820.4|1819.9|1821.15|1820.65|1820.36|1819.86|566
1620388800000|2021-05-07 12:00:00|1820.38|1819.88|1818.73|1818.23|1820.39|1819.89|1818.37|1817.87|1036
1620389100000|2021-05-07 12:05:00|1818.74|1818.24|1819.56|1819.06|1819.74|1819.24|1818.36|1817.86|775
1620389400000|2021-05-07 12:10:00|1819.58|1819.08|1818.67|1818.17|1819.63|1819.13|1817.66|1817.16|852
1620389700000|2021-05-07 12:15:00|1818.71|1818.21|1817.92|1817.42|1820.01|1819.51|1817.89|1817.39|875
1620390000000|2021-05-07 12:20:00|1817.94|1817.44|1819.94|1819.44|1820.88|1820.38|1817.67|1817.17|1012
1620390300000|2021-05-07 12:25:00|1819.92|1819.42|1818.89|1818.09|1820.83|1820.33|1818.36|1817.6|902
1620390600000|2021-05-07 12:30:00|1818.9|1818.1|1835.44|1834.64|1835.53|1834.71|1818.9|1818.1|1883
1620390900000|2021-05-07 12:35:00|1835.68|1834.88|1835.55|1834.75|1838.78|1837.98|1833.54|1832.74|2065
1620391200000|2021-05-07 12:40:00|1835.64|1834.84|1838.06|1837.56|1840|1839.35|1835.64|1834.84|1793
1620391500000|2021-05-07 12:45:00|1838.15|1837.65|1839.08|1838.58|1840.48|1839.98|1837.61|1836.92|1813
1620391800000|2021-05-07 12:50:00|1839.14|1838.64|1842.59|1841.79|1843.86|1843.06|1839.05|1838.52|1727
1620392100000|2021-05-07 12:55:00|1842.44|1841.94|1838.91|1838.41|1843.55|1842.87|1837.64|1837.05|1860
1620392400000|2021-05-07 13:00:00|1839.11|1838.61|1835.22|1834.72|1841.52|1841.02|1834.95|1834.15|1834
1620392700000|2021-05-07 13:05:00|1835.24|1834.74|1829.3|1828.8|1835.53|1835.03|1828.99|1828.49|1984
1620393000000|2021-05-07 13:10:00|1829.34|1828.84|1833.34|1832.84|1833.65|1833.12|1828.21|1827.71|1792
1620393300000|2021-05-07 13:15:00|1833.38|1832.88|1833.87|1833.37|1835.05|1834.55|1832.11|1831.43|1560
1620393600000|2021-05-07 13:20:00|1833.84|1833.34|1827.87|1827.37|1833.9|1833.4|1827|1826.41|1777
1620393900000|2021-05-07 13:25:00|1827.86|1827.36|1831.51|1831.01|1831.75|1831.25|1827.52|1827.01|1132
1620394200000|2021-05-07 13:30:00|1831.5|1831|1827.13|1826.63|1832.36|1831.86|1826.45|1825.82|1166
1620394500000|2021-05-07 13:35:00|1827.04|1826.54|1831.49|1830.99|1831.71|1831.21|1826.02|1825.3|1181
1620394800000|2021-05-07 13:40:00|1831.57|1831.07|1831.73|1831.23|1832.39|1831.83|1827.24|1826.62|1173
1620395100000|2021-05-07 13:45:00|1831.88|1831.38|1835.69|1835.19|1836.13|1835.63|1829.97|1829.47|1172
1620395400000|2021-05-07 13:50:00|1835.77|1835.27|1836.59|1836.09|1838.24|1837.74|1834.93|1834.4|1119
1620395700000|2021-05-07 13:55:00|1836.48|1835.98|1838.9|1838.4|1839.5|1838.88|1836.24|1835.74|1066
1620396000000|2021-05-07 14:00:00|1838.95|1838.45|1837.85|1837.35|1839.2|1838.67|1836.4|1835.76|1083
1620396300000|2021-05-07 14:05:00|1837.95|1837.45|1837.99|1837.49|1839.23|1838.73|1837.68|1837.16|930
1620396600000|2021-05-07 14:10:00|1838.18|1837.68|1839.09|1838.59|1840.58|1840.08|1838.18|1837.68|1009
1620396900000|2021-05-07 14:15:00|1839.14|1838.64|1838.51|1838.01|1839.59|1839.02|1838.21|1837.71|992
1620397200000|2021-05-07 14:20:00|1838.42|1837.92|1840.29|1839.79|1842.63|1841.94|1837.93|1837.43|986
1620397500000|2021-05-07 14:25:00|1840.26|1839.76|1837.07|1836.57|1841.19|1840.69|1836.67|1836.17|1057
1620397800000|2021-05-07 14:30:00|1837.1|1836.6|1835.58|1835.08|1837.58|1836.97|1835.48|1834.98|983
1620398100000|2021-05-07 14:35:00|1835.6|1835.1|1833.48|1832.98|1835.97|1835.47|1833.18|1832.64|980
1620398400000|2021-05-07 14:40:00|1833.49|1832.99|1832.5|1832|1834.06|1833.56|1830.8|1830|920
1620398700000|2021-05-07 14:45:00|1832.46|1831.96|1830.91|1830.41|1832.8|1832.3|1829.01|1828.49|990
1620399000000|2021-05-07 14:50:00|1830.89|1830.39|1830.44|1829.94|1831.33|1830.83|1829.11|1828.56|976
1620399300000|2021-05-07 14:55:00|1830.42|1829.92|1832.57|1832.07|1832.89|1832.3|1830.17|1829.67|1002
1620399600000|2021-05-07 15:00:00|1832.53|1832.03|1833|1832.5|1833|1832.5|1831.14|1830.64|1006
1620399900000|2021-05-07 15:05:00|1833.01|1832.51|1834.56|1834.06|1834.85|1834.35|1831.98|1831.48|879
1620400200000|2021-05-07 15:10:00|1834.57|1834.07|1835.42|1834.92|1835.51|1835.01|1834.39|1833.89|735
1620400500000|2021-05-07 15:15:00|1835.41|1834.91|1833.68|1833.18|1835.41|1834.91|1833.11|1832.54|751
1620400800000|2021-05-07 15:20:00|1833.66|1833.16|1835.28|1834.78|1835.6|1835.1|1833.28|1832.69|699
1620401100000|2021-05-07 15:25:00|1835.31|1834.81|1833.35|1832.85|1835.43|1834.93|1832.83|1832.33|811
1620401400000|2021-05-07 15:30:00|1833.34|1832.84|1833.94|1833.44|1834.46|1833.96|1832.74|1832.24|795
1620401700000|2021-05-07 15:35:00|1833.93|1833.43|1834.96|1834.46|1835.21|1834.7|1833.91|1833.41|751
1620402000000|2021-05-07 15:40:00|1834.97|1834.47|1836.15|1835.65|1836.41|1835.91|1834.55|1833.98|824
1620402300000|2021-05-07 15:45:00|1836.1|1835.6|1836.28|1835.78|1836.65|1836.11|1835.5|1834.86|785
1620402600000|2021-05-07 15:50:00|1836.29|1835.79|1835.78|1835.28|1836.86|1836.36|1835.6|1835.1|701
1620402900000|2021-05-07 15:55:00|1835.76|1835.26|1835.47|1834.97|1836|1835.5|1835.19|1834.67|701
1620403200000|2021-05-07 16:00:00|1835.44|1834.94|1833.34|1832.84|1835.57|1835.07|1833.19|1832.69|794
1620403500000|2021-05-07 16:05:00|1833.33|1832.83|1832.59|1832.09|1833.45|1832.83|1832.42|1831.85|750
1620403800000|2021-05-07 16:10:00|1832.6|1832.1|1831.94|1831.44|1833.21|1832.71|1831.45|1830.84|804
1620404100000|2021-05-07 16:15:00|1831.95|1831.45|1832.36|1831.86|1832.74|1832.18|1831.07|1830.57|835
1620404400000|2021-05-07 16:20:00|1832.31|1831.81|1831.87|1831.37|1832.58|1832.02|1830.97|1830.47|779
1620404700000|2021-05-07 16:25:00|1831.81|1831.31|1831.03|1830.53|1831.98|1831.48|1830.66|1830.15|609
1620405000000|2021-05-07 16:30:00|1831.04|1830.54|1830.79|1830.29|1831.16|1830.66|1830.14|1829.64|646
1620405300000|2021-05-07 16:35:00|1830.85|1830.35|1830.35|1829.85|1830.91|1830.41|1829.25|1828.75|847
1620405600000|2021-05-07 16:40:00|1830.37|1829.87|1831.32|1830.82|1831.38|1830.88|1830.07|1829.57|627
1620405900000|2021-05-07 16:45:00|1831.36|1830.86|1831.45|1830.95|1831.48|1830.98|1830.76|1830.19|614
1620406200000|2021-05-07 16:50:00|1831.44|1830.94|1831.67|1831.17|1832.12|1831.62|1831.44|1830.94|613
1620406500000|2021-05-07 16:55:00|1831.66|1831.16|1833.06|1832.56|1833.21|1832.61|1831.59|1831.09|677
1620406800000|2021-05-07 17:00:00|1833|1832.5|1832.31|1831.81|1833.04|1832.54|1831.83|1831.19|561
1620407100000|2021-05-07 17:05:00|1832.32|1831.82|1832.74|1832.24|1832.94|1832.44|1832.2|1831.69|627
1620407400000|2021-05-07 17:10:00|1832.75|1832.25|1832.88|1832.38|1833.04|1832.54|1832.49|1831.88|547
1620407700000|2021-05-07 17:15:00|1832.87|1832.37|1831.91|1831.41|1832.87|1832.37|1831.06|1830.56|665
1620408000000|2021-05-07 17:20:00|1831.9|1831.4|1830.26|1829.76|1831.9|1831.4|1829.88|1829.38|1029
1620408300000|2021-05-07 17:25:00|1830.25|1829.75|1830.43|1829.93|1831.52|1831.02|1829.58|1829.08|1055
1620408600000|2021-05-07 17:30:00|1830.45|1829.95|1829.94|1829.44|1830.56|1830.06|1829.66|1829.16|964
1620408900000|2021-05-07 17:35:00|1829.97|1829.47|1830.71|1830.21|1831.2|1830.61|1829.91|1829.32|1037
1620409200000|2021-05-07 17:40:00|1830.73|1830.23|1830.61|1830.11|1830.93|1830.42|1829.95|1829.31|883
1620409500000|2021-05-07 17:45:00|1830.6|1830.1|1831.29|1830.79|1831.55|1831.05|1830.59|1830.09|883
1620409800000|2021-05-07 17:50:00|1831.26|1830.76|1830.01|1829.51|1831.42|1830.92|1830|1829.4|780
1620410100000|2021-05-07 17:55:00|1830|1829.5|1830.88|1830.38|1831.04|1830.39|1829.95|1829.31|933
1620410400000|2021-05-07 18:00:00|1830.9|1830.4|1830.8|1830.3|1831.28|1830.65|1829.97|1829.32|899
1620410700000|2021-05-07 18:05:00|1830.83|1830.33|1830.95|1830.45|1831.45|1830.95|1830.77|1830.12|826
1620411000000|2021-05-07 18:10:00|1830.97|1830.47|1831.81|1831.31|1832.13|1831.63|1830.86|1830.28|743
1620411300000|2021-05-07 18:15:00|1831.8|1831.3|1831.83|1831.33|1832.39|1831.8|1831.61|1830.95|645
1620411600000|2021-05-07 18:20:00|1831.84|1831.34|1831.84|1831.34|1831.9|1831.4|1831.27|1830.77|599
1620411900000|2021-05-07 18:25:00|1832.04|1831.54|1831.84|1831.34|1832.41|1831.84|1831.54|1831.04|685
1620412200000|2021-05-07 18:30:00|1831.8|1831.3|1831.46|1830.96|1832.23|1831.73|1831.46|1830.96|590
1620412500000|2021-05-07 18:35:00|1831.41|1830.91|1830.41|1829.91|1831.71|1831.21|1830.1|1829.46|743
1620412800000|2021-05-07 18:40:00|1830.39|1829.89|1830.43|1829.93|1831.07|1830.45|1830.37|1829.73|747
1620413100000|2021-05-07 18:45:00|1830.57|1829.77|1831.08|1830.58|1831.22|1830.6|1829.97|1829.34|813
1620413400000|2021-05-07 18:50:00|1831.06|1830.56|1831.13|1830.63|1831.31|1830.72|1830.8|1830.17|595
1620413700000|2021-05-07 18:55:00|1831.14|1830.64|1831.17|1830.67|1831.47|1830.81|1830.82|1830.23|725
1620414000000|2021-05-07 19:00:00|1831.16|1830.66|1830.13|1829.63|1831.42|1830.8|1830.09|1829.59|752
1620414300000|2021-05-07 19:05:00|1830.21|1829.71|1830.93|1830.43|1831.02|1830.44|1830.2|1829.7|638
1620414600000|2021-05-07 19:10:00|1830.97|1830.47|1830.66|1830.16|1831.23|1830.58|1830.62|1830.03|632
1620414900000|2021-05-07 19:15:00|1830.67|1830.17|1831.26|1830.76|1831.4|1830.86|1830.66|1830.1|673
1620415200000|2021-05-07 19:20:00|1831.31|1830.81|1831.72|1831.22|1832.05|1831.47|1831.25|1830.68|755
1620415500000|2021-05-07 19:25:00|1831.73|1831.23|1832.19|1831.69|1832.36|1831.77|1831.6|1830.95|813
1620415800000|2021-05-07 19:30:00|1832.21|1831.71|1832.12|1831.62|1832.45|1831.84|1832.01|1831.36|630
1620416100000|2021-05-07 19:35:00|1832.09|1831.59|1831.84|1831.34|1832.31|1831.65|1831.57|1831.02|689
1620416400000|2021-05-07 19:40:00|1831.85|1831.35|1831.77|1831.27|1832.51|1831.98|1831.68|1831.08|790
1620416700000|2021-05-07 19:45:00|1831.79|1831.29|1832.1|1831.6|1832.3|1831.77|1831.68|1831.06|828
1620417000000|2021-05-07 19:50:00|1832.14|1831.64|1832.06|1831.56|1832.51|1832.01|1831.83|1831.29|920
1620417300000|2021-05-07 19:55:00|1832.13|1831.63|1832.39|1831.89|1832.67|1832.1|1831.96|1831.46|794
1620417600000|2021-05-07 20:00:00|1832.37|1831.87|1832.17|1831.37|1832.72|1832.07|1832.06|1831.34|426
1620417900000|2021-05-07 20:05:00|1832.18|1831.38|1831.98|1831.18|1832.31|1831.56|1831.95|1831.15|216
1620418200000|2021-05-07 20:10:00|1831.96|1831.16|1831.54|1830.74|1832|1831.28|1830.84|1830.2|443
1620418500000|2021-05-07 20:15:00|1831.56|1830.76|1832.24|1831.44|1832.24|1831.44|1831.56|1830.76|212
1620418800000|2021-05-07 20:20:00|1832.18|1831.38|1831.34|1830.54|1832.54|1831.74|1830.42|1829.62|444
1620419100000|2021-05-07 20:25:00|1831.3|1830.5|1831.59|1830.79|1831.69|1831.02|1831.04|1830.24|208
1620419400000|2021-05-07 20:30:00|1831.6|1830.8|1830.99|1830.19|1831.6|1830.88|1830.77|1830.09|234
1620419700000|2021-05-07 20:35:00|1830.98|1830.18|1830.94|1830.14|1831.07|1830.42|1830.51|1829.85|276
1620420000000|2021-05-07 20:40:00|1830.97|1830.17|1831.06|1830.26|1831.16|1830.51|1830.59|1829.89|230
1620420300000|2021-05-07 20:45:00|1830.99|1830.19|1830.85|1830.05|1831.07|1830.42|1830.53|1829.88|265
1620420600000|2021-05-07 20:50:00|1830.86|1830.06|1831.31|1830.51|1831.63|1830.83|1830.75|1829.95|278
1620420900000|2021-05-07 20:55:00|1831.39|1830.59|1831.57|1830.77|1832.03|1831.47|1831.14|1830.34|305
1620597600000|2021-05-09 22:00:00|1832.94|1832.44|1833.58|1832.78|1834.1|1833.11|1832.26|1831.66|668
1620597900000|2021-05-09 22:05:00|1833.57|1832.77|1833.94|1833.14|1834.05|1833.25|1833.3|1832.5|399
1620598200000|2021-05-09 22:10:00|1833.85|1833.05|1833.95|1833.15|1834.27|1833.47|1833.59|1832.79|449
1620598500000|2021-05-09 22:15:00|1833.93|1833.13|1833.62|1832.82|1834.5|1833.86|1833.06|1832.42|463
1620598800000|2021-05-09 22:20:00|1833.66|1832.86|1833.7|1833.2|1834.4|1833.71|1833.48|1832.85|454
1620599100000|2021-05-09 22:25:00|1833.71|1833.21|1833.17|1832.37|1833.81|1833.21|1832.79|1832.1|410
1620599400000|2021-05-09 22:30:00|1833.18|1832.38|1832.75|1832.25|1833.38|1832.74|1832.53|1831.9|449
1620599700000|2021-05-09 22:35:00|1832.73|1832.23|1833.05|1832.25|1833.06|1832.44|1832.44|1831.83|313
1620600000000|2021-05-09 22:40:00|1833.06|1832.26|1833.32|1832.52|1833.52|1832.86|1832.86|1832.26|242
1620600300000|2021-05-09 22:45:00|1833.34|1832.54|1832.73|1832.23|1833.34|1832.66|1832.41|1831.81|295
1620600600000|2021-05-09 22:50:00|1832.74|1832.24|1833.08|1832.58|1833.65|1832.99|1832.56|1831.91|281
1620600900000|2021-05-09 22:55:00|1833.09|1832.59|1833.22|1832.42|1833.61|1832.95|1832.91|1832.3|261
1620601200000|2021-05-09 23:00:00|1833.23|1832.43|1832.78|1832.28|1833.53|1832.9|1832.54|1831.89|331
1620601500000|2021-05-09 23:05:00|1832.77|1832.27|1833.19|1832.69|1833.62|1833.02|1832.73|1832.21|179
1620601800000|2021-05-09 23:10:00|1833.18|1832.68|1833.92|1833.42|1834.11|1833.47|1833.15|1832.49|274
1620602100000|2021-05-09 23:15:00|1834.02|1833.52|1834.16|1833.36|1834.28|1833.63|1833.64|1832.98|349
1620602400000|2021-05-09 23:20:00|1834.19|1833.39|1835.94|1835.14|1835.94|1835.3|1834.01|1833.36|481
1620602700000|2021-05-09 23:25:00|1835.93|1835.13|1835.36|1834.86|1836.05|1835.46|1835.09|1834.44|431
1620603000000|2021-05-09 23:30:00|1835.35|1834.85|1835.27|1834.47|1835.79|1835.2|1834.81|1834.26|371
1620603300000|2021-05-09 23:35:00|1835.26|1834.46|1835.34|1834.84|1835.69|1835.06|1835.11|1834.45|366
1620603600000|2021-05-09 23:40:00|1835.33|1834.83|1835.63|1834.83|1835.96|1835.21|1835.15|1834.51|431
1620603900000|2021-05-09 23:45:00|1835.66|1834.86|1836.1|1835.3|1836.1|1835.49|1835.16|1834.53|411
1620604200000|2021-05-09 23:50:00|1836.11|1835.31|1836.45|1835.95|1836.59|1836.01|1835.11|1834.46|656
1620604500000|2021-05-09 23:55:00|1836.5|1836|1836.68|1836.18|1837.42|1836.79|1836.34|1835.81|521
1620604800000|2021-05-10 00:00:00|1836.65|1836.15|1833.78|1833.28|1836.78|1836.2|1833.49|1832.89|1025
1620605100000|2021-05-10 00:05:00|1833.77|1833.27|1833.11|1832.61|1833.88|1833.28|1832.68|1832.08|1014
1620605400000|2021-05-10 00:10:00|1833.2|1832.7|1833.26|1832.46|1833.8|1833.16|1832.75|1832.1|754
1620605700000|2021-05-10 00:15:00|1833.27|1832.47|1832.44|1831.94|1833.4|1832.76|1832.24|1831.59|718
1620606000000|2021-05-10 00:20:00|1832.46|1831.96|1831.58|1831.08|1832.47|1831.96|1831.53|1830.98|721
1620606300000|2021-05-10 00:25:00|1831.57|1831.07|1831.34|1830.84|1831.81|1831.15|1830.79|1830.21|809
1620606600000|2021-05-10 00:30:00|1831.33|1830.83|1831.82|1831.32|1831.99|1831.36|1830.93|1830.28|746
1620606900000|2021-05-10 00:35:00|1831.83|1831.33|1831.84|1831.04|1832.09|1831.44|1831.22|1830.55|581
1620607200000|2021-05-10 00:40:00|1831.83|1831.03|1831.28|1830.78|1832.41|1831.91|1830.94|1830.31|553
1620607500000|2021-05-10 00:45:00|1831.29|1830.79|1832.8|1832|1832.95|1832.34|1831.28|1830.63|687
1620607800000|2021-05-10 00:50:00|1832.78|1831.98|1833.22|1832.72|1833.49|1832.91|1832.25|1831.62|720
1620608100000|2021-05-10 00:55:00|1833.21|1832.71|1833.46|1832.96|1833.83|1833.18|1832.98|1832.35|667
1620608400000|2021-05-10 01:00:00|1833.61|1832.81|1834.11|1833.61|1834.79|1834.29|1831.74|1831.13|1530
1620608700000|2021-05-10 01:05:00|1834.1|1833.6|1834.4|1833.6|1835.22|1834.66|1833.06|1832.56|1220
1620609000000|2021-05-10 01:10:00|1834.25|1833.75|1835.27|1834.77|1835.31|1834.81|1833.96|1833.38|927
1620609300000|2021-05-10 01:15:00|1835.25|1834.75|1834.12|1833.62|1835.44|1834.87|1833.39|1832.78|1024
1620609600000|2021-05-10 01:20:00|1834.15|1833.65|1832.19|1831.69|1834.64|1834.08|1831.71|1831.11|1009
1620609900000|2021-05-10 01:25:00|1832.21|1831.71|1831.88|1831.38|1832.37|1831.87|1830.94|1830.36|982
1620610200000|2021-05-10 01:30:00|1831.9|1831.4|1832.86|1832.36|1833.4|1832.73|1831.26|1830.73|1045
1620610500000|2021-05-10 01:35:00|1832.85|1832.35|1832.27|1831.77|1833.21|1832.6|1831.79|1831.29|844
1620610800000|2021-05-10 01:40:00|1832.28|1831.78|1832.78|1832.28|1832.88|1832.38|1831.35|1830.71|881
1620611100000|2021-05-10 01:45:00|1832.75|1832.25|1831.88|1831.38|1833.18|1832.57|1831.42|1830.79|949
1620611400000|2021-05-10 01:50:00|1831.9|1831.4|1831.08|1830.58|1832.59|1831.98|1830.94|1830.31|940
1620611700000|2021-05-10 01:55:00|1831.09|1830.59|1831.23|1830.73|1831.71|1831.09|1830.32|1829.79|825
1620612000000|2021-05-10 02:00:00|1831.25|1830.75|1832.92|1832.42|1833.08|1832.5|1831.25|1830.64|802
1620612300000|2021-05-10 02:05:00|1832.93|1832.43|1833.71|1832.91|1833.85|1833.35|1832.59|1832.07|947
1620612600000|2021-05-10 02:10:00|1833.69|1832.89|1833.1|1832.6|1833.72|1833.13|1832.89|1832.3|794
1620612900000|2021-05-10 02:15:00|1833.11|1832.61|1832.9|1832.4|1833.38|1832.72|1832.57|1831.91|583
1620613200000|2021-05-10 02:20:00|1832.91|1832.41|1831.49|1830.99|1833.21|1832.56|1831.36|1830.8|608
1620613500000|2021-05-10 02:25:00|1831.5|1831|1831.95|1831.45|1832.15|1831.53|1831.38|1830.79|528
1620613800000|2021-05-10 02:30:00|1831.93|1831.43|1833.38|1832.88|1833.7|1833.16|1831.48|1830.98|982
1620614100000|2021-05-10 02:35:00|1833.37|1832.87|1833.08|1832.58|1833.7|1833.11|1832.92|1832.26|700
1620614400000|2021-05-10 02:40:00|1833.1|1832.6|1833.82|1833.32|1834|1833.38|1833.07|1832.45|687
1620614700000|2021-05-10 02:45:00|1833.97|1833.17|1833.77|1833.27|1834.27|1833.69|1833.37|1832.77|633
1620615000000|2021-05-10 02:50:00|1833.92|1833.12|1833.86|1833.36|1834.56|1833.93|1833.46|1832.87|778
1620615300000|2021-05-10 02:55:00|1833.8|1833.3|1833.26|1832.76|1834.05|1833.46|1833.04|1832.47|739
1620615600000|2021-05-10 03:00:00|1833.25|1832.75|1832.61|1832.11|1833.36|1832.86|1832.46|1831.83|760
1620615900000|2021-05-10 03:05:00|1832.6|1832.1|1832.85|1832.35|1833|1832.36|1832.27|1831.58|699
1620616200000|2021-05-10 03:10:00|1832.86|1832.36|1833.06|1832.26|1833.12|1832.51|1832.43|1831.78|632
1620616500000|2021-05-10 03:15:00|1833.05|1832.25|1833.17|1832.37|1833.5|1832.86|1832.55|1831.99|566
1620616800000|2021-05-10 03:20:00|1833.02|1832.52|1832.45|1831.95|1833.17|1832.54|1832.44|1831.9|506
1620617100000|2021-05-10 03:25:00|1832.62|1831.82|1832.36|1831.86|1832.95|1832.36|1832.05|1831.41|649
1620617400000|2021-05-10 03:30:00|1832.34|1831.84|1832.03|1831.23|1832.34|1831.84|1831.81|1831.15|454
1620617700000|2021-05-10 03:35:00|1832.01|1831.21|1831.86|1831.36|1832.22|1831.58|1831.73|1831.08|399
1620618000000|2021-05-10 03:40:00|1831.9|1831.4|1831.77|1831.27|1832.36|1831.71|1831.76|1831.09|357
1620618300000|2021-05-10 03:45:00|1831.78|1831.28|1831.47|1830.97|1832.09|1831.52|1831.4|1830.8|511
1620618600000|2021-05-10 03:50:00|1831.48|1830.98|1832.32|1831.82|1832.54|1831.95|1831.47|1830.93|453
1620618900000|2021-05-10 03:55:00|1832.53|1831.73|1833.09|1832.29|1833.26|1832.7|1832.13|1831.54|469
1620619200000|2021-05-10 04:00:00|1832.95|1832.45|1832.51|1832.01|1833.02|1832.45|1832.23|1831.66|387
1620619500000|2021-05-10 04:05:00|1832.49|1831.99|1832.49|1831.99|1832.55|1832.05|1832.25|1831.62|222
1620619800000|2021-05-10 04:10:00|1832.57|1832.07|1833.53|1833.03|1833.75|1833.16|1832.36|1831.86|354
1620620100000|2021-05-10 04:15:00|1833.52|1833.02|1833|1832.5|1833.81|1833.22|1832.97|1832.33|302
1620620400000|2021-05-10 04:20:00|1833.03|1832.53|1834.31|1833.81|1834.52|1834.02|1833|1832.45|442
1620620700000|2021-05-10 04:25:00|1834.41|1833.91|1834.27|1833.77|1835.35|1834.78|1834.21|1833.61|571
1620621000000|2021-05-10 04:30:00|1834.26|1833.76|1834.17|1833.67|1834.46|1833.87|1834.12|1833.49|329
1620621300000|2021-05-10 04:35:00|1834.18|1833.68|1834.33|1833.83|1834.34|1833.84|1834.06|1833.56|284
1620621600000|2021-05-10 04:40:00|1834.34|1833.84|1834.12|1833.62|1834.44|1833.85|1834.05|1833.45|283
1620621900000|2021-05-10 04:45:00|1834.11|1833.61|1834.92|1834.42|1835.05|1834.44|1833.96|1833.46|300
1620622200000|2021-05-10 04:50:00|1834.93|1834.43|1834.49|1833.99|1835.1|1834.46|1834.4|1833.69|382
1620622500000|2021-05-10 04:55:00|1834.5|1834|1834.54|1834.04|1835.15|1834.53|1834.36|1833.72|480
1620622800000|2021-05-10 05:00:00|1834.53|1834.03|1834.58|1833.78|1834.94|1834.33|1834.26|1833.62|482
1620623100000|2021-05-10 05:05:00|1834.59|1833.79|1834.31|1833.81|1835|1834.4|1834.3|1833.68|485
1620623400000|2021-05-10 05:10:00|1834.32|1833.82|1834.52|1834.02|1834.88|1834.27|1834.18|1833.54|394
1620623700000|2021-05-10 05:15:00|1834.51|1834.01|1835.57|1835.07|1835.59|1835.09|1834.29|1833.71|567
1620624000000|2021-05-10 05:20:00|1835.58|1835.08|1835.57|1835.07|1836.2|1835.63|1835.18|1834.68|641
1620624300000|2021-05-10 05:25:00|1835.55|1835.05|1834.96|1834.46|1835.83|1835.33|1834.96|1834.46|465
1620624600000|2021-05-10 05:30:00|1834.95|1834.45|1837.89|1837.39|1838.1|1837.49|1834.86|1834.26|1152
1620624900000|2021-05-10 05:35:00|1837.92|1837.42|1838.36|1837.86|1838.97|1838.38|1837.53|1837.03|976
1620625200000|2021-05-10 05:40:00|1838.35|1837.85|1838.27|1837.77|1838.68|1838.06|1837.58|1836.93|756
1620625500000|2021-05-10 05:45:00|1838.3|1837.8|1839.16|1838.66|1839.22|1838.68|1837.84|1837.2|809
1620625800000|2021-05-10 05:50:00|1839.3|1838.5|1838.43|1837.93|1839.56|1838.99|1838.37|1837.77|849
1620626100000|2021-05-10 05:55:00|1838.41|1837.91|1838.9|1838.4|1839.04|1838.47|1838.15|1837.65|749
1620626400000|2021-05-10 06:00:00|1838.96|1838.46|1838.78|1838.28|1839.44|1838.88|1838.4|1837.78|1226
1620626700000|2021-05-10 06:05:00|1838.8|1838.3|1838.33|1837.83|1839.41|1838.81|1838|1837.39|995
1620627000000|2021-05-10 06:10:00|1838.35|1837.85|1838.56|1838.06|1838.91|1838.27|1838.03|1837.49|961
1620627300000|2021-05-10 06:15:00|1838.49|1837.99|1838.37|1837.87|1838.67|1838.08|1837.69|1837.14|963
1620627600000|2021-05-10 06:20:00|1838.38|1837.88|1838.2|1837.7|1838.53|1837.9|1837.15|1836.65|981
1620627900000|2021-05-10 06:25:00|1838.19|1837.69|1837.05|1836.55|1838.63|1838.04|1836.92|1836.35|1092
1620628200000|2021-05-10 06:30:00|1837.06|1836.56|1836.15|1835.65|1837.08|1836.58|1835.89|1835.3|1282
1620628500000|2021-05-10 06:35:00|1836.2|1835.7|1835.41|1834.91|1836.38|1835.73|1834.97|1834.43|1095
1620628800000|2021-05-10 06:40:00|1835.33|1834.83|1835.53|1835.03|1835.7|1835.2|1834.81|1834.21|1033
1620629100000|2021-05-10 06:45:00|1835.41|1834.91|1835.81|1835.31|1835.98|1835.48|1835.13|1834.53|732
1620629400000|2021-05-10 06:50:00|1835.82|1835.32|1835.8|1835.3|1836.42|1835.78|1835.65|1835.15|759
1620629700000|2021-05-10 06:55:00|1835.79|1835.29|1835.7|1835.2|1836.14|1835.64|1835.53|1835.03|697
1620630000000|2021-05-10 07:00:00|1835.77|1835.27|1834.43|1833.93|1836.17|1835.67|1834.08|1833.58|1166
1620630300000|2021-05-10 07:05:00|1834.39|1833.89|1834.33|1833.83|1835.46|1834.96|1834.15|1833.65|1024
1620630600000|2021-05-10 07:10:00|1834.37|1833.87|1834.33|1833.83|1834.67|1834.17|1834.01|1833.41|907
1620630900000|2021-05-10 07:15:00|1834.34|1833.84|1836.2|1835.7|1836.44|1835.94|1834.16|1833.66|974
1620631200000|2021-05-10 07:20:00|1836.19|1835.69|1835.1|1834.6|1836.43|1835.93|1835.09|1834.59|994
1620631500000|2021-05-10 07:25:00|1835.02|1834.52|1834.55|1834.05|1835.38|1834.88|1834.19|1833.69|828
1620631800000|2021-05-10 07:30:00|1834.53|1834.03|1834.2|1833.7|1835.08|1834.58|1833.82|1833.32|829
1620632100000|2021-05-10 07:35:00|1834.21|1833.71|1835.07|1834.57|1835.38|1834.74|1833.99|1833.4|719
1620632400000|2021-05-10 07:40:00|1835.05|1834.55|1835.23|1834.73|1835.33|1834.83|1834.66|1834.16|753
1620632700000|2021-05-10 07:45:00|1835.21|1834.71|1835.67|1835.17|1835.78|1835.28|1834.99|1834.49|856
1620633000000|2021-05-10 07:50:00|1835.59|1835.09|1835.46|1834.96|1836.06|1835.56|1835.02|1834.52|774
1620633300000|2021-05-10 07:55:00|1835.45|1834.95|1835.13|1834.63|1835.99|1835.49|1834.98|1834.48|746
1620633600000|2021-05-10 08:00:00|1835.17|1834.67|1834.65|1834.15|1835.42|1834.92|1834.48|1833.98|820
1620633900000|2021-05-10 08:05:00|1834.64|1834.14|1835.26|1834.76|1835.42|1834.92|1834.6|1834.1|731
1620634200000|2021-05-10 08:10:00|1835.24|1834.74|1835.53|1835.03|1835.8|1835.3|1834.9|1834.4|575
1620634500000|2021-05-10 08:15:00|1835.51|1835.01|1836.71|1836.21|1837.02|1836.52|1835.29|1834.79|846
1620634800000|2021-05-10 08:20:00|1836.74|1836.24|1836.12|1835.62|1836.91|1836.41|1835.96|1835.46|777
1620635100000|2021-05-10 08:25:00|1836.13|1835.63|1837.1|1836.6|1837.47|1836.97|1835.61|1835.11|834
1620635400000|2021-05-10 08:30:00|1837.19|1836.69|1836.62|1836.12|1837.58|1837.08|1836.14|1835.64|1020
1620635700000|2021-05-10 08:35:00|1836.64|1836.14|1836.14|1835.64|1836.83|1836.33|1836.02|1835.52|810
1620636000000|2021-05-10 08:40:00|1836.13|1835.63|1836.51|1836.01|1836.77|1836.27|1836.03|1835.53|705
1620636300000|2021-05-10 08:45:00|1836.5|1836|1836.19|1835.69|1836.57|1836.07|1835.61|1835.11|847
1620636600000|2021-05-10 08:50:00|1836.23|1835.73|1836.16|1835.66|1836.86|1836.36|1836.05|1835.55|618
1620636900000|2021-05-10 08:55:00|1836.15|1835.65|1836.56|1836.06|1836.66|1836.16|1835.27|1834.77|736
1620637200000|2021-05-10 09:00:00|1836.55|1836.05|1835.8|1835.3|1836.55|1836.05|1835.57|1835.07|640
1620637500000|2021-05-10 09:05:00|1835.81|1835.31|1836.15|1835.65|1836.26|1835.76|1835.36|1834.86|632
1620637800000|2021-05-10 09:10:00|1836.16|1835.66|1835.92|1835.42|1836.26|1835.76|1835.66|1835.16|503
1620638100000|2021-05-10 09:15:00|1835.9|1835.4|1835.61|1835.11|1836.02|1835.52|1835.35|1834.85|544
1620638400000|2021-05-10 09:20:00|1835.6|1835.1|1836.46|1835.96|1836.56|1836.06|1835.58|1835.08|594
1620638700000|2021-05-10 09:25:00|1836.45|1835.95|1836.47|1835.97|1837.06|1836.56|1836.26|1835.76|629
1620639000000|2021-05-10 09:30:00|1836.48|1835.98|1835.67|1835.17|1836.48|1835.98|1834.95|1834.4|852
1620639300000|2021-05-10 09:35:00|1835.72|1835.22|1836.81|1836.31|1836.86|1836.36|1835.56|1835.06|600
1620639600000|2021-05-10 09:40:00|1836.8|1836.3|1837.11|1836.61|1837.4|1836.79|1836.62|1836.04|653
1620639900000|2021-05-10 09:45:00|1837.1|1836.6|1836.81|1836.31|1837.24|1836.74|1836.64|1836.14|515
1620640200000|2021-05-10 09:50:00|1836.84|1836.34|1836.53|1836.03|1837.16|1836.66|1836.53|1836.03|433
1620640500000|2021-05-10 09:55:00|1836.54|1836.04|1836.78|1836.28|1837.34|1836.84|1836.45|1835.95|458
1620640800000|2021-05-10 10:00:00|1836.79|1836.29|1836.92|1836.42|1837.18|1836.68|1836.07|1835.57|575
1620641100000|2021-05-10 10:05:00|1836.98|1836.48|1837.8|1837.3|1837.92|1837.42|1836.68|1836.18|734
1620641400000|2021-05-10 10:10:00|1837.83|1837.33|1837.72|1837.22|1837.99|1837.49|1837.39|1836.89|592
1620641700000|2021-05-10 10:15:00|1837.73|1837.23|1838.08|1837.58|1838.12|1837.62|1836.99|1836.49|591
1620642000000|2021-05-10 10:20:00|1838.09|1837.59|1838.31|1837.81|1838.39|1837.89|1837.86|1837.32|563
1620642300000|2021-05-10 10:25:00|1838.3|1837.8|1839.38|1838.88|1839.89|1839.39|1838.17|1837.67|764
1620642600000|2021-05-10 10:30:00|1839.37|1838.87|1839.11|1838.61|1839.78|1839.28|1838.93|1838.43|692
1620642900000|2021-05-10 10:35:00|1839.1|1838.6|1838.78|1838.28|1839.14|1838.64|1838.61|1838.11|571
1620643200000|2021-05-10 10:40:00|1838.76|1838.26|1839.1|1838.6|1839.14|1838.64|1838.47|1837.97|570
1620643500000|2021-05-10 10:45:00|1839.15|1838.65|1839.02|1838.52|1839.62|1839.12|1838.7|1838.2|510
1620643800000|2021-05-10 10:50:00|1839.09|1838.59|1840.18|1839.68|1840.44|1839.94|1838.75|1838.25|617
1620644100000|2021-05-10 10:55:00|1840.16|1839.66|1840.31|1839.81|1840.54|1840.01|1839.88|1839.37|991
1620644400000|2021-05-10 11:00:00|1840.32|1839.82|1839.41|1838.91|1840.32|1839.82|1839.16|1838.66|936
1620644700000|2021-05-10 11:05:00|1839.4|1838.9|1839.91|1839.41|1839.93|1839.43|1839.2|1838.7|680
1620645000000|2021-05-10 11:10:00|1839.93|1839.43|1839.89|1839.39|1841.1|1840.6|1839.8|1839.3|688
1620645300000|2021-05-10 11:15:00|1839.88|1839.38|1839.02|1838.52|1840.03|1839.53|1838.89|1838.39|702
1620645600000|2021-05-10 11:20:00|1839.05|1838.55|1838.32|1837.82|1839.05|1838.55|1837.77|1837.27|773
1620645900000|2021-05-10 11:25:00|1838.31|1837.81|1838.03|1837.53|1838.53|1838.03|1837.93|1837.43|659
1620646200000|2021-05-10 11:30:00|1838.02|1837.52|1838.18|1837.68|1838.24|1837.74|1837.42|1836.92|680
1620646500000|2021-05-10 11:35:00|1838.17|1837.67|1839.94|1839.44|1840.13|1839.63|1837.78|1837.28|801
1620646800000|2021-05-10 11:40:00|1839.93|1839.43|1841.12|1840.62|1841.29|1840.79|1839.48|1838.98|677
1620647100000|2021-05-10 11:45:00|1841.22|1840.72|1841.05|1840.55|1841.65|1841.15|1840.22|1839.72|992
1620647400000|2021-05-10 11:50:00|1841.02|1840.52|1841.91|1841.41|1842.1|1841.6|1840.42|1839.92|861
1620647700000|2021-05-10 11:55:00|1841.92|1841.42|1841.46|1840.96|1842.35|1841.85|1840.99|1840.49|910
1620648000000|2021-05-10 12:00:00|1841.47|1840.97|1840.99|1840.49|1842.34|1841.84|1840.53|1840.03|964
1620648300000|2021-05-10 12:05:00|1841|1840.5|1841.56|1841.06|1842.7|1842.2|1840.59|1840.09|930
1620648600000|2021-05-10 12:10:00|1841.53|1841.03|1841.93|1841.43|1842.03|1841.53|1840.92|1840.42|910
1620648900000|2021-05-10 12:15:00|1841.92|1841.42|1841.76|1841.26|1842.94|1842.44|1840.65|1840.12|1126
1620649200000|2021-05-10 12:20:00|1841.71|1841.21|1841.1|1840.6|1842.24|1841.74|1839.08|1838.58|1278
1620649500000|2021-05-10 12:25:00|1841.15|1840.65|1840.07|1839.57|1841.15|1840.65|1839.44|1838.94|984
1620649800000|2021-05-10 12:30:00|1840.1|1839.6|1840.63|1840.13|1842.3|1841.8|1839.74|1839.24|1142
1620650100000|2021-05-10 12:35:00|1840.64|1840.14|1842.77|1842.27|1842.95|1842.45|1840.14|1839.64|1155
1620650400000|2021-05-10 12:40:00|1842.78|1842.28|1841.18|1840.68|1842.81|1842.31|1840.95|1840.45|999
1620650700000|2021-05-10 12:45:00|1841.19|1840.69|1841.02|1840.52|1841.63|1841.13|1840.75|1840.25|783
1620651000000|2021-05-10 12:50:00|1841.05|1840.55|1842.02|1841.52|1843.3|1842.8|1840.98|1840.48|932
1620651300000|2021-05-10 12:55:00|1842.01|1841.51|1842.6|1842.1|1842.78|1842.28|1841.98|1841.48|813
1620651600000|2021-05-10 13:00:00|1842.48|1841.98|1841.29|1840.79|1844.53|1844.03|1840.5|1840|1621
1620651900000|2021-05-10 13:05:00|1841.28|1840.78|1838.72|1838.22|1841.32|1840.82|1838.55|1838.05|1339
1620652200000|2021-05-10 13:10:00|1838.69|1838.19|1839.83|1839.33|1840.26|1839.76|1838.58|1838.08|1332
1620652500000|2021-05-10 13:15:00|1839.81|1839.31|1839.4|1838.9|1840.92|1840.42|1839.25|1838.75|1105
1620652800000|2021-05-10 13:20:00|1839.38|1838.88|1842.28|1841.78|1842.37|1841.87|1838.96|1838.46|1071
1620653100000|2021-05-10 13:25:00|1842.26|1841.76|1844.89|1844.39|1844.92|1844.42|1842.19|1841.69|894
1620653400000|2021-05-10 13:30:00|1844.91|1844.41|1845.09|1844.59|1845.71|1845.21|1842.7|1842.2|1087
1620653700000|2021-05-10 13:35:00|1845.06|1844.56|1841.52|1841.02|1845.35|1844.85|1840.81|1840.31|1029
1620654000000|2021-05-10 13:40:00|1841.57|1841.07|1843.16|1842.66|1843.26|1842.76|1841.08|1840.58|936
1620654300000|2021-05-10 13:45:00|1843.26|1842.76|1842.6|1842.1|1844.04|1843.54|1841.19|1840.69|988
1620654600000|2021-05-10 13:50:00|1842.65|1842.15|1839.41|1838.91|1843.55|1843.05|1838.06|1837.56|1016
1620654900000|2021-05-10 13:55:00|1839.4|1838.9|1840.65|1840.15|1840.96|1840.46|1839.01|1838.51|943
1620655200000|2021-05-10 14:00:00|1840.69|1840.19|1839.72|1839.22|1842.68|1842.18|1837.2|1836.7|1114
1620655500000|2021-05-10 14:05:00|1839.71|1839.21|1840.81|1840.31|1841.52|1841.02|1838.02|1837.52|1028
1620655800000|2021-05-10 14:10:00|1840.89|1840.39|1842.7|1842.2|1843.04|1842.54|1839.51|1839.01|1009
1620656100000|2021-05-10 14:15:00|1843|1842.5|1842.35|1841.85|1843.23|1842.73|1841.28|1840.78|925
1620656400000|2021-05-10 14:20:00|1842.39|1841.89|1841.68|1841.18|1842.8|1842.3|1841.2|1840.7|935
1620656700000|2021-05-10 14:25:00|1841.67|1841.17|1841.46|1840.96|1842.01|1841.51|1840.34|1839.84|914
1620657000000|2021-05-10 14:30:00|1841.43|1840.93|1839.28|1838.78|1841.6|1841.1|1839.26|1838.76|875
1620657300000|2021-05-10 14:35:00|1839.29|1838.79|1839.93|1839.43|1841.11|1840.61|1839.23|1838.73|897
1620657600000|2021-05-10 14:40:00|1839.95|1839.45|1840.13|1839.63|1841.4|1840.9|1839.44|1838.87|825
1620657900000|2021-05-10 14:45:00|1840.01|1839.51|1840.43|1839.93|1840.84|1840.34|1838.11|1837.61|903
1620658200000|2021-05-10 14:50:00|1840.41|1839.91|1837.8|1837.3|1841.84|1841.34|1837.07|1836.57|976
1620658500000|2021-05-10 14:55:00|1837.79|1837.29|1839.81|1839.31|1839.82|1839.32|1837.4|1836.9|954
1620658800000|2021-05-10 15:00:00|1839.78|1839.28|1836.17|1835.67|1839.89|1839.39|1835.82|1835.32|982
1620659100000|2021-05-10 15:05:00|1836.25|1835.75|1837.18|1836.68|1838.18|1837.68|1836.25|1835.67|923
1620659400000|2021-05-10 15:10:00|1837.15|1836.65|1838.23|1837.73|1839.63|1839.13|1836.77|1836.27|905
1620659700000|2021-05-10 15:15:00|1838.17|1837.67|1839.06|1838.56|1840.06|1839.56|1838.14|1837.64|836
1620660000000|2021-05-10 15:20:00|1839.05|1838.55|1839.33|1838.83|1840.13|1839.63|1838.01|1837.5|829
1620660300000|2021-05-10 15:25:00|1839.34|1838.84|1840.19|1839.69|1840.48|1839.98|1839.25|1838.75|724
1620660600000|2021-05-10 15:30:00|1840.22|1839.72|1840.06|1839.56|1840.56|1840.06|1839.61|1839.11|728
1620660900000|2021-05-10 15:35:00|1840.05|1839.55|1840.37|1839.87|1840.54|1840.04|1839.48|1838.98|659
1620661200000|2021-05-10 15:40:00|1840.24|1839.74|1841.07|1840.57|1841.52|1841.02|1840.22|1839.72|743
1620661500000|2021-05-10 15:45:00|1841.06|1840.56|1841.15|1840.65|1841.88|1841.38|1841.05|1840.55|634
1620661800000|2021-05-10 15:50:00|1841.17|1840.67|1840.9|1840.4|1841.58|1841.08|1840.82|1840.32|740
1620662100000|2021-05-10 15:55:00|1840.91|1840.41|1842.04|1841.54|1842.08|1841.58|1840.9|1840.4|685
1620662400000|2021-05-10 16:00:00|1842.07|1841.57|1841.24|1840.74|1842.24|1841.74|1841.12|1840.62|557
1620662700000|2021-05-10 16:05:00|1841.2|1840.7|1841.26|1840.76|1841.39|1840.89|1840.8|1840.28|532
1620663000000|2021-05-10 16:10:00|1841.27|1840.77|1840.65|1840.15|1841.65|1841.15|1840.42|1839.92|635
1620663300000|2021-05-10 16:15:00|1840.64|1840.14|1840.01|1839.51|1840.64|1840.14|1839.8|1839.3|686
1620663600000|2021-05-10 16:20:00|1840|1839.5|1839.53|1839.03|1840.1|1839.6|1839.21|1838.71|537
1620663900000|2021-05-10 16:25:00|1839.54|1839.04|1838.86|1838.36|1839.54|1839.04|1838.64|1838.14|596
1620664200000|2021-05-10 16:30:00|1838.87|1838.37|1838.35|1837.85|1838.87|1838.37|1838.02|1837.52|500
1620664500000|2021-05-10 16:35:00|1838.32|1837.82|1838.12|1837.62|1838.41|1837.91|1837.65|1837.15|583
1620664800000|2021-05-10 16:40:00|1838.13|1837.63|1836.7|1836.2|1838.13|1837.63|1836.39|1835.89|652
1620665100000|2021-05-10 16:45:00|1836.69|1836.19|1838.04|1837.54|1838.18|1837.68|1836.6|1836.1|550
1620665400000|2021-05-10 16:50:00|1838.05|1837.55|1838.27|1837.77|1838.68|1838.18|1837.86|1837.36|484
1620665700000|2021-05-10 16:55:00|1838.32|1837.82|1837.89|1837.39|1838.35|1837.85|1837.61|1837.11|524
1620666000000|2021-05-10 17:00:00|1838|1837.5|1836.67|1836.17|1838.05|1837.55|1836.43|1835.93|555
1620666300000|2021-05-10 17:05:00|1836.64|1836.14|1837.46|1836.96|1837.47|1836.97|1836.42|1835.92|459
1620666600000|2021-05-10 17:10:00|1837.45|1836.95|1836.83|1836.33|1837.51|1837.01|1835.98|1835.48|518
1620666900000|2021-05-10 17:15:00|1836.74|1836.24|1836.2|1835.7|1836.79|1836.29|1836.16|1835.66|468
1620667200000|2021-05-10 17:20:00|1836.23|1835.73|1836.37|1835.87|1836.71|1836.21|1835.71|1835.21|571
1620667500000|2021-05-10 17:25:00|1836.39|1835.89|1837.46|1836.96|1837.53|1837.03|1835.78|1835.28|548
1620667800000|2021-05-10 17:30:00|1837.47|1836.97|1836.83|1836.33|1837.59|1837.09|1836.5|1836|543
1620668100000|2021-05-10 17:35:00|1836.85|1836.35|1836.3|1835.8|1837.08|1836.58|1836.26|1835.76|455
1620668400000|2021-05-10 17:40:00|1836.32|1835.82|1836.75|1836.25|1837.49|1836.99|1836.15|1835.65|504
1620668700000|2021-05-10 17:45:00|1836.74|1836.24|1836.86|1836.36|1837.2|1836.7|1836.59|1836.09|539
1620669000000|2021-05-10 17:50:00|1836.84|1836.34|1836.7|1836.2|1836.96|1836.46|1836.31|1835.81|497
1620669300000|2021-05-10 17:55:00|1836.69|1836.19|1836.96|1836.46|1837.15|1836.65|1836.51|1836.01|594
1620669600000|2021-05-10 18:00:00|1836.97|1836.47|1837.66|1837.16|1837.68|1837.18|1836.47|1835.97|553
1620669900000|2021-05-10 18:05:00|1837.64|1837.14|1837.26|1836.76|1838.1|1837.6|1837.24|1836.74|563
1620670200000|2021-05-10 18:10:00|1837.25|1836.75|1838|1837.5|1838.01|1837.51|1836.95|1836.45|552
1620670500000|2021-05-10 18:15:00|1837.84|1837.34|1837.66|1837.16|1838.17|1837.67|1837.36|1836.86|671
1620670800000|2021-05-10 18:20:00|1837.7|1837.2|1837.93|1837.43|1838.13|1837.63|1836.85|1836.35|575
1620671100000|2021-05-10 18:25:00|1837.92|1837.42|1838.03|1837.53|1838.19|1837.69|1837.39|1836.89|569
1620671400000|2021-05-10 18:30:00|1838.02|1837.52|1837.07|1836.57|1838.19|1837.69|1836.91|1836.41|593
1620671700000|2021-05-10 18:35:00|1837.08|1836.58|1836.58|1836.08|1837.44|1836.94|1836.47|1835.97|634
1620672000000|2021-05-10 18:40:00|1836.54|1836.04|1834.83|1834.33|1836.8|1836.3|1834.27|1833.77|721
1620672300000|2021-05-10 18:45:00|1834.84|1834.34|1835.34|1834.84|1835.36|1834.86|1834.48|1833.98|641
1620672600000|2021-05-10 18:50:00|1835.32|1834.82|1835.89|1835.39|1835.93|1835.43|1835.08|1834.58|611
1620672900000|2021-05-10 18:55:00|1835.92|1835.42|1836.38|1835.88|1836.66|1836.1|1835.79|1835.29|719
1620673200000|2021-05-10 19:00:00|1836.44|1835.94|1836.32|1835.82|1836.54|1836.04|1834.99|1834.49|692
1620673500000|2021-05-10 19:05:00|1836.29|1835.79|1837.12|1836.62|1837.18|1836.68|1836.08|1835.58|515
1620673800000|2021-05-10 19:10:00|1837.1|1836.6|1837.2|1836.7|1837.48|1836.98|1836.87|1836.37|476
1620674100000|2021-05-10 19:15:00|1837.21|1836.71|1837.26|1836.76|1837.69|1837.19|1836.99|1836.49|484
1620674400000|2021-05-10 19:20:00|1837.25|1836.75|1837.39|1836.89|1837.65|1837.15|1837.03|1836.53|401
1620674700000|2021-05-10 19:25:00|1837.38|1836.88|1837.19|1836.69|1837.47|1836.97|1836.86|1836.36|436
1620675000000|2021-05-10 19:30:00|1837.22|1836.72|1837.7|1837.2|1837.81|1837.31|1836.97|1836.47|550
1620675300000|2021-05-10 19:35:00|1837.68|1837.18|1837.78|1837.28|1837.89|1837.39|1837.57|1837.07|494
1620675600000|2021-05-10 19:40:00|1837.77|1837.27|1837.5|1837|1837.95|1837.45|1837.27|1836.77|541
1620675900000|2021-05-10 19:45:00|1837.51|1837.01|1838.78|1838.28|1838.96|1838.46|1837.47|1836.97|568
1620676200000|2021-05-10 19:50:00|1838.8|1838.3|1838.15|1837.65|1839.06|1838.56|1837.66|1837.16|550
1620676500000|2021-05-10 19:55:00|1838.18|1837.68|1838.38|1837.88|1838.77|1838.27|1837.52|1837.02|572
1620676800000|2021-05-10 20:00:00|1838.37|1837.87|1838.68|1838.18|1839.05|1838.55|1838.07|1837.57|463
1620677100000|2021-05-10 20:05:00|1838.69|1838.19|1837.8|1837.3|1838.8|1838.3|1837.79|1837.16|243
1620677400000|2021-05-10 20:10:00|1837.81|1837.31|1837.36|1836.86|1837.87|1837.31|1837.3|1836.8|291
1620677700000|2021-05-10 20:15:00|1837.35|1836.85|1837.72|1837.22|1838.46|1837.96|1837.34|1836.84|364
1620678000000|2021-05-10 20:20:00|1837.7|1837.2|1836.71|1836.21|1837.86|1837.23|1836.55|1836.05|405
1620678300000|2021-05-10 20:25:00|1836.7|1836.2|1836.68|1836.18|1836.93|1836.43|1836.54|1836.04|292
1620678600000|2021-05-10 20:30:00|1836.72|1836.22|1836.6|1836.1|1837.16|1836.66|1836.22|1835.72|355
1620678900000|2021-05-10 20:35:00|1836.62|1836.12|1837.14|1836.64|1837.21|1836.71|1836.14|1835.55|330
1620679200000|2021-05-10 20:40:00|1837.22|1836.72|1836.24|1835.74|1837.45|1836.88|1836.23|1835.73|388
1620679500000|2021-05-10 20:45:00|1836.27|1835.77|1837.14|1836.34|1837.58|1836.95|1836.27|1835.77|401
1620679800000|2021-05-10 20:50:00|1837.15|1836.35|1835.94|1835.44|1837.35|1836.77|1835.93|1835.28|452
1620680100000|2021-05-10 20:55:00|1835.93|1835.43|1836.52|1835.72|1836.52|1835.72|1835.62|1834.99|453
1620684000000|2021-05-10 22:00:00|1836.5|1835.7|1836.63|1835.83|1836.92|1836.23|1836.33|1835.53|252
1620684300000|2021-05-10 22:05:00|1836.68|1835.88|1835.57|1835.07|1836.84|1836.04|1835.43|1834.82|345
1620684600000|2021-05-10 22:10:00|1835.58|1835.08|1835.4|1834.6|1836.02|1835.44|1835.04|1834.41|331
1620684900000|2021-05-10 22:15:00|1835.41|1834.61|1835.08|1834.58|1835.46|1834.88|1835.05|1834.41|206
1620685200000|2021-05-10 22:20:00|1835.23|1834.43|1835.45|1834.95|1835.77|1835.14|1835.05|1834.39|247
1620685500000|2021-05-10 22:25:00|1835.41|1834.91|1835.95|1835.45|1836.1|1835.45|1835.34|1834.76|216
1620685800000|2021-05-10 22:30:00|1835.94|1835.44|1835.86|1835.36|1836.2|1835.54|1835.45|1834.82|250
1620686100000|2021-05-10 22:35:00|1836.01|1835.21|1835.31|1834.81|1836.01|1835.41|1835.13|1834.47|259
1620686400000|2021-05-10 22:40:00|1835.35|1834.85|1835.25|1834.75|1835.61|1834.97|1835.1|1834.46|193
1620686700000|2021-05-10 22:45:00|1835.42|1834.62|1835.11|1834.61|1835.57|1834.92|1835.11|1834.56|191
1620687000000|2021-05-10 22:50:00|1835.1|1834.6|1835.5|1835|1835.77|1835.12|1835.1|1834.56|207
1620687300000|2021-05-10 22:55:00|1835.43|1834.93|1835.67|1835.17|1836.1|1835.45|1835.4|1834.76|276
1620687600000|2021-05-10 23:00:00|1835.69|1835.19|1835.57|1834.77|1835.84|1835.34|1835.2|1834.56|235
1620687900000|2021-05-10 23:05:00|1835.47|1834.97|1835.95|1835.45|1836.25|1835.6|1835.4|1834.8|223
1620688200000|2021-05-10 23:10:00|1835.94|1835.44|1836.55|1835.75|1836.55|1835.91|1835.51|1834.86|365
1620688500000|2021-05-10 23:15:00|1836.44|1835.64|1836.39|1835.89|1836.57|1835.89|1836.02|1835.33|242
1620688800000|2021-05-10 23:20:00|1836.4|1835.9|1836.64|1836.14|1836.82|1836.17|1836.13|1835.47|305
1620689100000|2021-05-10 23:25:00|1836.65|1836.15|1836.32|1835.52|1836.8|1836.15|1835.87|1835.23|226
1620689400000|2021-05-10 23:30:00|1836.33|1835.53|1836.54|1835.74|1836.63|1836.01|1836.21|1835.52|254
1620689700000|2021-05-10 23:35:00|1836.55|1835.75|1836.8|1836.3|1837.04|1836.35|1836.29|1835.63|270
1620690000000|2021-05-10 23:40:00|1836.79|1836.29|1836.67|1836.17|1837.11|1836.48|1836.53|1835.89|342
1620690300000|2021-05-10 23:45:00|1836.66|1836.16|1836.44|1835.94|1837.13|1836.49|1836.36|1835.75|359
1620690600000|2021-05-10 23:50:00|1836.45|1835.95|1836.13|1835.63|1836.67|1836.09|1836.01|1835.4|297
1620690900000|2021-05-10 23:55:00|1836.2|1835.4|1836.49|1835.99|1836.6|1836.09|1835.94|1835.28|310
1620604800000|2021-05-10 00:00:00|1836.65|1836.15|1833.78|1833.28|1836.78|1836.2|1833.49|1832.89|1025
1620605100000|2021-05-10 00:05:00|1833.77|1833.27|1833.11|1832.61|1833.88|1833.28|1832.68|1832.08|1014
1620605400000|2021-05-10 00:10:00|1833.2|1832.7|1833.26|1832.46|1833.8|1833.16|1832.75|1832.1|754
1620605700000|2021-05-10 00:15:00|1833.27|1832.47|1832.44|1831.94|1833.4|1832.76|1832.24|1831.59|718
1620606000000|2021-05-10 00:20:00|1832.46|1831.96|1831.58|1831.08|1832.47|1831.96|1831.53|1830.98|721
1620606300000|2021-05-10 00:25:00|1831.57|1831.07|1831.34|1830.84|1831.81|1831.15|1830.79|1830.21|809
1620606600000|2021-05-10 00:30:00|1831.33|1830.83|1831.82|1831.32|1831.99|1831.36|1830.93|1830.28|746
1620606900000|2021-05-10 00:35:00|1831.83|1831.33|1831.84|1831.04|1832.09|1831.44|1831.22|1830.55|581
1620607200000|2021-05-10 00:40:00|1831.83|1831.03|1831.28|1830.78|1832.41|1831.91|1830.94|1830.31|553
1620607500000|2021-05-10 00:45:00|1831.29|1830.79|1832.8|1832|1832.95|1832.34|1831.28|1830.63|687
1620607800000|2021-05-10 00:50:00|1832.78|1831.98|1833.22|1832.72|1833.49|1832.91|1832.25|1831.62|720
1620608100000|2021-05-10 00:55:00|1833.21|1832.71|1833.46|1832.96|1833.83|1833.18|1832.98|1832.35|667
1620608400000|2021-05-10 01:00:00|1833.61|1832.81|1834.11|1833.61|1834.79|1834.29|1831.74|1831.13|1530
1620608700000|2021-05-10 01:05:00|1834.1|1833.6|1834.4|1833.6|1835.22|1834.66|1833.06|1832.56|1220
1620609000000|2021-05-10 01:10:00|1834.25|1833.75|1835.27|1834.77|1835.31|1834.81|1833.96|1833.38|927
1620609300000|2021-05-10 01:15:00|1835.25|1834.75|1834.12|1833.62|1835.44|1834.87|1833.39|1832.78|1024
1620609600000|2021-05-10 01:20:00|1834.15|1833.65|1832.19|1831.69|1834.64|1834.08|1831.71|1831.11|1009
1620609900000|2021-05-10 01:25:00|1832.21|1831.71|1831.88|1831.38|1832.37|1831.87|1830.94|1830.36|982
1620610200000|2021-05-10 01:30:00|1831.9|1831.4|1832.86|1832.36|1833.4|1832.73|1831.26|1830.73|1045
1620610500000|2021-05-10 01:35:00|1832.85|1832.35|1832.27|1831.77|1833.21|1832.6|1831.79|1831.29|844
1620610800000|2021-05-10 01:40:00|1832.28|1831.78|1832.78|1832.28|1832.88|1832.38|1831.35|1830.71|881
1620611100000|2021-05-10 01:45:00|1832.75|1832.25|1831.88|1831.38|1833.18|1832.57|1831.42|1830.79|949
1620611400000|2021-05-10 01:50:00|1831.9|1831.4|1831.08|1830.58|1832.59|1831.98|1830.94|1830.31|940
1620611700000|2021-05-10 01:55:00|1831.09|1830.59|1831.23|1830.73|1831.71|1831.09|1830.32|1829.79|825
1620612000000|2021-05-10 02:00:00|1831.25|1830.75|1832.92|1832.42|1833.08|1832.5|1831.25|1830.64|802
1620612300000|2021-05-10 02:05:00|1832.93|1832.43|1833.71|1832.91|1833.85|1833.35|1832.59|1832.07|947
1620612600000|2021-05-10 02:10:00|1833.69|1832.89|1833.1|1832.6|1833.72|1833.13|1832.89|1832.3|794
1620612900000|2021-05-10 02:15:00|1833.11|1832.61|1832.9|1832.4|1833.38|1832.72|1832.57|1831.91|583
1620613200000|2021-05-10 02:20:00|1832.91|1832.41|1831.49|1830.99|1833.21|1832.56|1831.36|1830.8|608
1620613500000|2021-05-10 02:25:00|1831.5|1831|1831.95|1831.45|1832.15|1831.53|1831.38|1830.79|528
1620613800000|2021-05-10 02:30:00|1831.93|1831.43|1833.38|1832.88|1833.7|1833.16|1831.48|1830.98|982
1620614100000|2021-05-10 02:35:00|1833.37|1832.87|1833.08|1832.58|1833.7|1833.11|1832.92|1832.26|700
1620614400000|2021-05-10 02:40:00|1833.1|1832.6|1833.82|1833.32|1834|1833.38|1833.07|1832.45|687
1620614700000|2021-05-10 02:45:00|1833.97|1833.17|1833.77|1833.27|1834.27|1833.69|1833.37|1832.77|633
1620615000000|2021-05-10 02:50:00|1833.92|1833.12|1833.86|1833.36|1834.56|1833.93|1833.46|1832.87|778
1620615300000|2021-05-10 02:55:00|1833.8|1833.3|1833.26|1832.76|1834.05|1833.46|1833.04|1832.47|739
1620615600000|2021-05-10 03:00:00|1833.25|1832.75|1832.61|1832.11|1833.36|1832.86|1832.46|1831.83|760
1620615900000|2021-05-10 03:05:00|1832.6|1832.1|1832.85|1832.35|1833|1832.36|1832.27|1831.58|699
1620616200000|2021-05-10 03:10:00|1832.86|1832.36|1833.06|1832.26|1833.12|1832.51|1832.43|1831.78|632
1620616500000|2021-05-10 03:15:00|1833.05|1832.25|1833.17|1832.37|1833.5|1832.86|1832.55|1831.99|566
1620616800000|2021-05-10 03:20:00|1833.02|1832.52|1832.45|1831.95|1833.17|1832.54|1832.44|1831.9|506
1620617100000|2021-05-10 03:25:00|1832.62|1831.82|1832.36|1831.86|1832.95|1832.36|1832.05|1831.41|649
1620617400000|2021-05-10 03:30:00|1832.34|1831.84|1832.03|1831.23|1832.34|1831.84|1831.81|1831.15|454
1620617700000|2021-05-10 03:35:00|1832.01|1831.21|1831.86|1831.36|1832.22|1831.58|1831.73|1831.08|399
1620618000000|2021-05-10 03:40:00|1831.9|1831.4|1831.77|1831.27|1832.36|1831.71|1831.76|1831.09|357
1620618300000|2021-05-10 03:45:00|1831.78|1831.28|1831.47|1830.97|1832.09|1831.52|1831.4|1830.8|511
1620618600000|2021-05-10 03:50:00|1831.48|1830.98|1832.32|1831.82|1832.54|1831.95|1831.47|1830.93|453
1620618900000|2021-05-10 03:55:00|1832.53|1831.73|1833.09|1832.29|1833.26|1832.7|1832.13|1831.54|469
1620619200000|2021-05-10 04:00:00|1832.95|1832.45|1832.51|1832.01|1833.02|1832.45|1832.23|1831.66|387
1620619500000|2021-05-10 04:05:00|1832.49|1831.99|1832.49|1831.99|1832.55|1832.05|1832.25|1831.62|222
1620619800000|2021-05-10 04:10:00|1832.57|1832.07|1833.53|1833.03|1833.75|1833.16|1832.36|1831.86|354
1620620100000|2021-05-10 04:15:00|1833.52|1833.02|1833|1832.5|1833.81|1833.22|1832.97|1832.33|302
1620620400000|2021-05-10 04:20:00|1833.03|1832.53|1834.31|1833.81|1834.52|1834.02|1833|1832.45|442
1620620700000|2021-05-10 04:25:00|1834.41|1833.91|1834.27|1833.77|1835.35|1834.78|1834.21|1833.61|571
1620621000000|2021-05-10 04:30:00|1834.26|1833.76|1834.17|1833.67|1834.46|1833.87|1834.12|1833.49|329
1620621300000|2021-05-10 04:35:00|1834.18|1833.68|1834.33|1833.83|1834.34|1833.84|1834.06|1833.56|284
1620621600000|2021-05-10 04:40:00|1834.34|1833.84|1834.12|1833.62|1834.44|1833.85|1834.05|1833.45|283
1620621900000|2021-05-10 04:45:00|1834.11|1833.61|1834.92|1834.42|1835.05|1834.44|1833.96|1833.46|300
1620622200000|2021-05-10 04:50:00|1834.93|1834.43|1834.49|1833.99|1835.1|1834.46|1834.4|1833.69|382
1620622500000|2021-05-10 04:55:00|1834.5|1834|1834.54|1834.04|1835.15|1834.53|1834.36|1833.72|480
1620622800000|2021-05-10 05:00:00|1834.53|1834.03|1834.58|1833.78|1834.94|1834.33|1834.26|1833.62|482
1620623100000|2021-05-10 05:05:00|1834.59|1833.79|1834.31|1833.81|1835|1834.4|1834.3|1833.68|485
1620623400000|2021-05-10 05:10:00|1834.32|1833.82|1834.52|1834.02|1834.88|1834.27|1834.18|1833.54|394
1620623700000|2021-05-10 05:15:00|1834.51|1834.01|1835.57|1835.07|1835.59|1835.09|1834.29|1833.71|567
1620624000000|2021-05-10 05:20:00|1835.58|1835.08|1835.57|1835.07|1836.2|1835.63|1835.18|1834.68|641
1620624300000|2021-05-10 05:25:00|1835.55|1835.05|1834.96|1834.46|1835.83|1835.33|1834.96|1834.46|465
1620624600000|2021-05-10 05:30:00|1834.95|1834.45|1837.89|1837.39|1838.1|1837.49|1834.86|1834.26|1152
1620624900000|2021-05-10 05:35:00|1837.92|1837.42|1838.36|1837.86|1838.97|1838.38|1837.53|1837.03|976
1620625200000|2021-05-10 05:40:00|1838.35|1837.85|1838.27|1837.77|1838.68|1838.06|1837.58|1836.93|756
1620625500000|2021-05-10 05:45:00|1838.3|1837.8|1839.16|1838.66|1839.22|1838.68|1837.84|1837.2|809
1620625800000|2021-05-10 05:50:00|1839.3|1838.5|1838.43|1837.93|1839.56|1838.99|1838.37|1837.77|849
1620626100000|2021-05-10 05:55:00|1838.41|1837.91|1838.9|1838.4|1839.04|1838.47|1838.15|1837.65|749
1620626400000|2021-05-10 06:00:00|1838.96|1838.46|1838.78|1838.28|1839.44|1838.88|1838.4|1837.78|1226
1620626700000|2021-05-10 06:05:00|1838.8|1838.3|1838.33|1837.83|1839.41|1838.81|1838|1837.39|995
1620627000000|2021-05-10 06:10:00|1838.35|1837.85|1838.56|1838.06|1838.91|1838.27|1838.03|1837.49|961
1620627300000|2021-05-10 06:15:00|1838.49|1837.99|1838.37|1837.87|1838.67|1838.08|1837.69|1837.14|963
1620627600000|2021-05-10 06:20:00|1838.38|1837.88|1838.2|1837.7|1838.53|1837.9|1837.15|1836.65|981
1620627900000|2021-05-10 06:25:00|1838.19|1837.69|1837.05|1836.55|1838.63|1838.04|1836.92|1836.35|1092
1620628200000|2021-05-10 06:30:00|1837.06|1836.56|1836.15|1835.65|1837.08|1836.58|1835.89|1835.3|1282
1620628500000|2021-05-10 06:35:00|1836.2|1835.7|1835.41|1834.91|1836.38|1835.73|1834.97|1834.43|1095
1620628800000|2021-05-10 06:40:00|1835.33|1834.83|1835.53|1835.03|1835.7|1835.2|1834.81|1834.21|1033
1620629100000|2021-05-10 06:45:00|1835.41|1834.91|1835.81|1835.31|1835.98|1835.48|1835.13|1834.53|732
1620629400000|2021-05-10 06:50:00|1835.82|1835.32|1835.8|1835.3|1836.42|1835.78|1835.65|1835.15|759
1620629700000|2021-05-10 06:55:00|1835.79|1835.29|1835.7|1835.2|1836.14|1835.64|1835.53|1835.03|697
1620630000000|2021-05-10 07:00:00|1835.77|1835.27|1834.43|1833.93|1836.17|1835.67|1834.08|1833.58|1166
1620630300000|2021-05-10 07:05:00|1834.39|1833.89|1834.33|1833.83|1835.46|1834.96|1834.15|1833.65|1024
1620630600000|2021-05-10 07:10:00|1834.37|1833.87|1834.33|1833.83|1834.67|1834.17|1834.01|1833.41|907
1620630900000|2021-05-10 07:15:00|1834.34|1833.84|1836.2|1835.7|1836.44|1835.94|1834.16|1833.66|974
1620631200000|2021-05-10 07:20:00|1836.19|1835.69|1835.1|1834.6|1836.43|1835.93|1835.09|1834.59|994
1620631500000|2021-05-10 07:25:00|1835.02|1834.52|1834.55|1834.05|1835.38|1834.88|1834.19|1833.69|828
1620631800000|2021-05-10 07:30:00|1834.53|1834.03|1834.2|1833.7|1835.08|1834.58|1833.82|1833.32|829
1620632100000|2021-05-10 07:35:00|1834.21|1833.71|1835.07|1834.57|1835.38|1834.74|1833.99|1833.4|719
1620632400000|2021-05-10 07:40:00|1835.05|1834.55|1835.23|1834.73|1835.33|1834.83|1834.66|1834.16|753
1620632700000|2021-05-10 07:45:00|1835.21|1834.71|1835.67|1835.17|1835.78|1835.28|1834.99|1834.49|856
1620633000000|2021-05-10 07:50:00|1835.59|1835.09|1835.46|1834.96|1836.06|1835.56|1835.02|1834.52|774
1620633300000|2021-05-10 07:55:00|1835.45|1834.95|1835.13|1834.63|1835.99|1835.49|1834.98|1834.48|746
1620633600000|2021-05-10 08:00:00|1835.17|1834.67|1834.65|1834.15|1835.42|1834.92|1834.48|1833.98|820
1620633900000|2021-05-10 08:05:00|1834.64|1834.14|1835.26|1834.76|1835.42|1834.92|1834.6|1834.1|731
1620634200000|2021-05-10 08:10:00|1835.24|1834.74|1835.53|1835.03|1835.8|1835.3|1834.9|1834.4|575
1620634500000|2021-05-10 08:15:00|1835.51|1835.01|1836.71|1836.21|1837.02|1836.52|1835.29|1834.79|846
1620634800000|2021-05-10 08:20:00|1836.74|1836.24|1836.12|1835.62|1836.91|1836.41|1835.96|1835.46|777
1620635100000|2021-05-10 08:25:00|1836.13|1835.63|1837.1|1836.6|1837.47|1836.97|1835.61|1835.11|834
1620635400000|2021-05-10 08:30:00|1837.19|1836.69|1836.62|1836.12|1837.58|1837.08|1836.14|1835.64|1020
1620635700000|2021-05-10 08:35:00|1836.64|1836.14|1836.14|1835.64|1836.83|1836.33|1836.02|1835.52|810
1620636000000|2021-05-10 08:40:00|1836.13|1835.63|1836.51|1836.01|1836.77|1836.27|1836.03|1835.53|705
1620636300000|2021-05-10 08:45:00|1836.5|1836|1836.19|1835.69|1836.57|1836.07|1835.61|1835.11|847
1620636600000|2021-05-10 08:50:00|1836.23|1835.73|1836.16|1835.66|1836.86|1836.36|1836.05|1835.55|618
1620636900000|2021-05-10 08:55:00|1836.15|1835.65|1836.56|1836.06|1836.66|1836.16|1835.27|1834.77|736
1620637200000|2021-05-10 09:00:00|1836.55|1836.05|1835.8|1835.3|1836.55|1836.05|1835.57|1835.07|640
1620637500000|2021-05-10 09:05:00|1835.81|1835.31|1836.15|1835.65|1836.26|1835.76|1835.36|1834.86|632
1620637800000|2021-05-10 09:10:00|1836.16|1835.66|1835.92|1835.42|1836.26|1835.76|1835.66|1835.16|503
1620638100000|2021-05-10 09:15:00|1835.9|1835.4|1835.61|1835.11|1836.02|1835.52|1835.35|1834.85|544
1620638400000|2021-05-10 09:20:00|1835.6|1835.1|1836.46|1835.96|1836.56|1836.06|1835.58|1835.08|594
1620638700000|2021-05-10 09:25:00|1836.45|1835.95|1836.47|1835.97|1837.06|1836.56|1836.26|1835.76|629
1620639000000|2021-05-10 09:30:00|1836.48|1835.98|1835.67|1835.17|1836.48|1835.98|1834.95|1834.4|852
1620639300000|2021-05-10 09:35:00|1835.72|1835.22|1836.81|1836.31|1836.86|1836.36|1835.56|1835.06|600
1620639600000|2021-05-10 09:40:00|1836.8|1836.3|1837.11|1836.61|1837.4|1836.79|1836.62|1836.04|653
1620639900000|2021-05-10 09:45:00|1837.1|1836.6|1836.81|1836.31|1837.24|1836.74|1836.64|1836.14|515
1620640200000|2021-05-10 09:50:00|1836.84|1836.34|1836.53|1836.03|1837.16|1836.66|1836.53|1836.03|433
1620640500000|2021-05-10 09:55:00|1836.54|1836.04|1836.78|1836.28|1837.34|1836.84|1836.45|1835.95|458
1620640800000|2021-05-10 10:00:00|1836.79|1836.29|1836.92|1836.42|1837.18|1836.68|1836.07|1835.57|575
1620641100000|2021-05-10 10:05:00|1836.98|1836.48|1837.8|1837.3|1837.92|1837.42|1836.68|1836.18|734
1620641400000|2021-05-10 10:10:00|1837.83|1837.33|1837.72|1837.22|1837.99|1837.49|1837.39|1836.89|592
1620641700000|2021-05-10 10:15:00|1837.73|1837.23|1838.08|1837.58|1838.12|1837.62|1836.99|1836.49|591
1620642000000|2021-05-10 10:20:00|1838.09|1837.59|1838.31|1837.81|1838.39|1837.89|1837.86|1837.32|563
1620642300000|2021-05-10 10:25:00|1838.3|1837.8|1839.38|1838.88|1839.89|1839.39|1838.17|1837.67|764
1620642600000|2021-05-10 10:30:00|1839.37|1838.87|1839.11|1838.61|1839.78|1839.28|1838.93|1838.43|692
1620642900000|2021-05-10 10:35:00|1839.1|1838.6|1838.78|1838.28|1839.14|1838.64|1838.61|1838.11|571
1620643200000|2021-05-10 10:40:00|1838.76|1838.26|1839.1|1838.6|1839.14|1838.64|1838.47|1837.97|570
1620643500000|2021-05-10 10:45:00|1839.15|1838.65|1839.02|1838.52|1839.62|1839.12|1838.7|1838.2|510
1620643800000|2021-05-10 10:50:00|1839.09|1838.59|1840.18|1839.68|1840.44|1839.94|1838.75|1838.25|617
1620644100000|2021-05-10 10:55:00|1840.16|1839.66|1840.31|1839.81|1840.54|1840.01|1839.88|1839.37|991
1620644400000|2021-05-10 11:00:00|1840.32|1839.82|1839.41|1838.91|1840.32|1839.82|1839.16|1838.66|936
1620644700000|2021-05-10 11:05:00|1839.4|1838.9|1839.91|1839.41|1839.93|1839.43|1839.2|1838.7|680
1620645000000|2021-05-10 11:10:00|1839.93|1839.43|1839.89|1839.39|1841.1|1840.6|1839.8|1839.3|688
1620645300000|2021-05-10 11:15:00|1839.88|1839.38|1839.02|1838.52|1840.03|1839.53|1838.89|1838.39|702
1620645600000|2021-05-10 11:20:00|1839.05|1838.55|1838.32|1837.82|1839.05|1838.55|1837.77|1837.27|773
1620645900000|2021-05-10 11:25:00|1838.31|1837.81|1838.03|1837.53|1838.53|1838.03|1837.93|1837.43|659
1620646200000|2021-05-10 11:30:00|1838.02|1837.52|1838.18|1837.68|1838.24|1837.74|1837.42|1836.92|680
1620646500000|2021-05-10 11:35:00|1838.17|1837.67|1839.94|1839.44|1840.13|1839.63|1837.78|1837.28|801
1620646800000|2021-05-10 11:40:00|1839.93|1839.43|1841.12|1840.62|1841.29|1840.79|1839.48|1838.98|677
1620647100000|2021-05-10 11:45:00|1841.22|1840.72|1841.05|1840.55|1841.65|1841.15|1840.22|1839.72|992
1620647400000|2021-05-10 11:50:00|1841.02|1840.52|1841.91|1841.41|1842.1|1841.6|1840.42|1839.92|861
1620647700000|2021-05-10 11:55:00|1841.92|1841.42|1841.46|1840.96|1842.35|1841.85|1840.99|1840.49|910
1620648000000|2021-05-10 12:00:00|1841.47|1840.97|1840.99|1840.49|1842.34|1841.84|1840.53|1840.03|964
1620648300000|2021-05-10 12:05:00|1841|1840.5|1841.56|1841.06|1842.7|1842.2|1840.59|1840.09|930
1620648600000|2021-05-10 12:10:00|1841.53|1841.03|1841.93|1841.43|1842.03|1841.53|1840.92|1840.42|910
1620648900000|2021-05-10 12:15:00|1841.92|1841.42|1841.76|1841.26|1842.94|1842.44|1840.65|1840.12|1126
1620649200000|2021-05-10 12:20:00|1841.71|1841.21|1841.1|1840.6|1842.24|1841.74|1839.08|1838.58|1278
1620649500000|2021-05-10 12:25:00|1841.15|1840.65|1840.07|1839.57|1841.15|1840.65|1839.44|1838.94|984
1620649800000|2021-05-10 12:30:00|1840.1|1839.6|1840.63|1840.13|1842.3|1841.8|1839.74|1839.24|1142
1620650100000|2021-05-10 12:35:00|1840.64|1840.14|1842.77|1842.27|1842.95|1842.45|1840.14|1839.64|1155
1620650400000|2021-05-10 12:40:00|1842.78|1842.28|1841.18|1840.68|1842.81|1842.31|1840.95|1840.45|999
1620650700000|2021-05-10 12:45:00|1841.19|1840.69|1841.02|1840.52|1841.63|1841.13|1840.75|1840.25|783
1620651000000|2021-05-10 12:50:00|1841.05|1840.55|1842.02|1841.52|1843.3|1842.8|1840.98|1840.48|932
1620651300000|2021-05-10 12:55:00|1842.01|1841.51|1842.6|1842.1|1842.78|1842.28|1841.98|1841.48|813
1620651600000|2021-05-10 13:00:00|1842.48|1841.98|1841.29|1840.79|1844.53|1844.03|1840.5|1840|1621
1620651900000|2021-05-10 13:05:00|1841.28|1840.78|1838.72|1838.22|1841.32|1840.82|1838.55|1838.05|1339
1620652200000|2021-05-10 13:10:00|1838.69|1838.19|1839.83|1839.33|1840.26|1839.76|1838.58|1838.08|1332
1620652500000|2021-05-10 13:15:00|1839.81|1839.31|1839.4|1838.9|1840.92|1840.42|1839.25|1838.75|1105
1620652800000|2021-05-10 13:20:00|1839.38|1838.88|1842.28|1841.78|1842.37|1841.87|1838.96|1838.46|1071
1620653100000|2021-05-10 13:25:00|1842.26|1841.76|1844.89|1844.39|1844.92|1844.42|1842.19|1841.69|894
1620653400000|2021-05-10 13:30:00|1844.91|1844.41|1845.09|1844.59|1845.71|1845.21|1842.7|1842.2|1087
1620653700000|2021-05-10 13:35:00|1845.06|1844.56|1841.52|1841.02|1845.35|1844.85|1840.81|1840.31|1029
1620654000000|2021-05-10 13:40:00|1841.57|1841.07|1843.16|1842.66|1843.26|1842.76|1841.08|1840.58|936
1620654300000|2021-05-10 13:45:00|1843.26|1842.76|1842.6|1842.1|1844.04|1843.54|1841.19|1840.69|988
1620654600000|2021-05-10 13:50:00|1842.65|1842.15|1839.41|1838.91|1843.55|1843.05|1838.06|1837.56|1016
1620654900000|2021-05-10 13:55:00|1839.4|1838.9|1840.65|1840.15|1840.96|1840.46|1839.01|1838.51|943
1620655200000|2021-05-10 14:00:00|1840.69|1840.19|1839.72|1839.22|1842.68|1842.18|1837.2|1836.7|1114
1620655500000|2021-05-10 14:05:00|1839.71|1839.21|1840.81|1840.31|1841.52|1841.02|1838.02|1837.52|1028
1620655800000|2021-05-10 14:10:00|1840.89|1840.39|1842.7|1842.2|1843.04|1842.54|1839.51|1839.01|1009
1620656100000|2021-05-10 14:15:00|1843|1842.5|1842.35|1841.85|1843.23|1842.73|1841.28|1840.78|925
1620656400000|2021-05-10 14:20:00|1842.39|1841.89|1841.68|1841.18|1842.8|1842.3|1841.2|1840.7|935
1620656700000|2021-05-10 14:25:00|1841.67|1841.17|1841.46|1840.96|1842.01|1841.51|1840.34|1839.84|914
1620657000000|2021-05-10 14:30:00|1841.43|1840.93|1839.28|1838.78|1841.6|1841.1|1839.26|1838.76|875
1620657300000|2021-05-10 14:35:00|1839.29|1838.79|1839.93|1839.43|1841.11|1840.61|1839.23|1838.73|897
1620657600000|2021-05-10 14:40:00|1839.95|1839.45|1840.13|1839.63|1841.4|1840.9|1839.44|1838.87|825
1620657900000|2021-05-10 14:45:00|1840.01|1839.51|1840.43|1839.93|1840.84|1840.34|1838.11|1837.61|903
1620658200000|2021-05-10 14:50:00|1840.41|1839.91|1837.8|1837.3|1841.84|1841.34|1837.07|1836.57|976
1620658500000|2021-05-10 14:55:00|1837.79|1837.29|1839.81|1839.31|1839.82|1839.32|1837.4|1836.9|954
1620658800000|2021-05-10 15:00:00|1839.78|1839.28|1836.17|1835.67|1839.89|1839.39|1835.82|1835.32|982
1620659100000|2021-05-10 15:05:00|1836.25|1835.75|1837.18|1836.68|1838.18|1837.68|1836.25|1835.67|923
1620659400000|2021-05-10 15:10:00|1837.15|1836.65|1838.23|1837.73|1839.63|1839.13|1836.77|1836.27|905
1620659700000|2021-05-10 15:15:00|1838.17|1837.67|1839.06|1838.56|1840.06|1839.56|1838.14|1837.64|836
1620660000000|2021-05-10 15:20:00|1839.05|1838.55|1839.33|1838.83|1840.13|1839.63|1838.01|1837.5|829
1620660300000|2021-05-10 15:25:00|1839.34|1838.84|1840.19|1839.69|1840.48|1839.98|1839.25|1838.75|724
1620660600000|2021-05-10 15:30:00|1840.22|1839.72|1840.06|1839.56|1840.56|1840.06|1839.61|1839.11|728
1620660900000|2021-05-10 15:35:00|1840.05|1839.55|1840.37|1839.87|1840.54|1840.04|1839.48|1838.98|659
1620661200000|2021-05-10 15:40:00|1840.24|1839.74|1841.07|1840.57|1841.52|1841.02|1840.22|1839.72|743
1620661500000|2021-05-10 15:45:00|1841.06|1840.56|1841.15|1840.65|1841.88|1841.38|1841.05|1840.55|634
1620661800000|2021-05-10 15:50:00|1841.17|1840.67|1840.9|1840.4|1841.58|1841.08|1840.82|1840.32|740
1620662100000|2021-05-10 15:55:00|1840.91|1840.41|1842.04|1841.54|1842.08|1841.58|1840.9|1840.4|685
1620662400000|2021-05-10 16:00:00|1842.07|1841.57|1841.24|1840.74|1842.24|1841.74|1841.12|1840.62|557
1620662700000|2021-05-10 16:05:00|1841.2|1840.7|1841.26|1840.76|1841.39|1840.89|1840.8|1840.28|532
1620663000000|2021-05-10 16:10:00|1841.27|1840.77|1840.65|1840.15|1841.65|1841.15|1840.42|1839.92|635
1620663300000|2021-05-10 16:15:00|1840.64|1840.14|1840.01|1839.51|1840.64|1840.14|1839.8|1839.3|686
1620663600000|2021-05-10 16:20:00|1840|1839.5|1839.53|1839.03|1840.1|1839.6|1839.21|1838.71|537
1620663900000|2021-05-10 16:25:00|1839.54|1839.04|1838.86|1838.36|1839.54|1839.04|1838.64|1838.14|596
1620664200000|2021-05-10 16:30:00|1838.87|1838.37|1838.35|1837.85|1838.87|1838.37|1838.02|1837.52|500
1620664500000|2021-05-10 16:35:00|1838.32|1837.82|1838.12|1837.62|1838.41|1837.91|1837.65|1837.15|583
1620664800000|2021-05-10 16:40:00|1838.13|1837.63|1836.7|1836.2|1838.13|1837.63|1836.39|1835.89|652
1620665100000|2021-05-10 16:45:00|1836.69|1836.19|1838.04|1837.54|1838.18|1837.68|1836.6|1836.1|550
1620665400000|2021-05-10 16:50:00|1838.05|1837.55|1838.27|1837.77|1838.68|1838.18|1837.86|1837.36|484
1620665700000|2021-05-10 16:55:00|1838.32|1837.82|1837.89|1837.39|1838.35|1837.85|1837.61|1837.11|524
1620666000000|2021-05-10 17:00:00|1838|1837.5|1836.67|1836.17|1838.05|1837.55|1836.43|1835.93|555
1620666300000|2021-05-10 17:05:00|1836.64|1836.14|1837.46|1836.96|1837.47|1836.97|1836.42|1835.92|459
1620666600000|2021-05-10 17:10:00|1837.45|1836.95|1836.83|1836.33|1837.51|1837.01|1835.98|1835.48|518
1620666900000|2021-05-10 17:15:00|1836.74|1836.24|1836.2|1835.7|1836.79|1836.29|1836.16|1835.66|468
1620667200000|2021-05-10 17:20:00|1836.23|1835.73|1836.37|1835.87|1836.71|1836.21|1835.71|1835.21|571
1620667500000|2021-05-10 17:25:00|1836.39|1835.89|1837.46|1836.96|1837.53|1837.03|1835.78|1835.28|548
1620667800000|2021-05-10 17:30:00|1837.47|1836.97|1836.83|1836.33|1837.59|1837.09|1836.5|1836|543
1620668100000|2021-05-10 17:35:00|1836.85|1836.35|1836.3|1835.8|1837.08|1836.58|1836.26|1835.76|455
1620668400000|2021-05-10 17:40:00|1836.32|1835.82|1836.75|1836.25|1837.49|1836.99|1836.15|1835.65|504
1620668700000|2021-05-10 17:45:00|1836.74|1836.24|1836.86|1836.36|1837.2|1836.7|1836.59|1836.09|539
1620669000000|2021-05-10 17:50:00|1836.84|1836.34|1836.7|1836.2|1836.96|1836.46|1836.31|1835.81|497
1620669300000|2021-05-10 17:55:00|1836.69|1836.19|1836.96|1836.46|1837.15|1836.65|1836.51|1836.01|594
1620669600000|2021-05-10 18:00:00|1836.97|1836.47|1837.66|1837.16|1837.68|1837.18|1836.47|1835.97|553
1620669900000|2021-05-10 18:05:00|1837.64|1837.14|1837.26|1836.76|1838.1|1837.6|1837.24|1836.74|563
1620670200000|2021-05-10 18:10:00|1837.25|1836.75|1838|1837.5|1838.01|1837.51|1836.95|1836.45|552
1620670500000|2021-05-10 18:15:00|1837.84|1837.34|1837.66|1837.16|1838.17|1837.67|1837.36|1836.86|671
1620670800000|2021-05-10 18:20:00|1837.7|1837.2|1837.93|1837.43|1838.13|1837.63|1836.85|1836.35|575
1620671100000|2021-05-10 18:25:00|1837.92|1837.42|1838.03|1837.53|1838.19|1837.69|1837.39|1836.89|569
1620671400000|2021-05-10 18:30:00|1838.02|1837.52|1837.07|1836.57|1838.19|1837.69|1836.91|1836.41|593
1620671700000|2021-05-10 18:35:00|1837.08|1836.58|1836.58|1836.08|1837.44|1836.94|1836.47|1835.97|634
1620672000000|2021-05-10 18:40:00|1836.54|1836.04|1834.83|1834.33|1836.8|1836.3|1834.27|1833.77|721
1620672300000|2021-05-10 18:45:00|1834.84|1834.34|1835.34|1834.84|1835.36|1834.86|1834.48|1833.98|641
1620672600000|2021-05-10 18:50:00|1835.32|1834.82|1835.89|1835.39|1835.93|1835.43|1835.08|1834.58|611
1620672900000|2021-05-10 18:55:00|1835.92|1835.42|1836.38|1835.88|1836.66|1836.1|1835.79|1835.29|719
1620673200000|2021-05-10 19:00:00|1836.44|1835.94|1836.32|1835.82|1836.54|1836.04|1834.99|1834.49|692
1620673500000|2021-05-10 19:05:00|1836.29|1835.79|1837.12|1836.62|1837.18|1836.68|1836.08|1835.58|515
1620673800000|2021-05-10 19:10:00|1837.1|1836.6|1837.2|1836.7|1837.48|1836.98|1836.87|1836.37|476
1620674100000|2021-05-10 19:15:00|1837.21|1836.71|1837.26|1836.76|1837.69|1837.19|1836.99|1836.49|484
1620674400000|2021-05-10 19:20:00|1837.25|1836.75|1837.39|1836.89|1837.65|1837.15|1837.03|1836.53|401
1620674700000|2021-05-10 19:25:00|1837.38|1836.88|1837.19|1836.69|1837.47|1836.97|1836.86|1836.36|436
1620675000000|2021-05-10 19:30:00|1837.22|1836.72|1837.7|1837.2|1837.81|1837.31|1836.97|1836.47|550
1620675300000|2021-05-10 19:35:00|1837.68|1837.18|1837.78|1837.28|1837.89|1837.39|1837.57|1837.07|494
1620675600000|2021-05-10 19:40:00|1837.77|1837.27|1837.5|1837|1837.95|1837.45|1837.27|1836.77|541
1620675900000|2021-05-10 19:45:00|1837.51|1837.01|1838.78|1838.28|1838.96|1838.46|1837.47|1836.97|568
1620676200000|2021-05-10 19:50:00|1838.8|1838.3|1838.15|1837.65|1839.06|1838.56|1837.66|1837.16|550
1620676500000|2021-05-10 19:55:00|1838.18|1837.68|1838.38|1837.88|1838.77|1838.27|1837.52|1837.02|572
1620676800000|2021-05-10 20:00:00|1838.37|1837.87|1838.68|1838.18|1839.05|1838.55|1838.07|1837.57|463
1620677100000|2021-05-10 20:05:00|1838.69|1838.19|1837.8|1837.3|1838.8|1838.3|1837.79|1837.16|243
1620677400000|2021-05-10 20:10:00|1837.81|1837.31|1837.36|1836.86|1837.87|1837.31|1837.3|1836.8|291
1620677700000|2021-05-10 20:15:00|1837.35|1836.85|1837.72|1837.22|1838.46|1837.96|1837.34|1836.84|364
1620678000000|2021-05-10 20:20:00|1837.7|1837.2|1836.71|1836.21|1837.86|1837.23|1836.55|1836.05|405
1620678300000|2021-05-10 20:25:00|1836.7|1836.2|1836.68|1836.18|1836.93|1836.43|1836.54|1836.04|292
1620678600000|2021-05-10 20:30:00|1836.72|1836.22|1836.6|1836.1|1837.16|1836.66|1836.22|1835.72|355
1620678900000|2021-05-10 20:35:00|1836.62|1836.12|1837.14|1836.64|1837.21|1836.71|1836.14|1835.55|330
1620679200000|2021-05-10 20:40:00|1837.22|1836.72|1836.24|1835.74|1837.45|1836.88|1836.23|1835.73|388
1620679500000|2021-05-10 20:45:00|1836.27|1835.77|1837.14|1836.34|1837.58|1836.95|1836.27|1835.77|401
1620679800000|2021-05-10 20:50:00|1837.15|1836.35|1835.94|1835.44|1837.35|1836.77|1835.93|1835.28|452
1620680100000|2021-05-10 20:55:00|1835.93|1835.43|1836.52|1835.72|1836.52|1835.72|1835.62|1834.99|453
1620684000000|2021-05-10 22:00:00|1836.5|1835.7|1836.63|1835.83|1836.92|1836.23|1836.33|1835.53|252
1620684300000|2021-05-10 22:05:00|1836.68|1835.88|1835.57|1835.07|1836.84|1836.04|1835.43|1834.82|345
1620684600000|2021-05-10 22:10:00|1835.58|1835.08|1835.4|1834.6|1836.02|1835.44|1835.04|1834.41|331
1620684900000|2021-05-10 22:15:00|1835.41|1834.61|1835.08|1834.58|1835.46|1834.88|1835.05|1834.41|206
1620685200000|2021-05-10 22:20:00|1835.23|1834.43|1835.45|1834.95|1835.77|1835.14|1835.05|1834.39|247
1620685500000|2021-05-10 22:25:00|1835.41|1834.91|1835.95|1835.45|1836.1|1835.45|1835.34|1834.76|216
1620685800000|2021-05-10 22:30:00|1835.94|1835.44|1835.86|1835.36|1836.2|1835.54|1835.45|1834.82|250
1620686100000|2021-05-10 22:35:00|1836.01|1835.21|1835.31|1834.81|1836.01|1835.41|1835.13|1834.47|259
1620686400000|2021-05-10 22:40:00|1835.35|1834.85|1835.25|1834.75|1835.61|1834.97|1835.1|1834.46|193
1620686700000|2021-05-10 22:45:00|1835.42|1834.62|1835.11|1834.61|1835.57|1834.92|1835.11|1834.56|191
1620687000000|2021-05-10 22:50:00|1835.1|1834.6|1835.5|1835|1835.77|1835.12|1835.1|1834.56|207
1620687300000|2021-05-10 22:55:00|1835.43|1834.93|1835.67|1835.17|1836.1|1835.45|1835.4|1834.76|276
1620687600000|2021-05-10 23:00:00|1835.69|1835.19|1835.57|1834.77|1835.84|1835.34|1835.2|1834.56|235
1620687900000|2021-05-10 23:05:00|1835.47|1834.97|1835.95|1835.45|1836.25|1835.6|1835.4|1834.8|223
1620688200000|2021-05-10 23:10:00|1835.94|1835.44|1836.55|1835.75|1836.55|1835.91|1835.51|1834.86|365
1620688500000|2021-05-10 23:15:00|1836.44|1835.64|1836.39|1835.89|1836.57|1835.89|1836.02|1835.33|242
1620688800000|2021-05-10 23:20:00|1836.4|1835.9|1836.64|1836.14|1836.82|1836.17|1836.13|1835.47|305
1620689100000|2021-05-10 23:25:00|1836.65|1836.15|1836.32|1835.52|1836.8|1836.15|1835.87|1835.23|226
1620689400000|2021-05-10 23:30:00|1836.33|1835.53|1836.54|1835.74|1836.63|1836.01|1836.21|1835.52|254
1620689700000|2021-05-10 23:35:00|1836.55|1835.75|1836.8|1836.3|1837.04|1836.35|1836.29|1835.63|270
1620690000000|2021-05-10 23:40:00|1836.79|1836.29|1836.67|1836.17|1837.11|1836.48|1836.53|1835.89|342
1620690300000|2021-05-10 23:45:00|1836.66|1836.16|1836.44|1835.94|1837.13|1836.49|1836.36|1835.75|359
1620690600000|2021-05-10 23:50:00|1836.45|1835.95|1836.13|1835.63|1836.67|1836.09|1836.01|1835.4|297
1620690900000|2021-05-10 23:55:00|1836.2|1835.4|1836.49|1835.99|1836.6|1836.09|1835.94|1835.28|310
1620691200000|2021-05-11 00:00:00|1836.4|1835.9|1836.14|1835.64|1836.63|1835.99|1835.29|1834.67|661
1620691500000|2021-05-11 00:05:00|1836.12|1835.62|1835.79|1834.99|1836.29|1835.66|1835.07|1834.49|502
1620691800000|2021-05-11 00:10:00|1835.81|1835.01|1835.53|1835.03|1836.28|1835.62|1834.76|1834.24|511
1620692100000|2021-05-11 00:15:00|1835.54|1835.04|1835.4|1834.9|1836.57|1835.97|1835.01|1834.43|634
1620692400000|2021-05-11 00:20:00|1835.35|1834.85|1834.33|1833.83|1835.52|1834.91|1834.23|1833.73|557
1620692700000|2021-05-11 00:25:00|1834.35|1833.85|1834.61|1834.11|1835.18|1834.52|1834.28|1833.72|475
1620693000000|2021-05-11 00:30:00|1834.64|1834.14|1833.79|1833.29|1834.94|1834.26|1833.64|1833.05|581
1620693300000|2021-05-11 00:35:00|1833.78|1833.28|1834.33|1833.53|1834.37|1833.79|1833.39|1832.89|485
1620693600000|2021-05-11 00:40:00|1834.16|1833.66|1834.46|1833.96|1834.66|1834.1|1833.84|1833.24|533
1620693900000|2021-05-11 00:45:00|1834.41|1833.91|1834.76|1834.26|1835.04|1834.5|1834.3|1833.7|526
1620694200000|2021-05-11 00:50:00|1834.83|1834.33|1833.51|1833.01|1835.19|1834.59|1832.84|1832.18|606
1620694500000|2021-05-11 00:55:00|1833.47|1832.97|1834.21|1833.71|1834.66|1834.03|1833.25|1832.64|637
1620694800000|2021-05-11 01:00:00|1834.36|1833.56|1832.32|1831.52|1834.39|1833.89|1831.69|1831.05|1013
1620695100000|2021-05-11 01:05:00|1832.22|1831.72|1833.85|1833.35|1834.14|1833.5|1832.14|1831.53|833
1620695400000|2021-05-11 01:10:00|1833.86|1833.36|1835.33|1834.83|1835.45|1834.88|1833.65|1833.08|867
1620695700000|2021-05-11 01:15:00|1835.36|1834.86|1836.66|1836.16|1837.79|1837.13|1835.3|1834.8|890
1620696000000|2021-05-11 01:20:00|1836.65|1836.15|1836.46|1835.96|1837.34|1836.71|1836.14|1835.44|743
1620696300000|2021-05-11 01:25:00|1836.61|1835.81|1835.63|1835.13|1836.61|1835.9|1835.21|1834.54|783
1620696600000|2021-05-11 01:30:00|1835.62|1835.12|1837.25|1836.45|1837.7|1837.08|1835.62|1834.98|800
1620696900000|2021-05-11 01:35:00|1837.1|1836.6|1838.7|1838.2|1838.77|1838.23|1836.91|1836.27|855
1620697200000|2021-05-11 01:40:00|1838.71|1838.21|1837.9|1837.4|1838.91|1838.26|1837.53|1836.93|715
1620697500000|2021-05-11 01:45:00|1838.05|1837.25|1837.14|1836.64|1838.18|1837.63|1837.04|1836.39|693
1620697800000|2021-05-11 01:50:00|1837.21|1836.71|1837.03|1836.53|1837.56|1836.95|1836.37|1835.74|734
1620698100000|2021-05-11 01:55:00|1836.98|1836.48|1836.94|1836.44|1837.78|1837.16|1836.83|1836.17|626
1620698400000|2021-05-11 02:00:00|1836.95|1836.45|1836.56|1836.06|1837.81|1837.16|1836.49|1835.85|559
1620698700000|2021-05-11 02:05:00|1836.58|1836.08|1837.14|1836.64|1837.3|1836.64|1836.19|1835.65|657
1620699000000|2021-05-11 02:10:00|1837.29|1836.49|1836.73|1836.23|1837.7|1837.08|1836.63|1836.06|628
1620699300000|2021-05-11 02:15:00|1836.75|1836.25|1835.98|1835.48|1837.06|1836.43|1835.76|1835.2|571
1620699600000|2021-05-11 02:20:00|1836|1835.5|1836.36|1835.86|1836.39|1835.86|1835.22|1834.65|622
1620699900000|2021-05-11 02:25:00|1836.34|1835.84|1836.21|1835.71|1836.62|1836.11|1835.96|1835.39|427
1620700200000|2021-05-11 02:30:00|1836.22|1835.72|1837.4|1836.9|1837.61|1837.01|1836.16|1835.66|616
1620700500000|2021-05-11 02:35:00|1837.37|1836.87|1837.7|1837.2|1837.95|1837.31|1837.25|1836.6|607
1620700800000|2021-05-11 02:40:00|1837.75|1837.25|1837.57|1837.07|1838.22|1837.72|1837.17|1836.52|568
1620701100000|2021-05-11 02:45:00|1837.56|1837.06|1837.27|1836.77|1837.76|1837.13|1836.99|1836.34|606
1620701400000|2021-05-11 02:50:00|1837.28|1836.78|1837.18|1836.68|1837.79|1837.19|1836.92|1836.28|520
1620701700000|2021-05-11 02:55:00|1837.2|1836.7|1837.23|1836.73|1837.61|1836.97|1836.78|1836.24|504
1620702000000|2021-05-11 03:00:00|1837.25|1836.75|1836.71|1836.21|1837.46|1836.83|1836.51|1835.87|625
1620702300000|2021-05-11 03:05:00|1836.68|1836.18|1837.31|1836.81|1837.47|1836.82|1836.57|1835.98|607
1620702600000|2021-05-11 03:10:00|1837.3|1836.8|1837.02|1836.22|1837.52|1836.85|1836.6|1835.96|536
1620702900000|2021-05-11 03:15:00|1836.83|1836.33|1837.4|1836.6|1837.66|1837|1836.82|1836.2|513
1620703200000|2021-05-11 03:20:00|1837.24|1836.74|1837.37|1836.57|1837.43|1836.82|1836.58|1835.97|537
1620703500000|2021-05-11 03:25:00|1837.36|1836.56|1837.11|1836.61|1837.36|1836.7|1836.64|1835.99|467
1620703800000|2021-05-11 03:30:00|1837.02|1836.52|1837.15|1836.65|1837.46|1836.86|1836.86|1836.23|416
1620704100000|2021-05-11 03:35:00|1837.13|1836.63|1835.86|1835.36|1837.44|1836.82|1835.82|1835.21|447
1620704400000|2021-05-11 03:40:00|1835.89|1835.39|1835.45|1834.95|1836.27|1835.62|1835.41|1834.78|457
1620704700000|2021-05-11 03:45:00|1835.6|1834.8|1835.35|1834.85|1836.24|1835.64|1835.02|1834.4|471
1620705000000|2021-05-11 03:50:00|1835.36|1834.86|1835.43|1834.63|1835.76|1835.19|1834.82|1834.24|447
1620705300000|2021-05-11 03:55:00|1835.42|1834.62|1835.08|1834.58|1835.44|1834.79|1834.93|1834.34|383
1620705600000|2021-05-11 04:00:00|1835.11|1834.61|1835.6|1834.8|1835.62|1835.02|1834.96|1834.35|365
1620705900000|2021-05-11 04:05:00|1835.58|1834.78|1835.21|1834.71|1835.67|1835.05|1835.13|1834.58|337
1620706200000|2021-05-11 04:10:00|1835.26|1834.76|1835.76|1835.26|1835.79|1835.27|1835.16|1834.56|369
1620706500000|2021-05-11 04:15:00|1835.74|1835.24|1836.35|1835.55|1836.38|1835.73|1835.72|1835.18|397
1620706800000|2021-05-11 04:20:00|1836.34|1835.54|1836.4|1835.9|1836.82|1836.19|1836.11|1835.47|412
1620707100000|2021-05-11 04:25:00|1836.39|1835.89|1836.16|1835.66|1836.77|1836.1|1836.02|1835.52|400
1620707400000|2021-05-11 04:30:00|1836.17|1835.67|1836.12|1835.62|1836.58|1835.93|1836.04|1835.45|294
1620707700000|2021-05-11 04:35:00|1836.13|1835.63|1836.35|1835.85|1836.66|1836.06|1836.13|1835.53|394
1620708000000|2021-05-11 04:40:00|1836.39|1835.89|1836.83|1836.33|1836.98|1836.36|1836.34|1835.72|355
1620708300000|2021-05-11 04:45:00|1836.84|1836.34|1836.69|1836.19|1837.09|1836.45|1836.49|1835.86|339
1620708600000|2021-05-11 04:50:00|1836.86|1836.06|1836.72|1836.22|1836.96|1836.43|1836.48|1835.82|353
1620708900000|2021-05-11 04:55:00|1836.71|1836.21|1836.52|1836.02|1836.87|1836.23|1836.38|1835.76|269
1620709200000|2021-05-11 05:00:00|1836.55|1836.05|1836.54|1835.74|1836.92|1836.29|1836.33|1835.67|341
1620709500000|2021-05-11 05:05:00|1836.55|1835.75|1836.13|1835.63|1836.55|1835.89|1835.99|1835.38|361
1620709800000|2021-05-11 05:10:00|1836.15|1835.65|1836.45|1835.95|1836.54|1836.04|1835.98|1835.34|399
1620710100000|2021-05-11 05:15:00|1836.6|1835.8|1836.75|1836.25|1836.91|1836.3|1836.4|1835.76|437
1620710400000|2021-05-11 05:20:00|1836.71|1836.21|1837.2|1836.7|1837.26|1836.76|1836.6|1835.96|438
1620710700000|2021-05-11 05:25:00|1837.21|1836.71|1837.11|1836.61|1837.45|1836.86|1836.92|1836.35|438
1620711000000|2021-05-11 05:30:00|1837.1|1836.6|1838.03|1837.53|1838.44|1837.83|1837.03|1836.5|710
1620711300000|2021-05-11 05:35:00|1838.04|1837.54|1837.77|1837.27|1838.26|1837.76|1836.8|1836.26|613
1620711600000|2021-05-11 05:40:00|1837.8|1837.3|1838.06|1837.56|1838.49|1837.84|1837.6|1837.09|650
1620711900000|2021-05-11 05:45:00|1838.04|1837.54|1837.57|1837.07|1838.11|1837.61|1836.98|1836.4|610
1620712200000|2021-05-11 05:50:00|1837.56|1837.06|1837.29|1836.79|1837.68|1837.09|1837.16|1836.54|440
1620712500000|2021-05-11 05:55:00|1837.27|1836.77|1837.24|1836.74|1838.11|1837.49|1837.07|1836.46|616
1620712800000|2021-05-11 06:00:00|1837.28|1836.78|1837.21|1836.71|1838.01|1837.42|1836.42|1835.92|778
1620713100000|2021-05-11 06:05:00|1837.2|1836.7|1835.83|1835.33|1837.38|1836.74|1835.76|1835.18|859
1620713400000|2021-05-11 06:10:00|1835.82|1835.32|1835.41|1834.91|1835.85|1835.35|1834.98|1834.43|854
1620713700000|2021-05-11 06:15:00|1835.36|1834.86|1836.19|1835.69|1836.37|1835.83|1835.15|1834.65|708
1620714000000|2021-05-11 06:20:00|1836.2|1835.7|1836.16|1835.66|1836.41|1835.8|1835.73|1835.22|664
1620714300000|2021-05-11 06:25:00|1836.15|1835.65|1835.96|1835.46|1836.38|1835.76|1835.48|1834.85|674
1620714600000|2021-05-11 06:30:00|1835.95|1835.45|1836.33|1835.83|1836.67|1836.1|1835.61|1834.99|743
1620714900000|2021-05-11 06:35:00|1836.32|1835.82|1836.9|1836.1|1837.42|1836.84|1836.1|1835.5|744
1620715200000|2021-05-11 06:40:00|1836.92|1836.12|1836.08|1835.28|1837.02|1836.36|1835.33|1834.73|756
1620715500000|2021-05-11 06:45:00|1836|1835.2|1834.33|1833.83|1836.42|1835.83|1834.07|1833.44|777
1620715800000|2021-05-11 06:50:00|1834.29|1833.79|1833.97|1833.47|1834.64|1834.12|1833.76|1833.12|704
1620716100000|2021-05-11 06:55:00|1833.81|1833.31|1833.88|1833.38|1834.54|1833.91|1833.53|1832.97|708
1620716400000|2021-05-11 07:00:00|1833.89|1833.39|1834.57|1834.07|1835.12|1834.62|1833.87|1833.3|1035
1620716700000|2021-05-11 07:05:00|1834.59|1834.09|1835.03|1834.53|1835.36|1834.79|1834.4|1833.9|926
1620717000000|2021-05-11 07:10:00|1835.04|1834.54|1834.01|1833.51|1835.14|1834.64|1833.66|1833.02|1179
1620717300000|2021-05-11 07:15:00|1834.05|1833.55|1833.86|1833.36|1834.57|1834.07|1833.57|1832.95|1116
1620717600000|2021-05-11 07:20:00|1833.85|1833.35|1835.07|1834.57|1835.16|1834.66|1833|1832.5|1264
1620717900000|2021-05-11 07:25:00|1835.13|1834.63|1834.12|1833.62|1835.67|1835.08|1834.06|1833.56|1016
1620718200000|2021-05-11 07:30:00|1834.11|1833.61|1835.75|1835.25|1835.93|1835.43|1833.75|1833.19|1030
1620718500000|2021-05-11 07:35:00|1835.74|1835.24|1835.61|1835.11|1836.15|1835.64|1835.04|1834.42|1275
1620718800000|2021-05-11 07:40:00|1835.62|1835.12|1835.28|1834.78|1836.09|1835.55|1835.2|1834.7|1131
1620719100000|2021-05-11 07:45:00|1835.34|1834.84|1835.54|1835.04|1835.89|1835.24|1834.97|1834.41|925
1620719400000|2021-05-11 07:50:00|1835.55|1835.05|1834.46|1833.96|1835.55|1835.05|1834.37|1833.76|787
1620719700000|2021-05-11 07:55:00|1834.45|1833.95|1835.48|1834.98|1835.67|1835.05|1834.23|1833.58|793
1620720000000|2021-05-11 08:00:00|1835.53|1835.03|1835.33|1834.83|1835.82|1835.27|1835.07|1834.44|923
1620720300000|2021-05-11 08:05:00|1835.31|1834.81|1836.14|1835.64|1836.39|1835.89|1834.88|1834.24|1028
1620720600000|2021-05-11 08:10:00|1836.23|1835.73|1836.08|1835.58|1836.83|1836.29|1835.73|1835.13|981
1620720900000|2021-05-11 08:15:00|1836.07|1835.57|1835.43|1834.93|1836.2|1835.59|1834.7|1834.2|897
1620721200000|2021-05-11 08:20:00|1835.42|1834.92|1835.02|1834.52|1835.66|1835.06|1834.8|1834.27|925
1620721500000|2021-05-11 08:25:00|1835.03|1834.53|1834.85|1834.35|1835.48|1834.98|1834.59|1834.09|906
1620721800000|2021-05-11 08:30:00|1834.84|1834.34|1835.85|1835.35|1836.17|1835.57|1834.68|1834.18|890
1620722100000|2021-05-11 08:35:00|1835.84|1835.34|1836.38|1835.88|1836.71|1836.11|1835.68|1835.06|802
1620722400000|2021-05-11 08:40:00|1836.37|1835.87|1837.32|1836.82|1837.7|1837.17|1836.08|1835.58|979
1620722700000|2021-05-11 08:45:00|1837.33|1836.83|1836.85|1836.05|1837.66|1837.16|1836.35|1835.77|840
1620723000000|2021-05-11 08:50:00|1836.66|1836.16|1836.34|1835.84|1837.03|1836.53|1836.18|1835.58|988
1620723300000|2021-05-11 08:55:00|1836.52|1835.72|1836.56|1835.76|1836.64|1836|1836.05|1835.47|804
1620723600000|2021-05-11 09:00:00|1836.46|1835.96|1834.99|1834.49|1836.74|1836.12|1834.67|1834.11|1226
1620723900000|2021-05-11 09:05:00|1835.01|1834.51|1836.59|1836.09|1836.75|1836.15|1834.92|1834.42|923
1620724200000|2021-05-11 09:10:00|1836.58|1836.08|1836.56|1836.06|1837.14|1836.51|1836.36|1835.75|678
1620724500000|2021-05-11 09:15:00|1836.57|1836.07|1837.03|1836.53|1837.56|1837.03|1835.07|1834.57|1111
1620724800000|2021-05-11 09:20:00|1837.06|1836.56|1836.73|1836.23|1837.19|1836.61|1836.34|1835.71|863
1620725100000|2021-05-11 09:25:00|1836.74|1836.24|1836.47|1835.97|1837.28|1836.7|1836.42|1835.92|898
1620725400000|2021-05-11 09:30:00|1836.51|1836.01|1837.3|1836.8|1837.49|1836.85|1836.4|1835.78|906
1620725700000|2021-05-11 09:35:00|1837.29|1836.79|1837.87|1837.37|1838.04|1837.41|1837.03|1836.49|790
1620726000000|2021-05-11 09:40:00|1837.88|1837.38|1838.41|1837.91|1838.74|1838.14|1837.65|1837.06|930
1620726300000|2021-05-11 09:45:00|1838.42|1837.92|1838.87|1838.37|1839.05|1838.45|1838.01|1837.5|756
1620726600000|2021-05-11 09:50:00|1838.85|1838.35|1838.45|1837.95|1839.16|1838.56|1838.21|1837.63|762
1620726900000|2021-05-11 09:55:00|1838.4|1837.9|1838.78|1838.28|1838.97|1838.4|1838.09|1837.52|841
1620727200000|2021-05-11 10:00:00|1838.82|1838.32|1838.46|1837.96|1838.88|1838.36|1838.08|1837.58|770
1620727500000|2021-05-11 10:05:00|1838.48|1837.98|1839.19|1838.69|1839.26|1838.76|1838.2|1837.68|666
1620727800000|2021-05-11 10:10:00|1839.2|1838.7|1839.99|1839.49|1840.42|1839.89|1838.27|1837.65|942
1620728100000|2021-05-11 10:15:00|1839.96|1839.46|1840.14|1839.64|1840.47|1839.91|1839.34|1838.75|900
1620728400000|2021-05-11 10:20:00|1840.13|1839.63|1841.41|1840.61|1841.68|1841.18|1839.88|1839.38|972
1620728700000|2021-05-11 10:25:00|1841.42|1840.62|1841.37|1840.57|1841.73|1841.23|1840.6|1840.03|986
1620729000000|2021-05-11 10:30:00|1841.22|1840.72|1840.9|1840.4|1841.4|1840.79|1840.67|1840.03|875
1620729300000|2021-05-11 10:35:00|1840.92|1840.42|1840.84|1840.34|1841.36|1840.86|1840.36|1839.86|915
1620729600000|2021-05-11 10:40:00|1840.81|1840.31|1840.67|1840.17|1841|1840.5|1840.1|1839.6|883
1620729900000|2021-05-11 10:45:00|1840.68|1840.18|1840.89|1840.39|1841.18|1840.68|1839.55|1838.93|949
1620730200000|2021-05-11 10:50:00|1840.96|1840.46|1839.71|1839.21|1841.27|1840.77|1839.58|1839|779
1620730500000|2021-05-11 10:55:00|1839.73|1839.23|1839.92|1839.42|1840.23|1839.58|1839.51|1838.99|747
1620730800000|2021-05-11 11:00:00|1839.91|1839.41|1840.98|1840.48|1841.13|1840.52|1839.58|1839|870
1620731100000|2021-05-11 11:05:00|1841.14|1840.34|1841.03|1840.53|1841.86|1841.31|1840.9|1840.28|947
1620731400000|2021-05-11 11:10:00|1841.02|1840.52|1841.74|1841.24|1841.93|1841.27|1840.93|1840.35|790
1620731700000|2021-05-11 11:15:00|1841.73|1841.23|1841.81|1841.31|1841.98|1841.35|1841.27|1840.74|701
1620732000000|2021-05-11 11:20:00|1841.84|1841.34|1841.78|1841.28|1842.13|1841.63|1841|1840.33|933
1620732300000|2021-05-11 11:25:00|1841.93|1841.13|1841.14|1840.64|1841.98|1841.44|1840.89|1840.36|792
1620732600000|2021-05-11 11:30:00|1841.13|1840.63|1841.07|1840.57|1841.21|1840.71|1840.38|1839.85|835
1620732900000|2021-05-11 11:35:00|1841.08|1840.58|1840.56|1840.06|1841.32|1840.77|1840.39|1839.79|779
1620733200000|2021-05-11 11:40:00|1840.55|1840.05|1840.46|1839.96|1841.08|1840.58|1840.46|1839.86|610
1620733500000|2021-05-11 11:45:00|1840.47|1839.97|1839.79|1839.29|1841.21|1840.57|1839.51|1839.01|905
1620733800000|2021-05-11 11:50:00|1839.8|1839.3|1839.66|1839.16|1840.42|1839.83|1839.47|1838.97|883
1620734100000|2021-05-11 11:55:00|1839.67|1839.17|1839.75|1839.25|1840.32|1839.82|1839.36|1838.82|989
1620734400000|2021-05-11 12:00:00|1839.79|1839.29|1840.62|1840.12|1840.71|1840.21|1839.44|1838.94|999
1620734700000|2021-05-11 12:05:00|1840.6|1840.1|1840.92|1840.42|1842.11|1841.57|1840.42|1839.9|1072
1620735000000|2021-05-11 12:10:00|1840.84|1840.34|1840.24|1839.74|1841.31|1840.81|1839.78|1839.27|995
1620735300000|2021-05-11 12:15:00|1840.25|1839.75|1841.19|1840.69|1841.37|1840.85|1839.51|1839.01|1181
1620735600000|2021-05-11 12:20:00|1841.25|1840.75|1839.84|1839.34|1841.95|1841.45|1839.16|1838.66|1236
1620735900000|2021-05-11 12:25:00|1839.92|1839.42|1838.48|1837.98|1840.92|1840.42|1838.31|1837.81|1095
1620736200000|2021-05-11 12:30:00|1838.69|1837.89|1835.62|1835.12|1838.69|1838.1|1835.36|1834.81|1557
1620736500000|2021-05-11 12:35:00|1835.59|1835.09|1836.37|1835.87|1837.19|1836.53|1835.06|1834.52|1298
1620736800000|2021-05-11 12:40:00|1836.38|1835.88|1835.73|1835.23|1837.43|1836.83|1835.31|1834.72|1150
1620737100000|2021-05-11 12:45:00|1835.72|1835.22|1835.04|1834.54|1836.89|1836.17|1834.92|1834.3|1205
1620737400000|2021-05-11 12:50:00|1835.05|1834.55|1832.02|1831.52|1835.82|1835.32|1831.49|1830.9|1475
1620737700000|2021-05-11 12:55:00|1832.07|1831.57|1826.92|1826.42|1833.51|1833.01|1826.2|1825.7|1677
1620738000000|2021-05-11 13:00:00|1826.96|1826.46|1827.36|1826.86|1828.29|1827.79|1825.41|1824.91|1798
1620738300000|2021-05-11 13:05:00|1827.35|1826.85|1825.85|1825.35|1830.26|1829.63|1825.54|1825.04|1620
1620738600000|2021-05-11 13:10:00|1825.86|1825.36|1825.81|1825.31|1827|1826.44|1825.21|1824.59|1692
1620738900000|2021-05-11 13:15:00|1825.83|1825.33|1822.16|1821.66|1826.52|1825.95|1821.74|1821.24|1710
1620739200000|2021-05-11 13:20:00|1822.28|1821.78|1819.73|1819.23|1823.09|1822.53|1819.44|1818.94|1629
1620739500000|2021-05-11 13:25:00|1819.66|1819.16|1821.6|1821.1|1821.97|1821.38|1818.36|1817.83|1076
1620739800000|2021-05-11 13:30:00|1821.63|1821.13|1820.64|1820.14|1821.95|1821.36|1818.58|1818.08|1146
1620740100000|2021-05-11 13:35:00|1820.65|1820.15|1823.11|1822.61|1824.14|1823.63|1820.64|1820.14|1090
1620740400000|2021-05-11 13:40:00|1823.08|1822.58|1823.94|1823.44|1824.83|1824.33|1821.51|1820.94|1023
1620740700000|2021-05-11 13:45:00|1823.93|1823.43|1824.03|1823.53|1825.43|1824.93|1823.45|1822.95|1433
1620741000000|2021-05-11 13:50:00|1824.04|1823.54|1826.9|1826.4|1827.75|1827.11|1823.91|1823.41|1571
1620741300000|2021-05-11 13:55:00|1826.89|1826.39|1829.63|1829.13|1830.53|1830.03|1826.09|1825.56|1492
1620741600000|2021-05-11 14:00:00|1829.64|1829.14|1829.59|1829.09|1830.4|1829.9|1827.55|1826.96|1680
1620741900000|2021-05-11 14:05:00|1829.57|1829.07|1830.54|1830.04|1830.55|1830.05|1828.66|1828.07|1385
1620742200000|2021-05-11 14:10:00|1830.53|1830.03|1832.43|1831.93|1833.23|1832.73|1830.16|1829.66|1428
1620742500000|2021-05-11 14:15:00|1832.41|1831.91|1832.27|1831.77|1833.29|1832.79|1831.23|1830.73|1354
1620742800000|2021-05-11 14:20:00|1832.29|1831.79|1831.9|1831.4|1832.66|1832.16|1830.8|1830.3|1281
1620743100000|2021-05-11 14:25:00|1831.89|1831.39|1833.05|1832.55|1833.05|1832.55|1831.18|1830.68|1303
1620743400000|2021-05-11 14:30:00|1833.06|1832.56|1831.38|1830.88|1833.25|1832.68|1830.49|1829.99|1365
1620743700000|2021-05-11 14:35:00|1831.37|1830.87|1826.96|1826.46|1831.52|1831.02|1826.8|1826.17|1425
1620744000000|2021-05-11 14:40:00|1826.97|1826.47|1828.37|1827.87|1828.82|1828.21|1826.89|1826.34|1357
1620744300000|2021-05-11 14:45:00|1828.42|1827.92|1829.25|1828.75|1829.74|1829.18|1828.42|1827.92|1404
1620744600000|2021-05-11 14:50:00|1829.27|1828.77|1829.18|1828.68|1829.68|1829.07|1828.31|1827.78|1275
1620744900000|2021-05-11 14:55:00|1828.96|1828.46|1829.84|1829.34|1831.88|1831.24|1828.88|1828.38|1319
1620745200000|2021-05-11 15:00:00|1829.87|1829.37|1829.45|1828.95|1830.65|1830.02|1828.95|1828.45|1191
1620745500000|2021-05-11 15:05:00|1829.4|1828.9|1829.59|1829.09|1829.63|1829.13|1828.61|1828.11|1161
1620745800000|2021-05-11 15:10:00|1829.56|1829.06|1829.88|1829.38|1829.89|1829.39|1828.32|1827.82|1082
1620746100000|2021-05-11 15:15:00|1829.95|1829.45|1831.47|1830.97|1831.77|1831.27|1829.87|1829.3|1285
1620746400000|2021-05-11 15:20:00|1831.48|1830.98|1831.16|1830.66|1831.91|1831.41|1831|1830.5|1209
1620746700000|2021-05-11 15:25:00|1831.17|1830.67|1831.55|1831.05|1831.89|1831.39|1830.92|1830.42|1103
1620747000000|2021-05-11 15:30:00|1831.54|1831.04|1831.53|1831.03|1832.13|1831.63|1831.15|1830.65|981
1620747300000|2021-05-11 15:35:00|1831.52|1831.02|1833.19|1832.69|1833.74|1833.24|1831.52|1831.02|1087
1620747600000|2021-05-11 15:40:00|1833.2|1832.7|1831.49|1830.99|1833.58|1833.08|1831.36|1830.86|988
1620747900000|2021-05-11 15:45:00|1831.5|1831|1832.97|1832.47|1833.41|1832.91|1831.06|1830.56|955
1620748200000|2021-05-11 15:50:00|1832.98|1832.48|1833.7|1833.2|1833.75|1833.25|1832.55|1832.05|981
1620748500000|2021-05-11 15:55:00|1833.67|1833.17|1833.76|1833.26|1833.93|1833.43|1833.26|1832.61|1073
1620748800000|2021-05-11 16:00:00|1833.72|1833.22|1835.57|1835.07|1836.36|1835.86|1833.19|1832.64|1278
1620749100000|2021-05-11 16:05:00|1835.55|1835.05|1835.17|1834.67|1835.95|1835.36|1834.98|1834.39|1062
1620749400000|2021-05-11 16:10:00|1835.24|1834.74|1834.94|1834.44|1835.54|1835.04|1834.23|1833.65|1060
1620749700000|2021-05-11 16:15:00|1834.93|1834.43|1835.62|1835.12|1836.16|1835.66|1834.52|1834.02|1022
1620750000000|2021-05-11 16:20:00|1835.61|1835.11|1834.75|1834.25|1835.73|1835.22|1834.57|1833.91|892
1620750300000|2021-05-11 16:25:00|1834.74|1834.24|1835.35|1834.85|1835.39|1834.89|1834.53|1833.98|867
1620750600000|2021-05-11 16:30:00|1835.33|1834.83|1835.75|1835.25|1835.75|1835.25|1834.73|1834.2|937
1620750900000|2021-05-11 16:35:00|1835.76|1835.26|1835.32|1834.82|1835.91|1835.3|1835.07|1834.57|787
1620751200000|2021-05-11 16:40:00|1835.29|1834.79|1834.99|1834.49|1835.3|1834.8|1834.25|1833.73|804
1620751500000|2021-05-11 16:45:00|1835.11|1834.31|1834.85|1834.35|1835.15|1834.65|1834.64|1834.02|741
1620751800000|2021-05-11 16:50:00|1834.86|1834.36|1835.26|1834.76|1835.39|1834.88|1834.14|1833.59|888
1620752100000|2021-05-11 16:55:00|1835.25|1834.75|1835.52|1835.02|1835.65|1835.15|1834.5|1833.89|774
1620752400000|2021-05-11 17:00:00|1835.51|1835.01|1835.96|1835.46|1836.14|1835.49|1834.89|1834.39|890
1620752700000|2021-05-11 17:05:00|1835.97|1835.47|1834.84|1834.34|1836.13|1835.5|1834.48|1833.98|808
1620753000000|2021-05-11 17:10:00|1834.87|1834.37|1834.63|1834.13|1835.28|1834.78|1834.1|1833.54|870
1620753300000|2021-05-11 17:15:00|1834.62|1834.12|1834.43|1833.93|1834.76|1834.26|1834.1|1833.54|760
1620753600000|2021-05-11 17:20:00|1834.42|1833.92|1835.1|1834.6|1835.41|1834.85|1834.42|1833.92|872
1620753900000|2021-05-11 17:25:00|1835.07|1834.57|1836|1835.5|1836.26|1835.76|1834.86|1834.36|959
1620754200000|2021-05-11 17:30:00|1836.02|1835.52|1835.1|1834.6|1836.27|1835.64|1835.1|1834.6|918
1620754500000|2021-05-11 17:35:00|1835.12|1834.62|1835.45|1834.95|1835.81|1835.26|1834.82|1834.23|880
1620754800000|2021-05-11 17:40:00|1835.46|1834.96|1834.77|1834.27|1836.16|1835.66|1834.68|1834.14|879
1620755100000|2021-05-11 17:45:00|1834.78|1834.28|1835.66|1835.16|1835.86|1835.36|1834.74|1834.24|792
1620755400000|2021-05-11 17:50:00|1835.65|1835.15|1835.81|1835.31|1836.09|1835.55|1835.36|1834.86|660
1620755700000|2021-05-11 17:55:00|1835.82|1835.32|1835.67|1835.17|1835.98|1835.48|1835.15|1834.65|706
1620756000000|2021-05-11 18:00:00|1835.66|1835.16|1834.58|1834.08|1835.88|1835.38|1834.42|1833.92|842
1620756300000|2021-05-11 18:05:00|1834.59|1834.09|1834.43|1833.93|1834.87|1834.25|1833.84|1833.34|746
1620756600000|2021-05-11 18:10:00|1834.44|1833.94|1834.63|1834.13|1834.87|1834.24|1834.25|1833.63|671
1620756900000|2021-05-11 18:15:00|1834.62|1834.12|1834.99|1834.49|1835.14|1834.52|1834.49|1833.95|529
1620757200000|2021-05-11 18:20:00|1835.02|1834.52|1835.3|1834.8|1835.36|1834.82|1834.92|1834.33|461
1620757500000|2021-05-11 18:25:00|1835.31|1834.81|1835.35|1834.85|1835.94|1835.44|1835.26|1834.64|507
1620757800000|2021-05-11 18:30:00|1835.36|1834.86|1835.69|1835.19|1835.84|1835.23|1835.02|1834.47|652
1620758100000|2021-05-11 18:35:00|1835.84|1835.04|1835.14|1834.64|1836.04|1835.43|1835.13|1834.49|646
1620758400000|2021-05-11 18:40:00|1835.12|1834.62|1835.53|1835.03|1835.56|1835.06|1834.66|1834.12|631
1620758700000|2021-05-11 18:45:00|1835.54|1835.04|1835.56|1835.06|1835.96|1835.37|1835.05|1834.55|587
1620759000000|2021-05-11 18:50:00|1835.51|1835.01|1835.88|1835.38|1835.97|1835.47|1835.37|1834.87|562
1620759300000|2021-05-11 18:55:00|1835.89|1835.39|1835.93|1835.43|1836.44|1835.94|1835.68|1835.18|744
1620759600000|2021-05-11 19:00:00|1835.84|1835.34|1835.62|1835.12|1836.12|1835.62|1835.44|1834.88|785
1620759900000|2021-05-11 19:05:00|1835.6|1835.1|1836.23|1835.73|1836.67|1836.12|1835.57|1835.07|577
1620760200000|2021-05-11 19:10:00|1836.25|1835.75|1836.65|1836.15|1836.83|1836.33|1835.99|1835.49|585
1620760500000|2021-05-11 19:15:00|1836.64|1836.14|1836.93|1836.43|1837.41|1836.81|1836.48|1835.88|643
1620760800000|2021-05-11 19:20:00|1836.94|1836.44|1836.98|1836.48|1837.1|1836.5|1836.64|1836.14|491
1620761100000|2021-05-11 19:25:00|1836.99|1836.49|1837.29|1836.79|1837.44|1836.93|1836.84|1836.34|622
1620761400000|2021-05-11 19:30:00|1837.28|1836.78|1837.2|1836.7|1837.68|1837.12|1836.85|1836.34|724
1620761700000|2021-05-11 19:35:00|1837.19|1836.69|1837.06|1836.56|1837.53|1836.95|1836.89|1836.37|751
1620762000000|2021-05-11 19:40:00|1837.05|1836.55|1837.42|1836.92|1837.66|1837.06|1837|1836.5|675
1620762300000|2021-05-11 19:45:00|1837.41|1836.91|1837.63|1837.13|1838.09|1837.59|1837.29|1836.7|820
1620762600000|2021-05-11 19:50:00|1837.6|1837.1|1838.13|1837.63|1838.31|1837.81|1837.49|1836.95|825
1620762900000|2021-05-11 19:55:00|1838.07|1837.57|1838.11|1837.61|1838.38|1837.88|1837.44|1836.94|915
1620763200000|2021-05-11 20:00:00|1838.12|1837.62|1838.44|1837.94|1838.73|1838.19|1837.69|1837.19|628
1620763500000|2021-05-11 20:05:00|1838.39|1837.89|1838.41|1837.91|1838.61|1838|1838.22|1837.56|403
1620763800000|2021-05-11 20:10:00|1838.43|1837.93|1838.42|1837.92|1838.71|1838.21|1838.28|1837.64|297
1620764100000|2021-05-11 20:15:00|1838.41|1837.91|1837.95|1837.45|1838.43|1837.93|1837.78|1837.28|266
1620764400000|2021-05-11 20:20:00|1837.94|1837.44|1838.04|1837.54|1838.17|1837.67|1837.14|1836.64|436
1620764700000|2021-05-11 20:25:00|1838.05|1837.55|1837.96|1837.46|1838.2|1837.7|1837.82|1837.21|264
1620765000000|2021-05-11 20:30:00|1837.97|1837.47|1837.4|1836.9|1838.2|1837.7|1837.4|1836.9|267
1620765300000|2021-05-11 20:35:00|1837.41|1836.91|1837.89|1837.39|1838.43|1837.81|1837.02|1836.52|446
1620765600000|2021-05-11 20:40:00|1837.93|1837.43|1837.92|1837.42|1838.23|1837.66|1837.83|1837.2|277
1620765900000|2021-05-11 20:45:00|1837.93|1837.43|1837.76|1837.26|1838.35|1837.66|1837.39|1836.74|439
1620766200000|2021-05-11 20:50:00|1837.75|1837.25|1837.18|1836.38|1838.1|1837.42|1837.03|1836.38|362
1620766500000|2021-05-11 20:55:00|1837.22|1836.42|1837.7|1836.9|1838.01|1837.26|1836.97|1836.4|428
1620770400000|2021-05-11 22:00:00|1837.76|1836.96|1837.34|1836.54|1838.25|1837.53|1837.22|1836.51|431
1620770700000|2021-05-11 22:05:00|1837.36|1836.56|1837.4|1836.9|1837.72|1837.1|1837.26|1836.56|235
1620771000000|2021-05-11 22:10:00|1837.38|1836.88|1837.27|1836.77|1837.69|1837.05|1837.19|1836.56|216
1620771300000|2021-05-11 22:15:00|1837.47|1836.67|1836.65|1836.15|1837.48|1836.9|1836.55|1835.9|274
1620771600000|2021-05-11 22:20:00|1836.8|1836|1836.62|1835.82|1837.21|1836.57|1836.46|1835.81|326
1620771900000|2021-05-11 22:25:00|1836.63|1835.83|1836.86|1836.36|1836.99|1836.46|1836.53|1835.82|246
1620772200000|2021-05-11 22:30:00|1836.87|1836.37|1837.03|1836.53|1837.28|1836.68|1836.51|1835.92|244
1620772500000|2021-05-11 22:35:00|1837.02|1836.52|1836.62|1836.12|1837.18|1836.58|1836.62|1836.12|263
1620772800000|2021-05-11 22:40:00|1836.63|1836.13|1836.68|1836.18|1837.02|1836.4|1836.35|1835.75|248
1620773100000|2021-05-11 22:45:00|1836.69|1836.19|1837.18|1836.68|1837.38|1836.75|1836.57|1835.95|199
1620773400000|2021-05-11 22:50:00|1837.11|1836.61|1837.18|1836.68|1837.45|1836.78|1836.99|1836.34|194
1620773700000|2021-05-11 22:55:00|1837.33|1836.53|1837.48|1836.98|1837.64|1836.98|1837.15|1836.52|155
1620774000000|2021-05-11 23:00:00|1837.49|1836.99|1836.69|1836.19|1837.63|1836.99|1836.26|1835.76|297
1620774300000|2021-05-11 23:05:00|1836.68|1836.18|1836.91|1836.11|1837.01|1836.35|1836.49|1835.92|239
1620774600000|2021-05-11 23:10:00|1836.77|1836.27|1836.49|1835.99|1837.06|1836.4|1836.31|1835.67|208
1620774900000|2021-05-11 23:15:00|1836.51|1836.01|1836.88|1836.08|1836.9|1836.25|1836.2|1835.57|163
1620775200000|2021-05-11 23:20:00|1836.73|1836.23|1836.94|1836.44|1837.13|1836.51|1836.73|1836.09|154
1620775500000|2021-05-11 23:25:00|1836.95|1836.45|1837.16|1836.36|1837.17|1836.51|1836.74|1836.09|135
1620775800000|2021-05-11 23:30:00|1836.99|1836.49|1837.03|1836.53|1837.27|1836.62|1836.91|1836.28|191
1620776100000|2021-05-11 23:35:00|1837.04|1836.54|1836.92|1836.42|1837.21|1836.59|1836.72|1836.1|218
1620776400000|2021-05-11 23:40:00|1836.91|1836.41|1836.71|1835.91|1837.14|1836.52|1836.54|1835.9|154
1620776700000|2021-05-11 23:45:00|1836.56|1836.06|1835.98|1835.48|1836.89|1836.28|1835.9|1835.27|330
1620777000000|2021-05-11 23:50:00|1835.97|1835.47|1836.64|1835.84|1836.65|1836.04|1835.72|1835.11|532
1620777300000|2021-05-11 23:55:00|1836.63|1835.83|1835.82|1835.32|1837.06|1836.45|1835.78|1835.21|447
1620777600000|2021-05-12 00:00:00|1835.84|1835.34|1836.08|1835.58|1836.61|1835.94|1835.73|1835.13|573
1620777900000|2021-05-12 00:05:00|1836.07|1835.57|1837.03|1836.53|1837.31|1836.7|1836.07|1835.57|655
1620778200000|2021-05-12 00:10:00|1837.04|1836.54|1836.11|1835.61|1837.2|1836.56|1836.1|1835.55|528
1620778500000|2021-05-12 00:15:00|1836.12|1835.62|1836.01|1835.51|1836.28|1835.65|1835.58|1834.99|500
1620778800000|2021-05-12 00:20:00|1836.02|1835.52|1835.93|1835.43|1836.17|1835.55|1835.82|1835.17|325
1620779100000|2021-05-12 00:25:00|1835.92|1835.42|1836.74|1836.24|1837.19|1836.56|1835.82|1835.19|463
1620779400000|2021-05-12 00:30:00|1836.75|1836.25|1835.56|1835.06|1836.88|1836.32|1835.1|1834.58|593
1620779700000|2021-05-12 00:35:00|1835.6|1835.1|1835.72|1835.22|1836.22|1835.57|1835.22|1834.61|487
1620780000000|2021-05-12 00:40:00|1835.73|1835.23|1835.22|1834.72|1835.98|1835.35|1834.82|1834.18|666
1620780300000|2021-05-12 00:45:00|1835.21|1834.71|1836.09|1835.59|1836.31|1835.69|1835.02|1834.4|621
1620780600000|2021-05-12 00:50:00|1836.08|1835.58|1834.15|1833.65|1836.18|1835.6|1834.1|1833.47|713
1620780900000|2021-05-12 00:55:00|1834.18|1833.68|1834.62|1834.12|1834.92|1834.31|1833.73|1833.12|781
1620781200000|2021-05-12 01:00:00|1834.65|1834.15|1833|1832.5|1834.9|1834.3|1832.8|1832.19|1199
1620781500000|2021-05-12 01:05:00|1832.97|1832.47|1833.24|1832.74|1833.53|1832.95|1832.36|1831.76|979
1620781800000|2021-05-12 01:10:00|1833.21|1832.71|1832.11|1831.61|1833.31|1832.71|1831.91|1831.32|974
1620782100000|2021-05-12 01:15:00|1832.15|1831.65|1833.17|1832.37|1833.18|1832.56|1832.15|1831.59|726
1620782400000|2021-05-12 01:20:00|1833.06|1832.56|1832.37|1831.87|1833.33|1832.83|1831.98|1831.33|789
1620782700000|2021-05-12 01:25:00|1832.52|1831.72|1831.82|1831.02|1832.71|1832.08|1831.24|1830.63|651
1620783000000|2021-05-12 01:30:00|1831.81|1831.01|1831.64|1830.84|1832.61|1831.95|1831.08|1830.36|983
1620783300000|2021-05-12 01:35:00|1831.65|1830.85|1830.22|1829.72|1831.65|1830.94|1829.72|1829.07|1026
1620783600000|2021-05-12 01:40:00|1830.23|1829.73|1831.22|1830.72|1831.51|1830.91|1829.36|1828.77|949
1620783900000|2021-05-12 01:45:00|1831.23|1830.73|1831.54|1831.04|1832.15|1831.55|1830.89|1830.27|913
1620784200000|2021-05-12 01:50:00|1831.53|1831.03|1831.03|1830.53|1832.08|1831.45|1830.72|1830.09|858
1620784500000|2021-05-12 01:55:00|1831.05|1830.55|1830.64|1830.14|1831.35|1830.7|1830.23|1829.64|841
1620784800000|2021-05-12 02:00:00|1830.65|1830.15|1830.66|1829.86|1830.98|1830.3|1830.18|1829.53|842
1620785100000|2021-05-12 02:05:00|1830.54|1830.04|1829.37|1828.87|1830.68|1830.12|1829.32|1828.73|716
1620785400000|2021-05-12 02:10:00|1829.39|1828.89|1828.9|1828.4|1829.39|1828.89|1827.89|1827.31|716
1620785700000|2021-05-12 02:15:00|1828.91|1828.41|1829.21|1828.71|1829.57|1828.94|1828.27|1827.66|688
1620786000000|2021-05-12 02:20:00|1829.2|1828.7|1829.61|1829.11|1829.73|1829.17|1828.72|1828.22|638
1620786300000|2021-05-12 02:25:00|1829.83|1829.03|1830.6|1830.1|1830.82|1830.2|1829.6|1828.97|594
1620786600000|2021-05-12 02:30:00|1830.56|1830.06|1828.91|1828.41|1830.7|1830.18|1828.24|1827.56|1051
1620786900000|2021-05-12 02:35:00|1828.92|1828.42|1829.28|1828.78|1829.8|1829.22|1828.75|1828.17|918
1620787200000|2021-05-12 02:40:00|1829.25|1828.75|1828.94|1828.14|1829.69|1829.04|1828|1827.45|905
1620787500000|2021-05-12 02:45:00|1828.79|1828.29|1828.67|1828.17|1829.02|1828.42|1827.98|1827.36|846
1620787800000|2021-05-12 02:50:00|1828.65|1828.15|1827.44|1826.94|1828.83|1828.25|1827.14|1826.64|918
1620788100000|2021-05-12 02:55:00|1827.49|1826.99|1826.91|1826.41|1827.94|1827.35|1826.79|1826.15|936
1620788400000|2021-05-12 03:00:00|1827.05|1826.25|1827.04|1826.54|1827.13|1826.58|1826.37|1825.76|767
1620788700000|2021-05-12 03:05:00|1826.99|1826.49|1828.57|1828.07|1828.96|1828.32|1826.92|1826.32|929
1620789000000|2021-05-12 03:10:00|1828.54|1828.04|1828.46|1827.96|1828.99|1828.34|1828.31|1827.65|714
1620789300000|2021-05-12 03:15:00|1828.44|1827.94|1829.07|1828.27|1829.21|1828.65|1827.99|1827.49|670
1620789600000|2021-05-12 03:20:00|1829.08|1828.28|1828.97|1828.47|1829.4|1828.77|1828.86|1828.28|780
1620789900000|2021-05-12 03:25:00|1828.94|1828.44|1828.57|1828.07|1829.2|1828.61|1827.85|1827.35|713
1620790200000|2021-05-12 03:30:00|1828.58|1828.08|1828.32|1827.52|1829.17|1828.53|1828.13|1827.48|537
1620790500000|2021-05-12 03:35:00|1828.16|1827.66|1827.73|1827.23|1828.49|1827.99|1827.52|1826.89|622
1620790800000|2021-05-12 03:40:00|1827.88|1827.08|1828.26|1827.76|1828.51|1827.89|1827.71|1827.06|600
1620791100000|2021-05-12 03:45:00|1828.17|1827.67|1828.88|1828.08|1828.94|1828.34|1827.82|1827.23|682
1620791400000|2021-05-12 03:50:00|1828.89|1828.09|1827.76|1826.96|1829.2|1828.54|1827.58|1826.93|635
1620791700000|2021-05-12 03:55:00|1827.75|1826.95|1827.35|1826.85|1828.01|1827.39|1827.26|1826.75|532
1620792000000|2021-05-12 04:00:00|1827.37|1826.87|1827.94|1827.14|1828.14|1827.58|1827.37|1826.82|574
1620792300000|2021-05-12 04:05:00|1827.78|1827.28|1827.31|1826.81|1827.92|1827.28|1827.2|1826.57|536
1620792600000|2021-05-12 04:10:00|1827.42|1826.92|1829.01|1828.21|1829.02|1828.39|1827.42|1826.92|582
1620792900000|2021-05-12 04:15:00|1828.83|1828.33|1828.58|1828.08|1829.33|1828.7|1828.43|1827.79|490
1620793200000|2021-05-12 04:20:00|1828.53|1828.03|1828.92|1828.12|1828.92|1828.27|1828.33|1827.69|422
1620793500000|2021-05-12 04:25:00|1828.76|1828.26|1828.55|1828.05|1828.98|1828.38|1828.44|1827.79|445
1620793800000|2021-05-12 04:30:00|1828.54|1828.04|1829.63|1829.13|1829.79|1829.17|1828.51|1827.86|652
1620794100000|2021-05-12 04:35:00|1829.6|1829.1|1829.75|1829.25|1829.91|1829.29|1829.37|1828.73|480
1620794400000|2021-05-12 04:40:00|1829.74|1829.24|1830.35|1829.85|1830.51|1829.93|1829.43|1828.88|496
1620794700000|2021-05-12 04:45:00|1830.34|1829.84|1830.51|1830.01|1830.82|1830.16|1830.23|1829.58|488
1620795000000|2021-05-12 04:50:00|1830.52|1830.02|1830.36|1829.86|1830.62|1830.05|1830.13|1829.57|376
1620795300000|2021-05-12 04:55:00|1830.35|1829.85|1830.34|1829.84|1830.74|1830.08|1830.24|1829.74|342
1620795600000|2021-05-12 05:00:00|1830.32|1829.82|1830.55|1830.05|1830.72|1830.09|1830.24|1829.63|546
1620795900000|2021-05-12 05:05:00|1830.56|1830.06|1830.47|1829.97|1830.68|1830.07|1830.3|1829.68|498
1620796200000|2021-05-12 05:10:00|1830.61|1829.81|1830.29|1829.79|1830.61|1830.02|1829.72|1829.14|635
1620796500000|2021-05-12 05:15:00|1830.24|1829.74|1831.35|1830.85|1831.51|1830.99|1830.23|1829.59|653
1620796800000|2021-05-12 05:20:00|1831.23|1830.73|1830.68|1830.18|1831.51|1830.93|1830.63|1830.03|541
1620797100000|2021-05-12 05:25:00|1830.67|1830.17|1830.34|1829.84|1830.95|1830.3|1830.16|1829.62|509
1620797400000|2021-05-12 05:30:00|1830.38|1829.88|1830.34|1829.84|1831|1830.5|1830.04|1829.41|960
1620797700000|2021-05-12 05:35:00|1830.32|1829.82|1829.65|1829.15|1830.86|1830.19|1829.19|1828.57|841
1620798000000|2021-05-12 05:40:00|1829.67|1829.17|1829.38|1828.88|1830.03|1829.4|1829.15|1828.6|665
1620798300000|2021-05-12 05:45:00|1829.39|1828.89|1829.24|1828.74|1830|1829.39|1828.88|1828.31|729
1620798600000|2021-05-12 05:50:00|1829.26|1828.76|1829.58|1829.08|1830.14|1829.54|1829.19|1828.57|666
1620798900000|2021-05-12 05:55:00|1829.6|1829.1|1830.09|1829.59|1830.38|1829.74|1829.34|1828.79|591
1620799200000|2021-05-12 06:00:00|1830.13|1829.63|1830.95|1830.45|1831.03|1830.5|1829.07|1828.4|959
1620799500000|2021-05-12 06:05:00|1831.11|1830.31|1831.02|1830.22|1831.14|1830.53|1830.43|1829.8|855
1620799800000|2021-05-12 06:10:00|1830.86|1830.36|1830.74|1830.24|1831.15|1830.51|1830.65|1830.03|796
1620800100000|2021-05-12 06:15:00|1830.75|1830.25|1831.81|1831.31|1832.22|1831.6|1830.66|1830.07|765
1620800400000|2021-05-12 06:20:00|1831.79|1831.29|1832.46|1831.96|1833.3|1832.66|1831.76|1831.14|856
1620800700000|2021-05-12 06:25:00|1832.45|1831.95|1832.78|1832.28|1833.23|1832.59|1832.37|1831.75|820
1620801000000|2021-05-12 06:30:00|1832.82|1832.32|1833.49|1832.99|1833.96|1833.36|1832.74|1832.21|847
1620801300000|2021-05-12 06:35:00|1833.48|1832.98|1833.76|1833.26|1834.56|1833.96|1833.29|1832.79|988
1620801600000|2021-05-12 06:40:00|1833.79|1833.29|1832.71|1832.21|1833.98|1833.48|1832.69|1832.12|871
1620801900000|2021-05-12 06:45:00|1832.72|1832.22|1833.05|1832.55|1833.49|1832.99|1832.56|1832.02|849
1620802200000|2021-05-12 06:50:00|1833.06|1832.56|1833.9|1833.4|1834.16|1833.66|1832.96|1832.46|783
1620802500000|2021-05-12 06:55:00|1833.89|1833.39|1834.75|1834.25|1834.88|1834.31|1833.82|1833.32|931
1620802800000|2021-05-12 07:00:00|1834.78|1834.28|1834.67|1834.17|1836.08|1835.52|1834.45|1833.88|952
1620803100000|2021-05-12 07:05:00|1834.71|1834.21|1833.11|1832.61|1834.88|1834.29|1832.99|1832.46|1131
1620803400000|2021-05-12 07:10:00|1833.12|1832.62|1833.43|1832.93|1834.61|1834.07|1832.95|1832.37|1069
1620803700000|2021-05-12 07:15:00|1833.4|1832.9|1834.2|1833.7|1834.43|1833.93|1833.21|1832.71|787
1620804000000|2021-05-12 07:20:00|1834.28|1833.78|1833.55|1833.05|1834.68|1834.15|1833.45|1832.95|777
1620804300000|2021-05-12 07:25:00|1833.52|1833.02|1834.01|1833.51|1834.38|1833.73|1833.39|1832.88|1020
1620804600000|2021-05-12 07:30:00|1834.02|1833.52|1835.32|1834.82|1835.5|1834.92|1833.82|1833.29|954
1620804900000|2021-05-12 07:35:00|1835.34|1834.84|1834.42|1833.92|1835.71|1835.1|1834.37|1833.84|840
1620805200000|2021-05-12 07:40:00|1834.43|1833.93|1833.98|1833.48|1834.72|1834.2|1833.82|1833.24|917
1620805500000|2021-05-12 07:45:00|1833.95|1833.45|1833.54|1833.04|1834.45|1833.86|1832.88|1832.35|1163
1620805800000|2021-05-12 07:50:00|1833.59|1833.09|1833.96|1833.46|1834.5|1834|1833.51|1832.96|878
1620806100000|2021-05-12 07:55:00|1833.97|1833.47|1833.45|1832.95|1834.1|1833.6|1833.3|1832.8|855
1620806400000|2021-05-12 08:00:00|1833.41|1832.91|1832.68|1832.18|1833.54|1833.04|1832.35|1831.73|943
1620806700000|2021-05-12 08:05:00|1832.7|1832.2|1831.6|1831.1|1832.88|1832.31|1831.42|1830.81|980
1620807000000|2021-05-12 08:10:00|1831.65|1831.15|1831.24|1830.74|1831.91|1831.3|1830.95|1830.42|802
1620807300000|2021-05-12 08:15:00|1831.23|1830.73|1831.64|1831.14|1831.9|1831.38|1831.23|1830.73|712
1620807600000|2021-05-12 08:20:00|1831.63|1831.13|1831.33|1830.83|1831.87|1831.25|1831.02|1830.45|639
1620807900000|2021-05-12 08:25:00|1831.34|1830.84|1831.37|1830.87|1831.86|1831.24|1830.71|1830.14|668
1620808200000|2021-05-12 08:30:00|1831.36|1830.86|1830.87|1830.37|1831.42|1830.92|1830.43|1829.9|731
1620808500000|2021-05-12 08:35:00|1830.88|1830.38|1831|1830.5|1831.41|1830.88|1830.6|1829.98|766
1620808800000|2021-05-12 08:40:00|1830.99|1830.49|1831.66|1831.16|1831.82|1831.29|1830.82|1830.2|619
1620809100000|2021-05-12 08:45:00|1831.68|1831.18|1832.36|1831.86|1832.49|1831.89|1831.65|1831.15|559
1620809400000|2021-05-12 08:50:00|1832.37|1831.87|1833.25|1832.75|1833.25|1832.75|1831.95|1831.41|678
1620809700000|2021-05-12 08:55:00|1833.26|1832.76|1833.7|1833.2|1834.01|1833.42|1833.15|1832.65|759
1620810000000|2021-05-12 09:00:00|1833.71|1833.21|1833.52|1833.02|1834.19|1833.69|1833.37|1832.87|760
1620810300000|2021-05-12 09:05:00|1833.55|1833.05|1833.79|1833.29|1833.94|1833.44|1833.47|1832.85|611
1620810600000|2021-05-12 09:10:00|1833.77|1833.27|1833.34|1832.84|1833.87|1833.37|1833.21|1832.71|557
1620810900000|2021-05-12 09:15:00|1833.33|1832.83|1833.57|1833.07|1833.77|1833.27|1832.91|1832.33|634
1620811200000|2021-05-12 09:20:00|1833.56|1833.06|1833.81|1833.31|1833.83|1833.33|1833.27|1832.77|554
1620811500000|2021-05-12 09:25:00|1833.77|1833.27|1833.93|1833.43|1834.11|1833.61|1833.66|1833.16|594
1620811800000|2021-05-12 09:30:00|1833.86|1833.36|1833.09|1832.59|1834.02|1833.43|1833.09|1832.59|536
1620812100000|2021-05-12 09:35:00|1833.08|1832.58|1833.34|1832.84|1833.68|1833.18|1832.76|1832.26|668
1620812400000|2021-05-12 09:40:00|1833.33|1832.83|1834.04|1833.54|1834.24|1833.62|1833.04|1832.54|516
1620812700000|2021-05-12 09:45:00|1834.03|1833.53|1834.07|1833.57|1834.44|1833.94|1833.95|1833.37|636
1620813000000|2021-05-12 09:50:00|1834.08|1833.58|1834.45|1833.95|1834.77|1834.14|1833.53|1833.03|599
1620813300000|2021-05-12 09:55:00|1834.44|1833.94|1835.42|1834.92|1835.68|1834.96|1834.34|1833.82|595
1620813600000|2021-05-12 10:00:00|1835.29|1834.79|1834.41|1833.91|1835.53|1834.91|1834.21|1833.7|624
1620813900000|2021-05-12 10:05:00|1834.4|1833.9|1835.24|1834.74|1835.44|1834.93|1834.4|1833.84|505
1620814200000|2021-05-12 10:10:00|1835.3|1834.8|1835.31|1834.81|1835.97|1835.47|1835.04|1834.41|685
1620814500000|2021-05-12 10:15:00|1835.3|1834.8|1835.7|1835.2|1836.07|1835.46|1835.14|1834.57|648
1620814800000|2021-05-12 10:20:00|1835.71|1835.21|1835.11|1834.61|1835.77|1835.27|1834.98|1834.39|511
1620815100000|2021-05-12 10:25:00|1835.14|1834.64|1834.9|1834.1|1835.21|1834.71|1834.66|1834.1|504
1620815400000|2021-05-12 10:30:00|1834.75|1834.25|1834.98|1834.48|1835.29|1834.73|1834.63|1834.11|520
1620815700000|2021-05-12 10:35:00|1834.97|1834.47|1835.01|1834.51|1835.32|1834.81|1834.97|1834.4|586
1620816000000|2021-05-12 10:40:00|1835.04|1834.54|1834.91|1834.41|1835.37|1834.76|1834.64|1834.07|524
1620816300000|2021-05-12 10:45:00|1834.93|1834.43|1834.98|1834.48|1835.28|1834.76|1834.87|1834.26|625
1620816600000|2021-05-12 10:50:00|1834.99|1834.49|1834.63|1834.13|1834.99|1834.49|1833.91|1833.35|804
1620816900000|2021-05-12 10:55:00|1834.62|1834.12|1834.84|1834.34|1835.14|1834.56|1834.4|1833.82|577
1620817200000|2021-05-12 11:00:00|1834.9|1834.4|1834.23|1833.73|1835.16|1834.61|1834.19|1833.52|776
1620817500000|2021-05-12 11:05:00|1834.2|1833.7|1833.64|1833.14|1834.55|1833.96|1833.57|1832.9|803
1620817800000|2021-05-12 11:10:00|1833.61|1833.11|1833.8|1833|1834.27|1833.7|1833.34|1832.76|685
1620818100000|2021-05-12 11:15:00|1833.81|1833.01|1834.68|1834.18|1834.82|1834.32|1833.73|1833.01|656
1620818400000|2021-05-12 11:20:00|1834.83|1834.03|1834.89|1834.39|1835.28|1834.78|1834.25|1833.65|776
1620818700000|2021-05-12 11:25:00|1834.91|1834.41|1834.7|1834.2|1835.13|1834.48|1834.29|1833.73|694
1620819000000|2021-05-12 11:30:00|1834.69|1834.19|1833.96|1833.46|1835.08|1834.51|1833.85|1833.35|745
1620819300000|2021-05-12 11:35:00|1833.95|1833.45|1833.68|1833.18|1834.08|1833.58|1833.28|1832.78|538
1620819600000|2021-05-12 11:40:00|1833.66|1833.16|1833.35|1832.85|1834.13|1833.63|1833.29|1832.65|626
1620819900000|2021-05-12 11:45:00|1833.36|1832.86|1833.56|1833.06|1833.96|1833.39|1833.27|1832.69|661
1620820200000|2021-05-12 11:50:00|1833.57|1833.07|1833.55|1833.05|1833.69|1833.19|1833.17|1832.67|640
1620820500000|2021-05-12 11:55:00|1833.57|1833.07|1834.08|1833.58|1834.56|1834.06|1833.51|1833.01|617
1620820800000|2021-05-12 12:00:00|1834.09|1833.59|1835.63|1835.13|1836.02|1835.52|1833.87|1833.37|899
1620821100000|2021-05-12 12:05:00|1835.67|1835.17|1834.73|1834.23|1836.09|1835.58|1834.64|1834.14|902
1620821400000|2021-05-12 12:10:00|1834.69|1834.19|1833.34|1832.84|1834.81|1834.31|1833.29|1832.71|1036
1620821700000|2021-05-12 12:15:00|1833.36|1832.86|1833.67|1833.17|1834.16|1833.66|1832.64|1832.05|1117
1620822000000|2021-05-12 12:20:00|1833.75|1833.25|1834.83|1834.33|1835.37|1834.77|1833.42|1832.92|1249
1620822300000|2021-05-12 12:25:00|1834.86|1834.36|1833.68|1832.88|1835.24|1834.72|1833.46|1832.66|886
1620822600000|2021-05-12 12:30:00|1833.67|1832.87|1827.97|1827.17|1833.69|1832.89|1821.89|1821.09|1805
1620822900000|2021-05-12 12:35:00|1827.94|1827.14|1832.39|1831.59|1832.63|1831.83|1826.9|1826.1|1864
1620823200000|2021-05-12 12:40:00|1832.45|1831.65|1835.76|1835.26|1835.78|1835.28|1831.23|1830.71|1739
1620823500000|2021-05-12 12:45:00|1835.67|1835.17|1837.25|1836.75|1839.67|1839.17|1835.03|1834.39|1686
1620823800000|2021-05-12 12:50:00|1837.17|1836.67|1840.81|1840.31|1841.03|1840.53|1837.07|1836.57|1646
1620824100000|2021-05-12 12:55:00|1840.86|1840.36|1840.17|1839.67|1841.11|1840.61|1838.06|1837.56|1687
1620824400000|2021-05-12 13:00:00|1840.16|1839.66|1843.18|1842.68|1843.99|1843.49|1838.62|1838.12|1805
1620824700000|2021-05-12 13:05:00|1843.17|1842.67|1841.94|1841.44|1843.72|1843.22|1841.06|1840.56|1765
1620825000000|2021-05-12 13:10:00|1841.93|1841.43|1837.62|1837.12|1842.71|1842.21|1837.35|1836.85|1723
1620825300000|2021-05-12 13:15:00|1837.67|1837.17|1833.64|1833.14|1839.2|1838.7|1831.62|1831.05|1805
1620825600000|2021-05-12 13:20:00|1833.65|1833.15|1831.22|1830.72|1834.14|1833.64|1831.13|1830.63|1768
1620825900000|2021-05-12 13:25:00|1831.19|1830.69|1830.99|1830.49|1831.35|1830.85|1828.32|1827.82|1234
1620826200000|2021-05-12 13:30:00|1830.87|1830.37|1833.07|1832.57|1834.14|1833.57|1830.37|1829.87|1155
1620826500000|2021-05-12 13:35:00|1832.99|1832.49|1833.38|1832.88|1834.61|1834.1|1831.68|1831.18|1340
1620826800000|2021-05-12 13:40:00|1833.29|1832.79|1833.06|1832.56|1834.91|1834.41|1832.24|1831.74|1810
1620827100000|2021-05-12 13:45:00|1833.12|1832.62|1831.9|1831.4|1834.75|1834.25|1831.2|1830.7|1751
1620827400000|2021-05-12 13:50:00|1831.91|1831.41|1832.41|1831.91|1832.94|1832.44|1831.15|1830.65|1668
1620827700000|2021-05-12 13:55:00|1832.42|1831.92|1833.84|1833.34|1834.56|1834.06|1831.87|1831.37|1690
1620828000000|2021-05-12 14:00:00|1833.88|1833.38|1832.06|1831.56|1834.32|1833.82|1829.63|1829.13|1781
1620828300000|2021-05-12 14:05:00|1832|1831.5|1831.46|1830.96|1833.06|1832.55|1829.81|1829.31|1787
1620828600000|2021-05-12 14:10:00|1831.47|1830.97|1830.46|1829.96|1832|1831.5|1828.99|1828.49|1833
1620828900000|2021-05-12 14:15:00|1830.49|1829.99|1831.57|1831.07|1832.22|1831.72|1829.58|1829.08|1729
1620829200000|2021-05-12 14:20:00|1831.56|1831.06|1832.45|1831.95|1833.48|1832.87|1831.08|1830.56|1671
1620829500000|2021-05-12 14:25:00|1832.38|1831.88|1830.77|1830.27|1832.53|1832.03|1830.4|1829.9|1562
1620829800000|2021-05-12 14:30:00|1830.78|1830.28|1824.18|1823.68|1830.8|1830.3|1823.28|1822.78|1904
1620830100000|2021-05-12 14:35:00|1824.17|1823.67|1826.96|1826.46|1827.5|1827|1823.96|1823.46|1873
1620830400000|2021-05-12 14:40:00|1826.92|1826.42|1824.69|1824.19|1826.95|1826.45|1824.28|1823.78|1782
1620830700000|2021-05-12 14:45:00|1824.67|1824.17|1824.73|1824.23|1826.36|1825.86|1823.89|1823.39|1780
1620831000000|2021-05-12 14:50:00|1824.64|1824.14|1823.44|1822.94|1825.26|1824.76|1823.06|1822.56|1785
1620831300000|2021-05-12 14:55:00|1823.46|1822.96|1827.51|1827.01|1827.69|1827.19|1823.24|1822.74|1744
1620831600000|2021-05-12 15:00:00|1827.45|1826.95|1825.47|1824.97|1827.6|1827.1|1825.2|1824.7|1673
1620831900000|2021-05-12 15:05:00|1825.49|1824.99|1824.94|1824.44|1826.52|1826.02|1823.5|1823|1648
1620832200000|2021-05-12 15:10:00|1824.85|1824.35|1825.38|1824.88|1825.77|1825.27|1823.84|1823.34|1442
1620832500000|2021-05-12 15:15:00|1825.35|1824.85|1825|1824.5|1825.85|1825.23|1823.32|1822.82|1521
1620832800000|2021-05-12 15:20:00|1824.99|1824.49|1822.79|1822.29|1825.06|1824.56|1822.7|1822.15|1505
1620833100000|2021-05-12 15:25:00|1822.86|1822.36|1823.88|1823.38|1824.09|1823.59|1822.22|1821.72|1485
1620833400000|2021-05-12 15:30:00|1823.87|1823.37|1821.37|1820.87|1823.87|1823.37|1821.18|1820.68|1498
1620833700000|2021-05-12 15:35:00|1821.36|1820.86|1824.16|1823.66|1824.35|1823.85|1821.16|1820.66|1299
1620834000000|2021-05-12 15:40:00|1824.08|1823.58|1824.12|1823.62|1824.41|1823.91|1822.95|1822.45|1233
1620834300000|2021-05-12 15:45:00|1824.17|1823.67|1823.67|1823.17|1824.41|1823.91|1823.29|1822.79|1217
1620834600000|2021-05-12 15:50:00|1823.66|1823.16|1822.39|1821.89|1823.97|1823.47|1822.3|1821.8|1167
1620834900000|2021-05-12 15:55:00|1822.37|1821.87|1824.68|1824.18|1824.68|1824.18|1822.3|1821.8|1303
1620835200000|2021-05-12 16:00:00|1824.67|1824.17|1823.46|1822.96|1824.67|1824.17|1823.23|1822.73|1129
1620835500000|2021-05-12 16:05:00|1823.47|1822.97|1822.87|1822.37|1823.47|1822.97|1822.48|1821.98|1004
1620835800000|2021-05-12 16:10:00|1822.77|1822.27|1820.15|1819.65|1822.77|1822.27|1819.94|1819.44|1103
1620836100000|2021-05-12 16:15:00|1820.13|1819.63|1823.24|1822.74|1823.27|1822.77|1819.27|1818.77|1352
1620836400000|2021-05-12 16:20:00|1823.26|1822.76|1822.87|1822.37|1823.99|1823.49|1822.48|1821.98|1164
1620836700000|2021-05-12 16:25:00|1822.78|1822.28|1823.51|1823.01|1823.96|1823.46|1822.7|1822.13|1203
1620837000000|2021-05-12 16:30:00|1823.45|1822.95|1823.09|1822.59|1823.65|1823.15|1822.63|1822.13|1004
1620837300000|2021-05-12 16:35:00|1823.05|1822.55|1822.1|1821.6|1823.23|1822.73|1821.69|1821.19|1131
1620837600000|2021-05-12 16:40:00|1822.11|1821.61|1820.79|1820.29|1822.39|1821.89|1820.7|1820.2|1067
1620837900000|2021-05-12 16:45:00|1820.78|1820.28|1821.24|1820.74|1822.25|1821.75|1820.46|1819.96|1241
1620838200000|2021-05-12 16:50:00|1821.23|1820.73|1821.14|1820.64|1821.99|1821.49|1820.72|1820.22|1238
1620838500000|2021-05-12 16:55:00|1821.15|1820.65|1820.67|1820.17|1821.46|1820.96|1820.31|1819.81|1300
1620838800000|2021-05-12 17:00:00|1820.65|1820.15|1823.73|1823.23|1824.07|1823.46|1820.36|1819.86|1640
1620839100000|2021-05-12 17:05:00|1823.65|1823.15|1822.67|1822.17|1825.53|1825.01|1822.65|1822.15|1505
1620839400000|2021-05-12 17:10:00|1822.68|1822.18|1821.96|1821.46|1823.07|1822.57|1821.68|1821.08|1389
1620839700000|2021-05-12 17:15:00|1821.91|1821.41|1821.02|1820.52|1822.46|1821.96|1820.78|1820.28|1312
1620840000000|2021-05-12 17:20:00|1821.01|1820.51|1821.95|1821.45|1822.47|1821.97|1820.64|1820.14|1271
1620840300000|2021-05-12 17:25:00|1821.92|1821.42|1823.67|1823.17|1823.73|1823.23|1821.92|1821.42|1112
1620840600000|2021-05-12 17:30:00|1823.63|1823.13|1823.55|1823.05|1824.12|1823.62|1822.74|1822.24|1117
1620840900000|2021-05-12 17:35:00|1823.56|1823.06|1824.32|1823.82|1825.15|1824.65|1823.13|1822.63|1034
1620841200000|2021-05-12 17:40:00|1824.3|1823.8|1824.68|1824.18|1824.99|1824.49|1823.83|1823.33|1093
1620841500000|2021-05-12 17:45:00|1824.67|1824.17|1823.45|1822.95|1824.71|1824.21|1823.27|1822.77|1004
1620841800000|2021-05-12 17:50:00|1823.48|1822.98|1823.35|1822.85|1823.79|1823.29|1823.07|1822.57|946
1620842100000|2021-05-12 17:55:00|1823.36|1822.86|1822.59|1822.09|1823.67|1823.17|1822.05|1821.55|964
1620842400000|2021-05-12 18:00:00|1822.61|1822.11|1820.86|1820.36|1822.84|1822.34|1820.78|1820.28|1052
1620842700000|2021-05-12 18:05:00|1820.85|1820.35|1821.49|1820.99|1821.79|1821.29|1820.55|1820.05|956
1620843000000|2021-05-12 18:10:00|1821.37|1820.87|1822.41|1821.91|1822.56|1822.06|1820.55|1820.05|1123
1620843300000|2021-05-12 18:15:00|1822.44|1821.94|1822.03|1821.53|1822.79|1822.25|1821.68|1821.07|966
1620843600000|2021-05-12 18:20:00|1822.06|1821.56|1822.18|1821.68|1822.57|1822.07|1821.08|1820.58|976
1620843900000|2021-05-12 18:25:00|1822.17|1821.67|1821.75|1821.25|1822.34|1821.7|1821.41|1820.89|1124
1620844200000|2021-05-12 18:30:00|1821.74|1821.24|1821.62|1821.12|1821.89|1821.39|1820.18|1819.64|1091
1620844500000|2021-05-12 18:35:00|1821.66|1821.16|1822.27|1821.77|1822.32|1821.82|1820.82|1820.3|1080
1620844800000|2021-05-12 18:40:00|1822.26|1821.76|1821.63|1821.13|1822.39|1821.89|1821.42|1820.92|1009
1620845100000|2021-05-12 18:45:00|1821.64|1821.14|1821.94|1821.44|1822.16|1821.66|1820.99|1820.4|1026
1620845400000|2021-05-12 18:50:00|1821.95|1821.45|1822|1821.5|1822.57|1822.07|1821.69|1821.19|950
1620845700000|2021-05-12 18:55:00|1822.01|1821.51|1821.21|1820.71|1822.45|1821.95|1820.74|1820.24|1053
1620846000000|2021-05-12 19:00:00|1821.15|1820.65|1821.22|1820.72|1821.54|1821.04|1820.76|1820.26|1090
1620846300000|2021-05-12 19:05:00|1821.23|1820.73|1821.23|1820.73|1821.28|1820.78|1820.06|1819.56|1005
1620846600000|2021-05-12 19:10:00|1821.2|1820.7|1820.74|1820.24|1821.39|1820.89|1820.34|1819.84|1022
1620846900000|2021-05-12 19:15:00|1820.75|1820.25|1821.27|1820.77|1821.4|1820.9|1820.24|1819.74|878
1620847200000|2021-05-12 19:20:00|1821.28|1820.78|1821.01|1820.51|1821.55|1821.05|1820.74|1820.24|974
1620847500000|2021-05-12 19:25:00|1820.97|1820.47|1820.27|1819.77|1821.09|1820.59|1819.8|1819.3|956
1620847800000|2021-05-12 19:30:00|1820.26|1819.76|1819.48|1818.98|1820.6|1820.1|1819.39|1818.89|1084
1620848100000|2021-05-12 19:35:00|1819.44|1818.94|1820.05|1819.55|1820.3|1819.8|1819.39|1818.89|1248
1620848400000|2021-05-12 19:40:00|1820.01|1819.51|1820.11|1819.61|1820.59|1820.09|1819.91|1819.41|1158
1620848700000|2021-05-12 19:45:00|1820.07|1819.57|1820.6|1820.1|1820.74|1820.24|1819.9|1819.4|921
1620849000000|2021-05-12 19:50:00|1820.58|1820.08|1821.55|1821.05|1821.85|1821.35|1820.31|1819.81|986
1620849300000|2021-05-12 19:55:00|1821.62|1821.12|1820.28|1819.78|1821.8|1821.3|1820.04|1819.54|1308
1620849600000|2021-05-12 20:00:00|1820.29|1819.79|1820.31|1819.81|1820.98|1820.48|1820.22|1819.63|589
1620849900000|2021-05-12 20:05:00|1820.32|1819.82|1817.8|1817.3|1820.61|1820.03|1817.09|1816.5|748
1620850200000|2021-05-12 20:10:00|1817.79|1817.29|1818.18|1817.68|1818.58|1817.95|1816.51|1815.92|850
1620850500000|2021-05-12 20:15:00|1818.2|1817.7|1817.01|1816.51|1818.42|1817.77|1816.92|1816.3|454
1620850800000|2021-05-12 20:20:00|1817.03|1816.53|1815.89|1815.39|1817.5|1816.98|1815.85|1815.33|595
1620851100000|2021-05-12 20:25:00|1815.9|1815.4|1816.04|1815.24|1816.43|1815.75|1813.84|1813.04|737
1620851400000|2021-05-12 20:30:00|1815.89|1815.39|1815.31|1814.81|1816.36|1815.72|1815.28|1814.64|556
1620851700000|2021-05-12 20:35:00|1815.3|1814.8|1814.33|1813.83|1815.42|1814.83|1814.07|1813.48|635
1620852000000|2021-05-12 20:40:00|1814.34|1813.84|1814.58|1814.08|1814.95|1814.34|1813.46|1812.96|640
1620852300000|2021-05-12 20:45:00|1814.56|1814.06|1815.58|1815.08|1816.02|1815.35|1814.28|1813.74|638
1620852600000|2021-05-12 20:50:00|1815.73|1814.93|1816.44|1815.94|1816.65|1816|1815.37|1814.87|576
1620852900000|2021-05-12 20:55:00|1816.46|1815.96|1816|1815.2|1816.46|1815.96|1814.86|1814.06|580
1620856800000|2021-05-12 22:00:00|1816.18|1815.68|1815.23|1814.43|1816.64|1815.84|1814.91|1814.24|529
1620857100000|2021-05-12 22:05:00|1815.2|1814.4|1816.09|1815.29|1816.38|1815.76|1815.04|1814.39|335
1620857400000|2021-05-12 22:10:00|1816.1|1815.3|1815.62|1814.82|1816.1|1815.3|1815.29|1814.61|246
1620857700000|2021-05-12 22:15:00|1815.6|1814.8|1815.73|1815.23|1816.14|1815.54|1815.33|1814.53|435
1620858000000|2021-05-12 22:20:00|1815.71|1815.21|1816.7|1816.2|1816.95|1816.29|1815.7|1815.04|387
1620858300000|2021-05-12 22:25:00|1816.86|1816.06|1817.28|1816.78|1817.51|1816.87|1816.59|1816.01|331
1620858600000|2021-05-12 22:30:00|1817.29|1816.79|1817.43|1816.63|1817.43|1816.8|1816.89|1816.27|342
1620858900000|2021-05-12 22:35:00|1817.46|1816.66|1817.41|1816.61|1817.55|1816.9|1817.12|1816.5|295
1620859200000|2021-05-12 22:40:00|1817.25|1816.75|1816.53|1816.03|1817.54|1816.87|1815.82|1815.2|420
1620859500000|2021-05-12 22:45:00|1816.48|1815.98|1816.6|1815.8|1816.84|1816.34|1816.22|1815.64|251
1620859800000|2021-05-12 22:50:00|1816.59|1815.79|1816.73|1816.23|1816.86|1816.25|1816.26|1815.61|286
1620860100000|2021-05-12 22:55:00|1816.71|1816.21|1817.28|1816.78|1817.41|1816.82|1816.51|1815.9|268
1620860400000|2021-05-12 23:00:00|1817.24|1816.74|1817.05|1816.25|1817.36|1816.76|1816.61|1816.07|295
1620860700000|2021-05-12 23:05:00|1817.03|1816.23|1817.56|1816.76|1817.71|1817.1|1816.71|1816.06|372
1620861000000|2021-05-12 23:10:00|1817.58|1816.78|1817.19|1816.39|1817.67|1817.02|1816.78|1816.1|417
1620861300000|2021-05-12 23:15:00|1817.2|1816.4|1817.11|1816.61|1817.53|1816.9|1816.88|1816.22|359
1620861600000|2021-05-12 23:20:00|1817.16|1816.66|1817.61|1816.81|1817.88|1817.23|1816.84|1816.2|340
1620861900000|2021-05-12 23:25:00|1817.58|1816.78|1817.57|1816.77|1817.97|1817.27|1817.45|1816.76|315
1620862200000|2021-05-12 23:30:00|1817.56|1816.76|1817.08|1816.28|1817.74|1817.15|1816.85|1816.26|385
1620862500000|2021-05-12 23:35:00|1817.07|1816.27|1817.38|1816.58|1817.61|1816.96|1816.91|1816.25|295
1620862800000|2021-05-12 23:40:00|1817.37|1816.57|1818.16|1817.66|1818.23|1817.66|1816.8|1816.16|419
1620863100000|2021-05-12 23:45:00|1818.15|1817.65|1817.57|1817.07|1818.23|1817.68|1817.51|1816.85|526
1620863400000|2021-05-12 23:50:00|1817.58|1817.08|1818.1|1817.6|1818.28|1817.63|1817.08|1816.48|443
1620863700000|2021-05-12 23:55:00|1818.24|1817.44|1817.9|1817.4|1818.33|1817.71|1817.62|1817.05|383
1620864000000|2021-05-13 00:00:00|1818|1817.2|1815.05|1814.55|1818|1817.32|1814.72|1814.12|873
1620864300000|2021-05-13 00:05:00|1815.04|1814.54|1814.7|1814.2|1815.55|1814.91|1814.31|1813.72|719
1620864600000|2021-05-13 00:10:00|1814.88|1814.08|1814.36|1813.56|1815.21|1814.57|1813.58|1812.93|800
1620864900000|2021-05-13 00:15:00|1814.37|1813.57|1815.51|1815.01|1815.77|1815.27|1813.86|1813.25|705
1620865200000|2021-05-13 00:20:00|1815.52|1815.02|1814.83|1814.03|1815.71|1815.07|1814.39|1813.76|690
1620865500000|2021-05-13 00:25:00|1814.84|1814.04|1814.69|1814.19|1815.26|1814.63|1814.43|1813.75|594
1620865800000|2021-05-13 00:30:00|1814.85|1814.05|1815.44|1814.94|1815.81|1815.22|1814.43|1813.83|702
1620866100000|2021-05-13 00:35:00|1815.43|1814.93|1814.91|1814.41|1815.79|1815.21|1814.82|1814.22|552
1620866400000|2021-05-13 00:40:00|1814.82|1814.32|1817.09|1816.59|1817.57|1817|1814.62|1813.99|709
1620866700000|2021-05-13 00:45:00|1817.1|1816.6|1818.57|1818.07|1818.7|1818.08|1817.04|1816.34|770
1620867000000|2021-05-13 00:50:00|1818.54|1818.04|1818.62|1818.12|1819.57|1818.96|1818.51|1817.88|832
1620867300000|2021-05-13 00:55:00|1818.64|1818.14|1818.9|1818.4|1819.21|1818.57|1818.4|1817.85|687
1620867600000|2021-05-13 01:00:00|1818.92|1818.42|1818.93|1818.43|1819.36|1818.77|1816.98|1816.35|1375
1620867900000|2021-05-13 01:05:00|1818.89|1818.39|1819.51|1819.01|1819.72|1819.22|1818.37|1817.76|978
1620868200000|2021-05-13 01:10:00|1819.52|1819.02|1820.05|1819.55|1820.81|1820.19|1819.06|1818.44|1023
1620868500000|2021-05-13 01:15:00|1820.06|1819.56|1820.71|1820.21|1821|1820.47|1819.9|1819.4|1014
1620868800000|2021-05-13 01:20:00|1820.73|1820.23|1821.73|1821.23|1821.91|1821.25|1820.37|1819.82|954
1620869100000|2021-05-13 01:25:00|1821.88|1821.08|1822.17|1821.67|1822.52|1822.02|1821.2|1820.7|900
1620869400000|2021-05-13 01:30:00|1822.12|1821.62|1822.4|1821.9|1822.8|1822.23|1821.31|1820.81|926
1620869700000|2021-05-13 01:35:00|1822.42|1821.92|1822.27|1821.77|1823.06|1822.46|1822.01|1821.39|874
1620870000000|2021-05-13 01:40:00|1822.28|1821.78|1823.08|1822.58|1823.4|1822.78|1822.03|1821.4|863
1620870300000|2021-05-13 01:45:00|1823.09|1822.59|1822.96|1822.46|1823.45|1822.82|1822.59|1821.96|953
1620870600000|2021-05-13 01:50:00|1822.98|1822.48|1821.65|1821.15|1823.21|1822.6|1821.14|1820.57|1047
1620870900000|2021-05-13 01:55:00|1821.59|1821.09|1822.41|1821.91|1822.98|1822.39|1821.36|1820.75|840
1620871200000|2021-05-13 02:00:00|1822.4|1821.9|1821.88|1821.38|1822.66|1821.99|1821.67|1821.06|896
1620871500000|2021-05-13 02:05:00|1821.87|1821.37|1821.37|1820.57|1822.66|1822.13|1821.12|1820.5|787
1620871800000|2021-05-13 02:10:00|1821.22|1820.72|1822.11|1821.61|1822.43|1821.79|1821.15|1820.57|789
1620872100000|2021-05-13 02:15:00|1822.09|1821.59|1821.94|1821.44|1822.43|1821.84|1821.68|1821.18|570
1620872400000|2021-05-13 02:20:00|1821.93|1821.43|1821.87|1821.37|1821.93|1821.43|1821.48|1820.85|538
1620872700000|2021-05-13 02:25:00|1821.89|1821.39|1822.27|1821.77|1822.5|1821.95|1821.8|1821.24|526
1620873000000|2021-05-13 02:30:00|1822.28|1821.78|1821.98|1821.48|1822.97|1822.36|1821.78|1821.28|723
1620873300000|2021-05-13 02:35:00|1822.14|1821.34|1820.72|1820.22|1822.14|1821.46|1820.6|1819.99|882
1620873600000|2021-05-13 02:40:00|1820.71|1820.21|1821.14|1820.64|1821.32|1820.69|1820.32|1819.82|813
1620873900000|2021-05-13 02:45:00|1821.15|1820.65|1819.18|1818.38|1821.23|1820.73|1818.97|1818.38|1008
1620874200000|2021-05-13 02:50:00|1819.09|1818.59|1819.91|1819.41|1819.95|1819.43|1818.87|1818.37|806
1620874500000|2021-05-13 02:55:00|1819.9|1819.4|1820.29|1819.79|1820.63|1820.02|1819.73|1819.23|674
1620874800000|2021-05-13 03:00:00|1820.28|1819.78|1820.45|1819.95|1820.76|1820.15|1819.74|1819.24|631
1620875100000|2021-05-13 03:05:00|1820.44|1819.94|1819.2|1818.7|1820.46|1819.96|1819.15|1818.56|711
1620875400000|2021-05-13 03:10:00|1819.18|1818.68|1818.9|1818.4|1819.39|1818.82|1818.75|1818.13|718
1620875700000|2021-05-13 03:15:00|1818.86|1818.36|1817.96|1817.46|1819|1818.41|1817.75|1817.15|807
1620876000000|2021-05-13 03:20:00|1817.93|1817.43|1818.02|1817.52|1818.31|1817.73|1816.93|1816.34|998
1620876300000|2021-05-13 03:25:00|1818.03|1817.53|1817.89|1817.39|1818.31|1817.77|1817.74|1817.1|915
1620876600000|2021-05-13 03:30:00|1817.99|1817.49|1817.44|1816.94|1818.27|1817.75|1817.35|1816.7|577
1620876900000|2021-05-13 03:35:00|1817.43|1816.93|1817.36|1816.86|1817.74|1817.16|1817.33|1816.71|438
1620877200000|2021-05-13 03:40:00|1817.37|1816.87|1818.13|1817.63|1818.15|1817.65|1817.31|1816.76|450
1620877500000|2021-05-13 03:45:00|1818.09|1817.59|1817.48|1816.68|1818.38|1817.76|1817.2|1816.59|533
1620877800000|2021-05-13 03:50:00|1817.36|1816.86|1817.39|1816.89|1817.71|1817.09|1817.17|1816.56|500
1620878100000|2021-05-13 03:55:00|1817.33|1816.83|1817.68|1817.18|1817.86|1817.35|1817.33|1816.75|450
1620878400000|2021-05-13 04:00:00|1817.67|1817.17|1817.46|1816.96|1817.95|1817.37|1817.32|1816.71|491
1620878700000|2021-05-13 04:05:00|1817.48|1816.98|1817.04|1816.54|1817.54|1817.04|1816.92|1816.32|470
1620879000000|2021-05-13 04:10:00|1817.02|1816.52|1817.58|1817.08|1817.85|1817.25|1816.81|1816.31|426
1620879300000|2021-05-13 04:15:00|1817.59|1817.09|1817.75|1817.25|1817.88|1817.38|1817.47|1816.9|488
1620879600000|2021-05-13 04:20:00|1817.77|1817.27|1817.65|1817.15|1817.94|1817.35|1817.22|1816.72|390
1620879900000|2021-05-13 04:25:00|1817.63|1817.13|1817.8|1817.3|1818.02|1817.44|1817.5|1817|408
1620880200000|2021-05-13 04:30:00|1817.82|1817.32|1818.21|1817.71|1818.51|1818.01|1817.71|1817.21|533
1620880500000|2021-05-13 04:35:00|1818.2|1817.7|1818.13|1817.63|1818.45|1817.88|1817.96|1817.33|428
1620880800000|2021-05-13 04:40:00|1818.14|1817.64|1818.41|1817.91|1818.46|1817.92|1818.12|1817.5|357
1620881100000|2021-05-13 04:45:00|1818.42|1817.92|1818.18|1817.68|1818.66|1818.09|1817.73|1817.08|445
1620881400000|2021-05-13 04:50:00|1818.19|1817.69|1818.69|1818.19|1818.8|1818.22|1818.15|1817.54|424
1620881700000|2021-05-13 04:55:00|1818.7|1818.2|1819.52|1819.02|1819.74|1819.24|1818.64|1818.02|495
1620882000000|2021-05-13 05:00:00|1819.53|1819.03|1818.72|1818.22|1819.88|1819.23|1818.53|1817.97|545
1620882300000|2021-05-13 05:05:00|1818.71|1818.21|1818.89|1818.39|1819.17|1818.56|1818.66|1818.14|400
1620882600000|2021-05-13 05:10:00|1818.88|1818.38|1818.93|1818.43|1819.09|1818.46|1818.65|1818.01|382
1620882900000|2021-05-13 05:15:00|1818.92|1818.42|1819.34|1818.84|1819.7|1819.06|1818.84|1818.2|525
1620883200000|2021-05-13 05:20:00|1819.4|1818.9|1819.12|1818.62|1819.96|1819.32|1819.01|1818.47|659
1620883500000|2021-05-13 05:25:00|1819.11|1818.61|1818.86|1818.36|1819.24|1818.74|1818.03|1817.53|587
1620883800000|2021-05-13 05:30:00|1818.87|1818.37|1818.3|1817.8|1818.89|1818.39|1817.47|1816.97|1075
1620884100000|2021-05-13 05:35:00|1818.34|1817.84|1817.64|1817.14|1818.71|1818.04|1817.19|1816.64|789
1620884400000|2021-05-13 05:40:00|1817.66|1817.16|1817.15|1816.35|1817.68|1817.18|1816.85|1816.19|1017
1620884700000|2021-05-13 05:45:00|1817.03|1816.53|1817.01|1816.51|1817.51|1816.92|1816.33|1815.72|943
1620885000000|2021-05-13 05:50:00|1816.99|1816.49|1817.04|1816.54|1817.41|1816.81|1816.74|1816.2|805
1620885300000|2021-05-13 05:55:00|1817.03|1816.53|1817.57|1817.07|1817.69|1817.07|1816.48|1815.98|654
1620885600000|2021-05-13 06:00:00|1817.58|1817.08|1818.82|1818.32|1819.25|1818.75|1817.54|1817.04|1052
1620885900000|2021-05-13 06:05:00|1818.83|1818.33|1819.1|1818.6|1819.61|1818.99|1818.61|1818.04|940
1620886200000|2021-05-13 06:10:00|1819.11|1818.61|1819.42|1818.92|1819.79|1819.15|1819.05|1818.51|683
1620886500000|2021-05-13 06:15:00|1819.37|1818.87|1820.63|1820.13|1821.02|1820.37|1819.08|1818.53|924
1620886800000|2021-05-13 06:20:00|1820.66|1820.16|1820.74|1820.24|1821.16|1820.63|1820.33|1819.72|958
1620887100000|2021-05-13 06:25:00|1820.75|1820.25|1820.12|1819.62|1820.95|1820.29|1820.1|1819.6|803
1620887400000|2021-05-13 06:30:00|1820.13|1819.63|1820.1|1819.6|1820.39|1819.81|1819.44|1818.94|740
1620887700000|2021-05-13 06:35:00|1820.07|1819.57|1820.25|1819.75|1820.6|1820.1|1819.86|1819.36|712
1620888000000|2021-05-13 06:40:00|1820.21|1819.71|1820.14|1819.64|1820.79|1820.14|1819.92|1819.35|701
1620888300000|2021-05-13 06:45:00|1820.11|1819.61|1821.62|1821.12|1822.57|1821.97|1819.92|1819.42|939
1620888600000|2021-05-13 06:50:00|1821.64|1821.14|1821.76|1821.26|1822.26|1821.64|1821.31|1820.81|786
1620888900000|2021-05-13 06:55:00|1821.77|1821.27|1821.93|1821.43|1822.28|1821.67|1821.29|1820.69|915
1620889200000|2021-05-13 07:00:00|1821.91|1821.41|1821.01|1820.51|1822.7|1822.11|1820.92|1820.42|1050
1620889500000|2021-05-13 07:05:00|1821.02|1820.52|1822.14|1821.64|1822.37|1821.87|1821.02|1820.52|907
1620889800000|2021-05-13 07:10:00|1822.15|1821.65|1821.45|1820.95|1822.15|1821.65|1821.35|1820.85|1006
1620890100000|2021-05-13 07:15:00|1821.44|1820.94|1821.17|1820.67|1821.77|1821.27|1820.38|1819.88|935
1620890400000|2021-05-13 07:20:00|1821.13|1820.63|1820.06|1819.56|1821.93|1821.43|1819.62|1819.12|967
1620890700000|2021-05-13 07:25:00|1820.07|1819.57|1820.33|1819.83|1820.66|1820.16|1819.73|1819.19|831
1620891000000|2021-05-13 07:30:00|1820.27|1819.77|1819.16|1818.66|1820.88|1820.29|1819.14|1818.64|896
1620891300000|2021-05-13 07:35:00|1819.15|1818.65|1818.79|1818.29|1819.49|1818.99|1818.62|1818.12|863
1620891600000|2021-05-13 07:40:00|1818.8|1818.3|1818.27|1817.77|1819|1818.5|1817.9|1817.4|810
1620891900000|2021-05-13 07:45:00|1818.26|1817.76|1816.92|1816.42|1818.41|1817.91|1816.83|1816.33|869
1620892200000|2021-05-13 07:50:00|1816.93|1816.43|1816.06|1815.56|1817.15|1816.58|1815.23|1814.73|1109
1620892500000|2021-05-13 07:55:00|1816.05|1815.55|1815.06|1814.56|1816.05|1815.55|1814.48|1813.98|1078
1620892800000|2021-05-13 08:00:00|1815.12|1814.62|1816.67|1816.17|1817|1816.35|1814.97|1814.47|1048
1620893100000|2021-05-13 08:05:00|1816.68|1816.18|1816.65|1816.15|1817.58|1817.08|1816.56|1816.06|932
1620893400000|2021-05-13 08:10:00|1816.6|1816.1|1817.28|1816.78|1817.84|1817.34|1816.55|1816.05|882
1620893700000|2021-05-13 08:15:00|1817.27|1816.77|1818.28|1817.78|1818.64|1818.14|1816.93|1816.43|859
1620894000000|2021-05-13 08:20:00|1818.29|1817.79|1816.67|1816.17|1818.38|1817.88|1816.5|1816|943
1620894300000|2021-05-13 08:25:00|1816.63|1816.13|1814.74|1814.24|1816.76|1816.16|1814.05|1813.55|896
1620894600000|2021-05-13 08:30:00|1814.71|1814.21|1816.23|1815.73|1816.29|1815.79|1814.29|1813.79|916
1620894900000|2021-05-13 08:35:00|1816.14|1815.64|1816.05|1815.55|1816.49|1815.98|1815.38|1814.88|740
1620895200000|2021-05-13 08:40:00|1816.07|1815.57|1815.18|1814.68|1816.84|1816.34|1814.87|1814.26|856
1620895500000|2021-05-13 08:45:00|1815.17|1814.67|1814.65|1814.15|1815.46|1814.96|1814.55|1813.92|836
1620895800000|2021-05-13 08:50:00|1814.64|1814.14|1814.36|1813.86|1814.94|1814.44|1812.91|1812.32|1159
1620896100000|2021-05-13 08:55:00|1814.37|1813.87|1815.52|1815.02|1815.86|1815.35|1814.12|1813.62|843
1620896400000|2021-05-13 09:00:00|1815.51|1815.01|1815.1|1814.6|1815.64|1815.14|1814.57|1814.07|841
1620896700000|2021-05-13 09:05:00|1815.11|1814.61|1814.31|1813.81|1815.17|1814.64|1814.1|1813.6|709
1620897000000|2021-05-13 09:10:00|1814.3|1813.8|1814.63|1814.13|1815.15|1814.65|1814.02|1813.52|802
1620897300000|2021-05-13 09:15:00|1814.62|1814.12|1814.53|1814.03|1814.77|1814.27|1813.83|1813.33|805
1620897600000|2021-05-13 09:20:00|1814.55|1814.05|1815.35|1814.85|1815.65|1815.15|1814.43|1813.93|773
1620897900000|2021-05-13 09:25:00|1815.34|1814.84|1815|1814.5|1815.65|1815.15|1814.83|1814.33|681
1620898200000|2021-05-13 09:30:00|1815.01|1814.51|1814.87|1814.37|1815.79|1815.29|1814.48|1813.98|819
1620898500000|2021-05-13 09:35:00|1814.83|1814.33|1815.66|1815.16|1815.88|1815.38|1814.36|1813.86|771
1620898800000|2021-05-13 09:40:00|1815.63|1815.13|1814.07|1813.57|1815.68|1815.18|1813.88|1813.38|601
1620899100000|2021-05-13 09:45:00|1814.03|1813.53|1813.88|1813.38|1814.51|1814.01|1813.83|1813.33|636
1620899400000|2021-05-13 09:50:00|1813.87|1813.37|1812.17|1811.67|1814.09|1813.59|1812.09|1811.59|750
1620899700000|2021-05-13 09:55:00|1812.16|1811.66|1811.74|1811.24|1812.66|1812.16|1811.14|1810.64|927
1620900000000|2021-05-13 10:00:00|1811.67|1811.17|1811.12|1810.62|1812.14|1811.64|1810.96|1810.46|795
1620900300000|2021-05-13 10:05:00|1811.11|1810.61|1811.14|1810.64|1811.79|1811.25|1810.55|1810.05|913
1620900600000|2021-05-13 10:10:00|1811.12|1810.62|1810.86|1810.36|1811.31|1810.79|1810.71|1810.21|815
1620900900000|2021-05-13 10:15:00|1810.85|1810.35|1811.28|1810.78|1811.91|1811.41|1810.72|1810.22|769
1620901200000|2021-05-13 10:20:00|1811.27|1810.77|1810.95|1810.45|1811.28|1810.78|1809.04|1808.54|867
1620901500000|2021-05-13 10:25:00|1810.92|1810.42|1812.08|1811.58|1812.12|1811.62|1810.23|1809.73|978
1620901800000|2021-05-13 10:30:00|1812.07|1811.57|1813.41|1812.91|1814.51|1814.01|1812.07|1811.57|1131
1620902100000|2021-05-13 10:35:00|1813.4|1812.9|1813.47|1812.97|1813.82|1813.3|1813|1812.45|775
1620902400000|2021-05-13 10:40:00|1813.46|1812.96|1813.94|1813.44|1814.2|1813.57|1812.66|1812.14|811
1620902700000|2021-05-13 10:45:00|1813.92|1813.42|1813.26|1812.76|1814.29|1813.79|1813.25|1812.75|866
1620903000000|2021-05-13 10:50:00|1813.25|1812.75|1813.28|1812.78|1813.96|1813.42|1812.95|1812.45|814
1620903300000|2021-05-13 10:55:00|1813.29|1812.79|1814.3|1813.8|1814.44|1813.92|1813.16|1812.55|716
1620903600000|2021-05-13 11:00:00|1814.36|1813.86|1814.6|1814.1|1814.77|1814.21|1813.74|1813.2|686
1620903900000|2021-05-13 11:05:00|1814.58|1814.08|1815.4|1814.9|1815.43|1814.93|1814.07|1813.57|841
1620904200000|2021-05-13 11:10:00|1815.42|1814.92|1814.81|1814.31|1815.48|1814.98|1814.38|1813.88|746
1620904500000|2021-05-13 11:15:00|1815.24|1814.74|1815.38|1814.88|1815.56|1815.06|1813.78|1813.2|829
1620904800000|2021-05-13 11:20:00|1815.37|1814.87|1815.17|1814.67|1815.64|1815.14|1814.81|1814.31|873
1620905100000|2021-05-13 11:25:00|1815.18|1814.68|1814.96|1814.16|1815.73|1815.23|1814.83|1814.16|817
1620905400000|2021-05-13 11:30:00|1814.82|1814.32|1816.27|1815.77|1816.4|1815.9|1814.5|1814|928
1620905700000|2021-05-13 11:35:00|1816.29|1815.79|1816.1|1815.6|1816.8|1816.3|1816.02|1815.52|890
1620906000000|2021-05-13 11:40:00|1816.12|1815.62|1815.43|1814.93|1816.39|1815.89|1815.25|1814.75|795
1620906300000|2021-05-13 11:45:00|1815.42|1814.92|1815.6|1815.1|1815.95|1815.45|1815.22|1814.72|798
1620906600000|2021-05-13 11:50:00|1815.59|1815.09|1814.57|1814.07|1815.84|1815.34|1814.4|1813.9|793
1620906900000|2021-05-13 11:55:00|1814.55|1814.05|1815.36|1814.86|1815.38|1814.88|1814.3|1813.8|819
1620907200000|2021-05-13 12:00:00|1815.35|1814.85|1816.08|1815.58|1817.3|1816.79|1815.35|1814.85|1027
1620907500000|2021-05-13 12:05:00|1816.1|1815.6|1816.59|1816.09|1816.88|1816.38|1815.68|1815.18|882
1620907800000|2021-05-13 12:10:00|1816.61|1816.11|1817.35|1816.85|1818.09|1817.59|1816.54|1816.04|980
1620908100000|2021-05-13 12:15:00|1817.34|1816.84|1816.16|1815.66|1818.12|1817.62|1815.92|1815.42|920
1620908400000|2021-05-13 12:20:00|1816.09|1815.59|1817.97|1817.47|1818|1817.5|1816.09|1815.59|901
1620908700000|2021-05-13 12:25:00|1817.81|1817.31|1815.85|1815.05|1817.81|1817.31|1815.62|1814.99|800
1620909000000|2021-05-13 12:30:00|1815.86|1815.06|1815.76|1815.26|1821.55|1820.98|1813.96|1813.46|1843
1620909300000|2021-05-13 12:35:00|1815.55|1815.05|1820.78|1820.28|1820.93|1820.43|1814.93|1814.43|1512
1620909600000|2021-05-13 12:40:00|1820.76|1820.26|1820.9|1820.4|1821.18|1820.68|1819.37|1818.84|1396
1620909900000|2021-05-13 12:45:00|1820.89|1820.39|1817.87|1817.37|1821.19|1820.69|1817.25|1816.75|1339
1620910200000|2021-05-13 12:50:00|1817.78|1817.28|1816.01|1815.51|1818.66|1818.16|1815.78|1815.22|1351
1620910500000|2021-05-13 12:55:00|1816.02|1815.52|1817.28|1816.78|1817.69|1817.19|1815.99|1815.49|1294
1620910800000|2021-05-13 13:00:00|1817.29|1816.79|1819.6|1819.1|1820.61|1820.11|1817.2|1816.7|1567
1620911100000|2021-05-13 13:05:00|1819.61|1819.11|1818.94|1818.44|1819.95|1819.45|1818.59|1817.99|1116
1620911400000|2021-05-13 13:10:00|1818.95|1818.45|1817.73|1817.23|1819.15|1818.65|1817.4|1816.9|1119
1620911700000|2021-05-13 13:15:00|1817.72|1817.22|1817.03|1816.53|1818.53|1818.03|1817.02|1816.52|1138
1620912000000|2021-05-13 13:20:00|1817.04|1816.54|1818.68|1818.18|1818.74|1818.18|1816.02|1815.52|1062
1620912300000|2021-05-13 13:25:00|1818.56|1818.06|1819.23|1818.73|1819.69|1819.19|1818.25|1817.71|802
1620912600000|2021-05-13 13:30:00|1819.27|1818.77|1819.65|1819.15|1820.23|1819.73|1818.07|1817.57|1014
1620912900000|2021-05-13 13:35:00|1819.36|1818.86|1819.74|1819.24|1822.71|1822.21|1818.34|1817.84|1055
1620913200000|2021-05-13 13:40:00|1819.76|1819.26|1819.57|1819.07|1821.13|1820.63|1819.23|1818.73|942
1620913500000|2021-05-13 13:45:00|1819.56|1819.06|1819.14|1818.64|1819.94|1819.44|1817.95|1817.4|989
1620913800000|2021-05-13 13:50:00|1819.09|1818.59|1819.91|1819.41|1821.37|1820.71|1819.09|1818.59|1048
1620914100000|2021-05-13 13:55:00|1819.9|1819.4|1822.22|1821.72|1822.68|1822.18|1819.9|1819.4|996
1620914400000|2021-05-13 14:00:00|1822.18|1821.68|1821.21|1820.71|1823.6|1823.1|1821.05|1820.55|1021
1620914700000|2021-05-13 14:05:00|1821.23|1820.73|1820.68|1820.18|1822.25|1821.75|1820.32|1819.82|1181
1620915000000|2021-05-13 14:10:00|1820.66|1820.16|1821.98|1821.48|1822.42|1821.92|1819.95|1819.41|1240
1620915300000|2021-05-13 14:15:00|1822.01|1821.51|1822.42|1821.92|1823.53|1823.03|1821.05|1820.55|1272
1620915600000|2021-05-13 14:20:00|1822.43|1821.93|1823.41|1822.91|1824.09|1823.59|1822.06|1821.56|1354
1620915900000|2021-05-13 14:25:00|1823.4|1822.9|1821.64|1821.14|1823.5|1822.94|1821.37|1820.87|1206
1620916200000|2021-05-13 14:30:00|1821.73|1821.23|1822.03|1821.53|1822.79|1822.21|1821.33|1820.83|1120
1620916500000|2021-05-13 14:35:00|1821.99|1821.49|1821.36|1820.86|1822.34|1821.73|1820.98|1820.48|1082
1620916800000|2021-05-13 14:40:00|1821.38|1820.88|1822.03|1821.53|1822.43|1821.93|1821.18|1820.62|1158
1620917100000|2021-05-13 14:45:00|1821.98|1821.48|1826.94|1826.44|1827.44|1826.94|1821.44|1820.93|1452
1620917400000|2021-05-13 14:50:00|1826.93|1826.43|1824.52|1824.02|1827.28|1826.78|1823.85|1823.35|1445
1620917700000|2021-05-13 14:55:00|1824.59|1824.09|1824.35|1823.85|1826.12|1825.62|1824.09|1823.59|1244
1620918000000|2021-05-13 15:00:00|1824.31|1823.81|1824.92|1824.42|1826.05|1825.47|1823.96|1823.46|1093
1620918300000|2021-05-13 15:05:00|1824.97|1824.47|1824.03|1823.53|1825.36|1824.86|1823.69|1823.19|1052
1620918600000|2021-05-13 15:10:00|1824.05|1823.55|1821.96|1821.46|1824.21|1823.71|1821.76|1821.26|1131
1620918900000|2021-05-13 15:15:00|1821.97|1821.47|1822.54|1822.04|1823.04|1822.54|1821.96|1821.46|1088
1620919200000|2021-05-13 15:20:00|1822.56|1822.06|1823.22|1822.72|1823.78|1823.25|1822.42|1821.92|1006
1620919500000|2021-05-13 15:25:00|1823.21|1822.71|1823.38|1822.88|1823.5|1823|1822.62|1822.12|1053
1620919800000|2021-05-13 15:30:00|1823.37|1822.87|1824.62|1824.12|1824.97|1824.47|1823.31|1822.81|1012
1620920100000|2021-05-13 15:35:00|1824.63|1824.13|1825.49|1824.99|1825.89|1825.39|1824.59|1824.09|970
1620920400000|2021-05-13 15:40:00|1825.44|1824.94|1825.44|1824.94|1826.13|1825.63|1825.24|1824.71|1032
1620920700000|2021-05-13 15:45:00|1825.43|1824.93|1825.49|1824.99|1825.57|1825.07|1824.92|1824.42|1022
1620921000000|2021-05-13 15:50:00|1825.47|1824.97|1825.47|1824.97|1826.28|1825.78|1825.34|1824.84|910
1620921300000|2021-05-13 15:55:00|1825.41|1824.91|1825.64|1825.14|1826.01|1825.51|1825.2|1824.7|971
1620921600000|2021-05-13 16:00:00|1825.66|1825.16|1825.27|1824.77|1826.13|1825.63|1824.94|1824.44|1070
1620921900000|2021-05-13 16:05:00|1825.26|1824.76|1826.13|1825.63|1826.41|1825.91|1825.25|1824.75|882
1620922200000|2021-05-13 16:10:00|1826.12|1825.62|1825.49|1824.99|1826.48|1825.98|1825.2|1824.7|718
1620922500000|2021-05-13 16:15:00|1825.48|1824.98|1825.98|1825.48|1826.44|1825.94|1825.44|1824.94|693
1620922800000|2021-05-13 16:20:00|1825.99|1825.49|1825.42|1824.92|1826.1|1825.6|1825.39|1824.89|709
1620923100000|2021-05-13 16:25:00|1825.41|1824.91|1826.87|1826.37|1826.95|1826.45|1825.41|1824.91|942
1620923400000|2021-05-13 16:30:00|1826.9|1826.4|1826.98|1826.48|1827.32|1826.82|1826.75|1826.25|735
1620923700000|2021-05-13 16:35:00|1826.99|1826.49|1826.2|1825.7|1827.26|1826.76|1826.06|1825.56|860
1620924000000|2021-05-13 16:40:00|1826.21|1825.71|1826.44|1825.94|1827.01|1826.36|1826.01|1825.51|837
1620924300000|2021-05-13 16:45:00|1826.49|1825.99|1828.46|1827.96|1829.1|1828.6|1826.49|1825.99|1006
1620924600000|2021-05-13 16:50:00|1828.44|1827.94|1827.16|1826.66|1828.95|1828.41|1827|1826.5|1082
1620924900000|2021-05-13 16:55:00|1827.17|1826.67|1826.37|1825.87|1827.26|1826.76|1825.96|1825.46|1062
1620925200000|2021-05-13 17:00:00|1826.38|1825.88|1825.5|1825|1827.07|1826.57|1824.61|1823.95|1354
1620925500000|2021-05-13 17:05:00|1825.41|1824.91|1826.29|1825.79|1826.58|1826.08|1824.99|1824.49|1234
1620925800000|2021-05-13 17:10:00|1826.27|1825.77|1824.84|1824.34|1826.37|1825.87|1824.27|1823.77|1192
1620926100000|2021-05-13 17:15:00|1824.78|1824.28|1823.15|1822.65|1825.04|1824.54|1823.15|1822.65|1192
1620926400000|2021-05-13 17:20:00|1823.16|1822.66|1822.95|1822.45|1823.69|1823.19|1822.45|1821.95|1119
1620926700000|2021-05-13 17:25:00|1822.97|1822.47|1824.06|1823.56|1824.49|1823.99|1822.77|1822.27|1144
1620927000000|2021-05-13 17:30:00|1824.08|1823.58|1824.24|1823.74|1824.62|1824.12|1823.74|1823.24|975
1620927300000|2021-05-13 17:35:00|1824.17|1823.67|1823.87|1823.37|1824.6|1824.1|1823.58|1823.08|970
1620927600000|2021-05-13 17:40:00|1823.9|1823.4|1823.75|1823.25|1824|1823.5|1823.06|1822.56|993
1620927900000|2021-05-13 17:45:00|1823.72|1823.22|1822.7|1822.2|1823.96|1823.46|1822.36|1821.86|1029
1620928200000|2021-05-13 17:50:00|1822.69|1822.19|1823.56|1823.06|1823.64|1823.14|1822.64|1822.14|904
1620928500000|2021-05-13 17:55:00|1823.57|1823.07|1822.46|1821.96|1823.61|1823.11|1822.37|1821.87|776
1620928800000|2021-05-13 18:00:00|1822.48|1821.98|1824.27|1823.77|1824.48|1823.98|1822|1821.5|943
1620929100000|2021-05-13 18:05:00|1824.24|1823.74|1825.14|1824.64|1825.49|1824.99|1824.03|1823.53|922
1620929400000|2021-05-13 18:10:00|1825.1|1824.6|1825.45|1824.95|1825.61|1825.11|1824.98|1824.48|796
1620929700000|2021-05-13 18:15:00|1825.46|1824.96|1825.18|1824.68|1825.58|1825.08|1824.53|1824.03|780
1620930000000|2021-05-13 18:20:00|1825.19|1824.69|1825.1|1824.6|1825.67|1825.17|1824.62|1824.12|907
1620930300000|2021-05-13 18:25:00|1825.07|1824.57|1824.95|1824.45|1825.36|1824.86|1824.65|1824.15|1036
1620930600000|2021-05-13 18:30:00|1824.99|1824.49|1824.97|1824.47|1825.3|1824.8|1824.55|1824.05|896
1620930900000|2021-05-13 18:35:00|1825|1824.5|1825.98|1825.48|1826.39|1825.89|1824.98|1824.48|743
1620931200000|2021-05-13 18:40:00|1825.99|1825.49|1825.76|1825.26|1826.33|1825.83|1825.63|1825.13|682
1620931500000|2021-05-13 18:45:00|1825.75|1825.25|1826.55|1826.05|1826.57|1826.07|1825.42|1824.92|857
1620931800000|2021-05-13 18:50:00|1826.63|1826.13|1825.83|1825.33|1826.67|1826.17|1825.41|1824.91|898
1620932100000|2021-05-13 18:55:00|1825.75|1825.25|1825.76|1825.26|1826.59|1826.09|1825.58|1825.08|924
1620932400000|2021-05-13 19:00:00|1825.78|1825.28|1825.77|1825.27|1827.08|1826.58|1825.38|1824.88|1122
1620932700000|2021-05-13 19:05:00|1825.78|1825.28|1825.78|1825.28|1825.96|1825.46|1824.91|1824.41|945
1620933000000|2021-05-13 19:10:00|1825.77|1825.27|1825.28|1824.78|1825.79|1825.29|1824.67|1824.17|920
1620933300000|2021-05-13 19:15:00|1825.27|1824.77|1826.42|1825.92|1826.44|1825.94|1825.23|1824.73|1029
1620933600000|2021-05-13 19:20:00|1826.43|1825.93|1826.38|1825.88|1826.77|1826.27|1826.14|1825.64|955
1620933900000|2021-05-13 19:25:00|1826.4|1825.9|1827.43|1826.93|1827.54|1827.04|1826.37|1825.87|979
1620934200000|2021-05-13 19:30:00|1827.45|1826.95|1827.61|1827.11|1828.21|1827.71|1827.36|1826.86|963
1620934500000|2021-05-13 19:35:00|1827.62|1827.12|1827.39|1826.89|1827.67|1827.17|1827.13|1826.63|791
1620934800000|2021-05-13 19:40:00|1827.4|1826.9|1827.14|1826.64|1827.56|1827.06|1827.08|1826.58|692
1620935100000|2021-05-13 19:45:00|1827.16|1826.66|1827.27|1826.77|1827.45|1826.95|1827.08|1826.58|720
1620935400000|2021-05-13 19:50:00|1827.26|1826.76|1826.91|1826.41|1827.28|1826.78|1826.72|1826.22|987
1620935700000|2021-05-13 19:55:00|1826.94|1826.44|1827.71|1827.21|1828.04|1827.54|1826.84|1826.34|1088
1620936000000|2021-05-13 20:00:00|1827.92|1827.42|1827.1|1826.6|1828.21|1827.71|1827.05|1826.55|653
1620936300000|2021-05-13 20:05:00|1827.11|1826.61|1827.38|1826.88|1827.79|1827.29|1827.03|1826.53|457
1620936600000|2021-05-13 20:10:00|1827.37|1826.87|1828.12|1827.62|1828.32|1827.82|1827.33|1826.83|324
1620936900000|2021-05-13 20:15:00|1828.25|1827.75|1828.15|1827.65|1828.69|1828.19|1827.56|1827.06|432
1620937200000|2021-05-13 20:20:00|1828.08|1827.58|1827.37|1826.87|1828.1|1827.6|1827.03|1826.53|360
1620937500000|2021-05-13 20:25:00|1827.33|1826.83|1826.44|1825.94|1827.39|1826.89|1826.14|1825.64|496
1620937800000|2021-05-13 20:30:00|1826.37|1825.87|1827.08|1826.58|1827.41|1826.91|1826.33|1825.83|369
1620938100000|2021-05-13 20:35:00|1827.07|1826.57|1827.13|1826.63|1827.36|1826.86|1826.75|1826.25|234
1620938400000|2021-05-13 20:40:00|1827.12|1826.62|1826.8|1826.3|1827.18|1826.68|1826.75|1826.15|224
1620938700000|2021-05-13 20:45:00|1826.79|1826.29|1827.46|1826.96|1827.58|1826.97|1826.62|1826.05|399
1620939000000|2021-05-13 20:50:00|1827.62|1826.82|1827.33|1826.83|1827.69|1827.07|1827.05|1826.55|348
1620939300000|2021-05-13 20:55:00|1827.26|1826.76|1826.84|1826.04|1827.49|1826.78|1826.46|1825.66|448
1620943200000|2021-05-13 22:00:00|1827.3|1826.5|1827.52|1826.72|1827.73|1826.93|1827.03|1826.23|346
1620943500000|2021-05-13 22:05:00|1827.57|1826.77|1827.06|1826.26|1827.57|1826.77|1826.83|1826.08|225
1620943800000|2021-05-13 22:10:00|1827.04|1826.24|1826.65|1826.15|1827.05|1826.37|1826.37|1825.75|201
1620944100000|2021-05-13 22:15:00|1826.66|1826.16|1826.59|1826.09|1826.96|1826.35|1826.57|1825.93|141
1620944400000|2021-05-13 22:20:00|1826.58|1826.08|1826.82|1826.02|1826.82|1826.18|1826.39|1825.75|229
1620944700000|2021-05-13 22:25:00|1826.85|1826.05|1826.63|1826.13|1826.88|1826.26|1826.5|1825.84|173
1620945000000|2021-05-13 22:30:00|1826.62|1826.12|1826.45|1825.95|1827.11|1826.44|1826.36|1825.75|251
1620945300000|2021-05-13 22:35:00|1826.44|1825.94|1826.81|1826.31|1827.01|1826.38|1826.42|1825.78|238
1620945600000|2021-05-13 22:40:00|1826.96|1826.16|1826.54|1826.04|1826.96|1826.36|1826.52|1825.89|179
1620945900000|2021-05-13 22:45:00|1826.55|1826.05|1826.66|1826.16|1826.95|1826.36|1826.41|1825.75|239
1620946200000|2021-05-13 22:50:00|1826.65|1826.15|1826.62|1826.12|1826.89|1826.25|1826.34|1825.78|298
1620946500000|2021-05-13 22:55:00|1826.54|1826.04|1826.25|1825.75|1826.74|1826.13|1826.02|1825.41|279
1620946800000|2021-05-13 23:00:00|1826.24|1825.74|1826.56|1826.06|1826.83|1826.2|1826.14|1825.52|272
1620947100000|2021-05-13 23:05:00|1826.57|1826.07|1826.53|1826.03|1826.99|1826.37|1826.42|1825.78|263
1620947400000|2021-05-13 23:10:00|1826.49|1825.99|1826.32|1825.82|1826.71|1826.15|1826.32|1825.67|186
1620947700000|2021-05-13 23:15:00|1826.31|1825.81|1826.06|1825.56|1826.62|1825.97|1825.97|1825.39|196
1620948000000|2021-05-13 23:20:00|1826.05|1825.55|1826.08|1825.58|1826.42|1825.78|1825.87|1825.29|275
1620948300000|2021-05-13 23:25:00|1826.24|1825.44|1825.96|1825.46|1826.25|1825.63|1825.86|1825.22|275
1620948600000|2021-05-13 23:30:00|1825.98|1825.48|1826.24|1825.44|1826.47|1825.91|1825.96|1825.33|334
1620948900000|2021-05-13 23:35:00|1826.23|1825.43|1826.03|1825.53|1826.33|1825.67|1825.9|1825.32|417
1620949200000|2021-05-13 23:40:00|1826.2|1825.4|1825.88|1825.08|1826.33|1825.71|1825.7|1825.06|311
1620949500000|2021-05-13 23:45:00|1825.81|1825.31|1826.04|1825.24|1826.44|1825.79|1825.79|1825.2|396
1620949800000|2021-05-13 23:50:00|1826.03|1825.23|1826.36|1825.56|1826.9|1826.29|1825.84|1825.22|588
1620950100000|2021-05-13 23:55:00|1826.35|1825.55|1825.53|1824.73|1826.5|1825.88|1825.34|1824.7|419
1620950400000|2021-05-14 00:00:00|1825.54|1824.74|1825.24|1824.74|1825.96|1825.4|1824.95|1824.45|611
1620950700000|2021-05-14 00:05:00|1825.27|1824.77|1825.25|1824.75|1825.74|1825.19|1825.1|1824.54|549
1620951000000|2021-05-14 00:10:00|1825.26|1824.76|1825.47|1824.97|1825.66|1825.06|1824.96|1824.36|453
1620951300000|2021-05-14 00:15:00|1825.48|1824.98|1825.14|1824.64|1825.82|1825.32|1825.07|1824.4|486
1620951600000|2021-05-14 00:20:00|1825.13|1824.63|1824.65|1824.15|1825.36|1824.73|1824.58|1823.97|466
1620951900000|2021-05-14 00:25:00|1824.67|1824.17|1824.36|1823.86|1824.9|1824.4|1824.25|1823.62|546
1620952200000|2021-05-14 00:30:00|1824.37|1823.87|1825|1824.5|1825.06|1824.56|1824.28|1823.73|538
1620952500000|2021-05-14 00:35:00|1825.02|1824.52|1824.57|1824.07|1825.3|1824.66|1824.52|1823.88|499
1620952800000|2021-05-14 00:40:00|1824.55|1824.05|1825.09|1824.59|1825.22|1824.72|1824.48|1823.82|445
1620953100000|2021-05-14 00:45:00|1825.1|1824.6|1825.65|1825.15|1825.76|1825.18|1825.01|1824.51|540
1620953400000|2021-05-14 00:50:00|1825.66|1825.16|1826.34|1825.84|1826.81|1826.31|1825.65|1825.06|687
1620953700000|2021-05-14 00:55:00|1826.33|1825.83|1826.14|1825.64|1826.62|1826|1826.08|1825.49|593
1620954000000|2021-05-14 01:00:00|1826.09|1825.59|1825.04|1824.54|1826.95|1826.35|1825.01|1824.37|1037
1620954300000|2021-05-14 01:05:00|1825.08|1824.58|1824.04|1823.54|1825.63|1824.99|1823.96|1823.35|996
1620954600000|2021-05-14 01:10:00|1824.06|1823.56|1823.68|1822.88|1824.42|1823.88|1823.27|1822.63|840
1620954900000|2021-05-14 01:15:00|1823.67|1822.87|1822.94|1822.44|1823.92|1823.3|1822.75|1822.12|729
1620955200000|2021-05-14 01:20:00|1823.09|1822.29|1824.21|1823.71|1824.69|1824.12|1822.95|1822.27|969
1620955500000|2021-05-14 01:25:00|1824.2|1823.7|1824.66|1824.16|1824.76|1824.22|1824.11|1823.46|698
1620955800000|2021-05-14 01:30:00|1824.65|1824.15|1824.35|1823.85|1825.04|1824.52|1824.05|1823.55|857
1620956100000|2021-05-14 01:35:00|1824.37|1823.87|1824.44|1823.94|1824.91|1824.31|1823.66|1823.12|777
1620956400000|2021-05-14 01:40:00|1824.42|1823.92|1824.17|1823.67|1825.02|1824.52|1823.88|1823.33|901
1620956700000|2021-05-14 01:45:00|1824.16|1823.66|1823.56|1823.06|1824.22|1823.72|1823.24|1822.74|1011
1620957000000|2021-05-14 01:50:00|1823.53|1823.03|1824.16|1823.66|1824.2|1823.7|1823.33|1822.72|954
1620957300000|2021-05-14 01:55:00|1824.17|1823.67|1824.39|1823.89|1824.71|1824.19|1823.87|1823.37|844
1620957600000|2021-05-14 02:00:00|1824.4|1823.9|1824.63|1824.13|1824.78|1824.2|1824.03|1823.53|646
1620957900000|2021-05-14 02:05:00|1824.65|1824.15|1824.08|1823.58|1824.73|1824.2|1823.87|1823.24|733
1620958200000|2021-05-14 02:10:00|1824.09|1823.59|1824.58|1824.08|1824.72|1824.12|1823.97|1823.39|777
1620958500000|2021-05-14 02:15:00|1824.57|1824.07|1824.3|1823.8|1824.81|1824.27|1824.25|1823.62|514
1620958800000|2021-05-14 02:20:00|1824.33|1823.83|1823.59|1823.09|1824.81|1824.21|1823.57|1822.95|597
1620959100000|2021-05-14 02:25:00|1823.58|1823.08|1823.87|1823.37|1823.97|1823.47|1823.27|1822.62|601
1620959400000|2021-05-14 02:30:00|1823.86|1823.36|1823.33|1822.83|1824.21|1823.6|1822.82|1822.05|766
1620959700000|2021-05-14 02:35:00|1823.32|1822.82|1821.71|1820.91|1823.59|1822.98|1821.54|1820.9|918
1620960000000|2021-05-14 02:40:00|1821.7|1820.9|1822.07|1821.57|1822.28|1821.75|1821.07|1820.51|977
1620960300000|2021-05-14 02:45:00|1822.05|1821.55|1821.37|1820.87|1822.29|1821.79|1821.04|1820.54|917
1620960600000|2021-05-14 02:50:00|1821.26|1820.76|1822.3|1821.8|1822.44|1821.84|1820.95|1820.39|802
1620960900000|2021-05-14 02:55:00|1822.38|1821.88|1822.48|1821.98|1822.72|1822.22|1821.76|1821.13|758
1620961200000|2021-05-14 03:00:00|1822.5|1822|1821.59|1821.09|1822.75|1822.25|1821.44|1820.83|847
1620961500000|2021-05-14 03:05:00|1821.58|1821.08|1821.02|1820.52|1822.26|1821.68|1820.86|1820.29|723
1620961800000|2021-05-14 03:10:00|1821.04|1820.54|1821.99|1821.49|1822.26|1821.64|1820.06|1819.4|901
1620962100000|2021-05-14 03:15:00|1822|1821.5|1822.08|1821.58|1822.35|1821.8|1821.48|1820.91|701
1620962400000|2021-05-14 03:20:00|1822.11|1821.61|1822.63|1822.13|1822.86|1822.25|1821.95|1821.31|723
1620962700000|2021-05-14 03:25:00|1822.78|1822.28|1821.68|1821.18|1822.85|1822.31|1821.29|1820.72|935
1620963000000|2021-05-14 03:30:00|1821.67|1821.17|1822.86|1822.36|1822.93|1822.43|1821.67|1821.17|459
1620963300000|2021-05-14 03:35:00|1822.85|1822.35|1822.81|1822.31|1822.96|1822.46|1822.57|1822.07|416
1620963600000|2021-05-14 03:40:00|1822.8|1822.3|1822.87|1822.37|1823.03|1822.53|1822.36|1821.86|466
1620963900000|2021-05-14 03:45:00|1822.86|1822.36|1822.83|1822.33|1823.07|1822.48|1822.51|1822.01|544
1620964200000|2021-05-14 03:50:00|1822.84|1822.34|1822.76|1822.26|1823.02|1822.45|1822.68|1822.16|326
1620964500000|2021-05-14 03:55:00|1822.77|1822.27|1822.76|1822.26|1822.88|1822.38|1822.24|1821.6|402
1620964800000|2021-05-14 04:00:00|1822.75|1822.25|1822.59|1822.09|1822.96|1822.36|1822.43|1821.86|386
1620965100000|2021-05-14 04:05:00|1822.6|1822.1|1822.73|1822.23|1822.92|1822.28|1822.6|1821.97|345
1620965400000|2021-05-14 04:10:00|1822.74|1822.24|1822.79|1822.29|1822.91|1822.3|1822.65|1822.11|201
1620965700000|2021-05-14 04:15:00|1822.8|1822.3|1822.77|1822.27|1822.95|1822.31|1822.67|1822.15|155
1620966000000|2021-05-14 04:20:00|1822.78|1822.28|1822.77|1822.27|1822.8|1822.3|1822.69|1822.19|116
1620966300000|2021-05-14 04:25:00|1822.78|1822.28|1822.79|1822.29|1822.97|1822.36|1822.62|1822.12|223
1620966600000|2021-05-14 04:30:00|1822.74|1822.24|1823.17|1822.67|1823.3|1822.76|1822.72|1822.22|285
1620966900000|2021-05-14 04:35:00|1823.16|1822.66|1823.17|1822.67|1823.79|1823.29|1823.12|1822.62|349
1620967200000|2021-05-14 04:40:00|1823.16|1822.66|1823.52|1823.02|1823.91|1823.41|1823.07|1822.44|268
1620967500000|2021-05-14 04:45:00|1823.53|1823.03|1823.75|1823.25|1823.89|1823.36|1823.35|1822.82|313
1620967800000|2021-05-14 04:50:00|1823.79|1823.29|1823.55|1823.05|1823.97|1823.43|1823.53|1822.96|332
1620968100000|2021-05-14 04:55:00|1823.57|1823.07|1823.98|1823.48|1824.12|1823.48|1823.53|1822.98|294
1620968400000|2021-05-14 05:00:00|1823.99|1823.49|1824.62|1824.12|1824.88|1824.38|1823.81|1823.14|556
1620968700000|2021-05-14 05:05:00|1824.63|1824.13|1825.01|1824.51|1825.2|1824.62|1824.54|1823.94|567
1620969000000|2021-05-14 05:10:00|1825.03|1824.53|1824.41|1823.91|1825.2|1824.59|1824.27|1823.64|641
1620969300000|2021-05-14 05:15:00|1824.39|1823.89|1823.36|1822.86|1824.46|1823.96|1823.32|1822.82|545
1620969600000|2021-05-14 05:20:00|1823.37|1822.87|1823.25|1822.75|1823.55|1822.94|1823.1|1822.48|437
1620969900000|2021-05-14 05:25:00|1823.26|1822.76|1823.39|1822.89|1823.76|1823.12|1823.06|1822.48|402
1620970200000|2021-05-14 05:30:00|1823.41|1822.91|1823|1822.5|1824.79|1824.11|1822.88|1822.34|1161
1620970500000|2021-05-14 05:35:00|1822.96|1822.46|1825.45|1824.95|1826.32|1825.68|1822.8|1822.3|1178
1620970800000|2021-05-14 05:40:00|1825.44|1824.94|1825.64|1825.14|1826.05|1825.46|1825.23|1824.64|890
1620971100000|2021-05-14 05:45:00|1825.7|1825.2|1826|1825.5|1826.65|1826.07|1825.66|1825.16|916
1620971400000|2021-05-14 05:50:00|1826.01|1825.51|1826.22|1825.72|1826.7|1826.08|1825.64|1825.05|678
1620971700000|2021-05-14 05:55:00|1826.23|1825.73|1826.93|1826.43|1827.22|1826.72|1826.04|1825.4|810
1620972000000|2021-05-14 06:00:00|1827.06|1826.56|1826.98|1826.48|1827.25|1826.75|1825.56|1825.06|1102
1620972300000|2021-05-14 06:05:00|1826.97|1826.47|1826.64|1826.14|1827.49|1826.95|1826.48|1825.98|934
1620972600000|2021-05-14 06:10:00|1826.63|1826.13|1827.54|1827.04|1828.54|1828.04|1826.47|1825.97|1076
1620972900000|2021-05-14 06:15:00|1827.55|1827.05|1828.48|1827.98|1828.54|1828.04|1826.9|1826.26|1193
1620973200000|2021-05-14 06:20:00|1828.47|1827.97|1830.39|1829.89|1831.05|1830.41|1828.13|1827.58|1244
1620973500000|2021-05-14 06:25:00|1830.54|1829.74|1832.32|1831.82|1832.63|1832.03|1830.07|1829.56|1228
1620973800000|2021-05-14 06:30:00|1832.34|1831.84|1832.23|1831.73|1832.72|1832.08|1831.36|1830.86|1066
1620974100000|2021-05-14 06:35:00|1832.22|1831.72|1833.59|1833.09|1833.74|1833.11|1831.93|1831.35|1171
1620974400000|2021-05-14 06:40:00|1833.58|1833.08|1834.07|1833.57|1834.61|1834|1833.57|1832.96|1141
1620974700000|2021-05-14 06:45:00|1834.08|1833.58|1835.55|1835.05|1835.66|1835.05|1834.08|1833.47|1219
1620975000000|2021-05-14 06:50:00|1835.51|1835.01|1835.39|1834.89|1836.72|1836.12|1835.15|1834.6|1346
1620975300000|2021-05-14 06:55:00|1835.45|1834.95|1835.04|1834.54|1836.37|1835.82|1834.32|1833.79|1329
1620975600000|2021-05-14 07:00:00|1835.05|1834.55|1834.89|1834.39|1835.21|1834.65|1834.5|1834|1024
1620975900000|2021-05-14 07:05:00|1834.83|1834.33|1834.97|1834.47|1835.22|1834.72|1834.5|1834|799
1620976200000|2021-05-14 07:10:00|1834.94|1834.44|1833.52|1833.02|1835.27|1834.77|1833.18|1832.68|1041
1620976500000|2021-05-14 07:15:00|1833.54|1833.04|1832.45|1831.95|1833.54|1833.04|1832.26|1831.76|1094
1620976800000|2021-05-14 07:20:00|1832.43|1831.93|1832.92|1832.42|1833.02|1832.52|1831.87|1831.37|1036
1620977100000|2021-05-14 07:25:00|1833.06|1832.26|1832.29|1831.79|1833.18|1832.67|1832.2|1831.69|972
1620977400000|2021-05-14 07:30:00|1832.33|1831.83|1832.49|1831.99|1833.27|1832.77|1831.85|1831.31|1039
1620977700000|2021-05-14 07:35:00|1832.5|1832|1832.74|1832.24|1833.04|1832.54|1832.09|1831.59|987
1620978000000|2021-05-14 07:40:00|1832.72|1832.22|1833.24|1832.74|1833.49|1832.99|1832.6|1832.1|798
1620978300000|2021-05-14 07:45:00|1833.28|1832.78|1834.11|1833.61|1834.51|1834.01|1833.26|1832.76|778
1620978600000|2021-05-14 07:50:00|1834.09|1833.59|1833.41|1832.91|1834.98|1834.48|1833.38|1832.88|849
1620978900000|2021-05-14 07:55:00|1833.44|1832.94|1833.57|1833.07|1834.16|1833.66|1833.37|1832.87|880
1620979200000|2021-05-14 08:00:00|1833.62|1833.12|1833.93|1833.43|1834.08|1833.58|1833.25|1832.75|908
1620979500000|2021-05-14 08:05:00|1833.95|1833.45|1832.74|1832.24|1833.95|1833.45|1832.1|1831.6|954
1620979800000|2021-05-14 08:10:00|1832.73|1832.23|1833.05|1832.55|1833.67|1833.17|1832.72|1832.22|858
1620980100000|2021-05-14 08:15:00|1833.06|1832.56|1833.37|1832.87|1834.17|1833.67|1833.05|1832.55|775
1620980400000|2021-05-14 08:20:00|1833.45|1832.95|1835.15|1834.65|1835.16|1834.66|1832.74|1832.24|812
1620980700000|2021-05-14 08:25:00|1835.16|1834.66|1834.89|1834.39|1835.6|1835.05|1834.06|1833.56|1014
1620981000000|2021-05-14 08:30:00|1834.83|1834.33|1835.55|1835.05|1835.58|1835.08|1834.78|1834.28|969
1620981300000|2021-05-14 08:35:00|1835.56|1835.06|1835.64|1835.14|1836.1|1835.6|1835.26|1834.76|753
1620981600000|2021-05-14 08:40:00|1835.61|1835.11|1834.65|1834.15|1835.61|1835.11|1834.6|1834.1|664
1620981900000|2021-05-14 08:45:00|1834.64|1834.14|1834.72|1834.22|1835.56|1835.06|1834.08|1833.58|743
1620982200000|2021-05-14 08:50:00|1834.73|1834.23|1835.38|1834.88|1835.54|1835.02|1834.58|1834.08|718
1620982500000|2021-05-14 08:55:00|1835.46|1834.96|1835.21|1834.71|1835.79|1835.28|1835.12|1834.62|652
1620982800000|2021-05-14 09:00:00|1835.2|1834.7|1836.73|1836.23|1836.96|1836.39|1835.2|1834.7|585
1620983100000|2021-05-14 09:05:00|1836.72|1836.22|1836.99|1836.49|1837.07|1836.57|1836.5|1835.96|707
1620983400000|2021-05-14 09:10:00|1837|1836.5|1836.27|1835.77|1837.69|1837.19|1836.14|1835.64|742
1620983700000|2021-05-14 09:15:00|1836.26|1835.76|1835.98|1835.48|1836.65|1836.02|1835.59|1835.09|786
1620984000000|2021-05-14 09:20:00|1835.97|1835.47|1834.25|1833.75|1836.11|1835.61|1834.12|1833.62|1020
1620984300000|2021-05-14 09:25:00|1834.24|1833.74|1834.3|1833.8|1834.9|1834.4|1834.1|1833.46|746
1620984600000|2021-05-14 09:30:00|1834.34|1833.84|1833.74|1833.24|1834.38|1833.88|1833.4|1832.9|891
1620984900000|2021-05-14 09:35:00|1833.75|1833.25|1833.66|1833.16|1834.03|1833.53|1833.33|1832.83|807
1620985200000|2021-05-14 09:40:00|1833.59|1833.09|1833.86|1833.36|1834.15|1833.65|1833.41|1832.91|675
1620985500000|2021-05-14 09:45:00|1833.83|1833.33|1834.15|1833.65|1834.35|1833.85|1833.59|1833.09|718
1620985800000|2021-05-14 09:50:00|1834.16|1833.66|1833.75|1833.25|1834.41|1833.91|1833.64|1833.14|692
1620986100000|2021-05-14 09:55:00|1833.78|1833.28|1833.86|1833.36|1834.05|1833.55|1833.62|1833.12|694
1620986400000|2021-05-14 10:00:00|1833.83|1833.33|1834.06|1833.56|1834.19|1833.69|1833.72|1833.22|616
1620986700000|2021-05-14 10:05:00|1834.05|1833.55|1833.98|1833.48|1834.16|1833.66|1833.85|1833.35|584
1620987000000|2021-05-14 10:10:00|1833.99|1833.49|1833.42|1832.92|1834.18|1833.68|1833.26|1832.76|653
1620987300000|2021-05-14 10:15:00|1833.43|1832.93|1833.66|1833.16|1834.22|1833.72|1833.3|1832.8|600
1620987600000|2021-05-14 10:20:00|1833.69|1833.19|1833.96|1833.46|1834.15|1833.65|1833.66|1833.16|682
1620987900000|2021-05-14 10:25:00|1833.97|1833.47|1834.28|1833.78|1834.76|1834.26|1833.94|1833.44|496
1620988200000|2021-05-14 10:30:00|1834.27|1833.77|1834.51|1834.01|1834.95|1834.45|1833.95|1833.45|560
1620988500000|2021-05-14 10:35:00|1834.53|1834.03|1834.51|1834.01|1834.76|1834.26|1834.22|1833.72|559
1620988800000|2021-05-14 10:40:00|1834.53|1834.03|1834.45|1833.95|1834.82|1834.32|1834.33|1833.83|479
1620989100000|2021-05-14 10:45:00|1834.44|1833.94|1834.44|1833.94|1834.56|1834.06|1834.16|1833.66|430
1620989400000|2021-05-14 10:50:00|1834.45|1833.95|1835.56|1835.06|1835.65|1835.15|1834.45|1833.95|672
1620989700000|2021-05-14 10:55:00|1835.55|1835.05|1835.87|1835.37|1836.01|1835.51|1835.49|1834.99|775
1620990000000|2021-05-14 11:00:00|1835.84|1835.34|1835.72|1835.22|1836.2|1835.7|1835.28|1834.78|723
1620990300000|2021-05-14 11:05:00|1835.73|1835.23|1837.23|1836.73|1837.69|1837.19|1835.69|1835.19|800
1620990600000|2021-05-14 11:10:00|1837.22|1836.72|1836.3|1835.8|1837.3|1836.8|1836.28|1835.65|732
1620990900000|2021-05-14 11:15:00|1836.28|1835.78|1835.65|1835.15|1836.65|1836.15|1835.61|1835.11|549
1620991200000|2021-05-14 11:20:00|1835.72|1835.22|1834.72|1834.22|1836.25|1835.75|1834.72|1834.22|660
1620991500000|2021-05-14 11:25:00|1834.74|1834.24|1834.28|1833.78|1834.85|1834.24|1833.91|1833.41|730
1620991800000|2021-05-14 11:30:00|1834.32|1833.82|1834.82|1834.32|1835.19|1834.69|1834.27|1833.69|692
1620992100000|2021-05-14 11:35:00|1834.84|1834.34|1835.49|1834.99|1835.8|1835.3|1834.74|1834.24|694
1620992400000|2021-05-14 11:40:00|1835.48|1834.98|1836.68|1836.18|1836.88|1836.38|1835.17|1834.67|805
1620992700000|2021-05-14 11:45:00|1836.67|1836.17|1836.2|1835.7|1836.81|1836.31|1835.89|1835.39|712
1620993000000|2021-05-14 11:50:00|1836.19|1835.69|1835.58|1835.08|1836.51|1836.01|1835.05|1834.55|725
1620993300000|2021-05-14 11:55:00|1835.57|1835.07|1835.19|1834.69|1835.81|1835.25|1835.17|1834.67|782
1620993600000|2021-05-14 12:00:00|1835.34|1834.84|1836.21|1835.71|1836.76|1836.26|1834.94|1834.44|1002
1620993900000|2021-05-14 12:05:00|1836.2|1835.7|1836.35|1835.85|1836.44|1835.94|1835.5|1835|730
1620994200000|2021-05-14 12:10:00|1836.36|1835.86|1837.86|1837.36|1837.99|1837.49|1836.14|1835.64|915
1620994500000|2021-05-14 12:15:00|1837.96|1837.46|1837.43|1836.93|1838.78|1838.28|1837.31|1836.81|1035
1620994800000|2021-05-14 12:20:00|1837.42|1836.92|1837.98|1837.48|1838.78|1838.24|1836.16|1835.6|1176
1620995100000|2021-05-14 12:25:00|1837.94|1837.44|1837.78|1836.98|1838.21|1837.53|1836.56|1835.93|1014
1620995400000|2021-05-14 12:30:00|1837.59|1836.79|1835.87|1835.07|1840.1|1839.3|1834.82|1834.02|1868
1620995700000|2021-05-14 12:35:00|1835.83|1835.03|1836.35|1835.85|1836.79|1836.23|1834.4|1833.6|1740
1620996000000|2021-05-14 12:40:00|1836.33|1835.83|1834.38|1833.88|1836.88|1836.27|1833.72|1833.21|1338
1620996300000|2021-05-14 12:45:00|1834.34|1833.84|1836.15|1835.65|1836.24|1835.72|1833.55|1833.05|1313
1620996600000|2021-05-14 12:50:00|1836.13|1835.63|1837.04|1836.54|1837.21|1836.71|1835.14|1834.64|1096
1620996900000|2021-05-14 12:55:00|1837.06|1836.56|1837.45|1836.95|1838.47|1837.97|1836.84|1836.34|1103
1620997200000|2021-05-14 13:00:00|1837.44|1836.94|1836.6|1836.1|1838.17|1837.62|1835.56|1835.06|1266
1620997500000|2021-05-14 13:05:00|1836.58|1836.08|1835.15|1834.65|1837.14|1836.64|1834.7|1834.2|1194
1620997800000|2021-05-14 13:10:00|1835.14|1834.64|1837.34|1836.84|1837.9|1837.4|1834.62|1834.12|1142
1620998100000|2021-05-14 13:15:00|1837.41|1836.91|1838.33|1837.83|1838.45|1837.95|1837.11|1836.6|1206
1620998400000|2021-05-14 13:20:00|1838.34|1837.84|1838.26|1837.76|1839.49|1838.99|1838.16|1837.66|1438
1620998700000|2021-05-14 13:25:00|1838.25|1837.75|1837.54|1837.04|1839.33|1838.83|1835.76|1835.26|1108
1620999000000|2021-05-14 13:30:00|1837.55|1837.05|1837.61|1837.11|1839.02|1838.52|1836.71|1836.21|1042
1620999300000|2021-05-14 13:35:00|1837.52|1837.02|1840.06|1839.56|1841.56|1840.97|1837.26|1836.76|1015
1620999600000|2021-05-14 13:40:00|1840.17|1839.67|1839.03|1838.53|1841.51|1841.01|1838.82|1838.32|1021
1620999900000|2021-05-14 13:45:00|1839.02|1838.52|1840.63|1840.13|1841.16|1840.56|1838.78|1838.28|895
1621000200000|2021-05-14 13:50:00|1840.66|1840.16|1839.98|1839.48|1840.93|1840.43|1839.61|1839.11|964
1621000500000|2021-05-14 13:55:00|1839.99|1839.49|1839.17|1838.37|1840.91|1840.41|1838.99|1838.37|965
1621000800000|2021-05-14 14:00:00|1838.97|1838.47|1837|1836.5|1839.26|1838.76|1835.64|1835.14|1147
1621001100000|2021-05-14 14:05:00|1836.98|1836.48|1837.44|1836.94|1837.63|1837.13|1835.28|1834.78|1558
1621001400000|2021-05-14 14:10:00|1837.43|1836.93|1839.74|1839.24|1840.16|1839.66|1837.23|1836.73|1307
1621001700000|2021-05-14 14:15:00|1839.73|1839.23|1839|1838.5|1840.05|1839.46|1838.54|1837.98|1304
1621002000000|2021-05-14 14:20:00|1839.01|1838.51|1838.37|1837.87|1839.47|1838.97|1838.02|1837.52|1197
1621002300000|2021-05-14 14:25:00|1838.52|1837.72|1837.45|1836.95|1839.05|1838.55|1836.99|1836.49|1396
1621002600000|2021-05-14 14:30:00|1837.44|1836.94|1837.96|1837.46|1838.53|1838.03|1837.16|1836.66|1274
1621002900000|2021-05-14 14:35:00|1837.95|1837.45|1836.57|1836.07|1837.95|1837.45|1835.62|1835.12|1284
1621003200000|2021-05-14 14:40:00|1836.58|1836.08|1835.23|1834.73|1837.18|1836.67|1835|1834.5|1262
1621003500000|2021-05-14 14:45:00|1835.22|1834.72|1836.32|1835.82|1837.02|1836.41|1835.2|1834.7|1158
1621003800000|2021-05-14 14:50:00|1836.33|1835.83|1836.98|1836.48|1837.2|1836.67|1835.88|1835.38|1219
1621004100000|2021-05-14 14:55:00|1836.97|1836.47|1838.43|1837.93|1838.59|1837.98|1836.97|1836.47|1118
1621004400000|2021-05-14 15:00:00|1838.38|1837.88|1837.57|1837.07|1838.38|1837.88|1837.39|1836.89|1014
1621004700000|2021-05-14 15:05:00|1837.56|1837.06|1837.91|1837.41|1838.04|1837.54|1837.24|1836.74|843
1621005000000|2021-05-14 15:10:00|1837.92|1837.42|1837.45|1836.95|1838.05|1837.55|1837.41|1836.91|1029
1621005300000|2021-05-14 15:15:00|1837.51|1837.01|1837.18|1836.68|1838.12|1837.62|1836.45|1835.95|978
1621005600000|2021-05-14 15:20:00|1837.16|1836.66|1838.25|1837.75|1838.51|1838.01|1836.72|1836.22|822
1621005900000|2021-05-14 15:25:00|1838.24|1837.74|1839.24|1838.74|1839.45|1838.83|1838.1|1837.54|928
1621006200000|2021-05-14 15:30:00|1839.25|1838.75|1839.14|1838.64|1839.32|1838.82|1838.58|1838.08|1037
1621006500000|2021-05-14 15:35:00|1839.16|1838.66|1839.27|1838.77|1839.29|1838.79|1838.62|1838.12|846
1621006800000|2021-05-14 15:40:00|1839.26|1838.76|1839.37|1838.87|1839.56|1839.06|1838.72|1838.22|964
1621007100000|2021-05-14 15:45:00|1839.4|1838.9|1840.3|1839.8|1840.38|1839.88|1839.3|1838.8|1042
1621007400000|2021-05-14 15:50:00|1840.28|1839.78|1840.08|1839.58|1840.79|1840.29|1839.86|1839.36|1001
1621007700000|2021-05-14 15:55:00|1840.05|1839.55|1839.93|1839.43|1840.66|1840.16|1839.93|1839.43|999
1621008000000|2021-05-14 16:00:00|1839.89|1839.39|1840.67|1840.17|1840.91|1840.41|1839.77|1839.27|966
1621008300000|2021-05-14 16:05:00|1840.73|1840.23|1839.64|1839.14|1841.02|1840.52|1839.5|1839|881
1621008600000|2021-05-14 16:10:00|1839.62|1839.12|1838.82|1838.32|1839.71|1839.21|1838.52|1838.02|921
1621008900000|2021-05-14 16:15:00|1838.83|1838.33|1838.88|1838.38|1839.56|1838.94|1838.38|1837.88|789
1621009200000|2021-05-14 16:20:00|1838.92|1838.42|1838.82|1838.32|1839.43|1838.93|1838.81|1838.3|718
1621009500000|2021-05-14 16:25:00|1838.83|1838.33|1839.32|1838.82|1839.51|1839.01|1838.71|1838.21|550
1621009800000|2021-05-14 16:30:00|1839.33|1838.83|1839.4|1838.9|1839.48|1838.98|1839.1|1838.6|499
1621010100000|2021-05-14 16:35:00|1839.39|1838.89|1838.32|1837.82|1839.49|1838.99|1838.05|1837.55|730
1621010400000|2021-05-14 16:40:00|1838.31|1837.81|1838.75|1838.25|1839.22|1838.72|1838.07|1837.57|672
1621010700000|2021-05-14 16:45:00|1838.71|1838.21|1838.91|1838.41|1839.21|1838.71|1838.66|1838.16|576
1621011000000|2021-05-14 16:50:00|1838.97|1838.47|1838.96|1838.46|1839.37|1838.87|1838.8|1838.3|535
1621011300000|2021-05-14 16:55:00|1838.98|1838.48|1839.62|1839.12|1839.74|1839.24|1838.82|1838.32|526
1621011600000|2021-05-14 17:00:00|1839.63|1839.13|1839.28|1838.78|1839.94|1839.44|1839.24|1838.74|565
1621011900000|2021-05-14 17:05:00|1839.29|1838.79|1839.11|1838.61|1839.29|1838.79|1838.76|1838.26|548
1621012200000|2021-05-14 17:10:00|1839.1|1838.6|1838.61|1838.11|1839.25|1838.75|1838.29|1837.79|693
1621012500000|2021-05-14 17:15:00|1838.6|1838.1|1838.58|1838.08|1838.95|1838.45|1838.5|1838|567
1621012800000|2021-05-14 17:20:00|1838.6|1838.1|1838.2|1837.7|1838.91|1838.41|1838.1|1837.57|675
1621013100000|2021-05-14 17:25:00|1838.21|1837.71|1838.24|1837.74|1838.68|1838.18|1838.11|1837.61|749
1621013400000|2021-05-14 17:30:00|1838.25|1837.75|1838.7|1838.2|1838.88|1838.38|1838.18|1837.68|519
1621013700000|2021-05-14 17:35:00|1838.66|1838.16|1838.73|1838.23|1838.74|1838.24|1838.17|1837.67|399
1621014000000|2021-05-14 17:40:00|1838.74|1838.24|1838.55|1838.05|1838.97|1838.47|1838.44|1837.94|393
1621014300000|2021-05-14 17:45:00|1838.54|1838.04|1838.92|1838.42|1838.95|1838.45|1838.4|1837.9|408
1621014600000|2021-05-14 17:50:00|1838.93|1838.43|1839.42|1838.92|1839.59|1839.09|1838.91|1838.41|463
1621014900000|2021-05-14 17:55:00|1839.43|1838.93|1839.94|1839.44|1839.98|1839.48|1839.38|1838.88|420
1621015200000|2021-05-14 18:00:00|1839.95|1839.45|1840.28|1839.78|1840.4|1839.9|1839.92|1839.42|577
1621015500000|2021-05-14 18:05:00|1840.3|1839.8|1840.05|1839.55|1840.39|1839.89|1839.96|1839.46|468
1621015800000|2021-05-14 18:10:00|1840.04|1839.54|1840.51|1840.01|1840.74|1840.24|1839.99|1839.49|614
1621016100000|2021-05-14 18:15:00|1840.5|1840|1841.18|1840.68|1841.23|1840.73|1840.23|1839.73|585
1621016400000|2021-05-14 18:20:00|1841.19|1840.69|1841.87|1841.37|1841.89|1841.39|1840.94|1840.44|713
1621016700000|2021-05-14 18:25:00|1841.88|1841.38|1841.91|1841.41|1841.93|1841.43|1841.55|1841.05|524
1621017000000|2021-05-14 18:30:00|1841.9|1841.4|1841.46|1840.96|1842.08|1841.58|1841.46|1840.96|463
1621017300000|2021-05-14 18:35:00|1841.47|1840.97|1841.72|1841.22|1841.93|1841.43|1841.03|1840.53|639
1621017600000|2021-05-14 18:40:00|1841.71|1841.21|1841.76|1841.26|1842.05|1841.55|1841.58|1841.08|528
1621017900000|2021-05-14 18:45:00|1841.83|1841.33|1841.34|1840.84|1841.83|1841.33|1840.96|1840.46|491
1621018200000|2021-05-14 18:50:00|1841.35|1840.85|1841.76|1841.26|1841.78|1841.28|1841.04|1840.54|523
1621018500000|2021-05-14 18:55:00|1841.77|1841.27|1842.05|1841.55|1842.17|1841.67|1841.33|1840.83|710
1621018800000|2021-05-14 19:00:00|1842.02|1841.52|1842.22|1841.72|1842.55|1841.94|1841.4|1840.9|701
1621019100000|2021-05-14 19:05:00|1842.21|1841.71|1842.52|1842.02|1842.69|1842.09|1841.95|1841.31|722
1621019400000|2021-05-14 19:10:00|1842.51|1842.01|1843.38|1842.88|1843.43|1842.93|1842.24|1841.64|588
1621019700000|2021-05-14 19:15:00|1843.37|1842.87|1843.01|1842.51|1843.59|1843.08|1842.79|1842.12|665
1621020000000|2021-05-14 19:20:00|1842.98|1842.48|1842.64|1842.14|1843.27|1842.61|1842.63|1842.02|690
1621020300000|2021-05-14 19:25:00|1842.67|1842.17|1843.21|1842.71|1843.4|1842.72|1842.59|1842.07|638
1621020600000|2021-05-14 19:30:00|1843.22|1842.72|1842.49|1841.99|1843.53|1842.98|1842.45|1841.87|812
1621020900000|2021-05-14 19:35:00|1842.52|1842.02|1842.68|1842.18|1843.01|1842.41|1842.49|1841.89|578
1621021200000|2021-05-14 19:40:00|1842.67|1842.17|1842.75|1842.25|1843.5|1843|1842.52|1841.95|724
1621021500000|2021-05-14 19:45:00|1842.74|1842.24|1842.85|1842.35|1843.29|1842.79|1842.66|1842.16|647
1621021800000|2021-05-14 19:50:00|1842.88|1842.38|1843.44|1842.94|1843.47|1842.97|1842.81|1842.31|757
1621022100000|2021-05-14 19:55:00|1843.45|1842.95|1843.73|1843.23|1843.94|1843.44|1843.14|1842.6|1075
1621022400000|2021-05-14 20:00:00|1843.74|1843.24|1842.99|1842.19|1843.74|1843.24|1842.75|1842.11|432
1621022700000|2021-05-14 20:05:00|1842.98|1842.18|1842.68|1842.18|1843.18|1842.52|1842.52|1841.92|338
1621023000000|2021-05-14 20:10:00|1842.7|1842.2|1842.58|1842.08|1843.36|1842.73|1842.07|1841.57|476
1621023300000|2021-05-14 20:15:00|1842.57|1842.07|1843.51|1842.71|1843.65|1843.02|1842.57|1842.03|289
1621023600000|2021-05-14 20:20:00|1843.5|1842.7|1843.41|1842.61|1843.95|1843.33|1842.34|1841.7|528
1621023900000|2021-05-14 20:25:00|1843.4|1842.6|1843.09|1842.29|1843.46|1842.83|1842.82|1842.17|186
1621024200000|2021-05-14 20:30:00|1842.98|1842.48|1843.5|1843|1843.77|1843.13|1842.98|1842.43|277
1621024500000|2021-05-14 20:35:00|1843.51|1843.01|1843.67|1842.87|1843.77|1843.13|1843.06|1842.43|249
1621024800000|2021-05-14 20:40:00|1843.72|1842.92|1843.96|1843.16|1844.19|1843.39|1843.65|1842.88|217
1621025100000|2021-05-14 20:45:00|1843.97|1843.17|1844.12|1843.32|1846.22|1845.72|1843.77|1843.08|627
1621025400000|2021-05-14 20:50:00|1844.13|1843.33|1843.05|1842.25|1844.53|1843.73|1842.72|1842.04|408
1621025700000|2021-05-14 20:55:00|1843.07|1842.27|1844.13|1843.33|1844.71|1843.91|1843.04|1842.24|410
1621202400000|2021-05-16 22:00:00|1843.08|1842.28|1844.1|1843.3|1844.2|1843.4|1842.49|1841.69|574
1621202700000|2021-05-16 22:05:00|1844.17|1843.37|1845.76|1844.96|1846.31|1845.51|1844.03|1843.23|625
1621203000000|2021-05-16 22:10:00|1845.85|1845.05|1845.24|1844.74|1846.32|1845.52|1844.87|1844.29|359
1621203300000|2021-05-16 22:15:00|1845.3|1844.8|1847.88|1847.08|1848.1|1847.3|1845.24|1844.74|553
1621203600000|2021-05-16 22:20:00|1847.87|1847.07|1846.65|1845.85|1848.44|1847.92|1846.46|1845.66|506
1621203900000|2021-05-16 22:25:00|1846.64|1845.84|1847.57|1846.77|1847.69|1847.05|1846.28|1845.78|361
1621204200000|2021-05-16 22:30:00|1847.59|1846.79|1847.77|1847.27|1847.99|1847.33|1847.28|1846.63|353
1621204500000|2021-05-16 22:35:00|1847.94|1847.14|1846.78|1845.98|1847.94|1847.22|1846.6|1845.97|316
1621204800000|2021-05-16 22:40:00|1846.64|1846.14|1846.06|1845.56|1847.09|1846.44|1845.94|1845.3|302
1621205100000|2021-05-16 22:45:00|1846.05|1845.55|1846.11|1845.31|1846.47|1845.78|1845.83|1845.18|206
1621205400000|2021-05-16 22:50:00|1846.1|1845.3|1846.17|1845.37|1846.44|1845.79|1845.76|1845.14|227
1621205700000|2021-05-16 22:55:00|1846.16|1845.36|1845.99|1845.19|1846.43|1845.78|1845.48|1844.83|212
1621206000000|2021-05-16 23:00:00|1846|1845.2|1846.07|1845.27|1846.25|1845.6|1845.11|1844.45|331
1621206300000|2021-05-16 23:05:00|1846.08|1845.28|1845.79|1845.29|1846.1|1845.47|1845.48|1844.86|188
1621206600000|2021-05-16 23:10:00|1845.92|1845.12|1846.02|1845.22|1846.07|1845.47|1845.65|1845.01|175
1621206900000|2021-05-16 23:15:00|1845.85|1845.35|1845.54|1845.04|1845.94|1845.35|1845.28|1844.71|277
1621207200000|2021-05-16 23:20:00|1845.55|1845.05|1846.15|1845.65|1846.34|1845.71|1845.54|1845|258
1621207500000|2021-05-16 23:25:00|1846.16|1845.66|1846.31|1845.81|1846.39|1845.83|1845.79|1845.29|201
1621207800000|2021-05-16 23:30:00|1846.32|1845.82|1846.17|1845.67|1846.62|1846.12|1846.05|1845.55|249
1621208100000|2021-05-16 23:35:00|1846.16|1845.66|1846.46|1845.96|1846.6|1846.1|1846.14|1845.64|211
1621208400000|2021-05-16 23:40:00|1846.45|1845.95|1846.97|1846.47|1847.17|1846.51|1846.45|1845.9|348
1621208700000|2021-05-16 23:45:00|1846.95|1846.45|1847.35|1846.85|1847.41|1846.86|1846.71|1846.1|399
1621209000000|2021-05-16 23:50:00|1847.34|1846.84|1848.01|1847.51|1848.18|1847.53|1847.28|1846.7|440
1621209300000|2021-05-16 23:55:00|1848.02|1847.52|1847.61|1846.81|1848.21|1847.67|1847.26|1846.66|395
1621209600000|2021-05-17 00:00:00|1847.45|1846.95|1846.3|1845.8|1847.49|1846.99|1846.2|1845.56|498
1621209900000|2021-05-17 00:05:00|1846.31|1845.81|1845.88|1845.38|1846.82|1846.17|1845.7|1845.07|427
1621210200000|2021-05-17 00:10:00|1846.03|1845.23|1844.75|1844.25|1846.03|1845.38|1844.52|1843.93|604
1621210500000|2021-05-17 00:15:00|1844.76|1844.26|1844.88|1844.38|1845.23|1844.59|1844.3|1843.8|627
1621210800000|2021-05-17 00:20:00|1844.84|1844.34|1845.66|1845.16|1845.7|1845.2|1844.84|1844.22|339
1621211100000|2021-05-17 00:25:00|1845.67|1845.17|1844.94|1844.44|1845.91|1845.24|1844.91|1844.33|379
1621211400000|2021-05-17 00:30:00|1844.95|1844.45|1845.16|1844.66|1845.48|1844.83|1844.72|1844.1|337
1621211700000|2021-05-17 00:35:00|1845.18|1844.68|1845.11|1844.61|1845.65|1845.04|1845.08|1844.57|430
1621212000000|2021-05-17 00:40:00|1845.14|1844.64|1845.21|1844.71|1845.71|1845.11|1844.78|1844.14|434
1621212300000|2021-05-17 00:45:00|1845.24|1844.74|1844.59|1844.09|1845.41|1844.75|1844.42|1843.87|458
1621212600000|2021-05-17 00:50:00|1844.58|1844.08|1844.02|1843.52|1844.9|1844.39|1843.96|1843.46|639
1621212900000|2021-05-17 00:55:00|1844.01|1843.51|1844.5|1844|1844.89|1844.36|1843.88|1843.35|600
1621213200000|2021-05-17 01:00:00|1844.35|1843.85|1846.83|1846.33|1846.9|1846.35|1843.9|1843.38|1258
1621213500000|2021-05-17 01:05:00|1846.82|1846.32|1848.29|1847.79|1848.57|1848.07|1845.77|1845.14|1196
1621213800000|2021-05-17 01:10:00|1848.28|1847.78|1848.87|1848.37|1848.87|1848.37|1847.34|1846.82|940
1621214100000|2021-05-17 01:15:00|1848.9|1848.4|1849.54|1849.04|1849.6|1849.07|1848.45|1847.95|1021
1621214400000|2021-05-17 01:20:00|1849.66|1848.86|1851.97|1851.47|1852.65|1852.15|1849.44|1848.82|1102
1621214700000|2021-05-17 01:25:00|1851.91|1851.41|1851.25|1850.75|1853.06|1852.46|1851.17|1850.67|867
1621215000000|2021-05-17 01:30:00|1851.27|1850.77|1852.77|1852.27|1853.1|1852.47|1851.27|1850.77|963
1621215300000|2021-05-17 01:35:00|1852.79|1852.29|1852.36|1851.86|1853.37|1852.72|1852.08|1851.53|1022
1621215600000|2021-05-17 01:40:00|1852.28|1851.78|1852|1851.5|1853.25|1852.75|1851.83|1851.33|905
1621215900000|2021-05-17 01:45:00|1852.01|1851.51|1852.36|1851.86|1853.44|1852.75|1851.99|1851.38|842
1621216200000|2021-05-17 01:50:00|1852.37|1851.87|1851.17|1850.67|1852.74|1852.1|1850.94|1850.34|928
1621216500000|2021-05-17 01:55:00|1851.23|1850.73|1851.53|1851.03|1851.74|1851.16|1850.84|1850.34|735
1621216800000|2021-05-17 02:00:00|1851.52|1851.02|1850.85|1850.35|1851.58|1851.08|1850.44|1849.84|948
1621217100000|2021-05-17 02:05:00|1850.88|1850.38|1849.44|1848.94|1850.89|1850.39|1849.11|1848.54|845
1621217400000|2021-05-17 02:10:00|1849.43|1848.93|1849.62|1849.12|1850.2|1849.64|1849.33|1848.83|674
1621217700000|2021-05-17 02:15:00|1849.64|1849.14|1849.77|1849.27|1849.89|1849.39|1848.86|1848.36|538
1621218000000|2021-05-17 02:20:00|1849.75|1849.25|1851.09|1850.59|1851.17|1850.6|1849.66|1849.07|490
1621218300000|2021-05-17 02:25:00|1851.04|1850.54|1850.77|1850.27|1851.4|1850.79|1850.76|1850.18|432
1621218600000|2021-05-17 02:30:00|1850.78|1850.28|1851.09|1850.59|1851.42|1850.79|1850.26|1849.72|668
1621218900000|2021-05-17 02:35:00|1851.08|1850.58|1851.42|1850.92|1851.74|1851.14|1850.82|1850.29|602
1621219200000|2021-05-17 02:40:00|1851.46|1850.96|1851.78|1851.28|1851.88|1851.38|1851.38|1850.82|554
1621219500000|2021-05-17 02:45:00|1851.79|1851.29|1851.58|1851.08|1851.84|1851.34|1851.27|1850.77|514
1621219800000|2021-05-17 02:50:00|1851.59|1851.09|1852.02|1851.52|1852.55|1851.97|1851.59|1851.09|505
1621220100000|2021-05-17 02:55:00|1852.01|1851.51|1851.5|1851|1852.1|1851.54|1851.14|1850.64|507
1621220400000|2021-05-17 03:00:00|1851.51|1851.01|1851.37|1850.87|1851.65|1851.15|1850.71|1850.17|564
1621220700000|2021-05-17 03:05:00|1851.38|1850.88|1852.27|1851.77|1852.6|1852.05|1851.06|1850.5|643
1621221000000|2021-05-17 03:10:00|1852.25|1851.75|1852.4|1851.9|1853.09|1852.59|1852.17|1851.6|823
1621221300000|2021-05-17 03:15:00|1852.39|1851.89|1853.2|1852.7|1853.38|1852.88|1851.76|1851.26|833
1621221600000|2021-05-17 03:20:00|1853.19|1852.69|1853.01|1852.51|1853.38|1852.81|1852.9|1852.25|584
1621221900000|2021-05-17 03:25:00|1853.16|1852.36|1852.9|1852.4|1853.27|1852.75|1852.8|1852.24|598
1621222200000|2021-05-17 03:30:00|1852.91|1852.41|1852.2|1851.7|1853.16|1852.57|1852.12|1851.48|516
1621222500000|2021-05-17 03:35:00|1852.13|1851.63|1852.5|1852|1852.62|1852.04|1852.01|1851.41|375
1621222800000|2021-05-17 03:40:00|1852.49|1851.99|1852.65|1852.15|1852.72|1852.17|1852.41|1851.8|282
1621223100000|2021-05-17 03:45:00|1852.63|1852.13|1852.46|1851.96|1852.65|1852.15|1852.31|1851.72|286
1621223400000|2021-05-17 03:50:00|1852.45|1851.95|1852.06|1851.56|1852.45|1851.95|1851.88|1851.31|341
1621223700000|2021-05-17 03:55:00|1852.03|1851.53|1851.66|1851.16|1852.21|1851.68|1851.58|1851.08|424
1621224000000|2021-05-17 04:00:00|1851.71|1851.21|1852.17|1851.67|1852.62|1852.05|1851.67|1851.17|415
1621224300000|2021-05-17 04:05:00|1852.16|1851.66|1852.54|1852.04|1852.87|1852.29|1852.16|1851.61|296
1621224600000|2021-05-17 04:10:00|1852.5|1852|1852.25|1851.45|1852.68|1852.17|1851.96|1851.4|268
1621224900000|2021-05-17 04:15:00|1852.09|1851.59|1852.12|1851.62|1852.36|1851.82|1852.02|1851.38|362
1621225200000|2021-05-17 04:20:00|1852.13|1851.63|1852.96|1852.46|1852.99|1852.49|1852.02|1851.42|322
1621225500000|2021-05-17 04:25:00|1852.87|1852.37|1853.19|1852.69|1853.23|1852.73|1852.85|1852.35|294
1621225800000|2021-05-17 04:30:00|1853.17|1852.67|1852.97|1852.47|1853.26|1852.76|1852.91|1852.41|330
1621226100000|2021-05-17 04:35:00|1852.96|1852.46|1852.63|1852.13|1852.98|1852.48|1852.39|1851.89|357
1621226400000|2021-05-17 04:40:00|1852.61|1852.11|1853.15|1852.65|1853.29|1852.79|1852.47|1851.97|369
1621226700000|2021-05-17 04:45:00|1853.17|1852.67|1853.43|1852.93|1853.54|1853.04|1853.15|1852.65|270
1621227000000|2021-05-17 04:50:00|1853.38|1852.88|1853.26|1852.76|1853.55|1853.05|1853.23|1852.73|281
1621227300000|2021-05-17 04:55:00|1853.28|1852.78|1853.05|1852.55|1853.46|1852.9|1852.95|1852.33|269
1621227600000|2021-05-17 05:00:00|1853.04|1852.54|1853.59|1853.09|1853.69|1853.19|1853.01|1852.39|350
1621227900000|2021-05-17 05:05:00|1853.58|1853.08|1854.23|1853.73|1854.59|1854.09|1853.58|1853.08|391
1621228200000|2021-05-17 05:10:00|1854.29|1853.79|1854.22|1853.72|1854.69|1854.1|1854.13|1853.53|430
1621228500000|2021-05-17 05:15:00|1854.39|1853.59|1853.95|1853.45|1854.59|1854.09|1853.69|1853.19|423
1621228800000|2021-05-17 05:20:00|1853.96|1853.46|1853.94|1853.44|1854.22|1853.72|1853.76|1853.17|325
1621229100000|2021-05-17 05:25:00|1853.93|1853.43|1854.04|1853.54|1854.37|1853.87|1853.84|1853.28|382
1621229400000|2021-05-17 05:30:00|1854.03|1853.53|1854.17|1853.67|1855.85|1855.25|1853.83|1853.33|1117
1621229700000|2021-05-17 05:35:00|1854.16|1853.66|1855.32|1854.82|1855.41|1854.84|1854.16|1853.59|788
1621230000000|2021-05-17 05:40:00|1855.31|1854.81|1855.38|1854.88|1855.49|1854.99|1855.04|1854.48|654
1621230300000|2021-05-17 05:45:00|1855.36|1854.86|1854.62|1854.12|1855.57|1855.07|1854.62|1854.12|580
1621230600000|2021-05-17 05:50:00|1854.59|1854.09|1854.9|1854.4|1855.12|1854.57|1854.27|1853.77|760
1621230900000|2021-05-17 05:55:00|1854.89|1854.39|1852.78|1852.28|1855|1854.5|1852.71|1852.17|921
1621231200000|2021-05-17 06:00:00|1852.79|1852.29|1854.16|1853.66|1854.45|1853.88|1852.54|1852.04|1005
1621231500000|2021-05-17 06:05:00|1854.18|1853.68|1854.43|1853.63|1854.46|1853.95|1853.67|1853.17|781
1621231800000|2021-05-17 06:10:00|1854.25|1853.75|1855.52|1855.02|1855.62|1855.12|1853.93|1853.43|851
1621232100000|2021-05-17 06:15:00|1855.51|1855.01|1854.85|1854.35|1855.73|1855.19|1854.82|1854.23|987
1621232400000|2021-05-17 06:20:00|1854.84|1854.34|1854.4|1853.9|1855.3|1854.8|1854.06|1853.52|819
1621232700000|2021-05-17 06:25:00|1854.47|1853.97|1854.16|1853.66|1854.61|1854.11|1854.04|1853.54|737
1621233000000|2021-05-17 06:30:00|1854.24|1853.74|1853.55|1853.05|1854.55|1853.93|1852.85|1852.35|1101
1621233300000|2021-05-17 06:35:00|1853.57|1853.07|1853.46|1852.96|1854.66|1854.16|1853.27|1852.77|770
1621233600000|2021-05-17 06:40:00|1853.48|1852.98|1854.19|1853.69|1854.25|1853.7|1853.15|1852.55|802
1621233900000|2021-05-17 06:45:00|1854.22|1853.72|1854.95|1854.45|1855.18|1854.68|1853.64|1853.05|785
1621234200000|2021-05-17 06:50:00|1854.96|1854.46|1854.65|1854.15|1854.99|1854.49|1854.02|1853.52|789
1621234500000|2021-05-17 06:55:00|1854.64|1854.14|1853.77|1853.27|1854.68|1854.18|1853.37|1852.86|868
1621234800000|2021-05-17 07:00:00|1853.79|1853.29|1854.07|1853.57|1854.78|1854.28|1853.57|1853.07|808
1621235100000|2021-05-17 07:05:00|1854.06|1853.56|1854.46|1853.96|1854.77|1854.27|1853.91|1853.41|745
1621235400000|2021-05-17 07:10:00|1854.47|1853.97|1854.4|1853.9|1854.68|1854.18|1853.89|1853.39|753
1621235700000|2021-05-17 07:15:00|1854.41|1853.91|1853.67|1853.17|1854.65|1854.15|1853.27|1852.77|880
1621236000000|2021-05-17 07:20:00|1853.65|1853.15|1852.8|1852.3|1853.96|1853.46|1852.55|1852.05|923
1621236300000|2021-05-17 07:25:00|1852.82|1852.32|1852.52|1852.02|1853.12|1852.62|1852.44|1851.94|828
1621236600000|2021-05-17 07:30:00|1852.53|1852.03|1853.4|1852.9|1853.53|1853.03|1852.48|1851.98|781
1621236900000|2021-05-17 07:35:00|1853.39|1852.89|1853.54|1853.04|1853.92|1853.42|1853.2|1852.7|572
1621237200000|2021-05-17 07:40:00|1853.55|1853.05|1853.99|1853.49|1854.25|1853.75|1853.5|1853|570
1621237500000|2021-05-17 07:45:00|1854|1853.5|1854.17|1853.67|1854.26|1853.76|1852.84|1852.34|738
1621237800000|2021-05-17 07:50:00|1854.15|1853.65|1852.77|1852.27|1854.28|1853.78|1852.61|1852.11|667
1621238100000|2021-05-17 07:55:00|1852.78|1852.28|1853.17|1852.67|1853.36|1852.86|1852.71|1852.14|583
1621238400000|2021-05-17 08:00:00|1853.16|1852.66|1853.72|1853.22|1854.01|1853.51|1853.11|1852.58|676
1621238700000|2021-05-17 08:05:00|1853.73|1853.23|1853.9|1853.4|1853.97|1853.47|1853.45|1852.95|569
1621239000000|2021-05-17 08:10:00|1853.89|1853.39|1853.04|1852.54|1853.96|1853.46|1852.64|1852.14|552
1621239300000|2021-05-17 08:15:00|1853.03|1852.53|1853.31|1852.81|1853.51|1853.01|1852.98|1852.39|487
1621239600000|2021-05-17 08:20:00|1853.32|1852.82|1853.46|1852.96|1853.52|1853.02|1853.07|1852.57|378
1621239900000|2021-05-17 08:25:00|1853.47|1852.97|1853.25|1852.75|1853.47|1852.97|1853.02|1852.52|401
1621240200000|2021-05-17 08:30:00|1853.24|1852.74|1853.28|1852.78|1853.42|1852.92|1853.05|1852.55|486
1621240500000|2021-05-17 08:35:00|1853.31|1852.81|1853.32|1852.82|1853.39|1852.89|1853.06|1852.56|384
1621240800000|2021-05-17 08:40:00|1853.33|1852.83|1853.27|1852.77|1853.39|1852.89|1853.05|1852.55|476
1621241100000|2021-05-17 08:45:00|1853.26|1852.76|1853.4|1852.9|1853.43|1852.93|1853.08|1852.58|500
1621241400000|2021-05-17 08:50:00|1853.41|1852.91|1853.59|1853.09|1853.96|1853.46|1853.34|1852.84|605
1621241700000|2021-05-17 08:55:00|1853.6|1853.1|1853.49|1852.99|1854|1853.5|1853.44|1852.94|525
1621242000000|2021-05-17 09:00:00|1853.5|1853|1853.27|1852.77|1853.57|1853.07|1853.09|1852.59|489
1621242300000|2021-05-17 09:05:00|1853.26|1852.76|1852.82|1852.32|1853.43|1852.93|1852.77|1852.27|480
1621242600000|2021-05-17 09:10:00|1852.81|1852.31|1852.94|1852.44|1853.1|1852.58|1852.57|1852.07|640
1621242900000|2021-05-17 09:15:00|1852.92|1852.42|1851.21|1850.71|1852.97|1852.47|1851.04|1850.54|766
1621243200000|2021-05-17 09:20:00|1851.24|1850.74|1852.28|1851.78|1852.28|1851.78|1851.16|1850.62|746
1621243500000|2021-05-17 09:25:00|1852.27|1851.77|1851.94|1851.44|1852.3|1851.8|1851.04|1850.54|570
1621243800000|2021-05-17 09:30:00|1851.95|1851.45|1850.73|1850.23|1851.95|1851.45|1850.43|1849.88|968
1621244100000|2021-05-17 09:35:00|1850.72|1850.22|1849.73|1849.23|1850.93|1850.43|1849.63|1849.13|774
1621244400000|2021-05-17 09:40:00|1849.79|1849.29|1849.25|1848.75|1850.12|1849.62|1848.78|1848.28|941
1621244700000|2021-05-17 09:45:00|1849.26|1848.76|1848.91|1848.41|1851.01|1850.51|1848.87|1848.37|923
1621245000000|2021-05-17 09:50:00|1848.93|1848.43|1850.08|1849.58|1850.22|1849.72|1848.8|1848.3|823
1621245300000|2021-05-17 09:55:00|1850.09|1849.59|1850.27|1849.77|1850.51|1850.01|1849.8|1849.3|568
1621245600000|2021-05-17 10:00:00|1850.3|1849.8|1850.7|1850.2|1851.13|1850.63|1850.11|1849.61|574
1621245900000|2021-05-17 10:05:00|1850.71|1850.21|1850.58|1850.08|1850.9|1850.4|1850.46|1849.96|588
1621246200000|2021-05-17 10:10:00|1850.57|1850.07|1850.68|1850.18|1851.47|1850.97|1850.48|1849.98|806
1621246500000|2021-05-17 10:15:00|1850.66|1850.16|1849.97|1849.47|1850.66|1850.16|1849.71|1849.21|705
1621246800000|2021-05-17 10:20:00|1849.96|1849.46|1850.31|1849.81|1850.46|1849.96|1849.82|1849.32|684
1621247100000|2021-05-17 10:25:00|1850.32|1849.82|1850.13|1849.63|1850.53|1850.03|1849.86|1849.36|561
1621247400000|2021-05-17 10:30:00|1850.14|1849.64|1850.09|1849.59|1850.46|1849.96|1850.02|1849.52|439
1621247700000|2021-05-17 10:35:00|1850.1|1849.6|1849.5|1849|1850.14|1849.64|1849.42|1848.92|571
1621248000000|2021-05-17 10:40:00|1849.47|1848.97|1849.96|1849.46|1850.02|1849.52|1849.47|1848.97|492
1621248300000|2021-05-17 10:45:00|1849.97|1849.47|1850.04|1849.54|1850.05|1849.55|1849.65|1849.15|474
1621248600000|2021-05-17 10:50:00|1850.02|1849.52|1849.53|1849.03|1850.08|1849.58|1849.14|1848.64|550
1621248900000|2021-05-17 10:55:00|1849.54|1849.04|1849.26|1848.76|1849.99|1849.49|1849.08|1848.58|550
1621249200000|2021-05-17 11:00:00|1849.25|1848.75|1849.46|1848.96|1849.65|1849.15|1849.2|1848.7|573
1621249500000|2021-05-17 11:05:00|1849.48|1848.98|1849.56|1849.06|1849.67|1849.17|1849.24|1848.74|591
1621249800000|2021-05-17 11:10:00|1849.55|1849.05|1849.68|1849.18|1849.75|1849.25|1849.45|1848.95|592
1621250100000|2021-05-17 11:15:00|1849.67|1849.17|1849.3|1848.8|1849.75|1849.25|1848.92|1848.42|677
1621250400000|2021-05-17 11:20:00|1849.32|1848.82|1849.04|1848.54|1849.71|1849.21|1849.01|1848.51|618
1621250700000|2021-05-17 11:25:00|1849.08|1848.58|1848.5|1848|1849.08|1848.58|1847.47|1846.97|966
1621251000000|2021-05-17 11:30:00|1848.49|1847.99|1847.73|1847.23|1848.76|1848.26|1847.51|1847.01|771
1621251300000|2021-05-17 11:35:00|1847.74|1847.24|1848.78|1848.28|1848.86|1848.36|1847.54|1847.04|811
1621251600000|2021-05-17 11:40:00|1848.79|1848.29|1848.49|1847.99|1848.81|1848.31|1848.32|1847.82|675
1621251900000|2021-05-17 11:45:00|1848.47|1847.97|1848.3|1847.8|1849.26|1848.76|1848.12|1847.62|729
1621252200000|2021-05-17 11:50:00|1848.31|1847.81|1847.19|1846.69|1848.49|1847.99|1847.11|1846.61|722
1621252500000|2021-05-17 11:55:00|1847.2|1846.7|1847.59|1847.09|1847.67|1847.17|1846.63|1846.13|689
1621252800000|2021-05-17 12:00:00|1847.63|1847.13|1847.39|1846.89|1848.22|1847.72|1846.76|1846.26|819
1621253100000|2021-05-17 12:05:00|1847.38|1846.88|1848.14|1847.64|1848.35|1847.85|1847.33|1846.83|736
1621253400000|2021-05-17 12:10:00|1848.13|1847.63|1847.48|1846.98|1848.24|1847.74|1847.41|1846.91|612
1621253700000|2021-05-17 12:15:00|1847.47|1846.97|1848.47|1847.97|1848.8|1848.3|1846.56|1846.06|1037
1621254000000|2021-05-17 12:20:00|1848.48|1847.98|1849.66|1849.16|1850.97|1850.47|1848.48|1847.98|1156
1621254300000|2021-05-17 12:25:00|1849.71|1849.21|1846.9|1846.4|1849.79|1849.29|1846.34|1845.84|1296
1621254600000|2021-05-17 12:30:00|1846.88|1846.38|1847.31|1846.81|1847.68|1847.18|1846.46|1845.96|1110
1621254900000|2021-05-17 12:35:00|1847.3|1846.8|1848.69|1848.19|1848.77|1848.27|1847.02|1846.52|1047
1621255200000|2021-05-17 12:40:00|1848.63|1848.13|1848.42|1847.92|1848.9|1848.4|1847.82|1847.32|864
1621255500000|2021-05-17 12:45:00|1848.39|1847.89|1846.62|1846.12|1848.62|1848.12|1845.44|1844.94|1145
1621255800000|2021-05-17 12:50:00|1846.63|1846.13|1846.39|1845.89|1848.05|1847.55|1845.88|1845.38|1171
1621256100000|2021-05-17 12:55:00|1846.38|1845.88|1846.14|1845.64|1846.52|1846.02|1845.25|1844.75|1125
1621256400000|2021-05-17 13:00:00|1846.15|1845.65|1845.05|1844.55|1847.34|1846.84|1844.36|1843.86|1525
1621256700000|2021-05-17 13:05:00|1844.97|1844.47|1847.21|1846.71|1847.25|1846.75|1844.68|1844.18|1319
1621257000000|2021-05-17 13:10:00|1847.23|1846.73|1847.51|1847.01|1847.85|1847.35|1846.69|1846.19|1151
1621257300000|2021-05-17 13:15:00|1847.43|1846.93|1848.5|1848|1848.6|1848.1|1847.03|1846.53|875
1621257600000|2021-05-17 13:20:00|1848.55|1848.05|1849.5|1849|1849.83|1849.33|1848.35|1847.85|1063
1621257900000|2021-05-17 13:25:00|1849.45|1848.95|1850.62|1850.12|1851.71|1851.21|1849.42|1848.92|988
1621258200000|2021-05-17 13:30:00|1850.76|1850.26|1852.48|1851.98|1852.57|1852.07|1850.54|1850.04|1503
1621258500000|2021-05-17 13:35:00|1852.62|1852.12|1854.22|1853.72|1854.38|1853.88|1852.02|1851.52|1385
1621258800000|2021-05-17 13:40:00|1854.23|1853.73|1853.19|1852.69|1854.79|1854.29|1852.81|1852.31|1539
1621259100000|2021-05-17 13:45:00|1853.2|1852.7|1854.32|1853.82|1854.84|1854.34|1852.92|1852.42|1233
1621259400000|2021-05-17 13:50:00|1854.33|1853.83|1853.37|1852.87|1856.85|1856.35|1852.99|1852.49|1733
1621259700000|2021-05-17 13:55:00|1853.39|1852.89|1854.72|1854.22|1854.84|1854.34|1852.87|1852.37|1277
1621260000000|2021-05-17 14:00:00|1854.73|1854.23|1853.77|1853.27|1855.15|1854.65|1853.27|1852.77|1526
1621260300000|2021-05-17 14:05:00|1853.78|1853.28|1854.86|1854.36|1855.13|1854.63|1853.49|1852.99|1480
1621260600000|2021-05-17 14:10:00|1854.85|1854.35|1857.31|1856.81|1857.63|1857.13|1854.74|1854.24|1387
1621260900000|2021-05-17 14:15:00|1857.3|1856.8|1859.27|1858.77|1859.72|1859.22|1857.18|1856.68|1470
1621261200000|2021-05-17 14:20:00|1859.28|1858.78|1860.15|1859.65|1861.08|1860.58|1859.09|1858.59|1611
1621261500000|2021-05-17 14:25:00|1860.11|1859.61|1860.04|1859.54|1861.55|1861.05|1859.95|1859.45|1451
1621261800000|2021-05-17 14:30:00|1860.07|1859.57|1859.5|1859|1860.51|1860.01|1858.82|1858.32|1691
1621262100000|2021-05-17 14:35:00|1859.41|1858.91|1861.62|1861.12|1862.58|1862.08|1859.41|1858.91|1505
1621262400000|2021-05-17 14:40:00|1861.58|1861.08|1861.22|1860.72|1862.59|1862.09|1861.07|1860.57|1628
1621262700000|2021-05-17 14:45:00|1861.15|1860.65|1862.16|1861.66|1862.64|1862.14|1861.07|1860.57|1460
1621263000000|2021-05-17 14:50:00|1862.17|1861.67|1863.73|1863.23|1864.49|1863.99|1862.17|1861.67|1545
1621263300000|2021-05-17 14:55:00|1863.72|1863.22|1864.95|1864.45|1865.3|1864.8|1863.14|1862.64|1448
1621263600000|2021-05-17 15:00:00|1864.94|1864.44|1864.78|1864.28|1865.28|1864.78|1863.56|1863.06|1533
1621263900000|2021-05-17 15:05:00|1864.77|1864.27|1863.5|1863|1865.34|1864.84|1863.18|1862.68|1507
1621264200000|2021-05-17 15:10:00|1863.51|1863.01|1863.53|1863.03|1863.82|1863.32|1862.68|1862.18|1465
1621264500000|2021-05-17 15:15:00|1863.55|1863.05|1865.35|1864.85|1865.65|1865.15|1863.11|1862.61|1339
1621264800000|2021-05-17 15:20:00|1865.34|1864.84|1865.51|1865.01|1865.87|1865.37|1864.91|1864.41|1345
1621265100000|2021-05-17 15:25:00|1865.5|1865|1866.04|1865.54|1866.17|1865.67|1864.98|1864.48|1178
1621265400000|2021-05-17 15:30:00|1866.08|1865.58|1865.64|1865.14|1866.26|1865.76|1864.62|1864.12|1173
1621265700000|2021-05-17 15:35:00|1865.63|1865.13|1865.22|1864.72|1866.24|1865.74|1864.86|1864.36|1015
1621266000000|2021-05-17 15:40:00|1865.21|1864.71|1865.59|1865.09|1866.26|1865.76|1864.82|1864.32|1152
1621266300000|2021-05-17 15:45:00|1865.57|1865.07|1866.72|1866.22|1866.83|1866.33|1865.38|1864.88|1124
1621266600000|2021-05-17 15:50:00|1866.73|1866.23|1866.74|1866.24|1867.29|1866.79|1866.42|1865.92|901
1621266900000|2021-05-17 15:55:00|1866.68|1866.18|1866.67|1866.17|1867.19|1866.69|1866.03|1865.53|887
1621267200000|2021-05-17 16:00:00|1866.6|1866.1|1866.26|1865.76|1867.2|1866.7|1865.98|1865.48|879
1621267500000|2021-05-17 16:05:00|1866.29|1865.79|1866.07|1865.57|1866.52|1866.02|1865.65|1865.15|946
1621267800000|2021-05-17 16:10:00|1866.06|1865.56|1865.4|1864.9|1866.49|1865.99|1865.33|1864.83|871
1621268100000|2021-05-17 16:15:00|1865.42|1864.92|1866.25|1865.75|1866.31|1865.81|1864.85|1864.35|859
1621268400000|2021-05-17 16:20:00|1866.24|1865.74|1866.84|1866.34|1866.88|1866.38|1865.63|1865.13|792
1621268700000|2021-05-17 16:25:00|1866.85|1866.35|1866.64|1866.14|1867.64|1867.14|1866.58|1866.08|713
1621269000000|2021-05-17 16:30:00|1866.65|1866.15|1866.5|1866|1867.42|1866.92|1866.45|1865.95|694
1621269300000|2021-05-17 16:35:00|1866.51|1866.01|1867.54|1867.04|1867.55|1867.05|1866.35|1865.85|745
1621269600000|2021-05-17 16:40:00|1867.55|1867.05|1867.2|1866.7|1867.73|1867.23|1866.99|1866.49|765
1621269900000|2021-05-17 16:45:00|1867.19|1866.69|1867.62|1867.12|1867.89|1867.39|1866.99|1866.49|767
1621270200000|2021-05-17 16:50:00|1867.65|1867.15|1868.14|1867.64|1868.49|1867.99|1867.57|1867.07|786
1621270500000|2021-05-17 16:55:00|1868.15|1867.65|1868.31|1867.81|1868.45|1867.95|1867.89|1867.39|807
1621270800000|2021-05-17 17:00:00|1868.3|1867.8|1868.07|1867.57|1868.49|1867.99|1867.84|1867.34|775
1621271100000|2021-05-17 17:05:00|1868.06|1867.56|1868.11|1867.61|1868.28|1867.78|1867.81|1867.31|761
1621271400000|2021-05-17 17:10:00|1868.1|1867.6|1868.33|1867.83|1868.69|1868.19|1867.72|1867.22|767
1621271700000|2021-05-17 17:15:00|1868.34|1867.84|1866.87|1866.37|1868.34|1867.84|1866.72|1866.16|896
1621272000000|2021-05-17 17:20:00|1866.8|1866.3|1867.05|1866.55|1867.71|1867.17|1866.64|1866.14|831
1621272300000|2021-05-17 17:25:00|1867.04|1866.54|1867.43|1866.93|1867.43|1866.93|1866.63|1866.13|806
1621272600000|2021-05-17 17:30:00|1867.37|1866.87|1868.58|1868.08|1868.77|1868.27|1867.12|1866.62|718
1621272900000|2021-05-17 17:35:00|1868.59|1868.09|1868.16|1867.66|1868.67|1868.17|1867.76|1867.26|544
1621273200000|2021-05-17 17:40:00|1868.17|1867.67|1866.89|1866.39|1868.17|1867.67|1866.69|1866.19|801
1621273500000|2021-05-17 17:45:00|1866.88|1866.38|1867.34|1866.84|1867.59|1867.09|1866.77|1866.27|629
1621273800000|2021-05-17 17:50:00|1867.29|1866.79|1867.73|1867.23|1868.06|1867.56|1867.05|1866.55|690
1621274100000|2021-05-17 17:55:00|1867.72|1867.22|1867.62|1867.12|1868.14|1867.64|1867.49|1866.99|607
1621274400000|2021-05-17 18:00:00|1867.63|1867.13|1867.96|1867.46|1868.38|1867.88|1867.54|1867.04|667
1621274700000|2021-05-17 18:05:00|1867.95|1867.45|1868.26|1867.76|1868.58|1868.08|1867.9|1867.4|608
1621275000000|2021-05-17 18:10:00|1868.25|1867.75|1868.21|1867.71|1868.65|1868.15|1868.07|1867.57|547
1621275300000|2021-05-17 18:15:00|1868.22|1867.72|1867.41|1866.91|1868.23|1867.73|1867.38|1866.88|536
1621275600000|2021-05-17 18:20:00|1867.4|1866.9|1867.19|1866.69|1867.88|1867.38|1867|1866.5|632
1621275900000|2021-05-17 18:25:00|1867.17|1866.67|1866.51|1866.01|1867.41|1866.79|1866.33|1865.83|734
1621276200000|2021-05-17 18:30:00|1866.5|1866|1866.84|1866.34|1867.35|1866.85|1866.4|1865.9|550
1621276500000|2021-05-17 18:35:00|1866.82|1866.32|1866.8|1866.3|1866.97|1866.47|1866.66|1866.16|482
1621276800000|2021-05-17 18:40:00|1866.81|1866.31|1866.43|1865.93|1866.94|1866.44|1866.23|1865.73|592
1621277100000|2021-05-17 18:45:00|1866.44|1865.94|1866.62|1866.12|1866.74|1866.24|1866.24|1865.74|459
1621277400000|2021-05-17 18:50:00|1866.59|1866.09|1866.61|1866.11|1866.84|1866.34|1866.41|1865.91|368
1621277700000|2021-05-17 18:55:00|1866.62|1866.12|1867.27|1866.77|1867.36|1866.86|1866.42|1865.92|488
1621278000000|2021-05-17 19:00:00|1867.26|1866.76|1866.57|1866.07|1867.32|1866.82|1866.38|1865.88|467
1621278300000|2021-05-17 19:05:00|1866.59|1866.09|1866.21|1865.71|1867.17|1866.67|1866.13|1865.63|457
1621278600000|2021-05-17 19:10:00|1866.2|1865.7|1866.36|1865.86|1866.56|1866.06|1866.18|1865.68|369
1621278900000|2021-05-17 19:15:00|1866.35|1865.85|1866.42|1865.92|1866.46|1865.96|1866.14|1865.64|458
1621279200000|2021-05-17 19:20:00|1866.43|1865.93|1866.58|1866.08|1866.97|1866.47|1866.36|1865.86|515
1621279500000|2021-05-17 19:25:00|1866.57|1866.07|1866.84|1866.34|1866.95|1866.45|1866.33|1865.83|439
1621279800000|2021-05-17 19:30:00|1866.83|1866.33|1866.64|1866.14|1866.86|1866.36|1866.2|1865.7|541
1621280100000|2021-05-17 19:35:00|1866.65|1866.15|1866.77|1866.27|1866.88|1866.38|1866.23|1865.73|545
1621280400000|2021-05-17 19:40:00|1866.78|1866.28|1866.63|1866.13|1866.94|1866.44|1866.28|1865.78|555
1621280700000|2021-05-17 19:45:00|1866.62|1866.12|1866.23|1865.73|1866.69|1866.19|1866.23|1865.73|742
1621281000000|2021-05-17 19:50:00|1866.24|1865.74|1866.11|1865.61|1866.31|1865.81|1865.78|1865.28|696
1621281300000|2021-05-17 19:55:00|1866.07|1865.57|1865.9|1865.4|1866.26|1865.76|1865.8|1865.3|552
1621281600000|2021-05-17 20:00:00|1865.89|1865.39|1865.82|1865.32|1866.11|1865.61|1865.81|1865.31|260
1621281900000|2021-05-17 20:05:00|1865.84|1865.34|1866.05|1865.55|1866.26|1865.76|1865.67|1865.17|209
1621282200000|2021-05-17 20:10:00|1866.04|1865.54|1865.85|1865.35|1866.05|1865.55|1865.74|1865.19|290
1621282500000|2021-05-17 20:15:00|1865.86|1865.36|1866.04|1865.54|1866.17|1865.67|1865.85|1865.35|162
1621282800000|2021-05-17 20:20:00|1866.05|1865.55|1866.18|1865.68|1866.29|1865.79|1865.95|1865.45|153
1621283100000|2021-05-17 20:25:00|1866.15|1865.65|1865.99|1865.49|1866.25|1865.75|1865.97|1865.47|197
1621283400000|2021-05-17 20:30:00|1866|1865.5|1866.35|1865.85|1866.56|1865.91|1865.99|1865.49|282
1621283700000|2021-05-17 20:35:00|1866.36|1865.86|1866.28|1865.78|1866.55|1866|1866.26|1865.75|170
1621284000000|2021-05-17 20:40:00|1866.27|1865.77|1866.75|1866.25|1866.89|1866.31|1866.27|1865.77|193
1621284300000|2021-05-17 20:45:00|1866.74|1866.24|1866.73|1866.23|1866.98|1866.33|1866.57|1865.97|320
1621284600000|2021-05-17 20:50:00|1866.87|1866.07|1866.94|1866.44|1867.17|1866.47|1866.68|1866.04|229
1621284900000|2021-05-17 20:55:00|1866.95|1866.45|1867.41|1866.61|1867.58|1866.78|1866.79|1866.23|292
1621288800000|2021-05-17 22:00:00|1867.5|1867|1867.25|1866.45|1867.89|1867.09|1865.17|1864.67|581
1621289100000|2021-05-17 22:05:00|1867.23|1866.43|1867.12|1866.62|1867.43|1866.71|1866.94|1866.14|284
1621289400000|2021-05-17 22:10:00|1867.1|1866.6|1866.82|1866.02|1867.32|1866.68|1866.69|1865.99|189
1621289700000|2021-05-17 22:15:00|1866.83|1866.03|1866.86|1866.06|1867.01|1866.35|1866.54|1865.87|153
1621290000000|2021-05-17 22:20:00|1866.8|1866|1866.73|1866.23|1866.99|1866.36|1866.66|1865.96|221
1621290300000|2021-05-17 22:25:00|1866.88|1866.08|1866.77|1865.97|1866.94|1866.28|1866.64|1865.94|162
1621290600000|2021-05-17 22:30:00|1866.76|1865.96|1866.72|1866.22|1866.97|1866.3|1866.66|1865.96|235
1621290900000|2021-05-17 22:35:00|1866.87|1866.07|1866.76|1865.96|1866.99|1866.35|1866.6|1865.94|215
1621291200000|2021-05-17 22:40:00|1866.75|1865.95|1866.24|1865.44|1866.8|1866.08|1866.09|1865.44|228
1621291500000|2021-05-17 22:45:00|1866.25|1865.45|1865.9|1865.4|1866.3|1865.64|1865.82|1865.17|253
1621291800000|2021-05-17 22:50:00|1866.05|1865.25|1866.07|1865.57|1866.5|1865.89|1865.87|1865.22|216
1621292100000|2021-05-17 22:55:00|1866.22|1865.42|1866.17|1865.67|1866.43|1865.78|1866.03|1865.38|234
1621292400000|2021-05-17 23:00:00|1866.15|1865.65|1865.97|1865.47|1866.33|1865.71|1865.82|1865.18|318
1621292700000|2021-05-17 23:05:00|1865.98|1865.48|1865.77|1865.27|1866.4|1865.78|1865.69|1865.05|223
1621293000000|2021-05-17 23:10:00|1865.73|1865.23|1866.5|1866|1866.7|1866.08|1865.73|1865.15|237
1621293300000|2021-05-17 23:15:00|1866.49|1865.99|1867.06|1866.56|1867.19|1866.57|1866.4|1865.76|181
1621293600000|2021-05-17 23:20:00|1867.07|1866.57|1867.08|1866.58|1867.17|1866.58|1866.81|1866.16|206
1621293900000|2021-05-17 23:25:00|1867.07|1866.57|1866.9|1866.4|1867.25|1866.59|1866.87|1866.23|224
1621294200000|2021-05-17 23:30:00|1866.91|1866.41|1867.29|1866.79|1867.59|1866.94|1866.84|1866.2|339
1621294500000|2021-05-17 23:35:00|1867.44|1866.64|1867.93|1867.13|1867.93|1867.28|1867.26|1866.61|262
1621294800000|2021-05-17 23:40:00|1867.78|1867.28|1868.13|1867.63|1868.41|1867.76|1867.67|1867.03|490
1621295100000|2021-05-17 23:45:00|1868.16|1867.66|1868.47|1867.67|1868.65|1868.03|1867.96|1867.29|496
1621295400000|2021-05-17 23:50:00|1868.32|1867.82|1868.64|1868.14|1868.79|1868.17|1868.12|1867.48|409
1621295700000|2021-05-17 23:55:00|1868.63|1868.13|1869.31|1868.81|1869.49|1868.91|1868.6|1867.99|431
1621296000000|2021-05-18 00:00:00|1869.3|1868.8|1869.13|1868.63|1869.4|1868.8|1868.4|1867.84|860
1621296300000|2021-05-18 00:05:00|1869.15|1868.65|1869.36|1868.86|1869.52|1868.9|1868.96|1868.34|486
1621296600000|2021-05-18 00:10:00|1869.34|1868.84|1869.34|1868.54|1869.64|1868.98|1868.91|1868.28|459
1621296900000|2021-05-18 00:15:00|1869.25|1868.75|1869.66|1869.16|1870.05|1869.45|1869.15|1868.5|490
1621297200000|2021-05-18 00:20:00|1869.68|1869.18|1870.1|1869.6|1870.23|1869.6|1869.58|1869.02|441
1621297500000|2021-05-18 00:25:00|1870.08|1869.58|1869.71|1868.91|1870.1|1869.59|1869.53|1868.89|329
1621297800000|2021-05-18 00:30:00|1869.72|1868.92|1869.98|1869.48|1870.2|1869.57|1869.5|1868.9|373
1621298100000|2021-05-18 00:35:00|1870.02|1869.52|1869.46|1868.96|1870.25|1869.71|1869.44|1868.94|435
1621298400000|2021-05-18 00:40:00|1869.49|1868.99|1869.88|1869.38|1870.13|1869.49|1869.31|1868.81|533
1621298700000|2021-05-18 00:45:00|1869.87|1869.37|1869.19|1868.69|1870.13|1869.48|1869.11|1868.51|566
1621299000000|2021-05-18 00:50:00|1869.21|1868.71|1869.41|1868.91|1869.8|1869.25|1869.15|1868.6|497
1621299300000|2021-05-18 00:55:00|1869.43|1868.93|1869.45|1868.95|1869.64|1869.03|1868.77|1868.21|623
1621299600000|2021-05-18 01:00:00|1869.5|1869|1869.58|1869.08|1871.09|1870.56|1868.92|1868.4|1404
1621299900000|2021-05-18 01:05:00|1869.53|1869.03|1868.19|1867.69|1869.77|1869.2|1867.76|1867.11|1219
1621300200000|2021-05-18 01:10:00|1868.2|1867.7|1868.99|1868.49|1869.81|1869.18|1868.15|1867.5|1053
1621300500000|2021-05-18 01:15:00|1868.97|1868.47|1868.63|1867.83|1869.43|1868.83|1868.27|1867.64|985
1621300800000|2021-05-18 01:20:00|1868.62|1867.82|1870.34|1869.84|1870.5|1869.89|1868.37|1867.77|827
1621301100000|2021-05-18 01:25:00|1870.33|1869.83|1872.16|1871.66|1872.4|1871.77|1870.25|1869.66|1131
1621301400000|2021-05-18 01:30:00|1872.15|1871.65|1872.76|1871.96|1872.82|1872.17|1871.77|1871.21|1073
1621301700000|2021-05-18 01:35:00|1872.58|1872.08|1872.44|1871.94|1872.72|1872.13|1871.54|1871|990
1621302000000|2021-05-18 01:40:00|1872.46|1871.96|1873.05|1872.55|1873.44|1872.76|1872.19|1871.59|944
1621302300000|2021-05-18 01:45:00|1873.06|1872.56|1873.46|1872.96|1873.89|1873.23|1872.78|1872.21|1053
1621302600000|2021-05-18 01:50:00|1873.47|1872.97|1872.7|1871.9|1874.12|1873.62|1872.51|1871.9|1222
1621302900000|2021-05-18 01:55:00|1872.69|1871.89|1872.14|1871.64|1873.13|1872.52|1872.14|1871.59|899
1621303200000|2021-05-18 02:00:00|1872.18|1871.68|1873.27|1872.77|1873.36|1872.82|1872.01|1871.4|1042
1621303500000|2021-05-18 02:05:00|1873.3|1872.8|1872.49|1871.99|1873.73|1873.15|1872.03|1871.37|889
1621303800000|2021-05-18 02:10:00|1872.54|1872.04|1872.32|1871.82|1872.84|1872.2|1871.82|1871.2|753
1621304100000|2021-05-18 02:15:00|1872.42|1871.92|1871.63|1871.13|1872.8|1872.26|1871.6|1871.05|534
1621304400000|2021-05-18 02:20:00|1871.64|1871.14|1871.39|1870.89|1872.46|1871.85|1871.37|1870.78|628
1621304700000|2021-05-18 02:25:00|1871.4|1870.9|1871.34|1870.84|1871.65|1871.08|1870.89|1870.39|507
1621305000000|2021-05-18 02:30:00|1871.33|1870.83|1870.61|1870.11|1871.56|1871|1870.33|1869.75|831
1621305300000|2021-05-18 02:35:00|1870.62|1870.12|1870.23|1869.43|1870.93|1870.29|1869.76|1869.12|792
1621305600000|2021-05-18 02:40:00|1870.24|1869.44|1871|1870.5|1871.22|1870.61|1870.08|1869.44|727
1621305900000|2021-05-18 02:45:00|1870.96|1870.46|1870.13|1869.33|1870.97|1870.46|1869.55|1868.92|879
1621306200000|2021-05-18 02:50:00|1870.12|1869.32|1868.82|1868.32|1870.14|1869.58|1868.65|1868.06|963
1621306500000|2021-05-18 02:55:00|1868.92|1868.42|1868.29|1867.79|1869.6|1869.07|1867.97|1867.33|939
1621306800000|2021-05-18 03:00:00|1868.3|1867.8|1868.42|1867.92|1868.71|1868.1|1867.74|1867.14|747
1621307100000|2021-05-18 03:05:00|1868.41|1867.91|1868.15|1867.65|1868.7|1868.05|1867.85|1867.21|679
1621307400000|2021-05-18 03:10:00|1868.16|1867.66|1868.72|1868.22|1869.18|1868.57|1868.16|1867.51|613
1621307700000|2021-05-18 03:15:00|1868.73|1868.23|1869.9|1869.4|1870.04|1869.46|1868.72|1868.12|715
1621308000000|2021-05-18 03:20:00|1869.89|1869.39|1870.38|1869.88|1870.72|1870.08|1869.75|1869.25|742
1621308300000|2021-05-18 03:25:00|1870.39|1869.89|1870.04|1869.54|1870.63|1869.98|1869.87|1869.26|628
1621308600000|2021-05-18 03:30:00|1870.11|1869.61|1870.64|1870.14|1870.86|1870.33|1869.79|1869.19|495
1621308900000|2021-05-18 03:35:00|1870.72|1870.22|1869.8|1869.3|1871|1870.35|1869.67|1869.13|548
1621309200000|2021-05-18 03:40:00|1869.91|1869.41|1868.65|1868.15|1870.01|1869.46|1868.47|1867.84|682
1621309500000|2021-05-18 03:45:00|1868.64|1868.14|1868.16|1867.66|1869.02|1868.41|1867.62|1867.02|575
1621309800000|2021-05-18 03:50:00|1868.2|1867.7|1868.61|1867.81|1868.81|1868.19|1868.2|1867.57|319
1621310100000|2021-05-18 03:55:00|1868.52|1868.02|1868.52|1868.02|1868.88|1868.23|1868.38|1867.73|201
1621310400000|2021-05-18 04:00:00|1868.68|1867.88|1868.34|1867.54|1868.76|1868.12|1867.92|1867.42|297
1621310700000|2021-05-18 04:05:00|1868.36|1867.56|1868.31|1867.81|1868.68|1868.04|1867.92|1867.41|310
1621311000000|2021-05-18 04:10:00|1868.3|1867.8|1868.06|1867.56|1868.82|1868.17|1867.92|1867.3|387
1621311300000|2021-05-18 04:15:00|1868.07|1867.57|1868.55|1868.05|1868.69|1868.05|1868.04|1867.43|304
1621311600000|2021-05-18 04:20:00|1868.7|1867.9|1868.19|1867.69|1868.7|1868.08|1868.16|1867.52|285
1621311900000|2021-05-18 04:25:00|1868.18|1867.68|1868.75|1867.95|1869.03|1868.53|1868.07|1867.44|328
1621312200000|2021-05-18 04:30:00|1868.64|1868.14|1868.85|1868.35|1869.16|1868.5|1868.59|1867.94|445
1621312500000|2021-05-18 04:35:00|1868.84|1868.34|1868.05|1867.55|1868.84|1868.34|1867.5|1866.85|606
1621312800000|2021-05-18 04:40:00|1868.03|1867.53|1868.09|1867.59|1868.24|1867.6|1867.13|1866.5|481
1621313100000|2021-05-18 04:45:00|1868.15|1867.65|1868.58|1868.08|1868.87|1868.2|1868|1867.38|460
1621313400000|2021-05-18 04:50:00|1868.59|1868.09|1868.84|1868.34|1869.23|1868.56|1868.48|1867.85|439
1621313700000|2021-05-18 04:55:00|1868.97|1868.17|1868.51|1867.71|1869.32|1868.7|1868.29|1867.68|505
1621314000000|2021-05-18 05:00:00|1868.29|1867.79|1868.32|1867.82|1868.7|1868.08|1868.23|1867.61|455
1621314300000|2021-05-18 05:05:00|1868.33|1867.83|1868.9|1868.4|1869.09|1868.45|1868.22|1867.59|415
1621314600000|2021-05-18 05:10:00|1868.89|1868.39|1870.88|1870.08|1870.89|1870.34|1868.78|1868.17|626
1621314900000|2021-05-18 05:15:00|1870.89|1870.09|1870.89|1870.39|1871.49|1870.9|1870.78|1870.09|662
1621315200000|2021-05-18 05:20:00|1870.81|1870.31|1871.16|1870.66|1871.41|1870.78|1870.8|1870.19|527
1621315500000|2021-05-18 05:25:00|1871.18|1870.68|1871.25|1870.75|1871.39|1870.75|1871.03|1870.38|454
1621315800000|2021-05-18 05:30:00|1871.24|1870.74|1870.35|1869.85|1871.42|1870.8|1870.06|1869.53|865
1621316100000|2021-05-18 05:35:00|1870.34|1869.84|1869.89|1869.39|1871.04|1870.42|1869.69|1869.07|799
1621316400000|2021-05-18 05:40:00|1869.9|1869.4|1870.19|1869.39|1870.58|1869.96|1869.75|1869.1|603
1621316700000|2021-05-18 05:45:00|1870.2|1869.4|1871.03|1870.53|1871.29|1870.66|1869.73|1869.08|799
1621317000000|2021-05-18 05:50:00|1871.02|1870.52|1870.7|1870.2|1871.28|1870.62|1870.46|1869.78|534
1621317300000|2021-05-18 05:55:00|1870.8|1870.3|1871.55|1871.05|1871.82|1871.13|1870.65|1870.02|633
1621317600000|2021-05-18 06:00:00|1871.72|1870.92|1871.64|1871.14|1872.11|1871.48|1870.45|1869.84|1097
1621317900000|2021-05-18 06:05:00|1871.63|1871.13|1870.13|1869.63|1872.04|1871.44|1870.03|1869.4|961
1621318200000|2021-05-18 06:10:00|1870.28|1869.48|1871.11|1870.31|1871.34|1870.66|1870.06|1869.42|946
1621318500000|2021-05-18 06:15:00|1871.1|1870.3|1870.52|1870.02|1871.43|1870.78|1870.47|1869.84|893
1621318800000|2021-05-18 06:20:00|1870.53|1870.03|1870.45|1869.95|1870.68|1870.06|1868.47|1867.84|1055
1621319100000|2021-05-18 06:25:00|1870.44|1869.94|1870.17|1869.67|1870.93|1870.35|1870.11|1869.61|1044
1621319400000|2021-05-18 06:30:00|1870.16|1869.66|1869.62|1868.82|1870.35|1869.73|1869.23|1868.58|931
1621319700000|2021-05-18 06:35:00|1869.63|1868.83|1869.19|1868.39|1869.94|1869.32|1868.66|1868.04|872
1621320000000|2021-05-18 06:40:00|1869.2|1868.4|1869.1|1868.3|1869.99|1869.39|1868.77|1868.12|992
1621320300000|2021-05-18 06:45:00|1869.03|1868.23|1870.88|1870.08|1871.15|1870.52|1868.07|1867.5|1143
1621320600000|2021-05-18 06:50:00|1870.87|1870.07|1871.49|1870.99|1871.97|1871.31|1870.63|1869.98|1003
1621320900000|2021-05-18 06:55:00|1871.5|1871|1870.84|1870.34|1871.67|1871.02|1870.54|1869.89|1018
1621321200000|2021-05-18 07:00:00|1870.85|1870.35|1870.11|1869.61|1870.9|1870.4|1869.84|1869.26|1018
1621321500000|2021-05-18 07:05:00|1870.08|1869.58|1870.36|1869.86|1871.03|1870.39|1869.33|1868.78|1007
1621321800000|2021-05-18 07:10:00|1870.37|1869.87|1870.4|1869.9|1871.04|1870.41|1869.93|1869.35|925
1621322100000|2021-05-18 07:15:00|1870.39|1869.89|1870.47|1869.67|1871.15|1870.53|1870.02|1869.43|967
1621322400000|2021-05-18 07:20:00|1870.33|1869.83|1869.97|1869.47|1870.87|1870.34|1869.87|1869.36|922
1621322700000|2021-05-18 07:25:00|1869.94|1869.44|1869.91|1869.41|1870.62|1869.99|1869.66|1869.04|883
1621323000000|2021-05-18 07:30:00|1869.94|1869.44|1870.14|1869.64|1870.57|1869.98|1869.07|1868.51|1145
1621323300000|2021-05-18 07:35:00|1870.18|1869.68|1870.35|1869.85|1870.52|1869.91|1869.88|1869.26|888
1621323600000|2021-05-18 07:40:00|1870.36|1869.86|1869.56|1869.06|1870.45|1869.86|1869.02|1868.46|786
1621323900000|2021-05-18 07:45:00|1869.58|1869.08|1870.42|1869.92|1870.54|1869.95|1869.28|1868.74|879
1621324200000|2021-05-18 07:50:00|1870.41|1869.91|1870.11|1869.61|1870.63|1870.05|1870.1|1869.6|745
1621324500000|2021-05-18 07:55:00|1870.12|1869.62|1870.3|1869.8|1870.79|1870.16|1869.69|1869.19|879
1621324800000|2021-05-18 08:00:00|1870.31|1869.81|1870.7|1870.2|1870.81|1870.23|1869.88|1869.35|891
1621325100000|2021-05-18 08:05:00|1870.69|1870.19|1868.95|1868.45|1870.9|1870.32|1868.88|1868.31|880
1621325400000|2021-05-18 08:10:00|1868.96|1868.46|1869.27|1868.77|1869.41|1868.78|1867.63|1867.13|993
1621325700000|2021-05-18 08:15:00|1869.43|1868.63|1869.88|1869.08|1870.23|1869.73|1869.09|1868.43|691
1621326000000|2021-05-18 08:20:00|1869.89|1869.09|1869.7|1869.2|1869.89|1869.28|1869.04|1868.43|706
1621326300000|2021-05-18 08:25:00|1869.71|1869.21|1869.11|1868.61|1869.75|1869.25|1868.82|1868.22|896
1621326600000|2021-05-18 08:30:00|1869.04|1868.54|1869.5|1869|1869.8|1869.18|1869.02|1868.52|941
1621326900000|2021-05-18 08:35:00|1869.51|1869.01|1868.52|1868.02|1869.51|1869.01|1868.23|1867.73|760
1621327200000|2021-05-18 08:40:00|1868.53|1868.03|1869.32|1868.82|1869.73|1869.09|1868.38|1867.77|705
1621327500000|2021-05-18 08:45:00|1869.36|1868.86|1869.76|1869.26|1869.94|1869.35|1869.36|1868.79|512
1621327800000|2021-05-18 08:50:00|1869.77|1869.27|1869.76|1868.96|1869.99|1869.38|1869.21|1868.64|679
1621328100000|2021-05-18 08:55:00|1869.73|1868.93|1869.71|1869.21|1869.93|1869.37|1869.32|1868.77|680
1621328400000|2021-05-18 09:00:00|1869.72|1869.22|1870.25|1869.75|1870.47|1869.97|1869.27|1868.77|765
1621328700000|2021-05-18 09:05:00|1870.22|1869.72|1869.91|1869.41|1870.31|1869.81|1869.65|1869.1|714
1621329000000|2021-05-18 09:10:00|1869.92|1869.42|1869.88|1869.38|1870.47|1869.97|1869.67|1869.1|717
1621329300000|2021-05-18 09:15:00|1869.82|1869.32|1869.83|1869.33|1870.16|1869.53|1869.37|1868.78|678
1621329600000|2021-05-18 09:20:00|1869.93|1869.43|1869.04|1868.54|1870.11|1869.46|1869.04|1868.54|609
1621329900000|2021-05-18 09:25:00|1869.02|1868.52|1868.95|1868.45|1869.02|1868.52|1867.99|1867.4|784
1621330200000|2021-05-18 09:30:00|1868.91|1868.41|1869.08|1868.58|1869.29|1868.7|1868.16|1867.57|882
1621330500000|2021-05-18 09:35:00|1869.07|1868.57|1868.36|1867.86|1869.29|1868.72|1868.14|1867.56|770
1621330800000|2021-05-18 09:40:00|1868.37|1867.87|1868.54|1867.74|1868.7|1868.17|1868.2|1867.62|771
1621331100000|2021-05-18 09:45:00|1868.4|1867.9|1868.17|1867.67|1868.59|1868.07|1868.05|1867.47|651
1621331400000|2021-05-18 09:50:00|1868.16|1867.66|1868.75|1868.25|1868.95|1868.35|1868.13|1867.48|787
1621331700000|2021-05-18 09:55:00|1868.74|1868.24|1868.16|1867.66|1869.23|1868.67|1868.14|1867.64|715
1621332000000|2021-05-18 10:00:00|1868.15|1867.65|1868.96|1868.46|1869.28|1868.66|1868.09|1867.59|475
1621332300000|2021-05-18 10:05:00|1868.95|1868.45|1869.23|1868.73|1869.54|1868.92|1868.79|1868.22|592
1621332600000|2021-05-18 10:10:00|1869.25|1868.75|1868.49|1867.99|1869.28|1868.78|1868.34|1867.72|658
1621332900000|2021-05-18 10:15:00|1868.5|1868|1869.01|1868.51|1869.06|1868.56|1868.48|1867.85|569
1621333200000|2021-05-18 10:20:00|1869.02|1868.52|1868.92|1868.42|1869.48|1868.93|1868.89|1868.3|604
1621333500000|2021-05-18 10:25:00|1868.94|1868.44|1869.16|1868.66|1869.41|1868.85|1868.71|1868.21|643
1621333800000|2021-05-18 10:30:00|1869.18|1868.68|1868.25|1867.75|1869.36|1868.86|1868.22|1867.72|600
1621334100000|2021-05-18 10:35:00|1868.27|1867.77|1868.51|1868.01|1868.92|1868.33|1868.23|1867.73|644
1621334400000|2021-05-18 10:40:00|1868.5|1868|1868.45|1867.95|1868.8|1868.28|1868.09|1867.47|695
1621334700000|2021-05-18 10:45:00|1868.44|1867.94|1869.01|1868.51|1869.15|1868.51|1868.07|1867.46|673
1621335000000|2021-05-18 10:50:00|1869.04|1868.54|1868.97|1868.47|1869.29|1868.66|1868.84|1868.21|376
1621335300000|2021-05-18 10:55:00|1868.96|1868.46|1868.79|1868.29|1869.15|1868.53|1868.15|1867.49|584
1621335600000|2021-05-18 11:00:00|1868.81|1868.31|1868.24|1867.74|1869.49|1868.92|1868.11|1867.5|782
1621335900000|2021-05-18 11:05:00|1868.23|1867.73|1867.24|1866.74|1868.44|1867.87|1867.04|1866.41|708
1621336200000|2021-05-18 11:10:00|1867.39|1866.59|1867.11|1866.61|1867.74|1867.17|1867.06|1866.42|610
1621336500000|2021-05-18 11:15:00|1867.1|1866.6|1867.38|1866.88|1867.91|1867.26|1866.94|1866.42|569
1621336800000|2021-05-18 11:20:00|1867.37|1866.87|1867.5|1866.7|1867.93|1867.31|1867.14|1866.56|635
1621337100000|2021-05-18 11:25:00|1867.48|1866.68|1865.86|1865.36|1867.53|1866.99|1865.6|1865.09|897
1621337400000|2021-05-18 11:30:00|1865.92|1865.42|1868.09|1867.59|1868.24|1867.64|1865.92|1865.38|808
1621337700000|2021-05-18 11:35:00|1868.1|1867.6|1868.11|1867.61|1868.57|1867.92|1867.92|1867.28|641
1621338000000|2021-05-18 11:40:00|1868.1|1867.6|1869.32|1868.82|1869.62|1869|1868.04|1867.42|919
1621338300000|2021-05-18 11:45:00|1869.3|1868.8|1870.1|1869.6|1870.41|1869.78|1869.18|1868.53|786
1621338600000|2021-05-18 11:50:00|1870.25|1869.45|1870.35|1869.85|1870.66|1870.07|1869.93|1869.39|691
1621338900000|2021-05-18 11:55:00|1870.32|1869.82|1870.4|1869.9|1870.53|1870.03|1870.23|1869.58|559
1621339200000|2021-05-18 12:00:00|1870.45|1869.95|1871.67|1871.17|1871.71|1871.21|1870.37|1869.87|939
1621339500000|2021-05-18 12:05:00|1871.83|1871.03|1872.07|1871.57|1872.58|1872|1871.21|1870.58|1142
1621339800000|2021-05-18 12:10:00|1872.08|1871.58|1871.82|1871.32|1872.31|1871.75|1871.41|1870.81|954
1621340100000|2021-05-18 12:15:00|1871.8|1871.3|1871.14|1870.64|1872.2|1871.64|1870.94|1870.39|783
1621340400000|2021-05-18 12:20:00|1871.3|1870.5|1873.02|1872.52|1873.11|1872.61|1871.01|1870.49|932
1621340700000|2021-05-18 12:25:00|1873.01|1872.51|1873.5|1872.7|1873.61|1872.97|1872.55|1871.94|1080
1621341000000|2021-05-18 12:30:00|1873.51|1872.71|1874.73|1874.23|1875.39|1874.83|1873.31|1872.71|1382
1621341300000|2021-05-18 12:35:00|1874.89|1874.09|1873.22|1872.72|1874.91|1874.36|1873|1872.39|1022
1621341600000|2021-05-18 12:40:00|1873.21|1872.71|1872.08|1871.58|1874.68|1874.04|1872.01|1871.51|1219
1621341900000|2021-05-18 12:45:00|1872.09|1871.59|1869.78|1869.28|1872.54|1872.04|1868.9|1868.38|1355
1621342200000|2021-05-18 12:50:00|1869.79|1869.29|1870.51|1870.01|1870.66|1870.15|1868.82|1868.32|1133
1621342500000|2021-05-18 12:55:00|1870.5|1870|1871.56|1871.06|1871.68|1871.11|1870.5|1870|1006
1621342800000|2021-05-18 13:00:00|1871.59|1871.09|1873.4|1872.9|1873.47|1872.97|1870.88|1870.38|1385
1621343100000|2021-05-18 13:05:00|1873.41|1872.91|1870.36|1869.86|1873.77|1873.27|1869.77|1869.27|1390
1621343400000|2021-05-18 13:10:00|1870.38|1869.88|1866.04|1865.54|1870.48|1869.89|1865.94|1865.43|1710
1621343700000|2021-05-18 13:15:00|1866.14|1865.64|1868.68|1868.18|1869.11|1868.47|1865.81|1865.31|1350
1621344000000|2021-05-18 13:20:00|1868.67|1868.17|1870.98|1870.48|1871.25|1870.75|1868.51|1867.96|1220
1621344300000|2021-05-18 13:25:00|1870.97|1870.47|1870.73|1870.23|1871.68|1871.06|1869.83|1869.33|894
1621344600000|2021-05-18 13:30:00|1870.74|1870.24|1868.88|1868.38|1870.84|1870.34|1867.42|1866.88|1100
1621344900000|2021-05-18 13:35:00|1868.9|1868.4|1870.14|1869.64|1871.34|1870.84|1868.77|1868.27|1169
1621345200000|2021-05-18 13:40:00|1870.15|1869.65|1867.47|1866.97|1871.05|1870.55|1867.25|1866.62|1630
1621345500000|2021-05-18 13:45:00|1867.46|1866.96|1867.69|1867.19|1868.27|1867.77|1866.08|1865.58|1560
1621345800000|2021-05-18 13:50:00|1867.73|1867.23|1867.72|1867.22|1868.68|1868.18|1866.47|1865.87|1517
1621346100000|2021-05-18 13:55:00|1867.73|1867.23|1864.3|1863.8|1868.12|1867.62|1864.03|1863.48|1573
1621346400000|2021-05-18 14:00:00|1864.31|1863.81|1863.96|1863.46|1866.63|1866.12|1863.49|1862.98|1693
1621346700000|2021-05-18 14:05:00|1863.97|1863.47|1864.61|1864.11|1866.59|1866.09|1863.78|1863.12|1585
1621347000000|2021-05-18 14:10:00|1864.62|1864.12|1864.43|1863.93|1865.92|1865.36|1863.81|1863.23|1410
1621347300000|2021-05-18 14:15:00|1864.49|1863.99|1865.41|1864.91|1865.71|1865.16|1863.75|1863.24|1475
1621347600000|2021-05-18 14:20:00|1865.35|1864.85|1866.25|1865.75|1867.09|1866.48|1865.1|1864.58|1422
1621347900000|2021-05-18 14:25:00|1866.24|1865.74|1865.13|1864.63|1866.74|1866.24|1864.3|1863.69|1402
1621348200000|2021-05-18 14:30:00|1865.16|1864.66|1866.84|1866.34|1867.17|1866.65|1864.7|1864.09|1240
1621348500000|2021-05-18 14:35:00|1866.85|1866.35|1866.28|1865.78|1867.19|1866.69|1865.42|1864.88|1137
1621348800000|2021-05-18 14:40:00|1866.27|1865.77|1866.01|1865.51|1866.7|1866.2|1865.33|1864.83|1213
1621349100000|2021-05-18 14:45:00|1866.03|1865.53|1867.47|1866.97|1867.94|1867.44|1865.9|1865.4|1184
1621349400000|2021-05-18 14:50:00|1867.46|1866.96|1868.37|1867.87|1868.58|1868.08|1866.46|1865.89|1220
1621349700000|2021-05-18 14:55:00|1868.36|1867.86|1867.2|1866.7|1868.71|1868.07|1866.88|1866.38|1268
1621350000000|2021-05-18 15:00:00|1867.25|1866.75|1866.87|1866.37|1867.81|1867.31|1866.17|1865.67|1154
1621350300000|2021-05-18 15:05:00|1866.88|1866.38|1867.37|1866.87|1868.26|1867.76|1866.76|1866.26|1107
1621350600000|2021-05-18 15:10:00|1867.36|1866.86|1868.34|1867.84|1868.45|1867.95|1866.83|1866.33|1056
1621350900000|2021-05-18 15:15:00|1868.35|1867.85|1868.4|1867.9|1868.56|1868.06|1868.06|1867.44|784
1621351200000|2021-05-18 15:20:00|1868.36|1867.86|1869.08|1868.58|1869.35|1868.77|1868.36|1867.73|947
1621351500000|2021-05-18 15:25:00|1869.06|1868.56|1868.87|1868.37|1869.31|1868.81|1868.78|1868.24|871
1621351800000|2021-05-18 15:30:00|1868.88|1868.38|1867.86|1867.36|1869.09|1868.59|1867.86|1867.36|850
1621352100000|2021-05-18 15:35:00|1867.84|1867.34|1867.58|1867.08|1867.93|1867.43|1866.62|1866|1013
1621352400000|2021-05-18 15:40:00|1867.57|1867.07|1866.68|1866.18|1867.6|1867.1|1866.08|1865.58|926
1621352700000|2021-05-18 15:45:00|1866.67|1866.17|1866.38|1865.88|1866.68|1866.18|1865.8|1865.3|831
1621353000000|2021-05-18 15:50:00|1866.35|1865.85|1865.86|1865.36|1866.78|1866.21|1865.84|1865.34|838
1621353300000|2021-05-18 15:55:00|1865.9|1865.4|1865.18|1864.68|1866.03|1865.53|1864.89|1864.34|862
1621353600000|2021-05-18 16:00:00|1865.05|1864.55|1866.38|1865.88|1866.52|1866.02|1864.29|1863.79|1166
1621353900000|2021-05-18 16:05:00|1866.39|1865.89|1865.96|1865.46|1866.68|1866.15|1865.4|1864.9|1006
1621354200000|2021-05-18 16:10:00|1865.92|1865.42|1866.54|1866.04|1866.86|1866.36|1865.55|1865.05|929
1621354500000|2021-05-18 16:15:00|1866.56|1866.06|1866.67|1866.17|1866.68|1866.18|1866.22|1865.72|866
1621354800000|2021-05-18 16:20:00|1866.65|1866.15|1866.8|1866.3|1866.85|1866.35|1866.1|1865.6|771
1621355100000|2021-05-18 16:25:00|1866.77|1866.27|1866.73|1866.23|1867.3|1866.8|1866.42|1865.92|534
1621355400000|2021-05-18 16:30:00|1866.72|1866.22|1866.69|1866.19|1866.81|1866.31|1866.36|1865.86|670
1621355700000|2021-05-18 16:35:00|1866.68|1866.18|1866.54|1866.04|1866.75|1866.25|1866.26|1865.76|591
1621356000000|2021-05-18 16:40:00|1866.5|1866|1866.58|1866.08|1867.09|1866.56|1866.33|1865.76|573
1621356300000|2021-05-18 16:45:00|1866.59|1866.09|1867.21|1866.71|1867.33|1866.73|1866.49|1865.96|535
1621356600000|2021-05-18 16:50:00|1867.2|1866.7|1867.34|1866.84|1867.41|1866.86|1866.99|1866.47|570
1621356900000|2021-05-18 16:55:00|1867.33|1866.83|1867.72|1867.22|1867.76|1867.26|1867.24|1866.6|705
1621357200000|2021-05-18 17:00:00|1867.71|1867.21|1868.06|1867.56|1868.28|1867.69|1867.5|1866.88|667
1621357500000|2021-05-18 17:05:00|1868.07|1867.57|1867.85|1867.35|1868.29|1867.71|1867.81|1867.17|603
1621357800000|2021-05-18 17:10:00|1867.87|1867.37|1867.9|1867.4|1868.24|1867.65|1867.81|1867.22|495
1621358100000|2021-05-18 17:15:00|1867.89|1867.39|1867.71|1867.21|1868.04|1867.42|1867.66|1867.07|480
1621358400000|2021-05-18 17:20:00|1867.72|1867.22|1867.98|1867.48|1868.11|1867.58|1867.36|1866.86|507
1621358700000|2021-05-18 17:25:00|1867.94|1867.44|1867.87|1867.37|1868.54|1867.92|1867.87|1867.29|604
1621359000000|2021-05-18 17:30:00|1867.92|1867.42|1868.46|1867.96|1868.68|1868.07|1867.7|1867.2|541
1621359300000|2021-05-18 17:35:00|1868.47|1867.97|1868.64|1868.14|1868.81|1868.22|1868.42|1867.77|536
1621359600000|2021-05-18 17:40:00|1868.63|1868.13|1868.78|1868.28|1869|1868.47|1868.49|1867.99|487
1621359900000|2021-05-18 17:45:00|1868.77|1868.27|1868.95|1868.45|1869.43|1868.85|1868.68|1868.18|558
1621360200000|2021-05-18 17:50:00|1868.97|1868.47|1868.74|1868.24|1869.14|1868.49|1868.53|1868|447
1621360500000|2021-05-18 17:55:00|1868.72|1868.22|1869.39|1868.89|1869.44|1868.94|1868.61|1868.11|447
1621360800000|2021-05-18 18:00:00|1869.3|1868.8|1868.93|1868.43|1869.32|1868.82|1868.85|1868.35|393
1621361100000|2021-05-18 18:05:00|1868.92|1868.42|1868.35|1867.85|1869.05|1868.55|1868.17|1867.63|367
1621361400000|2021-05-18 18:10:00|1868.34|1867.84|1868.79|1868.29|1868.99|1868.49|1868.07|1867.57|540
1621361700000|2021-05-18 18:15:00|1868.82|1868.32|1868.64|1868.14|1868.98|1868.48|1868.41|1867.91|584
1621362000000|2021-05-18 18:20:00|1868.63|1868.13|1869.82|1869.32|1869.95|1869.41|1868.55|1868.05|593
1621362300000|2021-05-18 18:25:00|1869.86|1869.36|1869.62|1869.12|1870.02|1869.52|1869.54|1868.92|476
1621362600000|2021-05-18 18:30:00|1869.67|1869.17|1869.79|1869.29|1870.01|1869.46|1869.54|1868.89|442
1621362900000|2021-05-18 18:35:00|1869.8|1869.3|1869.62|1869.12|1870.1|1869.49|1869.29|1868.79|541
1621363200000|2021-05-18 18:40:00|1869.61|1869.11|1869.51|1869.01|1869.86|1869.22|1869.07|1868.54|610
1621363500000|2021-05-18 18:45:00|1869.52|1869.02|1868.99|1868.49|1869.52|1869.02|1868.8|1868.24|564
1621363800000|2021-05-18 18:50:00|1868.82|1868.32|1869.2|1868.7|1869.42|1868.81|1868.82|1868.25|667
1621364100000|2021-05-18 18:55:00|1869.17|1868.67|1869.17|1868.67|1869.64|1869.04|1868.98|1868.35|764
1621364400000|2021-05-18 19:00:00|1869.19|1868.69|1869.65|1869.15|1869.99|1869.49|1868.86|1868.28|684
1621364700000|2021-05-18 19:05:00|1869.64|1869.14|1869.56|1869.06|1869.77|1869.2|1869.09|1868.56|636
1621365000000|2021-05-18 19:10:00|1869.53|1869.03|1869.44|1868.94|1869.77|1869.18|1869.18|1868.68|547
1621365300000|2021-05-18 19:15:00|1869.45|1868.95|1869.83|1869.33|1869.98|1869.37|1868.88|1868.38|584
1621365600000|2021-05-18 19:20:00|1869.84|1869.34|1870.21|1869.71|1870.37|1869.87|1869.71|1869.21|542
1621365900000|2021-05-18 19:25:00|1870.22|1869.72|1869.75|1869.25|1870.39|1869.86|1869.75|1869.25|447
1621366200000|2021-05-18 19:30:00|1869.72|1869.22|1869.85|1869.35|1870.07|1869.46|1869.65|1869.06|370
1621366500000|2021-05-18 19:35:00|1869.84|1869.34|1869.83|1869.33|1870.07|1869.47|1869.65|1869.09|375
1621366800000|2021-05-18 19:40:00|1869.84|1869.34|1870.03|1869.53|1870.18|1869.68|1869.69|1869.09|501
1621367100000|2021-05-18 19:45:00|1870.04|1869.54|1870|1869.2|1870.18|1869.68|1869.73|1869.2|486
1621367400000|2021-05-18 19:50:00|1869.86|1869.36|1869.71|1869.21|1870.13|1869.52|1869.63|1869.13|508
1621367700000|2021-05-18 19:55:00|1869.72|1869.22|1869.32|1868.82|1870.21|1869.71|1869.27|1868.65|751
1621368000000|2021-05-18 20:00:00|1869.24|1868.74|1868.85|1868.35|1869.38|1868.88|1868.73|1868.14|444
1621368300000|2021-05-18 20:05:00|1868.87|1868.37|1870.08|1869.28|1870.08|1869.46|1868.84|1868.21|391
1621368600000|2021-05-18 20:10:00|1870.06|1869.26|1870.18|1869.68|1870.49|1869.86|1869.79|1869.25|361
1621368900000|2021-05-18 20:15:00|1870.16|1869.66|1870.23|1869.73|1870.42|1869.79|1870.12|1869.47|188
1621369200000|2021-05-18 20:20:00|1870.24|1869.74|1870.17|1869.67|1870.43|1869.8|1870.12|1869.51|170
1621369500000|2021-05-18 20:25:00|1870.16|1869.66|1870.37|1869.57|1870.52|1869.88|1870.09|1869.44|231
1621369800000|2021-05-18 20:30:00|1870.26|1869.76|1870.06|1869.56|1870.61|1869.98|1869.89|1869.28|350
1621370100000|2021-05-18 20:35:00|1870.04|1869.54|1870.15|1869.65|1870.42|1869.77|1870.02|1869.39|199
1621370400000|2021-05-18 20:40:00|1870.14|1869.64|1870.29|1869.49|1870.45|1869.81|1870.03|1869.41|181
1621370700000|2021-05-18 20:45:00|1870.27|1869.47|1870.23|1869.43|1870.39|1869.71|1870.01|1869.31|200
1621371000000|2021-05-18 20:50:00|1870.22|1869.42|1870.09|1869.29|1870.32|1869.63|1869.93|1869.24|305
1621371300000|2021-05-18 20:55:00|1870.08|1869.28|1869.61|1868.81|1870.11|1869.33|1869.43|1868.63|352
1621375200000|2021-05-18 22:00:00|1869.99|1869.19|1869.69|1868.89|1870.07|1869.27|1869.28|1868.48|318
1621375500000|2021-05-18 22:05:00|1869.68|1868.88|1869.59|1868.79|1869.83|1869.03|1869.36|1868.72|156
1621375800000|2021-05-18 22:10:00|1869.6|1868.8|1869.36|1868.56|1869.61|1868.88|1869.16|1868.52|202
1621376100000|2021-05-18 22:15:00|1869.35|1868.55|1869.29|1868.49|1869.35|1868.7|1869.08|1868.36|174
1621376400000|2021-05-18 22:20:00|1869.15|1868.65|1868.95|1868.15|1869.41|1868.66|1868.73|1868.03|181
1621376700000|2021-05-18 22:25:00|1868.93|1868.13|1868.87|1868.07|1869.08|1868.28|1868.55|1867.91|172
1621377000000|2021-05-18 22:30:00|1868.88|1868.08|1869.15|1868.35|1869.17|1868.45|1868.81|1868.01|190
1621377300000|2021-05-18 22:35:00|1869.13|1868.33|1869.27|1868.47|1869.29|1868.58|1868.79|1867.99|152
1621377600000|2021-05-18 22:40:00|1869.28|1868.48|1869.43|1868.63|1869.51|1868.71|1869.11|1868.31|169
1621377900000|2021-05-18 22:45:00|1869.44|1868.64|1869.08|1868.28|1869.45|1868.65|1869.03|1868.23|171
1621378200000|2021-05-18 22:50:00|1869.1|1868.3|1869.49|1868.69|1869.52|1868.86|1868.95|1868.25|141
1621378500000|2021-05-18 22:55:00|1869.5|1868.7|1869.5|1868.7|1869.66|1868.86|1869.34|1868.56|130
1621378800000|2021-05-18 23:00:00|1869.49|1868.69|1869.39|1868.59|1869.49|1868.72|1869.1|1868.3|176
1621379100000|2021-05-18 23:05:00|1869.41|1868.61|1869.61|1868.81|1869.67|1868.87|1869.36|1868.56|113
1621379400000|2021-05-18 23:10:00|1869.62|1868.82|1869.31|1868.51|1869.69|1868.89|1869.21|1868.41|153
1621379700000|2021-05-18 23:15:00|1869.36|1868.56|1869.62|1868.82|1869.68|1869.04|1869.32|1868.52|133
1621380000000|2021-05-18 23:20:00|1869.6|1868.8|1869.51|1868.71|1869.73|1869.1|1869.34|1868.69|136
1621380300000|2021-05-18 23:25:00|1869.52|1868.72|1869.55|1868.75|1869.67|1869.01|1869.34|1868.7|144
1621380600000|2021-05-18 23:30:00|1869.54|1868.74|1870.22|1869.42|1870.25|1869.6|1869.51|1868.74|223
1621380900000|2021-05-18 23:35:00|1870.23|1869.43|1871.44|1870.64|1871.44|1870.64|1870.04|1869.38|313
1621381200000|2021-05-18 23:40:00|1871.42|1870.62|1871.39|1870.59|1871.53|1870.85|1870.94|1870.26|537
1621381500000|2021-05-18 23:45:00|1871.33|1870.53|1871.48|1870.68|1871.56|1870.9|1871.09|1870.42|327
1621381800000|2021-05-18 23:50:00|1871.42|1870.62|1871.19|1870.39|1871.54|1870.88|1870.99|1870.33|285
1621382100000|2021-05-18 23:55:00|1871.18|1870.38|1870.62|1869.82|1871.19|1870.51|1870.39|1869.71|417
1621382400000|2021-05-19 00:00:00|1870.63|1869.83|1869.71|1868.91|1870.72|1869.92|1869.55|1868.84|628
1621382700000|2021-05-19 00:05:00|1869.72|1868.92|1869.57|1868.77|1870.11|1869.46|1869.23|1868.58|499
1621383000000|2021-05-19 00:10:00|1869.56|1868.76|1869.06|1868.26|1869.57|1868.93|1868.94|1868.2|406
1621383300000|2021-05-19 00:15:00|1869.07|1868.27|1868.74|1867.94|1869.09|1868.44|1868.55|1867.85|408
1621383600000|2021-05-19 00:20:00|1868.78|1867.98|1869.07|1868.27|1869.58|1868.93|1868.46|1867.78|577
1621383900000|2021-05-19 00:25:00|1869.03|1868.23|1868.89|1868.39|1869.47|1868.67|1868.77|1868.08|550
1621384200000|2021-05-19 00:30:00|1869.04|1868.24|1869.44|1868.64|1869.69|1869.03|1868.86|1868.21|434
1621384500000|2021-05-19 00:35:00|1869.43|1868.63|1870.04|1869.24|1870.04|1869.36|1869.06|1868.38|433
1621384800000|2021-05-19 00:40:00|1870.03|1869.23|1870.75|1869.95|1870.78|1870.13|1869.63|1869|400
1621385100000|2021-05-19 00:45:00|1870.76|1869.96|1871.02|1870.52|1871.8|1871.18|1870.67|1869.87|611
1621385400000|2021-05-19 00:50:00|1871.01|1870.51|1870.49|1869.69|1871.31|1870.67|1870.22|1869.58|529
1621385700000|2021-05-19 00:55:00|1870.48|1869.68|1870.2|1869.4|1870.6|1869.99|1869.92|1869.28|563
1621386000000|2021-05-19 01:00:00|1870.19|1869.39|1871.88|1871.08|1871.88|1871.17|1868.97|1868.4|1208
1621386300000|2021-05-19 01:05:00|1871.79|1871.29|1871.4|1870.6|1871.86|1871.36|1869.99|1869.36|892
1621386600000|2021-05-19 01:10:00|1871.41|1870.61|1868.63|1868.13|1871.69|1871.04|1868.6|1867.96|879
1621386900000|2021-05-19 01:15:00|1868.62|1868.12|1867.75|1867.25|1869.1|1868.46|1867.49|1866.88|1043
1621387200000|2021-05-19 01:20:00|1867.8|1867.3|1867.46|1866.96|1869.09|1868.44|1867.33|1866.72|901
1621387500000|2021-05-19 01:25:00|1867.45|1866.95|1867.98|1867.18|1868.13|1867.46|1867.05|1866.32|801
1621387800000|2021-05-19 01:30:00|1867.97|1867.17|1867.18|1866.68|1868.1|1867.52|1866.96|1866.16|825
1621388100000|2021-05-19 01:35:00|1867.14|1866.64|1867.27|1866.77|1867.97|1867.4|1866.92|1866.27|823
1621388400000|2021-05-19 01:40:00|1867.25|1866.75|1868.06|1867.26|1868.13|1867.48|1867.17|1866.55|741
1621388700000|2021-05-19 01:45:00|1868.07|1867.27|1868.72|1867.92|1868.86|1868.29|1867.88|1867.23|703
1621389000000|2021-05-19 01:50:00|1868.71|1867.91|1868.98|1868.18|1869.32|1868.67|1868.48|1867.8|729
1621389300000|2021-05-19 01:55:00|1868.99|1868.19|1868.02|1867.52|1869.06|1868.42|1867.8|1867.15|674
1621389600000|2021-05-19 02:00:00|1867.93|1867.43|1865.82|1865.32|1868.07|1867.44|1865.78|1865.15|1043
1621389900000|2021-05-19 02:05:00|1865.8|1865.3|1865.93|1865.43|1866.36|1865.74|1864.86|1864.28|1032
1621390200000|2021-05-19 02:10:00|1866.1|1865.3|1866.81|1866.31|1867.04|1866.38|1865.31|1864.66|759
1621390500000|2021-05-19 02:15:00|1866.83|1866.33|1867.26|1866.46|1867.66|1867.01|1866.72|1866.1|526
1621390800000|2021-05-19 02:20:00|1867.12|1866.62|1867.1|1866.6|1867.48|1866.85|1866.86|1866.23|541
1621391100000|2021-05-19 02:25:00|1867.12|1866.62|1867.43|1866.63|1867.69|1867.03|1866.85|1866.24|540
1621391400000|2021-05-19 02:30:00|1867.42|1866.62|1867.16|1866.66|1867.49|1866.89|1866.72|1866.1|789
1621391700000|2021-05-19 02:35:00|1867.22|1866.72|1867.45|1866.95|1867.86|1867.2|1867.02|1866.42|658
1621392000000|2021-05-19 02:40:00|1867.48|1866.98|1868.37|1867.57|1868.44|1867.82|1866.99|1866.37|883
1621392300000|2021-05-19 02:45:00|1868.35|1867.55|1868.35|1867.55|1868.58|1867.95|1867.85|1867.14|735
1621392600000|2021-05-19 02:50:00|1868.36|1867.56|1867.75|1867.25|1868.67|1868.03|1867.55|1866.9|817
1621392900000|2021-05-19 02:55:00|1867.74|1867.24|1867.97|1867.47|1868.17|1867.53|1867.17|1866.55|851
1621393200000|2021-05-19 03:00:00|1867.95|1867.45|1866.84|1866.34|1868.11|1867.51|1866.83|1866.18|920
1621393500000|2021-05-19 03:05:00|1866.88|1866.38|1867.92|1867.42|1868.13|1867.52|1866.8|1866.15|704
1621393800000|2021-05-19 03:10:00|1867.93|1867.43|1867.69|1866.89|1868.34|1867.71|1867.52|1866.89|622
1621394100000|2021-05-19 03:15:00|1867.74|1866.94|1868.42|1867.92|1868.53|1867.92|1867.33|1866.66|598
1621394400000|2021-05-19 03:20:00|1868.55|1867.75|1868.1|1867.3|1868.58|1867.93|1867.67|1867.05|563
1621394700000|2021-05-19 03:25:00|1868.11|1867.31|1867.67|1866.87|1868.17|1867.52|1867.37|1866.72|539
1621395000000|2021-05-19 03:30:00|1867.66|1866.86|1868.95|1868.45|1869.16|1868.53|1867.63|1866.86|482
1621395300000|2021-05-19 03:35:00|1868.96|1868.46|1869.55|1869.05|1869.9|1869.24|1868.81|1868.25|625
1621395600000|2021-05-19 03:40:00|1869.58|1869.08|1869.34|1868.54|1869.74|1869.14|1868.99|1868.43|434
1621395900000|2021-05-19 03:45:00|1869.35|1868.55|1869.4|1868.6|1869.78|1869.19|1869.13|1868.45|330
1621396200000|2021-05-19 03:50:00|1869.43|1868.63|1869.6|1869.1|1869.82|1869.16|1869.16|1868.49|336
1621396500000|2021-05-19 03:55:00|1869.74|1868.94|1869.19|1868.39|1870.01|1869.37|1868.96|1868.3|450
1621396800000|2021-05-19 04:00:00|1869.18|1868.38|1869.28|1868.48|1869.49|1868.83|1868.91|1868.26|341
1621397100000|2021-05-19 04:05:00|1869.29|1868.49|1869.21|1868.71|1869.37|1868.75|1868.66|1868.02|301
1621397400000|2021-05-19 04:10:00|1869.2|1868.7|1869.61|1869.11|1869.74|1869.12|1869.18|1868.55|365
1621397700000|2021-05-19 04:15:00|1869.6|1869.1|1869.41|1868.91|1869.76|1869.13|1869.32|1868.68|329
1621398000000|2021-05-19 04:20:00|1869.39|1868.89|1869.4|1868.9|1869.76|1869.16|1869.34|1868.73|398
1621398300000|2021-05-19 04:25:00|1869.33|1868.83|1869.81|1869.01|1869.81|1869.2|1869.1|1868.49|366
1621398600000|2021-05-19 04:30:00|1869.61|1869.11|1869.32|1868.52|1869.83|1869.18|1869.13|1868.48|323
1621398900000|2021-05-19 04:35:00|1869.33|1868.53|1869.34|1868.54|1869.92|1869.25|1869.05|1868.42|378
1621399200000|2021-05-19 04:40:00|1869.28|1868.48|1867.68|1867.18|1869.36|1868.7|1867.67|1867.07|630
1621399500000|2021-05-19 04:45:00|1867.69|1867.19|1867.96|1867.16|1868.13|1867.5|1867.55|1867.05|560
1621399800000|2021-05-19 04:50:00|1867.97|1867.17|1868.09|1867.59|1868.21|1867.6|1867.73|1867.12|452
1621400100000|2021-05-19 04:55:00|1868.12|1867.62|1868.33|1867.83|1868.58|1868|1868.11|1867.46|308
1621400400000|2021-05-19 05:00:00|1868.34|1867.84|1868.8|1868|1868.84|1868.23|1868.31|1867.66|353
1621400700000|2021-05-19 05:05:00|1868.79|1867.99|1868.61|1868.11|1868.93|1868.33|1868.48|1867.86|322
1621401000000|2021-05-19 05:10:00|1868.62|1868.12|1869.28|1868.78|1869.28|1868.78|1868.61|1868|398
1621401300000|2021-05-19 05:15:00|1869.31|1868.81|1868.91|1868.41|1869.54|1868.95|1868.78|1868.25|330
1621401600000|2021-05-19 05:20:00|1868.94|1868.44|1869.1|1868.6|1869.77|1869.12|1868.93|1868.43|339
1621401900000|2021-05-19 05:25:00|1869.11|1868.61|1869.14|1868.34|1869.21|1868.61|1868.74|1868.1|373
1621402200000|2021-05-19 05:30:00|1869.01|1868.51|1867.97|1867.17|1869.19|1868.69|1867.66|1867.1|984
1621402500000|2021-05-19 05:35:00|1867.86|1867.36|1868.77|1868.27|1869.18|1868.55|1867.64|1867.08|723
1621402800000|2021-05-19 05:40:00|1868.83|1868.33|1868.96|1868.46|1869.22|1868.67|1868.16|1867.54|761
1621403100000|2021-05-19 05:45:00|1868.92|1868.42|1869.91|1869.41|1870.1|1869.46|1868.69|1868.04|742
1621403400000|2021-05-19 05:50:00|1869.93|1869.43|1870.87|1870.37|1871.22|1870.62|1869.83|1869.22|823
1621403700000|2021-05-19 05:55:00|1870.86|1870.36|1871.85|1871.35|1872.92|1872.28|1870.86|1870.36|1044
1621404000000|2021-05-19 06:00:00|1871.86|1871.36|1873.85|1873.05|1874.04|1873.35|1871.53|1870.88|1173
1621404300000|2021-05-19 06:05:00|1873.87|1873.07|1874.04|1873.24|1874.46|1873.8|1873.47|1872.82|1131
1621404600000|2021-05-19 06:10:00|1874.06|1873.26|1873.96|1873.16|1874.41|1873.76|1873.19|1872.55|1119
1621404900000|2021-05-19 06:15:00|1873.97|1873.17|1873.12|1872.32|1874.1|1873.48|1872.41|1871.75|911
1621405200000|2021-05-19 06:20:00|1873.1|1872.3|1873.49|1872.69|1873.9|1873.31|1872.9|1872.26|955
1621405500000|2021-05-19 06:25:00|1873.46|1872.66|1872.43|1871.93|1873.7|1873.09|1871.62|1871|926
1621405800000|2021-05-19 06:30:00|1872.42|1871.92|1871.93|1871.43|1872.77|1872.15|1871.75|1871.2|777
1621406100000|2021-05-19 06:35:00|1871.96|1871.46|1871.3|1870.8|1872.15|1871.5|1871|1870.36|974
1621406400000|2021-05-19 06:40:00|1871.32|1870.82|1871.55|1871.05|1871.99|1871.34|1870.97|1870.31|864
1621406700000|2021-05-19 06:45:00|1871.54|1871.04|1872.44|1871.94|1872.53|1871.95|1871.49|1870.88|825
1621407000000|2021-05-19 06:50:00|1872.41|1871.91|1873.88|1873.38|1874.12|1873.49|1872.34|1871.74|981
1621407300000|2021-05-19 06:55:00|1873.87|1873.37|1873.36|1872.86|1874.14|1873.5|1873.16|1872.53|852
1621407600000|2021-05-19 07:00:00|1873.37|1872.87|1872.77|1872.27|1873.42|1872.92|1871.84|1871.31|1242
1621407900000|2021-05-19 07:05:00|1872.76|1872.26|1871.46|1870.96|1872.98|1872.48|1871.32|1870.75|1046
1621408200000|2021-05-19 07:10:00|1871.47|1870.97|1871.88|1871.38|1871.88|1871.38|1870.3|1869.64|991
1621408500000|2021-05-19 07:15:00|1871.87|1871.37|1871.27|1870.77|1872.08|1871.45|1870.39|1869.87|986
1621408800000|2021-05-19 07:20:00|1871.26|1870.76|1872.74|1871.94|1872.94|1872.36|1871.04|1870.41|1180
1621409100000|2021-05-19 07:25:00|1872.58|1872.08|1871.58|1871.08|1872.8|1872.16|1870.93|1870.37|972
1621409400000|2021-05-19 07:30:00|1871.57|1871.07|1871.42|1870.92|1871.94|1871.41|1870.89|1870.36|850
1621409700000|2021-05-19 07:35:00|1871.43|1870.93|1871.74|1871.24|1871.84|1871.25|1870.77|1870.16|1003
1621410000000|2021-05-19 07:40:00|1871.73|1871.23|1871.4|1870.9|1871.93|1871.39|1870.95|1870.36|889
1621410300000|2021-05-19 07:45:00|1871.37|1870.87|1870.08|1869.58|1871.57|1870.94|1869.96|1869.41|978
1621410600000|2021-05-19 07:50:00|1870.11|1869.61|1867.1|1866.3|1870.39|1869.84|1866.29|1865.73|1316
1621410900000|2021-05-19 07:55:00|1867.09|1866.29|1868.26|1867.76|1868.48|1867.84|1866.83|1866.19|1223
1621411200000|2021-05-19 08:00:00|1868.28|1867.78|1867.74|1867.24|1868.28|1867.78|1866.92|1866.42|1088
1621411500000|2021-05-19 08:05:00|1867.72|1867.22|1869.5|1869|1869.65|1869.15|1867.63|1866.98|906
1621411800000|2021-05-19 08:10:00|1869.49|1868.99|1868.54|1868.04|1870.33|1869.7|1868.34|1867.7|879
1621412100000|2021-05-19 08:15:00|1868.53|1868.03|1867.89|1867.39|1868.93|1868.32|1867.45|1866.85|973
1621412400000|2021-05-19 08:20:00|1867.87|1867.37|1868.27|1867.77|1868.78|1868.27|1867.46|1866.91|841
1621412700000|2021-05-19 08:25:00|1868.28|1867.78|1867.74|1867.24|1868.43|1867.78|1867.45|1866.87|907
1621413000000|2021-05-19 08:30:00|1867.73|1867.23|1867.67|1867.17|1868.46|1867.85|1867.51|1866.9|812
1621413300000|2021-05-19 08:35:00|1867.66|1867.16|1866.91|1866.41|1867.97|1867.47|1865.92|1865.29|1057
1621413600000|2021-05-19 08:40:00|1866.9|1866.4|1864.33|1863.83|1867.03|1866.4|1864.21|1863.65|1087
1621413900000|2021-05-19 08:45:00|1864.35|1863.85|1862.59|1861.79|1864.59|1863.98|1860.29|1859.79|1400
1621414200000|2021-05-19 08:50:00|1862.36|1861.86|1862.95|1862.45|1862.96|1862.46|1861.11|1860.51|1193
1621414500000|2021-05-19 08:55:00|1862.92|1862.42|1863.55|1863.05|1863.75|1863.11|1862.74|1862.11|909
1621414800000|2021-05-19 09:00:00|1863.56|1863.06|1864.58|1864.08|1864.78|1864.18|1863.15|1862.51|920
1621415100000|2021-05-19 09:05:00|1864.57|1864.07|1864.53|1864.03|1865.15|1864.51|1864.35|1863.72|952
1621415400000|2021-05-19 09:10:00|1864.49|1863.99|1862.86|1862.36|1864.72|1864.08|1862.67|1862.15|928
1621415700000|2021-05-19 09:15:00|1862.87|1862.37|1863.56|1863.06|1864.14|1863.52|1862.77|1862.22|944
1621416000000|2021-05-19 09:20:00|1863.55|1863.05|1862.35|1861.85|1863.76|1863.26|1862.02|1861.37|953
1621416300000|2021-05-19 09:25:00|1862.36|1861.86|1860.02|1859.52|1862.51|1861.91|1859.83|1859.21|1100
1621416600000|2021-05-19 09:30:00|1860.06|1859.56|1861.15|1860.65|1861.71|1861.07|1859.81|1859.2|1122
1621416900000|2021-05-19 09:35:00|1861.14|1860.64|1861.87|1861.37|1862.04|1861.48|1860.85|1860.28|786
1621417200000|2021-05-19 09:40:00|1861.89|1861.39|1861.17|1860.67|1862.43|1861.86|1860.94|1860.33|857
1621417500000|2021-05-19 09:45:00|1861.16|1860.66|1859.1|1858.3|1861.53|1860.95|1858.19|1857.69|1182
1621417800000|2021-05-19 09:50:00|1859.11|1858.31|1858.99|1858.49|1860.02|1859.38|1858.28|1857.62|1104
1621418100000|2021-05-19 09:55:00|1858.96|1858.46|1859.28|1858.78|1859.7|1859.07|1858.25|1857.61|908
1621418400000|2021-05-19 10:00:00|1859.27|1858.77|1859.71|1859.21|1860.2|1859.58|1858.86|1858.29|866
1621418700000|2021-05-19 10:05:00|1859.7|1859.2|1859.63|1859.13|1860.53|1859.88|1859.63|1859|808
1621419000000|2021-05-19 10:10:00|1859.6|1859.1|1857.61|1857.11|1860.08|1859.5|1857.43|1856.92|940
1621419300000|2021-05-19 10:15:00|1857.75|1856.95|1857.18|1856.38|1859.1|1858.51|1855.72|1855.1|912
1621419600000|2021-05-19 10:20:00|1857.19|1856.39|1857.35|1856.85|1857.51|1856.92|1855.29|1854.77|1110
1621419900000|2021-05-19 10:25:00|1857.29|1856.79|1856.79|1856.29|1857.69|1857.08|1855.93|1855.31|939
1621420200000|2021-05-19 10:30:00|1856.87|1856.37|1857.14|1856.64|1857.42|1856.87|1856.14|1855.64|810
1621420500000|2021-05-19 10:35:00|1857.13|1856.63|1856.88|1856.38|1857.46|1856.96|1856.66|1856.16|705
1621420800000|2021-05-19 10:40:00|1856.89|1856.39|1858.24|1857.74|1858.43|1857.85|1856.78|1856.18|804
1621421100000|2021-05-19 10:45:00|1858.26|1857.76|1858.69|1858.19|1858.73|1858.22|1857.35|1856.75|801
1621421400000|2021-05-19 10:50:00|1858.7|1858.2|1858.61|1858.11|1859.03|1858.42|1858.4|1857.78|683
1621421700000|2021-05-19 10:55:00|1858.62|1858.12|1857.9|1857.4|1859.2|1858.62|1857.88|1857.29|762
1621422000000|2021-05-19 11:00:00|1857.88|1857.38|1858.31|1857.81|1858.84|1858.21|1857.6|1856.99|938
1621422300000|2021-05-19 11:05:00|1858.32|1857.82|1855.19|1854.69|1858.57|1858.04|1854.44|1853.94|1227
1621422600000|2021-05-19 11:10:00|1855.22|1854.72|1857.28|1856.78|1857.3|1856.8|1855.21|1854.71|1105
1621422900000|2021-05-19 11:15:00|1857.26|1856.76|1855.07|1854.57|1857.26|1856.76|1854.98|1854.34|1065
1621423200000|2021-05-19 11:20:00|1855.08|1854.58|1854.16|1853.66|1855.5|1854.94|1853.9|1853.38|1255
1621423500000|2021-05-19 11:25:00|1854.17|1853.67|1854.9|1854.4|1854.95|1854.45|1853.6|1853.1|1103
1621423800000|2021-05-19 11:30:00|1854.94|1854.44|1854.28|1853.78|1855.02|1854.52|1853.52|1852.95|1062
1621424100000|2021-05-19 11:35:00|1854.25|1853.75|1854.07|1853.57|1854.39|1853.86|1852.81|1852.31|1109
1621424400000|2021-05-19 11:40:00|1854.06|1853.56|1853.34|1852.84|1854.11|1853.61|1852.93|1852.35|789
1621424700000|2021-05-19 11:45:00|1853.33|1852.83|1852.93|1852.43|1854.01|1853.51|1852.5|1852|988
1621425000000|2021-05-19 11:50:00|1852.92|1852.42|1853.87|1853.37|1853.88|1853.38|1852.63|1852.03|997
1621425300000|2021-05-19 11:55:00|1853.9|1853.4|1856.21|1855.71|1856.21|1855.71|1853.69|1853.19|1065
1621425600000|2021-05-19 12:00:00|1856.2|1855.7|1859.1|1858.6|1859.38|1858.8|1855.55|1855.05|1314
1621425900000|2021-05-19 12:05:00|1859.09|1858.59|1860.94|1860.44|1861.15|1860.54|1859.09|1858.55|1314
1621426200000|2021-05-19 12:10:00|1860.85|1860.35|1862.91|1862.41|1862.93|1862.43|1860.76|1860.26|1208
1621426500000|2021-05-19 12:15:00|1862.94|1862.44|1862.88|1862.38|1863.32|1862.67|1861.65|1861.15|1190
1621426800000|2021-05-19 12:20:00|1862.87|1862.37|1864.33|1863.83|1864.78|1864.28|1862.84|1862.34|1265
1621427100000|2021-05-19 12:25:00|1864.31|1863.81|1865.4|1864.9|1865.67|1865.05|1863.9|1863.34|1041
1621427400000|2021-05-19 12:30:00|1865.37|1864.87|1862.36|1861.86|1866.26|1865.65|1862.33|1861.83|1432
1621427700000|2021-05-19 12:35:00|1862.43|1861.93|1865.23|1864.73|1865.73|1865.23|1862.4|1861.9|1424
1621428000000|2021-05-19 12:40:00|1865.22|1864.72|1864.88|1864.38|1867.01|1866.47|1864.87|1864.37|1311
1621428300000|2021-05-19 12:45:00|1865.11|1864.61|1867.09|1866.59|1867.19|1866.69|1864.81|1864.31|1089
1621428600000|2021-05-19 12:50:00|1867.05|1866.55|1868.4|1867.9|1868.92|1868.42|1866.62|1866.01|1543
1621428900000|2021-05-19 12:55:00|1868.43|1867.93|1872.85|1872.35|1873.09|1872.44|1867.39|1866.89|1740
1621429200000|2021-05-19 13:00:00|1872.84|1872.34|1867.06|1866.26|1876.62|1875.85|1865.41|1864.61|2048
1621429500000|2021-05-19 13:05:00|1867.02|1866.22|1871.53|1870.73|1872.24|1871.65|1865.07|1864.57|1895
1621429800000|2021-05-19 13:10:00|1871.58|1870.78|1871.82|1871.02|1872.95|1872.42|1870.92|1870.12|1606
1621430100000|2021-05-19 13:15:00|1871.9|1871.1|1868|1867.5|1872.22|1871.42|1868|1867.46|1767
1621430400000|2021-05-19 13:20:00|1868.04|1867.54|1868.69|1868.19|1871.43|1870.82|1868.03|1867.53|1540
1621430700000|2021-05-19 13:25:00|1868.66|1868.16|1870.08|1869.58|1871.24|1870.63|1867.75|1867.19|1395
1621431000000|2021-05-19 13:30:00|1869.89|1869.39|1870.46|1869.96|1872.64|1871.93|1869.89|1869.25|1175
1621431300000|2021-05-19 13:35:00|1870.62|1870.12|1882.49|1881.69|1882.8|1882.13|1870.4|1869.71|1194
1621431600000|2021-05-19 13:40:00|1882.55|1881.75|1886.09|1885.59|1886.71|1885.91|1879.99|1879.19|1211
1621431900000|2021-05-19 13:45:00|1886.33|1885.53|1885.69|1885.19|1888.86|1888.33|1885.13|1884.41|1249
1621432200000|2021-05-19 13:50:00|1885.74|1885.24|1884.58|1884.08|1887.6|1887|1883.95|1883.17|1856
1621432500000|2021-05-19 13:55:00|1884.61|1884.11|1889.4|1888.9|1890.49|1889.9|1884.32|1883.7|1928
1621432800000|2021-05-19 14:00:00|1889.41|1888.61|1887.19|1886.69|1890.15|1889.49|1886.27|1885.72|1912
1621433100000|2021-05-19 14:05:00|1887.17|1886.67|1884.19|1883.69|1888.15|1887.65|1882.95|1882.34|1921
1621433400000|2021-05-19 14:10:00|1884.18|1883.68|1885.45|1884.65|1886.96|1886.46|1883.35|1882.83|1867
1621433700000|2021-05-19 14:15:00|1885.43|1884.63|1884.8|1884|1886.07|1885.46|1883.28|1882.68|1714
1621434000000|2021-05-19 14:20:00|1884.72|1884.22|1878.79|1878.29|1884.8|1884.3|1877.6|1877.1|1855
1621434300000|2021-05-19 14:25:00|1878.78|1878.28|1882.69|1882.19|1883.18|1882.54|1877.99|1877.49|1887
1621434600000|2021-05-19 14:30:00|1882.7|1882.2|1882.96|1882.46|1883.46|1882.85|1881.3|1880.75|1599
1621434900000|2021-05-19 14:35:00|1882.95|1882.45|1881.39|1880.89|1884.3|1883.72|1880.84|1880.31|1635
1621435200000|2021-05-19 14:40:00|1881.45|1880.95|1880.83|1880.33|1883.62|1882.96|1879.92|1879.3|1764
1621435500000|2021-05-19 14:45:00|1880.82|1880.32|1881.85|1881.35|1882.55|1881.88|1879.05|1878.33|1475
1621435800000|2021-05-19 14:50:00|1881.99|1881.19|1882.38|1881.88|1883.79|1883.09|1881.76|1881.19|1394
1621436100000|2021-05-19 14:55:00|1882.37|1881.87|1884.27|1883.47|1884.4|1883.83|1882.31|1881.77|1386
1621436400000|2021-05-19 15:00:00|1884.3|1883.5|1883.01|1882.51|1884.88|1884.36|1882.07|1881.47|1649
1621436700000|2021-05-19 15:05:00|1883.02|1882.52|1885.32|1884.82|1885.49|1884.83|1882.3|1881.74|1444
1621437000000|2021-05-19 15:10:00|1885.31|1884.81|1883.67|1883.17|1885.47|1884.83|1883.61|1883.1|1141
1621437300000|2021-05-19 15:15:00|1883.62|1883.12|1883.73|1883.23|1884.52|1883.92|1882.97|1882.32|1100
1621437600000|2021-05-19 15:20:00|1883.79|1883.29|1884.32|1883.82|1884.51|1883.95|1882.97|1882.33|1246
1621437900000|2021-05-19 15:25:00|1884.33|1883.83|1883.95|1883.45|1884.67|1884.07|1883.02|1882.52|898
1621438200000|2021-05-19 15:30:00|1883.96|1883.46|1883.65|1883.15|1884.18|1883.68|1883|1882.4|1060
1621438500000|2021-05-19 15:35:00|1883.66|1883.16|1885.14|1884.34|1885.14|1884.49|1883.52|1882.88|1036
1621438800000|2021-05-19 15:40:00|1884.92|1884.42|1884.98|1884.48|1885.39|1884.84|1884.38|1883.73|1032
1621439100000|2021-05-19 15:45:00|1885|1884.5|1884.66|1884.16|1885.35|1884.78|1884.33|1883.76|909
1621439400000|2021-05-19 15:50:00|1884.69|1884.19|1885.32|1884.82|1885.57|1885.02|1884.54|1883.92|1011
1621439700000|2021-05-19 15:55:00|1885.33|1884.83|1885.65|1885.15|1886.14|1885.64|1885.07|1884.45|1116
1621440000000|2021-05-19 16:00:00|1885.6|1885.1|1884.86|1884.36|1885.67|1885.17|1884.39|1883.89|797
1621440300000|2021-05-19 16:05:00|1884.87|1884.37|1885.17|1884.67|1885.45|1884.94|1884.26|1883.76|710
1621440600000|2021-05-19 16:10:00|1885.16|1884.66|1885.35|1884.85|1885.63|1885.05|1884.97|1884.38|622
1621440900000|2021-05-19 16:15:00|1885.34|1884.84|1883.84|1883.34|1885.57|1884.93|1883.37|1882.87|768
1621441200000|2021-05-19 16:20:00|1883.93|1883.43|1884.27|1883.77|1884.48|1883.89|1883.78|1883.17|621
1621441500000|2021-05-19 16:25:00|1884.26|1883.76|1883.96|1883.46|1884.46|1883.87|1883.47|1882.87|611
1621441800000|2021-05-19 16:30:00|1883.91|1883.41|1883.37|1882.87|1883.98|1883.48|1883.15|1882.59|614
1621442100000|2021-05-19 16:35:00|1883.38|1882.88|1882.23|1881.73|1883.67|1883.14|1882.05|1881.47|688
1621442400000|2021-05-19 16:40:00|1882.22|1881.72|1881.02|1880.52|1882.47|1881.83|1880.76|1880.26|905
1621442700000|2021-05-19 16:45:00|1881.03|1880.53|1881.24|1880.74|1881.48|1880.95|1879.85|1879.27|828
1621443000000|2021-05-19 16:50:00|1881.23|1880.73|1881.22|1880.72|1881.97|1881.47|1880.93|1880.43|810
1621443300000|2021-05-19 16:55:00|1881.21|1880.71|1882.33|1881.83|1882.83|1882.26|1881.21|1880.71|806
1621443600000|2021-05-19 17:00:00|1882.29|1881.79|1882.34|1881.84|1883.05|1882.48|1881.57|1880.96|870
1621443900000|2021-05-19 17:05:00|1882.33|1881.83|1881.83|1881.33|1882.54|1881.94|1880.39|1879.8|976
1621444200000|2021-05-19 17:10:00|1881.8|1881.3|1882|1881.5|1882.18|1881.6|1880.88|1880.36|644
1621444500000|2021-05-19 17:15:00|1882.01|1881.51|1881.32|1880.82|1882.53|1881.9|1881.22|1880.66|575
1621444800000|2021-05-19 17:20:00|1881.33|1880.83|1878.81|1878.31|1881.66|1881.05|1878.69|1878.12|888
1621445100000|2021-05-19 17:25:00|1878.85|1878.35|1881.35|1880.85|1881.54|1880.96|1878.53|1878.03|1177
1621445400000|2021-05-19 17:30:00|1881.34|1880.84|1881.45|1880.95|1881.56|1880.97|1880.66|1880.13|782
1621445700000|2021-05-19 17:35:00|1881.46|1880.96|1880.83|1880.33|1881.47|1880.97|1879.88|1879.27|712
1621446000000|2021-05-19 17:40:00|1880.82|1880.32|1880.43|1879.93|1881.25|1880.67|1880.22|1879.58|555
1621446300000|2021-05-19 17:45:00|1880.42|1879.92|1880.25|1879.75|1881.23|1880.66|1880.06|1879.49|717
1621446600000|2021-05-19 17:50:00|1880.26|1879.76|1881.15|1880.65|1881.36|1880.69|1880.26|1879.71|721
1621446900000|2021-05-19 17:55:00|1881.14|1880.64|1879.92|1879.12|1881.26|1880.64|1879.84|1879.04|629
1621447200000|2021-05-19 18:00:00|1879.91|1879.11|1874.42|1873.92|1882.6|1881.8|1874.4|1873.9|1572
1621447500000|2021-05-19 18:05:00|1874.49|1873.99|1872.83|1872.03|1876.78|1876.07|1872.33|1871.57|1965
1621447800000|2021-05-19 18:10:00|1872.86|1872.06|1868.7|1867.9|1872.86|1872.1|1867.9|1867.1|1933
1621448100000|2021-05-19 18:15:00|1868.69|1867.89|1868.6|1868.1|1869.52|1868.8|1866.06|1865.43|1906
1621448400000|2021-05-19 18:20:00|1868.61|1868.11|1872.14|1871.64|1874.15|1873.55|1867.5|1866.99|1901
1621448700000|2021-05-19 18:25:00|1872.11|1871.61|1871.59|1871.09|1872.36|1871.83|1870.28|1869.72|1559
1621449000000|2021-05-19 18:30:00|1871.53|1871.03|1869.64|1868.84|1873.76|1873.13|1869.3|1868.65|1707
1621449300000|2021-05-19 18:35:00|1869.48|1868.98|1868.19|1867.39|1871.39|1870.77|1867.15|1866.65|1779
1621449600000|2021-05-19 18:40:00|1868.18|1867.38|1865.98|1865.48|1869.11|1868.49|1865.86|1865.23|1516
1621449900000|2021-05-19 18:45:00|1865.97|1865.47|1866.06|1865.56|1866.25|1865.65|1864|1863.37|1615
1621450200000|2021-05-19 18:50:00|1866.1|1865.6|1865.4|1864.6|1866.65|1865.99|1864.9|1864.27|1472
1621450500000|2021-05-19 18:55:00|1865.23|1864.73|1863.56|1863.06|1866.16|1865.6|1863.44|1862.94|1628
1621450800000|2021-05-19 19:00:00|1863.69|1862.89|1864.38|1863.88|1865.21|1864.7|1862.26|1861.67|1799
1621451100000|2021-05-19 19:05:00|1864.39|1863.89|1865.12|1864.62|1865.41|1864.84|1863.15|1862.62|1466
1621451400000|2021-05-19 19:10:00|1865.1|1864.6|1867.5|1867|1867.78|1867.09|1864.86|1864.27|1441
1621451700000|2021-05-19 19:15:00|1867.48|1866.98|1867.57|1867.07|1868.07|1867.43|1867|1866.35|980
1621452000000|2021-05-19 19:20:00|1867.61|1867.11|1868.73|1868.23|1868.91|1868.24|1867.38|1866.78|1114
1621452300000|2021-05-19 19:25:00|1868.72|1868.22|1869.09|1868.59|1869.48|1868.83|1868.61|1867.94|879
1621452600000|2021-05-19 19:30:00|1869.1|1868.6|1868.29|1867.79|1869.27|1868.64|1867.85|1867.2|934
1621452900000|2021-05-19 19:35:00|1868.28|1867.78|1868.84|1868.34|1869.52|1868.9|1868.26|1867.71|902
1621453200000|2021-05-19 19:40:00|1868.77|1868.27|1869.92|1869.42|1870.41|1869.9|1868.34|1867.7|972
1621453500000|2021-05-19 19:45:00|1869.93|1869.43|1870.11|1869.31|1871.02|1870.47|1869.64|1869.11|1015
1621453800000|2021-05-19 19:50:00|1870.12|1869.32|1871.6|1871.1|1872.21|1871.59|1870.05|1869.31|1213
1621454100000|2021-05-19 19:55:00|1871.68|1871.18|1871.21|1870.41|1871.95|1871.31|1870.23|1869.61|1111
1621454400000|2021-05-19 20:00:00|1871.2|1870.4|1871.28|1870.78|1872.06|1871.33|1870.77|1870.16|504
1621454700000|2021-05-19 20:05:00|1871.31|1870.81|1870.76|1869.96|1871.35|1870.81|1870.54|1869.89|407
1621455000000|2021-05-19 20:10:00|1870.75|1869.95|1871.28|1870.48|1871.32|1870.7|1870.17|1869.55|360
1621455300000|2021-05-19 20:15:00|1871.18|1870.68|1871.15|1870.65|1871.62|1870.93|1870.81|1870.18|380
1621455600000|2021-05-19 20:20:00|1871.13|1870.63|1871.88|1871.08|1871.89|1871.23|1871.01|1870.33|336
1621455900000|2021-05-19 20:25:00|1871.86|1871.06|1870.98|1870.18|1871.88|1871.12|1870.55|1869.88|281
1621456200000|2021-05-19 20:30:00|1870.84|1870.34|1870.31|1869.51|1870.93|1870.43|1869.95|1869.31|265
1621456500000|2021-05-19 20:35:00|1870.28|1869.48|1870.2|1869.4|1870.61|1869.97|1869.91|1869.28|201
1621456800000|2021-05-19 20:40:00|1870.17|1869.37|1870.44|1869.64|1870.65|1869.86|1870.1|1869.34|150
1621457100000|2021-05-19 20:45:00|1870.45|1869.65|1870.72|1869.92|1870.78|1870.1|1870.4|1869.6|132
1621457400000|2021-05-19 20:50:00|1870.73|1869.93|1870.68|1869.88|1871.04|1870.24|1870.51|1869.81|180
1621457700000|2021-05-19 20:55:00|1870.69|1869.89|1870.07|1869.27|1870.87|1870.07|1869.61|1868.81|288
1621461600000|2021-05-19 22:00:00|1870.4|1869.6|1870.64|1869.84|1871.11|1870.31|1870.18|1869.51|375
1621461900000|2021-05-19 22:05:00|1870.63|1869.83|1869.93|1869.13|1870.63|1869.83|1869.76|1868.96|318
1621462200000|2021-05-19 22:10:00|1869.97|1869.17|1869.53|1868.73|1869.98|1869.18|1869.39|1868.59|396
1621462500000|2021-05-19 22:15:00|1869.52|1868.72|1869.4|1868.6|1869.81|1869.01|1869.19|1868.39|390
1621462800000|2021-05-19 22:20:00|1869.39|1868.59|1869.77|1868.97|1870.06|1869.26|1869.39|1868.59|346
1621463100000|2021-05-19 22:25:00|1869.88|1869.08|1869.41|1868.61|1870.17|1869.37|1868.99|1868.28|390
1621463400000|2021-05-19 22:30:00|1869.39|1868.59|1869.72|1868.92|1869.94|1869.22|1869.09|1868.4|291
1621463700000|2021-05-19 22:35:00|1869.71|1868.91|1870.06|1869.26|1870.14|1869.47|1869|1868.3|439
1621464000000|2021-05-19 22:40:00|1870.07|1869.27|1869.39|1868.59|1870.13|1869.33|1869.31|1868.51|263
1621464300000|2021-05-19 22:45:00|1869.36|1868.56|1868.95|1868.15|1869.53|1868.73|1868.83|1868.13|202
1621464600000|2021-05-19 22:50:00|1868.92|1868.12|1868.64|1867.84|1868.97|1868.17|1868.4|1867.68|299
1621464900000|2021-05-19 22:55:00|1868.69|1867.89|1868.69|1867.89|1869.13|1868.34|1868.52|1867.83|246
1621465200000|2021-05-19 23:00:00|1868.71|1867.91|1868.71|1867.91|1868.91|1868.11|1868.23|1867.54|443
1621465500000|2021-05-19 23:05:00|1868.69|1867.89|1869.06|1868.26|1869.13|1868.46|1868.6|1867.8|258
1621465800000|2021-05-19 23:10:00|1869.05|1868.25|1868.48|1867.68|1869.11|1868.42|1867.93|1867.34|277
1621466100000|2021-05-19 23:15:00|1868.5|1867.7|1869.69|1868.89|1869.75|1869.05|1868.47|1867.67|388
1621466400000|2021-05-19 23:20:00|1869.7|1868.9|1870.02|1869.52|1870.45|1869.83|1869.38|1868.73|511
1621466700000|2021-05-19 23:25:00|1870.03|1869.53|1869.1|1868.3|1870.16|1869.53|1868.87|1868.2|483
1621467000000|2021-05-19 23:30:00|1869.09|1868.29|1867.57|1867.07|1869.21|1868.58|1867.56|1866.91|473
1621467300000|2021-05-19 23:35:00|1867.72|1866.92|1867.32|1866.52|1867.83|1867.19|1866.78|1866.17|495
1621467600000|2021-05-19 23:40:00|1867.33|1866.53|1866.69|1866.19|1867.35|1866.73|1866.69|1866.08|370
1621467900000|2021-05-19 23:45:00|1866.74|1866.24|1866.67|1866.17|1867.1|1866.45|1866.6|1865.99|345
1621468200000|2021-05-19 23:50:00|1866.66|1866.16|1865.34|1864.84|1867.27|1866.64|1865.32|1864.69|688
1621468500000|2021-05-19 23:55:00|1865.35|1864.85|1866.24|1865.74|1866.38|1865.75|1865.07|1864.5|464
1621468800000|2021-05-20 00:00:00|1866.28|1865.78|1865.4|1864.9|1866.79|1866.13|1865.27|1864.64|710
1621469100000|2021-05-20 00:05:00|1865.41|1864.91|1864.43|1863.63|1865.8|1865.15|1864.24|1863.58|750
1621469400000|2021-05-20 00:10:00|1864.45|1863.65|1866.26|1865.46|1866.32|1865.65|1864.18|1863.63|756
1621469700000|2021-05-20 00:15:00|1866.27|1865.47|1868.72|1867.92|1869.25|1868.7|1866.05|1865.47|958
1621470000000|2021-05-20 00:20:00|1868.74|1867.94|1868.67|1867.87|1869.56|1868.89|1868.29|1867.65|714
1621470300000|2021-05-20 00:25:00|1868.65|1867.85|1868.09|1867.29|1868.65|1867.85|1867.89|1867.19|512
1621470600000|2021-05-20 00:30:00|1868.1|1867.3|1868.53|1867.73|1869.28|1868.48|1867.89|1867.09|628
1621470900000|2021-05-20 00:35:00|1868.52|1867.72|1869.51|1868.71|1869.64|1869.04|1868.48|1867.68|704
1621471200000|2021-05-20 00:40:00|1869.34|1868.84|1870.27|1869.47|1870.7|1870.04|1868.97|1868.17|637
1621471500000|2021-05-20 00:45:00|1870.24|1869.44|1869.95|1869.15|1870.63|1869.87|1869.64|1868.84|538
1621471800000|2021-05-20 00:50:00|1869.89|1869.09|1871.94|1871.14|1871.97|1871.36|1869.88|1869.08|818
1621472100000|2021-05-20 00:55:00|1871.93|1871.13|1872.29|1871.49|1872.49|1871.92|1871.17|1870.56|744
1621472400000|2021-05-20 01:00:00|1872.31|1871.51|1870.7|1870.2|1872.93|1872.17|1870.7|1870.07|1322
1621472700000|2021-05-20 01:05:00|1870.71|1870.21|1869.47|1868.67|1871.17|1870.61|1868.3|1867.64|1294
1621473000000|2021-05-20 01:10:00|1869.48|1868.68|1865.99|1865.49|1869.5|1868.7|1865.57|1864.94|1362
1621473300000|2021-05-20 01:15:00|1866.02|1865.52|1867.76|1866.96|1868.42|1867.76|1865.88|1865.2|1106
1621473600000|2021-05-20 01:20:00|1867.65|1867.15|1868.27|1867.47|1868.35|1867.69|1867.21|1866.55|976
1621473900000|2021-05-20 01:25:00|1868.26|1867.46|1867.49|1866.69|1868.49|1867.73|1867.31|1866.65|790
1621474200000|2021-05-20 01:30:00|1867.5|1866.7|1869.9|1869.4|1870.1|1869.49|1866.56|1865.76|1259
1621474500000|2021-05-20 01:35:00|1869.93|1869.43|1870.87|1870.07|1871.27|1870.63|1869.66|1869|1244
1621474800000|2021-05-20 01:40:00|1870.91|1870.11|1870.47|1869.67|1871.02|1870.42|1869.97|1869.3|1049
1621475100000|2021-05-20 01:45:00|1870.48|1869.68|1871.4|1870.6|1871.73|1870.93|1869.95|1869.24|1020
1621475400000|2021-05-20 01:50:00|1871.38|1870.58|1871.29|1870.79|1871.87|1871.21|1870.72|1870.11|1047
1621475700000|2021-05-20 01:55:00|1871.25|1870.75|1872.02|1871.22|1872.89|1872.3|1870.79|1870.2|1103
1621476000000|2021-05-20 02:00:00|1872.03|1871.23|1873.36|1872.86|1874.15|1873.51|1871.61|1871.02|1162
1621476300000|2021-05-20 02:05:00|1873.37|1872.87|1872.33|1871.53|1874.21|1873.41|1872.32|1871.52|1022
1621476600000|2021-05-20 02:10:00|1872.32|1871.52|1871.68|1871.18|1872.72|1872.1|1871.44|1870.75|761
1621476900000|2021-05-20 02:15:00|1871.75|1871.25|1871.94|1871.44|1872.11|1871.53|1871.08|1870.44|686
1621477200000|2021-05-20 02:20:00|1871.92|1871.42|1872.5|1871.7|1872.6|1871.93|1871.38|1870.8|624
1621477500000|2021-05-20 02:25:00|1872.51|1871.71|1872.57|1872.07|1872.7|1872.11|1872.03|1871.4|602
1621477800000|2021-05-20 02:30:00|1872.53|1872.03|1874.16|1873.66|1874.34|1873.81|1872.53|1871.91|946
1621478100000|2021-05-20 02:35:00|1874.15|1873.65|1874.33|1873.83|1874.66|1874.07|1873.56|1872.93|885
1621478400000|2021-05-20 02:40:00|1874.34|1873.84|1874.88|1874.38|1875.15|1874.51|1873.51|1872.85|915
1621478700000|2021-05-20 02:45:00|1874.93|1874.43|1875.16|1874.66|1875.32|1874.69|1874.14|1873.53|857
1621479000000|2021-05-20 02:50:00|1875.15|1874.65|1875.38|1874.88|1875.92|1875.28|1874.82|1874.24|857
1621479300000|2021-05-20 02:55:00|1875.41|1874.91|1874.94|1874.14|1876.28|1875.65|1874.54|1873.91|889
1621479600000|2021-05-20 03:00:00|1874.92|1874.12|1875.9|1875.1|1876.08|1875.41|1874.51|1873.87|843
1621479900000|2021-05-20 03:05:00|1875.92|1875.12|1875.45|1874.65|1876.06|1875.45|1875.22|1874.58|845
1621480200000|2021-05-20 03:10:00|1875.44|1874.64|1876.85|1876.05|1877.01|1876.33|1875.06|1874.46|806
1621480500000|2021-05-20 03:15:00|1876.84|1876.04|1876.5|1875.7|1877.12|1876.36|1876.28|1875.48|697
1621480800000|2021-05-20 03:20:00|1876.49|1875.69|1876.57|1875.77|1876.72|1875.98|1875.81|1875.22|595
1621481100000|2021-05-20 03:25:00|1876.58|1875.78|1877.68|1877.18|1877.8|1877.2|1876.51|1875.78|615
1621481400000|2021-05-20 03:30:00|1877.58|1877.08|1877.42|1876.92|1877.68|1877.08|1876.71|1876.07|556
1621481700000|2021-05-20 03:35:00|1877.41|1876.91|1877.71|1877.21|1878|1877.39|1877.31|1876.74|642
1621482000000|2021-05-20 03:40:00|1877.74|1877.24|1877.22|1876.42|1877.96|1877.31|1876.88|1876.23|464
1621482300000|2021-05-20 03:45:00|1877.18|1876.38|1876.78|1875.98|1877.24|1876.62|1876.36|1875.71|445
1621482600000|2021-05-20 03:50:00|1876.77|1875.97|1876.66|1875.86|1877.39|1876.76|1876.48|1875.86|469
1621482900000|2021-05-20 03:55:00|1876.43|1875.93|1876.31|1875.51|1876.82|1876.2|1875.85|1875.2|521
1621483200000|2021-05-20 04:00:00|1876.3|1875.5|1876.72|1876.22|1877.03|1876.38|1876.1|1875.44|365
1621483500000|2021-05-20 04:05:00|1876.7|1876.2|1876.59|1875.79|1876.9|1876.25|1875.92|1875.29|498
1621483800000|2021-05-20 04:10:00|1876.57|1875.77|1876.62|1876.12|1877.17|1876.54|1876.4|1875.77|427
1621484100000|2021-05-20 04:15:00|1876.6|1876.1|1876.57|1876.07|1876.9|1876.27|1876.49|1875.92|305
1621484400000|2021-05-20 04:20:00|1876.56|1876.06|1876.25|1875.45|1876.76|1876.18|1875.76|1875.2|426
1621484700000|2021-05-20 04:25:00|1876.27|1875.47|1876.59|1876.09|1876.8|1876.18|1875.99|1875.34|373
1621485000000|2021-05-20 04:30:00|1876.57|1876.07|1876.29|1875.79|1876.83|1876.21|1876.04|1875.5|441
1621485300000|2021-05-20 04:35:00|1876.3|1875.8|1875.78|1875.28|1876.57|1875.93|1875.7|1875.11|433
1621485600000|2021-05-20 04:40:00|1875.77|1875.27|1876.09|1875.29|1876.17|1875.5|1875.61|1875|350
1621485900000|2021-05-20 04:45:00|1875.98|1875.18|1875.77|1875.27|1876.17|1875.38|1875.65|1875.01|397
1621486200000|2021-05-20 04:50:00|1875.81|1875.31|1875.72|1875.22|1875.99|1875.34|1875.55|1874.97|333
1621486500000|2021-05-20 04:55:00|1875.74|1875.24|1875.93|1875.13|1876.1|1875.45|1875.66|1875.04|362
1621486800000|2021-05-20 05:00:00|1875.77|1875.27|1876.67|1875.87|1876.74|1876.1|1875.65|1875.03|542
1621487100000|2021-05-20 05:05:00|1876.56|1876.06|1876.63|1876.13|1876.77|1876.16|1876.12|1875.47|397
1621487400000|2021-05-20 05:10:00|1876.62|1876.12|1876.18|1875.38|1876.86|1876.24|1875.72|1875.08|408
1621487700000|2021-05-20 05:15:00|1876.17|1875.37|1875.79|1875.29|1876.38|1875.72|1875.69|1875.08|357
1621488000000|2021-05-20 05:20:00|1875.8|1875.3|1876.5|1875.7|1876.67|1876.07|1875.63|1875.1|378
1621488300000|2021-05-20 05:25:00|1876.51|1875.71|1877.16|1876.66|1877.39|1876.74|1876.33|1875.68|354
1621488600000|2021-05-20 05:30:00|1877.17|1876.67|1877.07|1876.27|1879.57|1878.92|1876.97|1876.19|1222
1621488900000|2021-05-20 05:35:00|1877.05|1876.25|1876.55|1875.75|1877.59|1876.94|1876.49|1875.75|815
1621489200000|2021-05-20 05:40:00|1876.54|1875.74|1875.05|1874.25|1876.56|1875.9|1874.65|1873.96|1268
1621489500000|2021-05-20 05:45:00|1875.02|1874.22|1874.25|1873.75|1875.9|1875.27|1874.14|1873.52|932
1621489800000|2021-05-20 05:50:00|1874.22|1873.72|1873.79|1872.99|1874.83|1874.14|1873.57|1872.96|786
1621490100000|2021-05-20 05:55:00|1873.78|1872.98|1874.13|1873.33|1874.7|1874.07|1873.59|1872.95|710
1621490400000|2021-05-20 06:00:00|1874.14|1873.34|1873.86|1873.06|1874.41|1873.77|1873.08|1872.5|1206
1621490700000|2021-05-20 06:05:00|1873.82|1873.02|1873.64|1872.84|1874.16|1873.49|1872.5|1871.88|1196
1621491000000|2021-05-20 06:10:00|1873.63|1872.83|1875.31|1874.51|1875.43|1874.72|1873.63|1872.83|1023
1621491300000|2021-05-20 06:15:00|1875.33|1874.53|1874.56|1874.06|1875.59|1874.94|1874.43|1873.77|824
1621491600000|2021-05-20 06:20:00|1874.55|1874.05|1873.77|1872.97|1874.7|1874.09|1873.32|1872.53|845
1621491900000|2021-05-20 06:25:00|1873.75|1872.95|1874.56|1873.76|1874.68|1874.02|1873.32|1872.67|861
1621492200000|2021-05-20 06:30:00|1874.55|1873.75|1876.36|1875.56|1876.37|1875.7|1874.25|1873.6|885
1621492500000|2021-05-20 06:35:00|1876.32|1875.52|1875.9|1875.4|1876.45|1875.83|1875.77|1875.12|864
1621492800000|2021-05-20 06:40:00|1875.89|1875.39|1874.55|1874.05|1876.01|1875.39|1874.47|1873.8|883
1621493100000|2021-05-20 06:45:00|1874.53|1874.03|1873.91|1873.11|1874.98|1874.34|1873.57|1872.93|833
1621493400000|2021-05-20 06:50:00|1873.9|1873.1|1873.12|1872.62|1873.97|1873.4|1872.92|1872.28|941
1621493700000|2021-05-20 06:55:00|1873.14|1872.64|1871.39|1870.89|1873.18|1872.64|1870.87|1870.29|1250
1621494000000|2021-05-20 07:00:00|1871.4|1870.9|1872.96|1872.46|1873.22|1872.56|1871.4|1870.9|1006
1621494300000|2021-05-20 07:05:00|1872.95|1872.45|1872.46|1871.96|1873.58|1872.95|1871.87|1871.26|1051
1621494600000|2021-05-20 07:10:00|1872.45|1871.95|1873.48|1872.98|1873.62|1872.99|1872.23|1871.62|995
1621494900000|2021-05-20 07:15:00|1873.49|1872.99|1871.88|1871.38|1873.64|1872.99|1871.41|1870.87|1078
1621495200000|2021-05-20 07:20:00|1871.89|1871.39|1871.22|1870.72|1872.24|1871.59|1871.14|1870.57|904
1621495500000|2021-05-20 07:25:00|1871.26|1870.76|1871.63|1871.13|1872.13|1871.48|1870.9|1870.28|794
1621495800000|2021-05-20 07:30:00|1871.74|1871.24|1874.6|1874.1|1874.75|1874.16|1871.44|1870.9|1163
1621496100000|2021-05-20 07:35:00|1874.59|1874.09|1874.73|1874.23|1875.43|1874.78|1874.2|1873.7|961
1621496400000|2021-05-20 07:40:00|1874.76|1874.26|1874.09|1873.59|1875.01|1874.38|1873.73|1873.16|889
1621496700000|2021-05-20 07:45:00|1874.11|1873.61|1873.94|1873.44|1874.69|1874.19|1873.7|1873.2|832
1621497000000|2021-05-20 07:50:00|1873.89|1873.39|1873.96|1873.46|1874.27|1873.64|1873.32|1872.69|866
1621497300000|2021-05-20 07:55:00|1874.09|1873.29|1874.45|1873.95|1874.9|1874.31|1873.75|1873.12|984
1621497600000|2021-05-20 08:00:00|1874.46|1873.96|1874.37|1873.87|1875.18|1874.61|1874.16|1873.51|900
1621497900000|2021-05-20 08:05:00|1874.35|1873.85|1875.31|1874.81|1875.59|1874.97|1874.23|1873.66|824
1621498200000|2021-05-20 08:10:00|1875.3|1874.8|1875.9|1875.4|1876.28|1875.76|1875.14|1874.48|744
1621498500000|2021-05-20 08:15:00|1875.91|1875.41|1875.89|1875.39|1876.88|1876.22|1875.84|1875.25|972
1621498800000|2021-05-20 08:20:00|1875.88|1875.38|1874.48|1873.98|1875.88|1875.38|1874.21|1873.6|838
1621499100000|2021-05-20 08:25:00|1874.51|1874.01|1874|1873.5|1874.94|1874.31|1873.78|1873.12|793
1621499400000|2021-05-20 08:30:00|1873.98|1873.48|1873.53|1872.73|1874.18|1873.56|1873.16|1872.55|748
1621499700000|2021-05-20 08:35:00|1873.56|1872.76|1871.91|1871.41|1873.63|1873.01|1871.61|1871.11|907
1621500000000|2021-05-20 08:40:00|1871.9|1871.4|1871.59|1871.09|1872.17|1871.58|1871.49|1870.87|818
1621500300000|2021-05-20 08:45:00|1871.74|1870.94|1872.18|1871.68|1872.55|1871.89|1871.55|1870.89|847
1621500600000|2021-05-20 08:50:00|1872.15|1871.65|1871.6|1871.1|1872.63|1872.07|1871.24|1870.62|862
1621500900000|2021-05-20 08:55:00|1871.55|1871.05|1872.6|1872.1|1872.81|1872.2|1871.48|1870.88|797
1621501200000|2021-05-20 09:00:00|1872.61|1872.11|1872.31|1871.81|1872.61|1872.11|1871.31|1870.81|794
1621501500000|2021-05-20 09:05:00|1872.3|1871.8|1872.18|1871.68|1872.69|1872.19|1872.01|1871.51|830
1621501800000|2021-05-20 09:10:00|1872.19|1871.69|1871.14|1870.64|1872.19|1871.69|1870.86|1870.34|932
1621502100000|2021-05-20 09:15:00|1871.13|1870.63|1870.63|1870.13|1871.45|1870.95|1870.53|1869.95|785
1621502400000|2021-05-20 09:20:00|1870.62|1870.12|1869.13|1868.33|1871.14|1870.58|1868.88|1868.27|1061
1621502700000|2021-05-20 09:25:00|1868.95|1868.45|1869.78|1869.28|1870.24|1869.67|1868.86|1868.26|967
1621503000000|2021-05-20 09:30:00|1869.75|1869.25|1868.13|1867.63|1869.93|1869.32|1867.81|1867.31|873
1621503300000|2021-05-20 09:35:00|1868.14|1867.64|1867.55|1867.05|1869.5|1868.85|1867.39|1866.84|926
1621503600000|2021-05-20 09:40:00|1867.56|1867.06|1866.78|1866.28|1868.4|1867.8|1866.71|1866.11|877
1621503900000|2021-05-20 09:45:00|1866.8|1866.3|1868.06|1867.56|1868.16|1867.58|1866.46|1865.87|815
1621504200000|2021-05-20 09:50:00|1868.07|1867.57|1868.68|1868.18|1868.94|1868.29|1867.07|1866.41|857
1621504500000|2021-05-20 09:55:00|1868.53|1868.03|1868.12|1867.62|1868.91|1868.41|1868.06|1867.56|725
1621504800000|2021-05-20 10:00:00|1868.13|1867.63|1867.96|1867.46|1868.42|1867.78|1867.32|1866.69|800
1621505100000|2021-05-20 10:05:00|1867.97|1867.47|1866.23|1865.73|1868.21|1867.59|1866.16|1865.66|640
1621505400000|2021-05-20 10:10:00|1866.24|1865.74|1865.94|1865.44|1867.36|1866.74|1865.51|1864.93|841
1621505700000|2021-05-20 10:15:00|1865.93|1865.43|1867|1866.5|1867.31|1866.79|1865.92|1865.42|766
1621506000000|2021-05-20 10:20:00|1867.01|1866.51|1867.77|1867.27|1867.97|1867.4|1866.64|1865.99|651
1621506300000|2021-05-20 10:25:00|1867.76|1867.26|1868.24|1867.74|1869.27|1868.75|1867.72|1867.22|883
1621506600000|2021-05-20 10:30:00|1868.25|1867.75|1867.72|1867.22|1868.65|1868.15|1867.51|1866.9|820
1621506900000|2021-05-20 10:35:00|1867.75|1867.25|1868.44|1867.94|1868.62|1867.95|1867.07|1866.57|679
1621507200000|2021-05-20 10:40:00|1868.45|1867.95|1868.4|1867.9|1868.72|1868.19|1868.26|1867.59|791
1621507500000|2021-05-20 10:45:00|1868.42|1867.92|1867.08|1866.58|1868.52|1867.96|1867.07|1866.46|792
1621507800000|2021-05-20 10:50:00|1867.06|1866.56|1867.75|1867.25|1867.89|1867.39|1866.73|1866.09|731
1621508100000|2021-05-20 10:55:00|1867.76|1867.26|1869.19|1868.69|1869.41|1868.77|1867.63|1867.13|813
1621508400000|2021-05-20 11:00:00|1869.18|1868.68|1870.7|1870.2|1871.17|1870.52|1869.18|1868.62|1020
1621508700000|2021-05-20 11:05:00|1870.66|1870.16|1870.91|1870.41|1871.15|1870.57|1870.45|1869.85|758
1621509000000|2021-05-20 11:10:00|1870.89|1870.39|1871.8|1871.3|1872.07|1871.46|1870.86|1870.36|891
1621509300000|2021-05-20 11:15:00|1871.84|1871.34|1871.55|1871.05|1871.9|1871.4|1870.98|1870.48|665
1621509600000|2021-05-20 11:20:00|1871.57|1871.07|1871.06|1870.56|1871.94|1871.41|1870.93|1870.36|733
1621509900000|2021-05-20 11:25:00|1871.05|1870.55|1872.41|1871.91|1872.89|1872.35|1871.04|1870.54|823
1621510200000|2021-05-20 11:30:00|1872.4|1871.9|1872.42|1871.92|1873.04|1872.54|1872.19|1871.56|590
1621510500000|2021-05-20 11:35:00|1872.43|1871.93|1872.02|1871.52|1872.66|1872.03|1871.79|1871.29|665
1621510800000|2021-05-20 11:40:00|1872.03|1871.53|1872.27|1871.77|1872.72|1872.12|1871.87|1871.28|595
1621511100000|2021-05-20 11:45:00|1872.28|1871.78|1871.87|1871.37|1872.28|1871.78|1871.53|1870.95|654
1621511400000|2021-05-20 11:50:00|1871.88|1871.38|1872.74|1872.24|1873.17|1872.56|1871.45|1870.83|731
1621511700000|2021-05-20 11:55:00|1872.72|1872.22|1871.6|1871.1|1873.22|1872.6|1871.57|1870.94|719
1621512000000|2021-05-20 12:00:00|1871.62|1871.12|1872.62|1872.12|1873.22|1872.72|1871.51|1870.95|892
1621512300000|2021-05-20 12:05:00|1872.77|1871.97|1872.43|1871.93|1872.91|1872.3|1871.48|1870.95|830
1621512600000|2021-05-20 12:10:00|1872.56|1871.76|1871.07|1870.57|1872.56|1871.93|1870.87|1870.29|805
1621512900000|2021-05-20 12:15:00|1871.08|1870.58|1868.84|1868.34|1871.27|1870.65|1868.82|1868.27|902
1621513200000|2021-05-20 12:20:00|1868.86|1868.36|1868.36|1867.86|1869.91|1869.41|1868.12|1867.62|1092
1621513500000|2021-05-20 12:25:00|1868.38|1867.88|1869.5|1868.7|1869.68|1869.18|1867.85|1867.27|883
1621513800000|2021-05-20 12:30:00|1869.56|1868.76|1870.36|1869.86|1872.24|1871.65|1868.95|1868.15|1373
1621514100000|2021-05-20 12:35:00|1870.28|1869.78|1870.41|1869.91|1870.75|1870.11|1868.97|1868.38|964
1621514400000|2021-05-20 12:40:00|1870.4|1869.9|1870.17|1869.67|1871.61|1871.03|1870.01|1869.51|1015
1621514700000|2021-05-20 12:45:00|1869.93|1869.43|1870.24|1869.74|1871.83|1871.33|1869.83|1869.33|1036
1621515000000|2021-05-20 12:50:00|1870.2|1869.7|1869.99|1869.49|1871.09|1870.59|1869.99|1869.49|1009
1621515300000|2021-05-20 12:55:00|1869.98|1869.48|1871.75|1871.25|1871.75|1871.25|1869.84|1869.34|854
1621515600000|2021-05-20 13:00:00|1871.79|1871.29|1872.38|1871.88|1873.27|1872.74|1870.61|1870.1|1381
1621515900000|2021-05-20 13:05:00|1872.36|1871.86|1870.84|1870.34|1872.78|1872.28|1870.35|1869.85|1232
1621516200000|2021-05-20 13:10:00|1870.82|1870.32|1872.16|1871.66|1872.76|1872.26|1870.05|1869.55|1143
1621516500000|2021-05-20 13:15:00|1872.2|1871.7|1872.58|1872.08|1873.94|1873.42|1871.89|1871.33|1198
1621516800000|2021-05-20 13:20:00|1872.6|1872.1|1871.3|1870.8|1873.01|1872.51|1870.7|1870.2|844
1621517100000|2021-05-20 13:25:00|1871.28|1870.78|1872.33|1871.83|1872.68|1872.06|1871.15|1870.65|701
1621517400000|2021-05-20 13:30:00|1872.34|1871.84|1870.78|1870.28|1873.4|1872.81|1870.45|1869.95|1020
1621517700000|2021-05-20 13:35:00|1870.77|1870.27|1873.96|1873.46|1874.71|1874.15|1870.1|1869.6|1005
1621518000000|2021-05-20 13:40:00|1873.95|1873.45|1874.37|1873.87|1875.5|1875|1873.48|1872.98|946
1621518300000|2021-05-20 13:45:00|1874.39|1873.89|1876.88|1876.38|1877.32|1876.82|1874.02|1873.52|1288
1621518600000|2021-05-20 13:50:00|1876.9|1876.4|1878.27|1877.77|1878.87|1878.37|1876.71|1876.21|1460
1621518900000|2021-05-20 13:55:00|1878.28|1877.78|1877.6|1876.8|1878.9|1878.32|1877.01|1876.51|1527
1621519200000|2021-05-20 14:00:00|1877.55|1876.75|1879.06|1878.56|1879.2|1878.7|1877.26|1876.59|1591
1621519500000|2021-05-20 14:05:00|1879.19|1878.39|1878.22|1877.72|1879.53|1879.03|1877.75|1877.25|1522
1621519800000|2021-05-20 14:10:00|1878.21|1877.71|1879.44|1878.94|1881.29|1880.75|1878.2|1877.7|1546
1621520100000|2021-05-20 14:15:00|1879.43|1878.93|1877.89|1877.39|1879.43|1878.93|1876.93|1876.43|1401
1621520400000|2021-05-20 14:20:00|1877.87|1877.37|1878.88|1878.38|1879.28|1878.64|1877.56|1877.06|1405
1621520700000|2021-05-20 14:25:00|1878.87|1878.37|1877.23|1876.73|1879.16|1878.63|1877.14|1876.64|1318
1621521000000|2021-05-20 14:30:00|1877.24|1876.74|1878.13|1877.63|1878.73|1878.23|1876.24|1875.74|1269
1621521300000|2021-05-20 14:35:00|1878.12|1877.62|1877.56|1877.06|1878.27|1877.73|1876.72|1876.22|1093
1621521600000|2021-05-20 14:40:00|1877.55|1877.05|1877.09|1876.59|1877.98|1877.48|1876.62|1876.12|1117
1621521900000|2021-05-20 14:45:00|1877.1|1876.6|1878.17|1877.67|1878.4|1877.9|1876.75|1876.09|1101
1621522200000|2021-05-20 14:50:00|1878.15|1877.65|1878.62|1878.12|1879.17|1878.67|1878.14|1877.64|1083
1621522500000|2021-05-20 14:55:00|1878.52|1878.02|1878.27|1877.77|1878.98|1878.48|1878.09|1877.58|888
1621522800000|2021-05-20 15:00:00|1878.28|1877.78|1877.56|1877.06|1879.07|1878.42|1877.06|1876.56|957
1621523100000|2021-05-20 15:05:00|1877.57|1877.07|1879.14|1878.64|1879.17|1878.64|1877.25|1876.75|942
1621523400000|2021-05-20 15:10:00|1879.15|1878.65|1879.44|1878.94|1880.35|1879.85|1879.12|1878.56|963
1621523700000|2021-05-20 15:15:00|1879.46|1878.96|1879.27|1878.77|1879.95|1879.45|1878.95|1878.45|1070
1621524000000|2021-05-20 15:20:00|1879.26|1878.76|1878.65|1878.15|1879.37|1878.87|1878.33|1877.83|917
1621524300000|2021-05-20 15:25:00|1878.64|1878.14|1878.54|1878.04|1879.5|1879|1878.41|1877.91|887
1621524600000|2021-05-20 15:30:00|1878.55|1878.05|1878.02|1877.52|1878.79|1878.29|1878.01|1877.51|1025
1621524900000|2021-05-20 15:35:00|1878.01|1877.51|1878.92|1878.42|1878.94|1878.44|1878|1877.5|775
1621525200000|2021-05-20 15:40:00|1878.93|1878.43|1879.55|1879.05|1879.99|1879.49|1878.81|1878.31|996
1621525500000|2021-05-20 15:45:00|1879.54|1879.04|1880.31|1879.81|1880.33|1879.83|1879.53|1879.03|928
1621525800000|2021-05-20 15:50:00|1880.26|1879.76|1879.37|1878.87|1880.67|1880.03|1879.36|1878.86|730
1621526100000|2021-05-20 15:55:00|1879.36|1878.86|1880.37|1879.87|1880.88|1880.32|1879.34|1878.84|824
1621526400000|2021-05-20 16:00:00|1880.38|1879.88|1881.63|1881.13|1882.18|1881.64|1880.18|1879.68|841
1621526700000|2021-05-20 16:05:00|1881.64|1881.14|1880.17|1879.67|1881.87|1881.37|1879.87|1879.34|860
1621527000000|2021-05-20 16:10:00|1880.16|1879.66|1878.85|1878.35|1880.28|1879.78|1878.61|1878.11|830
1621527300000|2021-05-20 16:15:00|1878.99|1878.49|1880.07|1879.57|1880.45|1879.8|1878.84|1878.34|862
1621527600000|2021-05-20 16:20:00|1880.06|1879.56|1880.57|1880.07|1880.71|1880.11|1879.84|1879.23|760
1621527900000|2021-05-20 16:25:00|1880.61|1880.11|1881.09|1880.59|1881.26|1880.66|1880.33|1879.71|787
1621528200000|2021-05-20 16:30:00|1881.11|1880.61|1881.26|1880.76|1881.63|1881.06|1881.05|1880.42|661
1621528500000|2021-05-20 16:35:00|1881.27|1880.77|1880.73|1880.23|1881.53|1881.02|1880.38|1879.83|893
1621528800000|2021-05-20 16:40:00|1880.75|1880.25|1881.83|1881.33|1882.02|1881.49|1880.74|1880.23|714
1621529100000|2021-05-20 16:45:00|1881.87|1881.37|1882.27|1881.77|1882.29|1881.79|1881.56|1880.98|880
1621529400000|2021-05-20 16:50:00|1882.3|1881.8|1883.48|1882.98|1884.23|1883.7|1882.27|1881.77|1060
1621529700000|2021-05-20 16:55:00|1883.65|1882.85|1882.96|1882.46|1883.76|1883.26|1882.62|1881.93|940
1621530000000|2021-05-20 17:00:00|1882.95|1882.45|1883.66|1883.16|1883.67|1883.17|1882.28|1881.74|1009
1621530300000|2021-05-20 17:05:00|1883.67|1883.17|1883.07|1882.57|1884.26|1883.66|1883.03|1882.53|853
1621530600000|2021-05-20 17:10:00|1883.06|1882.56|1882.41|1881.91|1883.3|1882.73|1882.03|1881.38|768
1621530900000|2021-05-20 17:15:00|1882.43|1881.93|1881.39|1880.89|1882.58|1882.02|1881.34|1880.84|642
1621531200000|2021-05-20 17:20:00|1881.42|1880.92|1881.76|1881.26|1881.93|1881.34|1881.39|1880.82|672
1621531500000|2021-05-20 17:25:00|1881.77|1881.27|1881.62|1881.12|1882.43|1881.81|1881.48|1880.95|867
1621531800000|2021-05-20 17:30:00|1881.61|1881.11|1881.49|1880.99|1882.23|1881.58|1881.46|1880.83|488
1621532100000|2021-05-20 17:35:00|1881.53|1881.03|1881.56|1881.06|1881.99|1881.36|1881.46|1880.88|506
1621532400000|2021-05-20 17:40:00|1881.52|1881.02|1880.49|1879.99|1881.59|1881.02|1880.38|1879.76|683
1621532700000|2021-05-20 17:45:00|1880.48|1879.98|1880.33|1879.83|1880.82|1880.2|1880.2|1879.6|726
1621533000000|2021-05-20 17:50:00|1880.32|1879.82|1878.23|1877.73|1880.43|1879.82|1878.12|1877.59|796
1621533300000|2021-05-20 17:55:00|1878.24|1877.74|1877.02|1876.52|1878.29|1877.76|1876.81|1876.18|913
1621533600000|2021-05-20 18:00:00|1877.03|1876.53|1876.49|1875.99|1877.66|1877.05|1875.97|1875.34|999
1621533900000|2021-05-20 18:05:00|1876.65|1875.85|1876.6|1876.1|1877.71|1877.07|1876.52|1875.85|728
1621534200000|2021-05-20 18:10:00|1876.63|1876.13|1877.24|1876.74|1877.45|1876.87|1876.6|1875.99|782
1621534500000|2021-05-20 18:15:00|1877.23|1876.73|1876.36|1875.86|1877.43|1876.78|1876.32|1875.82|779
1621534800000|2021-05-20 18:20:00|1876.2|1875.7|1875.81|1875.31|1876.29|1875.72|1875.12|1874.62|832
1621535100000|2021-05-20 18:25:00|1875.82|1875.32|1876.7|1876.2|1876.84|1876.25|1875.75|1875.13|777
1621535400000|2021-05-20 18:30:00|1876.68|1876.18|1874.35|1873.85|1876.94|1876.44|1874.23|1873.73|867
1621535700000|2021-05-20 18:35:00|1874.4|1873.9|1874.33|1873.83|1875.18|1874.54|1873.84|1873.17|792
1621536000000|2021-05-20 18:40:00|1874.32|1873.82|1874.12|1873.62|1874.78|1874.14|1873.62|1872.97|738
1621536300000|2021-05-20 18:45:00|1874.15|1873.65|1874.65|1874.15|1874.73|1874.16|1873.61|1873|667
1621536600000|2021-05-20 18:50:00|1874.66|1874.16|1874.18|1873.68|1874.77|1874.16|1874.02|1873.41|554
1621536900000|2021-05-20 18:55:00|1874.17|1873.67|1874.83|1874.33|1875.09|1874.49|1873.6|1872.95|861
1621537200000|2021-05-20 19:00:00|1874.84|1874.34|1874.97|1874.47|1875.04|1874.5|1874.57|1874.03|673
1621537500000|2021-05-20 19:05:00|1874.98|1874.48|1875.01|1874.51|1875.27|1874.63|1874.63|1874.08|648
1621537800000|2021-05-20 19:10:00|1875.02|1874.52|1875.25|1874.75|1875.56|1874.95|1874.97|1874.34|677
1621538100000|2021-05-20 19:15:00|1875.26|1874.76|1875.48|1874.98|1875.56|1875.04|1875.19|1874.68|483
1621538400000|2021-05-20 19:20:00|1875.49|1874.99|1876.11|1875.61|1876.31|1875.66|1875.44|1874.94|516
1621538700000|2021-05-20 19:25:00|1876.1|1875.6|1877.15|1876.65|1877.18|1876.68|1876.08|1875.46|447
1621539000000|2021-05-20 19:30:00|1877.14|1876.64|1876.34|1875.84|1877.32|1876.82|1876.29|1875.69|586
1621539300000|2021-05-20 19:35:00|1876.36|1875.86|1877.05|1876.55|1877.45|1876.95|1876.11|1875.61|620
1621539600000|2021-05-20 19:40:00|1877.07|1876.57|1877.12|1876.62|1877.33|1876.72|1876.9|1876.28|537
1621539900000|2021-05-20 19:45:00|1877.11|1876.61|1877.17|1876.67|1877.67|1877.07|1877.07|1876.43|653
1621540200000|2021-05-20 19:50:00|1877.2|1876.7|1877.21|1876.71|1877.4|1876.83|1876.96|1876.38|652
1621540500000|2021-05-20 19:55:00|1877.2|1876.7|1878.88|1878.38|1879.22|1878.63|1877.16|1876.59|987
1621540800000|2021-05-20 20:00:00|1878.83|1878.33|1877.62|1877.12|1878.97|1878.41|1877.46|1876.96|580
1621541100000|2021-05-20 20:05:00|1877.61|1877.11|1877.53|1877.03|1877.91|1877.28|1877.46|1876.87|270
1621541400000|2021-05-20 20:10:00|1877.68|1876.88|1877.31|1876.81|1877.68|1877.06|1876.93|1876.29|380
1621541700000|2021-05-20 20:15:00|1877.32|1876.82|1878.34|1877.84|1878.44|1877.91|1877.17|1876.57|471
1621542000000|2021-05-20 20:20:00|1878.37|1877.87|1878.31|1877.51|1878.74|1878.11|1877.99|1877.34|335
1621542300000|2021-05-20 20:25:00|1878.33|1877.53|1878.57|1877.77|1878.67|1878.08|1878.01|1877.39|382
1621542600000|2021-05-20 20:30:00|1878.42|1877.92|1877.69|1876.89|1878.61|1877.99|1877.34|1876.68|483
1621542900000|2021-05-20 20:35:00|1877.65|1877.15|1877.46|1876.66|1877.98|1877.37|1877.19|1876.55|398
1621543200000|2021-05-20 20:40:00|1877.47|1876.67|1877.81|1877.01|1877.91|1877.25|1877.34|1876.67|354
1621543500000|2021-05-20 20:45:00|1877.85|1877.05|1877.51|1876.71|1877.89|1877.25|1877.16|1876.51|394
1621543800000|2021-05-20 20:50:00|1877.5|1876.7|1877.74|1876.94|1878.12|1877.38|1877.37|1876.64|472
1621544100000|2021-05-20 20:55:00|1877.75|1876.95|1877.26|1876.46|1877.93|1877.2|1877.26|1876.46|310
1621548000000|2021-05-20 22:00:00|1877.77|1876.97|1878.26|1877.46|1878.42|1877.62|1877.46|1876.66|413
1621548300000|2021-05-20 22:05:00|1878.24|1877.44|1878.57|1877.77|1878.66|1877.86|1878.05|1877.25|435
1621548600000|2021-05-20 22:10:00|1878.54|1877.74|1878.48|1877.68|1878.92|1878.12|1877.96|1877.33|270
1621548900000|2021-05-20 22:15:00|1878.49|1877.69|1877.66|1876.86|1878.61|1877.98|1877.62|1876.82|206
1621549200000|2021-05-20 22:20:00|1877.64|1876.84|1877.87|1877.07|1877.9|1877.1|1877.57|1876.77|209
1621549500000|2021-05-20 22:25:00|1877.88|1877.08|1877.7|1877.2|1877.96|1877.36|1877.61|1876.92|152
1621549800000|2021-05-20 22:30:00|1877.63|1877.13|1877.91|1877.11|1878.13|1877.53|1877.57|1876.92|174
1621550100000|2021-05-20 22:35:00|1877.93|1877.13|1877.77|1876.97|1878.12|1877.43|1877.6|1876.94|272
1621550400000|2021-05-20 22:40:00|1877.76|1876.96|1877.07|1876.57|1877.79|1877.15|1876.97|1876.27|296
1621550700000|2021-05-20 22:45:00|1877.06|1876.56|1877.15|1876.65|1877.29|1876.65|1876.75|1876.09|301
1621551000000|2021-05-20 22:50:00|1877.1|1876.6|1877.05|1876.55|1877.3|1876.63|1876.75|1876.14|236
1621551300000|2021-05-20 22:55:00|1877.04|1876.54|1876.36|1875.86|1877.28|1876.62|1876.31|1875.76|237
1621551600000|2021-05-20 23:00:00|1876.38|1875.88|1876.38|1875.88|1876.82|1876.17|1876.21|1875.63|300
1621551900000|2021-05-20 23:05:00|1876.53|1875.73|1876.25|1875.75|1876.68|1876.03|1876.17|1875.57|239
1621552200000|2021-05-20 23:10:00|1876.24|1875.74|1876.32|1875.82|1876.66|1876.01|1876.2|1875.55|200
1621552500000|2021-05-20 23:15:00|1876.34|1875.84|1876.22|1875.72|1876.66|1876.01|1876.17|1875.57|188
1621552800000|2021-05-20 23:20:00|1876.23|1875.73|1876.09|1875.59|1876.39|1875.74|1876.06|1875.45|177
1621553100000|2021-05-20 23:25:00|1876.08|1875.58|1875.91|1875.41|1876.36|1875.72|1875.79|1875.16|243
1621553400000|2021-05-20 23:30:00|1875.9|1875.4|1875.81|1875.01|1876.17|1875.52|1875.55|1874.95|306
1621553700000|2021-05-20 23:35:00|1875.8|1875|1875.86|1875.06|1875.99|1875.36|1875.59|1874.97|226
1621554000000|2021-05-20 23:40:00|1875.87|1875.07|1875.61|1875.11|1875.88|1875.22|1875.47|1874.88|244
1621554300000|2021-05-20 23:45:00|1875.62|1875.12|1875.7|1875.2|1875.85|1875.26|1875.46|1874.88|266
1621554600000|2021-05-20 23:50:00|1875.69|1875.19|1874.8|1874.3|1875.88|1875.34|1874.72|1874.07|315
1621554900000|2021-05-20 23:55:00|1874.79|1874.29|1874.33|1873.83|1874.79|1874.29|1874.14|1873.57|366
1621555200000|2021-05-21 00:00:00|1874.28|1873.78|1875.38|1874.88|1876.08|1875.58|1874.17|1873.56|731
1621555500000|2021-05-21 00:05:00|1875.3|1874.8|1874.56|1874.06|1875.44|1874.8|1874.37|1873.79|555
1621555800000|2021-05-21 00:10:00|1874.52|1874.02|1877|1876.2|1877.19|1876.49|1874.32|1873.69|757
1621556100000|2021-05-21 00:15:00|1876.85|1876.35|1875.77|1875.27|1876.92|1876.38|1875.42|1874.77|661
1621556400000|2021-05-21 00:20:00|1875.94|1875.14|1874.82|1874.32|1875.94|1875.29|1874.6|1874.02|534
1621556700000|2021-05-21 00:25:00|1874.8|1874.3|1876.05|1875.55|1876.28|1875.67|1874.78|1874.28|507
1621557000000|2021-05-21 00:30:00|1876.06|1875.56|1875.95|1875.15|1876.9|1876.29|1875.78|1875.13|470
1621557300000|2021-05-21 00:35:00|1875.82|1875.32|1876.14|1875.64|1876.74|1876.09|1875.82|1875.3|480
1621557600000|2021-05-21 00:40:00|1876.09|1875.59|1875.47|1874.97|1876.26|1875.65|1875.3|1874.67|414
1621557900000|2021-05-21 00:45:00|1875.62|1874.82|1875.32|1874.82|1875.92|1875.31|1875.08|1874.43|477
1621558200000|2021-05-21 00:50:00|1875.31|1874.81|1874.19|1873.69|1875.48|1874.82|1873.97|1873.35|676
1621558500000|2021-05-21 00:55:00|1874.2|1873.7|1874.94|1874.44|1875.31|1874.65|1874.18|1873.53|604
1621558800000|2021-05-21 01:00:00|1875.09|1874.29|1874.43|1873.93|1875.42|1874.79|1873.41|1872.71|1214
1621559100000|2021-05-21 01:05:00|1874.44|1873.94|1874.35|1873.55|1874.69|1874.04|1873.57|1872.99|806
1621559400000|2021-05-21 01:10:00|1874.34|1873.54|1874.46|1873.66|1874.53|1873.91|1873.2|1872.65|889
1621559700000|2021-05-21 01:15:00|1874.33|1873.83|1874.57|1873.77|1874.62|1873.98|1873.2|1872.57|959
1621560000000|2021-05-21 01:20:00|1874.52|1873.72|1873.15|1872.65|1874.66|1874|1873.01|1872.49|822
1621560300000|2021-05-21 01:25:00|1873.16|1872.66|1872.69|1872.19|1873.36|1872.72|1872.43|1871.79|793
1621560600000|2021-05-21 01:30:00|1872.7|1872.2|1872.46|1871.96|1873.28|1872.68|1872.17|1871.59|949
1621560900000|2021-05-21 01:35:00|1872.5|1872|1872.93|1872.43|1873.14|1872.52|1872.04|1871.45|859
1621561200000|2021-05-21 01:40:00|1872.92|1872.42|1872.35|1871.85|1873.07|1872.43|1871.94|1871.28|808
1621561500000|2021-05-21 01:45:00|1872.34|1871.84|1872.81|1872.01|1872.92|1872.31|1872.05|1871.45|806
1621561800000|2021-05-21 01:50:00|1872.78|1871.98|1871.97|1871.47|1872.89|1872.24|1871.84|1871.2|853
1621562100000|2021-05-21 01:55:00|1871.98|1871.48|1871.56|1871.06|1872.36|1871.74|1871.52|1871|734
1621562400000|2021-05-21 02:00:00|1871.52|1871.02|1871.71|1871.21|1872.84|1872.19|1871.45|1870.86|793
1621562700000|2021-05-21 02:05:00|1871.7|1871.2|1872.67|1872.17|1872.96|1872.34|1871.44|1870.88|729
1621563000000|2021-05-21 02:10:00|1872.64|1872.14|1872.46|1871.96|1873.09|1872.5|1872.2|1871.58|696
1621563300000|2021-05-21 02:15:00|1872.45|1871.95|1872.1|1871.6|1872.81|1872.18|1871.93|1871.29|587
1621563600000|2021-05-21 02:20:00|1872.12|1871.62|1871.91|1871.41|1872.39|1871.76|1871.39|1870.74|587
1621563900000|2021-05-21 02:25:00|1871.8|1871.3|1872.59|1871.79|1872.62|1871.98|1871.43|1870.77|760
1621564200000|2021-05-21 02:30:00|1872.58|1871.78|1871.33|1870.83|1872.7|1872.11|1870.91|1870.33|889
1621564500000|2021-05-21 02:35:00|1871.32|1870.82|1871.35|1870.55|1872.18|1871.58|1871.01|1870.42|911
1621564800000|2021-05-21 02:40:00|1871.34|1870.54|1871.36|1870.86|1871.53|1870.92|1870.66|1870.12|759
1621565100000|2021-05-21 02:45:00|1871.37|1870.87|1872.03|1871.53|1872.24|1871.6|1871.12|1870.47|674
1621565400000|2021-05-21 02:50:00|1872.05|1871.55|1872.08|1871.58|1872.25|1871.62|1871.86|1871.26|602
1621565700000|2021-05-21 02:55:00|1872.1|1871.6|1872.75|1872.25|1872.91|1872.26|1871.91|1871.3|509
1621566000000|2021-05-21 03:00:00|1872.76|1872.26|1873.19|1872.39|1873.92|1873.3|1872.46|1871.81|779
1621566300000|2021-05-21 03:05:00|1873.18|1872.38|1872.91|1872.41|1873.59|1873|1872.74|1872.16|679
1621566600000|2021-05-21 03:10:00|1872.89|1872.39|1872.55|1872.05|1873.06|1872.44|1872.53|1871.9|575
1621566900000|2021-05-21 03:15:00|1872.54|1872.04|1872.46|1871.96|1872.75|1872.11|1872.37|1871.74|535
1621567200000|2021-05-21 03:20:00|1872.45|1871.95|1872.59|1872.09|1872.76|1872.19|1872.33|1871.76|473
1621567500000|2021-05-21 03:25:00|1872.74|1871.94|1873.11|1872.61|1873.39|1872.76|1872.44|1871.82|626
1621567800000|2021-05-21 03:30:00|1873.14|1872.64|1873.61|1873.11|1873.81|1873.19|1872.91|1872.29|473
1621568100000|2021-05-21 03:35:00|1873.76|1872.96|1874.04|1873.24|1874.13|1873.42|1873.36|1872.71|325
1621568400000|2021-05-21 03:40:00|1874.03|1873.23|1873.98|1873.48|1874.2|1873.55|1873.83|1873.2|311
1621568700000|2021-05-21 03:45:00|1874.13|1873.33|1874.12|1873.32|1874.39|1873.74|1873.94|1873.31|273
1621569000000|2021-05-21 03:50:00|1874.13|1873.33|1873.76|1873.26|1874.19|1873.54|1873.73|1873.09|290
1621569300000|2021-05-21 03:55:00|1873.91|1873.11|1875.01|1874.21|1875.1|1874.45|1873.71|1873.07|365
1621569600000|2021-05-21 04:00:00|1875|1874.2|1874.87|1874.37|1875.03|1874.41|1874.17|1873.55|483
1621569900000|2021-05-21 04:05:00|1874.86|1874.36|1875.02|1874.52|1875.28|1874.65|1874.79|1874.13|359
1621570200000|2021-05-21 04:10:00|1875.03|1874.53|1875.13|1874.63|1875.29|1874.74|1874.73|1874.1|296
1621570500000|2021-05-21 04:15:00|1875.12|1874.62|1875.5|1875|1875.78|1875.11|1875.11|1874.59|313
1621570800000|2021-05-21 04:20:00|1875.47|1874.97|1876.18|1875.68|1876.43|1875.78|1875.43|1874.93|415
1621571100000|2021-05-21 04:25:00|1876.19|1875.69|1876.76|1876.26|1876.92|1876.28|1876.16|1875.55|450
1621571400000|2021-05-21 04:30:00|1876.75|1876.25|1877.05|1876.55|1877.49|1876.85|1876.03|1875.44|701
1621571700000|2021-05-21 04:35:00|1877.2|1876.4|1876.68|1876.18|1877.41|1876.81|1876.42|1875.92|503
1621572000000|2021-05-21 04:40:00|1876.83|1876.03|1876.36|1875.86|1877.2|1876.55|1876.31|1875.79|344
1621572300000|2021-05-21 04:45:00|1876.38|1875.88|1876.64|1876.14|1877.1|1876.48|1876.38|1875.76|427
1621572600000|2021-05-21 04:50:00|1876.65|1876.15|1876.89|1876.39|1877.03|1876.39|1876.5|1875.89|355
1621572900000|2021-05-21 04:55:00|1877.03|1876.23|1876.39|1875.89|1877.1|1876.45|1876.3|1875.72|345
1621573200000|2021-05-21 05:00:00|1876.46|1875.96|1877.23|1876.73|1877.47|1876.88|1876.45|1875.88|523
1621573500000|2021-05-21 05:05:00|1877.22|1876.72|1876.94|1876.44|1877.41|1876.79|1876.7|1876.05|462
1621573800000|2021-05-21 05:10:00|1876.95|1876.45|1877.03|1876.23|1877.08|1876.46|1876.52|1875.89|411
1621574100000|2021-05-21 05:15:00|1877.04|1876.24|1876.28|1875.78|1877.05|1876.4|1876.23|1875.58|422
1621574400000|2021-05-21 05:20:00|1876.3|1875.8|1876.02|1875.52|1876.68|1876.03|1875.91|1875.33|464
1621574700000|2021-05-21 05:25:00|1876.03|1875.53|1875.94|1875.44|1876.31|1875.64|1875.83|1875.18|418
1621575000000|2021-05-21 05:30:00|1875.89|1875.39|1876.08|1875.58|1876.59|1876.09|1875.25|1874.75|786
1621575300000|2021-05-21 05:35:00|1876.07|1875.57|1875.46|1874.96|1876.37|1875.78|1875.19|1874.63|742
1621575600000|2021-05-21 05:40:00|1875.52|1874.72|1875.59|1875.09|1875.9|1875.36|1875.03|1874.53|808
1621575900000|2021-05-21 05:45:00|1875.58|1875.08|1875.83|1875.33|1876.78|1876.15|1875.47|1874.83|670
1621576200000|2021-05-21 05:50:00|1875.85|1875.35|1876.71|1875.91|1877.08|1876.45|1875.83|1875.33|563
1621576500000|2021-05-21 05:55:00|1876.61|1876.11|1876.35|1875.55|1876.73|1876.17|1875.97|1875.33|594
1621576800000|2021-05-21 06:00:00|1876.42|1875.62|1876.4|1875.9|1877.27|1876.6|1875.77|1875.27|997
1621577100000|2021-05-21 06:05:00|1876.43|1875.93|1876.06|1875.26|1877.03|1876.45|1875.62|1875.09|902
1621577400000|2021-05-21 06:10:00|1875.91|1875.41|1875.56|1875.06|1876.01|1875.41|1875.43|1874.88|663
1621577700000|2021-05-21 06:15:00|1875.57|1875.07|1875.61|1875.11|1876.34|1875.78|1875.49|1874.99|756
1621578000000|2021-05-21 06:20:00|1875.65|1875.15|1876.61|1876.11|1877.15|1876.51|1875.56|1875.01|705
1621578300000|2021-05-21 06:25:00|1876.64|1876.14|1875.82|1875.32|1876.82|1876.17|1875.73|1875.19|740
1621578600000|2021-05-21 06:30:00|1875.81|1875.31|1875.04|1874.54|1876.01|1875.38|1874.99|1874.49|988
1621578900000|2021-05-21 06:35:00|1875.03|1874.53|1874.55|1874.05|1875.33|1874.7|1874.3|1873.79|826
1621579200000|2021-05-21 06:40:00|1874.53|1874.03|1873.58|1873.08|1874.73|1874.11|1873.04|1872.42|1083
1621579500000|2021-05-21 06:45:00|1873.59|1873.09|1874.66|1873.86|1874.7|1874.07|1873.47|1872.89|850
1621579800000|2021-05-21 06:50:00|1874.65|1873.85|1874.48|1873.98|1874.72|1874.09|1873.93|1873.29|791
1621580100000|2021-05-21 06:55:00|1874.44|1873.94|1873.84|1873.34|1874.67|1874.03|1873.65|1873.03|846
1621580400000|2021-05-21 07:00:00|1873.85|1873.35|1874.42|1873.92|1874.68|1874.06|1873.51|1872.87|897
1621580700000|2021-05-21 07:05:00|1874.43|1873.93|1874.59|1873.79|1874.59|1874.03|1873.86|1873.35|850
1621581000000|2021-05-21 07:10:00|1874.43|1873.93|1874.13|1873.63|1874.67|1874.05|1873.99|1873.36|828
1621581300000|2021-05-21 07:15:00|1874.09|1873.59|1874.65|1874.15|1874.84|1874.19|1873.41|1872.71|1247
1621581600000|2021-05-21 07:20:00|1874.8|1874|1874.32|1873.82|1875.01|1874.36|1873.94|1873.37|800
1621581900000|2021-05-21 07:25:00|1874.36|1873.86|1874.16|1873.66|1874.66|1874.04|1873.98|1873.48|710
1621582200000|2021-05-21 07:30:00|1874.33|1873.83|1874.56|1874.06|1874.78|1874.15|1873.75|1873.14|1071
1621582500000|2021-05-21 07:35:00|1874.55|1874.05|1874.33|1873.83|1874.72|1874.18|1874.16|1873.61|686
1621582800000|2021-05-21 07:40:00|1874.35|1873.85|1874.46|1873.96|1874.67|1874|1873.74|1873.24|896
1621583100000|2021-05-21 07:45:00|1874.45|1873.95|1874.59|1874.09|1874.82|1874.18|1873.95|1873.35|847
1621583400000|2021-05-21 07:50:00|1874.6|1874.1|1874.78|1874.28|1874.94|1874.38|1874.48|1873.87|689
1621583700000|2021-05-21 07:55:00|1874.77|1874.27|1876.04|1875.54|1876.21|1875.71|1874.75|1874.18|683
1621584000000|2021-05-21 08:00:00|1876.03|1875.53|1876.31|1875.81|1876.91|1876.37|1875.83|1875.33|873
1621584300000|2021-05-21 08:05:00|1876.32|1875.82|1877.43|1876.93|1878.42|1877.92|1876.32|1875.77|1096
1621584600000|2021-05-21 08:10:00|1877.4|1876.9|1876.67|1876.17|1877.65|1877.06|1876.57|1876.07|652
1621584900000|2021-05-21 08:15:00|1876.65|1876.15|1876.22|1875.72|1876.87|1876.27|1876.22|1875.66|582
1621585200000|2021-05-21 08:20:00|1876.23|1875.73|1876.3|1875.8|1876.64|1876.1|1875.82|1875.26|745
1621585500000|2021-05-21 08:25:00|1876.29|1875.79|1876.44|1875.94|1876.57|1876.07|1876.03|1875.37|659
1621585800000|2021-05-21 08:30:00|1876.45|1875.95|1875.72|1875.22|1876.52|1875.96|1875.53|1874.89|624
1621586100000|2021-05-21 08:35:00|1875.73|1875.23|1875.72|1875.22|1876.14|1875.64|1875.63|1875.02|607
1621586400000|2021-05-21 08:40:00|1875.73|1875.23|1875.57|1875.07|1875.95|1875.45|1875.33|1874.72|538
1621586700000|2021-05-21 08:45:00|1875.58|1875.08|1875.48|1874.98|1875.91|1875.31|1875.38|1874.73|644
1621587000000|2021-05-21 08:50:00|1875.5|1875|1875.68|1875.18|1876.18|1875.57|1875.37|1874.76|770
1621587300000|2021-05-21 08:55:00|1875.73|1875.23|1876.5|1876|1876.52|1876.02|1875.7|1875.09|452
1621587600000|2021-05-21 09:00:00|1876.49|1875.99|1877.52|1877.02|1877.71|1877.13|1876.41|1875.78|747
1621587900000|2021-05-21 09:05:00|1877.51|1877.01|1877|1876.5|1877.63|1877.06|1876.91|1876.29|774
1621588200000|2021-05-21 09:10:00|1876.99|1876.49|1877.43|1876.93|1877.67|1877.1|1876.9|1876.29|789
1621588500000|2021-05-21 09:15:00|1877.4|1876.9|1877.43|1876.93|1877.89|1877.3|1876.83|1876.19|654
1621588800000|2021-05-21 09:20:00|1877.45|1876.95|1878.25|1877.75|1878.35|1877.85|1877.33|1876.83|707
1621589100000|2021-05-21 09:25:00|1878.26|1877.76|1877.72|1877.22|1878.41|1877.79|1877.69|1877.19|649
1621589400000|2021-05-21 09:30:00|1877.71|1877.21|1877.83|1877.33|1878.08|1877.49|1877.59|1876.97|681
1621589700000|2021-05-21 09:35:00|1877.84|1877.34|1879.47|1878.97|1879.61|1879.01|1877.68|1877.08|827
1621590000000|2021-05-21 09:40:00|1879.46|1878.96|1880.36|1879.86|1880.57|1879.91|1879.22|1878.59|765
1621590300000|2021-05-21 09:45:00|1880.37|1879.87|1880.1|1879.6|1880.4|1879.9|1879.84|1879.23|644
1621590600000|2021-05-21 09:50:00|1880.09|1879.59|1879.93|1879.13|1880.44|1879.86|1879.62|1879.1|696
1621590900000|2021-05-21 09:55:00|1879.77|1879.27|1878.56|1878.06|1880.14|1879.64|1878.45|1877.83|780
1621591200000|2021-05-21 10:00:00|1878.53|1878.03|1878.08|1877.58|1878.9|1878.39|1878.08|1877.58|749
1621591500000|2021-05-21 10:05:00|1878.07|1877.57|1878.61|1877.81|1878.61|1878|1877.92|1877.27|690
1621591800000|2021-05-21 10:10:00|1878.47|1877.97|1878.73|1878.23|1878.73|1878.23|1878.22|1877.59|573
1621592100000|2021-05-21 10:15:00|1878.72|1878.22|1879.13|1878.63|1879.33|1878.77|1878.44|1877.94|572
1621592400000|2021-05-21 10:20:00|1879.14|1878.64|1879.23|1878.73|1879.68|1879.1|1879.07|1878.44|592
1621592700000|2021-05-21 10:25:00|1879.24|1878.74|1879.99|1879.49|1880.13|1879.57|1879.1|1878.46|554
1621593000000|2021-05-21 10:30:00|1880|1879.5|1880.47|1879.97|1880.48|1879.98|1879.83|1879.27|606
1621593300000|2021-05-21 10:35:00|1880.48|1879.98|1879.24|1878.74|1880.49|1879.99|1879|1878.38|603
1621593600000|2021-05-21 10:40:00|1879.25|1878.75|1878.46|1877.96|1879.41|1878.77|1878.46|1877.84|616
1621593900000|2021-05-21 10:45:00|1878.47|1877.97|1879.26|1878.76|1879.37|1878.78|1878.34|1877.76|558
1621594200000|2021-05-21 10:50:00|1879.27|1878.77|1879.7|1878.9|1879.7|1879.05|1879.2|1878.55|509
1621594500000|2021-05-21 10:55:00|1879.69|1878.89|1878.66|1878.16|1879.91|1879.34|1878.53|1877.88|651
1621594800000|2021-05-21 11:00:00|1878.65|1878.15|1879.04|1878.54|1879.15|1878.65|1878.38|1877.8|650
1621595100000|2021-05-21 11:05:00|1879.05|1878.55|1878.96|1878.16|1879.1|1878.58|1878.49|1877.96|545
1621595400000|2021-05-21 11:10:00|1878.81|1878.31|1879.25|1878.75|1879.25|1878.75|1878.4|1877.87|582
1621595700000|2021-05-21 11:15:00|1879.31|1878.81|1879.57|1879.07|1880.43|1879.83|1879.29|1878.79|723
1621596000000|2021-05-21 11:20:00|1879.55|1879.05|1879.16|1878.66|1879.93|1879.29|1878.43|1877.87|679
1621596300000|2021-05-21 11:25:00|1879.17|1878.67|1879.84|1879.34|1880.03|1879.44|1879.03|1878.47|546
1621596600000|2021-05-21 11:30:00|1879.85|1879.35|1879.96|1879.46|1880.27|1879.77|1879.67|1879.17|665
1621596900000|2021-05-21 11:35:00|1879.98|1879.48|1879.25|1878.75|1880.12|1879.62|1878.92|1878.42|564
1621597200000|2021-05-21 11:40:00|1879.26|1878.76|1878.97|1878.47|1879.47|1878.97|1878.94|1878.44|458
1621597500000|2021-05-21 11:45:00|1878.99|1878.49|1879.4|1878.9|1879.51|1879.01|1878.86|1878.36|491
1621597800000|2021-05-21 11:50:00|1879.39|1878.89|1879.18|1878.68|1880.59|1880.07|1878.92|1878.42|842
1621598100000|2021-05-21 11:55:00|1879.19|1878.69|1878.97|1878.47|1879.59|1879.07|1878.34|1877.84|910
1621598400000|2021-05-21 12:00:00|1878.98|1878.48|1879.04|1878.54|1880.36|1879.72|1878.04|1877.54|1087
1621598700000|2021-05-21 12:05:00|1879.07|1878.57|1878.92|1878.42|1881.3|1880.65|1878.87|1878.37|1128
1621599000000|2021-05-21 12:10:00|1878.91|1878.41|1880.62|1880.12|1880.75|1880.18|1877.98|1877.34|1027
1621599300000|2021-05-21 12:15:00|1880.65|1880.15|1882.24|1881.74|1882.42|1881.85|1880.24|1879.62|1009
1621599600000|2021-05-21 12:20:00|1882.17|1881.67|1883.46|1882.96|1883.72|1883.22|1882.03|1881.53|1136
1621599900000|2021-05-21 12:25:00|1883.45|1882.95|1885.69|1885.19|1886.07|1885.57|1883.34|1882.84|1240
1621600200000|2021-05-21 12:30:00|1885.57|1885.07|1887.19|1886.69|1887.22|1886.72|1884.42|1883.92|1215
1621600500000|2021-05-21 12:35:00|1887.16|1886.66|1886.89|1886.39|1887.63|1887.05|1886.77|1886.27|1095
1621600800000|2021-05-21 12:40:00|1886.91|1886.41|1887.27|1886.77|1887.38|1886.79|1885.87|1885.31|1128
1621601100000|2021-05-21 12:45:00|1887.28|1886.78|1887.1|1886.6|1887.64|1887.03|1886.51|1886.01|963
1621601400000|2021-05-21 12:50:00|1887.11|1886.61|1887.37|1886.87|1888.56|1888|1886.78|1886.19|1137
1621601700000|2021-05-21 12:55:00|1887.35|1886.85|1887.44|1886.94|1888.13|1887.53|1886.9|1886.3|1051
1621602000000|2021-05-21 13:00:00|1887.45|1886.95|1888.22|1887.72|1888.82|1888.31|1886.89|1886.39|1618
1621602300000|2021-05-21 13:05:00|1888.29|1887.79|1887.45|1886.95|1889.78|1889.18|1886.85|1886.35|1440
1621602600000|2021-05-21 13:10:00|1887.48|1886.98|1887.78|1887.28|1888.1|1887.6|1886.9|1886.29|1282
1621602900000|2021-05-21 13:15:00|1887.77|1887.27|1887.7|1887.2|1888.26|1887.76|1886.8|1886.3|1366
1621603200000|2021-05-21 13:20:00|1887.71|1887.21|1886.31|1885.81|1888.28|1887.69|1885.02|1884.52|1249
1621603500000|2021-05-21 13:25:00|1886.35|1885.85|1885.64|1885.14|1886.35|1885.85|1884.99|1884.49|1200
1621603800000|2021-05-21 13:30:00|1885.61|1885.11|1884.97|1884.47|1886.17|1885.66|1884.48|1883.98|1115
1621604100000|2021-05-21 13:35:00|1884.96|1884.46|1888.4|1887.9|1888.85|1888.35|1884.87|1884.37|964
1621604400000|2021-05-21 13:40:00|1888.39|1887.89|1884.14|1883.34|1888.5|1888|1883.91|1883.2|966
1621604700000|2021-05-21 13:45:00|1884.08|1883.28|1879.19|1878.69|1884.08|1883.28|1878.84|1878.34|1226
1621605000000|2021-05-21 13:50:00|1879.22|1878.72|1876.13|1875.63|1879.47|1878.97|1876.04|1875.48|1140
1621605300000|2021-05-21 13:55:00|1876.14|1875.64|1877.67|1876.87|1877.96|1877.45|1875.76|1875.25|1307
1621605600000|2021-05-21 14:00:00|1877.69|1876.89|1875.47|1874.97|1879.07|1878.57|1875.34|1874.84|1803
1621605900000|2021-05-21 14:05:00|1875.41|1874.91|1876.26|1875.76|1876.85|1876.35|1875.3|1874.8|1563
1621606200000|2021-05-21 14:10:00|1876.28|1875.78|1875.71|1875.21|1877.34|1876.84|1875.27|1874.77|1479
1621606500000|2021-05-21 14:15:00|1875.7|1875.2|1878.22|1877.72|1878.43|1877.93|1874.1|1873.52|1549
1621606800000|2021-05-21 14:20:00|1878.21|1877.71|1877.39|1876.89|1878.54|1877.9|1876.66|1876.16|1408
1621607100000|2021-05-21 14:25:00|1877.4|1876.9|1878.15|1877.65|1878.53|1877.96|1877.09|1876.49|1322
1621607400000|2021-05-21 14:30:00|1878.16|1877.66|1874.24|1873.74|1878.16|1877.66|1873.88|1873.33|1373
1621607700000|2021-05-21 14:35:00|1874.21|1873.71|1872.83|1872.03|1875.13|1874.63|1870.9|1870.33|1676
1621608000000|2021-05-21 14:40:00|1872.69|1872.19|1873.64|1872.84|1874.21|1873.71|1871.62|1870.97|1472
1621608300000|2021-05-21 14:45:00|1873.65|1872.85|1871.43|1870.93|1873.65|1872.95|1870.67|1870.11|1566
1621608600000|2021-05-21 14:50:00|1871.39|1870.89|1874.22|1873.72|1874.22|1873.72|1871.2|1870.65|1465
1621608900000|2021-05-21 14:55:00|1874.19|1873.69|1874.38|1873.88|1874.43|1873.93|1872.66|1872.08|1317
1621609200000|2021-05-21 15:00:00|1874.39|1873.89|1873.98|1873.48|1874.88|1874.26|1873.06|1872.49|1296
1621609500000|2021-05-21 15:05:00|1874.01|1873.51|1874.5|1874|1875.59|1874.98|1873.98|1873.48|1216
1621609800000|2021-05-21 15:10:00|1874.51|1874.01|1875.19|1874.69|1875.54|1874.92|1874.17|1873.62|1104
1621610100000|2021-05-21 15:15:00|1875.24|1874.74|1875.55|1875.05|1876.22|1875.7|1874.93|1874.43|1109
1621610400000|2021-05-21 15:20:00|1875.54|1875.04|1875.73|1875.23|1876.23|1875.6|1875.44|1874.81|927
1621610700000|2021-05-21 15:25:00|1875.74|1875.24|1875.18|1874.68|1876.59|1876.09|1874.93|1874.43|935
1621611000000|2021-05-21 15:30:00|1875.16|1874.66|1876.51|1876.01|1876.88|1876.29|1875.12|1874.62|910
1621611300000|2021-05-21 15:35:00|1876.52|1876.02|1876.56|1876.06|1877.1|1876.6|1875.95|1875.45|819
1621611600000|2021-05-21 15:40:00|1876.57|1876.07|1877.07|1876.57|1877.19|1876.68|1876.55|1875.96|690
1621611900000|2021-05-21 15:45:00|1877.06|1876.56|1876.4|1875.9|1877.27|1876.77|1876.39|1875.89|710
1621612200000|2021-05-21 15:50:00|1876.39|1875.89|1876.42|1875.92|1876.72|1876.22|1876.17|1875.67|763
1621612500000|2021-05-21 15:55:00|1876.43|1875.93|1875.69|1875.19|1876.48|1875.98|1874.79|1874.29|913
1621612800000|2021-05-21 16:00:00|1875.68|1875.18|1876.08|1875.58|1876.3|1875.8|1875.23|1874.72|808
1621613100000|2021-05-21 16:05:00|1876.09|1875.59|1874.13|1873.63|1876.85|1876.35|1873.89|1873.39|1023
1621613400000|2021-05-21 16:10:00|1874.1|1873.6|1871.65|1870.85|1874.37|1873.87|1871.01|1870.51|1432
1621613700000|2021-05-21 16:15:00|1871.39|1870.89|1873.46|1872.96|1873.49|1872.99|1870.48|1869.9|1174
1621614000000|2021-05-21 16:20:00|1873.48|1872.98|1874.12|1873.62|1874.13|1873.62|1873.01|1872.47|894
1621614300000|2021-05-21 16:25:00|1874.14|1873.64|1874.65|1874.15|1875.07|1874.47|1873.96|1873.46|959
1621614600000|2021-05-21 16:30:00|1874.62|1874.12|1873.23|1872.73|1874.74|1874.24|1872.92|1872.33|907
1621614900000|2021-05-21 16:35:00|1873.22|1872.72|1873.95|1873.45|1874.16|1873.64|1873.17|1872.59|959
1621615200000|2021-05-21 16:40:00|1873.94|1873.44|1874.15|1873.65|1874.45|1873.95|1873.54|1872.97|759
1621615500000|2021-05-21 16:45:00|1874.09|1873.59|1873.88|1873.38|1874.24|1873.74|1873.32|1872.82|767
1621615800000|2021-05-21 16:50:00|1873.87|1873.37|1872.29|1871.79|1874.04|1873.54|1872.22|1871.58|810
1621616100000|2021-05-21 16:55:00|1872.3|1871.8|1873.17|1872.67|1873.45|1872.82|1871.04|1870.51|951
1621616400000|2021-05-21 17:00:00|1873.19|1872.69|1874.13|1873.63|1874.28|1873.74|1873.06|1872.42|928
1621616700000|2021-05-21 17:05:00|1874.26|1873.46|1874.87|1874.07|1874.87|1874.22|1873.81|1873.19|830
1621617000000|2021-05-21 17:10:00|1874.73|1874.23|1874.16|1873.66|1874.81|1874.31|1874.15|1873.65|608
1621617300000|2021-05-21 17:15:00|1874.17|1873.67|1874.32|1873.82|1875.09|1874.59|1874.15|1873.65|719
1621617600000|2021-05-21 17:20:00|1874.33|1873.83|1875.07|1874.57|1875.47|1874.97|1874.15|1873.65|625
1621617900000|2021-05-21 17:25:00|1875.08|1874.58|1876.67|1876.17|1876.75|1876.25|1875.08|1874.58|825
1621618200000|2021-05-21 17:30:00|1876.64|1876.14|1877.38|1876.88|1877.39|1876.89|1876.35|1875.76|706
1621618500000|2021-05-21 17:35:00|1877.4|1876.9|1877.13|1876.63|1877.95|1877.42|1876.9|1876.4|712
1621618800000|2021-05-21 17:40:00|1877.14|1876.64|1877.41|1876.91|1877.62|1876.96|1876.98|1876.35|555
1621619100000|2021-05-21 17:45:00|1877.37|1876.87|1877.29|1876.79|1877.61|1876.96|1876.9|1876.34|587
1621619400000|2021-05-21 17:50:00|1877.26|1876.76|1877.82|1877.32|1878.1|1877.48|1877.26|1876.65|502
1621619700000|2021-05-21 17:55:00|1877.83|1877.33|1877.84|1877.34|1877.89|1877.39|1877.52|1877.02|449
1621620000000|2021-05-21 18:00:00|1877.91|1877.41|1877.78|1877.28|1878.08|1877.58|1877.51|1877.01|539
1621620300000|2021-05-21 18:05:00|1877.79|1877.29|1877.75|1877.25|1877.92|1877.42|1877.45|1876.95|587
1621620600000|2021-05-21 18:10:00|1877.76|1877.26|1878.42|1877.92|1878.61|1878.11|1877.69|1877.19|552
1621620900000|2021-05-21 18:15:00|1878.41|1877.91|1878.15|1877.65|1878.49|1877.99|1878.03|1877.44|523
1621621200000|2021-05-21 18:20:00|1878.16|1877.66|1878.74|1878.24|1879.02|1878.41|1877.99|1877.49|599
1621621500000|2021-05-21 18:25:00|1878.75|1878.25|1878.89|1878.39|1879.17|1878.56|1878.46|1877.96|536
1621621800000|2021-05-21 18:30:00|1878.88|1878.38|1879.22|1878.72|1879.41|1878.9|1878.78|1878.28|591
1621622100000|2021-05-21 18:35:00|1879.23|1878.73|1878.72|1878.22|1879.23|1878.73|1878.6|1878.1|426
1621622400000|2021-05-21 18:40:00|1878.73|1878.23|1878.98|1878.48|1879.39|1878.89|1878.73|1878.23|554
1621622700000|2021-05-21 18:45:00|1878.99|1878.49|1879.05|1878.55|1879.5|1879|1878.99|1878.49|473
1621623000000|2021-05-21 18:50:00|1879.03|1878.53|1879.68|1879.18|1880.28|1879.75|1879.03|1878.51|615
1621623300000|2021-05-21 18:55:00|1879.69|1879.19|1879.69|1879.19|1879.96|1879.46|1879.41|1878.91|542
1621623600000|2021-05-21 19:00:00|1879.79|1879.29|1880.51|1880.01|1880.79|1880.15|1879.69|1879.09|703
1621623900000|2021-05-21 19:05:00|1880.52|1880.02|1882.17|1881.37|1882.17|1881.48|1880.5|1879.94|685
1621624200000|2021-05-21 19:10:00|1881.96|1881.46|1881.62|1881.12|1882.3|1881.67|1881.46|1880.87|807
1621624500000|2021-05-21 19:15:00|1881.64|1881.14|1881.1|1880.6|1882.01|1881.35|1880.91|1880.26|777
1621624800000|2021-05-21 19:20:00|1881.07|1880.57|1880.66|1880.16|1881.38|1880.78|1880.65|1880.07|731
1621625100000|2021-05-21 19:25:00|1880.67|1880.17|1880.87|1880.07|1881.16|1880.52|1880.48|1879.88|500
1621625400000|2021-05-21 19:30:00|1880.85|1880.05|1880.9|1880.4|1881.07|1880.45|1880.41|1879.81|683
1621625700000|2021-05-21 19:35:00|1880.93|1880.43|1880.82|1880.32|1881.31|1880.72|1880.73|1880.07|561
1621626000000|2021-05-21 19:40:00|1880.8|1880.3|1879.63|1879.13|1880.91|1880.3|1879.29|1878.66|799
1621626300000|2021-05-21 19:45:00|1879.62|1879.12|1879.83|1879.03|1880.13|1879.52|1879.32|1878.69|716
1621626600000|2021-05-21 19:50:00|1879.66|1879.16|1879.9|1879.4|1880.44|1879.89|1879.44|1878.94|905
1621626900000|2021-05-21 19:55:00|1879.87|1879.37|1879.92|1879.42|1880.45|1879.83|1879.87|1879.26|771
1621627200000|2021-05-21 20:00:00|1879.83|1879.33|1880.32|1879.52|1880.52|1879.86|1879.54|1878.89|536
1621627500000|2021-05-21 20:05:00|1880.31|1879.51|1880.74|1879.94|1880.83|1880.19|1879.44|1878.71|434
1621627800000|2021-05-21 20:10:00|1880.8|1880|1880.66|1879.86|1880.87|1880.07|1880.29|1879.49|201
1621628100000|2021-05-21 20:15:00|1880.69|1879.89|1880.74|1879.94|1881.25|1880.45|1880.02|1879.22|371
1621628400000|2021-05-21 20:20:00|1880.76|1879.96|1880.61|1879.81|1880.85|1880.05|1880.54|1879.74|209
1621628700000|2021-05-21 20:25:00|1880.59|1879.79|1880.79|1879.99|1880.92|1880.12|1880.59|1879.79|148
1621629000000|2021-05-21 20:30:00|1880.77|1879.97|1881.26|1880.46|1881.38|1880.58|1880.61|1879.81|271
1621629300000|2021-05-21 20:35:00|1881.25|1880.45|1880.99|1880.19|1881.38|1880.58|1880.8|1880|202
1621629600000|2021-05-21 20:40:00|1881|1880.2|1881.08|1880.28|1881.34|1880.56|1880.76|1879.96|261
1621629900000|2021-05-21 20:45:00|1881.09|1880.29|1881.34|1880.54|1881.59|1880.79|1880.31|1879.51|313
1621630200000|2021-05-21 20:50:00|1881.41|1880.61|1882.29|1881.49|1882.39|1881.59|1881.02|1880.22|448
1621630500000|2021-05-21 20:55:00|1882.23|1881.43|1881.71|1880.91|1883.09|1882.29|1881.21|1880.41|529
1621807200000|2021-05-23 22:00:00|1881.97|1881.17|1882.05|1881.25|1883.01|1882.21|1881.4|1880.6|595
1621807500000|2021-05-23 22:05:00|1882.03|1881.23|1881.09|1880.29|1882.03|1881.23|1880.91|1880.11|666
1621807800000|2021-05-23 22:10:00|1881.02|1880.22|1881.4|1880.6|1881.7|1880.9|1880.98|1880.18|397
1621808100000|2021-05-23 22:15:00|1881.39|1880.59|1881.36|1880.56|1881.68|1880.88|1880.65|1879.85|351
1621808400000|2021-05-23 22:20:00|1881.38|1880.58|1881.43|1880.63|1881.59|1880.79|1880.82|1880.02|266
1621808700000|2021-05-23 22:25:00|1881.4|1880.6|1881.29|1880.49|1881.67|1880.87|1881.03|1880.23|233
1621809000000|2021-05-23 22:30:00|1881.32|1880.52|1881.1|1880.3|1881.59|1880.92|1880.85|1880.15|265
1621809300000|2021-05-23 22:35:00|1881.11|1880.31|1881.22|1880.42|1881.55|1880.84|1881.03|1880.28|278
1621809600000|2021-05-23 22:40:00|1881.25|1880.45|1881.39|1880.59|1881.5|1880.85|1881.03|1880.38|248
1621809900000|2021-05-23 22:45:00|1881.38|1880.58|1881.58|1880.78|1881.89|1881.24|1881.23|1880.58|335
1621810200000|2021-05-23 22:50:00|1881.59|1880.79|1881.1|1880.3|1881.59|1880.79|1880.91|1880.25|233
1621810500000|2021-05-23 22:55:00|1880.92|1880.42|1881.37|1880.57|1881.57|1880.85|1880.92|1880.21|224
1621810800000|2021-05-23 23:00:00|1881.41|1880.61|1881.35|1880.85|1882.05|1881.39|1881.21|1880.55|429
1621811100000|2021-05-23 23:05:00|1881.5|1880.7|1881.6|1880.8|1881.98|1881.33|1881.2|1880.55|270
1621811400000|2021-05-23 23:10:00|1881.62|1880.82|1881.16|1880.36|1881.88|1881.23|1881.03|1880.35|233
1621811700000|2021-05-23 23:15:00|1881.19|1880.39|1881.67|1880.87|1881.79|1881.22|1881.05|1880.36|294
1621812000000|2021-05-23 23:20:00|1881.68|1880.88|1882.58|1881.78|1882.61|1882.1|1881.6|1880.87|372
1621812300000|2021-05-23 23:25:00|1882.56|1881.76|1882.13|1881.33|1882.62|1881.92|1881.79|1881.14|252
1621812600000|2021-05-23 23:30:00|1882.12|1881.32|1881.68|1880.88|1882.31|1881.65|1881.45|1880.8|271
1621812900000|2021-05-23 23:35:00|1881.69|1880.89|1883.03|1882.23|1883.06|1882.44|1881.52|1880.89|350
1621813200000|2021-05-23 23:40:00|1883|1882.2|1883.76|1883.26|1884.28|1883.68|1882.93|1882.2|587
1621813500000|2021-05-23 23:45:00|1883.75|1883.25|1883.26|1882.46|1883.98|1883.33|1882.73|1882.08|558
1621813800000|2021-05-23 23:50:00|1883.27|1882.47|1883.69|1883.19|1884.07|1883.45|1882.94|1882.18|516
1621814100000|2021-05-23 23:55:00|1883.68|1883.18|1884.01|1883.21|1884.09|1883.43|1883.26|1882.59|351
1621814400000|2021-05-24 00:00:00|1884|1883.2|1883.6|1882.8|1884.24|1883.61|1882.69|1881.94|812
1621814700000|2021-05-24 00:05:00|1883.59|1882.79|1883.47|1882.67|1883.66|1883.01|1882.74|1882.13|681
1621815000000|2021-05-24 00:10:00|1883.46|1882.66|1884.04|1883.24|1884.19|1883.52|1882.89|1882.29|542
1621815300000|2021-05-24 00:15:00|1884.12|1883.32|1883.99|1883.19|1884.87|1884.07|1883.74|1883.08|621
1621815600000|2021-05-24 00:20:00|1884.03|1883.23|1883.91|1883.11|1884.19|1883.47|1883.62|1882.87|386
1621815900000|2021-05-24 00:25:00|1883.92|1883.12|1883.7|1882.9|1884.27|1883.52|1883.5|1882.81|442
1621816200000|2021-05-24 00:30:00|1883.71|1882.91|1882.57|1881.77|1883.89|1883.32|1882.24|1881.58|783
1621816500000|2021-05-24 00:35:00|1882.58|1881.78|1882.84|1882.04|1883|1882.39|1882.45|1881.66|629
1621816800000|2021-05-24 00:40:00|1882.8|1882|1883.04|1882.24|1883.26|1882.46|1882.68|1882|323
1621817100000|2021-05-24 00:45:00|1883.03|1882.23|1882.7|1881.9|1883.21|1882.59|1881.98|1881.29|508
1621817400000|2021-05-24 00:50:00|1882.72|1881.92|1882.36|1881.56|1883.03|1882.42|1882.05|1881.35|547
1621817700000|2021-05-24 00:55:00|1882.22|1881.72|1881.49|1880.69|1882.39|1881.74|1881.15|1880.52|532
1621818000000|2021-05-24 01:00:00|1881.48|1880.68|1883.5|1883|1884.98|1884.32|1880.13|1879.48|1615
1621818300000|2021-05-24 01:05:00|1883.45|1882.95|1884.86|1884.06|1885.57|1884.97|1883.42|1882.72|1310
1621818600000|2021-05-24 01:10:00|1884.88|1884.08|1885.52|1884.72|1885.7|1885.05|1884.54|1883.89|808
1621818900000|2021-05-24 01:15:00|1885.55|1884.75|1885.2|1884.4|1885.84|1885.22|1884.84|1884.12|985
1621819200000|2021-05-24 01:20:00|1885.19|1884.39|1884.56|1883.76|1885.32|1884.66|1884.19|1883.44|855
1621819500000|2021-05-24 01:25:00|1884.52|1883.72|1884.85|1884.05|1885.17|1884.5|1884.13|1883.33|858
1621819800000|2021-05-24 01:30:00|1884.79|1883.99|1886.12|1885.62|1886.32|1885.7|1884.69|1883.89|1012
1621820100000|2021-05-24 01:35:00|1886.04|1885.54|1885.21|1884.41|1886.32|1885.75|1884.53|1883.88|873
1621820400000|2021-05-24 01:40:00|1885.28|1884.48|1886.2|1885.7|1886.38|1885.75|1885.15|1884.35|867
1621820700000|2021-05-24 01:45:00|1886.19|1885.69|1886.5|1885.7|1886.99|1886.34|1885.95|1885.31|1094
1621821000000|2021-05-24 01:50:00|1886.51|1885.71|1887.24|1886.74|1887.41|1886.75|1885.97|1885.36|970
1621821300000|2021-05-24 01:55:00|1887.39|1886.59|1886.54|1885.74|1887.54|1886.89|1886.43|1885.63|883
1621821600000|2021-05-24 02:00:00|1886.55|1885.75|1886.73|1885.93|1887.19|1886.39|1886.12|1885.32|828
1621821900000|2021-05-24 02:05:00|1886.71|1885.91|1886.48|1885.68|1887.07|1886.27|1886.33|1885.53|694
1621822200000|2021-05-24 02:10:00|1886.49|1885.69|1885.97|1885.17|1886.66|1885.86|1885.65|1884.85|718
1621822500000|2021-05-24 02:15:00|1885.98|1885.18|1885.87|1885.07|1886.27|1885.47|1885.62|1884.82|471
1621822800000|2021-05-24 02:20:00|1885.91|1885.11|1886.7|1885.9|1886.88|1886.08|1885.83|1885.03|377
1621823100000|2021-05-24 02:25:00|1886.69|1885.89|1886.5|1885.7|1886.81|1886.01|1886.4|1885.6|430
1621823400000|2021-05-24 02:30:00|1886.53|1885.73|1886.88|1886.38|1887.4|1886.65|1886.12|1885.47|622
1621823700000|2021-05-24 02:35:00|1886.93|1886.43|1885.43|1884.63|1887.03|1886.43|1885.43|1884.63|818
1621824000000|2021-05-24 02:40:00|1885.42|1884.62|1884.88|1884.08|1885.93|1885.19|1884.88|1884.08|850
1621824300000|2021-05-24 02:45:00|1884.91|1884.11|1884.47|1883.67|1885.23|1884.56|1883.83|1883.24|901
1621824600000|2021-05-24 02:50:00|1884.48|1883.68|1883.74|1883.24|1884.48|1883.86|1883.49|1882.82|707
1621824900000|2021-05-24 02:55:00|1883.89|1883.09|1883.59|1883.09|1884.1|1883.46|1883.36|1882.72|819
1621825200000|2021-05-24 03:00:00|1883.62|1883.12|1884.09|1883.29|1884.14|1883.48|1883.56|1882.88|611
1621825500000|2021-05-24 03:05:00|1884.11|1883.31|1883.61|1883.11|1884.65|1883.99|1883.52|1883.02|637
1621825800000|2021-05-24 03:10:00|1883.62|1883.12|1884.81|1884.01|1885|1884.37|1883.32|1882.68|724
1621826100000|2021-05-24 03:15:00|1884.8|1884|1883.91|1883.41|1884.83|1884.19|1883.82|1883.26|575
1621826400000|2021-05-24 03:20:00|1883.92|1883.42|1884.05|1883.55|1885.11|1884.49|1883.67|1883.17|795
1621826700000|2021-05-24 03:25:00|1884.03|1883.53|1883.81|1883.31|1884.34|1883.73|1883.74|1883.11|632
1621827000000|2021-05-24 03:30:00|1883.82|1883.32|1883.93|1883.43|1884.13|1883.49|1883.75|1883.19|366
1621827300000|2021-05-24 03:35:00|1883.92|1883.42|1883.82|1883.32|1884.09|1883.46|1883.74|1883.18|271
1621827600000|2021-05-24 03:40:00|1883.83|1883.33|1883.75|1883.25|1884.07|1883.46|1883.71|1883.19|220
1621827900000|2021-05-24 03:45:00|1883.76|1883.26|1883.93|1883.43|1884.22|1883.61|1883.66|1883.16|257
1621828200000|2021-05-24 03:50:00|1883.94|1883.44|1883.85|1883.35|1884.08|1883.49|1883.71|1883.09|247
1621828500000|2021-05-24 03:55:00|1883.86|1883.36|1883.81|1883.31|1884.04|1883.39|1883.76|1883.24|194
1621828800000|2021-05-24 04:00:00|1883.82|1883.32|1883.87|1883.37|1883.9|1883.4|1883.76|1883.26|183
1621829100000|2021-05-24 04:05:00|1883.89|1883.39|1884.46|1883.96|1884.48|1883.98|1883.88|1883.38|372
1621829400000|2021-05-24 04:10:00|1884.45|1883.95|1884.75|1884.25|1885.14|1884.5|1884.36|1883.86|430
1621829700000|2021-05-24 04:15:00|1884.89|1884.09|1884.59|1884.09|1884.93|1884.33|1884.48|1883.91|264
1621830000000|2021-05-24 04:20:00|1884.6|1884.1|1884.49|1883.99|1884.75|1884.11|1884.38|1883.75|219
1621830300000|2021-05-24 04:25:00|1884.64|1883.84|1884.16|1883.66|1884.75|1884.18|1884.08|1883.49|293
1621830600000|2021-05-24 04:30:00|1884.31|1883.51|1883.93|1883.43|1884.34|1883.72|1883.84|1883.23|354
1621830900000|2021-05-24 04:35:00|1883.94|1883.44|1884.31|1883.81|1884.6|1883.95|1883.92|1883.28|271
1621831200000|2021-05-24 04:40:00|1884.33|1883.83|1884.42|1883.92|1884.71|1884.09|1884.05|1883.43|274
1621831500000|2021-05-24 04:45:00|1884.43|1883.93|1884.42|1883.92|1884.65|1884.02|1884.11|1883.47|231
1621831800000|2021-05-24 04:50:00|1884.57|1883.77|1884.73|1884.23|1885.19|1884.45|1884.43|1883.76|310
1621832100000|2021-05-24 04:55:00|1884.71|1884.21|1884.94|1884.44|1885.2|1884.55|1884.64|1884|367
1621832400000|2021-05-24 05:00:00|1884.93|1884.43|1885.4|1884.6|1885.58|1884.98|1884.93|1884.27|486
1621832700000|2021-05-24 05:05:00|1885.41|1884.61|1886|1885.5|1886.19|1885.54|1885.16|1884.53|492
1621833000000|2021-05-24 05:10:00|1886.01|1885.51|1885.83|1885.33|1886.19|1885.57|1885.66|1885.02|425
1621833300000|2021-05-24 05:15:00|1885.85|1885.35|1885.55|1884.75|1886.08|1885.45|1885.34|1884.7|420
1621833600000|2021-05-24 05:20:00|1885.41|1884.91|1885.14|1884.34|1885.53|1884.94|1884.79|1884.2|357
1621833900000|2021-05-24 05:25:00|1885.16|1884.36|1885.55|1884.75|1885.7|1885.05|1884.81|1884.2|406
1621834200000|2021-05-24 05:30:00|1885.54|1884.74|1884.62|1884.12|1886.06|1885.45|1884.05|1883.48|942
1621834500000|2021-05-24 05:35:00|1884.6|1884.1|1885.97|1885.47|1886.2|1885.62|1884.42|1883.89|788
1621834800000|2021-05-24 05:40:00|1885.98|1885.48|1886.18|1885.38|1886.31|1885.76|1885.92|1885.32|569
1621835100000|2021-05-24 05:45:00|1885.96|1885.46|1886.06|1885.56|1886.76|1886.12|1885.96|1885.4|763
1621835400000|2021-05-24 05:50:00|1886.05|1885.55|1885.36|1884.86|1886.19|1885.56|1885.21|1884.55|609
1621835700000|2021-05-24 05:55:00|1885.35|1884.85|1886.01|1885.21|1886.43|1885.78|1885.35|1884.75|599
1621836000000|2021-05-24 06:00:00|1885.95|1885.15|1884.02|1883.52|1886.03|1885.41|1884.02|1883.46|977
1621836300000|2021-05-24 06:05:00|1884|1883.5|1883.16|1882.66|1884.19|1883.62|1882.46|1881.96|1092
1621836600000|2021-05-24 06:10:00|1883.3|1882.5|1884.12|1883.62|1884.22|1883.72|1882.92|1882.26|908
1621836900000|2021-05-24 06:15:00|1884.11|1883.61|1883.44|1882.94|1884.14|1883.64|1882.92|1882.42|674
1621837200000|2021-05-24 06:20:00|1883.52|1883.02|1883.32|1882.52|1884.36|1883.71|1883.17|1882.51|859
1621837500000|2021-05-24 06:25:00|1883.33|1882.53|1883.29|1882.79|1883.59|1883.09|1882.93|1882.43|757
1621837800000|2021-05-24 06:30:00|1883.3|1882.8|1883.59|1883.09|1883.92|1883.42|1883.01|1882.43|855
1621838100000|2021-05-24 06:35:00|1883.58|1883.08|1883.93|1883.43|1884.08|1883.47|1883.36|1882.75|806
1621838400000|2021-05-24 06:40:00|1884.09|1883.29|1883.33|1882.83|1884.51|1883.93|1883.25|1882.62|834
1621838700000|2021-05-24 06:45:00|1883.32|1882.82|1882.91|1882.41|1883.47|1882.97|1882.83|1882.27|891
1621839000000|2021-05-24 06:50:00|1882.93|1882.43|1882.67|1882.17|1883.07|1882.52|1882.2|1881.6|776
1621839300000|2021-05-24 06:55:00|1882.63|1882.13|1882.06|1881.56|1882.83|1882.18|1881.73|1881.21|777
1621839600000|2021-05-24 07:00:00|1882.05|1881.55|1882.33|1881.83|1882.52|1882.02|1881.2|1880.7|838
1621839900000|2021-05-24 07:05:00|1882.32|1881.82|1883.16|1882.36|1883.26|1882.76|1882.31|1881.81|713
1621840200000|2021-05-24 07:10:00|1883|1882.5|1882.21|1881.71|1883.18|1882.68|1882.03|1881.53|685
1621840500000|2021-05-24 07:15:00|1882.24|1881.74|1883.17|1882.67|1883.36|1882.86|1882.2|1881.7|822
1621840800000|2021-05-24 07:20:00|1883.15|1882.65|1883.11|1882.61|1883.44|1882.87|1882.1|1881.6|925
1621841100000|2021-05-24 07:25:00|1883.09|1882.59|1882.94|1882.44|1883.16|1882.66|1882.57|1882.07|646
1621841400000|2021-05-24 07:30:00|1882.9|1882.4|1883.23|1882.73|1883.36|1882.86|1882.67|1882.17|776
1621841700000|2021-05-24 07:35:00|1883.19|1882.69|1883.27|1882.77|1883.45|1882.95|1882.86|1882.36|650
1621842000000|2021-05-24 07:40:00|1883.26|1882.76|1882.41|1881.91|1883.42|1882.92|1882.24|1881.74|651
1621842300000|2021-05-24 07:45:00|1882.42|1881.92|1883.26|1882.76|1883.36|1882.86|1882.17|1881.67|785
1621842600000|2021-05-24 07:50:00|1883.24|1882.74|1882.45|1881.95|1883.34|1882.84|1882.16|1881.66|704
1621842900000|2021-05-24 07:55:00|1882.47|1881.97|1882.16|1881.66|1882.64|1882.14|1881.93|1881.43|677
1621843200000|2021-05-24 08:00:00|1882.12|1881.62|1882.28|1881.78|1883.06|1882.56|1882.08|1881.58|720
1621843500000|2021-05-24 08:05:00|1882.33|1881.83|1882.77|1882.27|1882.91|1882.41|1882.15|1881.65|679
1621843800000|2021-05-24 08:10:00|1882.85|1882.35|1882.76|1882.26|1883.2|1882.7|1882.69|1882.19|609
1621844100000|2021-05-24 08:15:00|1882.77|1882.27|1882.97|1882.47|1883.15|1882.65|1882.47|1881.97|700
1621844400000|2021-05-24 08:20:00|1882.98|1882.48|1882.54|1882.04|1882.99|1882.49|1882.48|1881.98|616
1621844700000|2021-05-24 08:25:00|1882.53|1882.03|1882.14|1881.64|1882.77|1882.27|1882.09|1881.59|583
1621845000000|2021-05-24 08:30:00|1882.13|1881.63|1880.15|1879.65|1882.22|1881.72|1880.07|1879.57|962
1621845300000|2021-05-24 08:35:00|1880.16|1879.66|1876.67|1876.17|1880.21|1879.71|1875.5|1875|1473
1621845600000|2021-05-24 08:40:00|1876.59|1876.09|1878.44|1877.94|1878.69|1878.19|1876.46|1875.95|863
1621845900000|2021-05-24 08:45:00|1878.43|1877.93|1878.64|1878.14|1879.57|1879.07|1877.86|1877.36|886
1621846200000|2021-05-24 08:50:00|1878.63|1878.13|1878.23|1877.73|1878.63|1878.13|1877.84|1877.34|925
1621846500000|2021-05-24 08:55:00|1878.24|1877.74|1877.87|1877.37|1878.46|1877.96|1877.85|1877.35|583
1621846800000|2021-05-24 09:00:00|1877.93|1877.43|1878.09|1877.59|1878.24|1877.74|1877.33|1876.83|833
1621847100000|2021-05-24 09:05:00|1878.11|1877.61|1877.99|1877.49|1878.18|1877.68|1877.64|1877.14|809
1621847400000|2021-05-24 09:10:00|1877.98|1877.48|1877.74|1877.24|1878.15|1877.65|1877.71|1877.21|637
1621847700000|2021-05-24 09:15:00|1877.75|1877.25|1879.84|1879.34|1880.12|1879.58|1877.73|1877.23|964
1621848000000|2021-05-24 09:20:00|1879.81|1879.31|1880.29|1879.79|1880.51|1879.9|1879.74|1879.24|724
1621848300000|2021-05-24 09:25:00|1880.36|1879.86|1879.55|1879.05|1880.48|1879.88|1879.47|1878.84|622
1621848600000|2021-05-24 09:30:00|1879.54|1879.04|1878.82|1878.32|1879.63|1879.08|1878.33|1877.74|920
1621848900000|2021-05-24 09:35:00|1878.88|1878.38|1878.44|1877.94|1878.97|1878.46|1878.41|1877.91|685
1621849200000|2021-05-24 09:40:00|1878.45|1877.95|1878.7|1878.2|1878.78|1878.28|1878.41|1877.91|586
1621849500000|2021-05-24 09:45:00|1878.76|1878.26|1880.25|1879.75|1880.3|1879.8|1878.68|1878.18|708
1621849800000|2021-05-24 09:50:00|1880.26|1879.76|1880.47|1879.97|1880.66|1880.08|1880.04|1879.54|633
1621850100000|2021-05-24 09:55:00|1880.46|1879.96|1881.6|1881.1|1881.61|1881.11|1880.45|1879.88|525
1621850400000|2021-05-24 10:00:00|1881.58|1881.08|1881.68|1881.18|1881.91|1881.41|1881.05|1880.55|835
1621850700000|2021-05-24 10:05:00|1881.67|1881.17|1880.97|1880.47|1881.89|1881.39|1880.75|1880.25|542
1621851000000|2021-05-24 10:10:00|1881.04|1880.54|1880.74|1880.24|1881.75|1881.25|1880.74|1880.24|716
1621851300000|2021-05-24 10:15:00|1880.75|1880.25|1882.2|1881.7|1882.29|1881.79|1880.75|1880.25|618
1621851600000|2021-05-24 10:20:00|1882.21|1881.71|1881.97|1881.47|1882.37|1881.87|1881.87|1881.37|529
1621851900000|2021-05-24 10:25:00|1881.93|1881.43|1882.21|1881.71|1882.44|1881.94|1881.76|1881.26|539
1621852200000|2021-05-24 10:30:00|1882.19|1881.69|1882.04|1881.54|1882.31|1881.81|1881.33|1880.72|611
1621852500000|2021-05-24 10:35:00|1882.05|1881.55|1881.62|1881.12|1882.33|1881.83|1881.49|1880.99|616
1621852800000|2021-05-24 10:40:00|1881.63|1881.13|1882.17|1881.67|1882.55|1882.05|1881.63|1881.13|577
1621853100000|2021-05-24 10:45:00|1882.19|1881.69|1882.86|1882.36|1882.94|1882.44|1882.18|1881.68|573
1621853400000|2021-05-24 10:50:00|1882.85|1882.35|1882.59|1882.09|1882.98|1882.48|1882.4|1881.9|533
1621853700000|2021-05-24 10:55:00|1882.65|1882.15|1882.16|1881.66|1882.79|1882.29|1882.1|1881.6|678
1621854000000|2021-05-24 11:00:00|1882.17|1881.67|1881.53|1881.03|1882.26|1881.76|1881.41|1880.91|743
1621854300000|2021-05-24 11:05:00|1881.55|1881.05|1882.1|1881.6|1882.18|1881.68|1881.28|1880.78|697
1621854600000|2021-05-24 11:10:00|1882.11|1881.61|1882|1881.5|1882.62|1882.12|1881.91|1881.39|671
1621854900000|2021-05-24 11:15:00|1882.01|1881.51|1882.19|1881.69|1882.37|1881.87|1881.93|1881.43|532
1621855200000|2021-05-24 11:20:00|1882.18|1881.68|1882.02|1881.22|1882.19|1881.69|1881.65|1881.07|541
1621855500000|2021-05-24 11:25:00|1881.91|1881.41|1880.76|1880.26|1881.96|1881.46|1880.73|1880.23|598
1621855800000|2021-05-24 11:30:00|1880.75|1880.25|1881.04|1880.54|1881.1|1880.6|1880.75|1880.25|516
1621856100000|2021-05-24 11:35:00|1881.03|1880.53|1880.3|1879.8|1881.05|1880.55|1880.09|1879.59|585
1621856400000|2021-05-24 11:40:00|1880.29|1879.79|1880.56|1880.06|1880.68|1880.18|1879.91|1879.41|611
1621856700000|2021-05-24 11:45:00|1880.6|1880.1|1880.8|1880.3|1880.89|1880.39|1880.37|1879.87|512
1621857000000|2021-05-24 11:50:00|1880.81|1880.31|1881.06|1880.56|1881.31|1880.81|1879.81|1879.31|800
1621857300000|2021-05-24 11:55:00|1881.07|1880.57|1881.23|1880.73|1882.45|1881.95|1880.59|1880.09|936
1621857600000|2021-05-24 12:00:00|1881.24|1880.74|1881.68|1881.18|1881.85|1881.35|1880.56|1880.06|782
1621857900000|2021-05-24 12:05:00|1881.67|1881.17|1883.08|1882.58|1883.49|1882.99|1881.67|1881.17|812
1621858200000|2021-05-24 12:10:00|1883.09|1882.59|1882.96|1882.46|1883.72|1883.21|1882.51|1882.01|1040
1621858500000|2021-05-24 12:15:00|1882.99|1882.49|1883.11|1882.61|1883.21|1882.71|1882.55|1882.05|856
1621858800000|2021-05-24 12:20:00|1883.14|1882.64|1883.82|1883.32|1884.45|1883.95|1883.01|1882.51|916
1621859100000|2021-05-24 12:25:00|1883.8|1883.3|1884.87|1884.37|1885.03|1884.42|1883.72|1883.22|829
1621859400000|2021-05-24 12:30:00|1884.91|1884.41|1886|1885.5|1886.61|1886.11|1884.52|1884.02|1233
1621859700000|2021-05-24 12:35:00|1885.99|1885.49|1884.89|1884.39|1886.06|1885.56|1884.86|1884.36|1041
1621860000000|2021-05-24 12:40:00|1885.01|1884.51|1882.87|1882.37|1885.52|1885.02|1882.8|1882.3|1064
1621860300000|2021-05-24 12:45:00|1882.83|1882.33|1882.49|1881.99|1882.95|1882.45|1882.1|1881.6|968
1621860600000|2021-05-24 12:50:00|1882.5|1882|1881.39|1880.89|1882.52|1882.02|1881.31|1880.81|873
1621860900000|2021-05-24 12:55:00|1881.37|1880.87|1880.33|1879.83|1881.61|1881.03|1879.93|1879.43|909
1621861200000|2021-05-24 13:00:00|1880.35|1879.85|1879.88|1879.38|1881.78|1881.28|1878.94|1878.44|1510
1621861500000|2021-05-24 13:05:00|1879.92|1879.42|1880.36|1879.86|1880.45|1879.95|1878.31|1877.81|1248
1621861800000|2021-05-24 13:10:00|1880.33|1879.83|1879.57|1879.07|1880.38|1879.88|1879.35|1878.85|1141
1621862100000|2021-05-24 13:15:00|1879.51|1879.01|1880.34|1879.84|1880.89|1880.39|1879.26|1878.76|1156
1621862400000|2021-05-24 13:20:00|1880.32|1879.82|1881.79|1881.29|1882.03|1881.53|1879.82|1879.32|1039
1621862700000|2021-05-24 13:25:00|1881.77|1881.27|1881.05|1880.55|1882.38|1881.88|1880.34|1879.84|824
1621863000000|2021-05-24 13:30:00|1881.07|1880.57|1879.97|1879.47|1881.16|1880.66|1878.32|1877.82|997
1621863300000|2021-05-24 13:35:00|1879.96|1879.46|1884.99|1884.49|1885.1|1884.6|1879.86|1879.36|1086
1621863600000|2021-05-24 13:40:00|1884.95|1884.45|1883.91|1883.41|1885.9|1885.4|1883.91|1883.41|1422
1621863900000|2021-05-24 13:45:00|1883.9|1883.4|1882.09|1881.59|1884.4|1883.9|1880.26|1879.76|1582
1621864200000|2021-05-24 13:50:00|1882.11|1881.61|1881.2|1880.7|1883|1882.5|1880.73|1880.23|1469
1621864500000|2021-05-24 13:55:00|1881.19|1880.69|1881.23|1880.73|1882.24|1881.74|1880.66|1880.16|1374
1621864800000|2021-05-24 14:00:00|1881.22|1880.72|1878.45|1877.95|1881.45|1880.95|1878.26|1877.76|1488
1621865100000|2021-05-24 14:05:00|1878.47|1877.97|1880.35|1879.85|1881.19|1880.69|1878.25|1877.75|1285
1621865400000|2021-05-24 14:10:00|1880.36|1879.86|1881.19|1880.69|1882.25|1881.75|1880.31|1879.81|1168
1621865700000|2021-05-24 14:15:00|1881.17|1880.67|1883.58|1883.08|1883.7|1883.2|1881.14|1880.64|1362
1621866000000|2021-05-24 14:20:00|1883.62|1883.12|1883.26|1882.76|1884.1|1883.6|1882.66|1882.16|1193
1621866300000|2021-05-24 14:25:00|1883.27|1882.77|1882.87|1882.37|1883.42|1882.92|1882.14|1881.64|1069
1621866600000|2021-05-24 14:30:00|1882.89|1882.39|1883.49|1882.99|1883.88|1883.38|1882.46|1881.96|1103
1621866900000|2021-05-24 14:35:00|1883.55|1883.05|1882.06|1881.56|1883.55|1883.05|1881.43|1880.93|1006
1621867200000|2021-05-24 14:40:00|1882.14|1881.64|1884.03|1883.53|1884.2|1883.7|1882.13|1881.63|1086
1621867500000|2021-05-24 14:45:00|1883.98|1883.48|1884.95|1884.45|1885.87|1885.37|1883.98|1883.48|1218
1621867800000|2021-05-24 14:50:00|1884.94|1884.44|1884.71|1884.21|1885.55|1885.05|1883.99|1883.49|1106
1621868100000|2021-05-24 14:55:00|1884.7|1884.2|1885.06|1884.56|1885.62|1885.12|1884.63|1884.13|1206
1621868400000|2021-05-24 15:00:00|1885.07|1884.57|1884.55|1884.05|1885.54|1885.04|1884.21|1883.71|1109
1621868700000|2021-05-24 15:05:00|1884.54|1884.04|1885.33|1884.83|1885.55|1885.05|1884.46|1883.96|989
1621869000000|2021-05-24 15:10:00|1885.32|1884.82|1884.69|1884.19|1885.34|1884.84|1884.41|1883.91|979
1621869300000|2021-05-24 15:15:00|1884.68|1884.18|1885.19|1884.69|1885.29|1884.79|1884.39|1883.89|950
1621869600000|2021-05-24 15:20:00|1885.18|1884.68|1885.49|1884.99|1885.8|1885.3|1885.01|1884.51|852
1621869900000|2021-05-24 15:25:00|1885.47|1884.97|1884.46|1883.96|1885.61|1885.11|1884.44|1883.94|785
1621870200000|2021-05-24 15:30:00|1884.35|1883.85|1883.06|1882.56|1884.55|1884.05|1882.9|1882.4|1005
1621870500000|2021-05-24 15:35:00|1883.07|1882.57|1882.79|1882.29|1883.27|1882.77|1882.25|1881.75|724
1621870800000|2021-05-24 15:40:00|1882.8|1882.3|1883.09|1882.59|1883.11|1882.61|1882.44|1881.94|796
1621871100000|2021-05-24 15:45:00|1883.1|1882.6|1883.01|1882.51|1883.47|1882.97|1882.74|1882.24|685
1621871400000|2021-05-24 15:50:00|1883.02|1882.52|1884.22|1883.72|1884.6|1884.06|1883|1882.5|837
1621871700000|2021-05-24 15:55:00|1884.12|1883.62|1884.88|1884.38|1885.11|1884.61|1884.04|1883.54|769
1621872000000|2021-05-24 16:00:00|1884.85|1884.35|1884.92|1884.42|1884.96|1884.46|1884.65|1884.15|717
1621872300000|2021-05-24 16:05:00|1884.9|1884.4|1883.54|1883.04|1884.95|1884.45|1883.54|1883.04|647
1621872600000|2021-05-24 16:10:00|1883.55|1883.05|1883.89|1883.39|1884.35|1883.85|1883.52|1883.02|681
1621872900000|2021-05-24 16:15:00|1883.87|1883.37|1884.26|1883.76|1884.29|1883.79|1883.37|1882.87|531
1621873200000|2021-05-24 16:20:00|1884.25|1883.75|1883.49|1882.99|1884.35|1883.85|1883.46|1882.96|609
1621873500000|2021-05-24 16:25:00|1883.48|1882.98|1883.71|1883.21|1883.96|1883.46|1883.23|1882.73|711
1621873800000|2021-05-24 16:30:00|1883.7|1883.2|1883.97|1883.47|1883.98|1883.48|1883.39|1882.89|582
1621874100000|2021-05-24 16:35:00|1883.96|1883.46|1884.17|1883.67|1884.19|1883.69|1883.58|1883.08|607
1621874400000|2021-05-24 16:40:00|1884.16|1883.66|1884.29|1883.79|1884.3|1883.8|1883.74|1883.24|488
1621874700000|2021-05-24 16:45:00|1884.38|1883.88|1884.4|1883.9|1884.45|1883.95|1883.84|1883.34|438
1621875000000|2021-05-24 16:50:00|1884.39|1883.89|1884.35|1883.85|1884.59|1884.09|1884.26|1883.76|583
1621875300000|2021-05-24 16:55:00|1884.37|1883.87|1884.25|1883.75|1884.45|1883.95|1884.02|1883.52|533
1621875600000|2021-05-24 17:00:00|1884.26|1883.76|1883.8|1883.3|1884.46|1883.96|1883.64|1883.14|631
1621875900000|2021-05-24 17:05:00|1883.81|1883.31|1883.96|1883.46|1884.17|1883.67|1883.78|1883.28|503
1621876200000|2021-05-24 17:10:00|1883.97|1883.47|1884.41|1883.91|1884.49|1883.99|1883.87|1883.37|488
1621876500000|2021-05-24 17:15:00|1884.43|1883.93|1884.21|1883.71|1884.7|1884.2|1884.2|1883.7|612
1621876800000|2021-05-24 17:20:00|1884.22|1883.72|1884.35|1883.85|1885.02|1884.52|1883.95|1883.45|755
1621877100000|2021-05-24 17:25:00|1884.36|1883.86|1884.51|1884.01|1884.74|1884.24|1883.69|1883.19|795
1621877400000|2021-05-24 17:30:00|1884.43|1883.93|1883.84|1883.34|1884.44|1883.94|1883.36|1882.86|713
1621877700000|2021-05-24 17:35:00|1883.83|1883.33|1883.47|1882.97|1883.92|1883.42|1883.28|1882.78|514
1621878000000|2021-05-24 17:40:00|1883.4|1882.9|1883.8|1883.3|1883.93|1883.43|1883.2|1882.7|424
1621878300000|2021-05-24 17:45:00|1883.79|1883.29|1883.88|1883.38|1884.06|1883.56|1883.71|1883.21|344
1621878600000|2021-05-24 17:50:00|1883.89|1883.39|1883.72|1883.22|1883.93|1883.43|1883.53|1883.03|467
1621878900000|2021-05-24 17:55:00|1883.73|1883.23|1883.29|1882.79|1883.79|1883.29|1883.17|1882.67|704
1621879200000|2021-05-24 18:00:00|1883.3|1882.8|1883.39|1882.89|1883.42|1882.92|1883.07|1882.57|475
1621879500000|2021-05-24 18:05:00|1883.36|1882.86|1883.87|1883.37|1883.97|1883.47|1883.28|1882.78|464
1621879800000|2021-05-24 18:10:00|1883.88|1883.38|1883.88|1883.38|1884|1883.5|1883.72|1883.22|368
1621880100000|2021-05-24 18:15:00|1883.87|1883.37|1884.09|1883.59|1884.09|1883.59|1883.42|1882.92|455
1621880400000|2021-05-24 18:20:00|1884.05|1883.55|1883.93|1883.43|1884.27|1883.77|1883.8|1883.3|372
1621880700000|2021-05-24 18:25:00|1883.94|1883.44|1883.66|1883.16|1883.99|1883.49|1883.55|1883.05|463
1621881000000|2021-05-24 18:30:00|1883.67|1883.17|1883.2|1882.7|1883.76|1883.26|1882.95|1882.45|363
1621881300000|2021-05-24 18:35:00|1883.17|1882.67|1883.16|1882.66|1883.47|1882.97|1883.1|1882.6|273
1621881600000|2021-05-24 18:40:00|1883.14|1882.64|1883.48|1882.98|1883.49|1882.99|1882.96|1882.46|358
1621881900000|2021-05-24 18:45:00|1883.47|1882.97|1883.33|1882.83|1883.55|1883.05|1883.08|1882.58|324
1621882200000|2021-05-24 18:50:00|1883.32|1882.82|1883.17|1882.67|1883.36|1882.86|1883.02|1882.52|409
1621882500000|2021-05-24 18:55:00|1883.06|1882.56|1883.47|1882.97|1883.52|1883.02|1883.05|1882.55|461
1621882800000|2021-05-24 19:00:00|1883.46|1882.96|1883.28|1882.78|1883.46|1882.96|1883.14|1882.64|385
1621883100000|2021-05-24 19:05:00|1883.29|1882.79|1883.12|1882.62|1883.39|1882.89|1882.99|1882.49|356
1621883400000|2021-05-24 19:10:00|1883.11|1882.61|1883.01|1882.51|1883.13|1882.63|1882.81|1882.31|243
1621883700000|2021-05-24 19:15:00|1883.02|1882.52|1883.09|1882.59|1883.27|1882.77|1882.97|1882.47|309
1621884000000|2021-05-24 19:20:00|1883.08|1882.58|1882.74|1882.24|1883.26|1882.76|1882.71|1882.21|459
1621884300000|2021-05-24 19:25:00|1882.73|1882.23|1882.19|1881.69|1882.79|1882.29|1882.09|1881.59|403
1621884600000|2021-05-24 19:30:00|1882.2|1881.7|1882.25|1881.75|1882.34|1881.84|1882.1|1881.6|418
1621884900000|2021-05-24 19:35:00|1882.29|1881.79|1882.63|1882.13|1882.65|1882.15|1882.19|1881.69|293
1621885200000|2021-05-24 19:40:00|1882.62|1882.12|1883.02|1882.52|1883.04|1882.54|1882.5|1882|333
1621885500000|2021-05-24 19:45:00|1883.01|1882.51|1883.22|1882.72|1883.27|1882.77|1882.89|1882.39|423
1621885800000|2021-05-24 19:50:00|1883.23|1882.73|1883.06|1882.56|1883.24|1882.74|1882.86|1882.34|393
1621886100000|2021-05-24 19:55:00|1883.07|1882.57|1883.59|1883.09|1883.68|1883.1|1882.87|1882.36|618
1621886400000|2021-05-24 20:00:00|1883.58|1883.08|1883.25|1882.75|1883.91|1883.38|1883.23|1882.73|258
1621886700000|2021-05-24 20:05:00|1883.24|1882.74|1883.65|1883.15|1883.85|1883.26|1883.24|1882.74|164
1621887000000|2021-05-24 20:10:00|1883.66|1883.16|1883.73|1883.23|1883.96|1883.46|1883.06|1882.56|323
1621887300000|2021-05-24 20:15:00|1883.72|1883.22|1883.64|1883.14|1883.87|1883.37|1883.52|1882.87|185
1621887600000|2021-05-24 20:20:00|1883.65|1883.15|1883.29|1882.79|1883.75|1883.25|1883.29|1882.79|178
1621887900000|2021-05-24 20:25:00|1883.28|1882.78|1882.82|1882.32|1883.66|1883.06|1882.78|1882.28|228
1621888200000|2021-05-24 20:30:00|1882.83|1882.33|1882.97|1882.47|1883.37|1882.74|1882.83|1882.3|245
1621888500000|2021-05-24 20:35:00|1883.1|1882.3|1882.87|1882.37|1883.19|1882.66|1882.74|1882.16|325
1621888800000|2021-05-24 20:40:00|1882.88|1882.38|1882.44|1881.94|1883.04|1882.42|1882.43|1881.93|267
1621889100000|2021-05-24 20:45:00|1882.41|1881.91|1881.96|1881.46|1882.66|1882.05|1881.93|1881.27|398
1621889400000|2021-05-24 20:50:00|1881.95|1881.45|1881.63|1881.13|1882.37|1881.76|1881.56|1880.86|402
1621889700000|2021-05-24 20:55:00|1881.64|1881.14|1881.37|1880.57|1881.94|1881.33|1881.02|1880.22|356
1621893600000|2021-05-24 22:00:00|1882.89|1879.97|1881.27|1880.47|1882.93|1881.05|1881.04|1879.73|326
1621893900000|2021-05-24 22:05:00|1881.28|1880.48|1881.5|1880.7|1881.64|1880.99|1880.95|1880.33|296
1621894200000|2021-05-24 22:10:00|1881.47|1880.67|1881.5|1881|1881.73|1881.07|1881.29|1880.61|234
1621894500000|2021-05-24 22:15:00|1881.48|1880.98|1881.64|1880.84|1881.65|1881.02|1881.22|1880.64|149
1621894800000|2021-05-24 22:20:00|1881.62|1880.82|1881.69|1881.19|1881.88|1881.24|1881.44|1880.76|142
1621895100000|2021-05-24 22:25:00|1881.71|1881.21|1881.62|1881.12|1881.99|1881.35|1881.43|1880.76|182
1621895400000|2021-05-24 22:30:00|1881.5|1881|1881.49|1880.69|1881.9|1881.18|1881.31|1880.63|234
1621895700000|2021-05-24 22:35:00|1881.48|1880.68|1881.35|1880.55|1881.52|1880.88|1881.18|1880.51|210
1621896000000|2021-05-24 22:40:00|1881.32|1880.52|1880.99|1880.49|1881.4|1880.74|1880.98|1880.34|151
1621896300000|2021-05-24 22:45:00|1880.97|1880.47|1881.14|1880.64|1881.58|1880.92|1880.95|1880.29|186
1621896600000|2021-05-24 22:50:00|1881.15|1880.65|1881.02|1880.22|1881.42|1880.79|1880.8|1880.22|205
1621896900000|2021-05-24 22:55:00|1880.87|1880.37|1881.2|1880.4|1881.35|1880.72|1880.79|1880.23|230
1621897200000|2021-05-24 23:00:00|1881.11|1880.61|1880.77|1879.97|1881.2|1880.7|1880.44|1879.82|347
1621897500000|2021-05-24 23:05:00|1880.56|1880.06|1879.6|1879.1|1881.29|1880.64|1879.58|1878.9|337
1621897800000|2021-05-24 23:10:00|1879.57|1879.07|1879.37|1878.87|1879.67|1879.08|1877.54|1877.04|607
1621898100000|2021-05-24 23:15:00|1879.36|1878.86|1879.19|1878.69|1879.57|1878.95|1879.01|1878.45|346
1621898400000|2021-05-24 23:20:00|1879.17|1878.67|1879.8|1879|1879.8|1879.2|1879.11|1878.56|309
1621898700000|2021-05-24 23:25:00|1879.6|1879.1|1878.31|1877.51|1879.78|1879.22|1878.2|1877.4|291
1621899000000|2021-05-24 23:30:00|1878.29|1877.49|1878.32|1877.82|1878.8|1878.16|1878|1877.32|471
1621899300000|2021-05-24 23:35:00|1878.33|1877.83|1878.42|1877.62|1878.59|1877.94|1878.11|1877.46|306
1621899600000|2021-05-24 23:40:00|1878.31|1877.81|1878.03|1877.53|1878.47|1877.9|1878|1877.41|246
1621899900000|2021-05-24 23:45:00|1877.97|1877.47|1877.94|1877.44|1878.25|1877.75|1877.71|1877.09|320
1621900200000|2021-05-24 23:50:00|1877.93|1877.43|1878.12|1877.62|1878.68|1878.05|1877.93|1877.43|245
1621900500000|2021-05-24 23:55:00|1878.2|1877.7|1877.73|1877.23|1878.3|1877.7|1877.58|1877.08|327
1621900800000|2021-05-25 00:00:00|1877.7|1877.2|1877.4|1876.9|1878.33|1877.83|1876.77|1876.24|672
1621901100000|2021-05-25 00:05:00|1877.3|1876.8|1877.52|1877.02|1877.93|1877.35|1876.79|1876.15|601
1621901400000|2021-05-25 00:10:00|1877.51|1877.01|1877.41|1876.91|1878.01|1877.49|1877.01|1876.37|544
1621901700000|2021-05-25 00:15:00|1877.4|1876.9|1877.53|1877.03|1877.81|1877.18|1876.98|1876.39|563
1621902000000|2021-05-25 00:20:00|1877.52|1877.02|1877.11|1876.31|1877.9|1877.22|1876.6|1875.99|629
1621902300000|2021-05-25 00:25:00|1876.92|1876.42|1877.84|1877.34|1877.94|1877.44|1876.63|1875.99|662
1621902600000|2021-05-25 00:30:00|1877.83|1877.33|1877.98|1877.48|1878.55|1878.05|1877.77|1877.15|496
1621902900000|2021-05-25 00:35:00|1877.97|1877.47|1878.34|1877.84|1878.72|1878.11|1877.94|1877.28|547
1621903200000|2021-05-25 00:40:00|1878.33|1877.83|1878.83|1878.33|1879.26|1878.66|1878.33|1877.7|511
1621903500000|2021-05-25 00:45:00|1878.82|1878.32|1878.65|1878.15|1879.37|1878.87|1878.47|1877.91|506
1621903800000|2021-05-25 00:50:00|1878.63|1878.13|1878.88|1878.38|1879.37|1878.79|1878.46|1877.91|590
1621904100000|2021-05-25 00:55:00|1878.89|1878.39|1879.12|1878.62|1879.3|1878.67|1878.28|1877.67|731
1621904400000|2021-05-25 01:00:00|1879.09|1878.59|1878.15|1877.65|1880.29|1879.79|1877.84|1877.34|1503
1621904700000|2021-05-25 01:05:00|1878.16|1877.66|1877.49|1876.99|1879.26|1878.76|1876.7|1876.1|1195
1621905000000|2021-05-25 01:10:00|1877.45|1876.95|1877.42|1876.92|1877.95|1877.45|1876.53|1875.9|1121
1621905300000|2021-05-25 01:15:00|1877.4|1876.9|1876.49|1875.99|1878.01|1877.38|1876.32|1875.75|1026
1621905600000|2021-05-25 01:20:00|1876.47|1875.97|1873.73|1873.23|1876.56|1875.99|1873.09|1872.48|1323
1621905900000|2021-05-25 01:25:00|1873.72|1873.22|1873.91|1873.41|1874.51|1873.94|1873.26|1872.71|959
1621906200000|2021-05-25 01:30:00|1873.92|1873.42|1875.51|1875.01|1875.7|1875.19|1873.09|1872.49|1157
1621906500000|2021-05-25 01:35:00|1875.52|1875.02|1874.75|1874.25|1875.7|1875.14|1873.85|1873.26|1081
1621906800000|2021-05-25 01:40:00|1874.73|1874.23|1873.97|1873.47|1874.91|1874.27|1872.95|1872.45|1163
1621907100000|2021-05-25 01:45:00|1874.08|1873.58|1875.14|1874.64|1875.23|1874.65|1873.7|1873.13|886
1621907400000|2021-05-25 01:50:00|1875.13|1874.63|1874.69|1874.19|1875.32|1874.8|1874.62|1874.07|883
1621907700000|2021-05-25 01:55:00|1874.67|1874.17|1873.76|1873.26|1875.26|1874.72|1873.66|1873.07|978
1621908000000|2021-05-25 02:00:00|1873.77|1873.27|1873.9|1873.4|1874.12|1873.62|1873.11|1872.55|980
1621908300000|2021-05-25 02:05:00|1873.91|1873.41|1874.01|1873.51|1874.11|1873.56|1873.11|1872.54|829
1621908600000|2021-05-25 02:10:00|1874.02|1873.52|1874.23|1873.73|1874.51|1873.91|1873.65|1873.12|779
1621908900000|2021-05-25 02:15:00|1874.24|1873.74|1874.45|1873.95|1874.53|1873.98|1873.68|1873.18|655
1621909200000|2021-05-25 02:20:00|1874.44|1873.94|1875.27|1874.77|1875.43|1874.84|1874.35|1873.85|593
1621909500000|2021-05-25 02:25:00|1875.25|1874.75|1875.91|1875.41|1875.96|1875.46|1875.17|1874.63|569
1621909800000|2021-05-25 02:30:00|1875.92|1875.42|1876.3|1875.8|1876.53|1875.96|1875.42|1874.89|865
1621910100000|2021-05-25 02:35:00|1876.32|1875.82|1876.31|1875.81|1876.71|1876.21|1876|1875.49|781
1621910400000|2021-05-25 02:40:00|1876.29|1875.79|1876.57|1876.07|1876.76|1876.15|1876.02|1875.52|732
1621910700000|2021-05-25 02:45:00|1876.56|1876.06|1876.49|1875.99|1877.27|1876.69|1876.46|1875.96|710
1621911000000|2021-05-25 02:50:00|1876.5|1876|1877.23|1876.73|1877.31|1876.81|1876.37|1875.87|708
1621911300000|2021-05-25 02:55:00|1877.24|1876.74|1877.74|1877.24|1877.95|1877.45|1877.14|1876.58|779
1621911600000|2021-05-25 03:00:00|1877.67|1877.17|1878.43|1877.93|1878.65|1878.12|1877.64|1877.14|813
1621911900000|2021-05-25 03:05:00|1878.4|1877.9|1879.09|1878.59|1879.37|1878.78|1878.4|1877.9|732
1621912200000|2021-05-25 03:10:00|1879.07|1878.57|1880.15|1879.65|1880.17|1879.67|1878.93|1878.37|765
1621912500000|2021-05-25 03:15:00|1880.16|1879.66|1879.82|1879.32|1880.21|1879.69|1879.72|1879.15|499
1621912800000|2021-05-25 03:20:00|1879.85|1879.35|1880.14|1879.64|1880.28|1879.78|1879.6|1879.07|582
1621913100000|2021-05-25 03:25:00|1880.15|1879.65|1879.19|1878.69|1880.18|1879.68|1879|1878.5|740
1621913400000|2021-05-25 03:30:00|1879.22|1878.72|1879.79|1879.29|1879.91|1879.41|1879.03|1878.5|471
1621913700000|2021-05-25 03:35:00|1879.78|1879.28|1879.85|1879.35|1880.2|1879.7|1879.56|1879.06|436
1621914000000|2021-05-25 03:40:00|1879.83|1879.33|1879.52|1879.02|1880.1|1879.56|1879.46|1878.96|437
1621914300000|2021-05-25 03:45:00|1879.53|1879.03|1879.59|1879.09|1879.73|1879.23|1879.28|1878.78|340
1621914600000|2021-05-25 03:50:00|1879.61|1879.11|1879.49|1878.99|1879.91|1879.41|1879.48|1878.89|317
1621914900000|2021-05-25 03:55:00|1879.52|1879.02|1879.58|1879.08|1879.71|1879.21|1879.3|1878.8|324
1621915200000|2021-05-25 04:00:00|1879.59|1879.09|1879.89|1879.39|1879.95|1879.45|1879.48|1878.98|327
1621915500000|2021-05-25 04:05:00|1879.9|1879.4|1879.88|1879.38|1880.11|1879.61|1879.83|1879.33|296
1621915800000|2021-05-25 04:10:00|1879.89|1879.39|1879.98|1879.48|1880.1|1879.49|1879.67|1879.17|253
1621916100000|2021-05-25 04:15:00|1879.97|1879.47|1879.78|1879.28|1880.29|1879.79|1879.77|1879.27|314
1621916400000|2021-05-25 04:20:00|1879.8|1879.3|1879.53|1879.03|1880.01|1879.51|1879.46|1878.96|367
1621916700000|2021-05-25 04:25:00|1879.58|1879.08|1879.16|1878.66|1879.8|1879.3|1879.07|1878.53|383
1621917000000|2021-05-25 04:30:00|1879.18|1878.68|1879.72|1879.22|1879.88|1879.28|1879.11|1878.54|434
1621917300000|2021-05-25 04:35:00|1879.73|1879.23|1879.25|1878.75|1879.88|1879.28|1879.09|1878.59|300
1621917600000|2021-05-25 04:40:00|1879.23|1878.73|1879.31|1878.81|1879.48|1878.97|1879.12|1878.62|313
1621917900000|2021-05-25 04:45:00|1879.33|1878.83|1879.36|1878.86|1879.47|1878.97|1879.17|1878.67|258
1621918200000|2021-05-25 04:50:00|1879.37|1878.87|1880.05|1879.55|1880.19|1879.69|1879.35|1878.85|470
1621918500000|2021-05-25 04:55:00|1880.07|1879.57|1879.92|1879.42|1880.07|1879.57|1879.69|1879.16|352
1621918800000|2021-05-25 05:00:00|1879.91|1879.41|1879.57|1879.07|1880.32|1879.82|1879.25|1878.75|379
1621919100000|2021-05-25 05:05:00|1879.56|1879.06|1879.19|1878.69|1879.68|1879.18|1879.15|1878.65|288
1621919400000|2021-05-25 05:10:00|1879.23|1878.73|1879.11|1878.61|1879.34|1878.84|1879.03|1878.53|277
1621919700000|2021-05-25 05:15:00|1879.14|1878.64|1878.37|1877.87|1879.26|1878.76|1878.32|1877.82|328
1621920000000|2021-05-25 05:20:00|1878.36|1877.86|1877.73|1877.23|1878.41|1877.91|1877.53|1876.94|503
1621920300000|2021-05-25 05:25:00|1877.72|1877.22|1876.99|1876.49|1877.72|1877.22|1876.69|1876.19|605
1621920600000|2021-05-25 05:30:00|1876.97|1876.47|1875.29|1874.79|1877.11|1876.61|1875.28|1874.78|786
1621920900000|2021-05-25 05:35:00|1875.28|1874.78|1875.36|1874.86|1875.61|1875.03|1874.35|1873.85|890
1621921200000|2021-05-25 05:40:00|1875.37|1874.87|1875.67|1875.17|1875.79|1875.19|1874.95|1874.32|818
1621921500000|2021-05-25 05:45:00|1875.65|1875.15|1874.87|1874.37|1875.99|1875.38|1873.94|1873.37|862
1621921800000|2021-05-25 05:50:00|1874.86|1874.36|1874.65|1874.15|1875.01|1874.36|1873.61|1872.95|806
1621922100000|2021-05-25 05:55:00|1874.66|1874.16|1875.39|1874.59|1875.41|1874.84|1874.42|1873.8|718
1621922400000|2021-05-25 06:00:00|1875.43|1874.63|1875.97|1875.47|1876.31|1875.68|1874.82|1874.32|845
1621922700000|2021-05-25 06:05:00|1875.94|1875.44|1876.16|1875.66|1876.2|1875.7|1875.25|1874.64|800
1621923000000|2021-05-25 06:10:00|1876.15|1875.65|1876.74|1876.24|1876.92|1876.38|1875.99|1875.39|900
1621923300000|2021-05-25 06:15:00|1876.72|1876.22|1877.46|1876.96|1877.7|1877.11|1876.72|1876.22|1085
1621923600000|2021-05-25 06:20:00|1877.44|1876.94|1877.9|1877.4|1878.66|1878.03|1877.34|1876.84|1095
1621923900000|2021-05-25 06:25:00|1877.86|1877.36|1877.7|1877.2|1878.22|1877.64|1877.58|1877.05|922
1621924200000|2021-05-25 06:30:00|1877.71|1877.21|1879.05|1878.55|1879.2|1878.7|1877.53|1877.03|899
1621924500000|2021-05-25 06:35:00|1879.07|1878.57|1882.87|1882.37|1883.02|1882.39|1879.05|1878.46|1232
1621924800000|2021-05-25 06:40:00|1882.89|1882.39|1885.52|1885.02|1886.05|1885.44|1882.71|1882.21|1329
1621925100000|2021-05-25 06:45:00|1885.51|1885.01|1885.72|1885.22|1886.42|1885.9|1885.06|1884.4|1312
1621925400000|2021-05-25 06:50:00|1885.73|1885.23|1886.07|1885.27|1886.83|1886.26|1885.51|1885.01|1172
1621925700000|2021-05-25 06:55:00|1885.82|1885.32|1885.18|1884.68|1886.26|1885.63|1884.99|1884.39|1115
1621926000000|2021-05-25 07:00:00|1885.14|1884.64|1887.42|1886.92|1887.59|1887.07|1884.57|1883.94|1176
1621926300000|2021-05-25 07:05:00|1887.41|1886.91|1886.82|1886.32|1887.67|1887.03|1885.91|1885.41|1276
1621926600000|2021-05-25 07:10:00|1886.92|1886.12|1885.89|1885.39|1887.28|1886.65|1885.82|1885.32|1209
1621926900000|2021-05-25 07:15:00|1885.94|1885.44|1885.83|1885.33|1887.05|1886.55|1885.61|1885.11|1095
1621927200000|2021-05-25 07:20:00|1885.81|1885.31|1886.29|1885.79|1886.66|1886.16|1885.5|1885|929
1621927500000|2021-05-25 07:25:00|1886.31|1885.81|1886.61|1886.11|1886.92|1886.33|1885.11|1884.61|895
1621927800000|2021-05-25 07:30:00|1886.7|1886.2|1884.85|1884.35|1886.7|1886.2|1884.82|1884.2|966
1621928100000|2021-05-25 07:35:00|1884.88|1884.38|1885.04|1884.54|1885.08|1884.58|1884.35|1883.74|872
1621928400000|2021-05-25 07:40:00|1885.05|1884.55|1884.09|1883.59|1885.31|1884.81|1884.08|1883.58|717
1621928700000|2021-05-25 07:45:00|1884.07|1883.57|1884.25|1883.75|1885.29|1884.79|1883.92|1883.42|823
1621929000000|2021-05-25 07:50:00|1884.39|1883.89|1883.35|1882.85|1884.66|1884.16|1882.96|1882.46|949
1621929300000|2021-05-25 07:55:00|1883.36|1882.86|1883.41|1882.91|1883.62|1883.12|1882.73|1882.23|863
1621929600000|2021-05-25 08:00:00|1883.4|1882.9|1882.42|1881.92|1883.54|1883.04|1882.21|1881.71|856
1621929900000|2021-05-25 08:05:00|1882.47|1881.97|1882.38|1881.88|1883.61|1883.11|1882.38|1881.88|850
1621930200000|2021-05-25 08:10:00|1882.39|1881.89|1880.94|1880.44|1882.73|1882.23|1880.5|1880|1135
1621930500000|2021-05-25 08:15:00|1880.96|1880.46|1880.87|1880.37|1882.24|1881.74|1880.8|1880.23|994
1621930800000|2021-05-25 08:20:00|1880.9|1880.4|1880.74|1880.24|1881.25|1880.75|1880.42|1879.92|859
1621931100000|2021-05-25 08:25:00|1880.76|1880.26|1881.05|1880.55|1881.69|1881.19|1880.64|1880.14|833
1621931400000|2021-05-25 08:30:00|1880.99|1880.49|1880.49|1879.99|1881.31|1880.81|1880.41|1879.91|790
1621931700000|2021-05-25 08:35:00|1880.5|1880|1881.87|1881.37|1881.93|1881.41|1880.28|1879.78|728
1621932000000|2021-05-25 08:40:00|1881.9|1881.4|1882.87|1882.37|1883.01|1882.51|1881.87|1881.37|852
1621932300000|2021-05-25 08:45:00|1882.88|1882.38|1884.12|1883.62|1884.33|1883.83|1882.77|1882.27|905
1621932600000|2021-05-25 08:50:00|1884.11|1883.61|1883.57|1883.07|1884.16|1883.66|1883.09|1882.46|850
1621932900000|2021-05-25 08:55:00|1883.59|1883.09|1882.99|1882.49|1884.22|1883.72|1882.98|1882.47|759
1621933200000|2021-05-25 09:00:00|1882.98|1882.48|1884.05|1883.55|1884.17|1883.58|1882.97|1882.47|707
1621933500000|2021-05-25 09:05:00|1884.06|1883.56|1882.69|1882.19|1884.1|1883.6|1882.62|1882.12|698
1621933800000|2021-05-25 09:10:00|1882.67|1882.17|1882.62|1882.12|1883.16|1882.66|1882.23|1881.71|710
1621934100000|2021-05-25 09:15:00|1882.64|1882.14|1883.95|1883.45|1883.96|1883.46|1882.62|1882.12|616
1621934400000|2021-05-25 09:20:00|1883.94|1883.44|1883.28|1882.78|1884.18|1883.68|1883.28|1882.78|692
1621934700000|2021-05-25 09:25:00|1883.29|1882.79|1884.04|1883.54|1884.29|1883.79|1883.18|1882.68|586
1621935000000|2021-05-25 09:30:00|1884.05|1883.55|1883.47|1882.97|1884.21|1883.71|1883.01|1882.51|761
1621935300000|2021-05-25 09:35:00|1883.49|1882.99|1883.34|1882.84|1883.85|1883.35|1883.22|1882.72|569
1621935600000|2021-05-25 09:40:00|1883.37|1882.87|1884.17|1883.67|1884.18|1883.68|1883.1|1882.6|527
1621935900000|2021-05-25 09:45:00|1884.16|1883.66|1884.05|1883.55|1884.17|1883.67|1883.52|1883.02|617
1621936200000|2021-05-25 09:50:00|1884.06|1883.56|1884.29|1883.79|1884.48|1883.98|1883.97|1883.34|665
1621936500000|2021-05-25 09:55:00|1884.31|1883.81|1883.92|1883.42|1884.79|1884.29|1883.84|1883.34|546
1621936800000|2021-05-25 10:00:00|1883.86|1883.36|1883.35|1882.85|1883.94|1883.44|1883.33|1882.83|552
1621937100000|2021-05-25 10:05:00|1883.37|1882.87|1883.28|1882.78|1883.48|1882.98|1882.79|1882.29|570
1621937400000|2021-05-25 10:10:00|1883.24|1882.74|1883.91|1883.41|1883.93|1883.42|1883.22|1882.72|614
1621937700000|2021-05-25 10:15:00|1883.93|1883.43|1884.61|1884.11|1885.11|1884.61|1883.85|1883.35|707
1621938000000|2021-05-25 10:20:00|1884.6|1884.1|1885.07|1884.57|1885.14|1884.64|1884.36|1883.86|599
1621938300000|2021-05-25 10:25:00|1885.06|1884.56|1883.51|1883.01|1885.14|1884.64|1883.49|1882.99|543
1621938600000|2021-05-25 10:30:00|1883.54|1883.04|1882.39|1881.89|1883.6|1883.1|1882.2|1881.7|755
1621938900000|2021-05-25 10:35:00|1882.38|1881.88|1882.97|1882.47|1883.41|1882.8|1882.35|1881.85|628
1621939200000|2021-05-25 10:40:00|1882.99|1882.49|1883.24|1882.74|1883.25|1882.75|1882.57|1882.07|501
1621939500000|2021-05-25 10:45:00|1883.22|1882.72|1883.68|1883.18|1883.87|1883.37|1883.18|1882.68|645
1621939800000|2021-05-25 10:50:00|1883.69|1883.19|1883.58|1883.08|1883.88|1883.38|1883.35|1882.85|603
1621940100000|2021-05-25 10:55:00|1883.6|1883.1|1883.38|1882.88|1883.75|1883.25|1883.1|1882.6|661
1621940400000|2021-05-25 11:00:00|1883.39|1882.89|1883.33|1882.83|1883.75|1883.25|1882.91|1882.41|637
1621940700000|2021-05-25 11:05:00|1883.42|1882.92|1883.95|1883.45|1884.64|1884.14|1883.33|1882.83|757
1621941000000|2021-05-25 11:10:00|1883.96|1883.46|1882.54|1882.04|1883.99|1883.49|1882.46|1881.96|619
1621941300000|2021-05-25 11:15:00|1882.58|1882.08|1882.14|1881.64|1883.38|1882.88|1882.13|1881.63|607
1621941600000|2021-05-25 11:20:00|1882.13|1881.63|1882.13|1881.63|1882.2|1881.7|1881.82|1881.32|541
1621941900000|2021-05-25 11:25:00|1882.12|1881.62|1882.23|1881.73|1882.98|1882.48|1881.97|1881.47|554
1621942200000|2021-05-25 11:30:00|1882.22|1881.72|1883.18|1882.68|1883.6|1883.1|1882.22|1881.72|741
1621942500000|2021-05-25 11:35:00|1883.19|1882.69|1882.08|1881.58|1883.47|1882.97|1882.07|1881.57|710
1621942800000|2021-05-25 11:40:00|1882.07|1881.57|1880.82|1880.32|1882.4|1881.9|1880.75|1880.25|583
1621943100000|2021-05-25 11:45:00|1880.84|1880.34|1881.3|1880.8|1881.5|1881|1880.16|1879.66|849
1621943400000|2021-05-25 11:50:00|1881.29|1880.79|1882.08|1881.58|1882.22|1881.72|1881.29|1880.79|756
1621943700000|2021-05-25 11:55:00|1882.09|1881.59|1882.38|1881.88|1882.66|1882.16|1881.89|1881.39|899
1621944000000|2021-05-25 12:00:00|1882.37|1881.87|1883.6|1883.1|1883.88|1883.38|1882.29|1881.79|913
1621944300000|2021-05-25 12:05:00|1883.59|1883.09|1883.96|1883.46|1883.98|1883.48|1883.29|1882.79|686
1621944600000|2021-05-25 12:10:00|1883.91|1883.41|1884.16|1883.66|1884.22|1883.72|1883.1|1882.6|785
1621944900000|2021-05-25 12:15:00|1884.15|1883.65|1884.42|1883.92|1884.78|1884.28|1883.68|1883.04|848
1621945200000|2021-05-25 12:20:00|1884.47|1883.97|1883.28|1882.78|1884.71|1884.21|1882.28|1881.78|987
1621945500000|2021-05-25 12:25:00|1883.29|1882.79|1882.85|1882.35|1883.44|1882.94|1881.94|1881.44|999
1621945800000|2021-05-25 12:30:00|1882.81|1882.31|1882.61|1882.11|1883.26|1882.76|1882.54|1882.04|792
1621946100000|2021-05-25 12:35:00|1882.38|1881.88|1884.54|1884.04|1885.13|1884.63|1881.97|1881.47|978
1621946400000|2021-05-25 12:40:00|1884.53|1884.03|1884.32|1883.82|1884.79|1884.29|1884.04|1883.5|801
1621946700000|2021-05-25 12:45:00|1884.34|1883.84|1883.68|1883.18|1884.46|1883.96|1883.2|1882.7|863
1621947000000|2021-05-25 12:50:00|1883.58|1883.08|1882.62|1882.12|1883.7|1883.2|1882.39|1881.89|865
1621947300000|2021-05-25 12:55:00|1882.63|1882.13|1883.6|1883.1|1884.33|1883.83|1882.41|1881.91|1115
1621947600000|2021-05-25 13:00:00|1883.71|1883.21|1883.59|1883.09|1884.59|1884.09|1883.13|1882.63|1231
1621947900000|2021-05-25 13:05:00|1883.6|1883.1|1882.3|1881.8|1883.91|1883.41|1881.25|1880.75|1276
1621948200000|2021-05-25 13:10:00|1882.26|1881.76|1882.48|1881.98|1882.59|1882.09|1880.51|1880.01|1322
1621948500000|2021-05-25 13:15:00|1882.53|1882.03|1882.31|1881.81|1883.14|1882.64|1881.54|1881.04|1166
1621948800000|2021-05-25 13:20:00|1882.3|1881.8|1880.68|1880.18|1882.44|1881.8|1880.2|1879.7|1178
1621949100000|2021-05-25 13:25:00|1880.74|1880.24|1881.23|1880.73|1881.75|1881.25|1880.69|1880.19|993
1621949400000|2021-05-25 13:30:00|1881.3|1880.8|1881.76|1881.26|1882.99|1882.49|1880.63|1880.13|998
1621949700000|2021-05-25 13:35:00|1881.74|1881.24|1881.08|1880.58|1883.49|1882.99|1880.17|1879.67|1057
1621950000000|2021-05-25 13:40:00|1881.03|1880.53|1884.12|1883.62|1884.64|1884.14|1880.66|1880.16|1064
1621950300000|2021-05-25 13:45:00|1884.08|1883.58|1886.04|1885.54|1886.99|1886.49|1883.38|1882.88|1065
1621950600000|2021-05-25 13:50:00|1886.05|1885.55|1885.63|1885.13|1886.37|1885.87|1884.4|1883.9|959
1621950900000|2021-05-25 13:55:00|1885.65|1885.15|1884.65|1884.15|1886.4|1885.9|1884.26|1883.76|819
1621951200000|2021-05-25 14:00:00|1884.58|1884.08|1893.99|1893.49|1894.56|1894.06|1884.57|1884.07|1160
1621951500000|2021-05-25 14:05:00|1894.01|1893.51|1892.77|1892.27|1896.36|1895.86|1892.73|1892.21|1183
1621951800000|2021-05-25 14:10:00|1892.78|1892.28|1895.16|1894.66|1895.41|1894.91|1892.49|1891.99|1088
1621952100000|2021-05-25 14:15:00|1895.15|1894.65|1893.52|1893.02|1895.94|1895.41|1893.26|1892.65|1528
1621952400000|2021-05-25 14:20:00|1893.46|1892.96|1892.84|1892.34|1894.27|1893.77|1892|1891.5|1485
1621952700000|2021-05-25 14:25:00|1892.86|1892.36|1892.79|1892.29|1893.62|1893.12|1891.96|1891.42|1278
1621953000000|2021-05-25 14:30:00|1892.83|1892.33|1890.83|1890.33|1892.9|1892.4|1889.74|1889.24|1394
1621953300000|2021-05-25 14:35:00|1890.84|1890.34|1889.7|1889.2|1891|1890.5|1889.67|1889.13|1186
1621953600000|2021-05-25 14:40:00|1889.81|1889.31|1890.22|1889.72|1890.62|1890.12|1888.55|1888.05|1226
1621953900000|2021-05-25 14:45:00|1890.23|1889.73|1891.88|1891.38|1892.2|1891.7|1889.17|1888.67|1201
1621954200000|2021-05-25 14:50:00|1891.86|1891.36|1890.72|1890.22|1892.18|1891.68|1889.6|1889.1|1219
1621954500000|2021-05-25 14:55:00|1890.73|1890.23|1890.94|1890.44|1891.54|1891.04|1890.42|1889.92|1316
1621954800000|2021-05-25 15:00:00|1890.88|1890.38|1892.3|1891.8|1892.31|1891.81|1890.82|1890.32|1197
1621955100000|2021-05-25 15:05:00|1892.31|1891.81|1892.06|1891.56|1892.31|1891.81|1891.41|1890.91|1102
1621955400000|2021-05-25 15:10:00|1892.03|1891.53|1892.27|1891.77|1892.36|1891.86|1891.57|1891.07|1054
1621955700000|2021-05-25 15:15:00|1892.28|1891.78|1892.37|1891.87|1892.77|1892.27|1891.52|1891.02|1087
1621956000000|2021-05-25 15:20:00|1892.36|1891.86|1892.8|1892.3|1892.81|1892.31|1891.42|1890.92|1114
1621956300000|2021-05-25 15:25:00|1892.79|1892.29|1891.95|1891.45|1892.93|1892.43|1891.63|1891.13|1011
1621956600000|2021-05-25 15:30:00|1891.96|1891.46|1892.54|1892.04|1892.94|1892.36|1891.93|1891.43|1034
1621956900000|2021-05-25 15:35:00|1892.53|1892.03|1893.67|1893.17|1894.09|1893.59|1892.26|1891.76|874
1621957200000|2021-05-25 15:40:00|1893.7|1893.2|1893.26|1892.76|1894.27|1893.77|1892.97|1892.47|879
1621957500000|2021-05-25 15:45:00|1893.24|1892.74|1892.97|1892.47|1893.45|1892.95|1892.78|1892.28|827
1621957800000|2021-05-25 15:50:00|1892.98|1892.48|1892.47|1891.97|1893.19|1892.69|1892.31|1891.81|778
1621958100000|2021-05-25 15:55:00|1892.46|1891.96|1892.51|1892.01|1892.87|1892.37|1892.16|1891.66|888
1621958400000|2021-05-25 16:00:00|1892.54|1892.04|1892.21|1891.71|1893.2|1892.7|1891.68|1891.18|824
1621958700000|2021-05-25 16:05:00|1892.3|1891.8|1891.72|1891.22|1892.61|1892.11|1891.19|1890.69|907
1621959000000|2021-05-25 16:10:00|1891.73|1891.23|1892.06|1891.56|1892.34|1891.84|1891.42|1890.92|850
1621959300000|2021-05-25 16:15:00|1892.05|1891.55|1892.99|1892.49|1893.03|1892.53|1891.82|1891.32|891
1621959600000|2021-05-25 16:20:00|1893|1892.5|1893.54|1893.04|1893.54|1893.04|1892.78|1892.28|648
1621959900000|2021-05-25 16:25:00|1893.55|1893.05|1894.01|1893.51|1894.03|1893.53|1893.29|1892.79|559
1621960200000|2021-05-25 16:30:00|1894.02|1893.52|1893.93|1893.43|1894.31|1893.81|1893.91|1893.41|562
1621960500000|2021-05-25 16:35:00|1893.91|1893.41|1894.01|1893.51|1894.1|1893.6|1893.67|1893.17|502
1621960800000|2021-05-25 16:40:00|1894|1893.5|1893.93|1893.43|1894.07|1893.57|1893.58|1893.08|500
1621961100000|2021-05-25 16:45:00|1893.91|1893.41|1894.05|1893.55|1894.15|1893.65|1893.62|1893.12|457
1621961400000|2021-05-25 16:50:00|1894.06|1893.56|1895.09|1894.59|1895.24|1894.74|1894.01|1893.51|747
1621961700000|2021-05-25 16:55:00|1895.11|1894.61|1895.66|1895.16|1895.76|1895.26|1894.92|1894.42|638
1621962000000|2021-05-25 17:00:00|1895.68|1895.18|1896.4|1895.9|1896.94|1896.44|1895.44|1894.94|841
1621962300000|2021-05-25 17:05:00|1896.42|1895.92|1897.25|1896.75|1897.44|1896.94|1896.36|1895.86|686
1621962600000|2021-05-25 17:10:00|1897.28|1896.78|1897.23|1896.73|1897.66|1897.16|1897.15|1896.65|684
1621962900000|2021-05-25 17:15:00|1897.22|1896.72|1897.34|1896.84|1897.54|1897.04|1897.03|1896.53|652
1621963200000|2021-05-25 17:20:00|1897.37|1896.87|1897.27|1896.77|1897.42|1896.92|1896.97|1896.47|713
1621963500000|2021-05-25 17:25:00|1897.29|1896.79|1897.88|1897.38|1898.06|1897.56|1897.09|1896.59|795
1621963800000|2021-05-25 17:30:00|1897.89|1897.39|1897.78|1897.28|1898.9|1898.4|1897.65|1897.15|835
1621964100000|2021-05-25 17:35:00|1897.72|1897.22|1897.07|1896.57|1897.74|1897.24|1896.41|1895.91|874
1621964400000|2021-05-25 17:40:00|1897.09|1896.59|1898.4|1897.9|1898.79|1898.29|1896.95|1896.45|826
1621964700000|2021-05-25 17:45:00|1898.38|1897.88|1898.49|1897.99|1898.78|1898.28|1898.27|1897.77|780
1621965000000|2021-05-25 17:50:00|1898.5|1898|1898.58|1898.08|1898.72|1898.22|1898.35|1897.85|599
1621965300000|2021-05-25 17:55:00|1898.59|1898.09|1898.35|1897.85|1898.7|1898.2|1898.12|1897.62|552
1621965600000|2021-05-25 18:00:00|1898.36|1897.86|1898.86|1898.36|1898.96|1898.46|1898.27|1897.77|687
1621965900000|2021-05-25 18:05:00|1898.85|1898.35|1899.92|1899.42|1899.92|1899.42|1898.76|1898.26|639
1621966200000|2021-05-25 18:10:00|1899.94|1899.44|1899.01|1898.51|1900|1899.5|1898.83|1898.33|625
1621966500000|2021-05-25 18:15:00|1898.98|1898.48|1898.39|1897.89|1898.98|1898.48|1897.79|1897.29|770
1621966800000|2021-05-25 18:20:00|1898.4|1897.9|1898.03|1897.53|1898.45|1897.95|1897.94|1897.44|608
1621967100000|2021-05-25 18:25:00|1898.01|1897.51|1897.9|1897.4|1898.37|1897.87|1897.58|1897.08|753
1621967400000|2021-05-25 18:30:00|1897.92|1897.42|1898|1897.5|1898.19|1897.69|1897.71|1897.21|573
1621967700000|2021-05-25 18:35:00|1897.98|1897.48|1898.48|1897.98|1898.56|1898.06|1897.94|1897.44|486
1621968000000|2021-05-25 18:40:00|1898.49|1897.99|1898.89|1898.39|1898.94|1898.44|1898.11|1897.61|592
1621968300000|2021-05-25 18:45:00|1898.88|1898.38|1899.06|1898.56|1899.16|1898.66|1898.48|1897.98|571
1621968600000|2021-05-25 18:50:00|1899.05|1898.55|1899.27|1898.77|1899.33|1898.83|1898.97|1898.47|582
1621968900000|2021-05-25 18:55:00|1899.28|1898.78|1899.74|1899.24|1899.79|1899.29|1899.05|1898.55|795
1621969200000|2021-05-25 19:00:00|1899.73|1899.23|1899.18|1898.68|1899.77|1899.27|1899.14|1898.64|537
1621969500000|2021-05-25 19:05:00|1899.19|1898.69|1899.36|1898.86|1899.39|1898.89|1898.85|1898.35|584
1621969800000|2021-05-25 19:10:00|1899.35|1898.85|1899.26|1898.76|1899.57|1899.07|1898.86|1898.36|654
1621970100000|2021-05-25 19:15:00|1899.28|1898.78|1898.76|1898.26|1899.35|1898.85|1898.65|1898.15|535
1621970400000|2021-05-25 19:20:00|1898.78|1898.28|1898.79|1898.29|1899.11|1898.61|1898.65|1898.15|622
1621970700000|2021-05-25 19:25:00|1898.8|1898.3|1899.06|1898.56|1899.2|1898.7|1898.8|1898.3|562
1621971000000|2021-05-25 19:30:00|1899.1|1898.6|1899.39|1898.89|1899.4|1898.9|1898.9|1898.4|508
1621971300000|2021-05-25 19:35:00|1899.4|1898.9|1899.35|1898.85|1899.68|1899.18|1899.29|1898.79|494
1621971600000|2021-05-25 19:40:00|1899.34|1898.84|1899.34|1898.84|1899.74|1899.24|1899.27|1898.77|489
1621971900000|2021-05-25 19:45:00|1899.33|1898.83|1899.64|1899.14|1899.75|1899.25|1899.33|1898.83|659
1621972200000|2021-05-25 19:50:00|1899.65|1899.15|1899.34|1898.84|1899.77|1899.27|1898.99|1898.38|726
1621972500000|2021-05-25 19:55:00|1899.37|1898.87|1900.36|1899.86|1900.39|1899.89|1899.37|1898.86|910
1621972800000|2021-05-25 20:00:00|1900.28|1899.78|1900.22|1899.72|1900.56|1899.98|1900.05|1899.55|393
1621973100000|2021-05-25 20:05:00|1900.21|1899.71|1900.11|1899.61|1900.63|1900.05|1900.1|1899.6|294
1621973400000|2021-05-25 20:10:00|1900.12|1899.62|1900.05|1899.55|1900.12|1899.62|1899.57|1898.96|312
1621973700000|2021-05-25 20:15:00|1900.02|1899.52|1900.22|1899.72|1900.36|1899.76|1899.79|1899.29|236
1621974000000|2021-05-25 20:20:00|1900.24|1899.74|1900.22|1899.72|1900.61|1900.07|1900.11|1899.6|277
1621974300000|2021-05-25 20:25:00|1900.27|1899.77|1900.38|1899.88|1900.4|1899.9|1899.79|1899.08|290
1621974600000|2021-05-25 20:30:00|1900.37|1899.87|1900.07|1899.57|1900.51|1900.01|1900.01|1899.51|276
1621974900000|2021-05-25 20:35:00|1900.04|1899.54|1899.85|1899.35|1900.22|1899.72|1899.73|1899.09|209
1621975200000|2021-05-25 20:40:00|1899.83|1899.33|1900.11|1899.61|1900.35|1899.85|1899.83|1899.33|239
1621975500000|2021-05-25 20:45:00|1900.12|1899.62|1900.13|1899.63|1900.36|1899.83|1899.57|1898.97|348
1621975800000|2021-05-25 20:50:00|1900.17|1899.67|1899.69|1898.89|1900.28|1899.67|1899.46|1898.87|420
1621976100000|2021-05-25 20:55:00|1899.54|1899.04|1899.53|1898.73|1899.78|1899.14|1899.09|1898.29|348
1621980000000|2021-05-25 22:00:00|1899.41|1898.61|1899.12|1898.62|1899.84|1899.04|1898.82|1898.06|602
1621980300000|2021-05-25 22:05:00|1899.3|1898.32|1898.74|1898.24|1899.45|1898.86|1898.74|1898.23|365
1621980600000|2021-05-25 22:10:00|1898.82|1898.32|1899.02|1898.52|1899.23|1898.68|1898.66|1898.06|317
1621980900000|2021-05-25 22:15:00|1899.18|1898.38|1899.06|1898.56|1899.21|1898.63|1898.69|1898.04|213
1621981200000|2021-05-25 22:20:00|1899.07|1898.57|1899.26|1898.46|1899.44|1898.84|1898.88|1898.26|375
1621981500000|2021-05-25 22:25:00|1899.25|1898.45|1899.14|1898.34|1899.29|1898.62|1898.76|1898.11|231
1621981800000|2021-05-25 22:30:00|1899.15|1898.35|1899.35|1898.55|1899.52|1898.86|1898.87|1898.22|375
1621982100000|2021-05-25 22:35:00|1899.34|1898.54|1899.32|1898.82|1899.53|1898.88|1899.05|1898.52|226
1621982400000|2021-05-25 22:40:00|1899.31|1898.81|1898.91|1898.11|1899.43|1898.81|1898.61|1897.99|337
1621982700000|2021-05-25 22:45:00|1898.9|1898.1|1898.89|1898.39|1899.07|1898.47|1898.59|1897.95|272
1621983000000|2021-05-25 22:50:00|1898.88|1898.38|1899.18|1898.38|1899.27|1898.47|1898.71|1898.15|209
1621983300000|2021-05-25 22:55:00|1899.22|1898.42|1899.08|1898.58|1899.41|1898.77|1898.76|1898.14|325
1621983600000|2021-05-25 23:00:00|1899.07|1898.57|1899.32|1898.52|1899.37|1898.71|1898.81|1898.16|310
1621983900000|2021-05-25 23:05:00|1899.31|1898.51|1899.27|1898.77|1899.58|1898.93|1898.94|1898.3|323
1621984200000|2021-05-25 23:10:00|1899.28|1898.78|1899.1|1898.3|1899.46|1898.78|1898.81|1898.2|293
1621984500000|2021-05-25 23:15:00|1899.08|1898.28|1899|1898.2|1899.17|1898.52|1898.68|1898.04|257
1621984800000|2021-05-25 23:20:00|1898.97|1898.17|1899.18|1898.38|1899.27|1898.61|1898.6|1897.98|255
1621985100000|2021-05-25 23:25:00|1899.19|1898.39|1898.99|1898.49|1899.26|1898.6|1898.81|1898.17|215
1621985400000|2021-05-25 23:30:00|1899.01|1898.51|1899.27|1898.47|1899.35|1898.69|1898.95|1898.32|284
1621985700000|2021-05-25 23:35:00|1899.28|1898.48|1899.35|1898.85|1899.58|1898.92|1899.03|1898.37|233
1621986000000|2021-05-25 23:40:00|1899.34|1898.84|1899.11|1898.31|1899.5|1898.85|1898.63|1898|335
1621986300000|2021-05-25 23:45:00|1899.14|1898.34|1898.62|1898.12|1899.41|1898.75|1898.53|1897.88|338
1621986600000|2021-05-25 23:50:00|1898.77|1897.97|1897.99|1897.19|1898.81|1898.16|1897.75|1897.09|403
1621986900000|2021-05-25 23:55:00|1897.87|1897.37|1898.59|1898.09|1898.83|1898.16|1897.64|1896.99|665
1621987200000|2021-05-26 00:00:00|1898.68|1897.88|1898.93|1898.43|1899.08|1898.43|1897.87|1897.25|787
1621987500000|2021-05-26 00:05:00|1898.98|1898.48|1898.71|1898.21|1899.45|1898.8|1898.27|1897.62|716
1621987800000|2021-05-26 00:10:00|1898.72|1898.22|1899.47|1898.97|1899.85|1899.22|1898.56|1898.06|648
1621988100000|2021-05-26 00:15:00|1899.48|1898.98|1899.87|1899.37|1900.12|1899.61|1899.47|1898.85|489
1621988400000|2021-05-26 00:20:00|1899.89|1899.39|1900.34|1899.84|1900.37|1899.87|1899.82|1899.32|421
1621988700000|2021-05-26 00:25:00|1900.32|1899.82|1899.62|1899.12|1900.48|1899.98|1899.54|1898.97|476
1621989000000|2021-05-26 00:30:00|1899.59|1899.09|1899.26|1898.76|1899.61|1899.11|1898.93|1898.34|571
1621989300000|2021-05-26 00:35:00|1899.27|1898.77|1899.45|1898.95|1899.73|1899.23|1899.05|1898.55|325
1621989600000|2021-05-26 00:40:00|1899.44|1898.94|1898.83|1898.33|1899.75|1899.25|1898.71|1898.21|494
1621989900000|2021-05-26 00:45:00|1898.84|1898.34|1898.31|1897.81|1899.12|1898.62|1898.15|1897.65|495
1621990200000|2021-05-26 00:50:00|1898.3|1897.8|1897.81|1897.31|1898.45|1897.83|1897.81|1897.13|701
1621990500000|2021-05-26 00:55:00|1897.79|1897.29|1898.27|1897.77|1898.75|1898.18|1897.31|1896.67|745
1621990800000|2021-05-26 01:00:00|1898.24|1897.74|1901.97|1901.47|1902.83|1902.21|1898.18|1897.68|1505
1621991100000|2021-05-26 01:05:00|1902.02|1901.52|1903.38|1902.88|1903.65|1903.04|1901.91|1901.36|1169
1621991400000|2021-05-26 01:10:00|1903.36|1902.86|1903.15|1902.65|1904.19|1903.64|1902.45|1901.93|1095
1621991700000|2021-05-26 01:15:00|1903.16|1902.66|1903.22|1902.72|1903.64|1903.08|1902.76|1902.2|982
1621992000000|2021-05-26 01:20:00|1903.21|1902.71|1902.57|1901.77|1904.63|1904.13|1902.17|1901.63|1060
1621992300000|2021-05-26 01:25:00|1902.53|1901.73|1902.47|1901.97|1903.07|1902.45|1902.16|1901.55|1008
1621992600000|2021-05-26 01:30:00|1902.46|1901.96|1903.52|1903.02|1903.96|1903.46|1902.46|1901.96|1032
1621992900000|2021-05-26 01:35:00|1903.54|1903.04|1903.63|1903.13|1904.76|1904.26|1903.29|1902.79|970
1621993200000|2021-05-26 01:40:00|1903.64|1903.14|1904.15|1903.65|1904.43|1903.84|1903.14|1902.58|899
1621993500000|2021-05-26 01:45:00|1904.14|1903.64|1904.13|1903.63|1904.57|1903.97|1903.69|1903.11|914
1621993800000|2021-05-26 01:50:00|1904.12|1903.62|1903.98|1903.48|1904.6|1903.97|1903.66|1903.12|739
1621994100000|2021-05-26 01:55:00|1903.97|1903.47|1903.26|1902.76|1903.97|1903.47|1902.69|1902.06|809
1621994400000|2021-05-26 02:00:00|1903.28|1902.78|1903.99|1903.49|1904.82|1904.26|1903.12|1902.62|1134
1621994700000|2021-05-26 02:05:00|1903.98|1903.48|1905.53|1905.03|1905.73|1905.14|1903.94|1903.32|1125
1621995000000|2021-05-26 02:10:00|1905.58|1905.08|1906.25|1905.75|1906.67|1906.17|1905.33|1904.83|1120
1621995300000|2021-05-26 02:15:00|1906.26|1905.76|1905.75|1904.95|1906.41|1905.84|1905.37|1904.73|788
1621995600000|2021-05-26 02:20:00|1905.66|1905.16|1905.59|1905.09|1905.94|1905.43|1905.41|1904.82|721
1621995900000|2021-05-26 02:25:00|1905.61|1905.11|1906.08|1905.58|1906.48|1905.98|1905.52|1904.92|662
1621996200000|2021-05-26 02:30:00|1906.07|1905.57|1906.67|1906.17|1906.92|1906.38|1906.07|1905.57|938
1621996500000|2021-05-26 02:35:00|1906.69|1906.19|1907.16|1906.66|1908|1907.44|1906.64|1906.06|1003
1621996800000|2021-05-26 02:40:00|1907.15|1906.65|1906.76|1906.26|1907.27|1906.65|1906.28|1905.71|937
1621997100000|2021-05-26 02:45:00|1906.8|1906.3|1906.02|1905.52|1906.9|1906.38|1905.88|1905.32|811
1621997400000|2021-05-26 02:50:00|1906.01|1905.51|1906.49|1905.99|1906.78|1906.18|1905.6|1905.1|800
1621997700000|2021-05-26 02:55:00|1906.52|1906.02|1906.96|1906.46|1907.11|1906.59|1906.32|1905.74|807
1621998000000|2021-05-26 03:00:00|1906.92|1906.42|1907.89|1907.09|1908.24|1907.6|1906.92|1906.39|898
1621998300000|2021-05-26 03:05:00|1907.9|1907.1|1906.54|1906.04|1907.96|1907.41|1906.02|1905.52|921
1621998600000|2021-05-26 03:10:00|1906.51|1906.01|1906.79|1906.29|1907.45|1906.89|1906.28|1905.78|894
1621998900000|2021-05-26 03:15:00|1906.89|1906.39|1906.95|1906.15|1908|1907.5|1906.34|1905.79|1127
1621999200000|2021-05-26 03:20:00|1906.82|1906.32|1906.45|1905.65|1907.01|1906.4|1906.17|1905.59|940
1621999500000|2021-05-26 03:25:00|1906.33|1905.83|1907.46|1906.96|1907.74|1907.24|1906.17|1905.67|796
1621999800000|2021-05-26 03:30:00|1907.47|1906.97|1907.03|1906.53|1907.72|1907.22|1906.89|1906.3|666
1622000100000|2021-05-26 03:35:00|1907.01|1906.51|1907.19|1906.69|1907.51|1906.84|1906.79|1906.25|367
1622000400000|2021-05-26 03:40:00|1907.2|1906.7|1907.53|1907.03|1908.06|1907.44|1907.09|1906.43|387
1622000700000|2021-05-26 03:45:00|1907.56|1907.06|1906.97|1906.47|1907.56|1907.06|1906.93|1906.43|323
1622001000000|2021-05-26 03:50:00|1906.98|1906.48|1906.78|1906.28|1907.79|1907.29|1906.65|1906.15|451
1622001300000|2021-05-26 03:55:00|1906.8|1906.3|1905.69|1905.19|1907.18|1906.68|1905.66|1905.15|573
1622001600000|2021-05-26 04:00:00|1905.68|1905.18|1906.59|1906.09|1906.9|1906.4|1905.64|1905.08|560
1622001900000|2021-05-26 04:05:00|1906.58|1906.08|1906.17|1905.67|1906.77|1906.15|1905.74|1905.24|555
1622002200000|2021-05-26 04:10:00|1906.22|1905.72|1906.13|1905.63|1906.47|1905.97|1905.71|1905.07|474
1622002500000|2021-05-26 04:15:00|1906.12|1905.62|1906.81|1906.31|1907.21|1906.71|1906.02|1905.52|653
1622002800000|2021-05-26 04:20:00|1906.82|1906.32|1906.52|1906.02|1907.14|1906.64|1906.51|1905.96|419
1622003100000|2021-05-26 04:25:00|1906.54|1906.04|1906.46|1905.96|1906.8|1906.3|1906.07|1905.57|605
1622003400000|2021-05-26 04:30:00|1906.45|1905.95|1906.29|1905.79|1907.29|1906.67|1906.25|1905.59|590
1622003700000|2021-05-26 04:35:00|1906.3|1905.8|1906.38|1905.88|1906.67|1906.02|1906.07|1905.41|429
1622004000000|2021-05-26 04:40:00|1906.32|1905.82|1906.12|1905.62|1906.54|1906.04|1905.66|1905.16|638
1622004300000|2021-05-26 04:45:00|1906.13|1905.63|1906.3|1905.8|1906.49|1905.92|1906.06|1905.5|345
1622004600000|2021-05-26 04:50:00|1906.31|1905.81|1906.73|1906.23|1906.92|1906.29|1906.25|1905.66|338
1622004900000|2021-05-26 04:55:00|1906.72|1906.22|1906.78|1906.28|1906.98|1906.39|1906.35|1905.85|326
1622005200000|2021-05-26 05:00:00|1906.77|1906.27|1906.69|1906.19|1906.96|1906.46|1906.55|1906.05|341
1622005500000|2021-05-26 05:05:00|1906.68|1906.18|1906.7|1906.2|1907.11|1906.51|1906.52|1906.02|374
1622005800000|2021-05-26 05:10:00|1906.69|1906.19|1907.01|1906.51|1907.22|1906.64|1906.52|1906.02|420
1622006100000|2021-05-26 05:15:00|1907|1906.5|1906.79|1906.29|1907.32|1906.8|1906.73|1906.15|363
1622006400000|2021-05-26 05:20:00|1906.78|1906.28|1906.44|1905.94|1907.69|1907.19|1906.31|1905.81|421
1622006700000|2021-05-26 05:25:00|1906.45|1905.95|1906.27|1905.77|1906.61|1906.1|1906.01|1905.51|470
1622007000000|2021-05-26 05:30:00|1906.28|1905.78|1904.92|1904.42|1907.14|1906.55|1904.73|1904.19|1070
1622007300000|2021-05-26 05:35:00|1904.9|1904.4|1905.27|1904.77|1906.16|1905.66|1904.68|1904.13|817
1622007600000|2021-05-26 05:40:00|1905.28|1904.78|1904.08|1903.58|1905.58|1904.91|1904.03|1903.44|701
1622007900000|2021-05-26 05:45:00|1904.09|1903.59|1903.53|1902.73|1904.11|1903.61|1903.23|1902.66|863
1622008200000|2021-05-26 05:50:00|1903.39|1902.89|1904.13|1903.63|1904.13|1903.63|1903.3|1902.68|649
1622008500000|2021-05-26 05:55:00|1904.15|1903.65|1903.68|1903.18|1904.26|1903.68|1903.38|1902.88|677
1622008800000|2021-05-26 06:00:00|1903.67|1903.17|1903.62|1903.12|1904.22|1903.6|1902.91|1902.33|1036
1622009100000|2021-05-26 06:05:00|1903.6|1903.1|1902.08|1901.58|1903.68|1903.18|1901.45|1900.81|1179
1622009400000|2021-05-26 06:10:00|1902.09|1901.59|1901.03|1900.53|1902.72|1902.22|1900.8|1900.24|1118
1622009700000|2021-05-26 06:15:00|1901.04|1900.54|1901.67|1901.17|1902.2|1901.59|1900.9|1900.26|858
1622010000000|2021-05-26 06:20:00|1901.68|1901.18|1902.44|1901.94|1902.47|1901.97|1901.47|1900.94|874
1622010300000|2021-05-26 06:25:00|1902.45|1901.95|1904.16|1903.66|1904.32|1903.82|1902.42|1901.92|885
1622010600000|2021-05-26 06:30:00|1904.2|1903.7|1905.29|1904.79|1905.66|1905.08|1904.11|1903.61|940
1622010900000|2021-05-26 06:35:00|1905.28|1904.78|1904.41|1903.91|1905.56|1904.92|1904.3|1903.7|851
1622011200000|2021-05-26 06:40:00|1904.43|1903.93|1905.84|1905.34|1906.13|1905.48|1904.29|1903.79|780
1622011500000|2021-05-26 06:45:00|1905.85|1905.35|1904.88|1904.38|1905.9|1905.36|1904.83|1904.33|974
1622011800000|2021-05-26 06:50:00|1904.9|1904.4|1906.63|1906.13|1906.72|1906.2|1904.79|1904.29|896
1622012100000|2021-05-26 06:55:00|1906.6|1906.1|1906|1905.5|1906.79|1906.29|1905.78|1905.28|907
1622012400000|2021-05-26 07:00:00|1906.02|1905.52|1905.69|1905.19|1906.5|1906|1905.29|1904.79|1032
1622012700000|2021-05-26 07:05:00|1905.66|1905.16|1905.88|1905.38|1906.76|1906.26|1905.63|1905.12|975
1622013000000|2021-05-26 07:10:00|1905.84|1905.34|1906.57|1906.07|1906.78|1906.28|1905.74|1905.18|1040
1622013300000|2021-05-26 07:15:00|1906.49|1905.99|1905.65|1905.15|1906.78|1906.28|1905.14|1904.64|872
1622013600000|2021-05-26 07:20:00|1905.66|1905.16|1905.2|1904.7|1905.94|1905.44|1905.05|1904.55|809
1622013900000|2021-05-26 07:25:00|1905.18|1904.68|1905.07|1904.57|1906.14|1905.64|1904.68|1904.18|813
1622014200000|2021-05-26 07:30:00|1905.06|1904.56|1906.15|1905.65|1906.66|1906.16|1905.04|1904.54|915
1622014500000|2021-05-26 07:35:00|1906.17|1905.67|1906.5|1906|1906.55|1906.05|1904.84|1904.34|878
1622014800000|2021-05-26 07:40:00|1906.51|1906.01|1908.51|1908.01|1908.69|1908.19|1906.24|1905.74|848
1622015100000|2021-05-26 07:45:00|1908.53|1908.03|1909.89|1909.39|1910|1909.45|1907.69|1907.19|940
1622015400000|2021-05-26 07:50:00|1909.92|1909.42|1909.43|1908.93|1910.54|1910.04|1908.79|1908.29|1073
1622015700000|2021-05-26 07:55:00|1909.4|1908.9|1909.58|1909.08|1909.76|1909.26|1909.11|1908.61|905
1622016000000|2021-05-26 08:00:00|1909.56|1909.06|1908.71|1908.21|1909.58|1909.08|1908.7|1908.2|853
1622016300000|2021-05-26 08:05:00|1908.72|1908.22|1908.82|1908.32|1909.1|1908.6|1907.77|1907.27|784
1622016600000|2021-05-26 08:10:00|1908.77|1908.27|1909.92|1909.42|1910.36|1909.77|1908.73|1908.23|700
1622016900000|2021-05-26 08:15:00|1909.91|1909.41|1908.88|1908.38|1909.92|1909.42|1908.58|1908.08|714
1622017200000|2021-05-26 08:20:00|1908.86|1908.36|1908.69|1908.19|1909.19|1908.69|1908.36|1907.86|689
1622017500000|2021-05-26 08:25:00|1908.72|1908.22|1908.6|1908.1|1908.85|1908.35|1908.39|1907.89|617
1622017800000|2021-05-26 08:30:00|1908.61|1908.11|1908.94|1908.44|1908.94|1908.44|1908.02|1907.52|759
1622018100000|2021-05-26 08:35:00|1908.93|1908.43|1908.51|1908.01|1908.96|1908.46|1908.38|1907.88|631
1622018400000|2021-05-26 08:40:00|1908.52|1908.02|1906.31|1905.81|1908.53|1908.03|1905.97|1905.47|819
1622018700000|2021-05-26 08:45:00|1906.32|1905.82|1906.52|1906.02|1906.81|1906.31|1905.65|1905.15|821
1622019000000|2021-05-26 08:50:00|1906.53|1906.03|1906.7|1906.2|1907.24|1906.74|1906.33|1905.83|776
1622019300000|2021-05-26 08:55:00|1906.68|1906.18|1906.83|1906.33|1906.95|1906.44|1906.38|1905.88|764
1622019600000|2021-05-26 09:00:00|1906.86|1906.36|1905.61|1905.11|1906.86|1906.36|1905.51|1905.01|736
1622019900000|2021-05-26 09:05:00|1905.64|1905.14|1906.07|1905.57|1906.27|1905.77|1905.59|1905.09|745
1622020200000|2021-05-26 09:10:00|1906.03|1905.53|1904.66|1904.16|1906.04|1905.54|1904.43|1903.93|730
1622020500000|2021-05-26 09:15:00|1904.65|1904.15|1904.35|1903.85|1904.76|1904.26|1903.98|1903.48|721
1622020800000|2021-05-26 09:20:00|1904.28|1903.78|1904.81|1904.31|1904.98|1904.48|1903.95|1903.45|762
1622021100000|2021-05-26 09:25:00|1904.82|1904.32|1904.75|1904.25|1905.14|1904.64|1904.37|1903.87|805
1622021400000|2021-05-26 09:30:00|1904.74|1904.24|1906.89|1906.39|1907.01|1906.51|1904.7|1904.2|1045
1622021700000|2021-05-26 09:35:00|1906.87|1906.37|1907.91|1907.41|1908.69|1908.19|1906.74|1906.24|880
1622022000000|2021-05-26 09:40:00|1907.83|1907.33|1907.81|1907.31|1908.57|1908|1907.55|1907.05|845
1622022300000|2021-05-26 09:45:00|1907.79|1907.29|1906.95|1906.45|1908.18|1907.68|1906.95|1906.45|896
1622022600000|2021-05-26 09:50:00|1906.97|1906.47|1907.81|1907.31|1907.96|1907.46|1906.74|1906.24|663
1622022900000|2021-05-26 09:55:00|1907.82|1907.32|1907.4|1906.9|1908.05|1907.55|1907.37|1906.87|785
1622023200000|2021-05-26 10:00:00|1907.38|1906.88|1908.33|1907.83|1908.44|1907.94|1907.26|1906.64|722
1622023500000|2021-05-26 10:05:00|1908.34|1907.84|1907.89|1907.39|1908.42|1907.92|1907.59|1907.09|568
1622023800000|2021-05-26 10:10:00|1907.9|1907.4|1908.16|1907.66|1908.26|1907.76|1907.37|1906.82|599
1622024100000|2021-05-26 10:15:00|1908.12|1907.62|1906.79|1906.29|1908.26|1907.76|1906.79|1906.17|668
1622024400000|2021-05-26 10:20:00|1906.8|1906.3|1906.5|1906|1907.24|1906.74|1906.23|1905.73|669
1622024700000|2021-05-26 10:25:00|1906.51|1906.01|1906.75|1906.25|1907.38|1906.79|1906.35|1905.85|589
1622025000000|2021-05-26 10:30:00|1906.76|1906.26|1907.74|1907.24|1908.19|1907.69|1906.76|1906.26|619
1622025300000|2021-05-26 10:35:00|1907.73|1907.23|1907.75|1907.25|1907.82|1907.32|1907.12|1906.62|511
1622025600000|2021-05-26 10:40:00|1907.76|1907.26|1907.58|1907.08|1907.87|1907.28|1907.11|1906.48|548
1622025900000|2021-05-26 10:45:00|1907.59|1907.09|1908.01|1907.51|1908.1|1907.6|1906.93|1906.38|657
1622026200000|2021-05-26 10:50:00|1908|1907.5|1908.05|1907.55|1908.94|1908.39|1907.95|1907.45|715
1622026500000|2021-05-26 10:55:00|1908.03|1907.53|1908.49|1907.99|1908.86|1908.33|1907.99|1907.49|596
1622026800000|2021-05-26 11:00:00|1908.5|1908|1908.94|1908.44|1909.2|1908.7|1908.4|1907.79|702
1622027100000|2021-05-26 11:05:00|1908.95|1908.45|1908.08|1907.58|1908.96|1908.46|1907.91|1907.41|764
1622027400000|2021-05-26 11:10:00|1908.06|1907.56|1906.97|1906.47|1908.39|1907.89|1906.79|1906.29|673
1622027700000|2021-05-26 11:15:00|1906.98|1906.48|1906.5|1906|1907.15|1906.65|1906.3|1905.8|600
1622028000000|2021-05-26 11:20:00|1906.51|1906.01|1907.32|1906.82|1907.5|1907|1906.46|1905.96|723
1622028300000|2021-05-26 11:25:00|1907.34|1906.84|1906.23|1905.73|1907.54|1907.04|1905.88|1905.38|744
1622028600000|2021-05-26 11:30:00|1906.21|1905.71|1905.57|1905.07|1906.36|1905.86|1904.96|1904.46|803
1622028900000|2021-05-26 11:35:00|1905.58|1905.08|1906.27|1905.77|1906.59|1906.09|1905.17|1904.67|764
1622029200000|2021-05-26 11:40:00|1906.28|1905.78|1906.28|1905.78|1906.32|1905.82|1905.17|1904.55|687
1622029500000|2021-05-26 11:45:00|1906.24|1905.74|1906.29|1905.79|1906.33|1905.83|1905.6|1905.1|562
1622029800000|2021-05-26 11:50:00|1906.3|1905.8|1906.05|1905.55|1906.38|1905.88|1905.83|1905.33|566
1622030100000|2021-05-26 11:55:00|1906.09|1905.59|1905.79|1905.29|1906.09|1905.59|1905.38|1904.88|712
1622030400000|2021-05-26 12:00:00|1905.82|1905.32|1907.44|1906.94|1907.47|1906.97|1905.29|1904.79|836
1622030700000|2021-05-26 12:05:00|1907.46|1906.96|1906.65|1906.15|1907.57|1907.07|1906.6|1906.1|735
1622031000000|2021-05-26 12:10:00|1906.64|1906.14|1906.54|1906.04|1907.24|1906.74|1906.51|1906.01|660
1622031300000|2021-05-26 12:15:00|1906.55|1906.05|1905.06|1904.56|1906.67|1906.17|1905.03|1904.53|969
1622031600000|2021-05-26 12:20:00|1905.07|1904.57|1909.49|1908.99|1909.51|1909.01|1904.84|1904.34|1135
1622031900000|2021-05-26 12:25:00|1909.5|1909|1910.64|1910.14|1911.21|1910.71|1909.04|1908.54|1184
1622032200000|2021-05-26 12:30:00|1910.69|1910.19|1912.41|1911.91|1912.56|1912.06|1910.69|1910.19|1181
1622032500000|2021-05-26 12:35:00|1912.43|1911.93|1912.27|1911.77|1912.58|1912.08|1911.93|1911.43|925
1622032800000|2021-05-26 12:40:00|1912.3|1911.8|1911.28|1910.78|1913.01|1912.51|1910.8|1910.28|1134
1622033100000|2021-05-26 12:45:00|1911.33|1910.83|1908.96|1908.46|1911.49|1910.99|1908.03|1907.47|1299
1622033400000|2021-05-26 12:50:00|1908.99|1908.49|1908.55|1908.05|1909.24|1908.74|1907.97|1907.47|1288
1622033700000|2021-05-26 12:55:00|1908.54|1908.04|1908.35|1907.85|1909.17|1908.67|1907.79|1907.29|1265
1622034000000|2021-05-26 13:00:00|1908.32|1907.82|1903.42|1902.92|1908.43|1907.93|1903.34|1902.84|1551
1622034300000|2021-05-26 13:05:00|1903.39|1902.89|1904.3|1903.8|1905.62|1904.99|1903.29|1902.79|1491
1622034600000|2021-05-26 13:10:00|1904.29|1903.79|1902.9|1902.4|1905.11|1904.61|1902.3|1901.8|1493
1622034900000|2021-05-26 13:15:00|1902.88|1902.38|1904.06|1903.56|1904.61|1904|1902.41|1901.91|1448
1622035200000|2021-05-26 13:20:00|1904.02|1903.52|1904.39|1903.89|1904.42|1903.92|1902.76|1902.21|1447
1622035500000|2021-05-26 13:25:00|1904.38|1903.88|1904.97|1904.47|1905.19|1904.69|1903.87|1903.37|903
1622035800000|2021-05-26 13:30:00|1905|1904.5|1907.49|1906.99|1907.73|1907.23|1903.51|1903.01|1070
1622036100000|2021-05-26 13:35:00|1907.47|1906.97|1904.78|1904.28|1907.67|1907.17|1904.19|1903.69|1018
1622036400000|2021-05-26 13:40:00|1904.67|1904.17|1904.68|1904.18|1906.06|1905.56|1901.94|1901.44|1075
1622036700000|2021-05-26 13:45:00|1904.63|1904.13|1904.99|1904.49|1905.53|1905.03|1904.19|1903.69|956
1622037000000|2021-05-26 13:50:00|1905|1904.5|1902.78|1902.28|1905.25|1904.75|1901.74|1901.24|965
1622037300000|2021-05-26 13:55:00|1902.8|1902.3|1899.53|1899.03|1903.49|1902.99|1899.46|1898.96|962
1622037600000|2021-05-26 14:00:00|1899.47|1898.97|1903.58|1903.08|1904.46|1903.96|1899.47|1898.97|1054
1622037900000|2021-05-26 14:05:00|1903.66|1903.16|1902.93|1902.43|1903.99|1903.49|1902.35|1901.78|978
1622038200000|2021-05-26 14:10:00|1902.92|1902.42|1903.22|1902.72|1904.44|1903.94|1902.58|1902.08|1149
1622038500000|2021-05-26 14:15:00|1903.24|1902.74|1905.22|1904.72|1905.23|1904.73|1902.62|1902.12|1264
1622038800000|2021-05-26 14:20:00|1905.24|1904.74|1905.01|1904.51|1905.5|1905|1903.48|1902.98|1571
1622039100000|2021-05-26 14:25:00|1904.98|1904.48|1904.87|1904.37|1905.03|1904.53|1903.89|1903.39|1444
1622039400000|2021-05-26 14:30:00|1904.92|1904.42|1904.29|1903.79|1905.42|1904.92|1903.89|1903.39|1391
1622039700000|2021-05-26 14:35:00|1904.27|1903.77|1904.01|1903.51|1905.11|1904.61|1903.62|1903.12|1313
1622040000000|2021-05-26 14:40:00|1904.02|1903.52|1903.32|1902.82|1904.28|1903.78|1903.13|1902.63|1205
1622040300000|2021-05-26 14:45:00|1903.33|1902.83|1903.26|1902.76|1903.96|1903.46|1902.93|1902.43|1261
1622040600000|2021-05-26 14:50:00|1903.28|1902.78|1902.76|1902.26|1903.37|1902.87|1902.38|1901.88|1382
1622040900000|2021-05-26 14:55:00|1902.74|1902.24|1900.27|1899.77|1903|1902.5|1900.24|1899.74|1650
1622041200000|2021-05-26 15:00:00|1900.33|1899.83|1902.68|1902.18|1902.68|1902.18|1900.25|1899.75|1448
1622041500000|2021-05-26 15:05:00|1902.7|1902.2|1903.74|1903.24|1903.75|1903.25|1902.33|1901.83|1076
1622041800000|2021-05-26 15:10:00|1903.7|1903.2|1904.31|1903.81|1904.52|1904.02|1903.3|1902.8|1144
1622042100000|2021-05-26 15:15:00|1904.29|1903.79|1904.92|1904.42|1905.08|1904.58|1904.12|1903.62|1089
1622042400000|2021-05-26 15:20:00|1904.91|1904.41|1904.35|1903.85|1905.02|1904.52|1904.08|1903.58|1169
1622042700000|2021-05-26 15:25:00|1904.39|1903.89|1903.32|1902.82|1904.52|1904.02|1903.1|1902.6|1093
1622043000000|2021-05-26 15:30:00|1903.31|1902.81|1902.64|1902.14|1903.33|1902.83|1901.55|1901.05|1271
1622043300000|2021-05-26 15:35:00|1902.63|1902.13|1904.09|1903.59|1904.24|1903.74|1902.27|1901.77|994
1622043600000|2021-05-26 15:40:00|1904.12|1903.62|1904.69|1904.19|1904.69|1904.19|1904.03|1903.53|1037
1622043900000|2021-05-26 15:45:00|1904.66|1904.16|1903.51|1903.01|1904.78|1904.28|1903.43|1902.93|1075
1622044200000|2021-05-26 15:50:00|1903.54|1903.04|1903.15|1902.65|1903.54|1903.04|1902.77|1902.27|1141
1622044500000|2021-05-26 15:55:00|1903.16|1902.66|1902.86|1902.36|1903.27|1902.77|1902.59|1902.09|897
1622044800000|2021-05-26 16:00:00|1902.78|1902.28|1903.88|1903.38|1904.33|1903.83|1902.74|1902.24|951
1622045100000|2021-05-26 16:05:00|1903.87|1903.37|1902.58|1902.08|1903.87|1903.37|1902.58|1902.08|861
1622045400000|2021-05-26 16:10:00|1902.59|1902.09|1903.19|1902.69|1903.35|1902.85|1902.12|1901.62|856
1622045700000|2021-05-26 16:15:00|1903.21|1902.71|1903.61|1903.11|1903.98|1903.48|1903.11|1902.61|836
1622046000000|2021-05-26 16:20:00|1903.64|1903.14|1903.35|1902.85|1903.67|1903.17|1902.95|1902.45|878
1622046300000|2021-05-26 16:25:00|1903.34|1902.84|1903.92|1903.42|1903.97|1903.47|1902.79|1902.29|986
1622046600000|2021-05-26 16:30:00|1903.87|1903.37|1902.94|1902.44|1903.92|1903.42|1902.83|1902.33|787
1622046900000|2021-05-26 16:35:00|1902.93|1902.43|1902.76|1902.26|1903.06|1902.56|1902.12|1901.62|964
1622047200000|2021-05-26 16:40:00|1902.75|1902.25|1903.03|1902.53|1903.05|1902.55|1902.37|1901.87|799
1622047500000|2021-05-26 16:45:00|1903.04|1902.54|1903.51|1903.01|1903.64|1903.14|1902.66|1902.16|655
1622047800000|2021-05-26 16:50:00|1903.46|1902.96|1902.89|1902.39|1903.47|1902.97|1902.88|1902.38|554
1622048100000|2021-05-26 16:55:00|1902.9|1902.4|1902.61|1902.11|1903.35|1902.85|1902.35|1901.85|737
1622048400000|2021-05-26 17:00:00|1902.62|1902.12|1902.69|1902.19|1903.31|1902.81|1902.36|1901.86|963
1622048700000|2021-05-26 17:05:00|1902.7|1902.2|1902.66|1902.16|1903.04|1902.54|1901.76|1901.26|1034
1622049000000|2021-05-26 17:10:00|1902.69|1902.19|1901.86|1901.36|1903.12|1902.62|1901.78|1901.28|940
1622049300000|2021-05-26 17:15:00|1901.88|1901.38|1900.69|1900.19|1902.15|1901.65|1900.6|1900.1|840
1622049600000|2021-05-26 17:20:00|1900.68|1900.18|1901.11|1900.61|1901.38|1900.88|1900.62|1900.12|995
1622049900000|2021-05-26 17:25:00|1901.1|1900.6|1901.38|1900.88|1901.82|1901.32|1900.48|1899.98|825
1622050200000|2021-05-26 17:30:00|1901.39|1900.89|1900.66|1900.16|1901.57|1901.07|1900.65|1900.15|749
1622050500000|2021-05-26 17:35:00|1900.67|1900.17|1900.07|1899.57|1900.95|1900.45|1899.91|1899.37|803
1622050800000|2021-05-26 17:40:00|1900.1|1899.6|1893.37|1892.87|1900.44|1899.83|1893.16|1892.66|1353
1622051100000|2021-05-26 17:45:00|1893.38|1892.88|1892.42|1891.92|1894.1|1893.5|1891.54|1891.04|1722
1622051400000|2021-05-26 17:50:00|1892.41|1891.91|1893.15|1892.65|1893.26|1892.76|1890.99|1890.49|1391
1622051700000|2021-05-26 17:55:00|1893.12|1892.62|1893.63|1893.13|1894.79|1894.16|1892.96|1892.46|1103
1622052000000|2021-05-26 18:00:00|1893.57|1893.07|1893.74|1893.24|1894.27|1893.77|1893.02|1892.52|971
1622052300000|2021-05-26 18:05:00|1893.76|1893.26|1894.15|1893.65|1894.67|1894.17|1893.4|1892.82|887
1622052600000|2021-05-26 18:10:00|1894.18|1893.68|1893.3|1892.8|1894.69|1894.19|1893.1|1892.6|823
1622052900000|2021-05-26 18:15:00|1893.29|1892.79|1892.75|1892.25|1893.32|1892.82|1892.54|1892.04|853
1622053200000|2021-05-26 18:20:00|1892.74|1892.24|1894.29|1893.79|1894.52|1894.02|1892.72|1892.22|849
1622053500000|2021-05-26 18:25:00|1894.3|1893.8|1894.47|1893.97|1894.54|1894.04|1893.87|1893.37|806
1622053800000|2021-05-26 18:30:00|1894.45|1893.95|1894.44|1893.94|1895.12|1894.55|1894.42|1893.92|788
1622054100000|2021-05-26 18:35:00|1894.45|1893.95|1893.71|1893.21|1894.48|1893.98|1893.54|1893.04|775
1622054400000|2021-05-26 18:40:00|1893.7|1893.2|1895.9|1895.4|1895.92|1895.42|1893.7|1893.2|845
1622054700000|2021-05-26 18:45:00|1895.86|1895.36|1896.05|1895.55|1896.24|1895.74|1895.58|1895.08|755
1622055000000|2021-05-26 18:50:00|1896.06|1895.56|1895.89|1895.39|1896.24|1895.74|1895.44|1894.84|779
1622055300000|2021-05-26 18:55:00|1895.9|1895.4|1896.24|1895.74|1896.45|1895.95|1895.31|1894.81|853
1622055600000|2021-05-26 19:00:00|1896.26|1895.76|1896.26|1895.76|1896.47|1895.92|1895.79|1895.15|948
1622055900000|2021-05-26 19:05:00|1896.25|1895.75|1896.25|1895.75|1896.67|1896.17|1895.97|1895.38|682
1622056200000|2021-05-26 19:10:00|1896.26|1895.76|1895.56|1895.06|1896.26|1895.76|1895.39|1894.79|733
1622056500000|2021-05-26 19:15:00|1895.5|1895|1895.31|1894.81|1895.63|1895.13|1895.18|1894.63|664
1622056800000|2021-05-26 19:20:00|1895.32|1894.82|1895.19|1894.69|1895.55|1895.02|1894.92|1894.4|633
1622057100000|2021-05-26 19:25:00|1895.18|1894.68|1895.22|1894.72|1895.56|1895.01|1895.01|1894.37|633
1622057400000|2021-05-26 19:30:00|1895.24|1894.74|1894.52|1894.02|1895.45|1894.89|1894.33|1893.71|638
1622057700000|2021-05-26 19:35:00|1894.53|1894.03|1894.75|1894.25|1895.06|1894.56|1894.44|1893.82|600
1622058000000|2021-05-26 19:40:00|1894.78|1894.28|1894.9|1894.4|1895.29|1894.79|1894.57|1894.07|637
1622058300000|2021-05-26 19:45:00|1894.89|1894.39|1895.81|1895.31|1895.84|1895.34|1894.82|1894.32|615
1622058600000|2021-05-26 19:50:00|1895.83|1895.33|1895.98|1895.48|1896.36|1895.86|1895.63|1895.13|734
1622058900000|2021-05-26 19:55:00|1896|1895.5|1897.04|1896.54|1897.14|1896.64|1895.96|1895.46|839
1622059200000|2021-05-26 20:00:00|1896.95|1896.45|1896.34|1895.84|1897.14|1896.56|1896.34|1895.78|478
1622059500000|2021-05-26 20:05:00|1896.35|1895.85|1896.35|1895.85|1896.69|1896.19|1896.27|1895.64|298
1622059800000|2021-05-26 20:10:00|1896.46|1895.96|1896.45|1895.65|1896.61|1895.98|1896.25|1895.64|288
1622060100000|2021-05-26 20:15:00|1896.29|1895.79|1896.7|1896.2|1896.85|1896.23|1896.16|1895.51|315
1622060400000|2021-05-26 20:20:00|1896.69|1896.19|1896.28|1895.78|1896.85|1896.2|1896.27|1895.63|223
1622060700000|2021-05-26 20:25:00|1896.27|1895.77|1896.36|1895.86|1896.72|1896.13|1896.22|1895.54|303
1622061000000|2021-05-26 20:30:00|1896.4|1895.9|1896.82|1896.02|1896.87|1896.34|1896.25|1895.6|326
1622061300000|2021-05-26 20:35:00|1896.8|1896|1897.04|1896.24|1897.17|1896.52|1896.47|1895.81|287
1622061600000|2021-05-26 20:40:00|1897.02|1896.22|1896.66|1896.16|1897.12|1896.48|1896.57|1895.96|356
1622061900000|2021-05-26 20:45:00|1896.63|1896.13|1896.95|1896.15|1897.11|1896.46|1896.5|1895.86|443
1622062200000|2021-05-26 20:50:00|1897.02|1896.22|1897.03|1896.23|1897.17|1896.51|1896.37|1895.83|379
1622062500000|2021-05-26 20:55:00|1897.04|1896.24|1897.2|1896.4|1897.4|1896.73|1896.8|1896.07|368
1622066400000|2021-05-26 22:00:00|1896.41|1895.61|1897.12|1896.32|1897.2|1896.54|1896.15|1895.56|313
1622066700000|2021-05-26 22:05:00|1897.1|1896.3|1896.72|1895.92|1897.1|1896.3|1896.22|1895.58|260
1622067000000|2021-05-26 22:10:00|1896.56|1896.06|1896.48|1895.68|1896.83|1896.18|1896.38|1895.6|196
1622067300000|2021-05-26 22:15:00|1896.45|1895.65|1896.82|1896.02|1896.89|1896.17|1896.45|1895.65|204
1622067600000|2021-05-26 22:20:00|1896.8|1896|1896.73|1895.93|1896.83|1896.18|1896.55|1895.91|115
1622067900000|2021-05-26 22:25:00|1896.71|1895.91|1896.83|1896.03|1897.04|1896.39|1896.64|1895.9|157
1622068200000|2021-05-26 22:30:00|1896.7|1896.2|1896.79|1896.29|1897.05|1896.4|1896.57|1895.93|232
1622068500000|2021-05-26 22:35:00|1896.84|1896.34|1896.64|1895.84|1897.08|1896.39|1896.38|1895.82|220
1622068800000|2021-05-26 22:40:00|1896.67|1895.87|1897.21|1896.41|1897.22|1896.59|1896.18|1895.59|270
1622069100000|2021-05-26 22:45:00|1897.2|1896.4|1896.93|1896.13|1897.33|1896.68|1896.76|1896.09|212
1622069400000|2021-05-26 22:50:00|1896.81|1896.31|1896.68|1895.88|1896.94|1896.31|1896.52|1895.82|196
1622069700000|2021-05-26 22:55:00|1896.69|1895.89|1896.79|1896.29|1897.01|1896.38|1896.45|1895.8|225
1622070000000|2021-05-26 23:00:00|1896.93|1896.13|1896.87|1896.07|1897.07|1896.46|1896.23|1895.61|207
1622070300000|2021-05-26 23:05:00|1896.88|1896.08|1896.8|1896|1896.98|1896.43|1896.53|1895.88|156
1622070600000|2021-05-26 23:10:00|1896.79|1895.99|1897.27|1896.47|1897.28|1896.65|1896.53|1895.88|172
1622070900000|2021-05-26 23:15:00|1897.26|1896.46|1896.98|1896.48|1897.26|1896.61|1896.89|1896.3|170
1622071200000|2021-05-26 23:20:00|1896.92|1896.42|1897.77|1897.27|1897.95|1897.29|1896.85|1896.35|240
1622071500000|2021-05-26 23:25:00|1897.73|1897.23|1897.85|1897.35|1898.2|1897.56|1897.58|1896.95|316
1622071800000|2021-05-26 23:30:00|1897.84|1897.34|1896.92|1896.12|1898.09|1897.44|1896.57|1895.93|280
1622072100000|2021-05-26 23:35:00|1896.93|1896.13|1895.69|1895.19|1897.47|1896.83|1895.68|1895.18|304
1622072400000|2021-05-26 23:40:00|1895.7|1895.2|1896.15|1895.65|1896.32|1895.68|1895.69|1895.15|210
1622072700000|2021-05-26 23:45:00|1896.09|1895.59|1896.24|1895.44|1896.36|1895.71|1895.82|1895.18|281
1622073000000|2021-05-26 23:50:00|1896.09|1895.59|1896.33|1895.83|1896.5|1895.88|1895.83|1895.24|265
1622073300000|2021-05-26 23:55:00|1896.32|1895.82|1896.47|1895.97|1896.84|1896.28|1896.1|1895.46|279
1622073600000|2021-05-27 00:00:00|1896.37|1895.87|1895.95|1895.45|1896.44|1895.89|1895.41|1894.81|516
1622073900000|2021-05-27 00:05:00|1895.94|1895.44|1895.71|1895.21|1896.63|1896.04|1895.64|1895.07|446
1622074200000|2021-05-27 00:10:00|1895.69|1895.19|1895.52|1895.02|1896.07|1895.54|1895.52|1894.9|305
1622074500000|2021-05-27 00:15:00|1895.53|1895.03|1895.34|1894.84|1895.81|1895.23|1895.23|1894.65|429
1622074800000|2021-05-27 00:20:00|1895.32|1894.82|1895.84|1895.34|1896.07|1895.47|1895.32|1894.82|469
1622075100000|2021-05-27 00:25:00|1895.85|1895.35|1895.34|1894.84|1895.85|1895.35|1895.04|1894.43|424
1622075400000|2021-05-27 00:30:00|1895.35|1894.85|1895.27|1894.77|1895.9|1895.26|1895.13|1894.55|399
1622075700000|2021-05-27 00:35:00|1895.26|1894.76|1895.51|1895.01|1895.66|1895.02|1894.98|1894.34|345
1622076000000|2021-05-27 00:40:00|1895.5|1895|1894.87|1894.37|1895.55|1895|1894.68|1894.07|336
1622076300000|2021-05-27 00:45:00|1894.85|1894.35|1894.5|1894|1895.01|1894.36|1894.27|1893.63|540
1622076600000|2021-05-27 00:50:00|1894.51|1894.01|1894.29|1893.79|1894.88|1894.32|1893.99|1893.43|637
1622076900000|2021-05-27 00:55:00|1894.24|1893.74|1894.91|1894.41|1895.06|1894.56|1894.12|1893.57|552
1622077200000|2021-05-27 01:00:00|1894.93|1894.43|1895.09|1894.59|1895.65|1895.15|1892.98|1892.48|1263
1622077500000|2021-05-27 01:05:00|1895.18|1894.68|1894.9|1894.4|1896.2|1895.65|1894.5|1894|979
1622077800000|2021-05-27 01:10:00|1894.89|1894.39|1893.01|1892.51|1895|1894.39|1892.89|1892.39|944
1622078100000|2021-05-27 01:15:00|1893.02|1892.52|1893.44|1892.94|1894.04|1893.51|1892.93|1892.29|932
1622078400000|2021-05-27 01:20:00|1893.43|1892.93|1892.67|1892.17|1893.63|1893|1892.5|1891.92|850
1622078700000|2021-05-27 01:25:00|1892.68|1892.18|1893.99|1893.49|1894.04|1893.54|1892.65|1892.05|669
1622079000000|2021-05-27 01:30:00|1894.01|1893.51|1893.92|1893.42|1895.12|1894.57|1893.43|1892.83|910
1622079300000|2021-05-27 01:35:00|1893.89|1893.39|1895.18|1894.68|1895.68|1895.05|1893.73|1893.23|1064
1622079600000|2021-05-27 01:40:00|1895.17|1894.67|1895.39|1894.89|1896.53|1895.9|1895.12|1894.51|833
1622079900000|2021-05-27 01:45:00|1895.38|1894.88|1895.35|1894.85|1895.86|1895.23|1895.08|1894.48|778
1622080200000|2021-05-27 01:50:00|1895.36|1894.86|1894.01|1893.51|1895.36|1894.86|1894|1893.48|807
1622080500000|2021-05-27 01:55:00|1894.04|1893.54|1894.79|1894.29|1895.16|1894.66|1893.72|1893.09|720
1622080800000|2021-05-27 02:00:00|1894.84|1894.34|1893.81|1893.31|1894.84|1894.34|1893.52|1892.98|830
1622081100000|2021-05-27 02:05:00|1893.8|1893.3|1894.06|1893.56|1894.57|1894.06|1893.69|1893.11|694
1622081400000|2021-05-27 02:10:00|1894.05|1893.55|1894.95|1894.45|1895.16|1894.55|1893.97|1893.37|808
1622081700000|2021-05-27 02:15:00|1894.96|1894.46|1895.47|1894.97|1895.75|1895.14|1894.94|1894.4|623
1622082000000|2021-05-27 02:20:00|1895.48|1894.98|1895.44|1894.94|1895.68|1895.07|1895.1|1894.5|429
1622082300000|2021-05-27 02:25:00|1895.46|1894.96|1895.33|1894.83|1895.76|1895.2|1894.99|1894.36|435
1622082600000|2021-05-27 02:30:00|1895.34|1894.84|1895.34|1894.84|1896.37|1895.8|1895.31|1894.81|733
1622082900000|2021-05-27 02:35:00|1895.35|1894.85|1895.86|1895.36|1895.96|1895.46|1895.2|1894.67|500
1622083200000|2021-05-27 02:40:00|1895.85|1895.35|1895.48|1894.98|1896.81|1896.26|1895.46|1894.81|674
1622083500000|2021-05-27 02:45:00|1895.47|1894.97|1897.1|1896.6|1897.3|1896.68|1895.47|1894.97|694
1622083800000|2021-05-27 02:50:00|1897.11|1896.61|1897.29|1896.79|1897.72|1897.14|1897.01|1896.38|622
1622084100000|2021-05-27 02:55:00|1897.32|1896.82|1896.77|1896.27|1897.67|1897.02|1896.17|1895.57|626
1622084400000|2021-05-27 03:00:00|1896.8|1896.3|1897.41|1896.61|1897.6|1896.97|1896.79|1896.22|627
1622084700000|2021-05-27 03:05:00|1897.42|1896.62|1896.9|1896.4|1897.58|1896.97|1896.85|1896.23|670
1622085000000|2021-05-27 03:10:00|1896.91|1896.41|1896.99|1896.49|1897.33|1896.72|1896.75|1896.14|530
1622085300000|2021-05-27 03:15:00|1896.98|1896.48|1896.41|1895.91|1897.4|1896.83|1896.37|1895.77|607
1622085600000|2021-05-27 03:20:00|1896.4|1895.9|1896.37|1895.87|1896.6|1896|1896.04|1895.45|492
1622085900000|2021-05-27 03:25:00|1896.53|1895.73|1895.75|1895.25|1896.59|1895.98|1895.73|1895.07|488
1622086200000|2021-05-27 03:30:00|1895.78|1895.28|1896.3|1895.8|1896.72|1896.08|1895.78|1895.28|376
1622086500000|2021-05-27 03:35:00|1896.31|1895.81|1896.62|1896.12|1896.77|1896.26|1896.14|1895.56|376
1622086800000|2021-05-27 03:40:00|1896.63|1896.13|1897.6|1897.1|1897.71|1897.15|1896.63|1896.11|418
1622087100000|2021-05-27 03:45:00|1897.61|1897.11|1897.13|1896.63|1897.79|1897.29|1897.12|1896.47|488
1622087400000|2021-05-27 03:50:00|1897.12|1896.62|1897.27|1896.77|1897.76|1897.18|1896.94|1896.32|330
1622087700000|2021-05-27 03:55:00|1897.42|1896.62|1896.92|1896.42|1897.56|1896.96|1896.9|1896.31|285
1622088000000|2021-05-27 04:00:00|1896.91|1896.41|1897.66|1897.16|1897.92|1897.35|1896.91|1896.32|365
1622088300000|2021-05-27 04:05:00|1897.67|1897.17|1897.34|1896.84|1897.92|1897.3|1897.3|1896.71|291
1622088600000|2021-05-27 04:10:00|1897.33|1896.83|1897.64|1896.84|1897.65|1897.01|1897.25|1896.65|293
1622088900000|2021-05-27 04:15:00|1897.5|1897|1897.67|1897.17|1897.71|1897.21|1897.37|1896.77|174
1622089200000|2021-05-27 04:20:00|1897.65|1897.15|1898.1|1897.6|1898.5|1897.85|1897.65|1897.15|359
1622089500000|2021-05-27 04:25:00|1898.11|1897.61|1898.51|1898.01|1898.75|1898.19|1897.88|1897.33|429
1622089800000|2021-05-27 04:30:00|1898.52|1898.02|1898.33|1897.83|1898.78|1898.12|1898.13|1897.51|356
1622090100000|2021-05-27 04:35:00|1898.32|1897.82|1898.52|1898.02|1898.92|1898.29|1898.32|1897.8|332
1622090400000|2021-05-27 04:40:00|1898.53|1898.03|1898.75|1898.25|1898.95|1898.35|1898.36|1897.86|294
1622090700000|2021-05-27 04:45:00|1898.74|1898.24|1899.4|1898.9|1899.45|1898.92|1898.66|1898.02|501
1622091000000|2021-05-27 04:50:00|1899.34|1898.84|1899.84|1899.34|1899.85|1899.35|1899.06|1898.46|439
1622091300000|2021-05-27 04:55:00|1899.85|1899.35|1899.68|1899.18|1900.09|1899.52|1899.39|1898.73|407
1622091600000|2021-05-27 05:00:00|1899.78|1899.28|1899.3|1898.8|1899.93|1899.28|1899.22|1898.72|471
1622091900000|2021-05-27 05:05:00|1899.31|1898.81|1898.46|1897.96|1899.37|1898.87|1898.42|1897.81|414
1622092200000|2021-05-27 05:10:00|1898.47|1897.97|1897.85|1897.35|1898.7|1898.2|1897.73|1897.13|483
1622092500000|2021-05-27 05:15:00|1897.86|1897.36|1898.76|1898.26|1898.88|1898.35|1897.74|1897.17|424
1622092800000|2021-05-27 05:20:00|1898.78|1898.28|1898.83|1898.33|1899.13|1898.49|1898.73|1898.12|303
1622093100000|2021-05-27 05:25:00|1898.84|1898.34|1898.11|1897.61|1899.03|1898.45|1898.01|1897.39|469
1622093400000|2021-05-27 05:30:00|1898.12|1897.62|1900.89|1900.09|1900.89|1900.24|1897.95|1897.45|1022
1622093700000|2021-05-27 05:35:00|1900.91|1900.11|1899.74|1899.24|1900.94|1900.35|1899.57|1899|660
1622094000000|2021-05-27 05:40:00|1899.75|1899.25|1901.37|1900.87|1901.83|1901.23|1899.73|1899.13|760
1622094300000|2021-05-27 05:45:00|1901.32|1900.82|1901.1|1900.6|1902.22|1901.57|1900.79|1900.07|749
1622094600000|2021-05-27 05:50:00|1901.07|1900.57|1901.66|1901.16|1901.84|1901.34|1901.03|1900.45|547
1622094900000|2021-05-27 05:55:00|1901.68|1901.18|1902.14|1901.64|1902.62|1902.12|1901.4|1900.9|757
1622095200000|2021-05-27 06:00:00|1902.18|1901.68|1902.85|1902.35|1902.99|1902.42|1901.28|1900.63|1047
1622095500000|2021-05-27 06:05:00|1902.88|1902.38|1902.69|1902.19|1904.08|1903.48|1902.53|1901.93|985
1622095800000|2021-05-27 06:10:00|1902.63|1902.13|1901.43|1900.93|1902.7|1902.19|1901.43|1900.93|834
1622096100000|2021-05-27 06:15:00|1901.44|1900.94|1901.28|1900.78|1902.02|1901.43|1900.77|1900.27|864
1622096400000|2021-05-27 06:20:00|1901.3|1900.8|1899.45|1898.95|1901.5|1900.85|1899.4|1898.9|989
1622096700000|2021-05-27 06:25:00|1899.46|1898.96|1899.29|1898.79|1899.55|1899.05|1898.84|1898.34|920
1622097000000|2021-05-27 06:30:00|1899.28|1898.78|1898.96|1898.46|1899.71|1899.21|1898.82|1898.3|792
1622097300000|2021-05-27 06:35:00|1898.97|1898.47|1899.08|1898.58|1899.65|1899.02|1898.88|1898.32|592
1622097600000|2021-05-27 06:40:00|1899.07|1898.57|1898.86|1898.36|1899.57|1899.07|1898.75|1898.25|718
1622097900000|2021-05-27 06:45:00|1898.88|1898.38|1900.23|1899.73|1900.3|1899.73|1898.56|1898.06|892
1622098200000|2021-05-27 06:50:00|1900.25|1899.75|1901.45|1900.95|1901.61|1901.11|1900.17|1899.67|879
1622098500000|2021-05-27 06:55:00|1901.44|1900.94|1901.81|1901.31|1902.11|1901.61|1901.06|1900.56|841
1622098800000|2021-05-27 07:00:00|1901.86|1901.36|1900.93|1900.43|1902.69|1902.19|1900.93|1900.43|962
1622099100000|2021-05-27 07:05:00|1900.94|1900.44|1900.63|1900.13|1901.38|1900.88|1900.63|1900.13|812
1622099400000|2021-05-27 07:10:00|1900.61|1900.11|1900.24|1899.74|1900.97|1900.47|1899.76|1899.26|784
1622099700000|2021-05-27 07:15:00|1900.26|1899.76|1899.79|1899.29|1900.83|1900.3|1899.51|1899.01|821
1622100000000|2021-05-27 07:20:00|1899.8|1899.3|1900.3|1899.8|1900.35|1899.85|1899.53|1899.03|636
1622100300000|2021-05-27 07:25:00|1900.31|1899.81|1900.09|1899.59|1900.71|1900.21|1899.72|1899.22|713
1622100600000|2021-05-27 07:30:00|1900.06|1899.56|1898.32|1897.82|1900.12|1899.62|1897.99|1897.49|935
1622100900000|2021-05-27 07:35:00|1898.3|1897.8|1899.83|1899.33|1899.99|1899.49|1898.28|1897.78|754
1622101200000|2021-05-27 07:40:00|1899.82|1899.32|1900.02|1899.52|1900.31|1899.81|1899.77|1899.27|649
1622101500000|2021-05-27 07:45:00|1900.03|1899.53|1899.83|1899.33|1900.13|1899.63|1899.7|1899.2|602
1622101800000|2021-05-27 07:50:00|1899.82|1899.32|1899.9|1899.4|1900.46|1899.96|1899.62|1899.12|619
1622102100000|2021-05-27 07:55:00|1899.91|1899.41|1900.07|1899.57|1900.96|1900.46|1899.82|1899.32|697
1622102400000|2021-05-27 08:00:00|1900.12|1899.62|1900.17|1899.67|1900.88|1900.33|1899.65|1899.15|791
1622102700000|2021-05-27 08:05:00|1900.18|1899.68|1899.85|1899.35|1900.73|1900.23|1899.7|1899.2|648
1622103000000|2021-05-27 08:10:00|1899.86|1899.36|1898.87|1898.37|1900.16|1899.66|1898.59|1898.09|828
1622103300000|2021-05-27 08:15:00|1898.89|1898.39|1899.82|1899.32|1900.11|1899.61|1898.87|1898.37|629
1622103600000|2021-05-27 08:20:00|1899.81|1899.31|1899.73|1899.23|1899.95|1899.45|1899.21|1898.71|630
1622103900000|2021-05-27 08:25:00|1899.74|1899.24|1899.2|1898.7|1899.88|1899.38|1899.08|1898.58|730
1622104200000|2021-05-27 08:30:00|1899.19|1898.69|1898.43|1897.93|1899.74|1899.18|1898.33|1897.83|706
1622104500000|2021-05-27 08:35:00|1898.44|1897.94|1897.42|1896.92|1898.73|1898.23|1897.19|1896.63|784
1622104800000|2021-05-27 08:40:00|1897.44|1896.94|1894.97|1894.47|1897.7|1897.18|1894.97|1894.47|855
1622105100000|2021-05-27 08:45:00|1894.99|1894.49|1895.28|1894.78|1895.31|1894.81|1894.4|1893.88|1008
1622105400000|2021-05-27 08:50:00|1895.22|1894.72|1896.21|1895.71|1896.44|1895.94|1895.08|1894.58|846
1622105700000|2021-05-27 08:55:00|1896.24|1895.74|1896.76|1896.26|1896.89|1896.33|1895.96|1895.46|785
1622106000000|2021-05-27 09:00:00|1896.75|1896.25|1896.22|1895.72|1897.86|1897.36|1896.13|1895.63|837
1622106300000|2021-05-27 09:05:00|1896.21|1895.71|1896.35|1895.85|1896.63|1896.13|1896.01|1895.51|634
1622106600000|2021-05-27 09:10:00|1896.36|1895.86|1895.83|1895.33|1896.53|1896.03|1895.6|1895.1|658
1622106900000|2021-05-27 09:15:00|1895.82|1895.32|1896.59|1896.09|1896.82|1896.32|1895.65|1895.15|583
1622107200000|2021-05-27 09:20:00|1896.6|1896.1|1896.99|1896.49|1897.17|1896.67|1896.37|1895.87|586
1622107500000|2021-05-27 09:25:00|1896.98|1896.48|1896.44|1895.94|1897|1896.5|1896.11|1895.61|509
1622107800000|2021-05-27 09:30:00|1896.43|1895.93|1896.43|1895.93|1896.49|1895.99|1895.62|1895.12|597
1622108100000|2021-05-27 09:35:00|1896.49|1895.99|1897.41|1896.91|1897.43|1896.93|1896.49|1895.99|469
1622108400000|2021-05-27 09:40:00|1897.43|1896.93|1896.9|1896.4|1897.57|1897.07|1896.46|1895.96|594
1622108700000|2021-05-27 09:45:00|1896.94|1896.44|1897.38|1896.88|1897.69|1897.09|1896.77|1896.27|566
1622109000000|2021-05-27 09:50:00|1897.39|1896.89|1896.87|1896.37|1897.61|1897.11|1896.54|1896.04|588
1622109300000|2021-05-27 09:55:00|1896.88|1896.38|1896.81|1896.31|1897.07|1896.57|1896.42|1895.92|505
1622109600000|2021-05-27 10:00:00|1896.84|1896.34|1895.34|1894.84|1897.03|1896.53|1895.26|1894.76|693
1622109900000|2021-05-27 10:05:00|1895.33|1894.83|1896.01|1895.51|1896.01|1895.51|1894.53|1894.03|816
1622110200000|2021-05-27 10:10:00|1896|1895.5|1895.88|1895.38|1896.42|1895.92|1895.57|1895.07|656
1622110500000|2021-05-27 10:15:00|1895.87|1895.37|1896.26|1895.76|1896.35|1895.85|1895.73|1895.23|585
1622110800000|2021-05-27 10:20:00|1896.25|1895.75|1896.64|1896.14|1896.74|1896.24|1896.13|1895.63|579
1622111100000|2021-05-27 10:25:00|1896.63|1896.13|1897.07|1896.57|1897.22|1896.72|1896.14|1895.64|550
1622111400000|2021-05-27 10:30:00|1897.08|1896.58|1895.75|1895.25|1897.08|1896.58|1895.75|1895.25|558
1622111700000|2021-05-27 10:35:00|1895.72|1895.22|1895.55|1895.05|1896.08|1895.58|1895.39|1894.89|465
1622112000000|2021-05-27 10:40:00|1895.56|1895.06|1896.23|1895.73|1896.61|1895.96|1895.42|1894.92|550
1622112300000|2021-05-27 10:45:00|1896.26|1895.76|1896.97|1896.47|1897.1|1896.6|1896.23|1895.73|450
1622112600000|2021-05-27 10:50:00|1896.96|1896.46|1896.55|1896.05|1897.03|1896.53|1896.43|1895.93|407
1622112900000|2021-05-27 10:55:00|1896.57|1896.07|1896.21|1895.71|1897.04|1896.54|1896.2|1895.7|482
1622113200000|2021-05-27 11:00:00|1896.2|1895.7|1896.36|1895.86|1897.12|1896.62|1896.11|1895.61|704
1622113500000|2021-05-27 11:05:00|1896.35|1895.85|1893.9|1893.4|1896.38|1895.88|1893.79|1893.29|873
1622113800000|2021-05-27 11:10:00|1893.91|1893.41|1895.04|1894.54|1895.57|1895.07|1893.78|1893.28|893
1622114100000|2021-05-27 11:15:00|1895.05|1894.55|1895.9|1895.4|1896.07|1895.57|1894.74|1894.24|775
1622114400000|2021-05-27 11:20:00|1895.91|1895.41|1896.58|1896.08|1896.58|1896.08|1895.3|1894.8|697
1622114700000|2021-05-27 11:25:00|1896.55|1896.05|1893.58|1893.08|1896.64|1896.14|1893.58|1893.08|996
1622115000000|2021-05-27 11:30:00|1893.62|1893.12|1893.88|1893.38|1893.94|1893.44|1892.56|1892.06|1024
1622115300000|2021-05-27 11:35:00|1893.92|1893.42|1893.85|1893.35|1894.68|1894.18|1893.79|1893.29|753
1622115600000|2021-05-27 11:40:00|1893.8|1893.3|1892.72|1892.22|1894.31|1893.81|1892.71|1892.21|715
1622115900000|2021-05-27 11:45:00|1892.68|1892.18|1893.53|1893.03|1893.61|1893.11|1891.93|1891.43|1014
1622116200000|2021-05-27 11:50:00|1893.52|1893.02|1896.21|1895.71|1896.29|1895.79|1892.66|1892.16|1098
1622116500000|2021-05-27 11:55:00|1896.22|1895.72|1895.04|1894.54|1896.5|1896|1894.83|1894.33|808
1622116800000|2021-05-27 12:00:00|1895.03|1894.53|1894.88|1894.38|1895.61|1895.11|1893.92|1893.42|1103
1622117100000|2021-05-27 12:05:00|1894.89|1894.39|1893.02|1892.52|1894.93|1894.43|1892.87|1892.37|904
1622117400000|2021-05-27 12:10:00|1893.01|1892.51|1892.54|1892.04|1894.32|1893.82|1892.34|1891.84|991
1622117700000|2021-05-27 12:15:00|1892.56|1892.06|1890.96|1890.46|1893.38|1892.88|1890.59|1890.09|1218
1622118000000|2021-05-27 12:20:00|1891.1|1890.6|1894.53|1894.03|1894.57|1894.07|1889.85|1889.3|1460
1622118300000|2021-05-27 12:25:00|1894.52|1894.02|1894.79|1893.99|1895.83|1895.33|1893.86|1893.36|1049
1622118600000|2021-05-27 12:30:00|1894.8|1894|1897.38|1896.88|1898.06|1897.56|1892.82|1892.31|1731
1622118900000|2021-05-27 12:35:00|1897.35|1896.85|1896.58|1896.08|1898.37|1897.87|1896|1895.5|1434
1622119200000|2021-05-27 12:40:00|1896.59|1896.09|1897.35|1896.85|1897.58|1897.08|1895.62|1895.12|1233
1622119500000|2021-05-27 12:45:00|1897.34|1896.84|1895.94|1895.44|1897.92|1897.42|1895.85|1895.35|1168
1622119800000|2021-05-27 12:50:00|1895.89|1895.39|1897.87|1897.37|1898.28|1897.78|1895.79|1895.29|1047
1622120100000|2021-05-27 12:55:00|1897.88|1897.38|1897.77|1897.27|1899.11|1898.61|1897.12|1896.62|1235
1622120400000|2021-05-27 13:00:00|1897.83|1897.33|1896.33|1895.83|1899.12|1898.62|1895.91|1895.41|1399
1622120700000|2021-05-27 13:05:00|1896.26|1895.76|1896.81|1896.31|1896.88|1896.38|1895.49|1894.99|1251
1622121000000|2021-05-27 13:10:00|1896.83|1896.33|1896.98|1896.48|1898.03|1897.53|1896.43|1895.93|1217
1622121300000|2021-05-27 13:15:00|1896.99|1896.49|1893.67|1893.17|1897.26|1896.76|1893.57|1893.07|1293
1622121600000|2021-05-27 13:20:00|1893.69|1893.19|1894.91|1894.41|1895.37|1894.87|1892.58|1892.08|1335
1622121900000|2021-05-27 13:25:00|1894.83|1894.33|1894.88|1894.38|1895.68|1895.09|1893.71|1893.21|844
1622122200000|2021-05-27 13:30:00|1894.89|1894.39|1890.16|1889.66|1894.98|1894.48|1888.57|1888.07|1134
1622122500000|2021-05-27 13:35:00|1890.08|1889.58|1892.25|1891.75|1894.34|1893.84|1889.79|1889.29|1046
1622122800000|2021-05-27 13:40:00|1892.19|1891.69|1891.63|1891.13|1893.57|1893.07|1891.14|1890.64|1015
1622123100000|2021-05-27 13:45:00|1891.51|1891.01|1891.03|1890.53|1892.94|1892.44|1890.37|1889.87|1065
1622123400000|2021-05-27 13:50:00|1891.05|1890.55|1891.92|1891.42|1893.15|1892.65|1890.82|1890.32|1300
1622123700000|2021-05-27 13:55:00|1891.91|1891.41|1892.05|1891.55|1893.93|1893.43|1891.33|1890.83|1444
1622124000000|2021-05-27 14:00:00|1892.06|1891.56|1894.18|1893.68|1895.49|1894.99|1891.58|1891.08|1724
1622124300000|2021-05-27 14:05:00|1894.17|1893.67|1891.73|1891.23|1894.78|1894.28|1891.53|1891.03|1506
1622124600000|2021-05-27 14:10:00|1891.7|1891.2|1892.55|1892.05|1893.71|1893.21|1891.06|1890.56|1370
1622124900000|2021-05-27 14:15:00|1892.56|1892.06|1892.99|1892.49|1893.77|1893.27|1892.37|1891.87|1159
1622125200000|2021-05-27 14:20:00|1892.98|1892.48|1891.91|1891.41|1893.1|1892.6|1891.89|1891.39|1223
1622125500000|2021-05-27 14:25:00|1891.89|1891.39|1892.99|1892.49|1893.57|1893.07|1891.55|1891.05|1318
1622125800000|2021-05-27 14:30:00|1893.13|1892.63|1892.57|1892.07|1893.86|1893.36|1892.5|1892|1137
1622126100000|2021-05-27 14:35:00|1892.54|1892.04|1891.87|1891.37|1892.61|1892.11|1890.93|1890.43|1123
1622126400000|2021-05-27 14:40:00|1891.88|1891.38|1891.74|1891.24|1892.19|1891.69|1889.42|1888.92|1190
1622126700000|2021-05-27 14:45:00|1891.73|1891.23|1891.23|1890.73|1892.51|1892.01|1890.47|1889.97|1142
1622127000000|2021-05-27 14:50:00|1891.24|1890.74|1890.78|1890.28|1892.25|1891.75|1890.6|1890.1|1447
1622127300000|2021-05-27 14:55:00|1890.79|1890.29|1889.88|1889.38|1891.09|1890.59|1888.7|1888.2|1483
1622127600000|2021-05-27 15:00:00|1889.9|1889.4|1891.02|1890.52|1892.44|1891.94|1889.88|1889.38|1312
1622127900000|2021-05-27 15:05:00|1891.03|1890.53|1893.41|1892.91|1893.67|1893.17|1890.82|1890.32|1341
1622128200000|2021-05-27 15:10:00|1893.38|1892.88|1891.6|1891.1|1893.39|1892.89|1890.78|1890.28|1267
1622128500000|2021-05-27 15:15:00|1891.59|1891.09|1892.22|1891.72|1892.52|1892.02|1890.89|1890.37|1232
1622128800000|2021-05-27 15:20:00|1892.23|1891.73|1892.35|1891.85|1893.19|1892.69|1892.09|1891.59|1142
1622129100000|2021-05-27 15:25:00|1892.34|1891.84|1892.03|1891.53|1892.9|1892.4|1891.9|1891.4|1098
1622129400000|2021-05-27 15:30:00|1892.04|1891.54|1891.81|1891.31|1892.55|1892.05|1891.75|1891.25|1106
1622129700000|2021-05-27 15:35:00|1891.78|1891.28|1892.81|1892.31|1892.99|1892.49|1891.63|1891.13|1001
1622130000000|2021-05-27 15:40:00|1892.8|1892.3|1893.77|1893.27|1893.81|1893.31|1892.69|1892.19|884
1622130300000|2021-05-27 15:45:00|1893.78|1893.28|1893.44|1892.94|1894.07|1893.57|1893.29|1892.79|737
1622130600000|2021-05-27 15:50:00|1893.43|1892.93|1893.15|1892.65|1893.44|1892.94|1892.21|1891.71|920
1622130900000|2021-05-27 15:55:00|1893.14|1892.64|1893.64|1893.14|1893.71|1893.21|1893.13|1892.63|701
1622131200000|2021-05-27 16:00:00|1893.71|1893.21|1893.35|1892.85|1893.76|1893.26|1892.81|1892.31|797
1622131500000|2021-05-27 16:05:00|1893.36|1892.86|1892.58|1892.08|1893.36|1892.86|1892.33|1891.83|783
1622131800000|2021-05-27 16:10:00|1892.56|1892.06|1892.04|1891.54|1892.56|1892.06|1891.66|1891.16|747
1622132100000|2021-05-27 16:15:00|1892.05|1891.55|1891.66|1891.16|1892.38|1891.88|1891.14|1890.64|843
1622132400000|2021-05-27 16:20:00|1891.65|1891.15|1891.43|1890.93|1891.84|1891.34|1890.99|1890.49|787
1622132700000|2021-05-27 16:25:00|1891.42|1890.92|1891.18|1890.68|1891.43|1890.93|1890.55|1890.05|715
1622133000000|2021-05-27 16:30:00|1891.15|1890.65|1891.72|1891.22|1891.72|1891.22|1890.8|1890.3|618
1622133300000|2021-05-27 16:35:00|1891.75|1891.25|1892.29|1891.79|1892.41|1891.91|1891.75|1891.25|582
1622133600000|2021-05-27 16:40:00|1892.28|1891.78|1892.14|1891.64|1892.57|1892.07|1891.89|1891.39|646
1622133900000|2021-05-27 16:45:00|1892.1|1891.6|1891.64|1891.14|1892.26|1891.76|1891.61|1891.11|700
1622134200000|2021-05-27 16:50:00|1891.65|1891.15|1891.52|1891.02|1892.14|1891.64|1891.19|1890.69|745
1622134500000|2021-05-27 16:55:00|1891.56|1891.06|1891.89|1891.39|1892.15|1891.65|1891.27|1890.77|820
1622134800000|2021-05-27 17:00:00|1891.96|1891.46|1893.86|1893.36|1894.2|1893.7|1891.82|1891.32|1090
1622135100000|2021-05-27 17:05:00|1893.85|1893.35|1893.46|1892.96|1893.9|1893.4|1893.2|1892.61|847
1622135400000|2021-05-27 17:10:00|1893.47|1892.97|1894.37|1893.87|1894.61|1894.11|1893.44|1892.94|701
1622135700000|2021-05-27 17:15:00|1894.4|1893.9|1895.27|1894.77|1895.33|1894.83|1894.04|1893.54|852
1622136000000|2021-05-27 17:20:00|1895.26|1894.76|1894.77|1894.27|1895.5|1895|1894.67|1894.17|849
1622136300000|2021-05-27 17:25:00|1894.83|1894.33|1896.04|1895.54|1896.13|1895.63|1894.53|1894.03|866
1622136600000|2021-05-27 17:30:00|1896.05|1895.55|1896.33|1895.83|1896.66|1896.16|1895.76|1895.26|721
1622136900000|2021-05-27 17:35:00|1896.32|1895.82|1897.24|1896.74|1897.38|1896.88|1896.23|1895.73|648
1622137200000|2021-05-27 17:40:00|1897.25|1896.75|1897.39|1896.89|1898.49|1897.99|1897.24|1896.74|806
1622137500000|2021-05-27 17:45:00|1897.41|1896.91|1897.4|1896.9|1897.63|1897.13|1896.91|1896.41|702
1622137800000|2021-05-27 17:50:00|1897.39|1896.89|1897.52|1897.02|1897.75|1897.25|1897.08|1896.58|506
1622138100000|2021-05-27 17:55:00|1897.51|1897.01|1896.9|1896.4|1897.51|1897.01|1896.4|1895.9|539
1622138400000|2021-05-27 18:00:00|1896.86|1896.36|1897.3|1896.8|1897.48|1896.98|1896.83|1896.33|556
1622138700000|2021-05-27 18:05:00|1897.28|1896.78|1896.31|1895.81|1897.28|1896.78|1896.3|1895.8|564
1622139000000|2021-05-27 18:10:00|1896.3|1895.8|1896.54|1896.04|1896.85|1896.35|1896.2|1895.7|590
1622139300000|2021-05-27 18:15:00|1896.56|1896.06|1895.94|1895.44|1896.56|1896.06|1895.75|1895.25|457
1622139600000|2021-05-27 18:20:00|1895.95|1895.45|1896.19|1895.69|1896.55|1896.05|1895.84|1895.34|462
1622139900000|2021-05-27 18:25:00|1896.18|1895.68|1896.35|1895.85|1896.62|1896.12|1896.15|1895.65|526
1622140200000|2021-05-27 18:30:00|1896.36|1895.86|1896.65|1896.15|1896.66|1896.16|1896.23|1895.73|305
1622140500000|2021-05-27 18:35:00|1896.63|1896.13|1897.02|1896.52|1897.08|1896.58|1896.46|1895.96|467
1622140800000|2021-05-27 18:40:00|1897.03|1896.53|1897.39|1896.89|1897.45|1896.95|1896.71|1896.21|350
1622141100000|2021-05-27 18:45:00|1897.38|1896.88|1897.52|1897.02|1897.7|1897.2|1896.97|1896.47|388
1622141400000|2021-05-27 18:50:00|1897.51|1897.01|1897.52|1897.02|1897.72|1897.22|1897.32|1896.82|394
1622141700000|2021-05-27 18:55:00|1897.53|1897.03|1898.07|1897.57|1898.15|1897.65|1897.43|1896.93|336
1622142000000|2021-05-27 19:00:00|1898.05|1897.55|1898.22|1897.72|1898.45|1897.95|1897.85|1897.35|463
1622142300000|2021-05-27 19:05:00|1898.24|1897.74|1898.32|1897.82|1898.38|1897.88|1898.09|1897.59|374
1622142600000|2021-05-27 19:10:00|1898.33|1897.83|1898.68|1898.18|1899.21|1898.71|1898.31|1897.81|552
1622142900000|2021-05-27 19:15:00|1898.69|1898.19|1898.54|1898.04|1898.93|1898.43|1898.37|1897.87|452
1622143200000|2021-05-27 19:20:00|1898.56|1898.06|1898.29|1897.79|1898.61|1898.11|1897.68|1897.18|566
1622143500000|2021-05-27 19:25:00|1898.28|1897.78|1898.29|1897.79|1898.51|1898.01|1898.19|1897.69|404
1622143800000|2021-05-27 19:30:00|1898.3|1897.8|1898.24|1897.74|1898.34|1897.84|1897.91|1897.39|433
1622144100000|2021-05-27 19:35:00|1898.23|1897.73|1898.44|1897.94|1898.48|1897.98|1898.05|1897.55|419
1622144400000|2021-05-27 19:40:00|1898.45|1897.95|1898.69|1898.19|1898.79|1898.29|1898.12|1897.62|474
1622144700000|2021-05-27 19:45:00|1898.68|1898.18|1898.84|1898.34|1899.05|1898.55|1898.49|1897.99|376
1622145000000|2021-05-27 19:50:00|1898.83|1898.33|1898.56|1898.06|1898.96|1898.46|1898.42|1897.92|419
1622145300000|2021-05-27 19:55:00|1898.55|1898.05|1898.39|1897.89|1898.87|1898.37|1897.79|1897.29|687
1622145600000|2021-05-27 20:00:00|1898.31|1897.81|1898.1|1897.6|1898.35|1897.85|1897.7|1897.2|430
1622145900000|2021-05-27 20:05:00|1898.12|1897.62|1897.94|1897.44|1898.25|1897.75|1897.89|1897.39|282
1622146200000|2021-05-27 20:10:00|1897.96|1897.46|1897.85|1897.35|1898.03|1897.53|1897.68|1897.18|267
1622146500000|2021-05-27 20:15:00|1897.84|1897.34|1897.74|1897.24|1897.89|1897.39|1897.61|1897.11|197
1622146800000|2021-05-27 20:20:00|1897.75|1897.25|1897.69|1897.19|1897.79|1897.29|1897.61|1897.11|166
1622147100000|2021-05-27 20:25:00|1897.68|1897.18|1897.37|1896.87|1897.76|1897.26|1897.35|1896.81|269
1622147400000|2021-05-27 20:30:00|1897.36|1896.86|1897.49|1896.99|1897.71|1897.12|1897.33|1896.72|321
1622147700000|2021-05-27 20:35:00|1897.52|1897.02|1897.16|1896.66|1897.72|1897.18|1897.13|1896.56|272
1622148000000|2021-05-27 20:40:00|1897.17|1896.67|1897.37|1896.87|1897.45|1896.95|1897.13|1896.56|198
1622148300000|2021-05-27 20:45:00|1897.4|1896.9|1897.11|1896.31|1897.64|1897.14|1897.02|1896.31|348
1622148600000|2021-05-27 20:50:00|1897.12|1896.32|1896.93|1896.13|1897.31|1896.66|1896.79|1896.08|377
1622148900000|2021-05-27 20:55:00|1896.9|1896.1|1896.89|1896.09|1897.18|1896.53|1896.44|1895.64|364
1622152800000|2021-05-27 22:00:00|1896.97|1896.47|1897.99|1897.19|1898.02|1897.47|1896.94|1896.2|295
1622153100000|2021-05-27 22:05:00|1897.96|1897.16|1896.98|1896.48|1898|1897.46|1896.98|1896.41|262
1622153400000|2021-05-27 22:10:00|1896.97|1896.47|1897.42|1896.62|1897.55|1896.96|1896.97|1896.47|226
1622153700000|2021-05-27 22:15:00|1897.43|1896.63|1897.31|1896.81|1897.5|1896.86|1897.16|1896.54|193
1622154000000|2021-05-27 22:20:00|1897.46|1896.66|1897.64|1896.84|1897.74|1897.1|1897.18|1896.62|159
1622154300000|2021-05-27 22:25:00|1897.49|1896.99|1897.15|1896.35|1897.66|1897.01|1896.9|1896.26|150
1622154600000|2021-05-27 22:30:00|1897|1896.5|1897.31|1896.81|1897.62|1897.06|1896.73|1896.12|170
1622154900000|2021-05-27 22:35:00|1897.3|1896.8|1897.05|1896.55|1897.51|1896.87|1897.01|1896.45|146
1622155200000|2021-05-27 22:40:00|1897.26|1896.46|1896.96|1896.46|1897.45|1896.95|1896.75|1896.14|184
1622155500000|2021-05-27 22:45:00|1896.95|1896.45|1896.88|1896.38|1897.17|1896.67|1896.75|1896.25|177
1622155800000|2021-05-27 22:50:00|1896.87|1896.37|1896.74|1896.24|1897.09|1896.59|1896.66|1896.16|139
1622156100000|2021-05-27 22:55:00|1896.73|1896.23|1896.55|1896.05|1896.94|1896.44|1896.48|1895.98|105
1622156400000|2021-05-27 23:00:00|1896.56|1896.06|1897.42|1896.92|1897.74|1897.06|1896.56|1896.06|196
1622156700000|2021-05-27 23:05:00|1897.4|1896.9|1896.88|1896.38|1897.42|1896.92|1896.78|1896.19|224
1622157000000|2021-05-27 23:10:00|1896.86|1896.36|1897.04|1896.54|1897.18|1896.57|1896.83|1896.32|220
1622157300000|2021-05-27 23:15:00|1897.06|1896.56|1896.95|1896.45|1897.15|1896.57|1896.85|1896.22|147
1622157600000|2021-05-27 23:20:00|1896.96|1896.46|1896.77|1896.27|1897.16|1896.56|1896.71|1896.11|142
1622157900000|2021-05-27 23:25:00|1896.91|1896.11|1897.26|1896.46|1897.27|1896.66|1896.66|1896.06|185
1622158200000|2021-05-27 23:30:00|1897.06|1896.56|1897.39|1896.89|1897.71|1897.09|1897.06|1896.49|317
1622158500000|2021-05-27 23:35:00|1897.38|1896.88|1897.87|1897.37|1898.19|1897.63|1897.08|1896.58|279
1622158800000|2021-05-27 23:40:00|1897.93|1897.43|1898.29|1897.79|1898.52|1897.91|1897.84|1897.22|319
1622159100000|2021-05-27 23:45:00|1898.31|1897.81|1898.64|1898.14|1899.08|1898.43|1898.3|1897.8|537
1622159400000|2021-05-27 23:50:00|1898.65|1898.15|1898.47|1897.97|1898.82|1898.2|1898.2|1897.61|410
1622159700000|2021-05-27 23:55:00|1898.49|1897.99|1898.39|1897.89|1898.69|1898.05|1898.04|1897.5|319
1622160000000|2021-05-28 00:00:00|1898.38|1897.88|1898.01|1897.51|1898.68|1898|1897.49|1896.99|733
1622160300000|2021-05-28 00:05:00|1898|1897.5|1897.33|1896.83|1898.26|1897.62|1896.96|1896.46|460
1622160600000|2021-05-28 00:10:00|1897.32|1896.82|1897.53|1897.03|1897.96|1897.39|1897.1|1896.6|472
1622160900000|2021-05-28 00:15:00|1897.55|1897.05|1897.41|1896.91|1897.83|1897.22|1897.23|1896.65|472
1622161200000|2021-05-28 00:20:00|1897.42|1896.92|1897.38|1896.88|1897.67|1897.16|1897.24|1896.66|468
1622161500000|2021-05-28 00:25:00|1897.37|1896.87|1897.1|1896.6|1897.45|1896.9|1896.78|1896.26|403
1622161800000|2021-05-28 00:30:00|1897.11|1896.61|1896.83|1896.33|1897.38|1896.73|1896.69|1896.12|346
1622162100000|2021-05-28 00:35:00|1896.87|1896.37|1897.1|1896.6|1897.17|1896.67|1896.49|1895.99|395
1622162400000|2021-05-28 00:40:00|1897.12|1896.62|1896.81|1896.31|1897.38|1896.88|1896.79|1896.29|389
1622162700000|2021-05-28 00:45:00|1896.8|1896.3|1897.03|1896.53|1897.39|1896.89|1896.78|1896.28|439
1622163000000|2021-05-28 00:50:00|1897.08|1896.58|1897.68|1897.18|1897.73|1897.23|1896.86|1896.36|587
1622163300000|2021-05-28 00:55:00|1897.61|1897.11|1897.14|1896.64|1897.72|1897.22|1897.02|1896.52|516
1622163600000|2021-05-28 01:00:00|1897.12|1896.62|1896.69|1896.19|1898.48|1897.98|1896.55|1896|1378
1622163900000|2021-05-28 01:05:00|1896.66|1896.16|1895.7|1895.2|1896.93|1896.43|1895.48|1894.98|1047
1622164200000|2021-05-28 01:10:00|1895.63|1895.13|1897.06|1896.56|1897.27|1896.77|1895.57|1895.07|938
1622164500000|2021-05-28 01:15:00|1897.05|1896.55|1896.78|1896.28|1897.27|1896.77|1896.49|1895.99|732
1622164800000|2021-05-28 01:20:00|1896.81|1896.31|1894.94|1894.44|1896.82|1896.32|1894.74|1894.24|895
1622165100000|2021-05-28 01:25:00|1894.86|1894.36|1895|1894.5|1895.57|1895.05|1894.78|1894.28|746
1622165400000|2021-05-28 01:30:00|1895.01|1894.51|1895.53|1895.03|1896.6|1896.1|1894.8|1894.3|838
1622165700000|2021-05-28 01:35:00|1895.52|1895.02|1895.88|1895.38|1896.22|1895.72|1895.35|1894.85|741
1622166000000|2021-05-28 01:40:00|1895.89|1895.39|1895.75|1895.25|1896.11|1895.61|1895.23|1894.73|756
1622166300000|2021-05-28 01:45:00|1895.74|1895.24|1895.73|1895.23|1896.44|1895.94|1895.03|1894.53|715
1622166600000|2021-05-28 01:50:00|1895.71|1895.21|1895.31|1894.81|1896.45|1895.95|1894.97|1894.47|683
1622166900000|2021-05-28 01:55:00|1895.3|1894.8|1894.24|1893.74|1895.42|1894.92|1894.12|1893.62|896
1622167200000|2021-05-28 02:00:00|1894.2|1893.7|1894.56|1894.06|1894.87|1894.37|1894.03|1893.53|735
1622167500000|2021-05-28 02:05:00|1894.57|1894.07|1894.95|1894.45|1895.16|1894.66|1894.25|1893.75|636
1622167800000|2021-05-28 02:10:00|1894.94|1894.44|1895.21|1894.71|1895.58|1894.96|1894.85|1894.28|541
1622168100000|2021-05-28 02:15:00|1895.22|1894.72|1894.98|1894.48|1895.53|1895.03|1894.89|1894.39|300
1622168400000|2021-05-28 02:20:00|1895.01|1894.51|1895.11|1894.61|1895.33|1894.74|1894.95|1894.45|332
1622168700000|2021-05-28 02:25:00|1895.1|1894.6|1895.5|1895|1895.7|1895.2|1895.08|1894.58|278
1622169000000|2021-05-28 02:30:00|1895.49|1894.99|1894.78|1894.28|1895.49|1894.99|1894.62|1894.12|648
1622169300000|2021-05-28 02:35:00|1894.79|1894.29|1895.49|1894.99|1895.75|1895.09|1894.24|1893.65|714
1622169600000|2021-05-28 02:40:00|1895.5|1895|1895.69|1895.19|1896.06|1895.41|1895.3|1894.8|539
1622169900000|2021-05-28 02:45:00|1895.7|1895.2|1895.31|1894.81|1896.29|1895.68|1895.14|1894.52|583
1622170200000|2021-05-28 02:50:00|1895.28|1894.78|1894.67|1893.87|1895.56|1894.94|1894.31|1893.73|783
1622170500000|2021-05-28 02:55:00|1894.7|1893.9|1893.44|1892.94|1894.77|1894.24|1893.35|1892.78|869
1622170800000|2021-05-28 03:00:00|1893.45|1892.95|1893.64|1893.14|1893.91|1893.32|1893.26|1892.76|854
1622171100000|2021-05-28 03:05:00|1893.65|1893.15|1893.9|1893.4|1893.95|1893.45|1893.24|1892.74|515
1622171400000|2021-05-28 03:10:00|1893.92|1893.42|1893.98|1893.48|1894.2|1893.7|1893.76|1893.26|450
1622171700000|2021-05-28 03:15:00|1893.97|1893.47|1894.13|1893.63|1894.17|1893.67|1893.54|1893.04|538
1622172000000|2021-05-28 03:20:00|1894.14|1893.64|1894.22|1893.72|1894.4|1893.89|1893.9|1893.4|535
1622172300000|2021-05-28 03:25:00|1894.2|1893.7|1894.11|1893.61|1894.52|1894.02|1894|1893.48|517
1622172600000|2021-05-28 03:30:00|1894.13|1893.63|1893.91|1893.41|1894.18|1893.67|1893.77|1893.24|362
1622172900000|2021-05-28 03:35:00|1893.84|1893.34|1894.07|1893.57|1894.16|1893.66|1893.46|1892.89|387
1622173200000|2021-05-28 03:40:00|1894.08|1893.58|1893.66|1893.16|1894.28|1893.71|1893.66|1893.16|426
1622173500000|2021-05-28 03:45:00|1893.64|1893.14|1893.71|1893.21|1893.86|1893.36|1893.4|1892.82|358
1622173800000|2021-05-28 03:50:00|1893.7|1893.2|1893.86|1893.36|1894.07|1893.49|1893.69|1893.15|360
1622174100000|2021-05-28 03:55:00|1893.87|1893.37|1893.97|1893.47|1894|1893.5|1893.71|1893.21|322
1622174400000|2021-05-28 04:00:00|1893.94|1893.44|1893.9|1893.4|1894.17|1893.67|1893.81|1893.29|344
1622174700000|2021-05-28 04:05:00|1893.91|1893.41|1894.48|1893.98|1894.66|1894.05|1893.83|1893.33|355
1622175000000|2021-05-28 04:10:00|1894.49|1893.99|1894.21|1893.71|1894.7|1894.09|1894.18|1893.58|304
1622175300000|2021-05-28 04:15:00|1894.22|1893.72|1894.14|1893.64|1894.57|1893.92|1894.08|1893.57|228
1622175600000|2021-05-28 04:20:00|1894.11|1893.61|1893.98|1893.48|1894.3|1893.8|1893.9|1893.27|262
1622175900000|2021-05-28 04:25:00|1893.93|1893.43|1894.2|1893.7|1894.38|1893.75|1893.64|1893.05|349
1622176200000|2021-05-28 04:30:00|1894.21|1893.71|1894.55|1894.05|1894.55|1894.05|1894.14|1893.64|186
1622176500000|2021-05-28 04:35:00|1894.54|1894.04|1894.22|1893.72|1894.65|1894.05|1894.21|1893.71|269
1622176800000|2021-05-28 04:40:00|1894.23|1893.73|1893.79|1893.29|1894.65|1893.97|1893.73|1893.23|333
1622177100000|2021-05-28 04:45:00|1893.82|1893.32|1893.58|1893.08|1893.89|1893.32|1893.42|1892.92|317
1622177400000|2021-05-28 04:50:00|1893.59|1893.09|1893.04|1892.54|1893.66|1893.09|1892.91|1892.25|323
1622177700000|2021-05-28 04:55:00|1893.02|1892.52|1893.3|1892.8|1893.48|1892.97|1892.97|1892.39|310
1622178000000|2021-05-28 05:00:00|1893.29|1892.79|1892.93|1892.43|1893.36|1892.82|1892.48|1891.98|460
1622178300000|2021-05-28 05:05:00|1892.92|1892.42|1893.15|1892.65|1893.2|1892.7|1892.6|1892.07|379
1622178600000|2021-05-28 05:10:00|1893.18|1892.68|1892.86|1892.36|1893.34|1892.73|1892.71|1892.21|326
1622178900000|2021-05-28 05:15:00|1892.87|1892.37|1891.89|1891.39|1893.02|1892.46|1891.66|1891.16|394
1622179200000|2021-05-28 05:20:00|1891.93|1891.43|1891.71|1891.21|1892.03|1891.53|1889.99|1889.4|976
1622179500000|2021-05-28 05:25:00|1891.73|1891.23|1892.9|1892.4|1892.9|1892.4|1891.54|1891|535
1622179800000|2021-05-28 05:30:00|1892.92|1892.42|1892.03|1891.53|1892.95|1892.45|1891.49|1890.95|786
1622180100000|2021-05-28 05:35:00|1892.04|1891.54|1893.01|1892.51|1893.2|1892.65|1891.83|1891.3|760
1622180400000|2021-05-28 05:40:00|1893.02|1892.52|1893.25|1892.75|1893.45|1892.95|1892.87|1892.34|652
1622180700000|2021-05-28 05:45:00|1893.27|1892.77|1891.42|1890.92|1893.39|1892.89|1891.07|1890.49|1000
1622181000000|2021-05-28 05:50:00|1891.43|1890.93|1891.35|1890.85|1891.99|1891.35|1890.83|1890.31|790
1622181300000|2021-05-28 05:55:00|1891.34|1890.84|1891.46|1890.96|1891.87|1891.27|1891.13|1890.5|632
1622181600000|2021-05-28 06:00:00|1891.42|1890.92|1892.01|1891.51|1892.32|1891.82|1891.27|1890.68|885
1622181900000|2021-05-28 06:05:00|1892.04|1891.54|1891.44|1890.94|1892.32|1891.73|1891.09|1890.59|833
1622182200000|2021-05-28 06:10:00|1891.45|1890.95|1890.9|1890.4|1891.51|1891.01|1890.63|1890.11|796
1622182500000|2021-05-28 06:15:00|1890.91|1890.41|1890.64|1890.14|1890.95|1890.44|1889.73|1889.15|915
1622182800000|2021-05-28 06:20:00|1890.65|1890.15|1889.75|1889.25|1890.74|1890.24|1889.73|1889.1|945
1622183100000|2021-05-28 06:25:00|1889.73|1889.23|1890.73|1890.23|1890.82|1890.23|1889.65|1889.05|928
1622183400000|2021-05-28 06:30:00|1890.72|1890.22|1889.47|1888.97|1891.2|1890.65|1889.21|1888.65|1010
1622183700000|2021-05-28 06:35:00|1889.46|1888.96|1889.34|1888.84|1889.98|1889.48|1888.27|1887.76|1049
1622184000000|2021-05-28 06:40:00|1889.33|1888.83|1889.2|1888.7|1890.65|1890.15|1888.95|1888.33|1052
1622184300000|2021-05-28 06:45:00|1889.23|1888.73|1888.87|1888.37|1889.83|1889.2|1888.51|1887.92|809
1622184600000|2021-05-28 06:50:00|1888.88|1888.38|1888.75|1888.25|1889.37|1888.87|1888.35|1887.85|852
1622184900000|2021-05-28 06:55:00|1888.71|1888.21|1889.94|1889.44|1890.03|1889.53|1888.7|1888.2|875
1622185200000|2021-05-28 07:00:00|1889.95|1889.45|1889.73|1889.23|1890.1|1889.6|1889.33|1888.83|885
1622185500000|2021-05-28 07:05:00|1889.72|1889.22|1889.61|1889.11|1889.91|1889.41|1889.14|1888.63|838
1622185800000|2021-05-28 07:10:00|1889.6|1889.1|1890.98|1890.48|1891.12|1890.62|1889.51|1889.01|838
1622186100000|2021-05-28 07:15:00|1890.99|1890.49|1890.48|1889.98|1891.42|1890.72|1889.77|1889.27|782
1622186400000|2021-05-28 07:20:00|1890.49|1889.99|1890.04|1889.54|1890.66|1890.16|1889.19|1888.61|824
1622186700000|2021-05-28 07:25:00|1890.02|1889.52|1890.25|1889.75|1890.88|1890.38|1889.7|1889.2|770
1622187000000|2021-05-28 07:30:00|1890.23|1889.73|1890.35|1889.85|1890.37|1889.87|1889.79|1889.29|613
1622187300000|2021-05-28 07:35:00|1890.37|1889.87|1890.27|1889.77|1890.48|1889.98|1889.77|1889.27|572
1622187600000|2021-05-28 07:40:00|1890.25|1889.75|1889.34|1888.84|1890.25|1889.75|1889.3|1888.8|520
1622187900000|2021-05-28 07:45:00|1889.35|1888.85|1889.71|1889.21|1889.99|1889.49|1889.35|1888.85|545
1622188200000|2021-05-28 07:50:00|1889.74|1889.24|1889.29|1888.79|1889.75|1889.25|1888.93|1888.43|664
1622188500000|2021-05-28 07:55:00|1889.3|1888.8|1890.96|1890.46|1890.98|1890.48|1889.29|1888.79|663
1622188800000|2021-05-28 08:00:00|1890.97|1890.47|1891.73|1891.23|1891.83|1891.33|1890.53|1890.03|907
1622189100000|2021-05-28 08:05:00|1891.62|1891.12|1892.52|1892.02|1892.89|1892.32|1891.13|1890.63|679
1622189400000|2021-05-28 08:10:00|1892.53|1892.03|1891.37|1890.87|1892.64|1892.03|1891.37|1890.87|729
1622189700000|2021-05-28 08:15:00|1891.44|1890.94|1892.07|1891.57|1892.07|1891.57|1890.72|1890.22|741
1622190000000|2021-05-28 08:20:00|1892.06|1891.56|1891.69|1891.19|1892.17|1891.67|1891.18|1890.68|755
1622190300000|2021-05-28 08:25:00|1891.67|1891.17|1892.23|1891.73|1892.31|1891.81|1891.47|1890.97|712
1622190600000|2021-05-28 08:30:00|1892.28|1891.78|1892.94|1892.44|1893.01|1892.51|1892.27|1891.77|633
1622190900000|2021-05-28 08:35:00|1892.95|1892.45|1894.29|1893.79|1894.36|1893.86|1892.76|1892.26|839
1622191200000|2021-05-28 08:40:00|1894.3|1893.8|1894.66|1894.16|1895.24|1894.56|1894.11|1893.61|736
1622191500000|2021-05-28 08:45:00|1894.65|1894.15|1893.66|1893.16|1894.75|1894.25|1893.62|1893.12|759
1622191800000|2021-05-28 08:50:00|1893.64|1893.14|1893.43|1892.93|1893.83|1893.33|1893.32|1892.82|591
1622192100000|2021-05-28 08:55:00|1893.45|1892.95|1893.85|1893.35|1893.87|1893.37|1893.26|1892.76|608
1622192400000|2021-05-28 09:00:00|1893.86|1893.36|1894.41|1893.91|1894.47|1893.97|1893.29|1892.79|616
1622192700000|2021-05-28 09:05:00|1894.39|1893.89|1893.49|1892.99|1894.4|1893.9|1893.13|1892.63|635
1622193000000|2021-05-28 09:10:00|1893.48|1892.98|1893.72|1893.22|1893.75|1893.25|1893.44|1892.94|507
1622193300000|2021-05-28 09:15:00|1893.71|1893.21|1893.41|1892.91|1893.84|1893.34|1893.4|1892.9|414
1622193600000|2021-05-28 09:20:00|1893.42|1892.92|1893.21|1892.71|1893.62|1893.12|1893.08|1892.58|537
1622193900000|2021-05-28 09:25:00|1893.2|1892.7|1892.81|1892.31|1893.22|1892.72|1892.39|1891.89|544
1622194200000|2021-05-28 09:30:00|1892.82|1892.32|1893.07|1892.57|1893.87|1893.37|1892.8|1892.3|632
1622194500000|2021-05-28 09:35:00|1893.08|1892.58|1892.79|1892.29|1893.08|1892.58|1892.33|1891.73|643
1622194800000|2021-05-28 09:40:00|1892.8|1892.3|1892.94|1892.44|1893.29|1892.66|1892.55|1892.04|615
1622195100000|2021-05-28 09:45:00|1892.92|1892.42|1892.96|1892.46|1893.17|1892.58|1892.69|1892.13|518
1622195400000|2021-05-28 09:50:00|1892.97|1892.47|1893.26|1892.76|1893.26|1892.76|1892.73|1892.23|523
1622195700000|2021-05-28 09:55:00|1893.28|1892.78|1892.95|1892.45|1893.51|1893.01|1892.79|1892.29|551
1622196000000|2021-05-28 10:00:00|1892.96|1892.46|1893.16|1892.66|1893.37|1892.87|1892.71|1892.21|457
1622196300000|2021-05-28 10:05:00|1893.18|1892.68|1893.18|1892.68|1893.36|1892.86|1892.91|1892.41|404
1622196600000|2021-05-28 10:10:00|1893.16|1892.66|1893.37|1892.87|1893.59|1893.09|1893.12|1892.62|420
1622196900000|2021-05-28 10:15:00|1893.36|1892.86|1893.39|1892.89|1893.46|1892.96|1893.24|1892.74|421
1622197200000|2021-05-28 10:20:00|1893.4|1892.9|1893.87|1893.37|1894.06|1893.56|1893.38|1892.88|383
1622197500000|2021-05-28 10:25:00|1893.86|1893.36|1894.04|1893.54|1894.09|1893.59|1893.52|1893.02|385
1622197800000|2021-05-28 10:30:00|1894.05|1893.55|1893.78|1893.28|1894.38|1893.88|1893.3|1892.8|481
1622198100000|2021-05-28 10:35:00|1893.79|1893.29|1894.01|1893.51|1894.24|1893.74|1893.7|1893.2|433
1622198400000|2021-05-28 10:40:00|1894.02|1893.52|1894.19|1893.69|1894.61|1894.11|1893.9|1893.4|412
1622198700000|2021-05-28 10:45:00|1894.18|1893.68|1893.11|1892.61|1894.26|1893.76|1892.71|1892.21|664
1622199000000|2021-05-28 10:50:00|1893.13|1892.63|1892.89|1892.39|1893.48|1892.98|1892.84|1892.34|648
1622199300000|2021-05-28 10:55:00|1892.88|1892.38|1893.17|1892.67|1893.54|1893.04|1892.81|1892.31|630
1622199600000|2021-05-28 11:00:00|1893.22|1892.72|1893.14|1892.64|1894.16|1893.66|1893.1|1892.6|728
1622199900000|2021-05-28 11:05:00|1893.16|1892.66|1893.78|1893.28|1894.07|1893.57|1893.13|1892.63|588
1622200200000|2021-05-28 11:10:00|1893.77|1893.27|1893.14|1892.64|1894.44|1893.94|1893.06|1892.56|755
1622200500000|2021-05-28 11:15:00|1893.15|1892.65|1892.31|1891.81|1893.35|1892.85|1892.19|1891.69|770
1622200800000|2021-05-28 11:20:00|1892.3|1891.8|1891.37|1890.87|1892.35|1891.85|1891.24|1890.74|932
1622201100000|2021-05-28 11:25:00|1891.36|1890.86|1891.58|1891.08|1892.29|1891.79|1891.19|1890.69|798
1622201400000|2021-05-28 11:30:00|1891.59|1891.09|1892.23|1891.73|1892.31|1891.81|1891.35|1890.85|759
1622201700000|2021-05-28 11:35:00|1892.2|1891.7|1891.44|1890.94|1892.29|1891.79|1891.31|1890.81|650
1622202000000|2021-05-28 11:40:00|1891.42|1890.92|1891.87|1891.37|1892.15|1891.65|1891.41|1890.91|533
1622202300000|2021-05-28 11:45:00|1891.88|1891.38|1891.34|1890.84|1891.89|1891.39|1890.86|1890.36|762
1622202600000|2021-05-28 11:50:00|1891.35|1890.85|1890.95|1890.45|1891.64|1891.14|1890.64|1890.14|863
1622202900000|2021-05-28 11:55:00|1890.98|1890.48|1891.55|1891.05|1891.7|1891.2|1890.8|1890.3|815
1622203200000|2021-05-28 12:00:00|1891.56|1891.06|1891.1|1890.6|1891.88|1891.38|1890.72|1890.22|1009
1622203500000|2021-05-28 12:05:00|1891.07|1890.57|1889.66|1889.16|1891.25|1890.75|1888.88|1888.38|1165
1622203800000|2021-05-28 12:10:00|1889.68|1889.18|1885.01|1884.51|1889.7|1889.2|1882.61|1882.11|1759
1622204100000|2021-05-28 12:15:00|1885|1884.5|1885.84|1885.34|1886.21|1885.71|1884.71|1884.21|1280
1622204400000|2021-05-28 12:20:00|1885.92|1885.42|1887.18|1886.68|1887.48|1886.98|1885.86|1885.36|1384
1622204700000|2021-05-28 12:25:00|1887.14|1886.64|1886.5|1886|1887.56|1887.06|1885.68|1885.05|1142
1622205000000|2021-05-28 12:30:00|1886.65|1885.85|1891.59|1891.09|1893.53|1893.03|1884.31|1883.77|1935
1622205300000|2021-05-28 12:35:00|1891.6|1891.1|1890.99|1890.49|1891.86|1891.36|1888.84|1888.34|1537
1622205600000|2021-05-28 12:40:00|1891.06|1890.56|1891.72|1891.22|1892.55|1892.05|1889.95|1889.45|1364
1622205900000|2021-05-28 12:45:00|1891.74|1891.24|1893.55|1893.05|1896.62|1896.12|1891.72|1891.22|1564
1622206200000|2021-05-28 12:50:00|1893.56|1893.06|1893.67|1893.17|1894.06|1893.52|1892.4|1891.9|1296
1622206500000|2021-05-28 12:55:00|1893.65|1893.15|1893.24|1892.74|1894.29|1893.79|1893.14|1892.64|1192
1622206800000|2021-05-28 13:00:00|1893.38|1892.88|1894.39|1893.89|1894.5|1894|1890.5|1890|1733
1622207100000|2021-05-28 13:05:00|1894.4|1893.9|1897.39|1896.89|1898.21|1897.71|1893.89|1893.38|1565
1622207400000|2021-05-28 13:10:00|1897.37|1896.87|1896.54|1896.04|1897.65|1897.15|1895.95|1895.45|1275
1622207700000|2021-05-28 13:15:00|1896.53|1896.03|1895.88|1895.38|1897.56|1896.92|1895.52|1895|1222
1622208000000|2021-05-28 13:20:00|1895.86|1895.36|1896.17|1895.67|1896.7|1896.09|1895.18|1894.68|1197
1622208300000|2021-05-28 13:25:00|1896.19|1895.69|1895.67|1895.17|1896.54|1896.04|1895.14|1894.64|814
1622208600000|2021-05-28 13:30:00|1895.68|1895.18|1899.14|1898.64|1900.35|1899.85|1895.28|1894.78|1121
1622208900000|2021-05-28 13:35:00|1899|1898.5|1899.57|1899.07|1900.28|1899.78|1898.46|1897.96|1003
1622209200000|2021-05-28 13:40:00|1899.58|1899.08|1898.15|1897.35|1900.27|1899.77|1897.56|1897.06|958
1622209500000|2021-05-28 13:45:00|1898|1897.5|1898.39|1897.89|1899.18|1898.68|1896.16|1895.66|1493
1622209800000|2021-05-28 13:50:00|1898.38|1897.88|1897.36|1896.86|1899.24|1898.74|1897.17|1896.67|1389
1622210100000|2021-05-28 13:55:00|1897.37|1896.87|1898.56|1898.06|1898.83|1898.33|1897.15|1896.65|1306
1622210400000|2021-05-28 14:00:00|1898.55|1898.05|1899.39|1898.89|1900.95|1900.37|1898.45|1897.95|1542
1622210700000|2021-05-28 14:05:00|1899.41|1898.91|1898.9|1898.4|1900.19|1899.69|1897.61|1897.11|1356
1622211000000|2021-05-28 14:10:00|1898.93|1898.43|1899.54|1899.04|1900.3|1899.8|1898.48|1897.98|1316
1622211300000|2021-05-28 14:15:00|1899.49|1898.99|1898.49|1897.99|1899.94|1899.44|1898.19|1897.69|1303
1622211600000|2021-05-28 14:20:00|1898.58|1898.08|1898.18|1897.68|1899.05|1898.55|1897.56|1897.06|1198
1622211900000|2021-05-28 14:25:00|1898.25|1897.75|1898.02|1897.52|1898.89|1898.37|1897.5|1897|1189
1622212200000|2021-05-28 14:30:00|1897.93|1897.43|1897.92|1897.42|1898.72|1898.2|1896.64|1896.14|1152
1622212500000|2021-05-28 14:35:00|1897.89|1897.39|1896.65|1896.15|1898.87|1898.37|1896.6|1896.1|1255
1622212800000|2021-05-28 14:40:00|1896.66|1896.16|1896.51|1896.01|1896.9|1896.4|1895.93|1895.43|1206
1622213100000|2021-05-28 14:45:00|1896.54|1896.04|1893.9|1893.4|1896.85|1896.35|1893.12|1892.62|1319
1622213400000|2021-05-28 14:50:00|1893.92|1893.42|1894.61|1894.11|1894.9|1894.4|1893.53|1893.03|1207
1622213700000|2021-05-28 14:55:00|1894.63|1894.13|1895.15|1894.65|1895.66|1895.16|1893.91|1893.41|1335
1622214000000|2021-05-28 15:00:00|1895.25|1894.75|1896.26|1895.76|1896.41|1895.91|1895.11|1894.61|1212
1622214300000|2021-05-28 15:05:00|1896.27|1895.77|1895.94|1895.44|1897.09|1896.59|1895.11|1894.61|1067
1622214600000|2021-05-28 15:10:00|1895.91|1895.41|1895.38|1894.88|1896.06|1895.56|1894.51|1894.01|938
1622214900000|2021-05-28 15:15:00|1895.37|1894.87|1894.8|1894.3|1895.59|1895.09|1894.35|1893.85|1093
1622215200000|2021-05-28 15:20:00|1894.83|1894.33|1894.26|1893.76|1894.83|1894.33|1893.67|1893.17|1116
1622215500000|2021-05-28 15:25:00|1894.28|1893.78|1894.9|1894.4|1894.91|1894.41|1893.92|1893.42|848
1622215800000|2021-05-28 15:30:00|1894.88|1894.38|1894.66|1894.16|1894.98|1894.48|1893.53|1893.03|917
1622216100000|2021-05-28 15:35:00|1894.74|1894.24|1895.16|1894.66|1895.37|1894.87|1894.65|1894.15|861
1622216400000|2021-05-28 15:40:00|1895.17|1894.67|1894.84|1894.34|1895.8|1895.3|1894.66|1894.16|665
1622216700000|2021-05-28 15:45:00|1894.83|1894.33|1895.56|1895.06|1895.7|1895.2|1894.54|1894.04|644
1622217000000|2021-05-28 15:50:00|1895.58|1895.08|1896.44|1895.94|1896.56|1896.06|1895.44|1894.94|632
1622217300000|2021-05-28 15:55:00|1896.43|1895.93|1895.99|1895.49|1896.56|1896.06|1895.87|1895.37|582
1622217600000|2021-05-28 16:00:00|1895.98|1895.48|1897.48|1896.98|1897.54|1897.04|1895.98|1895.48|752
1622217900000|2021-05-28 16:05:00|1897.45|1896.95|1897.54|1897.04|1897.63|1897.13|1896.92|1896.42|675
1622218200000|2021-05-28 16:10:00|1897.55|1897.05|1898.15|1897.65|1898.24|1897.74|1897.43|1896.93|595
1622218500000|2021-05-28 16:15:00|1898.14|1897.64|1898.06|1897.56|1898.48|1897.98|1897.77|1897.27|765
1622218800000|2021-05-28 16:20:00|1898.07|1897.57|1898.25|1897.75|1898.33|1897.83|1897.56|1897.06|670
1622219100000|2021-05-28 16:25:00|1898.27|1897.77|1898.29|1897.79|1898.52|1898.02|1898.23|1897.73|604
1622219400000|2021-05-28 16:30:00|1898.27|1897.77|1897.72|1897.22|1898.55|1898.05|1897.71|1897.21|627
1622219700000|2021-05-28 16:35:00|1897.73|1897.23|1898.15|1897.65|1898.44|1897.94|1897.38|1896.88|656
1622220000000|2021-05-28 16:40:00|1898.14|1897.64|1899.07|1898.57|1899.97|1899.47|1898.14|1897.64|736
1622220300000|2021-05-28 16:45:00|1899.1|1898.6|1899.73|1899.23|1899.87|1899.35|1899.01|1898.51|779
1622220600000|2021-05-28 16:50:00|1899.75|1899.25|1899.16|1898.66|1900.74|1900.24|1899.1|1898.49|916
1622220900000|2021-05-28 16:55:00|1899.15|1898.65|1900.24|1899.74|1900.24|1899.74|1899.05|1898.55|1021
1622221200000|2021-05-28 17:00:00|1900.22|1899.72|1902.2|1901.7|1902.32|1901.82|1900.21|1899.71|1065
1622221500000|2021-05-28 17:05:00|1902.19|1901.69|1901.56|1901.06|1902.25|1901.75|1901.55|1900.96|711
1622221800000|2021-05-28 17:10:00|1901.57|1901.07|1900.49|1899.99|1901.58|1901.08|1900.34|1899.8|772
1622222100000|2021-05-28 17:15:00|1900.5|1900|1900.81|1900.31|1901.2|1900.7|1900.36|1899.86|815
1622222400000|2021-05-28 17:20:00|1900.82|1900.32|1901.03|1900.53|1901.65|1901.15|1900.67|1900.17|857
1622222700000|2021-05-28 17:25:00|1901.02|1900.52|1902.92|1902.42|1903.18|1902.68|1900.51|1900.01|1041
1622223000000|2021-05-28 17:30:00|1902.96|1902.46|1903.04|1902.54|1903.7|1903.14|1902.49|1901.96|959
1622223300000|2021-05-28 17:35:00|1903.05|1902.55|1903.22|1902.72|1903.6|1903.1|1902.73|1902.23|766
1622223600000|2021-05-28 17:40:00|1903.17|1902.67|1903.51|1903.01|1903.7|1903.2|1902.76|1902.26|737
1622223900000|2021-05-28 17:45:00|1903.55|1903.05|1902.93|1902.43|1903.69|1903.19|1902.79|1902.29|723
1622224200000|2021-05-28 17:50:00|1902.92|1902.42|1902.15|1901.65|1903.03|1902.53|1901.73|1901.23|836
1622224500000|2021-05-28 17:55:00|1902.18|1901.68|1902.47|1901.97|1903.16|1902.66|1901.37|1900.87|1062
1622224800000|2021-05-28 18:00:00|1902.56|1902.06|1901.15|1900.65|1902.88|1902.32|1900.77|1900.27|1021
1622225100000|2021-05-28 18:05:00|1901.16|1900.66|1900.86|1900.36|1901.23|1900.73|1900.54|1900.04|862
1622225400000|2021-05-28 18:10:00|1900.85|1900.35|1900.53|1900.03|1901.2|1900.62|1900.47|1899.95|755
1622225700000|2021-05-28 18:15:00|1900.54|1900.04|1900.75|1900.25|1901.15|1900.65|1900.36|1899.86|696
1622226000000|2021-05-28 18:20:00|1900.73|1900.23|1900.45|1899.95|1900.76|1900.26|1900.33|1899.83|663
1622226300000|2021-05-28 18:25:00|1900.38|1899.88|1900.8|1900.3|1901.22|1900.59|1900.24|1899.74|708
1622226600000|2021-05-28 18:30:00|1900.79|1900.29|1900.69|1900.19|1900.89|1900.35|1900.46|1899.81|517
1622226900000|2021-05-28 18:35:00|1900.67|1900.17|1901.26|1900.76|1901.4|1900.79|1900.65|1900.15|515
1622227200000|2021-05-28 18:40:00|1901.32|1900.82|1901.57|1901.07|1902.28|1901.66|1901.27|1900.67|490
1622227500000|2021-05-28 18:45:00|1901.58|1901.08|1901.69|1901.19|1902.25|1901.73|1901.57|1900.95|436
1622227800000|2021-05-28 18:50:00|1901.68|1901.18|1902.08|1901.58|1902.21|1901.61|1901.5|1900.86|423
1622228100000|2021-05-28 18:55:00|1902.09|1901.59|1901.81|1901.31|1902.2|1901.7|1901.48|1900.98|560
1622228400000|2021-05-28 19:00:00|1901.82|1901.32|1901.94|1901.44|1902.23|1901.73|1901.54|1900.98|604
1622228700000|2021-05-28 19:05:00|1901.93|1901.43|1902.13|1901.63|1902.37|1901.76|1901.85|1901.26|496
1622229000000|2021-05-28 19:10:00|1902.3|1901.5|1902.17|1901.67|1902.37|1901.74|1901.71|1901.07|509
1622229300000|2021-05-28 19:15:00|1902.32|1901.52|1902.72|1901.92|1903.07|1902.48|1902.02|1901.41|613
1622229600000|2021-05-28 19:20:00|1902.73|1901.93|1902.45|1901.65|1903|1902.36|1902.23|1901.65|562
1622229900000|2021-05-28 19:25:00|1902.46|1901.66|1902.94|1902.44|1903.17|1902.55|1902.16|1901.55|609
1622230200000|2021-05-28 19:30:00|1903.05|1902.55|1902.93|1902.13|1903.2|1902.64|1902.73|1902.09|647
1622230500000|2021-05-28 19:35:00|1902.77|1902.27|1903.43|1902.63|1903.5|1902.89|1902.77|1902.18|596
1622230800000|2021-05-28 19:40:00|1903.42|1902.62|1903.56|1902.76|1903.67|1903.07|1903.23|1902.6|627
1622231100000|2021-05-28 19:45:00|1903.57|1902.77|1904.14|1903.64|1904.62|1904.06|1903.45|1902.77|936
1622231400000|2021-05-28 19:50:00|1904.15|1903.65|1904.69|1904.19|1905|1904.44|1904.13|1903.5|873
1622231700000|2021-05-28 19:55:00|1904.7|1904.2|1904.21|1903.71|1905.53|1904.96|1904.21|1903.71|1102
1622232000000|2021-05-28 20:00:00|1904.44|1903.94|1904.24|1903.44|1906.46|1905.66|1903.92|1903.29|710
1622232300000|2021-05-28 20:05:00|1904.25|1903.45|1904.3|1903.8|1904.9|1904.25|1903.56|1902.92|412
1622232600000|2021-05-28 20:10:00|1904.31|1903.81|1904.32|1903.52|1904.48|1903.81|1903.92|1903.27|293
1622232900000|2021-05-28 20:15:00|1904.33|1903.53|1904.06|1903.26|1904.7|1904.03|1903.58|1902.97|413
1622233200000|2021-05-28 20:20:00|1904.08|1903.28|1904.1|1903.3|1905.78|1905.12|1903.81|1903.17|356
1622233500000|2021-05-28 20:25:00|1904.09|1903.29|1904.1|1903.3|1904.88|1904.18|1903.39|1902.72|388
1622233800000|2021-05-28 20:30:00|1904.09|1903.29|1904.21|1903.41|1904.51|1903.71|1903.8|1903.13|215
1622234100000|2021-05-28 20:35:00|1904.23|1903.43|1904.24|1903.44|1904.69|1903.9|1904.05|1903.38|167
1622234400000|2021-05-28 20:40:00|1904.23|1903.43|1904.47|1903.67|1904.53|1903.89|1903.89|1903.09|209
1622234700000|2021-05-28 20:45:00|1904.45|1903.65|1905.21|1904.41|1905.36|1904.7|1904.08|1903.28|343
1622235000000|2021-05-28 20:50:00|1905.03|1904.23|1903.7|1902.9|1905.24|1904.44|1903.45|1902.72|388
1622235300000|2021-05-28 20:55:00|1903.62|1902.82|1903.96|1903.16|1906.22|1904.18|1903.44|1901.06|403
1622412000000|2021-05-30 22:00:00|1903.44|1902.64|1904.36|1903.56|1904.67|1903.97|1903.18|1902.38|433
1622412300000|2021-05-30 22:05:00|1904.35|1903.55|1904.52|1903.72|1904.55|1903.88|1903.61|1903|374
1622412600000|2021-05-30 22:10:00|1904.51|1903.71|1904.85|1904.05|1905|1904.35|1904.35|1903.68|236
1622412900000|2021-05-30 22:15:00|1904.86|1904.06|1904.84|1904.34|1905.26|1904.55|1904.46|1903.81|267
1622413200000|2021-05-30 22:20:00|1904.86|1904.36|1904.71|1904.21|1905.31|1904.64|1904.69|1904.1|244
1622413500000|2021-05-30 22:25:00|1904.9|1904.1|1904.01|1903.51|1905.17|1904.53|1904|1903.35|210
1622413800000|2021-05-30 22:30:00|1904|1903.5|1904.52|1904.02|1904.65|1904.02|1903.82|1903.19|181
1622414100000|2021-05-30 22:35:00|1904.66|1903.86|1903.83|1903.33|1904.66|1904.02|1903.82|1903.15|195
1622414400000|2021-05-30 22:40:00|1903.82|1903.32|1903.93|1903.43|1904.2|1903.55|1903.81|1903.17|173
1622414700000|2021-05-30 22:45:00|1904.08|1903.28|1904.22|1903.72|1904.38|1903.72|1903.81|1903.18|174
1622415000000|2021-05-30 22:50:00|1904.37|1903.57|1904.06|1903.26|1904.37|1903.72|1903.82|1903.19|121
1622415300000|2021-05-30 22:55:00|1904.05|1903.25|1904.28|1903.48|1904.47|1903.88|1903.85|1903.21|152
1622415600000|2021-05-30 23:00:00|1904.27|1903.47|1904.58|1903.78|1904.63|1903.91|1903.84|1903.2|255
1622415900000|2021-05-30 23:05:00|1904.57|1903.77|1904.19|1903.39|1904.6|1903.93|1904.06|1903.32|158
1622416200000|2021-05-30 23:10:00|1904.2|1903.4|1903.92|1903.12|1904.2|1903.4|1903.76|1902.96|181
1622416500000|2021-05-30 23:15:00|1903.93|1903.13|1904.28|1903.48|1904.48|1903.88|1903.92|1903.12|196
1622416800000|2021-05-30 23:20:00|1904.27|1903.47|1904.26|1903.46|1904.41|1903.74|1904.09|1903.4|182
1622417100000|2021-05-30 23:25:00|1904.27|1903.47|1904.35|1903.55|1904.51|1903.8|1904.23|1903.43|184
1622417400000|2021-05-30 23:30:00|1904.36|1903.56|1904.51|1903.71|1904.53|1903.86|1903.97|1903.29|195
1622417700000|2021-05-30 23:35:00|1904.52|1903.72|1904.55|1903.75|1904.75|1904.09|1904.24|1903.56|142
1622418000000|2021-05-30 23:40:00|1904.58|1903.78|1904.37|1903.87|1904.66|1904|1904.21|1903.64|246
1622418300000|2021-05-30 23:45:00|1904.38|1903.88|1904.68|1904.18|1904.96|1904.43|1904.31|1903.71|357
1622418600000|2021-05-30 23:50:00|1904.67|1904.17|1904.98|1904.48|1905.23|1904.62|1904.45|1903.83|340
1622418900000|2021-05-30 23:55:00|1905|1904.5|1904.18|1903.68|1905.11|1904.5|1904.18|1903.68|260
1622419200000|2021-05-31 00:00:00|1904.21|1903.71|1903.87|1903.37|1904.36|1903.8|1902.94|1902.33|549
1622419500000|2021-05-31 00:05:00|1903.88|1903.38|1904.76|1904.26|1905.07|1904.43|1903.77|1903.23|329
1622419800000|2021-05-31 00:10:00|1904.78|1904.28|1904.91|1904.41|1906.14|1905.52|1904.65|1904.06|721
1622420100000|2021-05-31 00:15:00|1904.88|1904.38|1904.08|1903.58|1905.12|1904.5|1904.04|1903.41|496
1622420400000|2021-05-31 00:20:00|1904.09|1903.59|1903.91|1903.41|1904.39|1903.75|1903.77|1903.16|351
1622420700000|2021-05-31 00:25:00|1903.9|1903.4|1903.81|1903.31|1904.35|1903.75|1903.52|1902.91|412
1622421000000|2021-05-31 00:30:00|1903.77|1903.27|1903.74|1903.24|1904.32|1903.74|1903.62|1902.96|386
1622421300000|2021-05-31 00:35:00|1903.73|1903.23|1904.16|1903.66|1904.26|1903.76|1903.41|1902.74|405
1622421600000|2021-05-31 00:40:00|1904.17|1903.67|1903.81|1903.31|1904.4|1903.76|1903.71|1903.07|331
1622421900000|2021-05-31 00:45:00|1903.83|1903.33|1903.96|1903.46|1904.06|1903.47|1903.58|1902.96|344
1622422200000|2021-05-31 00:50:00|1903.95|1903.45|1904.8|1904.3|1905.46|1904.81|1903.95|1903.45|521
1622422500000|2021-05-31 00:55:00|1904.78|1904.28|1905.21|1904.71|1905.5|1904.86|1904.6|1903.99|583
1622422800000|2021-05-31 01:00:00|1905.36|1904.56|1906.66|1906.16|1908|1907.45|1905.01|1904.51|1350
1622423100000|2021-05-31 01:05:00|1906.67|1906.17|1906.2|1905.7|1906.96|1906.38|1905.18|1904.65|896
1622423400000|2021-05-31 01:10:00|1906.3|1905.8|1908.02|1907.52|1908.19|1907.59|1906.29|1905.71|952
1622423700000|2021-05-31 01:15:00|1908.18|1907.38|1908.7|1908.2|1908.89|1908.33|1907.73|1907.16|994
1622424000000|2021-05-31 01:20:00|1908.69|1908.19|1908.37|1907.87|1909.06|1908.56|1908.25|1907.7|904
1622424300000|2021-05-31 01:25:00|1908.35|1907.85|1908|1907.5|1908.67|1908.03|1907.8|1907.19|796
1622424600000|2021-05-31 01:30:00|1908.01|1907.51|1906.76|1906.26|1908.39|1907.75|1906.56|1905.96|1033
1622424900000|2021-05-31 01:35:00|1906.8|1906.3|1907.14|1906.64|1907.24|1906.65|1906.69|1906.13|754
1622425200000|2021-05-31 01:40:00|1907.29|1906.49|1905.83|1905.33|1907.65|1907.08|1905.78|1905.19|727
1622425500000|2021-05-31 01:45:00|1905.85|1905.35|1907.37|1906.87|1907.62|1906.99|1904.95|1904.45|1020
1622425800000|2021-05-31 01:50:00|1907.27|1906.77|1907.85|1907.05|1907.86|1907.21|1906.61|1906.04|747
1622426100000|2021-05-31 01:55:00|1907.81|1907.01|1908.34|1907.54|1908.46|1907.81|1907.11|1906.45|716
1622426400000|2021-05-31 02:00:00|1908.33|1907.53|1908.54|1908.04|1908.72|1908.09|1907.92|1907.28|688
1622426700000|2021-05-31 02:05:00|1908.7|1907.9|1908.55|1908.05|1908.71|1908.08|1908.07|1907.47|535
1622427000000|2021-05-31 02:10:00|1908.54|1908.04|1907.93|1907.43|1908.7|1908.05|1907.54|1907.04|554
1622427300000|2021-05-31 02:15:00|1907.94|1907.44|1908.24|1907.74|1908.26|1907.76|1907.63|1907.06|343
1622427600000|2021-05-31 02:20:00|1908.26|1907.76|1908.28|1907.78|1908.85|1908.35|1908.07|1907.47|435
1622427900000|2021-05-31 02:25:00|1908.29|1907.79|1908.91|1908.41|1908.93|1908.43|1908.04|1907.42|404
1622428200000|2021-05-31 02:30:00|1908.92|1908.42|1909.14|1908.64|1909.94|1909.44|1908.92|1908.42|843
1622428500000|2021-05-31 02:35:00|1909.16|1908.66|1908.9|1908.4|1909.72|1909.08|1908.68|1908.08|599
1622428800000|2021-05-31 02:40:00|1908.91|1908.41|1909.51|1909.01|1909.65|1909.09|1908.62|1908.01|611
1622429100000|2021-05-31 02:45:00|1909.59|1909.09|1910.53|1910.03|1910.93|1910.43|1909.14|1908.52|769
1622429400000|2021-05-31 02:50:00|1910.54|1910.04|1910.14|1909.64|1910.74|1910.09|1910.12|1909.54|613
1622429700000|2021-05-31 02:55:00|1910.13|1909.63|1910.53|1910.03|1910.79|1910.18|1909.55|1908.97|584
1622430000000|2021-05-31 03:00:00|1910.52|1910.02|1909.54|1909.04|1910.93|1910.38|1909.46|1908.88|672
1622430300000|2021-05-31 03:05:00|1909.68|1908.88|1909.9|1909.4|1910.13|1909.5|1909.45|1908.82|562
1622430600000|2021-05-31 03:10:00|1909.93|1909.43|1910.05|1909.55|1910.5|1909.93|1909.78|1909.21|519
1622430900000|2021-05-31 03:15:00|1910.06|1909.56|1910.26|1909.76|1910.71|1910.21|1910.03|1909.46|549
1622431200000|2021-05-31 03:20:00|1910.27|1909.77|1910.77|1910.27|1910.94|1910.33|1910.16|1909.56|466
1622431500000|2021-05-31 03:25:00|1910.76|1910.26|1910.22|1909.72|1910.94|1910.4|1910.17|1909.54|426
1622431800000|2021-05-31 03:30:00|1910.21|1909.71|1909.68|1909.18|1910.33|1909.77|1909.49|1908.85|387
1622432100000|2021-05-31 03:35:00|1909.67|1909.17|1909.66|1909.16|1909.81|1909.27|1909.51|1908.86|262
1622432400000|2021-05-31 03:40:00|1909.67|1909.17|1909.38|1908.88|1909.72|1909.22|1909.24|1908.71|231
1622432700000|2021-05-31 03:45:00|1909.39|1908.89|1908.81|1908.31|1909.58|1908.96|1908.79|1908.25|283
1622433000000|2021-05-31 03:50:00|1908.74|1908.24|1908.51|1908.01|1909.06|1908.39|1908.48|1907.84|415
1622433300000|2021-05-31 03:55:00|1908.5|1908|1908.75|1908.25|1909.02|1908.43|1908.4|1907.79|295
1622433600000|2021-05-31 04:00:00|1908.74|1908.24|1908.37|1907.57|1908.97|1908.33|1908.2|1907.57|291
1622433900000|2021-05-31 04:05:00|1908.24|1907.74|1907.94|1907.14|1908.43|1907.78|1907.69|1907.06|290
1622434200000|2021-05-31 04:10:00|1907.95|1907.15|1907.74|1907.24|1908.09|1907.48|1907.7|1907.09|181
1622434500000|2021-05-31 04:15:00|1907.72|1907.22|1907.88|1907.38|1908.06|1907.54|1907.66|1907.09|255
1622434800000|2021-05-31 04:20:00|1907.89|1907.39|1907.65|1907.15|1908.17|1907.56|1907.59|1906.96|361
1622435100000|2021-05-31 04:25:00|1907.73|1907.23|1906.89|1906.09|1907.85|1907.27|1906.69|1906.08|443
1622435400000|2021-05-31 04:30:00|1906.76|1906.26|1908.1|1907.6|1908.34|1907.73|1906.76|1906.26|452
1622435700000|2021-05-31 04:35:00|1908.11|1907.61|1907.88|1907.08|1908.19|1907.61|1907.69|1907.07|191
1622436000000|2021-05-31 04:40:00|1907.89|1907.09|1907.52|1907.02|1907.9|1907.35|1907.44|1906.85|205
1622436300000|2021-05-31 04:45:00|1907.54|1907.04|1907.34|1906.84|1907.7|1907.14|1907.25|1906.75|249
1622436600000|2021-05-31 04:50:00|1907.36|1906.86|1907.63|1907.13|1907.88|1907.26|1907.3|1906.77|261
1622436900000|2021-05-31 04:55:00|1907.62|1907.12|1907.12|1906.62|1907.81|1907.15|1907.1|1906.5|244
1622437200000|2021-05-31 05:00:00|1907.14|1906.64|1907.64|1906.84|1907.75|1907.09|1906.93|1906.43|277
1622437500000|2021-05-31 05:05:00|1907.65|1906.85|1907|1906.5|1907.81|1907.15|1906.99|1906.33|207
1622437800000|2021-05-31 05:10:00|1907.01|1906.51|1907.67|1907.17|1907.78|1907.21|1906.55|1905.91|365
1622438100000|2021-05-31 05:15:00|1907.68|1907.18|1908.09|1907.59|1908.4|1907.9|1907.45|1906.93|314
1622438400000|2021-05-31 05:20:00|1908.07|1907.57|1908|1907.5|1908.3|1907.8|1907.98|1907.44|323
1622438700000|2021-05-31 05:25:00|1907.99|1907.49|1907.64|1907.14|1908.09|1907.59|1907.36|1906.86|253
1622439000000|2021-05-31 05:30:00|1907.65|1907.15|1906.33|1905.83|1907.77|1907.27|1905.81|1905.28|934
1622439300000|2021-05-31 05:35:00|1906.32|1905.82|1905.89|1905.39|1906.66|1906.05|1905.89|1905.32|678
1622439600000|2021-05-31 05:40:00|1905.92|1905.42|1905.95|1905.45|1906.32|1905.71|1905.57|1905.05|619
1622439900000|2021-05-31 05:45:00|1905.94|1905.44|1906.13|1905.63|1906.59|1906.05|1905.4|1904.9|616
1622440200000|2021-05-31 05:50:00|1906.12|1905.62|1906.42|1905.62|1906.42|1905.78|1905.41|1904.77|567
1622440500000|2021-05-31 05:55:00|1906.27|1905.77|1907.18|1906.68|1907.19|1906.69|1906.13|1905.6|501
1622440800000|2021-05-31 06:00:00|1907.34|1906.54|1906.35|1905.85|1907.34|1906.7|1906.22|1905.72|581
1622441100000|2021-05-31 06:05:00|1906.36|1905.86|1907.1|1906.6|1907.24|1906.74|1906.35|1905.85|514
1622441400000|2021-05-31 06:10:00|1907.09|1906.59|1908.08|1907.58|1908.18|1907.68|1906.95|1906.37|631
1622441700000|2021-05-31 06:15:00|1908.06|1907.56|1907.32|1906.82|1908.29|1907.69|1907.03|1906.53|615
1622442000000|2021-05-31 06:20:00|1907.3|1906.8|1907.06|1906.56|1907.72|1907.08|1906.92|1906.32|515
1622442300000|2021-05-31 06:25:00|1907.07|1906.57|1906.76|1906.26|1907.23|1906.73|1906.45|1905.95|483
1622442600000|2021-05-31 06:30:00|1906.75|1906.25|1905.86|1905.06|1907.47|1906.97|1905.67|1905.05|562
1622442900000|2021-05-31 06:35:00|1905.7|1905.2|1905.14|1904.64|1906.13|1905.56|1905.08|1904.52|517
1622443200000|2021-05-31 06:40:00|1905.13|1904.63|1903.88|1903.38|1905.2|1904.64|1903.88|1903.36|699
1622443500000|2021-05-31 06:45:00|1903.87|1903.37|1904.95|1904.45|1905.19|1904.55|1903.79|1903.29|539
1622443800000|2021-05-31 06:50:00|1904.94|1904.44|1905.28|1904.78|1905.4|1904.86|1904.83|1904.28|441
1622444100000|2021-05-31 06:55:00|1905.31|1904.81|1905.64|1904.84|1905.65|1905.1|1905.14|1904.56|543
1622444400000|2021-05-31 07:00:00|1905.48|1904.98|1905.68|1905.18|1906.07|1905.57|1905.16|1904.63|504
1622444700000|2021-05-31 07:05:00|1905.69|1905.19|1904.96|1904.46|1905.85|1905.27|1904.56|1904.06|550
1622445000000|2021-05-31 07:10:00|1904.95|1904.45|1904.79|1904.29|1905.33|1904.83|1904.31|1903.81|410
1622445300000|2021-05-31 07:15:00|1904.86|1904.36|1905.22|1904.72|1905.41|1904.91|1904.86|1904.36|381
1622445600000|2021-05-31 07:20:00|1905.28|1904.78|1905.36|1904.86|1905.68|1905.18|1905.08|1904.58|466
1622445900000|2021-05-31 07:25:00|1905.35|1904.85|1905.41|1904.91|1905.82|1905.3|1905.23|1904.73|543
1622446200000|2021-05-31 07:30:00|1905.38|1904.88|1906.1|1905.6|1906.49|1905.95|1905.27|1904.76|663
1622446500000|2021-05-31 07:35:00|1906.09|1905.59|1906.26|1905.76|1906.49|1905.99|1905.81|1905.31|497
1622446800000|2021-05-31 07:40:00|1906.27|1905.77|1905.6|1905.1|1906.42|1905.85|1905.36|1904.78|432
1622447100000|2021-05-31 07:45:00|1905.58|1905.08|1904.85|1904.35|1906.06|1905.56|1904.72|1904.22|512
1622447400000|2021-05-31 07:50:00|1904.97|1904.17|1904.76|1904.26|1905.17|1904.55|1904.48|1903.9|561
1622447700000|2021-05-31 07:55:00|1904.75|1904.25|1905.21|1904.71|1905.57|1904.95|1904.67|1904.15|533
1622448000000|2021-05-31 08:00:00|1905.22|1904.72|1904.78|1904.28|1905.43|1904.78|1904.78|1904.19|508
1622448300000|2021-05-31 08:05:00|1905.01|1904.21|1904.7|1904.2|1905.15|1904.56|1904.39|1903.87|510
1622448600000|2021-05-31 08:10:00|1904.68|1904.18|1905.04|1904.54|1905.3|1904.74|1904.61|1904.03|512
1622448900000|2021-05-31 08:15:00|1905.03|1904.53|1905.88|1905.08|1905.88|1905.34|1904.87|1904.3|598
1622449200000|2021-05-31 08:20:00|1905.87|1905.07|1906.26|1905.76|1906.61|1906.02|1905.63|1905.07|508
1622449500000|2021-05-31 08:25:00|1906.39|1905.59|1906.33|1905.83|1906.45|1905.89|1905.48|1904.98|452
1622449800000|2021-05-31 08:30:00|1906.32|1905.82|1906.72|1906.22|1907.05|1906.55|1906.31|1905.81|537
1622450100000|2021-05-31 08:35:00|1906.73|1906.23|1906.18|1905.68|1906.88|1906.38|1906.16|1905.66|401
1622450400000|2021-05-31 08:40:00|1906.17|1905.67|1906.16|1905.66|1906.39|1905.89|1906.04|1905.41|356
1622450700000|2021-05-31 08:45:00|1906.15|1905.65|1905.86|1905.36|1906.76|1906.19|1905.2|1904.57|655
1622451000000|2021-05-31 08:50:00|1905.89|1905.39|1906.25|1905.75|1906.57|1906.07|1905.87|1905.35|597
1622451300000|2021-05-31 08:55:00|1906.34|1905.84|1906.87|1906.07|1906.88|1906.38|1905.97|1905.47|755
1622451600000|2021-05-31 09:00:00|1906.73|1906.23|1906.66|1906.16|1906.87|1906.3|1906.45|1905.82|507
1622451900000|2021-05-31 09:05:00|1906.67|1906.17|1907.35|1906.85|1907.43|1906.85|1906.39|1905.8|490
1622452200000|2021-05-31 09:10:00|1907.34|1906.84|1906.51|1906.01|1907.46|1906.93|1906.34|1905.79|503
1622452500000|2021-05-31 09:15:00|1906.52|1906.02|1907.26|1906.76|1907.36|1906.78|1906.4|1905.8|457
1622452800000|2021-05-31 09:20:00|1907.23|1906.73|1906.27|1905.77|1907.39|1906.79|1906.22|1905.65|479
1622453100000|2021-05-31 09:25:00|1906.29|1905.79|1906.45|1905.95|1906.76|1906.19|1905.89|1905.39|439
1622453400000|2021-05-31 09:30:00|1906.44|1905.94|1905.8|1905.3|1906.64|1906|1905.76|1905.26|407
1622453700000|2021-05-31 09:35:00|1905.79|1905.29|1905.67|1905.17|1906.27|1905.65|1905.64|1905.14|395
1622454000000|2021-05-31 09:40:00|1905.62|1905.12|1905.58|1905.08|1905.76|1905.21|1904.4|1903.9|550
1622454300000|2021-05-31 09:45:00|1905.57|1905.07|1906.15|1905.65|1906.2|1905.7|1905.47|1904.97|368
1622454600000|2021-05-31 09:50:00|1906.16|1905.66|1904.64|1904.14|1906.59|1906.09|1904.64|1904.14|442
1622454900000|2021-05-31 09:55:00|1904.6|1904.1|1904.86|1904.36|1905.81|1905.21|1904.51|1904.01|527
1622455200000|2021-05-31 10:00:00|1904.84|1904.34|1904.25|1903.75|1904.89|1904.35|1904.22|1903.72|556
1622455500000|2021-05-31 10:05:00|1904.3|1903.8|1904.24|1903.74|1904.96|1904.46|1904.01|1903.51|409
1622455800000|2021-05-31 10:10:00|1904.25|1903.75|1904.74|1904.24|1904.96|1904.46|1904.21|1903.61|293
1622456100000|2021-05-31 10:15:00|1904.71|1904.21|1904.37|1903.87|1904.92|1904.27|1904.08|1903.47|372
1622456400000|2021-05-31 10:20:00|1904.36|1903.86|1904.7|1904.2|1904.88|1904.22|1904.36|1903.79|340
1622456700000|2021-05-31 10:25:00|1904.69|1904.19|1903.5|1903|1904.93|1904.43|1903.35|1902.85|575
1622457000000|2021-05-31 10:30:00|1903.47|1902.97|1903.44|1902.94|1903.8|1903.19|1902.98|1902.37|483
1622457300000|2021-05-31 10:35:00|1903.42|1902.92|1904.07|1903.57|1904.11|1903.61|1903.42|1902.92|370
1622457600000|2021-05-31 10:40:00|1904.08|1903.58|1904.46|1903.96|1904.59|1903.96|1903.82|1903.17|402
1622457900000|2021-05-31 10:45:00|1904.43|1903.93|1904.73|1904.23|1904.89|1904.3|1904.27|1903.75|368
1622458200000|2021-05-31 10:50:00|1904.7|1904.2|1904.84|1904.34|1905.09|1904.59|1904.51|1904.01|295
1622458500000|2021-05-31 10:55:00|1904.87|1904.37|1904.98|1904.48|1905.1|1904.53|1904.22|1903.71|371
1622458800000|2021-05-31 11:00:00|1904.99|1904.49|1904.01|1903.51|1905.38|1904.8|1904|1903.4|389
1622459100000|2021-05-31 11:05:00|1903.98|1903.48|1902.67|1902.17|1904.05|1903.55|1902.45|1901.95|517
1622459400000|2021-05-31 11:10:00|1902.68|1902.18|1903.34|1902.84|1903.43|1902.93|1902.66|1902.16|471
1622459700000|2021-05-31 11:15:00|1903.35|1902.85|1902.83|1902.33|1903.48|1902.98|1902.67|1902.17|421
1622460000000|2021-05-31 11:20:00|1902.84|1902.34|1903.17|1902.67|1903.37|1902.87|1902.75|1902.25|426
1622460300000|2021-05-31 11:25:00|1903.15|1902.65|1904.3|1903.8|1904.92|1904.38|1903.12|1902.62|460
1622460600000|2021-05-31 11:30:00|1904.31|1903.81|1904.29|1903.79|1904.54|1904.04|1903.85|1903.35|312
1622460900000|2021-05-31 11:35:00|1904.28|1903.78|1903.98|1903.48|1904.35|1903.85|1903.26|1902.65|350
1622461200000|2021-05-31 11:40:00|1903.99|1903.49|1903.86|1903.36|1904.07|1903.57|1903.68|1903.18|220
1622461500000|2021-05-31 11:45:00|1903.87|1903.37|1904.71|1904.21|1904.92|1904.31|1903.5|1903|306
1622461800000|2021-05-31 11:50:00|1904.7|1904.2|1905.6|1905.1|1905.61|1905.11|1904.68|1904.18|394
1622462100000|2021-05-31 11:55:00|1905.59|1905.09|1905.01|1904.51|1905.68|1905.18|1904.77|1904.27|485
1622462400000|2021-05-31 12:00:00|1905.02|1904.52|1905.2|1904.7|1905.42|1904.92|1904.42|1903.92|496
1622462700000|2021-05-31 12:05:00|1905.24|1904.74|1905.5|1905|1905.73|1905.23|1905.05|1904.55|413
1622463000000|2021-05-31 12:10:00|1905.49|1904.99|1905.84|1905.34|1905.97|1905.47|1904.82|1904.32|471
1622463300000|2021-05-31 12:15:00|1905.85|1905.35|1905.84|1905.34|1905.98|1905.48|1905.3|1904.8|463
1622463600000|2021-05-31 12:20:00|1905.83|1905.33|1905.04|1904.54|1905.84|1905.34|1905.03|1904.53|331
1622463900000|2021-05-31 12:25:00|1905.03|1904.53|1905.85|1905.35|1905.85|1905.35|1905.03|1904.53|347
1622464200000|2021-05-31 12:30:00|1905.86|1905.36|1906.45|1905.95|1906.58|1906.08|1905.8|1905.3|527
1622464500000|2021-05-31 12:35:00|1906.49|1905.99|1906.25|1905.75|1906.51|1906.01|1905.7|1905.2|439
1622464800000|2021-05-31 12:40:00|1906.26|1905.76|1905.79|1905.29|1906.39|1905.89|1905.54|1905.04|341
1622465100000|2021-05-31 12:45:00|1905.77|1905.27|1905.52|1905.02|1905.94|1905.44|1905.26|1904.76|276
1622465400000|2021-05-31 12:50:00|1905.5|1905|1904.96|1904.46|1905.53|1905.03|1904.82|1904.32|391
1622465700000|2021-05-31 12:55:00|1905.01|1904.51|1905.58|1905.08|1905.64|1905.14|1904.67|1904.17|517
1622466000000|2021-05-31 13:00:00|1905.59|1905.09|1905.03|1904.53|1905.88|1905.38|1904.43|1903.82|973
1622466300000|2021-05-31 13:05:00|1905.02|1904.52|1904.24|1903.74|1905.83|1905.27|1904.05|1903.55|850
1622466600000|2021-05-31 13:10:00|1904.21|1903.71|1904.74|1904.24|1905.06|1904.56|1903.99|1903.49|785
1622466900000|2021-05-31 13:15:00|1904.73|1904.23|1905.13|1904.63|1905.64|1905.03|1904.14|1903.51|808
1622467200000|2021-05-31 13:20:00|1905.12|1904.62|1904.79|1904.29|1905.34|1904.76|1904.59|1904.04|540
1622467500000|2021-05-31 13:25:00|1904.78|1904.28|1905.17|1904.67|1905.28|1904.71|1904.39|1903.8|575
1622467800000|2021-05-31 13:30:00|1905.19|1904.69|1905.23|1904.73|1905.26|1904.73|1904.29|1903.79|555
1622468100000|2021-05-31 13:35:00|1905.22|1904.72|1904.8|1904.3|1905.34|1904.74|1904.69|1904.1|427
1622468400000|2021-05-31 13:40:00|1904.81|1904.31|1904.57|1904.07|1904.87|1904.34|1904.14|1903.59|488
1622468700000|2021-05-31 13:45:00|1904.56|1904.06|1904.97|1904.47|1905.15|1904.54|1904.24|1903.72|494
1622469000000|2021-05-31 13:50:00|1905|1904.5|1906.05|1905.55|1906.16|1905.66|1904.81|1904.31|836
1622469300000|2021-05-31 13:55:00|1906.06|1905.56|1906.52|1906.02|1906.84|1906.28|1905.7|1905.19|737
1622469600000|2021-05-31 14:00:00|1906.53|1906.03|1906.46|1905.96|1906.68|1906.18|1906|1905.38|544
1622469900000|2021-05-31 14:05:00|1906.47|1905.97|1906.72|1906.22|1907.27|1906.77|1906.46|1905.96|578
1622470200000|2021-05-31 14:10:00|1906.68|1906.18|1906.53|1906.03|1906.79|1906.29|1906.35|1905.74|380
1622470500000|2021-05-31 14:15:00|1906.52|1906.02|1905.96|1905.46|1906.65|1906.15|1905.75|1905.25|370
1622470800000|2021-05-31 14:20:00|1905.95|1905.45|1905.38|1904.88|1906.09|1905.59|1905.13|1904.63|424
1622471100000|2021-05-31 14:25:00|1905.36|1904.86|1905.48|1904.98|1905.51|1905.01|1905.03|1904.53|328
1622471400000|2021-05-31 14:30:00|1905.53|1905.03|1905.04|1904.54|1905.65|1905.15|1904.83|1904.33|429
1622471700000|2021-05-31 14:35:00|1905.05|1904.55|1904.94|1904.44|1905.37|1904.87|1904.89|1904.39|338
1622472000000|2021-05-31 14:40:00|1904.95|1904.45|1905.25|1904.75|1905.39|1904.89|1904.69|1904.19|435
1622472300000|2021-05-31 14:45:00|1905.23|1904.73|1904.94|1904.44|1905.35|1904.85|1904.81|1904.31|412
1622472600000|2021-05-31 14:50:00|1904.92|1904.42|1904.73|1904.23|1905.35|1904.75|1904.6|1904.07|550
1622472900000|2021-05-31 14:55:00|1904.76|1904.26|1905.52|1905.02|1905.71|1905.12|1904.58|1904.03|981
1622473200000|2021-05-31 15:00:00|1905.51|1905.01|1905.22|1904.72|1906.14|1905.64|1905.04|1904.54|789
1622473500000|2021-05-31 15:05:00|1905.15|1904.65|1905.68|1905.18|1905.77|1905.27|1905.15|1904.65|484
1622473800000|2021-05-31 15:10:00|1905.65|1905.15|1906.22|1905.72|1906.36|1905.86|1905.51|1905.01|559
1622474100000|2021-05-31 15:15:00|1906.26|1905.76|1905.53|1905.03|1906.26|1905.76|1905.47|1904.97|484
1622474400000|2021-05-31 15:20:00|1905.52|1905.02|1905.93|1905.43|1906.03|1905.53|1905.37|1904.87|394
1622474700000|2021-05-31 15:25:00|1905.92|1905.42|1905.51|1905.01|1905.96|1905.46|1905.46|1904.96|311
1622475000000|2021-05-31 15:30:00|1905.52|1905.02|1905.85|1905.35|1905.94|1905.44|1905.43|1904.93|259
1622475300000|2021-05-31 15:35:00|1905.84|1905.34|1906.13|1905.63|1906.39|1905.89|1905.82|1905.32|267
1622475600000|2021-05-31 15:40:00|1906.12|1905.62|1905.93|1905.43|1906.2|1905.64|1905.8|1905.21|235
1622475900000|2021-05-31 15:45:00|1905.95|1905.45|1905.44|1904.94|1906.02|1905.5|1905.43|1904.82|333
1622476200000|2021-05-31 15:50:00|1905.45|1904.95|1905.45|1904.95|1905.62|1905.08|1905.35|1904.71|227
1622476500000|2021-05-31 15:55:00|1905.46|1904.96|1905.51|1905.01|1905.71|1905.2|1905.2|1904.7|252
1622476800000|2021-05-31 16:00:00|1905.48|1904.98|1905.95|1905.15|1906|1905.42|1905.27|1904.64|357
1622477100000|2021-05-31 16:05:00|1905.94|1905.14|1905.68|1905.18|1905.95|1905.29|1905.53|1904.92|211
1622477400000|2021-05-31 16:10:00|1905.66|1905.16|1905.73|1905.23|1906.03|1905.4|1905.6|1904.96|149
1622477700000|2021-05-31 16:15:00|1905.74|1905.24|1905.73|1905.23|1905.95|1905.32|1905.61|1905|146
1622478000000|2021-05-31 16:20:00|1905.72|1905.22|1905.79|1905.29|1905.97|1905.35|1905.7|1905.08|150
1622478300000|2021-05-31 16:25:00|1905.8|1905.3|1905.87|1905.37|1906.07|1905.44|1905.48|1904.87|251
1622478600000|2021-05-31 16:30:00|1905.85|1905.35|1905.88|1905.38|1906.21|1905.61|1905.48|1904.87|284
1622478900000|2021-05-31 16:35:00|1905.87|1905.37|1905.93|1905.43|1906.11|1905.44|1905.63|1905.05|266
1622479200000|2021-05-31 16:40:00|1905.94|1905.44|1906.72|1905.92|1906.87|1906.27|1905.82|1905.17|473
1622479500000|2021-05-31 16:45:00|1906.7|1905.9|1906.61|1906.11|1906.81|1906.24|1905.84|1905.23|307
1622479800000|2021-05-31 16:50:00|1906.66|1906.16|1906.9|1906.4|1907.2|1906.56|1906.42|1905.82|358
1622480100000|2021-05-31 16:55:00|1906.86|1906.36|1907.05|1906.55|1907.1|1906.6|1906.56|1905.91|316
1622498400000|2021-05-31 22:00:00|1907.69|1906.89|1907.82|1907.02|1908.31|1907.51|1907.36|1906.56|436
1622498700000|2021-05-31 22:05:00|1907.84|1907.04|1907.93|1907.13|1908.8|1908.12|1907.73|1906.93|446
1622499000000|2021-05-31 22:10:00|1907.95|1907.15|1907.74|1906.94|1908.11|1907.31|1907.66|1906.86|270
1622499300000|2021-05-31 22:15:00|1907.73|1906.93|1907.01|1906.21|1907.76|1907|1906.72|1906.14|347
1622499600000|2021-05-31 22:20:00|1906.92|1906.42|1907.61|1906.81|1907.71|1907.04|1906.76|1906.08|251
1622499900000|2021-05-31 22:25:00|1907.6|1906.8|1907.33|1906.53|1907.65|1906.98|1906.99|1906.37|182
1622500200000|2021-05-31 22:30:00|1907.34|1906.54|1907.78|1906.98|1908.31|1907.64|1907.05|1906.43|303
1622500500000|2021-05-31 22:35:00|1907.62|1907.12|1907.69|1906.89|1907.88|1907.21|1907.17|1906.53|216
1622500800000|2021-05-31 22:40:00|1907.52|1907.02|1907.79|1907.29|1907.94|1907.29|1907.24|1906.62|244
1622501100000|2021-05-31 22:45:00|1907.78|1907.28|1908|1907.5|1908.21|1907.55|1907.68|1907.06|212
1622501400000|2021-05-31 22:50:00|1908.14|1907.64|1907.78|1907.28|1908.41|1907.77|1907.59|1906.97|365
1622501700000|2021-05-31 22:55:00|1907.94|1907.14|1908.16|1907.36|1908.38|1907.73|1907.74|1907.11|216
1622502000000|2021-05-31 23:00:00|1908.15|1907.35|1907.96|1907.46|1908.18|1907.53|1907.8|1907.26|259
1622502300000|2021-05-31 23:05:00|1907.95|1907.45|1907.61|1907.11|1908.05|1907.46|1907.58|1906.96|344
1622502600000|2021-05-31 23:10:00|1907.62|1907.12|1907.6|1907.1|1907.87|1907.22|1907.4|1906.76|253
1622502900000|2021-05-31 23:15:00|1907.61|1907.11|1908.06|1907.56|1908.22|1907.59|1907.48|1906.85|281
1622503200000|2021-05-31 23:20:00|1908.05|1907.55|1908.39|1907.89|1908.67|1908.09|1907.96|1907.36|332
1622503500000|2021-05-31 23:25:00|1908.4|1907.9|1907.69|1907.19|1908.51|1907.91|1907.67|1907.17|264
1622503800000|2021-05-31 23:30:00|1907.71|1907.21|1907.77|1907.27|1907.92|1907.31|1907.61|1907.06|189
1622504100000|2021-05-31 23:35:00|1907.78|1907.28|1908.37|1907.87|1908.4|1907.9|1907.76|1907.26|266
1622504400000|2021-05-31 23:40:00|1908.35|1907.85|1908.65|1908.15|1908.69|1908.19|1908.3|1907.79|222
1622504700000|2021-05-31 23:45:00|1908.66|1908.16|1908.38|1907.58|1908.66|1908.16|1908.17|1907.53|327
1622505000000|2021-05-31 23:50:00|1908.3|1907.8|1908.32|1907.82|1908.65|1908.05|1908.21|1907.61|295
1622505300000|2021-05-31 23:55:00|1908.31|1907.81|1908.37|1907.87|1908.53|1908.03|1907.93|1907.29|291
1622505600000|2021-06-01 00:00:00|1908.44|1907.94|1908.02|1907.52|1908.97|1908.47|1907.86|1907.28|608
1622505900000|2021-06-01 00:05:00|1908.03|1907.53|1907.49|1906.99|1908.03|1907.53|1906.98|1906.39|523
1622506200000|2021-06-01 00:10:00|1907.53|1907.03|1907.31|1906.81|1907.58|1907.08|1906.51|1906.01|643
1622506500000|2021-06-01 00:15:00|1907.26|1906.76|1907.84|1907.34|1907.86|1907.36|1907.2|1906.57|443
1622506800000|2021-06-01 00:20:00|1907.83|1907.33|1907.38|1906.88|1907.97|1907.41|1907.36|1906.86|465
1622507100000|2021-06-01 00:25:00|1907.39|1906.89|1907.65|1907.15|1907.71|1907.21|1907.31|1906.81|303
1622507400000|2021-06-01 00:30:00|1907.64|1907.14|1908.06|1907.56|1908.19|1907.6|1907.46|1906.94|408
1622507700000|2021-06-01 00:35:00|1908.07|1907.57|1908.1|1907.6|1908.36|1907.81|1907.8|1907.17|404
1622508000000|2021-06-01 00:40:00|1908.09|1907.59|1907.96|1907.46|1908.3|1907.8|1907.28|1906.78|445
1622508300000|2021-06-01 00:45:00|1907.99|1907.49|1908.13|1907.63|1908.43|1907.93|1907.53|1906.89|459
1622508600000|2021-06-01 00:50:00|1908.14|1907.64|1908.63|1908.13|1909.09|1908.54|1908.09|1907.46|458
1622508900000|2021-06-01 00:55:00|1908.7|1908.2|1908.43|1907.93|1909.04|1908.54|1908.31|1907.75|547
1622509200000|2021-06-01 01:00:00|1908.4|1907.9|1906.93|1906.43|1909.63|1909.07|1906.57|1906.07|1539
1622509500000|2021-06-01 01:05:00|1906.99|1906.49|1907.58|1907.08|1908.04|1907.47|1906.51|1905.85|842
1622509800000|2021-06-01 01:10:00|1907.54|1907.04|1908.47|1907.97|1909.26|1908.73|1907.46|1906.87|991
1622510100000|2021-06-01 01:15:00|1908.51|1908.01|1909.04|1908.54|1910.12|1909.59|1908.5|1907.94|1123
1622510400000|2021-06-01 01:20:00|1909.05|1908.55|1910.16|1909.66|1910.28|1909.78|1908.92|1908.3|961
1622510700000|2021-06-01 01:25:00|1910.15|1909.65|1910.08|1909.58|1910.17|1909.67|1909.46|1908.84|866
1622511000000|2021-06-01 01:30:00|1910.07|1909.57|1910.76|1909.96|1910.84|1910.27|1909.85|1909.31|955
1622511300000|2021-06-01 01:35:00|1910.63|1910.13|1912.13|1911.63|1912.29|1911.7|1910.45|1909.91|1125
1622511600000|2021-06-01 01:40:00|1912.12|1911.62|1912.73|1912.23|1912.8|1912.3|1911.8|1911.21|980
1622511900000|2021-06-01 01:45:00|1912.74|1912.24|1913.52|1913.02|1913.57|1913.05|1912.41|1911.91|973
1622512200000|2021-06-01 01:50:00|1913.53|1913.03|1913.24|1912.74|1914.22|1913.72|1912.11|1911.51|1054
1622512500000|2021-06-01 01:55:00|1913.23|1912.73|1912.37|1911.87|1913.46|1912.85|1912.04|1911.54|922
1622512800000|2021-06-01 02:00:00|1912.36|1911.86|1913.02|1912.52|1913.43|1912.8|1912.35|1911.74|782
1622513100000|2021-06-01 02:05:00|1913.03|1912.53|1913.9|1913.4|1914.49|1913.94|1913.03|1912.51|771
1622513400000|2021-06-01 02:10:00|1913.91|1913.41|1913.58|1913.08|1914.8|1914.26|1913.5|1912.93|717
1622513700000|2021-06-01 02:15:00|1913.73|1912.93|1913.89|1913.39|1914|1913.39|1913.27|1912.67|523
1622514000000|2021-06-01 02:20:00|1913.88|1913.38|1913.73|1913.23|1914.72|1914.09|1913.65|1913.04|600
1622514300000|2021-06-01 02:25:00|1913.72|1913.22|1913.06|1912.56|1913.89|1913.28|1912.94|1912.3|357
1622514600000|2021-06-01 02:30:00|1913.07|1912.57|1912.48|1911.98|1913.32|1912.82|1912.48|1911.98|678
1622514900000|2021-06-01 02:35:00|1912.49|1911.99|1911.79|1911.29|1912.55|1912.05|1911.63|1911.1|827
1622515200000|2021-06-01 02:40:00|1911.8|1911.3|1912.02|1911.52|1912.22|1911.57|1911.68|1911.09|492
1622515500000|2021-06-01 02:45:00|1912.03|1911.53|1912.62|1912.12|1912.91|1912.41|1911.88|1911.3|567
1622515800000|2021-06-01 02:50:00|1912.61|1912.11|1912.13|1911.63|1912.8|1912.3|1912.1|1911.6|507
1622516100000|2021-06-01 02:55:00|1912.11|1911.61|1911.48|1910.98|1912.23|1911.73|1911.27|1910.77|475
1622516400000|2021-06-01 03:00:00|1911.46|1910.96|1911.88|1911.38|1912.38|1911.88|1911.44|1910.94|508
1622516700000|2021-06-01 03:05:00|1911.9|1911.4|1912.55|1912.05|1912.56|1912.06|1911.85|1911.27|719
1622517000000|2021-06-01 03:10:00|1912.51|1912.01|1912.93|1912.43|1913.16|1912.54|1912.47|1911.85|805
1622517300000|2021-06-01 03:15:00|1912.92|1912.42|1913.29|1912.79|1913.46|1912.86|1912.83|1912.22|604
1622517600000|2021-06-01 03:20:00|1913.28|1912.78|1912.72|1912.22|1913.67|1913.03|1912.72|1912.15|549
1622517900000|2021-06-01 03:25:00|1912.71|1912.21|1913.29|1912.79|1913.31|1912.81|1912.3|1911.8|573
1622518200000|2021-06-01 03:30:00|1913.32|1912.82|1912.93|1912.43|1913.52|1912.96|1912.68|1912.18|381
1622518500000|2021-06-01 03:35:00|1912.94|1912.44|1912.82|1912.32|1913.27|1912.77|1912.82|1912.32|262
1622518800000|2021-06-01 03:40:00|1912.81|1912.31|1912.51|1912.01|1912.93|1912.4|1912.41|1911.84|343
1622519100000|2021-06-01 03:45:00|1912.5|1912|1912.37|1911.87|1912.79|1912.29|1912.07|1911.57|350
1622519400000|2021-06-01 03:50:00|1912.36|1911.86|1912.23|1911.73|1912.43|1911.93|1912.05|1911.55|236
1622519700000|2021-06-01 03:55:00|1912.22|1911.72|1911.79|1911.29|1912.36|1911.86|1911.71|1911.21|302
1622520000000|2021-06-01 04:00:00|1911.91|1911.41|1911.72|1911.22|1912.23|1911.58|1911.42|1910.92|504
1622520300000|2021-06-01 04:05:00|1911.73|1911.23|1912.08|1911.58|1912.46|1911.81|1911.72|1911.21|391
1622520600000|2021-06-01 04:10:00|1912.06|1911.56|1912.45|1911.95|1912.76|1912.11|1911.83|1911.33|317
1622520900000|2021-06-01 04:15:00|1912.46|1911.96|1912.14|1911.64|1912.5|1912|1911.91|1911.41|292
1622521200000|2021-06-01 04:20:00|1912.11|1911.61|1912.49|1911.99|1912.49|1911.99|1911.91|1911.3|233
1622521500000|2021-06-01 04:25:00|1912.48|1911.98|1912.41|1911.91|1912.76|1912.11|1912.34|1911.78|243
1622521800000|2021-06-01 04:30:00|1912.4|1911.9|1912.48|1911.98|1912.69|1912.15|1911.93|1911.43|553
1622522100000|2021-06-01 04:35:00|1912.49|1911.99|1912.09|1911.59|1912.6|1912.1|1911.84|1911.34|344
1622522400000|2021-06-01 04:40:00|1912.08|1911.58|1911.91|1911.41|1912.19|1911.62|1911.83|1911.25|290
1622522700000|2021-06-01 04:45:00|1911.9|1911.4|1910.73|1910.23|1911.93|1911.43|1910.67|1910.17|473
1622523000000|2021-06-01 04:50:00|1910.74|1910.24|1910.92|1910.42|1911.33|1910.75|1910.7|1910.09|376
1622523300000|2021-06-01 04:55:00|1911.03|1910.53|1910.98|1910.48|1911.35|1910.78|1910.83|1910.21|355
1622523600000|2021-06-01 05:00:00|1910.97|1910.47|1910.77|1910.27|1911.18|1910.62|1910.67|1909.99|279
1622523900000|2021-06-01 05:05:00|1910.76|1910.26|1910.86|1910.36|1911.14|1910.57|1910.71|1910.07|291
1622524200000|2021-06-01 05:10:00|1910.85|1910.35|1911.22|1910.72|1911.62|1911|1910.84|1910.24|292
1622524500000|2021-06-01 05:15:00|1911.24|1910.74|1911.62|1911.12|1911.68|1911.14|1911.02|1910.52|281
1622524800000|2021-06-01 05:20:00|1911.61|1911.11|1911.61|1911.11|1912|1911.38|1911.51|1911.01|309
1622525100000|2021-06-01 05:25:00|1911.6|1911.1|1911.29|1910.79|1911.64|1911.1|1910.91|1910.29|443
1622525400000|2021-06-01 05:30:00|1911.24|1910.74|1911.24|1910.74|1912.36|1911.74|1910.23|1909.64|756
1622525700000|2021-06-01 05:35:00|1911.25|1910.75|1911.03|1910.53|1911.45|1910.85|1910.34|1909.73|839
1622526000000|2021-06-01 05:40:00|1911.04|1910.54|1911.64|1911.14|1911.96|1911.33|1911.02|1910.39|627
1622526300000|2021-06-01 05:45:00|1911.68|1911.18|1912.81|1912.31|1912.82|1912.32|1911.63|1911.04|656
1622526600000|2021-06-01 05:50:00|1912.82|1912.32|1912.96|1912.46|1913.1|1912.46|1912.3|1911.71|480
1622526900000|2021-06-01 05:55:00|1912.98|1912.48|1912.73|1912.23|1913|1912.5|1912.57|1911.92|569
1622527200000|2021-06-01 06:00:00|1912.71|1912.21|1913.35|1912.85|1913.37|1912.87|1912.45|1911.85|653
1622527500000|2021-06-01 06:05:00|1913.33|1912.83|1914.13|1913.63|1914.66|1914.15|1913.07|1912.55|954
1622527800000|2021-06-01 06:10:00|1914.14|1913.64|1913.34|1912.84|1914.66|1914.16|1912.93|1912.38|983
1622528100000|2021-06-01 06:15:00|1913.35|1912.85|1914.93|1914.43|1915.48|1914.98|1913.34|1912.78|960
1622528400000|2021-06-01 06:20:00|1914.95|1914.45|1914.66|1914.16|1915.28|1914.7|1914.5|1913.9|755
1622528700000|2021-06-01 06:25:00|1914.65|1914.15|1915.48|1914.98|1915.48|1914.98|1914.6|1914.05|825
1622529000000|2021-06-01 06:30:00|1915.41|1914.91|1915.78|1915.28|1916.23|1915.73|1915.41|1914.91|882
1622529300000|2021-06-01 06:35:00|1915.77|1915.27|1915.15|1914.65|1916.6|1916.02|1915.14|1914.53|996
1622529600000|2021-06-01 06:40:00|1915.13|1914.63|1916.27|1915.77|1916.33|1915.83|1914.98|1914.38|843
1622529900000|2021-06-01 06:45:00|1916.28|1915.78|1915.78|1915.28|1916.88|1916.38|1915.76|1915.26|962
1622530200000|2021-06-01 06:50:00|1915.79|1915.29|1915.94|1915.44|1916.45|1915.85|1915.47|1914.97|865
1622530500000|2021-06-01 06:55:00|1915.93|1915.43|1915.67|1915.17|1916.14|1915.56|1915.38|1914.88|813
1622530800000|2021-06-01 07:00:00|1915.62|1915.12|1914.84|1914.34|1915.73|1915.23|1914.6|1914.1|1075
1622531100000|2021-06-01 07:05:00|1914.85|1914.35|1914.14|1913.64|1914.85|1914.35|1913.3|1912.8|879
1622531400000|2021-06-01 07:10:00|1914.15|1913.65|1913.3|1912.8|1914.22|1913.72|1913.03|1912.53|839
1622531700000|2021-06-01 07:15:00|1913.29|1912.79|1914.11|1913.31|1914.17|1913.59|1913.22|1912.72|699
1622532000000|2021-06-01 07:20:00|1913.99|1913.49|1913.5|1913|1914.12|1913.54|1913.25|1912.75|653
1622532300000|2021-06-01 07:25:00|1913.6|1913.1|1914.37|1913.87|1914.44|1913.94|1913|1912.5|710
1622532600000|2021-06-01 07:30:00|1914.43|1913.93|1914.29|1913.79|1914.59|1914.09|1913.6|1913.01|750
1622532900000|2021-06-01 07:35:00|1914.3|1913.8|1914.43|1913.93|1914.52|1914.02|1913.81|1913.31|665
1622533200000|2021-06-01 07:40:00|1914.37|1913.87|1913.23|1912.73|1914.5|1914|1913.16|1912.55|735
1622533500000|2021-06-01 07:45:00|1913.22|1912.72|1913.82|1913.32|1914.06|1913.56|1913.14|1912.62|722
1622533800000|2021-06-01 07:50:00|1913.83|1913.33|1912.6|1911.8|1914.61|1914.11|1912.38|1911.73|834
1622534100000|2021-06-01 07:55:00|1912.45|1911.95|1913.07|1912.57|1913.49|1912.99|1911.93|1911.43|820
1622534400000|2021-06-01 08:00:00|1913.11|1912.61|1912.91|1912.41|1913.12|1912.62|1911.7|1911.2|962
1622534700000|2021-06-01 08:05:00|1912.92|1912.42|1912.44|1911.94|1913.29|1912.79|1912.16|1911.66|788
1622535000000|2021-06-01 08:10:00|1912.41|1911.91|1910.68|1910.18|1912.46|1911.96|1910.54|1909.98|1019
1622535300000|2021-06-01 08:15:00|1910.62|1910.12|1910.3|1909.8|1911.64|1911.14|1910.18|1909.68|915
1622535600000|2021-06-01 08:20:00|1910.29|1909.79|1909.94|1909.44|1910.88|1910.29|1909.21|1908.71|958
1622535900000|2021-06-01 08:25:00|1909.93|1909.43|1908.63|1908.13|1909.94|1909.44|1907.97|1907.47|987
1622536200000|2021-06-01 08:30:00|1908.62|1908.12|1907.55|1907.05|1908.84|1908.34|1905.98|1905.48|1174
1622536500000|2021-06-01 08:35:00|1907.54|1907.04|1906.69|1906.19|1907.7|1907.2|1905.53|1905.03|1017
1622536800000|2021-06-01 08:40:00|1906.68|1906.18|1908.4|1907.9|1908.57|1908.01|1906.41|1905.91|996
1622537100000|2021-06-01 08:45:00|1908.43|1907.93|1908.78|1908.28|1908.82|1908.32|1908.14|1907.64|818
1622537400000|2021-06-01 08:50:00|1908.79|1908.29|1910.46|1909.96|1910.6|1910.1|1908.71|1908.21|961
1622537700000|2021-06-01 08:55:00|1910.44|1909.94|1911.89|1911.39|1912.13|1911.55|1910.35|1909.85|970
1622538000000|2021-06-01 09:00:00|1911.82|1911.32|1911.34|1910.84|1912.21|1911.71|1911.23|1910.59|858
1622538300000|2021-06-01 09:05:00|1911.36|1910.86|1911.41|1910.91|1911.96|1911.46|1911.02|1910.34|739
1622538600000|2021-06-01 09:10:00|1911.34|1910.84|1911.06|1910.56|1911.75|1911.25|1910.82|1910.32|602
1622538900000|2021-06-01 09:15:00|1911.12|1910.62|1911.8|1911.3|1912.27|1911.77|1911.07|1910.57|703
1622539200000|2021-06-01 09:20:00|1911.81|1911.31|1911.06|1910.56|1911.92|1911.42|1910.8|1910.14|647
1622539500000|2021-06-01 09:25:00|1911.05|1910.55|1910.8|1910.3|1911.23|1910.68|1910.75|1910.18|479
1622539800000|2021-06-01 09:30:00|1910.79|1910.29|1908.96|1908.46|1910.79|1910.29|1908.39|1907.8|1096
1622540100000|2021-06-01 09:35:00|1908.94|1908.44|1908.79|1908.29|1909.59|1909.09|1908.31|1907.81|884
1622540400000|2021-06-01 09:40:00|1908.78|1908.28|1908.07|1907.57|1909.1|1908.6|1907.71|1907.21|808
1622540700000|2021-06-01 09:45:00|1908.06|1907.56|1908.09|1907.59|1908.82|1908.32|1907.78|1907.28|839
1622541000000|2021-06-01 09:50:00|1908.08|1907.58|1907.95|1907.45|1908.51|1908.01|1907.42|1906.92|828
1622541300000|2021-06-01 09:55:00|1907.94|1907.44|1905.89|1905.39|1907.96|1907.46|1905.89|1905.39|952
1622541600000|2021-06-01 10:00:00|1905.87|1905.37|1906.5|1906|1907.08|1906.58|1905.52|1905.02|1160
1622541900000|2021-06-01 10:05:00|1906.46|1905.96|1907.44|1906.94|1907.89|1907.39|1906.43|1905.93|960
1622542200000|2021-06-01 10:10:00|1907.43|1906.93|1907.18|1906.68|1908.08|1907.56|1907.16|1906.66|780
1622542500000|2021-06-01 10:15:00|1907.19|1906.69|1907.34|1906.84|1907.66|1907.16|1907.09|1906.59|630
1622542800000|2021-06-01 10:20:00|1907.43|1906.93|1907.85|1907.35|1908.5|1908|1907.39|1906.89|735
1622543100000|2021-06-01 10:25:00|1907.87|1907.37|1906.64|1906.14|1907.99|1907.49|1906.64|1906.14|776
1622543400000|2021-06-01 10:30:00|1906.62|1906.12|1906.68|1906.18|1906.86|1906.36|1905.71|1905.21|796
1622543700000|2021-06-01 10:35:00|1906.67|1906.17|1905.98|1905.48|1906.8|1906.3|1905.78|1905.28|739
1622544000000|2021-06-01 10:40:00|1906|1905.5|1905.12|1904.62|1906|1905.5|1904.89|1904.39|686
1622544300000|2021-06-01 10:45:00|1905.11|1904.61|1905.45|1904.95|1905.67|1905.17|1904.78|1904.28|795
1622544600000|2021-06-01 10:50:00|1905.43|1904.93|1906.74|1906.24|1907.22|1906.72|1905.27|1904.77|912
1622544900000|2021-06-01 10:55:00|1906.76|1906.26|1906.57|1906.07|1907.33|1906.83|1906.38|1905.88|837
1622545200000|2021-06-01 11:00:00|1906.6|1906.1|1905.35|1904.85|1906.76|1906.26|1904.99|1904.49|906
1622545500000|2021-06-01 11:05:00|1905.34|1904.84|1906.01|1905.51|1906.03|1905.53|1904.93|1904.43|809
1622545800000|2021-06-01 11:10:00|1906.04|1905.54|1906.17|1905.67|1906.43|1905.93|1905.22|1904.72|686
1622546100000|2021-06-01 11:15:00|1906.15|1905.65|1906.51|1906.01|1907.19|1906.69|1906.06|1905.56|692
1622546400000|2021-06-01 11:20:00|1906.57|1906.07|1907.88|1907.38|1908.23|1907.73|1906.35|1905.85|912
1622546700000|2021-06-01 11:25:00|1907.87|1907.37|1907.8|1907.3|1908.28|1907.78|1907.75|1907.18|624
1622547000000|2021-06-01 11:30:00|1907.84|1907.34|1907.6|1907.1|1908.16|1907.66|1906.81|1906.31|688
1622547300000|2021-06-01 11:35:00|1907.59|1907.09|1908.53|1908.03|1908.73|1908.23|1907.45|1906.95|749
1622547600000|2021-06-01 11:40:00|1908.52|1908.02|1908.72|1908.22|1909.2|1908.69|1908.43|1907.93|788
1622547900000|2021-06-01 11:45:00|1908.73|1908.23|1908.16|1907.66|1908.85|1908.35|1907.6|1907.1|887
1622548200000|2021-06-01 11:50:00|1908.15|1907.65|1909.28|1908.78|1909.4|1908.9|1908.15|1907.65|760
1622548500000|2021-06-01 11:55:00|1909.27|1908.77|1909.37|1908.87|1909.4|1908.9|1908.8|1908.3|833
1622548800000|2021-06-01 12:00:00|1909.26|1908.76|1909.32|1908.82|1910.01|1909.51|1908.93|1908.43|1008
1622549100000|2021-06-01 12:05:00|1909.31|1908.81|1910.04|1909.54|1910.11|1909.61|1908.86|1908.3|840
1622549400000|2021-06-01 12:10:00|1910.07|1909.57|1908.9|1908.4|1910.09|1909.59|1908.81|1908.31|806
1622549700000|2021-06-01 12:15:00|1908.89|1908.39|1908.98|1908.48|1909.1|1908.53|1908.27|1907.77|694
1622550000000|2021-06-01 12:20:00|1909|1908.5|1909.56|1909.06|1910.19|1909.69|1908.56|1908.06|1005
1622550300000|2021-06-01 12:25:00|1909.57|1909.07|1909.61|1909.11|1911.58|1911.08|1908.92|1908.42|1052
1622550600000|2021-06-01 12:30:00|1909.59|1909.09|1908.27|1907.77|1909.86|1909.36|1907.87|1907.37|1186
1622550900000|2021-06-01 12:35:00|1908.23|1907.73|1909.05|1908.55|1909.74|1909.24|1907.89|1907.39|951
1622551200000|2021-06-01 12:40:00|1909.17|1908.67|1909.18|1908.68|1909.68|1909.18|1908.72|1908.22|929
1622551500000|2021-06-01 12:45:00|1909.11|1908.61|1910.06|1909.56|1910.06|1909.56|1908.33|1907.83|904
1622551800000|2021-06-01 12:50:00|1910.11|1909.61|1910.23|1909.73|1910.62|1910.12|1909.53|1909.03|1028
1622552100000|2021-06-01 12:55:00|1910.25|1909.75|1910.49|1909.99|1910.96|1910.46|1909.86|1909.36|824
1622552400000|2021-06-01 13:00:00|1910.52|1910.02|1908.63|1908.13|1910.87|1910.37|1908.15|1907.65|1104
1622552700000|2021-06-01 13:05:00|1908.78|1908.28|1907.77|1907.27|1909.27|1908.77|1907.68|1907.18|1077
1622553000000|2021-06-01 13:10:00|1907.8|1907.3|1909.35|1908.85|1909.7|1909.2|1907.26|1906.76|1036
1622553300000|2021-06-01 13:15:00|1909.36|1908.86|1911.08|1910.58|1911.41|1910.91|1909.16|1908.66|1058
1622553600000|2021-06-01 13:20:00|1911.07|1910.57|1907.95|1907.45|1912.32|1911.82|1907.2|1906.7|1331
1622553900000|2021-06-01 13:25:00|1907.94|1907.44|1909.19|1908.69|1909.3|1908.8|1907.76|1907.26|1060
1622554200000|2021-06-01 13:30:00|1909.2|1908.7|1908.01|1907.51|1910.12|1909.62|1907.13|1906.63|1162
1622554500000|2021-06-01 13:35:00|1908.06|1907.56|1907.49|1906.99|1908.87|1908.37|1906.52|1906.02|1551
1622554800000|2021-06-01 13:40:00|1907.47|1906.97|1907.3|1906.8|1908.15|1907.65|1905.94|1905.44|1338
1622555100000|2021-06-01 13:45:00|1907.35|1906.85|1904.2|1903.7|1907.35|1906.85|1903.88|1903.38|1651
1622555400000|2021-06-01 13:50:00|1904.23|1903.73|1905.05|1904.55|1905.74|1905.24|1902.6|1902.1|1654
1622555700000|2021-06-01 13:55:00|1905.08|1904.58|1904.29|1903.49|1905.08|1904.58|1902.56|1902.06|1325
1622556000000|2021-06-01 14:00:00|1904.25|1903.45|1900.13|1899.63|1909.42|1908.92|1899|1898.41|2064
1622556300000|2021-06-01 14:05:00|1900.05|1899.55|1900.72|1900.22|1900.87|1900.37|1897.46|1896.96|1689
1622556600000|2021-06-01 14:10:00|1900.7|1900.2|1900.18|1899.68|1901.52|1901.02|1899.97|1899.47|1524
1622556900000|2021-06-01 14:15:00|1900.19|1899.69|1898.74|1897.94|1901.26|1900.76|1897.32|1896.82|1717
1622557200000|2021-06-01 14:20:00|1898.62|1898.12|1899.71|1899.21|1900.28|1899.78|1897.27|1896.77|1534
1622557500000|2021-06-01 14:25:00|1899.7|1899.2|1901.01|1900.51|1901.79|1901.29|1899.08|1898.58|1426
1622557800000|2021-06-01 14:30:00|1901.06|1900.56|1900.46|1899.96|1901.62|1901.12|1899.88|1899.38|1256
1622558100000|2021-06-01 14:35:00|1900.35|1899.85|1898.25|1897.75|1900.75|1900.25|1898.04|1897.54|1286
1622558400000|2021-06-01 14:40:00|1898.24|1897.74|1896.26|1895.76|1899.65|1899.15|1896.17|1895.43|1301
1622558700000|2021-06-01 14:45:00|1896.35|1895.85|1893.98|1893.48|1896.35|1895.85|1893.29|1892.68|1677
1622559000000|2021-06-01 14:50:00|1894|1893.5|1894|1893.5|1894.52|1894.02|1892.73|1892.23|1435
1622559300000|2021-06-01 14:55:00|1893.91|1893.41|1895.36|1894.86|1896.17|1895.67|1893.52|1893.02|1422
1622559600000|2021-06-01 15:00:00|1895.37|1894.87|1896|1895.5|1896|1895.5|1894.11|1893.61|1361
1622559900000|2021-06-01 15:05:00|1895.99|1895.49|1897.36|1896.86|1898.05|1897.53|1895.61|1895.11|1245
1622560200000|2021-06-01 15:10:00|1897.4|1896.9|1898.88|1898.38|1898.97|1898.47|1897.4|1896.9|1043
1622560500000|2021-06-01 15:15:00|1898.87|1898.37|1898.82|1898.32|1899.17|1898.66|1897.83|1897.33|1031
1622560800000|2021-06-01 15:20:00|1898.83|1898.33|1899.68|1899.18|1900.22|1899.7|1898.77|1898.27|1020
1622561100000|2021-06-01 15:25:00|1899.6|1899.1|1899.27|1898.77|1899.85|1899.35|1898.48|1897.98|1024
1622561400000|2021-06-01 15:30:00|1899.26|1898.76|1899.15|1898.65|1899.6|1899|1898.51|1898.01|1027
1622561700000|2021-06-01 15:35:00|1899.14|1898.64|1899.9|1899.4|1900.08|1899.58|1898.84|1898.34|832
1622562000000|2021-06-01 15:40:00|1899.89|1899.39|1898.71|1898.21|1899.94|1899.44|1898.58|1898.08|720
1622562300000|2021-06-01 15:45:00|1898.72|1898.22|1898.65|1898.15|1899.05|1898.55|1897.68|1897.18|810
1622562600000|2021-06-01 15:50:00|1898.66|1898.16|1899.84|1899.34|1899.89|1899.39|1898.03|1897.53|746
1622562900000|2021-06-01 15:55:00|1899.83|1899.33|1900.07|1899.57|1900.17|1899.67|1899.65|1899.15|638
1622563200000|2021-06-01 16:00:00|1900.06|1899.56|1901.18|1900.68|1901.19|1900.69|1899.64|1899.14|757
1622563500000|2021-06-01 16:05:00|1901.17|1900.67|1902.7|1902.2|1903.11|1902.61|1901.1|1900.6|916
1622563800000|2021-06-01 16:10:00|1902.72|1902.22|1902.85|1902.35|1903.14|1902.57|1902.47|1901.96|849
1622564100000|2021-06-01 16:15:00|1902.84|1902.34|1903.07|1902.57|1903.23|1902.73|1902.55|1902.05|733
1622564400000|2021-06-01 16:20:00|1903.06|1902.56|1903.85|1903.35|1903.95|1903.45|1903.06|1902.56|711
1622564700000|2021-06-01 16:25:00|1903.86|1903.36|1903.83|1903.33|1904.06|1903.45|1903.01|1902.51|684
1622565000000|2021-06-01 16:30:00|1903.84|1903.34|1903.53|1903.03|1904.25|1903.75|1903.42|1902.92|821
1622565300000|2021-06-01 16:35:00|1903.54|1903.04|1902.67|1902.17|1903.78|1903.28|1902.56|1902.06|771
1622565600000|2021-06-01 16:40:00|1902.68|1902.18|1903.1|1902.6|1903.49|1902.99|1902.68|1902.18|574
1622565900000|2021-06-01 16:45:00|1903.09|1902.59|1902.96|1902.46|1903.54|1903.04|1902.92|1902.42|487
1622566200000|2021-06-01 16:50:00|1902.97|1902.47|1903.69|1903.19|1903.78|1903.28|1902.81|1902.31|499
1622566500000|2021-06-01 16:55:00|1903.67|1903.17|1903.63|1903.13|1903.87|1903.37|1903.19|1902.69|578
1622566800000|2021-06-01 17:00:00|1903.64|1903.14|1903.31|1902.81|1903.64|1903.14|1903.07|1902.57|513
1622567100000|2021-06-01 17:05:00|1903.32|1902.82|1903.29|1902.79|1903.45|1902.95|1903.02|1902.52|582
1622567400000|2021-06-01 17:10:00|1903.28|1902.78|1902.89|1902.39|1903.45|1902.95|1902.88|1902.38|625
1622567700000|2021-06-01 17:15:00|1902.88|1902.38|1903.12|1902.62|1903.44|1902.94|1902.88|1902.38|470
1622568000000|2021-06-01 17:20:00|1903.15|1902.65|1903.3|1902.8|1903.34|1902.84|1902.94|1902.44|549
1622568300000|2021-06-01 17:25:00|1903.31|1902.81|1902.77|1902.27|1903.75|1903.25|1902.67|1902.17|771
1622568600000|2021-06-01 17:30:00|1902.79|1902.29|1902.26|1901.76|1902.84|1902.34|1902.07|1901.57|758
1622568900000|2021-06-01 17:35:00|1902.29|1901.79|1902.42|1901.92|1902.69|1902.19|1902.13|1901.63|555
1622569200000|2021-06-01 17:40:00|1902.43|1901.93|1903.18|1902.68|1903.29|1902.79|1902.32|1901.82|511
1622569500000|2021-06-01 17:45:00|1903.16|1902.66|1903.39|1902.89|1903.64|1903.14|1903|1902.5|626
1622569800000|2021-06-01 17:50:00|1903.32|1902.82|1903.36|1902.86|1903.52|1903.02|1902.97|1902.47|558
1622570100000|2021-06-01 17:55:00|1903.33|1902.83|1903.52|1903.02|1903.98|1903.48|1903.31|1902.81|549
1622570400000|2021-06-01 18:00:00|1903.49|1902.99|1902.93|1902.43|1903.87|1903.37|1902.71|1902.21|730
1622570700000|2021-06-01 18:05:00|1902.86|1902.36|1902.72|1902.22|1903.04|1902.54|1902.51|1902.01|596
1622571000000|2021-06-01 18:10:00|1902.71|1902.21|1902.99|1902.49|1903.32|1902.82|1902.61|1902.11|605
1622571300000|2021-06-01 18:15:00|1903|1902.5|1903.12|1902.62|1903.4|1902.9|1902.81|1902.31|755
1622571600000|2021-06-01 18:20:00|1903.13|1902.63|1902.85|1902.35|1903.23|1902.73|1902.6|1902.1|618
1622571900000|2021-06-01 18:25:00|1902.88|1902.38|1902.62|1902.12|1903.24|1902.74|1902.61|1902.11|627
1622572200000|2021-06-01 18:30:00|1902.69|1902.19|1902.3|1901.8|1902.84|1902.34|1902.29|1901.79|583
1622572500000|2021-06-01 18:35:00|1902.29|1901.79|1902.52|1902.02|1902.72|1902.22|1901.88|1901.38|477
1622572800000|2021-06-01 18:40:00|1902.53|1902.03|1901.91|1901.41|1902.64|1902.14|1901.9|1901.4|463
1622573100000|2021-06-01 18:45:00|1901.92|1901.42|1902.16|1901.66|1902.27|1901.77|1901.67|1901.17|429
1622573400000|2021-06-01 18:50:00|1902.17|1901.67|1901.67|1901.17|1902.17|1901.67|1901.36|1900.86|416
1622573700000|2021-06-01 18:55:00|1901.66|1901.16|1901.2|1900.7|1901.77|1901.27|1900.98|1900.48|659
1622574000000|2021-06-01 19:00:00|1901.26|1900.76|1900.14|1899.64|1901.34|1900.84|1900.13|1899.63|543
1622574300000|2021-06-01 19:05:00|1900.16|1899.66|1900.23|1899.73|1900.36|1899.86|1899.59|1899.04|496
1622574600000|2021-06-01 19:10:00|1900.21|1899.71|1899.91|1899.41|1900.26|1899.76|1899.61|1899.11|448
1622574900000|2021-06-01 19:15:00|1899.93|1899.43|1900.46|1899.96|1900.53|1900.03|1899.84|1899.34|383
1622575200000|2021-06-01 19:20:00|1900.45|1899.95|1900.24|1899.74|1900.55|1900.05|1900.13|1899.63|343
1622575500000|2021-06-01 19:25:00|1900.25|1899.75|1900.19|1899.69|1900.42|1899.92|1899.77|1899.27|396
1622575800000|2021-06-01 19:30:00|1900.22|1899.72|1899.54|1899.04|1900.29|1899.79|1899.15|1898.65|452
1622576100000|2021-06-01 19:35:00|1899.6|1899.1|1899.91|1899.41|1900.04|1899.54|1899.29|1898.79|445
1622576400000|2021-06-01 19:40:00|1899.89|1899.39|1899.62|1899.12|1899.94|1899.44|1899.38|1898.88|568
1622576700000|2021-06-01 19:45:00|1899.63|1899.13|1900.36|1899.86|1900.66|1900.16|1899.52|1899.02|547
1622577000000|2021-06-01 19:50:00|1900.42|1899.92|1900.39|1899.89|1900.58|1900.08|1899.54|1899.04|601
1622577300000|2021-06-01 19:55:00|1900.4|1899.9|1900.25|1899.75|1900.52|1900.02|1899.59|1899.09|777
1622577600000|2021-06-01 20:00:00|1900.3|1899.8|1899.7|1899.2|1900.42|1899.92|1899.53|1899.03|400
1622577900000|2021-06-01 20:05:00|1899.69|1899.19|1899.87|1899.37|1900.01|1899.51|1899.66|1899.16|322
1622578200000|2021-06-01 20:10:00|1899.86|1899.36|1900.19|1899.69|1900.25|1899.75|1899.8|1899.3|269
1622578500000|2021-06-01 20:15:00|1900.2|1899.7|1900.07|1899.57|1900.33|1899.83|1900.03|1899.53|157
1622578800000|2021-06-01 20:20:00|1900.25|1899.75|1899.79|1899.29|1900.46|1899.96|1899.77|1899.27|229
1622579100000|2021-06-01 20:25:00|1899.8|1899.3|1899.94|1899.44|1899.99|1899.49|1899.78|1899.28|176
1622579400000|2021-06-01 20:30:00|1899.95|1899.45|1900.03|1899.53|1900.49|1899.84|1899.92|1899.31|206
1622579700000|2021-06-01 20:35:00|1900.05|1899.55|1900.35|1899.85|1900.46|1899.9|1900|1899.35|194
1622580000000|2021-06-01 20:40:00|1900.36|1899.86|1900.33|1899.83|1900.63|1900.05|1900.22|1899.62|248
1622580300000|2021-06-01 20:45:00|1900.32|1899.82|1899.85|1899.35|1900.71|1900.09|1899.83|1899.16|370
1622580600000|2021-06-01 20:50:00|1899.86|1899.36|1900.34|1899.54|1900.62|1899.94|1899.86|1899.36|385
1622580900000|2021-06-01 20:55:00|1900.18|1899.68|1900.75|1899.95|1900.98|1900.25|1899.92|1899.27|322
1622584800000|2021-06-01 22:00:00|1900.66|1900.16|1900.14|1899.34|1901|1900.22|1900.1|1899.3|348
1622585100000|2021-06-01 22:05:00|1900.19|1899.39|1899.82|1899.02|1900.24|1899.5|1899.59|1898.94|320
1622585400000|2021-06-01 22:10:00|1899.85|1899.05|1899.26|1898.46|1899.87|1899.22|1899.01|1898.38|287
1622585700000|2021-06-01 22:15:00|1899.09|1898.59|1899.15|1898.35|1899.73|1899.12|1898.92|1898.28|234
1622586000000|2021-06-01 22:20:00|1898.99|1898.49|1899.06|1898.56|1899.38|1898.74|1898.93|1898.33|156
1622586300000|2021-06-01 22:25:00|1899.07|1898.57|1899.25|1898.75|1899.41|1898.76|1899.03|1898.4|155
1622586600000|2021-06-01 22:30:00|1899.26|1898.76|1899.5|1899|1899.61|1899.02|1898.94|1898.3|169
1622586900000|2021-06-01 22:35:00|1899.48|1898.98|1898.92|1898.42|1899.65|1899.01|1898.9|1898.4|189
1622587200000|2021-06-01 22:40:00|1898.91|1898.41|1899.14|1898.64|1899.45|1898.83|1898.89|1898.27|184
1622587500000|2021-06-01 22:45:00|1899.2|1898.7|1899.24|1898.74|1899.44|1898.81|1898.9|1898.33|157
1622587800000|2021-06-01 22:50:00|1899.3|1898.8|1899.24|1898.74|1899.63|1898.97|1899.12|1898.54|177
1622588100000|2021-06-01 22:55:00|1899.21|1898.71|1899.6|1899.1|1899.76|1899.14|1899.14|1898.63|165
1622588400000|2021-06-01 23:00:00|1899.62|1899.12|1899.64|1899.14|1899.88|1899.38|1899.18|1898.57|251
1622588700000|2021-06-01 23:05:00|1899.69|1899.19|1899.26|1898.76|1899.92|1899.31|1899.19|1898.69|224
1622589000000|2021-06-01 23:10:00|1899.27|1898.77|1899.95|1899.45|1900.02|1899.52|1899.22|1898.65|203
1622589300000|2021-06-01 23:15:00|1899.98|1899.48|1899.76|1899.26|1900.26|1899.76|1899.61|1899.11|340
1622589600000|2021-06-01 23:20:00|1899.68|1899.18|1899.36|1898.86|1899.7|1899.2|1899.25|1898.64|208
1622589900000|2021-06-01 23:25:00|1899.34|1898.84|1899.63|1898.83|1899.76|1899.08|1899.34|1898.71|162
1622590200000|2021-06-01 23:30:00|1899.62|1898.82|1899.36|1898.86|1899.62|1898.98|1899.2|1898.59|180
1622590500000|2021-06-01 23:35:00|1899.35|1898.85|1899.32|1898.82|1899.7|1899.11|1899.28|1898.78|122
1622590800000|2021-06-01 23:40:00|1899.31|1898.81|1898.77|1898.27|1899.52|1898.9|1898.76|1898.09|281
1622591100000|2021-06-01 23:45:00|1898.83|1898.33|1898.93|1898.43|1899.13|1898.54|1898.68|1898.12|290
1622591400000|2021-06-01 23:50:00|1898.94|1898.44|1898.83|1898.33|1899.12|1898.53|1898.65|1898.01|258
1622591700000|2021-06-01 23:55:00|1898.81|1898.31|1899.2|1898.7|1899.2|1898.7|1898.81|1898.31|189
1622592000000|2021-06-02 00:00:00|1899.19|1898.69|1899.01|1898.51|1899.19|1898.69|1898.83|1898.31|406
1622592300000|2021-06-02 00:05:00|1898.91|1898.41|1898.91|1898.41|1899.01|1898.51|1898.01|1897.51|476
1622592600000|2021-06-02 00:10:00|1898.9|1898.4|1898.34|1897.84|1899|1898.5|1898.15|1897.65|334
1622592900000|2021-06-02 00:15:00|1898.33|1897.83|1899.14|1898.64|1899.2|1898.7|1898.24|1897.74|438
1622593200000|2021-06-02 00:20:00|1899.15|1898.65|1898.64|1898.14|1899.2|1898.7|1898.49|1897.99|386
1622593500000|2021-06-02 00:25:00|1898.62|1898.12|1899.1|1898.6|1899.4|1898.79|1898.62|1898.07|358
1622593800000|2021-06-02 00:30:00|1899.07|1898.57|1899.22|1898.72|1899.47|1898.87|1898.96|1898.32|396
1622594100000|2021-06-02 00:35:00|1899.23|1898.73|1899.24|1898.74|1899.44|1898.94|1899.03|1898.53|233
1622594400000|2021-06-02 00:40:00|1899.23|1898.73|1899.99|1899.49|1900.07|1899.57|1899.03|1898.52|319
1622594700000|2021-06-02 00:45:00|1899.95|1899.45|1899.33|1898.83|1899.96|1899.46|1898.95|1898.45|314
1622595000000|2021-06-02 00:50:00|1899.19|1898.69|1899.11|1898.61|1899.47|1898.97|1898.94|1898.44|404
1622595300000|2021-06-02 00:55:00|1899.07|1898.57|1899.24|1898.74|1899.24|1898.74|1898.83|1898.32|326
1622595600000|2021-06-02 01:00:00|1899.21|1898.71|1901.06|1900.56|1901.39|1900.89|1898.38|1897.88|1183
1622595900000|2021-06-02 01:05:00|1901.14|1900.64|1901|1900.5|1901.71|1901.21|1900.31|1899.81|907
1622596200000|2021-06-02 01:10:00|1900.99|1900.49|1901.92|1901.42|1902.1|1901.5|1900.7|1900.2|842
1622596500000|2021-06-02 01:15:00|1901.94|1901.44|1902.34|1901.84|1902.57|1902.07|1901.87|1901.37|690
1622596800000|2021-06-02 01:20:00|1902.35|1901.85|1901.63|1901.13|1902.68|1902.04|1901.5|1900.9|552
1622597100000|2021-06-02 01:25:00|1901.64|1901.14|1899.9|1899.4|1902.22|1901.63|1899.78|1899.28|737
1622597400000|2021-06-02 01:30:00|1899.93|1899.43|1900.22|1899.72|1900.81|1900.17|1899.6|1898.99|980
1622597700000|2021-06-02 01:35:00|1900.26|1899.76|1900.4|1899.9|1900.46|1899.96|1899|1898.5|821
1622598000000|2021-06-02 01:40:00|1900.41|1899.91|1901.21|1900.71|1901.35|1900.74|1899.93|1899.43|719
1622598300000|2021-06-02 01:45:00|1901.2|1900.7|1901.2|1900.7|1901.69|1901.19|1900.6|1899.97|689
1622598600000|2021-06-02 01:50:00|1901.22|1900.72|1900.23|1899.73|1901.33|1900.75|1900.17|1899.61|733
1622598900000|2021-06-02 01:55:00|1900.24|1899.74|1898.52|1898.02|1900.5|1899.92|1898.46|1897.96|887
1622599200000|2021-06-02 02:00:00|1898.53|1898.03|1899.39|1898.89|1899.63|1899.09|1898.33|1897.83|1068
1622599500000|2021-06-02 02:05:00|1899.37|1898.87|1899.26|1898.76|1899.74|1899.11|1898.53|1898.03|794
1622599800000|2021-06-02 02:10:00|1899.24|1898.74|1899.05|1898.55|1899.33|1898.79|1898.35|1897.85|577
1622600100000|2021-06-02 02:15:00|1899.03|1898.53|1899.04|1898.54|1899.33|1898.77|1898.85|1898.32|482
1622600400000|2021-06-02 02:20:00|1899.06|1898.56|1899.5|1899|1899.8|1899.3|1898.86|1898.27|505
1622600700000|2021-06-02 02:25:00|1899.51|1899.01|1899.59|1899.09|1899.82|1899.26|1899.33|1898.69|365
1622601000000|2021-06-02 02:30:00|1899.65|1899.15|1901.08|1900.58|1901.24|1900.74|1899.4|1898.79|725
1622601300000|2021-06-02 02:35:00|1901.09|1900.59|1900.41|1899.91|1901.25|1900.63|1900.04|1899.54|769
1622601600000|2021-06-02 02:40:00|1900.44|1899.94|1900.4|1899.9|1900.96|1900.43|1899.24|1898.6|723
1622601900000|2021-06-02 02:45:00|1900.38|1899.88|1900.68|1900.18|1901.07|1900.57|1900.21|1899.71|628
1622602200000|2021-06-02 02:50:00|1900.73|1900.23|1899.79|1899.29|1900.86|1900.23|1899.52|1898.96|642
1622602500000|2021-06-02 02:55:00|1899.78|1899.28|1899.69|1899.19|1900.19|1899.69|1898.85|1898.35|564
1622602800000|2021-06-02 03:00:00|1899.7|1899.2|1899.7|1899.2|1899.76|1899.26|1898.66|1898.09|682
1622603100000|2021-06-02 03:05:00|1899.68|1899.18|1899.07|1898.57|1899.7|1899.2|1898.85|1898.33|530
1622603400000|2021-06-02 03:10:00|1899.06|1898.56|1897.39|1896.89|1899.14|1898.56|1897.14|1896.57|827
1622603700000|2021-06-02 03:15:00|1897.38|1896.88|1897.63|1897.13|1898.45|1897.87|1897.14|1896.64|780
1622604000000|2021-06-02 03:20:00|1897.59|1897.09|1897.47|1896.97|1898.39|1897.86|1897.17|1896.67|771
1622604300000|2021-06-02 03:25:00|1897.45|1896.95|1896.71|1896.21|1897.49|1896.99|1896.53|1895.9|779
1622604600000|2021-06-02 03:30:00|1896.7|1896.2|1897.52|1897.02|1897.67|1897.05|1896.7|1896.14|429
1622604900000|2021-06-02 03:35:00|1897.53|1897.03|1897.82|1897.32|1898.19|1897.69|1897.35|1896.74|391
1622605200000|2021-06-02 03:40:00|1897.85|1897.35|1898.15|1897.65|1898.66|1898.16|1897.83|1897.21|309
1622605500000|2021-06-02 03:45:00|1898.24|1897.74|1897.82|1897.32|1898.27|1897.77|1897.5|1896.86|304
1622605800000|2021-06-02 03:50:00|1897.83|1897.33|1897.89|1897.39|1898.09|1897.59|1897.83|1897.33|203
1622606100000|2021-06-02 03:55:00|1897.9|1897.4|1898.23|1897.73|1898.24|1897.74|1897.79|1897.29|191
1622606400000|2021-06-02 04:00:00|1898.22|1897.72|1898.04|1897.54|1898.33|1897.83|1898.02|1897.52|277
1622606700000|2021-06-02 04:05:00|1898.02|1897.52|1897.78|1896.98|1898.06|1897.56|1897.45|1896.95|283
1622607000000|2021-06-02 04:10:00|1897.63|1897.13|1897.67|1897.17|1897.79|1897.29|1897.27|1896.65|275
1622607300000|2021-06-02 04:15:00|1897.66|1897.16|1897.23|1896.73|1897.87|1897.26|1897.17|1896.67|214
1622607600000|2021-06-02 04:20:00|1897.24|1896.74|1897.57|1897.07|1897.67|1897.17|1896.98|1896.36|257
1622607900000|2021-06-02 04:25:00|1897.56|1897.06|1896.66|1896.16|1897.73|1897.17|1896.5|1895.96|336
1622608200000|2021-06-02 04:30:00|1896.67|1896.17|1896.71|1896.21|1896.79|1896.29|1896.36|1895.77|427
1622608500000|2021-06-02 04:35:00|1896.7|1896.2|1897.14|1896.64|1897.18|1896.68|1896.68|1896.18|252
1622608800000|2021-06-02 04:40:00|1897.15|1896.65|1897.64|1897.14|1897.68|1897.18|1897.1|1896.59|298
1622609100000|2021-06-02 04:45:00|1897.62|1897.12|1897.22|1896.72|1897.62|1897.12|1897.07|1896.57|205
1622609400000|2021-06-02 04:50:00|1897.21|1896.71|1896.51|1896.01|1897.27|1896.77|1896.47|1895.94|326
1622609700000|2021-06-02 04:55:00|1896.53|1896.03|1896.62|1896.12|1896.89|1896.3|1896.39|1895.89|323
1622610000000|2021-06-02 05:00:00|1896.67|1896.17|1896.78|1896.28|1897.13|1896.48|1896.16|1895.58|435
1622610300000|2021-06-02 05:05:00|1896.79|1896.29|1896.87|1896.37|1897.1|1896.48|1896.3|1895.8|404
1622610600000|2021-06-02 05:10:00|1896.88|1896.38|1897.05|1896.55|1897.26|1896.64|1896.79|1896.21|305
1622610900000|2021-06-02 05:15:00|1897.1|1896.6|1897.29|1896.79|1897.47|1896.88|1897.09|1896.54|330
1622611200000|2021-06-02 05:20:00|1897.28|1896.78|1897.67|1897.17|1897.76|1897.26|1897.16|1896.66|293
1622611500000|2021-06-02 05:25:00|1897.64|1897.14|1897.4|1896.9|1897.77|1897.27|1897.39|1896.85|329
1622611800000|2021-06-02 05:30:00|1897.42|1896.92|1896.67|1896.17|1897.42|1896.92|1895.5|1895|889
1622612100000|2021-06-02 05:35:00|1896.62|1896.12|1898.85|1898.35|1898.88|1898.38|1895.91|1895.39|896
1622612400000|2021-06-02 05:40:00|1898.81|1898.31|1899.24|1898.74|1899.43|1898.8|1898.59|1898.09|645
1622612700000|2021-06-02 05:45:00|1899.22|1898.72|1900.31|1899.81|1900.33|1899.83|1899.22|1898.72|796
1622613000000|2021-06-02 05:50:00|1900.3|1899.8|1900.14|1899.64|1900.89|1900.37|1899.46|1898.96|663
1622613300000|2021-06-02 05:55:00|1900.13|1899.63|1898.81|1898.31|1900.13|1899.63|1898.76|1898.15|805
1622613600000|2021-06-02 06:00:00|1898.79|1898.29|1895.98|1895.48|1898.94|1898.31|1895.5|1895|1324
1622613900000|2021-06-02 06:05:00|1895.95|1895.45|1897.55|1897.05|1898.15|1897.62|1895.95|1895.31|1038
1622614200000|2021-06-02 06:10:00|1897.52|1897.02|1898.35|1897.85|1898.79|1898.26|1897.38|1896.88|1061
1622614500000|2021-06-02 06:15:00|1898.36|1897.86|1899.19|1898.39|1899.55|1898.94|1898.05|1897.4|1003
1622614800000|2021-06-02 06:20:00|1899.05|1898.55|1898.72|1898.22|1899.7|1899.2|1898.68|1898.15|1046
1622615100000|2021-06-02 06:25:00|1898.74|1898.24|1897.78|1897.28|1898.95|1898.45|1897.72|1897.06|952
1622615400000|2021-06-02 06:30:00|1897.76|1897.26|1898.06|1897.26|1898.69|1898.12|1897.7|1897.11|986
1622615700000|2021-06-02 06:35:00|1897.9|1897.4|1896.96|1896.46|1898.08|1897.58|1896.59|1895.88|938
1622616000000|2021-06-02 06:40:00|1897|1896.5|1896.04|1895.54|1897.37|1896.77|1896.01|1895.38|975
1622616300000|2021-06-02 06:45:00|1896.18|1895.38|1896.84|1896.34|1897.05|1896.48|1895.72|1895.07|921
1622616600000|2021-06-02 06:50:00|1896.93|1896.43|1897.38|1896.88|1897.82|1897.22|1896.43|1895.93|910
1622616900000|2021-06-02 06:55:00|1897.36|1896.86|1897.78|1897.28|1898.2|1897.7|1897.35|1896.82|860
1622617200000|2021-06-02 07:00:00|1897.89|1897.39|1898.44|1897.94|1898.46|1897.96|1897.19|1896.69|938
1622617500000|2021-06-02 07:05:00|1898.4|1897.9|1898.54|1898.04|1898.87|1898.27|1897.77|1897.27|839
1622617800000|2021-06-02 07:10:00|1898.53|1898.03|1899.14|1898.64|1899.48|1898.96|1898.3|1897.8|845
1622618100000|2021-06-02 07:15:00|1899.13|1898.63|1900.4|1899.9|1900.64|1900.13|1898.79|1898.24|983
1622618400000|2021-06-02 07:20:00|1900.38|1899.88|1899.34|1898.84|1900.65|1900.07|1899.17|1898.67|1033
1622618700000|2021-06-02 07:25:00|1899.37|1898.87|1899.35|1898.85|1899.95|1899.31|1899.17|1898.67|901
1622619000000|2021-06-02 07:30:00|1899.36|1898.86|1900.45|1899.95|1900.54|1900.04|1898.78|1898.28|954
1622619300000|2021-06-02 07:35:00|1900.48|1899.98|1900.29|1899.79|1900.53|1900.03|1899.4|1898.9|932
1622619600000|2021-06-02 07:40:00|1900.27|1899.77|1900.63|1900.13|1901|1900.5|1900.16|1899.66|865
1622619900000|2021-06-02 07:45:00|1900.64|1900.14|1899.61|1899.11|1900.74|1900.24|1899.61|1899.11|878
1622620200000|2021-06-02 07:50:00|1899.57|1899.07|1898.63|1898.13|1899.82|1899.32|1898.31|1897.81|1062
1622620500000|2021-06-02 07:55:00|1898.62|1898.12|1898.75|1898.25|1898.76|1898.26|1897.93|1897.43|960
1622620800000|2021-06-02 08:00:00|1898.73|1898.23|1899.77|1899.27|1900.18|1899.68|1898.54|1898.04|883
1622621100000|2021-06-02 08:05:00|1899.76|1899.26|1900.03|1899.53|1900.13|1899.63|1898.97|1898.47|867
1622621400000|2021-06-02 08:10:00|1900.04|1899.54|1900.49|1899.99|1900.78|1900.28|1899.87|1899.37|844
1622621700000|2021-06-02 08:15:00|1900.48|1899.98|1899.93|1899.43|1900.66|1900.16|1899.42|1898.92|839
1622622000000|2021-06-02 08:20:00|1900.01|1899.51|1899.15|1898.65|1900.04|1899.54|1898.93|1898.43|783
1622622300000|2021-06-02 08:25:00|1899.18|1898.68|1899.34|1898.84|1899.7|1899.2|1898.95|1898.45|705
1622622600000|2021-06-02 08:30:00|1899.31|1898.81|1897.41|1896.91|1899.44|1898.94|1897.37|1896.87|780
1622622900000|2021-06-02 08:35:00|1897.4|1896.9|1896.82|1896.32|1897.5|1897|1895.97|1895.47|1035
1622623200000|2021-06-02 08:40:00|1896.83|1896.33|1897.72|1897.22|1898.07|1897.46|1896.83|1896.18|796
1622623500000|2021-06-02 08:45:00|1897.73|1897.23|1897.53|1897.03|1898.69|1898.19|1897.46|1896.96|892
1622623800000|2021-06-02 08:50:00|1897.55|1897.05|1896.59|1896.09|1897.58|1897.08|1896.49|1895.99|860
1622624100000|2021-06-02 08:55:00|1896.58|1896.08|1896.68|1896.18|1897.09|1896.59|1896.28|1895.78|855
1622624400000|2021-06-02 09:00:00|1896.67|1896.17|1897.04|1896.54|1897.26|1896.76|1896.47|1895.97|692
1622624700000|2021-06-02 09:05:00|1897.09|1896.59|1896.24|1895.74|1897.14|1896.64|1895.93|1895.43|785
1622625000000|2021-06-02 09:10:00|1896.26|1895.76|1896.51|1896.01|1896.74|1896.24|1895.77|1895.27|831
1622625300000|2021-06-02 09:15:00|1896.49|1895.99|1897.55|1897.05|1897.67|1897.17|1896.22|1895.61|857
1622625600000|2021-06-02 09:20:00|1897.57|1897.07|1896.83|1896.33|1897.98|1897.48|1896.78|1896.28|809
1622625900000|2021-06-02 09:25:00|1896.8|1896.3|1896.65|1896.15|1897.14|1896.64|1896.61|1896.11|523
1622626200000|2021-06-02 09:30:00|1896.64|1896.14|1895.97|1895.47|1896.67|1896.17|1895.6|1895.1|950
1622626500000|2021-06-02 09:35:00|1895.98|1895.48|1895.81|1895.31|1896.3|1895.8|1895.66|1895.16|738
1622626800000|2021-06-02 09:40:00|1895.82|1895.32|1896.73|1896.23|1896.78|1896.28|1895.81|1895.31|618
1622627100000|2021-06-02 09:45:00|1896.74|1896.24|1897.03|1896.53|1897.24|1896.74|1896.62|1896.12|651
1622627400000|2021-06-02 09:50:00|1897.04|1896.54|1896.96|1896.46|1897.33|1896.83|1896.58|1896.08|551
1622627700000|2021-06-02 09:55:00|1896.97|1896.47|1897.54|1897.04|1897.71|1897.21|1896.94|1896.44|536
1622628000000|2021-06-02 10:00:00|1897.55|1897.05|1896.92|1896.42|1897.61|1897.11|1896.77|1896.27|576
1622628300000|2021-06-02 10:05:00|1896.9|1896.4|1896.55|1896.05|1897.67|1897.17|1896.52|1896.02|567
1622628600000|2021-06-02 10:10:00|1896.54|1896.04|1897.02|1896.52|1897.4|1896.9|1896.51|1896.01|677
1622628900000|2021-06-02 10:15:00|1897.01|1896.51|1897.54|1897.04|1897.54|1897.04|1896.85|1896.35|581
1622629200000|2021-06-02 10:20:00|1897.53|1897.03|1896.85|1896.35|1897.54|1897.04|1896.76|1896.26|480
1622629500000|2021-06-02 10:25:00|1896.88|1896.38|1897.12|1896.62|1897.21|1896.71|1896.54|1896.04|452
1622629800000|2021-06-02 10:30:00|1896.9|1896.4|1897.09|1896.59|1897.25|1896.75|1896.87|1896.37|557
1622630100000|2021-06-02 10:35:00|1897.11|1896.61|1897.29|1896.79|1897.88|1897.38|1897.08|1896.58|512
1622630400000|2021-06-02 10:40:00|1897.28|1896.78|1897.26|1896.76|1897.48|1896.98|1897.14|1896.63|547
1622630700000|2021-06-02 10:45:00|1897.25|1896.75|1896.29|1895.79|1897.37|1896.87|1896.19|1895.69|444
1622631000000|2021-06-02 10:50:00|1896.3|1895.8|1896.13|1895.63|1896.4|1895.9|1895.95|1895.45|661
1622631300000|2021-06-02 10:55:00|1896.1|1895.6|1896.16|1895.66|1896.67|1896.17|1896.03|1895.45|603
1622631600000|2021-06-02 11:00:00|1896.17|1895.67|1896.05|1895.55|1896.37|1895.87|1895.75|1895.25|721
1622631900000|2021-06-02 11:05:00|1896.03|1895.53|1896.64|1896.14|1897.06|1896.56|1896.02|1895.52|565
1622632200000|2021-06-02 11:10:00|1896.63|1896.13|1895.15|1894.65|1896.91|1896.41|1894.97|1894.47|752
1622632500000|2021-06-02 11:15:00|1895.14|1894.64|1896.41|1895.91|1896.79|1896.29|1894.68|1894.18|783
1622632800000|2021-06-02 11:20:00|1896.4|1895.9|1896.5|1896|1896.94|1896.44|1895.7|1895.2|836
1622633100000|2021-06-02 11:25:00|1896.46|1895.96|1895.76|1895.26|1896.5|1896|1895.72|1895.22|598
1622633400000|2021-06-02 11:30:00|1895.75|1895.25|1895.7|1895.2|1895.85|1895.35|1894.73|1894.23|717
1622633700000|2021-06-02 11:35:00|1895.69|1895.19|1896.86|1896.36|1897.13|1896.63|1895.64|1895.14|685
1622634000000|2021-06-02 11:40:00|1896.87|1896.37|1898.43|1897.93|1898.56|1898.06|1896.76|1896.26|758
1622634300000|2021-06-02 11:45:00|1898.46|1897.96|1898.97|1898.47|1898.99|1898.49|1898.33|1897.83|772
1622634600000|2021-06-02 11:50:00|1898.96|1898.46|1898.96|1898.46|1899.23|1898.73|1898.35|1897.85|656
1622634900000|2021-06-02 11:55:00|1898.95|1898.45|1901.53|1901.03|1901.58|1901.08|1898.95|1898.45|926
1622635200000|2021-06-02 12:00:00|1901.47|1900.97|1902.54|1902.04|1903.46|1902.96|1901.14|1900.64|1259
1622635500000|2021-06-02 12:05:00|1902.52|1902.02|1902.75|1902.25|1903.3|1902.8|1901.5|1901|1035
1622635800000|2021-06-02 12:10:00|1902.79|1902.29|1904.1|1903.6|1904.79|1904.29|1902.79|1902.29|1156
1622636100000|2021-06-02 12:15:00|1904.11|1903.61|1904.41|1903.91|1904.47|1903.97|1903.65|1903.15|850
1622636400000|2021-06-02 12:20:00|1904.37|1903.87|1903.86|1903.36|1905.44|1904.94|1903.54|1903.04|1058
1622636700000|2021-06-02 12:25:00|1903.81|1903.31|1906.07|1905.57|1906.68|1906.18|1903.81|1903.31|1193
1622637000000|2021-06-02 12:30:00|1906.05|1905.55|1905.71|1905.21|1907.26|1906.76|1905.54|1905.04|1237
1622637300000|2021-06-02 12:35:00|1905.7|1905.2|1904.93|1904.43|1905.98|1905.48|1904.27|1903.77|1023
1622637600000|2021-06-02 12:40:00|1904.98|1904.48|1905.87|1905.37|1906.46|1905.96|1904.68|1904.18|939
1622637900000|2021-06-02 12:45:00|1905.83|1905.33|1905.03|1904.53|1906.32|1905.82|1904.86|1904.36|873
1622638200000|2021-06-02 12:50:00|1905.04|1904.54|1904.56|1904.06|1905.14|1904.64|1904.12|1903.62|885
1622638500000|2021-06-02 12:55:00|1904.55|1904.05|1904.94|1904.44|1904.94|1904.44|1903.35|1902.85|872
1622638800000|2021-06-02 13:00:00|1904.93|1904.43|1905.64|1905.14|1906.17|1905.67|1904.37|1903.87|1251
1622639100000|2021-06-02 13:05:00|1905.7|1905.2|1904.94|1904.44|1906.29|1905.79|1904.49|1903.99|1138
1622639400000|2021-06-02 13:10:00|1904.93|1904.43|1904.94|1904.44|1905.62|1905.12|1904.56|1904.06|926
1622639700000|2021-06-02 13:15:00|1904.97|1904.47|1905.36|1904.86|1905.56|1905.06|1904.25|1903.75|800
1622640000000|2021-06-02 13:20:00|1905.38|1904.88|1903.71|1903.21|1905.38|1904.88|1903.51|1903.01|882
1622640300000|2021-06-02 13:25:00|1903.64|1903.14|1905.07|1904.57|1905.38|1904.88|1903.4|1902.9|694
1622640600000|2021-06-02 13:30:00|1905.01|1904.51|1906.39|1905.89|1906.63|1906.13|1903.97|1903.31|1196
1622640900000|2021-06-02 13:35:00|1906.41|1905.91|1906.91|1906.41|1906.96|1906.46|1905.54|1905.04|1200
1622641200000|2021-06-02 13:40:00|1906.85|1906.35|1908.45|1907.95|1909.09|1908.59|1906.25|1905.75|1525
1622641500000|2021-06-02 13:45:00|1908.48|1907.98|1907.2|1906.7|1908.95|1908.45|1907.12|1906.62|1427
1622641800000|2021-06-02 13:50:00|1907.24|1906.74|1906.06|1905.56|1907.61|1907.11|1905.69|1905.19|1424
1622642100000|2021-06-02 13:55:00|1906.07|1905.57|1903.48|1902.98|1906.25|1905.75|1903.26|1902.76|1580
1622642400000|2021-06-02 14:00:00|1903.52|1903.02|1903.51|1903.01|1904.81|1904.31|1903.11|1902.61|1422
1622642700000|2021-06-02 14:05:00|1903.56|1903.06|1905.59|1905.09|1905.71|1905.21|1903.48|1902.98|1170
1622643000000|2021-06-02 14:10:00|1905.58|1905.08|1905|1904.5|1905.59|1905.09|1904.36|1903.86|1093
1622643300000|2021-06-02 14:15:00|1905.01|1904.51|1903.91|1903.41|1905.6|1905.1|1903.84|1903.34|929
1622643600000|2021-06-02 14:20:00|1903.9|1903.4|1903.72|1903.22|1905.31|1904.81|1903.36|1902.86|982
1622643900000|2021-06-02 14:25:00|1903.73|1903.23|1904.03|1903.53|1904.76|1904.26|1903.43|1902.93|912
1622644200000|2021-06-02 14:30:00|1904.04|1903.54|1903.91|1903.41|1904.58|1904.08|1903.52|1903.02|874
1622644500000|2021-06-02 14:35:00|1903.95|1903.45|1904.75|1904.25|1905.48|1904.98|1903.95|1903.45|921
1622644800000|2021-06-02 14:40:00|1904.77|1904.27|1905.44|1904.94|1905.65|1905.15|1904.66|1904.16|809
1622645100000|2021-06-02 14:45:00|1905.42|1904.92|1903.93|1903.43|1906.19|1905.69|1903.76|1903.26|906
1622645400000|2021-06-02 14:50:00|1903.88|1903.38|1903.59|1903.09|1903.99|1903.49|1903.24|1902.74|992
1622645700000|2021-06-02 14:55:00|1903.62|1903.12|1901.82|1901.32|1903.67|1903.17|1900.86|1900.34|1265
1622646000000|2021-06-02 15:00:00|1901.88|1901.38|1901.54|1901.04|1902.91|1902.38|1901.35|1900.85|1221
1622646300000|2021-06-02 15:05:00|1901.53|1901.03|1902.11|1901.61|1902.37|1901.87|1901.27|1900.77|905
1622646600000|2021-06-02 15:10:00|1902.12|1901.62|1903.76|1903.26|1903.87|1903.37|1902.1|1901.6|813
1622646900000|2021-06-02 15:15:00|1903.77|1903.27|1904.06|1903.56|1904.73|1904.23|1903.76|1903.26|941
1622647200000|2021-06-02 15:20:00|1904.05|1903.55|1904.1|1903.6|1904.39|1903.89|1904.01|1903.51|665
1622647500000|2021-06-02 15:25:00|1904.09|1903.59|1904.4|1903.9|1904.68|1904.18|1903.58|1903.08|758
1622647800000|2021-06-02 15:30:00|1904.45|1903.95|1904.58|1904.08|1905.22|1904.72|1904.09|1903.59|774
1622648100000|2021-06-02 15:35:00|1904.65|1904.15|1905.94|1905.44|1906.01|1905.51|1904.65|1904.15|845
1622648400000|2021-06-02 15:40:00|1905.96|1905.46|1906.2|1905.7|1906.51|1906.01|1905.8|1905.3|763
1622648700000|2021-06-02 15:45:00|1906.23|1905.73|1905.84|1905.34|1906.57|1906.07|1905.75|1905.25|842
1622649000000|2021-06-02 15:50:00|1905.83|1905.33|1905.83|1905.33|1906.58|1906.08|1905.78|1905.28|717
1622649300000|2021-06-02 15:55:00|1905.84|1905.34|1905.76|1905.26|1906.32|1905.82|1905.71|1905.21|634
1622649600000|2021-06-02 16:00:00|1905.74|1905.24|1906.06|1905.56|1906.58|1906.08|1905.62|1905.12|694
1622649900000|2021-06-02 16:05:00|1906.05|1905.55|1906.67|1906.17|1906.98|1906.48|1906.05|1905.55|705
1622650200000|2021-06-02 16:10:00|1906.68|1906.18|1906.14|1905.64|1906.8|1906.3|1905.91|1905.41|656
1622650500000|2021-06-02 16:15:00|1906.15|1905.65|1905.98|1905.48|1906.69|1906.19|1905.89|1905.39|617
1622650800000|2021-06-02 16:20:00|1905.97|1905.47|1906.08|1905.58|1906.76|1906.26|1905.92|1905.42|578
1622651100000|2021-06-02 16:25:00|1906.09|1905.59|1906.2|1905.7|1906.38|1905.88|1905.8|1905.3|573
1622651400000|2021-06-02 16:30:00|1906.19|1905.69|1906.09|1905.59|1906.42|1905.92|1905.82|1905.32|494
1622651700000|2021-06-02 16:35:00|1906.08|1905.58|1906.04|1905.54|1906.15|1905.65|1905.91|1905.41|382
1622652000000|2021-06-02 16:40:00|1906.05|1905.55|1906.83|1906.33|1906.83|1906.33|1905.78|1905.28|418
1622652300000|2021-06-02 16:45:00|1906.82|1906.32|1906.8|1906.3|1907.3|1906.8|1906.63|1906.13|532
1622652600000|2021-06-02 16:50:00|1906.79|1906.29|1906.6|1906.1|1906.81|1906.31|1906.59|1906.09|305
1622652900000|2021-06-02 16:55:00|1906.61|1906.11|1906.79|1906.29|1907.01|1906.51|1906.38|1905.88|448
1622653200000|2021-06-02 17:00:00|1906.8|1906.3|1907.25|1906.75|1907.75|1907.25|1906.72|1906.22|572
1622653500000|2021-06-02 17:05:00|1907.19|1906.69|1907.17|1906.67|1907.38|1906.88|1906.98|1906.48|458
1622653800000|2021-06-02 17:10:00|1907.19|1906.69|1906.99|1906.49|1907.3|1906.8|1906.92|1906.42|357
1622654100000|2021-06-02 17:15:00|1906.98|1906.48|1906.11|1905.61|1907.02|1906.52|1906.09|1905.59|383
1622654400000|2021-06-02 17:20:00|1906.12|1905.62|1906.28|1905.78|1906.66|1906.16|1905.85|1905.35|607
1622654700000|2021-06-02 17:25:00|1906.26|1905.76|1907.83|1907.33|1907.91|1907.41|1906.12|1905.62|694
1622655000000|2021-06-02 17:30:00|1907.86|1907.36|1907.42|1906.92|1907.86|1907.36|1907.35|1906.85|431
1622655300000|2021-06-02 17:35:00|1907.41|1906.91|1907.05|1906.55|1907.45|1906.95|1906.75|1906.25|572
1622655600000|2021-06-02 17:40:00|1907.15|1906.65|1907.07|1906.57|1907.38|1906.88|1906.8|1906.3|474
1622655900000|2021-06-02 17:45:00|1907.06|1906.56|1906.77|1906.27|1907.16|1906.66|1906.42|1905.92|507
1622656200000|2021-06-02 17:50:00|1906.8|1906.3|1907.14|1906.64|1907.16|1906.66|1906.71|1906.21|574
1622656500000|2021-06-02 17:55:00|1907.15|1906.65|1907.19|1906.69|1907.45|1906.94|1906.93|1906.43|449
1622656800000|2021-06-02 18:00:00|1907.2|1906.7|1907.63|1906.83|1907.8|1907.3|1907.09|1906.59|571
1622657100000|2021-06-02 18:05:00|1907.44|1906.94|1907.79|1907.29|1908.06|1907.56|1907.42|1906.92|518
1622657400000|2021-06-02 18:10:00|1907.8|1907.3|1907.41|1906.91|1908.21|1907.71|1907.3|1906.8|480
1622657700000|2021-06-02 18:15:00|1907.4|1906.9|1907.84|1907.34|1908.07|1907.57|1907.24|1906.74|466
1622658000000|2021-06-02 18:20:00|1907.83|1907.33|1908|1907.5|1908.04|1907.54|1907.61|1907.11|443
1622658300000|2021-06-02 18:25:00|1908.01|1907.51|1907.38|1906.88|1908.18|1907.68|1907.37|1906.87|381
1622658600000|2021-06-02 18:30:00|1907.39|1906.89|1907.38|1906.88|1907.68|1907.18|1907.28|1906.78|375
1622658900000|2021-06-02 18:35:00|1907.37|1906.87|1908.18|1907.68|1908.2|1907.7|1907.37|1906.87|395
1622659200000|2021-06-02 18:40:00|1908.14|1907.64|1907.92|1907.42|1908.36|1907.86|1907.87|1907.37|474
1622659500000|2021-06-02 18:45:00|1907.94|1907.44|1908.35|1907.85|1908.59|1908.09|1907.86|1907.36|502
1622659800000|2021-06-02 18:50:00|1908.34|1907.84|1908.21|1907.71|1908.6|1908.1|1908.06|1907.56|348
1622660100000|2021-06-02 18:55:00|1908.25|1907.75|1908.14|1907.64|1908.36|1907.86|1907.89|1907.39|440
1622660400000|2021-06-02 19:00:00|1908.16|1907.66|1908.19|1907.69|1908.34|1907.84|1907.87|1907.37|412
1622660700000|2021-06-02 19:05:00|1908.18|1907.68|1908.34|1907.84|1908.37|1907.87|1908.01|1907.51|355
1622661000000|2021-06-02 19:10:00|1908.33|1907.83|1908.13|1907.63|1908.43|1907.93|1908.12|1907.62|303
1622661300000|2021-06-02 19:15:00|1908.12|1907.62|1908.02|1907.52|1908.36|1907.86|1907.93|1907.43|340
1622661600000|2021-06-02 19:20:00|1908.04|1907.54|1907.94|1907.44|1908.16|1907.63|1907.59|1907.01|421
1622661900000|2021-06-02 19:25:00|1907.92|1907.42|1907.91|1907.41|1908.18|1907.62|1907.89|1907.28|352
1622662200000|2021-06-02 19:30:00|1907.92|1907.42|1907.76|1907.26|1908.45|1907.85|1907.75|1907.25|364
1622662500000|2021-06-02 19:35:00|1907.77|1907.27|1908.17|1907.67|1908.22|1907.72|1907.76|1907.26|396
1622662800000|2021-06-02 19:40:00|1908.18|1907.68|1908.54|1908.04|1908.54|1908.04|1908.18|1907.68|322
1622663100000|2021-06-02 19:45:00|1908.53|1908.03|1908.57|1908.07|1908.86|1908.36|1908.49|1907.87|457
1622663400000|2021-06-02 19:50:00|1908.58|1908.08|1909.25|1908.75|1909.27|1908.77|1908.56|1908.06|612
1622663700000|2021-06-02 19:55:00|1909.23|1908.73|1909.24|1908.74|1909.4|1908.84|1908.88|1908.37|837
1622664000000|2021-06-02 20:00:00|1909.27|1908.77|1908.79|1908.29|1909.34|1908.78|1908.75|1908.15|443
1622664300000|2021-06-02 20:05:00|1908.8|1908.3|1908.51|1908.01|1908.82|1908.32|1908.47|1907.85|201
1622664600000|2021-06-02 20:10:00|1908.53|1908.03|1908.74|1908.24|1908.99|1908.34|1908.53|1907.98|253
1622664900000|2021-06-02 20:15:00|1908.75|1908.25|1908.83|1908.33|1908.94|1908.36|1908.64|1907.98|202
1622665200000|2021-06-02 20:20:00|1908.82|1908.32|1908.77|1908.27|1909.06|1908.44|1908.77|1908.11|234
1622665500000|2021-06-02 20:25:00|1908.92|1908.12|1908.74|1908.24|1909.03|1908.39|1908.68|1908.01|186
1622665800000|2021-06-02 20:30:00|1908.73|1908.23|1908.73|1907.93|1909.1|1908.5|1908.4|1907.75|297
1622666100000|2021-06-02 20:35:00|1908.59|1908.09|1908.74|1908.24|1908.86|1908.35|1908.56|1907.89|201
1622666400000|2021-06-02 20:40:00|1908.78|1908.28|1909.36|1908.56|1909.39|1908.78|1908.69|1908.13|274
1622666700000|2021-06-02 20:45:00|1909.35|1908.55|1909.38|1908.58|1909.42|1908.77|1908.9|1908.27|313
1622667000000|2021-06-02 20:50:00|1909.39|1908.59|1909.11|1908.31|1909.49|1908.92|1908.98|1908.28|311
1622667300000|2021-06-02 20:55:00|1909.12|1908.32|1908.64|1907.84|1909.39|1908.67|1908.45|1907.65|337
1622671200000|2021-06-02 22:00:00|1908.59|1907.79|1909|1908.2|1909.07|1908.33|1908.36|1907.75|313
1622671500000|2021-06-02 22:05:00|1908.98|1908.18|1908.94|1908.14|1909.17|1908.41|1908.73|1908.08|213
1622671800000|2021-06-02 22:10:00|1908.95|1908.15|1908.74|1908.24|1909.04|1908.35|1908.56|1907.9|183
1622672100000|2021-06-02 22:15:00|1908.91|1908.11|1908.98|1908.18|1909.13|1908.46|1908.66|1908.06|141
1622672400000|2021-06-02 22:20:00|1908.99|1908.19|1909.01|1908.21|1909.03|1908.38|1908.75|1908.07|99
1622672700000|2021-06-02 22:25:00|1909.02|1908.22|1908.71|1908.21|1909.07|1908.43|1908.68|1908.1|100
1622673000000|2021-06-02 22:30:00|1908.72|1908.22|1908.85|1908.35|1908.89|1908.39|1908.66|1908.09|130
1622673300000|2021-06-02 22:35:00|1908.89|1908.39|1908.88|1908.38|1908.99|1908.49|1908.82|1908.32|85
1622673600000|2021-06-02 22:40:00|1908.89|1908.39|1908.86|1908.36|1909.01|1908.51|1908.8|1908.3|92
1622673900000|2021-06-02 22:45:00|1908.89|1908.39|1908.83|1908.33|1908.96|1908.39|1908.56|1908.06|115
1622674200000|2021-06-02 22:50:00|1908.82|1908.32|1908.91|1908.41|1908.96|1908.45|1908.79|1908.16|29
1622674500000|2021-06-02 22:55:00|1908.9|1908.4|1909.08|1908.58|1909.12|1908.62|1908.88|1908.38|89
1622674800000|2021-06-02 23:00:00|1909.02|1908.52|1909.32|1908.82|1909.52|1908.97|1909|1908.5|178
1622675100000|2021-06-02 23:05:00|1909.33|1908.83|1909.27|1908.77|1909.47|1908.85|1909.24|1908.62|120
1622675400000|2021-06-02 23:10:00|1909.28|1908.78|1909.3|1908.8|1909.45|1908.95|1909.2|1908.6|172
1622675700000|2021-06-02 23:15:00|1909.45|1908.65|1909.39|1908.89|1909.45|1908.93|1909.28|1908.65|160
1622676000000|2021-06-02 23:20:00|1909.38|1908.88|1909.44|1908.94|1909.52|1909.02|1909.34|1908.84|153
1622676300000|2021-06-02 23:25:00|1909.43|1908.93|1909.42|1908.92|1909.59|1908.99|1909.39|1908.79|109
1622676600000|2021-06-02 23:30:00|1909.44|1908.94|1908.98|1908.48|1909.97|1909.39|1908.9|1908.37|297
1622676900000|2021-06-02 23:35:00|1908.99|1908.49|1909.18|1908.38|1909.18|1908.55|1908.71|1908.12|269
1622677200000|2021-06-02 23:40:00|1909.15|1908.35|1908.86|1908.36|1909.17|1908.53|1908.82|1908.2|214
1622677500000|2021-06-02 23:45:00|1908.88|1908.38|1908.32|1907.82|1909.16|1908.52|1908.21|1907.66|282
1622677800000|2021-06-02 23:50:00|1908.31|1907.81|1908.23|1907.73|1908.47|1907.91|1907.89|1907.29|305
1622678100000|2021-06-02 23:55:00|1908.38|1907.58|1908.17|1907.67|1908.38|1907.74|1907.78|1907.27|297
1622678400000|2021-06-03 00:00:00|1908.16|1907.66|1907.97|1907.17|1908.57|1907.99|1907.69|1907.08|467
1622678700000|2021-06-03 00:05:00|1907.8|1907.3|1907.97|1907.47|1908.43|1907.9|1907.65|1907.07|438
1622679000000|2021-06-03 00:10:00|1907.99|1907.49|1908.18|1907.38|1908.42|1907.83|1907.94|1907.37|300
1622679300000|2021-06-03 00:15:00|1908.07|1907.57|1908.33|1907.83|1908.39|1907.89|1907.9|1907.35|208
1622679600000|2021-06-03 00:20:00|1908.29|1907.79|1908.23|1907.73|1908.49|1907.99|1908.03|1907.45|245
1622679900000|2021-06-03 00:25:00|1908.24|1907.74|1908.34|1907.84|1908.47|1907.84|1907.95|1907.45|235
1622680200000|2021-06-03 00:30:00|1908.33|1907.83|1908.17|1907.67|1908.45|1907.95|1908.14|1907.64|236
1622680500000|2021-06-03 00:35:00|1908.16|1907.66|1908.16|1907.66|1908.27|1907.73|1907.94|1907.31|238
1622680800000|2021-06-03 00:40:00|1908.14|1907.64|1908.5|1908|1908.73|1908.1|1908.04|1907.46|252
1622681100000|2021-06-03 00:45:00|1908.51|1908.01|1908.61|1908.11|1908.83|1908.18|1908.29|1907.74|238
1622681400000|2021-06-03 00:50:00|1908.62|1908.12|1908.33|1907.83|1908.92|1908.27|1908.16|1907.62|423
1622681700000|2021-06-03 00:55:00|1908.31|1907.81|1908.66|1908.16|1908.9|1908.29|1908.18|1907.56|339
1622682000000|2021-06-03 01:00:00|1908.67|1908.17|1907.06|1906.56|1909.97|1909.45|1907|1906.38|1167
1622682300000|2021-06-03 01:05:00|1907.07|1906.57|1907.76|1907.26|1908.45|1907.95|1907|1906.35|837
1622682600000|2021-06-03 01:10:00|1907.77|1907.27|1907.55|1907.05|1908.03|1907.45|1907.4|1906.75|644
1622682900000|2021-06-03 01:15:00|1907.51|1907.01|1905.95|1905.45|1907.61|1907.03|1905.93|1905.33|829
1622683200000|2021-06-03 01:20:00|1905.97|1905.47|1907.26|1906.76|1907.45|1906.88|1905.97|1905.47|594
1622683500000|2021-06-03 01:25:00|1907.24|1906.74|1906.87|1906.37|1907.24|1906.74|1906.31|1905.72|707
1622683800000|2021-06-03 01:30:00|1906.94|1906.44|1907.84|1907.34|1908.15|1907.65|1906.65|1906.04|721
1622684100000|2021-06-03 01:35:00|1907.82|1907.32|1908.63|1908.13|1908.78|1908.19|1907.73|1907.22|581
1622684400000|2021-06-03 01:40:00|1908.78|1907.98|1907.94|1907.44|1908.78|1908.17|1907.64|1907.07|684
1622684700000|2021-06-03 01:45:00|1907.97|1907.47|1906.95|1906.45|1908.2|1907.56|1906.91|1906.32|624
1622685000000|2021-06-03 01:50:00|1906.97|1906.47|1906.85|1906.35|1907.32|1906.7|1906.53|1905.9|659
1622685300000|2021-06-03 01:55:00|1906.82|1906.32|1908.27|1907.77|1908.49|1907.9|1906.75|1906.13|643
1622685600000|2021-06-03 02:00:00|1908.22|1907.72|1907.16|1906.66|1908.77|1908.19|1907.06|1906.47|812
1622685900000|2021-06-03 02:05:00|1907.15|1906.65|1907.28|1906.78|1907.95|1907.45|1907.01|1906.5|717
1622686200000|2021-06-03 02:10:00|1907.27|1906.77|1906.88|1906.38|1907.36|1906.86|1906.71|1906.13|651
1622686500000|2021-06-03 02:15:00|1906.82|1906.32|1907.49|1906.99|1907.62|1907.12|1906.48|1905.98|412
1622686800000|2021-06-03 02:20:00|1907.5|1907|1906.42|1905.92|1907.7|1907.2|1906.38|1905.88|580
1622687100000|2021-06-03 02:25:00|1906.44|1905.94|1906.39|1905.89|1906.8|1906.18|1906.28|1905.63|347
1622687400000|2021-06-03 02:30:00|1906.32|1905.82|1906.21|1905.71|1906.76|1906.22|1905.63|1905.07|720
1622687700000|2021-06-03 02:35:00|1906.22|1905.72|1905.06|1904.56|1906.26|1905.76|1905.06|1904.47|635
1622688000000|2021-06-03 02:40:00|1905.08|1904.58|1904.93|1904.13|1905.67|1905.03|1904.7|1904.05|679
1622688300000|2021-06-03 02:45:00|1904.78|1904.28|1905.79|1905.29|1906.02|1905.42|1904.78|1904.28|604
1622688600000|2021-06-03 02:50:00|1905.8|1905.3|1905.59|1905.09|1905.9|1905.36|1905|1904.5|571
1622688900000|2021-06-03 02:55:00|1905.56|1905.06|1906.13|1905.63|1906.41|1905.91|1905.46|1904.87|563
1622689200000|2021-06-03 03:00:00|1906.15|1905.65|1905.36|1904.86|1906.51|1905.86|1905.32|1904.77|608
1622689500000|2021-06-03 03:05:00|1905.37|1904.87|1905.15|1904.65|1905.57|1905.03|1905.02|1904.52|499
1622689800000|2021-06-03 03:10:00|1905.14|1904.64|1905.32|1904.82|1905.59|1904.99|1904.87|1904.23|388
1622690100000|2021-06-03 03:15:00|1905.36|1904.86|1905.41|1904.91|1905.5|1905|1904.78|1904.14|410
1622690400000|2021-06-03 03:20:00|1905.39|1904.89|1905.46|1904.96|1906.02|1905.43|1905.03|1904.49|543
1622690700000|2021-06-03 03:25:00|1905.47|1904.97|1904.57|1904.07|1905.88|1905.35|1904.34|1903.84|542
1622691000000|2021-06-03 03:30:00|1904.56|1904.06|1904.9|1904.4|1905.38|1904.86|1904.55|1904.05|361
1622691300000|2021-06-03 03:35:00|1904.86|1904.36|1904.93|1904.43|1905.18|1904.68|1904.67|1904.06|330
1622691600000|2021-06-03 03:40:00|1905.11|1904.31|1904.91|1904.41|1905.19|1904.69|1904.9|1904.31|265
1622691900000|2021-06-03 03:45:00|1904.9|1904.4|1904.99|1904.49|1905.03|1904.53|1904.62|1904.12|221
1622692200000|2021-06-03 03:50:00|1904.98|1904.48|1904.99|1904.49|1905.04|1904.54|1904.83|1904.33|136
1622692500000|2021-06-03 03:55:00|1905.02|1904.52|1905.25|1904.75|1905.39|1904.83|1904.61|1904.07|220
1622692800000|2021-06-03 04:00:00|1905.24|1904.74|1905.22|1904.72|1905.35|1904.78|1905.03|1904.45|215
1622693100000|2021-06-03 04:05:00|1905.21|1904.71|1904.83|1904.03|1905.23|1904.73|1904.53|1903.92|209
1622693400000|2021-06-03 04:10:00|1904.85|1904.05|1904.8|1904.3|1904.95|1904.33|1904.43|1903.87|309
1622693700000|2021-06-03 04:15:00|1904.81|1904.31|1904.72|1904.22|1904.89|1904.32|1904.38|1903.82|260
1622694000000|2021-06-03 04:20:00|1904.7|1904.2|1904.59|1904.09|1905.01|1904.41|1904.4|1903.75|282
1622694300000|2021-06-03 04:25:00|1904.58|1904.08|1904.43|1903.93|1904.83|1904.18|1904.36|1903.73|261
1622694600000|2021-06-03 04:30:00|1904.44|1903.94|1904.61|1904.11|1904.83|1904.33|1904.35|1903.85|204
1622694900000|2021-06-03 04:35:00|1904.63|1904.13|1904.35|1903.85|1904.76|1904.26|1904.22|1903.59|280
1622695200000|2021-06-03 04:40:00|1904.41|1903.91|1904.51|1903.71|1904.67|1904.04|1904.23|1903.62|258
1622695500000|2021-06-03 04:45:00|1904.33|1903.83|1904.21|1903.71|1904.57|1903.96|1904.02|1903.51|252
1622695800000|2021-06-03 04:50:00|1904.2|1903.7|1904.1|1903.6|1904.69|1904.04|1904.03|1903.44|250
1622696100000|2021-06-03 04:55:00|1904.11|1903.61|1903.98|1903.48|1904.15|1903.63|1903.83|1903.19|335
1622696400000|2021-06-03 05:00:00|1903.93|1903.43|1904.24|1903.74|1904.29|1903.79|1903.63|1903.13|367
1622696700000|2021-06-03 05:05:00|1904.23|1903.73|1903.69|1902.89|1904.43|1903.92|1903.23|1902.7|409
1622697000000|2021-06-03 05:10:00|1903.54|1903.04|1904.14|1903.34|1904.15|1903.64|1903.42|1902.81|321
1622697300000|2021-06-03 05:15:00|1904.01|1903.51|1904.08|1903.58|1904.17|1903.62|1903.88|1903.25|263
1622697600000|2021-06-03 05:20:00|1904.1|1903.6|1904.07|1903.57|1904.25|1903.66|1903.9|1903.34|227
1622697900000|2021-06-03 05:25:00|1904.06|1903.56|1903.57|1903.07|1904.19|1903.69|1903.51|1902.88|296
1622698200000|2021-06-03 05:30:00|1903.55|1903.05|1902.63|1902.13|1903.56|1903.06|1902.42|1901.86|905
1622698500000|2021-06-03 05:35:00|1902.65|1902.15|1902.82|1902.32|1903.05|1902.45|1902.33|1901.8|680
1622698800000|2021-06-03 05:40:00|1902.8|1902.3|1901.26|1900.76|1902.86|1902.34|1900.95|1900.45|1032
1622699100000|2021-06-03 05:45:00|1901.25|1900.75|1901.25|1900.75|1901.75|1901.11|1900.75|1900.25|897
1622699400000|2021-06-03 05:50:00|1901.28|1900.78|1901.41|1900.91|1901.63|1901.13|1900.93|1900.32|818
1622699700000|2021-06-03 05:55:00|1901.42|1900.92|1901.8|1901.3|1902.04|1901.47|1900.89|1900.33|811
1622700000000|2021-06-03 06:00:00|1901.84|1901.34|1902.08|1901.58|1902.62|1902|1901.33|1900.76|773
1622700300000|2021-06-03 06:05:00|1902.09|1901.59|1899.71|1899.21|1902.21|1901.59|1899.49|1898.99|1082
1622700600000|2021-06-03 06:10:00|1899.69|1899.19|1898.99|1898.49|1899.96|1899.33|1898.09|1897.44|1161
1622700900000|2021-06-03 06:15:00|1898.95|1898.45|1898.63|1898.13|1899.88|1899.34|1898.41|1897.91|972
1622701200000|2021-06-03 06:20:00|1898.64|1898.14|1899.46|1898.96|1900.35|1899.69|1898.17|1897.6|924
1622701500000|2021-06-03 06:25:00|1899.45|1898.95|1898.3|1897.8|1899.46|1898.96|1898.29|1897.79|723
1622701800000|2021-06-03 06:30:00|1898.29|1897.79|1897.61|1897.11|1898.41|1897.81|1897.31|1896.81|1007
1622702100000|2021-06-03 06:35:00|1897.63|1897.13|1896.98|1896.48|1898.21|1897.68|1896.47|1895.89|768
1622702400000|2021-06-03 06:40:00|1896.94|1896.44|1897.06|1896.56|1897.24|1896.74|1895.77|1895.24|1022
1622702700000|2021-06-03 06:45:00|1897.09|1896.59|1897|1896.2|1897.21|1896.65|1896.07|1895.57|824
1622703000000|2021-06-03 06:50:00|1896.83|1896.33|1897.77|1897.27|1897.87|1897.34|1895.83|1895.33|910
1622703300000|2021-06-03 06:55:00|1897.78|1897.28|1897.75|1897.25|1898.59|1898.03|1897.66|1897.06|886
1622703600000|2021-06-03 07:00:00|1897.73|1897.23|1897.25|1896.75|1898|1897.5|1897.17|1896.67|843
1622703900000|2021-06-03 07:05:00|1897.26|1896.76|1896.89|1896.39|1897.9|1897.4|1896.59|1896.09|707
1622704200000|2021-06-03 07:10:00|1896.9|1896.4|1898.01|1897.51|1898.14|1897.64|1896.7|1896.2|752
1622704500000|2021-06-03 07:15:00|1898.02|1897.52|1897.54|1897.04|1898.04|1897.54|1897.14|1896.64|651
1622704800000|2021-06-03 07:20:00|1897.55|1897.05|1897.52|1897.02|1897.8|1897.3|1896.92|1896.42|610
1622705100000|2021-06-03 07:25:00|1897.51|1897.01|1897.81|1897.31|1898.29|1897.79|1896.91|1896.41|751
1622705400000|2021-06-03 07:30:00|1897.76|1897.26|1897.51|1897.01|1897.76|1897.26|1896.77|1896.27|662
1622705700000|2021-06-03 07:35:00|1897.52|1897.02|1896.72|1896.22|1897.52|1897.02|1896.26|1895.76|532
1622706000000|2021-06-03 07:40:00|1896.7|1896.2|1896.59|1896.09|1896.93|1896.43|1895.62|1895.12|719
1622706300000|2021-06-03 07:45:00|1896.45|1895.95|1893.1|1892.6|1896.45|1895.95|1891.87|1891.27|1031
1622706600000|2021-06-03 07:50:00|1893.09|1892.59|1893.57|1893.07|1893.6|1893.1|1890.95|1890.45|1204
1622706900000|2021-06-03 07:55:00|1893.46|1892.96|1893.98|1893.48|1894.62|1894.12|1893.45|1892.82|891
1622707200000|2021-06-03 08:00:00|1894.01|1893.51|1892.27|1891.77|1894.22|1893.72|1892.27|1891.77|843
1622707500000|2021-06-03 08:05:00|1892.25|1891.75|1893.67|1893.17|1893.67|1893.17|1892.22|1891.72|883
1622707800000|2021-06-03 08:10:00|1893.69|1893.19|1894.61|1894.11|1895.27|1894.74|1893.54|1893.04|857
1622708100000|2021-06-03 08:15:00|1894.6|1894.1|1894.3|1893.8|1894.82|1894.32|1893.88|1893.38|774
1622708400000|2021-06-03 08:20:00|1894.29|1893.79|1894.68|1894.18|1894.85|1894.35|1894.11|1893.58|496
1622708700000|2021-06-03 08:25:00|1894.66|1894.16|1894.9|1894.4|1894.93|1894.43|1894.16|1893.66|498
1622709000000|2021-06-03 08:30:00|1894.91|1894.41|1894.59|1894.09|1895.39|1894.89|1894.51|1894.01|770
1622709300000|2021-06-03 08:35:00|1894.57|1894.07|1893.87|1893.37|1894.83|1894.33|1893.82|1893.32|530
1622709600000|2021-06-03 08:40:00|1893.85|1893.35|1894.23|1893.73|1894.74|1894.24|1893.7|1893.2|597
1622709900000|2021-06-03 08:45:00|1894.22|1893.72|1894.96|1894.46|1894.96|1894.46|1893|1892.5|778
1622710200000|2021-06-03 08:50:00|1894.93|1894.43|1894.93|1894.43|1895.67|1895.17|1894.8|1894.17|810
1622710500000|2021-06-03 08:55:00|1894.94|1894.44|1894.56|1894.06|1895.13|1894.49|1893.67|1893.17|752
1622710800000|2021-06-03 09:00:00|1894.57|1894.07|1894.59|1894.09|1894.81|1894.31|1894.07|1893.57|622
1622711100000|2021-06-03 09:05:00|1894.6|1894.1|1894.3|1893.8|1894.88|1894.38|1894.04|1893.54|606
1622711400000|2021-06-03 09:10:00|1894.31|1893.81|1893.75|1893.25|1894.45|1893.95|1893.7|1893.18|577
1622711700000|2021-06-03 09:15:00|1893.76|1893.26|1894.18|1893.68|1894.63|1894.13|1893.48|1892.98|646
1622712000000|2021-06-03 09:20:00|1894.17|1893.67|1894.64|1894.14|1894.7|1894.2|1894.07|1893.57|578
1622712300000|2021-06-03 09:25:00|1894.65|1894.15|1894.42|1893.92|1895.31|1894.81|1893.99|1893.49|673
1622712600000|2021-06-03 09:30:00|1894.41|1893.91|1893.62|1893.12|1894.41|1893.91|1892.91|1892.28|685
1622712900000|2021-06-03 09:35:00|1893.61|1893.11|1893.53|1893.03|1893.94|1893.44|1893.44|1892.94|483
1622713200000|2021-06-03 09:40:00|1893.52|1893.02|1893.43|1892.93|1893.63|1893.13|1892.95|1892.45|413
1622713500000|2021-06-03 09:45:00|1893.41|1892.91|1892.61|1892.11|1893.57|1893.07|1892.58|1892.08|424
1622713800000|2021-06-03 09:50:00|1892.62|1892.12|1892.77|1892.27|1893.37|1892.87|1892.33|1891.83|484
1622714100000|2021-06-03 09:55:00|1892.78|1892.28|1893.36|1892.86|1893.71|1893.08|1892.42|1891.92|517
1622714400000|2021-06-03 10:00:00|1893.33|1892.83|1895.48|1894.98|1896.83|1896.33|1893.18|1892.68|1244
1622714700000|2021-06-03 10:05:00|1895.53|1895.03|1895.89|1895.39|1896.39|1895.89|1895.18|1894.68|802
1622715000000|2021-06-03 10:10:00|1895.88|1895.38|1896.31|1895.81|1896.6|1896.1|1895.74|1895.24|666
1622715300000|2021-06-03 10:15:00|1896.35|1895.85|1896.29|1895.79|1896.39|1895.89|1895.26|1894.76|656
1622715600000|2021-06-03 10:20:00|1896.27|1895.77|1897.64|1897.14|1897.65|1897.15|1896.14|1895.64|644
1622715900000|2021-06-03 10:25:00|1897.63|1897.13|1896.87|1896.37|1898.46|1897.96|1896.77|1896.27|836
1622716200000|2021-06-03 10:30:00|1896.89|1896.39|1894.48|1893.98|1897.09|1896.59|1894.46|1893.96|731
1622716500000|2021-06-03 10:35:00|1894.54|1894.04|1895.64|1895.14|1895.81|1895.31|1894.54|1894.04|813
1622716800000|2021-06-03 10:40:00|1895.66|1895.16|1896.07|1895.57|1896.19|1895.69|1895.28|1894.78|663
1622717100000|2021-06-03 10:45:00|1896.09|1895.59|1895.7|1895.2|1896.24|1895.74|1895.22|1894.72|581
1622717400000|2021-06-03 10:50:00|1895.71|1895.21|1895.18|1894.68|1895.84|1895.34|1894.64|1894.14|657
1622717700000|2021-06-03 10:55:00|1895.2|1894.7|1894.46|1893.96|1895.77|1895.27|1893.91|1893.41|836
1622718000000|2021-06-03 11:00:00|1894.55|1894.05|1894.15|1893.65|1894.84|1894.34|1893.17|1892.67|948
1622718300000|2021-06-03 11:05:00|1894.18|1893.68|1895.5|1895|1895.5|1895|1894.02|1893.52|837
1622718600000|2021-06-03 11:10:00|1895.48|1894.98|1895.89|1895.39|1896.14|1895.64|1895.09|1894.59|900
1622718900000|2021-06-03 11:15:00|1895.87|1895.37|1892.64|1892.14|1895.9|1895.4|1892.55|1891.99|914
1622719200000|2021-06-03 11:20:00|1892.62|1892.12|1893.16|1892.66|1893.5|1893|1892.04|1891.54|1014
1622719500000|2021-06-03 11:25:00|1893.15|1892.65|1894.3|1893.8|1894.35|1893.85|1892.85|1892.35|797
1622719800000|2021-06-03 11:30:00|1894.29|1893.79|1894.45|1893.95|1894.45|1893.95|1893.16|1892.66|828
1622720100000|2021-06-03 11:35:00|1894.36|1893.86|1894.7|1894.2|1894.92|1894.42|1893.81|1893.31|770
1622720400000|2021-06-03 11:40:00|1894.71|1894.21|1894.16|1893.66|1895|1894.43|1893.51|1893.01|723
1622720700000|2021-06-03 11:45:00|1894.17|1893.67|1894.41|1893.91|1894.8|1894.28|1893.99|1893.49|673
1622721000000|2021-06-03 11:50:00|1894.42|1893.92|1893.08|1892.58|1894.42|1893.92|1892.47|1891.97|843
1622721300000|2021-06-03 11:55:00|1893.09|1892.59|1892.81|1892.31|1893.63|1893.13|1892.48|1891.95|875
1622721600000|2021-06-03 12:00:00|1892.8|1892.3|1891.76|1891.26|1893.34|1892.84|1891.73|1891.23|1137
1622721900000|2021-06-03 12:05:00|1891.72|1891.22|1890.73|1890.23|1892.83|1892.33|1890.09|1889.59|1071
1622722200000|2021-06-03 12:10:00|1890.9|1890.4|1893.18|1892.38|1893.38|1892.58|1890.51|1890.01|1007
1622722500000|2021-06-03 12:15:00|1893.24|1892.44|1891.54|1891.04|1893.37|1892.73|1889.8|1889|1654
1622722800000|2021-06-03 12:20:00|1891.55|1891.05|1891.19|1890.69|1894.54|1894.04|1890.65|1890.13|1609
1622723100000|2021-06-03 12:25:00|1891.24|1890.74|1889.02|1888.22|1892.24|1891.67|1888.18|1887.68|1448
1622723400000|2021-06-03 12:30:00|1888.89|1888.39|1886.17|1885.37|1888.89|1888.39|1884.75|1884.1|1914
1622723700000|2021-06-03 12:35:00|1886.16|1885.36|1886.78|1886.28|1887.97|1887.37|1885.33|1884.53|1645
1622724000000|2021-06-03 12:40:00|1886.75|1886.25|1886.88|1886.38|1887.12|1886.51|1884.72|1884.15|1581
1622724300000|2021-06-03 12:45:00|1886.85|1886.35|1884.89|1884.39|1887.78|1887.28|1883.87|1883.36|1596
1622724600000|2021-06-03 12:50:00|1884.83|1884.33|1883.74|1883.24|1885.31|1884.77|1883.22|1882.6|1363
1622724900000|2021-06-03 12:55:00|1883.72|1883.22|1882.71|1881.91|1884.51|1884.01|1882.42|1881.89|1484
1622725200000|2021-06-03 13:00:00|1882.53|1882.03|1883.03|1882.53|1884.08|1883.55|1879.77|1879.27|1968
1622725500000|2021-06-03 13:05:00|1883.02|1882.52|1881.3|1880.8|1883.05|1882.52|1880.03|1879.35|1540
1622725800000|2021-06-03 13:10:00|1881.33|1880.83|1879.05|1878.55|1881.35|1880.85|1876.63|1876.12|1724
1622726100000|2021-06-03 13:15:00|1879.06|1878.56|1877.92|1877.42|1879.7|1879.2|1877.47|1876.97|1368
1622726400000|2021-06-03 13:20:00|1877.89|1877.39|1877.6|1877.1|1878.67|1878.17|1875.93|1875.43|955
1622726700000|2021-06-03 13:25:00|1877.63|1877.13|1878.16|1877.66|1878.58|1878.01|1875.99|1875.49|1013
1622727000000|2021-06-03 13:30:00|1878|1877.5|1874.83|1874.33|1878|1877.5|1873.53|1873.03|1167
1622727300000|2021-06-03 13:35:00|1874.81|1874.31|1869.17|1868.67|1874.84|1874.34|1866.51|1865.94|1192
1622727600000|2021-06-03 13:40:00|1869.05|1868.55|1869.24|1868.44|1870.95|1870.45|1866.99|1866.49|1155
1622727900000|2021-06-03 13:45:00|1869.23|1868.43|1867.12|1866.62|1869.23|1868.53|1865.83|1865.33|1202
1622728200000|2021-06-03 13:50:00|1866.92|1866.42|1868.07|1867.57|1870.02|1869.4|1865.61|1865.11|1735
1622728500000|2021-06-03 13:55:00|1868.04|1867.54|1868.31|1867.51|1869.08|1868.51|1867.04|1866.54|1717
1622728800000|2021-06-03 14:00:00|1868.19|1867.39|1869.64|1869.14|1870.07|1869.53|1865.88|1865.17|1935
1622729100000|2021-06-03 14:05:00|1869.61|1869.11|1871.98|1871.48|1872|1871.5|1869.07|1868.42|1659
1622729400000|2021-06-03 14:10:00|1871.95|1871.45|1871.93|1871.43|1872.65|1872.06|1870.76|1870.19|1490
1622729700000|2021-06-03 14:15:00|1871.92|1871.42|1873.2|1872.7|1873.36|1872.86|1871.24|1870.74|1428
1622730000000|2021-06-03 14:20:00|1873.23|1872.73|1872.45|1871.95|1873.62|1873.12|1871.29|1870.79|1401
1622730300000|2021-06-03 14:25:00|1872.55|1872.05|1871.39|1870.89|1872.58|1872.08|1870.79|1870.29|1456
1622730600000|2021-06-03 14:30:00|1871.3|1870.8|1873.03|1872.53|1873.22|1872.72|1871|1870.5|1318
1622730900000|2021-06-03 14:35:00|1873.04|1872.54|1873.27|1872.77|1874.07|1873.57|1872.69|1872.19|1170
1622731200000|2021-06-03 14:40:00|1873.26|1872.76|1872.45|1871.95|1873.26|1872.76|1871.95|1871.45|1072
1622731500000|2021-06-03 14:45:00|1872.55|1872.05|1871.77|1871.27|1872.6|1872.1|1870.94|1870.44|1233
1622731800000|2021-06-03 14:50:00|1871.78|1871.28|1870.12|1869.62|1872.06|1871.56|1870.03|1869.53|1180
1622732100000|2021-06-03 14:55:00|1870.14|1869.64|1871.35|1870.85|1871.36|1870.86|1869.54|1869.04|1295
1622732400000|2021-06-03 15:00:00|1871.33|1870.83|1871.09|1870.59|1871.99|1871.49|1869.77|1869.27|1302
1622732700000|2021-06-03 15:05:00|1871.07|1870.57|1873.13|1872.63|1873.7|1873.13|1870.4|1869.9|1247
1622733000000|2021-06-03 15:10:00|1873.1|1872.6|1871.72|1871.22|1873.27|1872.77|1871.52|1871.02|1192
1622733300000|2021-06-03 15:15:00|1871.74|1871.24|1871.42|1870.92|1872.13|1871.63|1870.88|1870.38|1025
1622733600000|2021-06-03 15:20:00|1871.43|1870.93|1870.18|1869.68|1872.48|1871.98|1869.98|1869.48|1196
1622733900000|2021-06-03 15:25:00|1870.22|1869.72|1869.52|1869.02|1870.67|1870.17|1869.52|1869.02|1030
1622734200000|2021-06-03 15:30:00|1869.51|1869.01|1868.99|1868.49|1870.27|1869.77|1868.78|1868.28|1250
1622734500000|2021-06-03 15:35:00|1869.01|1868.51|1869.03|1868.53|1869.7|1869.2|1868.77|1868.27|940
1622734800000|2021-06-03 15:40:00|1869.04|1868.54|1869.69|1869.19|1869.74|1869.24|1868.82|1868.32|955
1622735100000|2021-06-03 15:45:00|1869.7|1869.2|1869.79|1869.29|1870.41|1869.91|1869.03|1868.53|908
1622735400000|2021-06-03 15:50:00|1869.78|1869.28|1869.57|1869.07|1869.78|1869.28|1869.04|1868.54|747
1622735700000|2021-06-03 15:55:00|1869.59|1869.09|1869.7|1869.2|1869.91|1869.41|1868.81|1868.31|780
1622736000000|2021-06-03 16:00:00|1869.67|1869.17|1870.89|1870.39|1871.39|1870.89|1869.49|1868.99|923
1622736300000|2021-06-03 16:05:00|1870.9|1870.4|1871.12|1870.62|1871.67|1871.17|1870.79|1870.29|850
1622736600000|2021-06-03 16:10:00|1871.1|1870.6|1870.99|1870.49|1871.69|1871.19|1870.63|1870.13|907
1622736900000|2021-06-03 16:15:00|1870.97|1870.47|1869.86|1869.36|1870.97|1870.47|1869.73|1869.23|946
1622737200000|2021-06-03 16:20:00|1869.85|1869.35|1869.23|1868.73|1869.85|1869.35|1868.68|1868.18|974
1622737500000|2021-06-03 16:25:00|1869.22|1868.72|1870.24|1869.74|1870.4|1869.9|1869.03|1868.53|726
1622737800000|2021-06-03 16:30:00|1870.2|1869.7|1870.19|1869.69|1870.34|1869.84|1869.63|1869.13|854
1622738100000|2021-06-03 16:35:00|1870.17|1869.67|1870.59|1870.09|1870.93|1870.43|1870.09|1869.59|655
1622738400000|2021-06-03 16:40:00|1870.67|1870.17|1870.41|1869.91|1870.77|1870.27|1870.08|1869.58|770
1622738700000|2021-06-03 16:45:00|1870.4|1869.9|1871|1870.5|1871.04|1870.54|1870.24|1869.74|581
1622739000000|2021-06-03 16:50:00|1870.99|1870.49|1871.28|1870.78|1871.38|1870.88|1870.64|1870.14|691
1622739300000|2021-06-03 16:55:00|1871.29|1870.79|1871.27|1870.77|1871.45|1870.95|1870.74|1870.24|726
1622739600000|2021-06-03 17:00:00|1871.28|1870.78|1871.52|1871.02|1872.04|1871.54|1871.1|1870.6|734
1622739900000|2021-06-03 17:05:00|1871.53|1871.03|1871.23|1870.73|1871.56|1871.06|1870.59|1870.09|697
1622740200000|2021-06-03 17:10:00|1871.25|1870.75|1871.95|1871.45|1872.11|1871.61|1871.25|1870.75|624
1622740500000|2021-06-03 17:15:00|1871.96|1871.46|1871.96|1871.46|1872.15|1871.65|1871.41|1870.91|534
1622740800000|2021-06-03 17:20:00|1871.95|1871.45|1872.24|1871.74|1872.25|1871.75|1871.86|1871.36|513
1622741100000|2021-06-03 17:25:00|1872.25|1871.75|1871.91|1871.41|1872.89|1872.39|1871.3|1870.8|824
1622741400000|2021-06-03 17:30:00|1871.93|1871.43|1872.57|1872.07|1872.58|1872.08|1871.79|1871.29|790
1622741700000|2021-06-03 17:35:00|1872.56|1872.06|1872.57|1872.07|1872.65|1872.15|1872.17|1871.67|578
1622742000000|2021-06-03 17:40:00|1872.58|1872.08|1872.1|1871.6|1872.67|1872.17|1871.98|1871.48|532
1622742300000|2021-06-03 17:45:00|1872.09|1871.59|1872.3|1871.8|1872.64|1872.01|1871.81|1871.31|556
1622742600000|2021-06-03 17:50:00|1872.31|1871.81|1872.13|1871.63|1872.62|1871.98|1871.98|1871.44|567
1622742900000|2021-06-03 17:55:00|1872.12|1871.62|1873.06|1872.56|1873.06|1872.56|1871.9|1871.4|577
1622743200000|2021-06-03 18:00:00|1873.07|1872.57|1872.54|1872.04|1873.08|1872.58|1872.33|1871.83|546
1622743500000|2021-06-03 18:05:00|1872.55|1872.05|1873.11|1872.61|1873.37|1872.87|1872.54|1872.04|641
1622743800000|2021-06-03 18:10:00|1873.12|1872.62|1873.43|1872.93|1873.45|1872.95|1873.1|1872.6|602
1622744100000|2021-06-03 18:15:00|1873.44|1872.94|1873.63|1873.13|1873.7|1873.2|1873.04|1872.54|594
1622744400000|2021-06-03 18:20:00|1873.64|1873.14|1873.83|1873.33|1873.94|1873.44|1873.52|1873.02|514
1622744700000|2021-06-03 18:25:00|1873.82|1873.32|1873.58|1873.08|1874.17|1873.67|1873.56|1873.06|478
1622745000000|2021-06-03 18:30:00|1873.59|1873.09|1874.35|1873.85|1874.39|1873.89|1873.59|1873.09|441
1622745300000|2021-06-03 18:35:00|1874.34|1873.84|1873.69|1873.19|1874.39|1873.89|1873.64|1873.14|522
1622745600000|2021-06-03 18:40:00|1873.7|1873.2|1872.47|1871.97|1873.72|1873.22|1872.39|1871.89|602
1622745900000|2021-06-03 18:45:00|1872.46|1871.96|1873.07|1872.57|1873.4|1872.83|1872.44|1871.94|455
1622746200000|2021-06-03 18:50:00|1873.06|1872.56|1872.56|1872.06|1873.18|1872.68|1872.55|1872.05|337
1622746500000|2021-06-03 18:55:00|1872.57|1872.07|1872.62|1872.12|1873.05|1872.55|1872.36|1871.82|539
1622746800000|2021-06-03 19:00:00|1872.63|1872.13|1872.69|1872.19|1872.71|1872.21|1872.31|1871.81|465
1622747100000|2021-06-03 19:05:00|1872.68|1872.18|1872.85|1872.35|1872.97|1872.47|1872.3|1871.8|393
1622747400000|2021-06-03 19:10:00|1872.86|1872.36|1873.04|1872.54|1873.16|1872.66|1872.61|1872.11|327
1622747700000|2021-06-03 19:15:00|1873.05|1872.55|1873.03|1872.53|1873.31|1872.81|1872.94|1872.44|474
1622748000000|2021-06-03 19:20:00|1873.04|1872.54|1873.35|1872.85|1873.48|1872.98|1872.95|1872.45|561
1622748300000|2021-06-03 19:25:00|1873.36|1872.86|1873.24|1872.74|1873.48|1872.98|1872.96|1872.46|444
1622748600000|2021-06-03 19:30:00|1873.25|1872.75|1872.7|1872.2|1873.39|1872.89|1872.7|1872.2|326
1622748900000|2021-06-03 19:35:00|1872.71|1872.21|1872.92|1872.42|1873.03|1872.53|1872.51|1872.01|360
1622749200000|2021-06-03 19:40:00|1872.9|1872.4|1871.84|1871.34|1872.9|1872.4|1871.84|1871.34|430
1622749500000|2021-06-03 19:45:00|1871.85|1871.35|1871.54|1871.04|1871.89|1871.39|1871.23|1870.73|624
1622749800000|2021-06-03 19:50:00|1871.55|1871.05|1871.53|1871.03|1871.63|1871.13|1871.3|1870.8|560
1622750100000|2021-06-03 19:55:00|1871.63|1871.13|1871.75|1871.25|1871.89|1871.39|1871.4|1870.9|580
1622750400000|2021-06-03 20:00:00|1871.87|1871.37|1871.58|1871.08|1871.87|1871.37|1871.5|1871|436
1622750700000|2021-06-03 20:05:00|1871.57|1871.07|1871.48|1870.98|1871.67|1871.17|1871.38|1870.88|238
1622751000000|2021-06-03 20:10:00|1871.49|1870.99|1871.48|1870.98|1871.58|1871.08|1871.35|1870.85|156
1622751300000|2021-06-03 20:15:00|1871.49|1870.99|1871.43|1870.93|1871.58|1871.08|1871.37|1870.87|135
1622751600000|2021-06-03 20:20:00|1871.42|1870.92|1871.37|1870.87|1871.51|1871.01|1871.33|1870.83|154
1622751900000|2021-06-03 20:25:00|1871.36|1870.86|1871.19|1870.69|1871.44|1870.94|1871.19|1870.69|183
1622752200000|2021-06-03 20:30:00|1871.22|1870.72|1871.13|1870.63|1871.41|1870.91|1871.02|1870.52|192
1622752500000|2021-06-03 20:35:00|1871.14|1870.64|1870.98|1870.48|1871.16|1870.66|1870.73|1870.23|258
1622752800000|2021-06-03 20:40:00|1870.97|1870.47|1870.79|1870.29|1871.02|1870.52|1870.78|1870.28|144
1622753100000|2021-06-03 20:45:00|1870.77|1870.27|1871.09|1870.59|1871.25|1870.63|1870.71|1870.07|268
1622753400000|2021-06-03 20:50:00|1871.23|1870.43|1871.14|1870.34|1871.24|1870.52|1870.89|1870.26|189
1622753700000|2021-06-03 20:55:00|1871.12|1870.32|1871.17|1870.37|1871.17|1870.45|1870.8|1870.09|246
1622757600000|2021-06-03 22:00:00|1871.92|1871.12|1871.89|1871.09|1872.06|1871.38|1871.47|1870.84|306
1622757900000|2021-06-03 22:05:00|1871.88|1871.08|1871.76|1870.96|1871.88|1871.23|1871.44|1870.64|319
1622758200000|2021-06-03 22:10:00|1871.77|1870.97|1871.76|1870.96|1871.89|1871.13|1871.46|1870.8|249
1622758500000|2021-06-03 22:15:00|1871.74|1870.94|1871.74|1871.24|1871.9|1871.26|1871.55|1870.87|153
1622758800000|2021-06-03 22:20:00|1871.75|1871.25|1871.87|1871.07|1872.02|1871.36|1871.67|1871.04|207
1622759100000|2021-06-03 22:25:00|1871.86|1871.06|1871.84|1871.04|1871.91|1871.28|1871.53|1870.86|257
1622759400000|2021-06-03 22:30:00|1871.8|1871|1871.62|1871.12|1871.86|1871.21|1871.39|1870.73|230
1622759700000|2021-06-03 22:35:00|1871.78|1870.98|1871.85|1871.05|1872.04|1871.37|1871.56|1870.94|192
1622760000000|2021-06-03 22:40:00|1871.86|1871.06|1871.56|1870.76|1871.86|1871.12|1871.38|1870.75|154
1622760300000|2021-06-03 22:45:00|1871.57|1870.77|1871.4|1870.9|1871.65|1871.01|1871.09|1870.45|224
1622760600000|2021-06-03 22:50:00|1871.39|1870.89|1871.75|1870.95|1871.8|1871.21|1871.39|1870.75|126
1622760900000|2021-06-03 22:55:00|1871.5|1871|1872.12|1871.32|1872.12|1871.49|1871.46|1870.82|147
1622761200000|2021-06-03 23:00:00|1872.13|1871.33|1872.13|1871.33|1872.45|1871.81|1871.87|1871.33|199
1622761500000|2021-06-03 23:05:00|1872.12|1871.32|1872.4|1871.6|1872.53|1871.87|1871.77|1871.16|189
1622761800000|2021-06-03 23:10:00|1872.22|1871.72|1872.33|1871.53|1872.54|1871.94|1872.07|1871.43|190
1622762100000|2021-06-03 23:15:00|1872.17|1871.67|1872.2|1871.4|1872.33|1871.79|1871.96|1871.32|196
1622762400000|2021-06-03 23:20:00|1872.23|1871.43|1872.07|1871.57|1872.24|1871.59|1871.97|1871.35|122
1622762700000|2021-06-03 23:25:00|1872.08|1871.58|1872.31|1871.81|1872.43|1871.82|1872.07|1871.44|140
1622763000000|2021-06-03 23:30:00|1872.32|1871.82|1872.23|1871.43|1872.49|1871.89|1871.99|1871.42|179
1622763300000|2021-06-03 23:35:00|1872.07|1871.57|1872.19|1871.69|1872.45|1871.89|1871.97|1871.4|193
1622763600000|2021-06-03 23:40:00|1872.16|1871.66|1872.3|1871.5|1872.51|1871.89|1871.99|1871.44|221
1622763900000|2021-06-03 23:45:00|1872.15|1871.65|1872.17|1871.67|1872.52|1871.88|1871.98|1871.39|292
1622764200000|2021-06-03 23:50:00|1872.18|1871.68|1872.14|1871.64|1872.32|1871.75|1872.05|1871.52|196
1622764500000|2021-06-03 23:55:00|1872.11|1871.61|1871.27|1870.77|1872.22|1871.63|1871.16|1870.51|338
1622764800000|2021-06-04 00:00:00|1871.26|1870.76|1870.17|1869.67|1871.95|1871.41|1870.12|1869.62|656
1622765100000|2021-06-04 00:05:00|1870.16|1869.66|1870.88|1870.38|1871.1|1870.54|1870.04|1869.46|539
1622765400000|2021-06-04 00:10:00|1870.93|1870.43|1871.09|1870.59|1871.36|1870.86|1869.88|1869.38|654
1622765700000|2021-06-04 00:15:00|1871.08|1870.58|1869.29|1868.79|1871.19|1870.62|1869.04|1868.51|707
1622766000000|2021-06-04 00:20:00|1869.3|1868.8|1870.26|1869.76|1871.28|1870.72|1869.29|1868.76|829
1622766300000|2021-06-04 00:25:00|1870.25|1869.75|1870.77|1870.27|1871.03|1870.47|1869.77|1869.27|931
1622766600000|2021-06-04 00:30:00|1870.93|1870.13|1870.11|1869.61|1871.26|1870.64|1869.87|1869.26|882
1622766900000|2021-06-04 00:35:00|1870.18|1869.68|1870.19|1869.69|1870.4|1869.79|1869.83|1869.2|598
1622767200000|2021-06-04 00:40:00|1870.18|1869.68|1869.85|1869.35|1870.24|1869.69|1869.45|1868.82|376
1622767500000|2021-06-04 00:45:00|1869.86|1869.36|1869.93|1869.43|1870.1|1869.52|1869.12|1868.5|458
1622767800000|2021-06-04 00:50:00|1869.94|1869.44|1869.43|1868.93|1870.5|1869.96|1869.36|1868.76|568
1622768100000|2021-06-04 00:55:00|1869.44|1868.94|1869.75|1869.25|1870.15|1869.65|1869.25|1868.75|545
1622768400000|2021-06-04 01:00:00|1869.76|1869.26|1872.22|1871.42|1872.45|1871.84|1868.26|1867.76|1265
1622768700000|2021-06-04 01:05:00|1872.07|1871.57|1870.36|1869.86|1872.42|1871.8|1869.79|1869.19|980
1622769000000|2021-06-04 01:10:00|1870.34|1869.84|1870.36|1869.86|1872.1|1871.48|1869.81|1869.29|910
1622769300000|2021-06-04 01:15:00|1870.37|1869.87|1870.39|1869.89|1870.9|1870.29|1869.54|1868.99|993
1622769600000|2021-06-04 01:20:00|1870.38|1869.88|1870.57|1870.07|1871.06|1870.52|1870.19|1869.55|800
1622769900000|2021-06-04 01:25:00|1870.59|1870.09|1871.15|1870.65|1872.05|1871.46|1870.59|1869.96|943
1622770200000|2021-06-04 01:30:00|1871.14|1870.64|1870.75|1870.25|1871.35|1870.7|1869.95|1869.37|929
1622770500000|2021-06-04 01:35:00|1870.8|1870.3|1870.15|1869.65|1871.26|1870.76|1869.72|1869.22|938
1622770800000|2021-06-04 01:40:00|1870.13|1869.63|1869.21|1868.71|1870.76|1870.14|1869.13|1868.52|905
1622771100000|2021-06-04 01:45:00|1869.2|1868.7|1869.29|1868.79|1869.94|1869.4|1868.92|1868.32|748
1622771400000|2021-06-04 01:50:00|1869.28|1868.78|1865.3|1864.8|1869.65|1869.15|1865.04|1864.41|961
1622771700000|2021-06-04 01:55:00|1865.34|1864.84|1860.12|1859.62|1866.18|1865.53|1856.37|1855.5|1802
1622772000000|2021-06-04 02:00:00|1860.26|1859.76|1861.83|1861.33|1862.78|1862.18|1859.77|1859.17|1453
1622772300000|2021-06-04 02:05:00|1861.98|1861.18|1862.86|1862.06|1863.35|1862.67|1861.51|1860.88|1137
1622772600000|2021-06-04 02:10:00|1862.88|1862.08|1862.09|1861.59|1862.88|1862.14|1861.11|1860.46|928
1622772900000|2021-06-04 02:15:00|1862.04|1861.54|1862.19|1861.39|1862.35|1861.75|1861.54|1860.92|640
1622773200000|2021-06-04 02:20:00|1862.2|1861.4|1862.56|1861.76|1863.03|1862.38|1862.14|1861.38|572
1622773500000|2021-06-04 02:25:00|1862.58|1861.78|1863.01|1862.51|1863.21|1862.61|1862.41|1861.75|558
1622773800000|2021-06-04 02:30:00|1863.16|1862.36|1863.88|1863.38|1864.02|1863.38|1862.78|1862.16|804
1622774100000|2021-06-04 02:35:00|1863.86|1863.36|1864.31|1863.51|1864.94|1864.33|1863.66|1863.08|845
1622774400000|2021-06-04 02:40:00|1864.32|1863.52|1864.82|1864.32|1865.56|1864.98|1863.85|1863.27|820
1622774700000|2021-06-04 02:45:00|1864.86|1864.36|1866.62|1866.12|1866.89|1866.23|1864.82|1864.32|1023
1622775000000|2021-06-04 02:50:00|1866.65|1866.15|1867.26|1866.46|1867.64|1867.06|1866.44|1865.83|899
1622775300000|2021-06-04 02:55:00|1867.3|1866.5|1867.25|1866.45|1867.91|1867.31|1866.47|1865.8|1022
1622775600000|2021-06-04 03:00:00|1867.26|1866.46|1868.04|1867.24|1868.46|1867.78|1867.06|1866.46|747
1622775900000|2021-06-04 03:05:00|1868.05|1867.25|1868.25|1867.75|1868.58|1867.91|1867.78|1867.14|633
1622776200000|2021-06-04 03:10:00|1868.22|1867.72|1868.39|1867.89|1868.6|1867.93|1867.68|1867.01|503
1622776500000|2021-06-04 03:15:00|1868.4|1867.9|1868.87|1868.37|1869.49|1868.83|1868.11|1867.49|574
1622776800000|2021-06-04 03:20:00|1868.86|1868.36|1870.26|1869.76|1870.53|1869.89|1868.17|1867.53|818
1622777100000|2021-06-04 03:25:00|1870.25|1869.75|1870.37|1869.87|1870.75|1870.11|1870.04|1869.44|749
1622777400000|2021-06-04 03:30:00|1870.42|1869.92|1870.94|1870.14|1871.02|1870.37|1870.42|1869.77|507
1622777700000|2021-06-04 03:35:00|1870.95|1870.15|1870.77|1870.27|1870.99|1870.37|1870.61|1870.03|358
1622778000000|2021-06-04 03:40:00|1870.78|1870.28|1871.09|1870.59|1871.37|1870.76|1870.71|1870.1|414
1622778300000|2021-06-04 03:45:00|1871.05|1870.55|1870.77|1870.27|1871.42|1870.79|1870.77|1870.06|507
1622778600000|2021-06-04 03:50:00|1870.78|1870.28|1871.15|1870.35|1871.27|1870.62|1870.38|1869.74|470
1622778900000|2021-06-04 03:55:00|1871.14|1870.34|1870.41|1869.91|1871.16|1870.5|1870.39|1869.76|356
1622779200000|2021-06-04 04:00:00|1870.42|1869.92|1870.35|1869.85|1870.82|1870.16|1869.99|1869.34|433
1622779500000|2021-06-04 04:05:00|1870.36|1869.86|1870.9|1870.4|1871.1|1870.43|1870.16|1869.55|359
1622779800000|2021-06-04 04:10:00|1871.04|1870.24|1870.65|1869.85|1871.2|1870.59|1870.28|1869.63|462
1622780100000|2021-06-04 04:15:00|1870.47|1869.97|1870.19|1869.39|1870.68|1870.07|1869.96|1869.32|410
1622780400000|2021-06-04 04:20:00|1870.04|1869.54|1869.8|1869.3|1870.25|1869.68|1869.72|1869.1|363
1622780700000|2021-06-04 04:25:00|1869.79|1869.29|1870.17|1869.37|1870.21|1869.58|1869.7|1869.14|332
1622781000000|2021-06-04 04:30:00|1870.16|1869.36|1869.93|1869.43|1870.66|1870.03|1869.77|1869.17|359
1622781300000|2021-06-04 04:35:00|1869.92|1869.42|1869.92|1869.42|1870.14|1869.64|1869.8|1869.17|302
1622781600000|2021-06-04 04:40:00|1869.91|1869.41|1869.51|1869.01|1870.18|1869.53|1869.48|1868.86|324
1622781900000|2021-06-04 04:45:00|1869.52|1869.02|1869|1868.5|1869.88|1869.24|1869|1868.5|333
1622782200000|2021-06-04 04:50:00|1869.01|1868.51|1869.11|1868.61|1869.38|1868.77|1869.01|1868.44|296
1622782500000|2021-06-04 04:55:00|1869.13|1868.63|1868.87|1868.07|1869.28|1868.65|1868.62|1867.99|352
1622782800000|2021-06-04 05:00:00|1868.7|1868.2|1868.09|1867.59|1868.88|1868.24|1868.03|1867.42|568
1622783100000|2021-06-04 05:05:00|1868.1|1867.6|1868.16|1867.66|1868.44|1867.8|1867.9|1867.3|442
1622783400000|2021-06-04 05:10:00|1868.32|1867.52|1868.42|1867.92|1868.42|1867.92|1867.9|1867.26|332
1622783700000|2021-06-04 05:15:00|1868.44|1867.94|1870.31|1869.81|1870.71|1870.09|1868.44|1867.83|717
1622784000000|2021-06-04 05:20:00|1870.46|1869.66|1870.36|1869.86|1870.7|1870.07|1870.1|1869.55|481
1622784300000|2021-06-04 05:25:00|1870.37|1869.87|1869.39|1868.89|1870.48|1869.88|1869.31|1868.66|480
1622784600000|2021-06-04 05:30:00|1869.37|1868.87|1871.24|1870.74|1871.58|1871.08|1869.34|1868.72|1234
1622784900000|2021-06-04 05:35:00|1871.19|1870.69|1870.33|1869.83|1871.37|1870.79|1869.65|1869.15|907
1622785200000|2021-06-04 05:40:00|1870.34|1869.84|1869.36|1868.86|1870.91|1870.3|1869.36|1868.71|879
1622785500000|2021-06-04 05:45:00|1869.42|1868.92|1867.36|1866.86|1869.54|1868.97|1867.27|1866.69|871
1622785800000|2021-06-04 05:50:00|1867.45|1866.95|1866.23|1865.73|1867.76|1867.18|1866.2|1865.7|833
1622786100000|2021-06-04 05:55:00|1866.21|1865.71|1867.12|1866.62|1867.36|1866.74|1865.93|1865.3|858
1622786400000|2021-06-04 06:00:00|1867.03|1866.53|1869.51|1869.01|1870.28|1869.66|1866.69|1866.06|1291
1622786700000|2021-06-04 06:05:00|1869.5|1869|1869.33|1868.83|1871.28|1870.74|1869.32|1868.82|1274
1622787000000|2021-06-04 06:10:00|1869.34|1868.84|1871.97|1871.47|1872.15|1871.54|1869.16|1868.66|1131
1622787300000|2021-06-04 06:15:00|1871.95|1871.45|1871.98|1871.48|1872.18|1871.55|1870.58|1870.05|1274
1622787600000|2021-06-04 06:20:00|1872|1871.5|1871.16|1870.66|1872.23|1871.57|1870.67|1870.17|1104
1622787900000|2021-06-04 06:25:00|1871.37|1870.57|1869.89|1869.39|1871.45|1870.85|1869.84|1869.34|1023
1622788200000|2021-06-04 06:30:00|1869.91|1869.41|1870.58|1870.08|1871.85|1871.28|1869.91|1869.41|1011
1622788500000|2021-06-04 06:35:00|1870.54|1870.04|1870.26|1869.76|1871.4|1870.82|1869.38|1868.87|1097
1622788800000|2021-06-04 06:40:00|1870.27|1869.77|1872.87|1872.37|1873.04|1872.47|1870.25|1869.64|1150
1622789100000|2021-06-04 06:45:00|1872.88|1872.38|1873.45|1872.95|1873.69|1873.19|1872.49|1871.87|1106
1622789400000|2021-06-04 06:50:00|1873.41|1872.91|1873.68|1873.18|1874.06|1873.56|1872.47|1871.96|1032
1622789700000|2021-06-04 06:55:00|1873.65|1873.15|1873.28|1872.78|1874.04|1873.41|1872.99|1872.41|1018
1622790000000|2021-06-04 07:00:00|1873.26|1872.76|1873.47|1872.97|1874.67|1874.03|1872.71|1872.21|1011
1622790300000|2021-06-04 07:05:00|1873.46|1872.96|1872.21|1871.71|1874.24|1873.74|1871.95|1871.45|937
1622790600000|2021-06-04 07:10:00|1872.2|1871.7|1873.56|1873.06|1874.08|1873.58|1872.2|1871.7|865
1622790900000|2021-06-04 07:15:00|1873.45|1872.95|1873.01|1872.51|1873.46|1872.96|1872.83|1872.33|748
1622791200000|2021-06-04 07:20:00|1873.03|1872.53|1873.72|1873.22|1874.36|1873.86|1873.02|1872.52|833
1622791500000|2021-06-04 07:25:00|1873.73|1873.23|1873.36|1872.86|1873.85|1873.35|1872.51|1872.01|793
1622791800000|2021-06-04 07:30:00|1873.35|1872.85|1874.24|1873.74|1875.44|1874.94|1873.35|1872.85|895
1622792100000|2021-06-04 07:35:00|1874.18|1873.68|1872.52|1872.02|1874.49|1873.99|1872.52|1872.02|717
1622792400000|2021-06-04 07:40:00|1872.51|1872.01|1873.09|1872.59|1873.34|1872.77|1871.84|1871.34|704
1622792700000|2021-06-04 07:45:00|1873.11|1872.61|1872.83|1872.33|1873.19|1872.69|1871.77|1871.23|724
1622793000000|2021-06-04 07:50:00|1872.75|1872.25|1872.15|1871.65|1873.65|1873.01|1871.47|1870.97|871
1622793300000|2021-06-04 07:55:00|1872.16|1871.66|1871.52|1871.02|1872.48|1871.98|1870.99|1870.49|818
1622793600000|2021-06-04 08:00:00|1871.5|1871|1871.32|1870.82|1871.73|1871.23|1870.94|1870.44|724
1622793900000|2021-06-04 08:05:00|1871.2|1870.7|1871.45|1870.95|1871.67|1871.07|1870.51|1870.01|739
1622794200000|2021-06-04 08:10:00|1871.46|1870.96|1870.68|1870.18|1871.51|1871.01|1870.68|1870.15|602
1622794500000|2021-06-04 08:15:00|1870.67|1870.17|1870.07|1869.57|1871.45|1870.95|1869.97|1869.47|684
1622794800000|2021-06-04 08:20:00|1870.05|1869.55|1868.71|1868.21|1870.43|1869.93|1868.61|1868.11|655
1622795100000|2021-06-04 08:25:00|1868.72|1868.22|1869.13|1868.63|1869.42|1868.87|1868.72|1868.15|625
1622795400000|2021-06-04 08:30:00|1869.21|1868.71|1869.68|1869.18|1870.1|1869.5|1869.21|1868.7|628
1622795700000|2021-06-04 08:35:00|1869.67|1869.17|1871.51|1871.01|1871.56|1871.06|1869.67|1869.17|713
1622796000000|2021-06-04 08:40:00|1871.5|1871|1870.97|1870.47|1871.56|1871.06|1870.94|1870.44|507
1622796300000|2021-06-04 08:45:00|1870.96|1870.46|1870.22|1869.72|1871.03|1870.53|1869.77|1869.27|715
1622796600000|2021-06-04 08:50:00|1870.2|1869.7|1869.64|1869.14|1870.24|1869.74|1868.58|1868.08|785
1622796900000|2021-06-04 08:55:00|1869.63|1869.13|1869.88|1869.38|1870.19|1869.69|1868.91|1868.41|622
1622797200000|2021-06-04 09:00:00|1869.89|1869.39|1870.55|1870.05|1870.65|1870.15|1869.85|1869.35|655
1622797500000|2021-06-04 09:05:00|1870.56|1870.06|1869.95|1869.45|1870.87|1870.37|1869.69|1869.19|762
1622797800000|2021-06-04 09:10:00|1869.97|1869.47|1870.11|1869.61|1870.44|1869.94|1869.62|1868.98|587
1622798100000|2021-06-04 09:15:00|1870.1|1869.6|1870.31|1869.81|1870.5|1870|1869.85|1869.35|591
1622798400000|2021-06-04 09:20:00|1870.29|1869.79|1870.51|1870.01|1870.83|1870.33|1870.2|1869.56|565
1622798700000|2021-06-04 09:25:00|1870.52|1870.02|1869.99|1869.49|1870.9|1870.4|1869.98|1869.32|584
1622799000000|2021-06-04 09:30:00|1870|1869.5|1869.68|1869.18|1870.38|1869.82|1869.46|1868.96|624
1622799300000|2021-06-04 09:35:00|1869.7|1869.2|1869.61|1869.11|1869.83|1869.21|1869.01|1868.35|631
1622799600000|2021-06-04 09:40:00|1869.6|1869.1|1870|1869.5|1870.23|1869.73|1869.25|1868.75|524
1622799900000|2021-06-04 09:45:00|1870.02|1869.52|1871.21|1870.71|1871.63|1871.13|1869.64|1869.14|567
1622800200000|2021-06-04 09:50:00|1871.22|1870.72|1870.75|1870.25|1871.59|1870.94|1870.64|1870.14|572
1622800500000|2021-06-04 09:55:00|1870.74|1870.24|1871.44|1870.94|1871.67|1871.17|1870.68|1870.18|450
1622800800000|2021-06-04 10:00:00|1871.4|1870.9|1871.79|1871.29|1871.92|1871.42|1871.29|1870.79|466
1622801100000|2021-06-04 10:05:00|1871.8|1871.3|1872.08|1871.58|1872.09|1871.59|1871.44|1870.94|499
1622801400000|2021-06-04 10:10:00|1872.07|1871.57|1872.19|1871.69|1872.33|1871.83|1871.92|1871.42|618
1622801700000|2021-06-04 10:15:00|1872.18|1871.68|1870.65|1870.15|1872.26|1871.76|1870.64|1870.14|649
1622802000000|2021-06-04 10:20:00|1870.64|1870.14|1870.46|1869.96|1870.96|1870.46|1870.02|1869.52|589
1622802300000|2021-06-04 10:25:00|1870.47|1869.97|1871.13|1870.63|1871.33|1870.83|1870.47|1869.97|493
1622802600000|2021-06-04 10:30:00|1871.15|1870.65|1871.05|1870.55|1871.38|1870.88|1870.39|1869.89|613
1622802900000|2021-06-04 10:35:00|1871|1870.5|1870.43|1869.93|1871.07|1870.57|1869.96|1869.46|571
1622803200000|2021-06-04 10:40:00|1870.44|1869.94|1870.12|1869.62|1870.8|1870.3|1870.07|1869.57|495
1622803500000|2021-06-04 10:45:00|1870.11|1869.61|1870.7|1870.2|1870.97|1870.47|1869.81|1869.31|542
1622803800000|2021-06-04 10:50:00|1870.71|1870.21|1870.89|1870.39|1871.15|1870.65|1870.49|1869.99|543
1622804100000|2021-06-04 10:55:00|1870.9|1870.4|1870.69|1870.19|1871.07|1870.57|1870.39|1869.89|548
1622804400000|2021-06-04 11:00:00|1870.71|1870.21|1870.65|1870.15|1871.46|1870.96|1870.33|1869.83|651
1622804700000|2021-06-04 11:05:00|1870.64|1870.14|1869.57|1869.07|1870.75|1870.25|1869.03|1868.53|708
1622805000000|2021-06-04 11:10:00|1869.56|1869.06|1871.36|1870.86|1871.38|1870.88|1869.45|1868.95|646
1622805300000|2021-06-04 11:15:00|1871.38|1870.88|1871.28|1870.78|1871.39|1870.89|1870.65|1870.15|581
1622805600000|2021-06-04 11:20:00|1871.26|1870.76|1871.95|1871.45|1872.15|1871.65|1871.21|1870.71|646
1622805900000|2021-06-04 11:25:00|1871.97|1871.47|1872.47|1871.97|1872.57|1872.07|1871.78|1871.28|556
1622806200000|2021-06-04 11:30:00|1872.46|1871.96|1871.74|1871.24|1872.55|1872.05|1871.72|1871.22|473
1622806500000|2021-06-04 11:35:00|1871.75|1871.25|1871.2|1870.7|1872.23|1871.73|1871.17|1870.67|492
1622806800000|2021-06-04 11:40:00|1871.19|1870.69|1870.14|1869.64|1871.43|1870.93|1869.61|1869.11|625
1622807100000|2021-06-04 11:45:00|1870.15|1869.65|1870.4|1869.9|1870.44|1869.94|1869.86|1869.36|616
1622807400000|2021-06-04 11:50:00|1870.42|1869.92|1871.55|1871.05|1871.74|1871.24|1870.38|1869.88|672
1622807700000|2021-06-04 11:55:00|1871.53|1871.03|1871.55|1871.05|1872.1|1871.6|1871.41|1870.91|626
1622808000000|2021-06-04 12:00:00|1871.48|1870.98|1872.48|1871.98|1873|1872.5|1871.47|1870.97|803
1622808300000|2021-06-04 12:05:00|1872.43|1871.93|1872.19|1871.69|1872.74|1872.24|1871.93|1871.43|836
1622808600000|2021-06-04 12:10:00|1872.18|1871.68|1872.3|1871.8|1873.09|1872.59|1871.64|1871.14|863
1622808900000|2021-06-04 12:15:00|1872.31|1871.81|1874.56|1874.06|1874.64|1874.14|1872.31|1871.81|1066
1622809200000|2021-06-04 12:20:00|1874.62|1874.12|1872.4|1871.9|1874.86|1874.36|1872.26|1871.76|1110
1622809500000|2021-06-04 12:25:00|1872.41|1871.91|1870.73|1869.93|1872.89|1872.39|1869.32|1868.5|1162
1622809800000|2021-06-04 12:30:00|1870.74|1869.94|1881.45|1880.95|1882.24|1881.74|1870.71|1869.91|2218
1622810100000|2021-06-04 12:35:00|1881.42|1880.92|1876.71|1876.21|1881.54|1881.04|1874.23|1873.73|2054
1622810400000|2021-06-04 12:40:00|1876.8|1876.3|1883.27|1882.77|1883.42|1882.92|1875.95|1875.29|1921
1622810700000|2021-06-04 12:45:00|1883.25|1882.75|1882.19|1881.69|1884.06|1883.52|1880.7|1880.09|1830
1622811000000|2021-06-04 12:50:00|1882.21|1881.71|1884.59|1884.09|1885.1|1884.6|1881.29|1880.79|1735
1622811300000|2021-06-04 12:55:00|1884.72|1883.92|1884.9|1884.4|1886.28|1885.78|1884.52|1883.92|1713
1622811600000|2021-06-04 13:00:00|1884.84|1884.34|1886.1|1885.6|1887.55|1887.05|1884.84|1884.34|1757
1622811900000|2021-06-04 13:05:00|1886.15|1885.65|1888.03|1887.53|1888.73|1888.23|1885.63|1885.13|1707
1622812200000|2021-06-04 13:10:00|1888.08|1887.58|1887.24|1886.74|1888.59|1888.09|1885.95|1885.45|1521
1622812500000|2021-06-04 13:15:00|1887.17|1886.67|1887.97|1887.47|1888.62|1888.02|1886.8|1886.3|1368
1622812800000|2021-06-04 13:20:00|1887.99|1887.49|1887.18|1886.68|1888.72|1888.19|1887.17|1886.67|1234
1622813100000|2021-06-04 13:25:00|1887.28|1886.78|1886.89|1886.39|1887.73|1887.23|1885.62|1885.12|899
1622813400000|2021-06-04 13:30:00|1886.91|1886.41|1888.12|1887.62|1889.26|1888.76|1886.55|1886.05|1066
1622813700000|2021-06-04 13:35:00|1888.1|1887.6|1889.31|1888.81|1889.82|1889.32|1888.08|1887.58|962
1622814000000|2021-06-04 13:40:00|1889.27|1888.77|1889.23|1888.73|1889.45|1888.95|1887.65|1887.15|989
1622814300000|2021-06-04 13:45:00|1889.21|1888.71|1888.86|1888.36|1890.58|1890.08|1887.98|1887.48|1202
1622814600000|2021-06-04 13:50:00|1888.83|1888.33|1890.95|1890.45|1891.7|1891.17|1888.83|1888.33|1572
1622814900000|2021-06-04 13:55:00|1890.96|1890.46|1891.64|1891.14|1892.04|1891.54|1890.38|1889.88|1503
1622815200000|2021-06-04 14:00:00|1891.69|1891.19|1890.38|1889.88|1892.16|1891.6|1890.38|1889.88|1511
1622815500000|2021-06-04 14:05:00|1890.39|1889.89|1892.45|1891.95|1892.56|1892.06|1890.39|1889.89|1364
1622815800000|2021-06-04 14:10:00|1892.44|1891.94|1892.12|1891.62|1892.76|1892.26|1891.95|1891.45|1263
1622816100000|2021-06-04 14:15:00|1892.1|1891.6|1892.05|1891.55|1892.59|1892.09|1890.9|1890.4|1349
1622816400000|2021-06-04 14:20:00|1892.07|1891.57|1892.18|1891.68|1892.58|1892.08|1891.26|1890.76|1196
1622816700000|2021-06-04 14:25:00|1892.2|1891.7|1894.44|1893.94|1894.61|1893.97|1892.18|1891.68|1287
1622817000000|2021-06-04 14:30:00|1894.41|1893.91|1895|1894.5|1896.54|1896.04|1894.24|1893.72|1436
1622817300000|2021-06-04 14:35:00|1895.01|1894.51|1894.3|1893.8|1896.07|1895.57|1894.26|1893.76|1222
1622817600000|2021-06-04 14:40:00|1894.31|1893.81|1894.13|1893.63|1894.96|1894.46|1893.5|1893|1215
1622817900000|2021-06-04 14:45:00|1894.12|1893.62|1894.56|1894.06|1895.06|1894.56|1894.12|1893.62|1119
1622818200000|2021-06-04 14:50:00|1894.54|1894.04|1894.05|1893.55|1894.86|1894.36|1893.41|1892.91|1273
1622818500000|2021-06-04 14:55:00|1894.04|1893.54|1894.14|1893.64|1895.18|1894.59|1893.83|1893.33|1128
1622818800000|2021-06-04 15:00:00|1894.15|1893.65|1892.91|1892.41|1894.78|1894.28|1892.73|1892.23|1101
1622819100000|2021-06-04 15:05:00|1892.93|1892.43|1894.35|1893.85|1894.66|1894.16|1892.93|1892.43|932
1622819400000|2021-06-04 15:10:00|1894.39|1893.89|1894.54|1894.04|1894.92|1894.42|1893.84|1893.34|834
1622819700000|2021-06-04 15:15:00|1894.53|1894.03|1894.35|1893.85|1894.85|1894.35|1894.04|1893.54|728
1622820000000|2021-06-04 15:20:00|1894.34|1893.84|1893.88|1893.38|1894.71|1894.21|1893.71|1893.2|859
1622820300000|2021-06-04 15:25:00|1893.87|1893.37|1894.51|1894.01|1894.77|1894.27|1893.86|1893.29|782
1622820600000|2021-06-04 15:30:00|1894.52|1894.02|1893.27|1892.77|1894.6|1894.1|1893.17|1892.67|803
1622820900000|2021-06-04 15:35:00|1893.28|1892.78|1892.83|1892.33|1894.24|1893.74|1892.78|1892.28|821
1622821200000|2021-06-04 15:40:00|1892.85|1892.35|1892.71|1892.21|1893.39|1892.79|1892.51|1892.01|819
1622821500000|2021-06-04 15:45:00|1892.7|1892.2|1892.66|1892.16|1893.07|1892.57|1892.51|1892.01|732
1622821800000|2021-06-04 15:50:00|1892.65|1892.15|1892.56|1892.06|1893.16|1892.66|1892.54|1892.04|650
1622822100000|2021-06-04 15:55:00|1892.55|1892.05|1893.33|1892.83|1893.57|1893.07|1892.52|1892.02|690
1622822400000|2021-06-04 16:00:00|1893.35|1892.85|1891.95|1891.45|1893.53|1893.03|1891.94|1891.44|651
1622822700000|2021-06-04 16:05:00|1891.97|1891.47|1891.81|1891.31|1892.13|1891.63|1891.71|1891.21|576
1622823000000|2021-06-04 16:10:00|1891.82|1891.32|1891.13|1890.63|1892.03|1891.53|1891|1890.5|547
1622823300000|2021-06-04 16:15:00|1891.14|1890.64|1890.63|1890.13|1891.24|1890.74|1890.56|1890.06|768
1622823600000|2021-06-04 16:20:00|1890.62|1890.12|1891.55|1891.05|1891.78|1891.28|1890.48|1889.98|606
1622823900000|2021-06-04 16:25:00|1891.56|1891.06|1891.46|1890.96|1891.71|1891.21|1891.27|1890.7|493
1622824200000|2021-06-04 16:30:00|1891.3|1890.8|1890.27|1889.77|1891.54|1890.91|1890.23|1889.73|503
1622824500000|2021-06-04 16:35:00|1890.26|1889.76|1890.69|1890.19|1890.9|1890.4|1890.26|1889.76|414
1622824800000|2021-06-04 16:40:00|1890.67|1890.17|1890.05|1889.55|1891.06|1890.53|1890.04|1889.54|537
1622825100000|2021-06-04 16:45:00|1890.07|1889.57|1890.41|1889.91|1890.5|1890|1889.82|1889.32|406
1622825400000|2021-06-04 16:50:00|1890.42|1889.92|1889.68|1889.18|1890.63|1890.13|1889.41|1888.91|731
1622825700000|2021-06-04 16:55:00|1889.58|1889.08|1889.64|1889.14|1890.07|1889.57|1889.27|1888.77|706
1622826000000|2021-06-04 17:00:00|1889.65|1889.15|1889.34|1888.84|1889.78|1889.28|1889.21|1888.71|612
1622826300000|2021-06-04 17:05:00|1889.35|1888.85|1889.03|1888.53|1889.45|1888.95|1888.93|1888.43|604
1622826600000|2021-06-04 17:10:00|1889.02|1888.52|1888.89|1888.39|1889.27|1888.77|1888.68|1888.18|587
1622826900000|2021-06-04 17:15:00|1888.88|1888.38|1889.95|1889.45|1889.95|1889.45|1888.57|1888.07|626
1622827200000|2021-06-04 17:20:00|1889.94|1889.44|1890.17|1889.67|1890.43|1889.93|1889.4|1888.9|712
1622827500000|2021-06-04 17:25:00|1890.16|1889.66|1889.93|1889.43|1890.38|1889.88|1889.54|1889.04|657
1622827800000|2021-06-04 17:30:00|1889.94|1889.44|1889.95|1889.45|1890.03|1889.53|1889.49|1888.99|491
1622828100000|2021-06-04 17:35:00|1889.93|1889.43|1889.65|1889.15|1890.39|1889.89|1889.54|1889.04|485
1622828400000|2021-06-04 17:40:00|1889.62|1889.12|1889.78|1889.28|1890.03|1889.53|1889.51|1889.01|514
1622828700000|2021-06-04 17:45:00|1889.8|1889.3|1889.84|1889.34|1890.26|1889.76|1889.79|1889.29|394
1622829000000|2021-06-04 17:50:00|1889.83|1889.33|1889.83|1889.33|1889.94|1889.44|1889.71|1889.21|352
1622829300000|2021-06-04 17:55:00|1889.84|1889.34|1890.44|1889.94|1890.51|1890.01|1889.62|1889.11|409
1622829600000|2021-06-04 18:00:00|1890.43|1889.93|1891.19|1890.69|1891.4|1890.9|1890.43|1889.93|641
1622829900000|2021-06-04 18:05:00|1891.2|1890.7|1891|1890.5|1891.36|1890.86|1890.87|1890.37|586
1622830200000|2021-06-04 18:10:00|1891.04|1890.54|1890.62|1890.12|1891.09|1890.59|1890.54|1890.04|434
1622830500000|2021-06-04 18:15:00|1890.61|1890.11|1890.65|1890.15|1891.03|1890.53|1890.47|1889.97|474
1622830800000|2021-06-04 18:20:00|1890.64|1890.14|1891.05|1890.55|1891.42|1890.92|1890.61|1890.11|395
1622831100000|2021-06-04 18:25:00|1891.04|1890.54|1891|1890.5|1891.43|1890.93|1890.94|1890.37|543
1622831400000|2021-06-04 18:30:00|1891.03|1890.53|1891.44|1890.94|1891.58|1891.08|1890.87|1890.37|438
1622831700000|2021-06-04 18:35:00|1891.45|1890.95|1891.92|1891.42|1891.93|1891.43|1891.37|1890.87|358
1622832000000|2021-06-04 18:40:00|1891.91|1891.41|1891.55|1891.05|1892|1891.5|1891.46|1890.96|355
1622832300000|2021-06-04 18:45:00|1891.54|1891.04|1891.92|1891.42|1892.14|1891.55|1891.46|1890.96|321
1622832600000|2021-06-04 18:50:00|1891.93|1891.43|1891.81|1891.31|1892.02|1891.52|1891.73|1891.23|307
1622832900000|2021-06-04 18:55:00|1891.8|1891.3|1891.83|1891.33|1891.95|1891.45|1891.54|1891.04|477
1622833200000|2021-06-04 19:00:00|1891.84|1891.34|1891.85|1891.35|1891.95|1891.45|1891.57|1890.95|462
1622833500000|2021-06-04 19:05:00|1891.87|1891.37|1891.8|1891.3|1892.02|1891.49|1891.69|1891.19|304
1622833800000|2021-06-04 19:10:00|1891.81|1891.31|1891.98|1891.48|1892.6|1892.01|1891.8|1891.14|443
1622834100000|2021-06-04 19:15:00|1891.96|1891.46|1892.18|1891.38|1892.19|1891.59|1891.61|1891.09|369
1622834400000|2021-06-04 19:20:00|1892.04|1891.54|1891.6|1891.1|1892.18|1891.55|1891.6|1891.01|301
1622834700000|2021-06-04 19:25:00|1891.61|1891.11|1891.83|1891.33|1892|1891.4|1891.57|1891.07|239
1622835000000|2021-06-04 19:30:00|1891.66|1891.16|1891.49|1890.99|1891.74|1891.24|1891.31|1890.81|354
1622835300000|2021-06-04 19:35:00|1891.53|1891.03|1891.15|1890.65|1891.67|1891.06|1890.95|1890.39|387
1622835600000|2021-06-04 19:40:00|1891.13|1890.63|1891.75|1891.25|1891.85|1891.28|1891.13|1890.63|462
1622835900000|2021-06-04 19:45:00|1891.76|1891.26|1891.85|1891.35|1891.98|1891.48|1891.6|1891.09|473
1622836200000|2021-06-04 19:50:00|1891.86|1891.36|1892.17|1891.67|1892.37|1891.73|1891.81|1891.21|536
1622836500000|2021-06-04 19:55:00|1892.16|1891.66|1892.27|1891.77|1892.36|1891.83|1891.85|1891.3|686
1622836800000|2021-06-04 20:00:00|1892.34|1891.84|1892.4|1891.6|1892.51|1891.93|1891.77|1891.04|438
1622837100000|2021-06-04 20:05:00|1892.41|1891.61|1892.21|1891.71|1892.46|1891.81|1892.09|1891.41|165
1622837400000|2021-06-04 20:10:00|1892.35|1891.55|1891.75|1890.95|1892.38|1891.79|1891.39|1890.69|273
1622837700000|2021-06-04 20:15:00|1891.74|1890.94|1891.55|1890.75|1891.83|1891.2|1891.43|1890.71|174
1622838000000|2021-06-04 20:20:00|1891.56|1890.76|1891.77|1890.97|1891.77|1891.11|1891.41|1890.69|176
1622838300000|2021-06-04 20:25:00|1891.61|1891.11|1891.71|1890.91|1891.83|1891.16|1891.56|1890.86|146
1622838600000|2021-06-04 20:30:00|1891.61|1890.81|1891.54|1890.74|1892.27|1891.57|1891.35|1890.68|276
1622838900000|2021-06-04 20:35:00|1891.53|1890.73|1891.4|1890.9|1891.61|1890.97|1891.27|1890.58|173
1622839200000|2021-06-04 20:40:00|1891.38|1890.88|1892|1891.5|1892.23|1891.51|1891.38|1890.76|248
1622839500000|2021-06-04 20:45:00|1891.98|1891.48|1891.78|1890.98|1892.44|1891.74|1891.73|1890.96|246
1622839800000|2021-06-04 20:50:00|1891.82|1891.02|1892.11|1891.31|1892.32|1891.56|1891.79|1890.99|267
1622840100000|2021-06-04 20:55:00|1892.08|1891.28|1891.5|1890.7|1892.13|1891.33|1890.56|1889.76|337
1623016800000|2021-06-06 22:00:00|1890.73|1889.93|1890.64|1889.84|1891.33|1890.53|1890.6|1889.8|427
1623017100000|2021-06-06 22:05:00|1890.6|1889.8|1890.68|1890.18|1891.11|1890.44|1890.3|1889.5|482
1623017400000|2021-06-06 22:10:00|1890.69|1890.19|1889.93|1889.43|1890.85|1890.27|1889.89|1889.24|256
1623017700000|2021-06-06 22:15:00|1889.92|1889.42|1889.88|1889.08|1890.3|1889.6|1889.72|1889.06|242
1623018000000|2021-06-06 22:20:00|1889.74|1889.24|1890.31|1889.81|1890.5|1889.85|1889.73|1889.08|245
1623018300000|2021-06-06 22:25:00|1890.3|1889.8|1890.25|1889.45|1890.45|1889.85|1889.93|1889.32|177
1623018600000|2021-06-06 22:30:00|1890.1|1889.6|1890.93|1890.43|1891.05|1890.43|1889.91|1889.31|281
1623018900000|2021-06-06 22:35:00|1890.94|1890.44|1890.31|1889.81|1891.06|1890.45|1890.27|1889.7|242
1623019200000|2021-06-06 22:40:00|1890.28|1889.78|1890.24|1889.44|1890.56|1889.95|1889.99|1889.34|232
1623019500000|2021-06-06 22:45:00|1890.25|1889.45|1890.19|1889.39|1890.26|1889.65|1889.61|1888.99|265
1623019800000|2021-06-06 22:50:00|1890.2|1889.4|1890.22|1889.72|1890.46|1889.82|1889.9|1889.23|213
1623020100000|2021-06-06 22:55:00|1890.28|1889.78|1890.18|1889.68|1890.45|1889.8|1890.07|1889.42|128
1623020400000|2021-06-06 23:00:00|1890.2|1889.7|1890.26|1889.46|1890.27|1889.77|1889.57|1888.93|221
1623020700000|2021-06-06 23:05:00|1890.13|1889.63|1890.59|1889.79|1890.6|1890.01|1890.06|1889.45|139
1623021000000|2021-06-06 23:10:00|1890.6|1889.8|1890.38|1889.88|1890.6|1889.99|1890.32|1889.71|119
1623021300000|2021-06-06 23:15:00|1890.39|1889.89|1890.59|1890.09|1890.74|1890.1|1890.33|1889.77|137
1623021600000|2021-06-06 23:20:00|1890.58|1890.08|1890.4|1889.9|1890.71|1890.09|1890.36|1889.77|147
1623021900000|2021-06-06 23:25:00|1890.42|1889.92|1890.06|1889.56|1890.61|1890|1889.88|1889.28|149
1623022200000|2021-06-06 23:30:00|1890.2|1889.4|1890.31|1889.81|1890.76|1890.12|1890.05|1889.4|218
1623022500000|2021-06-06 23:35:00|1890.3|1889.8|1889.7|1889.2|1890.51|1889.9|1889.56|1888.91|231
1623022800000|2021-06-06 23:40:00|1889.72|1889.22|1889.72|1889.22|1890.24|1889.62|1889.34|1888.72|318
1623023100000|2021-06-06 23:45:00|1889.69|1889.19|1889.25|1888.75|1889.92|1889.42|1889.03|1888.44|361
1623023400000|2021-06-06 23:50:00|1889.28|1888.78|1890.02|1889.52|1890.17|1889.57|1889.25|1888.68|230
1623023700000|2021-06-06 23:55:00|1890.07|1889.57|1889.65|1889.15|1890.32|1889.7|1889.65|1889.15|264
1623024000000|2021-06-07 00:00:00|1889.66|1889.16|1890.07|1889.57|1890.14|1889.57|1889.07|1888.57|619
1623024300000|2021-06-07 00:05:00|1890.03|1889.53|1890.82|1890.32|1891.09|1890.49|1889.94|1889.36|556
1623024600000|2021-06-07 00:10:00|1890.8|1890.3|1890.85|1890.35|1891.65|1891.08|1890.64|1890.05|697
1623024900000|2021-06-07 00:15:00|1890.86|1890.36|1891.81|1891.31|1892.19|1891.59|1890.85|1890.35|601
1623025200000|2021-06-07 00:20:00|1891.82|1891.32|1890.71|1890.21|1891.83|1891.33|1890.7|1890.06|497
1623025500000|2021-06-07 00:25:00|1890.73|1890.23|1891.77|1890.97|1891.83|1891.21|1890.7|1890.13|452
1623025800000|2021-06-07 00:30:00|1891.62|1891.12|1891.76|1891.26|1891.91|1891.29|1891.48|1890.85|400
1623026100000|2021-06-07 00:35:00|1891.75|1891.25|1891.2|1890.7|1891.9|1891.27|1891.14|1890.53|361
1623026400000|2021-06-07 00:40:00|1891.4|1890.6|1891.18|1890.68|1891.52|1890.89|1891.11|1890.56|266
1623026700000|2021-06-07 00:45:00|1891.16|1890.66|1891.17|1890.67|1891.54|1890.94|1890.98|1890.48|328
1623027000000|2021-06-07 00:50:00|1891.18|1890.68|1891.12|1890.62|1892.02|1891.4|1891.02|1890.49|560
1623027300000|2021-06-07 00:55:00|1891.13|1890.63|1891.12|1890.62|1891.33|1890.83|1890.98|1890.48|347
1623027600000|2021-06-07 01:00:00|1891.13|1890.63|1889.44|1888.64|1892.31|1891.69|1889.27|1888.64|1413
1623027900000|2021-06-07 01:05:00|1889.43|1888.63|1890.84|1890.34|1891.54|1891.04|1889.08|1888.57|1245
1623028200000|2021-06-07 01:10:00|1890.88|1890.38|1889.45|1888.65|1891.2|1890.64|1889.28|1888.63|892
1623028500000|2021-06-07 01:15:00|1889.46|1888.66|1888.33|1887.83|1890.24|1889.59|1888.15|1887.6|826
1623028800000|2021-06-07 01:20:00|1888.38|1887.88|1888.79|1887.99|1889.08|1888.49|1887.73|1887.13|897
1623029100000|2021-06-07 01:25:00|1888.7|1888.2|1889.28|1888.78|1889.61|1889|1887.97|1887.38|1120
1623029400000|2021-06-07 01:30:00|1889.27|1888.77|1888.01|1887.51|1889.41|1888.91|1887.7|1887.2|896
1623029700000|2021-06-07 01:35:00|1888.02|1887.52|1887.42|1886.92|1888.05|1887.55|1887.4|1886.9|674
1623030000000|2021-06-07 01:40:00|1887.43|1886.93|1887.51|1887.01|1887.6|1887.1|1887.33|1886.83|495
1623030300000|2021-06-07 01:45:00|1887.46|1886.96|1887.52|1887.02|1887.6|1887.08|1887.3|1886.8|475
1623030600000|2021-06-07 01:50:00|1887.54|1887.04|1887.43|1886.93|1887.69|1887.19|1887.36|1886.79|620
1623030900000|2021-06-07 01:55:00|1887.42|1886.92|1887.5|1887|1887.67|1887.15|1887.31|1886.77|430
1623031200000|2021-06-07 02:00:00|1887.42|1886.92|1885.8|1885.3|1887.62|1887.01|1885.79|1885.22|693
1623031500000|2021-06-07 02:05:00|1885.79|1885.29|1885.6|1885.1|1886.36|1885.81|1885.48|1884.81|780
1623031800000|2021-06-07 02:10:00|1885.57|1885.07|1885.57|1885.07|1885.89|1885.39|1885.24|1884.74|599
1623032100000|2021-06-07 02:15:00|1885.55|1885.05|1886.55|1885.75|1886.82|1886.18|1885.42|1884.92|507
1623032400000|2021-06-07 02:20:00|1886.54|1885.74|1886.43|1885.93|1886.61|1886.07|1886.01|1885.41|386
1623032700000|2021-06-07 02:25:00|1886.44|1885.94|1886.89|1886.39|1887.05|1886.46|1886.44|1885.9|290
1623033000000|2021-06-07 02:30:00|1886.91|1886.41|1887.41|1886.91|1887.57|1887|1886.75|1886.25|549
1623033300000|2021-06-07 02:35:00|1887.42|1886.92|1887.09|1886.59|1887.85|1887.35|1886.95|1886.29|663
1623033600000|2021-06-07 02:40:00|1887.08|1886.58|1886.69|1886.19|1887.35|1886.85|1886.39|1885.89|653
1623033900000|2021-06-07 02:45:00|1886.68|1886.18|1887.57|1887.07|1887.73|1887.08|1886.61|1886.05|444
1623034200000|2021-06-07 02:50:00|1887.58|1887.08|1887.84|1887.34|1887.94|1887.44|1887.33|1886.76|448
1623034500000|2021-06-07 02:55:00|1887.86|1887.36|1887.51|1887.01|1887.94|1887.37|1887.19|1886.69|710
1623034800000|2021-06-07 03:00:00|1887.52|1887.02|1887.24|1886.74|1887.73|1887.23|1886.84|1886.34|672
1623035100000|2021-06-07 03:05:00|1887.26|1886.76|1887.27|1886.77|1888.7|1888.12|1886.71|1886.13|694
1623035400000|2021-06-07 03:10:00|1887.32|1886.82|1887.58|1887.08|1887.85|1887.24|1887.04|1886.49|469
1623035700000|2021-06-07 03:15:00|1887.59|1887.09|1888.12|1887.62|1889.09|1888.59|1887.25|1886.75|759
1623036000000|2021-06-07 03:20:00|1888.13|1887.63|1887.53|1887.03|1888.39|1887.85|1887.46|1886.84|634
1623036300000|2021-06-07 03:25:00|1887.66|1886.86|1887.3|1886.8|1887.66|1887.06|1887.07|1886.53|558
1623036600000|2021-06-07 03:30:00|1887.36|1886.86|1887.57|1887.07|1887.85|1887.24|1887.28|1886.63|305
1623036900000|2021-06-07 03:35:00|1887.66|1887.16|1887.26|1886.76|1887.83|1887.29|1887.22|1886.72|330
1623037200000|2021-06-07 03:40:00|1887.37|1886.57|1887.35|1886.85|1887.8|1887.21|1887.13|1886.5|310
1623037500000|2021-06-07 03:45:00|1887.36|1886.86|1887.43|1886.93|1887.74|1887.15|1887.29|1886.68|194
1623037800000|2021-06-07 03:50:00|1887.44|1886.94|1887.45|1886.95|1887.78|1887.18|1887.33|1886.68|271
1623038100000|2021-06-07 03:55:00|1887.6|1886.8|1887.58|1887.08|1887.74|1887.13|1887.33|1886.69|289
1623038400000|2021-06-07 04:00:00|1887.57|1887.07|1887.56|1887.06|1887.96|1887.36|1887.06|1886.41|349
1623038700000|2021-06-07 04:05:00|1887.55|1887.05|1886.93|1886.43|1887.68|1887.05|1886.83|1886.33|312
1623039000000|2021-06-07 04:10:00|1886.97|1886.47|1886.18|1885.68|1887.24|1886.59|1886.17|1885.65|317
1623039300000|2021-06-07 04:15:00|1886.19|1885.69|1886.58|1886.08|1886.76|1886.12|1885.91|1885.41|438
1623039600000|2021-06-07 04:20:00|1886.56|1886.06|1886.69|1886.19|1887.08|1886.58|1886.51|1885.96|351
1623039900000|2021-06-07 04:25:00|1886.68|1886.18|1886.33|1885.83|1886.99|1886.36|1886.17|1885.57|350
1623040200000|2021-06-07 04:30:00|1886.34|1885.84|1886.51|1886.01|1886.68|1886.03|1886.31|1885.72|260
1623040500000|2021-06-07 04:35:00|1886.5|1886|1886.83|1886.33|1887.09|1886.59|1886.43|1885.87|342
1623040800000|2021-06-07 04:40:00|1886.85|1886.35|1886.6|1885.8|1887.06|1886.42|1886.34|1885.8|247
1623041100000|2021-06-07 04:45:00|1886.45|1885.95|1886.67|1886.17|1886.83|1886.17|1886.33|1885.7|237
1623041400000|2021-06-07 04:50:00|1886.82|1886.02|1886.56|1886.06|1886.96|1886.35|1886.45|1885.85|244
1623041700000|2021-06-07 04:55:00|1886.55|1886.05|1886.23|1885.73|1886.76|1886.19|1886.03|1885.53|303
1623042000000|2021-06-07 05:00:00|1886.21|1885.71|1886.06|1885.56|1886.32|1885.72|1886.03|1885.4|328
1623042300000|2021-06-07 05:05:00|1886.05|1885.55|1885.63|1885.13|1886.23|1885.73|1885.56|1885.03|275
1623042600000|2021-06-07 05:10:00|1885.64|1885.14|1885.17|1884.67|1885.77|1885.27|1884.81|1884.25|353
1623042900000|2021-06-07 05:15:00|1885.13|1884.63|1886.46|1885.96|1886.46|1885.96|1885.07|1884.57|357
1623043200000|2021-06-07 05:20:00|1886.6|1885.8|1887.4|1886.9|1887.55|1886.93|1886.33|1885.78|454
1623043500000|2021-06-07 05:25:00|1887.41|1886.91|1887.2|1886.7|1887.69|1887.05|1887.2|1886.63|276
1623043800000|2021-06-07 05:30:00|1887.19|1886.69|1886.07|1885.57|1887.27|1886.77|1884.94|1884.28|1053
1623044100000|2021-06-07 05:35:00|1886.08|1885.58|1886.25|1885.75|1886.94|1886.3|1885.81|1885.26|729
1623044400000|2021-06-07 05:40:00|1886.24|1885.74|1887|1886.5|1887.5|1887|1886.16|1885.51|860
1623044700000|2021-06-07 05:45:00|1886.93|1886.43|1886.21|1885.71|1887.31|1886.66|1886.08|1885.51|1051
1623045000000|2021-06-07 05:50:00|1886.22|1885.72|1884.89|1884.39|1886.38|1885.85|1884.73|1884.11|844
1623045300000|2021-06-07 05:55:00|1884.81|1884.31|1883.99|1883.19|1885.15|1884.55|1883.75|1883.08|839
1623045600000|2021-06-07 06:00:00|1883.85|1883.35|1884.07|1883.57|1884.45|1883.84|1882.89|1882.36|1012
1623045900000|2021-06-07 06:05:00|1884.14|1883.64|1883.86|1883.36|1884.22|1883.71|1883.28|1882.78|781
1623046200000|2021-06-07 06:10:00|1883.88|1883.38|1884.7|1884.2|1884.73|1884.21|1883.73|1883.13|674
1623046500000|2021-06-07 06:15:00|1884.62|1884.12|1884.9|1884.4|1885.72|1885.08|1884.16|1883.64|865
1623046800000|2021-06-07 06:20:00|1885.05|1884.25|1883.25|1882.75|1885.05|1884.41|1883.17|1882.55|670
1623047100000|2021-06-07 06:25:00|1883.29|1882.79|1884.15|1883.65|1884.21|1883.65|1883.14|1882.47|768
1623047400000|2021-06-07 06:30:00|1884.13|1883.63|1883.84|1883.34|1884.7|1884.07|1883.84|1883.34|623
1623047700000|2021-06-07 06:35:00|1883.83|1883.33|1883.57|1883.07|1884.34|1883.84|1883.5|1883|432
1623048000000|2021-06-07 06:40:00|1883.56|1883.06|1883.99|1883.49|1884.24|1883.62|1883.25|1882.62|661
1623048300000|2021-06-07 06:45:00|1884|1883.5|1883.85|1883.05|1884.22|1883.66|1883.32|1882.82|681
1623048600000|2021-06-07 06:50:00|1883.87|1883.07|1884.04|1883.54|1884.41|1883.82|1883.62|1883.05|610
1623048900000|2021-06-07 06:55:00|1884.03|1883.53|1884.69|1884.19|1884.76|1884.26|1882.47|1881.84|1159
1623049200000|2021-06-07 07:00:00|1884.68|1884.18|1883.94|1883.44|1884.73|1884.23|1883.55|1883|868
1623049500000|2021-06-07 07:05:00|1883.95|1883.45|1883.6|1883.1|1884.39|1883.89|1883.1|1882.45|917
1623049800000|2021-06-07 07:10:00|1883.59|1883.09|1883.48|1882.98|1883.82|1883.32|1883.17|1882.67|760
1623050100000|2021-06-07 07:15:00|1883.46|1882.96|1881.93|1881.43|1883.51|1883.01|1881.9|1881.4|824
1623050400000|2021-06-07 07:20:00|1881.94|1881.44|1882.51|1882.01|1882.73|1882.23|1881.84|1881.34|725
1623050700000|2021-06-07 07:25:00|1882.5|1882|1883.2|1882.7|1884.48|1883.98|1882.48|1881.98|1002
1623051000000|2021-06-07 07:30:00|1883.17|1882.67|1883.65|1883.15|1883.78|1883.28|1882.87|1882.36|751
1623051300000|2021-06-07 07:35:00|1883.64|1883.14|1884.38|1883.88|1885.24|1884.74|1883.53|1882.92|843
1623051600000|2021-06-07 07:40:00|1884.36|1883.86|1884.66|1884.16|1884.88|1884.38|1883.87|1883.37|659
1623051900000|2021-06-07 07:45:00|1884.67|1884.17|1885.03|1884.53|1885.09|1884.59|1884.54|1884.04|589
1623052200000|2021-06-07 07:50:00|1885.02|1884.52|1884.99|1884.49|1885.39|1884.89|1884.72|1884.22|724
1623052500000|2021-06-07 07:55:00|1884.97|1884.47|1884.88|1884.38|1885.15|1884.65|1884.5|1884|632
1623052800000|2021-06-07 08:00:00|1884.87|1884.37|1885.08|1884.58|1885.44|1884.94|1884|1883.5|746
1623053100000|2021-06-07 08:05:00|1885.1|1884.6|1882.85|1882.35|1885.13|1884.63|1882.39|1881.89|1142
1623053400000|2021-06-07 08:10:00|1882.84|1882.34|1884.22|1883.72|1884.33|1883.83|1882.71|1882.21|691
1623053700000|2021-06-07 08:15:00|1884.21|1883.71|1884.3|1883.8|1884.51|1884.01|1884|1883.5|568
1623054000000|2021-06-07 08:20:00|1884.29|1883.79|1883.62|1883.12|1884.29|1883.79|1883.4|1882.9|588
1623054300000|2021-06-07 08:25:00|1883.61|1883.11|1884.07|1883.57|1884.71|1884.21|1883.42|1882.92|731
1623054600000|2021-06-07 08:30:00|1884.08|1883.58|1883.18|1882.68|1884.08|1883.58|1882.78|1882.28|578
1623054900000|2021-06-07 08:35:00|1883.17|1882.67|1883.5|1883|1883.63|1883.13|1883.01|1882.51|507
1623055200000|2021-06-07 08:40:00|1883.49|1882.99|1884.43|1883.93|1884.43|1883.93|1883.07|1882.57|581
1623055500000|2021-06-07 08:45:00|1884.42|1883.92|1884.28|1883.78|1884.72|1884.22|1883.76|1883.26|669
1623055800000|2021-06-07 08:50:00|1884.27|1883.77|1886.12|1885.62|1886.23|1885.73|1884.25|1883.75|695
1623056100000|2021-06-07 08:55:00|1886.11|1885.61|1885.02|1884.52|1886.81|1886.31|1884.52|1884.02|893
1623056400000|2021-06-07 09:00:00|1884.96|1884.46|1885.5|1885|1885.7|1885.2|1883.93|1883.43|782
1623056700000|2021-06-07 09:05:00|1885.48|1884.98|1883.96|1883.46|1885.75|1885.25|1883.88|1883.31|717
1623057000000|2021-06-07 09:10:00|1884|1883.5|1883.99|1883.49|1884.35|1883.85|1883.6|1883.1|781
1623057300000|2021-06-07 09:15:00|1883.98|1883.48|1884.15|1883.65|1884.17|1883.67|1883.68|1883.18|567
1623057600000|2021-06-07 09:20:00|1884.16|1883.66|1884.76|1884.26|1885.09|1884.59|1884.01|1883.51|607
1623057900000|2021-06-07 09:25:00|1884.75|1884.25|1884.53|1884.03|1885.03|1884.53|1884.28|1883.78|629
1623058200000|2021-06-07 09:30:00|1884.52|1884.02|1883.38|1882.88|1884.54|1884.04|1883.14|1882.64|737
1623058500000|2021-06-07 09:35:00|1883.32|1882.82|1883.9|1883.4|1884.01|1883.51|1883.3|1882.8|519
1623058800000|2021-06-07 09:40:00|1883.91|1883.41|1884.12|1883.62|1884.24|1883.74|1883.71|1883.21|417
1623059100000|2021-06-07 09:45:00|1884.11|1883.61|1884.36|1883.86|1884.37|1883.87|1883.83|1883.33|390
1623059400000|2021-06-07 09:50:00|1884.35|1883.85|1885.23|1884.73|1885.28|1884.78|1884.34|1883.84|383
1623059700000|2021-06-07 09:55:00|1885.17|1884.67|1884.68|1884.18|1885.35|1884.85|1884.33|1883.83|487
1623060000000|2021-06-07 10:00:00|1884.65|1884.15|1885.19|1884.69|1885.22|1884.72|1884.4|1883.9|398
1623060300000|2021-06-07 10:05:00|1885.2|1884.7|1885.36|1884.86|1885.38|1884.88|1885.14|1884.64|376
1623060600000|2021-06-07 10:10:00|1885.37|1884.87|1885.72|1885.22|1885.92|1885.42|1885.31|1884.81|409
1623060900000|2021-06-07 10:15:00|1885.68|1885.18|1884.91|1884.41|1885.68|1885.18|1884.76|1884.26|456
1623061200000|2021-06-07 10:20:00|1884.9|1884.4|1885.18|1884.68|1885.27|1884.77|1884.79|1884.29|355
1623061500000|2021-06-07 10:25:00|1885.19|1884.69|1885.7|1885.2|1885.71|1885.21|1884.37|1883.87|584
1623061800000|2021-06-07 10:30:00|1885.71|1885.21|1885.54|1885.04|1885.92|1885.42|1885.3|1884.8|453
1623062100000|2021-06-07 10:35:00|1885.55|1885.05|1885.98|1885.48|1886.02|1885.52|1885.31|1884.81|458
1623062400000|2021-06-07 10:40:00|1885.99|1885.49|1887.1|1886.6|1887.32|1886.82|1885.98|1885.48|660
1623062700000|2021-06-07 10:45:00|1887.12|1886.62|1885.55|1885.05|1887.38|1886.88|1885.42|1884.92|600
1623063000000|2021-06-07 10:50:00|1885.54|1885.04|1885.48|1884.98|1886.16|1885.66|1885.42|1884.92|557
1623063300000|2021-06-07 10:55:00|1885.49|1884.99|1885.15|1884.65|1885.92|1885.34|1885.14|1884.64|447
1623063600000|2021-06-07 11:00:00|1885.14|1884.64|1886.2|1885.7|1886.29|1885.79|1885.07|1884.57|548
1623063900000|2021-06-07 11:05:00|1886.21|1885.71|1885.89|1885.39|1886.58|1886.08|1885.7|1885.2|527
1623064200000|2021-06-07 11:10:00|1885.87|1885.37|1886.38|1885.88|1886.68|1886.18|1885.7|1885.2|425
1623064500000|2021-06-07 11:15:00|1886.37|1885.87|1886.97|1886.47|1887|1886.5|1886.24|1885.74|412
1623064800000|2021-06-07 11:20:00|1886.96|1886.46|1886.85|1886.35|1887.28|1886.78|1886.76|1886.26|452
1623065100000|2021-06-07 11:25:00|1886.87|1886.37|1887.24|1886.74|1887.26|1886.76|1886.59|1886.09|453
1623065400000|2021-06-07 11:30:00|1887.23|1886.73|1887.19|1886.69|1888.64|1888.14|1886.88|1886.38|962
1623065700000|2021-06-07 11:35:00|1887.25|1886.75|1886.45|1885.95|1887.28|1886.78|1885.63|1885.13|791
1623066000000|2021-06-07 11:40:00|1886.44|1885.94|1887.5|1887|1887.93|1887.31|1886.37|1885.87|783
1623066300000|2021-06-07 11:45:00|1887.49|1886.99|1888.06|1887.56|1888.11|1887.61|1887.44|1886.94|533
1623066600000|2021-06-07 11:50:00|1888.05|1887.55|1887.72|1887.22|1888.12|1887.62|1887.29|1886.79|564
1623066900000|2021-06-07 11:55:00|1887.71|1887.21|1887.42|1886.92|1887.85|1887.35|1887.13|1886.63|593
1623067200000|2021-06-07 12:00:00|1887.45|1886.95|1886.26|1885.76|1887.45|1886.95|1885.79|1885.29|662
1623067500000|2021-06-07 12:05:00|1886.21|1885.71|1885.63|1885.13|1886.4|1885.9|1885.39|1884.89|710
1623067800000|2021-06-07 12:10:00|1885.57|1885.07|1885.87|1885.37|1886.09|1885.59|1885.48|1884.98|654
1623068100000|2021-06-07 12:15:00|1885.88|1885.38|1886.83|1886.33|1887.21|1886.71|1885.72|1885.22|639
1623068400000|2021-06-07 12:20:00|1886.81|1886.31|1886.12|1885.62|1887.31|1886.81|1885.29|1884.79|780
1623068700000|2021-06-07 12:25:00|1886.11|1885.61|1886.41|1885.91|1886.45|1885.95|1884.92|1884.42|744
1623069000000|2021-06-07 12:30:00|1886.45|1885.95|1886.07|1885.57|1887.17|1886.67|1885.75|1885.25|863
1623069300000|2021-06-07 12:35:00|1886.01|1885.51|1887.23|1886.73|1887.23|1886.73|1885.93|1885.43|900
1623069600000|2021-06-07 12:40:00|1887.24|1886.74|1886.41|1885.91|1887.57|1887.07|1885.51|1885.01|886
1623069900000|2021-06-07 12:45:00|1886.47|1885.97|1886.9|1886.4|1887.12|1886.62|1886.38|1885.88|716
1623070200000|2021-06-07 12:50:00|1886.89|1886.39|1887.47|1886.97|1887.62|1887.12|1886.84|1886.34|664
1623070500000|2021-06-07 12:55:00|1887.48|1886.98|1887.53|1887.03|1887.69|1887.19|1886.56|1886.06|772
1623070800000|2021-06-07 13:00:00|1887.52|1887.02|1887.3|1886.8|1888.09|1887.59|1886.7|1886.2|1049
1623071100000|2021-06-07 13:05:00|1887.29|1886.79|1886.51|1886.01|1887.29|1886.79|1886.38|1885.88|938
1623071400000|2021-06-07 13:10:00|1886.52|1886.02|1890|1889.5|1891.02|1890.52|1886.27|1885.77|1343
1623071700000|2021-06-07 13:15:00|1889.97|1889.47|1888.8|1888.3|1890.67|1890.17|1888.48|1887.98|1205
1623072000000|2021-06-07 13:20:00|1888.85|1888.35|1890.17|1889.67|1890.5|1890|1888.79|1888.29|999
1623072300000|2021-06-07 13:25:00|1890.02|1889.52|1890.09|1889.59|1890.39|1889.89|1888.86|1888.36|930
1623072600000|2021-06-07 13:30:00|1890.18|1889.68|1890.12|1889.62|1890.39|1889.89|1886.65|1886.15|1056
1623072900000|2021-06-07 13:35:00|1890.03|1889.53|1888.37|1887.87|1891.42|1890.92|1888.37|1887.87|1005
1623073200000|2021-06-07 13:40:00|1888.4|1887.9|1889.17|1888.67|1889.45|1888.95|1888.08|1887.58|1180
1623073500000|2021-06-07 13:45:00|1889.14|1888.64|1888.56|1888.06|1889.91|1889.41|1887.95|1887.45|1323
1623073800000|2021-06-07 13:50:00|1888.55|1888.05|1889.43|1888.93|1889.66|1889.16|1887.94|1887.44|1271
1623074100000|2021-06-07 13:55:00|1889.4|1888.9|1889.05|1888.55|1890.69|1890.19|1888.98|1888.48|1194
1623074400000|2021-06-07 14:00:00|1889.04|1888.54|1888.58|1888.08|1889.68|1889.18|1888.01|1887.51|1230
1623074700000|2021-06-07 14:05:00|1888.57|1888.07|1889.68|1889.18|1890.41|1889.91|1888.19|1887.69|1153
1623075000000|2021-06-07 14:10:00|1889.71|1889.21|1890.73|1890.23|1891.54|1891.04|1889.69|1889.19|1132
1623075300000|2021-06-07 14:15:00|1890.75|1890.25|1890.14|1889.64|1891.57|1891.07|1890.05|1889.55|1083
1623075600000|2021-06-07 14:20:00|1890.15|1889.65|1890.74|1890.24|1891.9|1891.4|1890.12|1889.62|1061
1623075900000|2021-06-07 14:25:00|1890.75|1890.25|1892.67|1892.17|1892.75|1892.25|1890.73|1890.23|1074
1623076200000|2021-06-07 14:30:00|1892.56|1892.06|1890.83|1890.33|1892.57|1892.07|1890.51|1890.01|1033
1623076500000|2021-06-07 14:35:00|1890.84|1890.34|1891.57|1891.07|1891.77|1891.27|1890.65|1890.15|863
1623076800000|2021-06-07 14:40:00|1891.56|1891.06|1892.63|1892.13|1893.47|1892.97|1891.54|1891.04|1144
1623077100000|2021-06-07 14:45:00|1892.71|1892.21|1893.24|1892.74|1893.34|1892.84|1892.04|1891.54|1076
1623077400000|2021-06-07 14:50:00|1893.25|1892.75|1892.13|1891.63|1893.54|1893.04|1891.61|1891.11|1040
1623077700000|2021-06-07 14:55:00|1892.14|1891.64|1892.26|1891.76|1892.69|1892.19|1891.36|1890.86|1147
1623078000000|2021-06-07 15:00:00|1892.25|1891.75|1892.45|1891.95|1892.8|1892.3|1892.08|1891.58|1019
1623078300000|2021-06-07 15:05:00|1892.49|1891.99|1892.87|1892.37|1893.46|1892.96|1892.47|1891.97|802
1623078600000|2021-06-07 15:10:00|1892.88|1892.38|1893.54|1893.04|1893.54|1893.04|1892.54|1892.04|806
1623078900000|2021-06-07 15:15:00|1893.53|1893.03|1893.72|1893.22|1894.02|1893.52|1892.88|1892.38|1061
1623079200000|2021-06-07 15:20:00|1893.74|1893.24|1893.89|1893.39|1894.32|1893.82|1893.71|1893.21|955
1623079500000|2021-06-07 15:25:00|1893.88|1893.38|1894.03|1893.53|1894.34|1893.84|1893.85|1893.35|689
1623079800000|2021-06-07 15:30:00|1894.02|1893.52|1893.85|1893.35|1894.17|1893.67|1893.45|1892.95|746
1623080100000|2021-06-07 15:35:00|1893.84|1893.34|1893.64|1893.14|1894.14|1893.64|1893.13|1892.63|798
1623080400000|2021-06-07 15:40:00|1893.66|1893.16|1892.97|1892.47|1893.78|1893.28|1892.64|1892.14|793
1623080700000|2021-06-07 15:45:00|1892.98|1892.48|1893.9|1893.4|1894.52|1894.02|1892.98|1892.48|776
1623081000000|2021-06-07 15:50:00|1893.91|1893.41|1894.52|1894.02|1895.02|1894.52|1893.86|1893.36|795
1623081300000|2021-06-07 15:55:00|1894.51|1894.01|1894.43|1893.93|1895.02|1894.52|1893.91|1893.41|769
1623081600000|2021-06-07 16:00:00|1894.42|1893.92|1894.93|1894.43|1895.58|1895.08|1894.4|1893.9|894
1623081900000|2021-06-07 16:05:00|1894.9|1894.4|1895.11|1894.61|1895.57|1895.07|1894.62|1894.12|636
1623082200000|2021-06-07 16:10:00|1895.12|1894.62|1895.06|1894.56|1895.68|1895.18|1894.94|1894.44|644
1623082500000|2021-06-07 16:15:00|1895.04|1894.54|1894.57|1894.07|1895.04|1894.54|1894.5|1894|592
1623082800000|2021-06-07 16:20:00|1894.56|1894.06|1895.22|1894.72|1895.42|1894.92|1894.42|1893.92|634
1623083100000|2021-06-07 16:25:00|1895.26|1894.76|1894.9|1894.4|1895.27|1894.77|1894.82|1894.32|662
1623083400000|2021-06-07 16:30:00|1894.97|1894.47|1895.05|1894.55|1895.33|1894.83|1894.87|1894.37|432
1623083700000|2021-06-07 16:35:00|1895.06|1894.56|1895.42|1894.92|1895.63|1895.13|1894.74|1894.24|455
1623084000000|2021-06-07 16:40:00|1895.41|1894.91|1895.47|1894.97|1895.72|1895.22|1895.19|1894.69|534
1623084300000|2021-06-07 16:45:00|1895.49|1894.99|1895.57|1895.07|1895.79|1895.29|1895.26|1894.76|415
1623084600000|2021-06-07 16:50:00|1895.58|1895.08|1895.64|1895.14|1895.7|1895.2|1895.26|1894.76|449
1623084900000|2021-06-07 16:55:00|1895.56|1895.06|1895.41|1894.91|1895.95|1895.45|1895.11|1894.5|399
1623085200000|2021-06-07 17:00:00|1895.39|1894.89|1895.75|1895.25|1896.12|1895.62|1895.33|1894.83|527
1623085500000|2021-06-07 17:05:00|1895.76|1895.26|1895.52|1895.02|1895.89|1895.37|1895.04|1894.54|550
1623085800000|2021-06-07 17:10:00|1895.5|1895|1895.47|1894.97|1895.93|1895.43|1895.27|1894.63|550
1623086100000|2021-06-07 17:15:00|1895.48|1894.98|1895.83|1895.33|1896.16|1895.66|1895.28|1894.78|677
1623086400000|2021-06-07 17:20:00|1895.86|1895.36|1895.85|1895.35|1896.33|1895.83|1895.75|1895.25|564
1623086700000|2021-06-07 17:25:00|1895.83|1895.33|1896.58|1896.08|1896.81|1896.31|1895.14|1894.58|819
1623087000000|2021-06-07 17:30:00|1896.59|1896.09|1896.45|1895.95|1897.22|1896.69|1895.97|1895.47|758
1623087300000|2021-06-07 17:35:00|1896.44|1895.94|1896.75|1896.25|1897.02|1896.52|1896.43|1895.93|610
1623087600000|2021-06-07 17:40:00|1896.74|1896.24|1896.73|1896.23|1896.82|1896.32|1896.21|1895.7|504
1623087900000|2021-06-07 17:45:00|1896.74|1896.24|1896.63|1896.13|1896.84|1896.34|1896.38|1895.88|414
1623088200000|2021-06-07 17:50:00|1896.68|1896.18|1897.06|1896.56|1897.14|1896.64|1896.65|1896.15|453
1623088500000|2021-06-07 17:55:00|1897.05|1896.55|1897.99|1897.49|1898.53|1898.03|1897.01|1896.51|679
1623088800000|2021-06-07 18:00:00|1898.12|1897.62|1898.89|1898.39|1899.09|1898.59|1898.06|1897.56|554
1623089100000|2021-06-07 18:05:00|1898.86|1898.36|1898.6|1898.1|1899.2|1898.7|1898.4|1897.9|387
1623089400000|2021-06-07 18:10:00|1898.63|1898.13|1899.22|1898.72|1899.27|1898.77|1898.61|1898.11|374
1623089700000|2021-06-07 18:15:00|1899.23|1898.73|1899.62|1899.12|1900.02|1899.52|1898.87|1898.37|621
1623090000000|2021-06-07 18:20:00|1899.6|1899.1|1899.69|1899.19|1899.84|1899.34|1899.3|1898.8|447
1623090300000|2021-06-07 18:25:00|1899.67|1899.17|1899.78|1899.28|1900.02|1899.48|1899.57|1899.06|480
1623090600000|2021-06-07 18:30:00|1899.77|1899.27|1899.82|1899.32|1900.27|1899.77|1899.49|1898.99|411
1623090900000|2021-06-07 18:35:00|1899.81|1899.31|1899.2|1898.7|1899.91|1899.41|1899.05|1898.55|333
1623091200000|2021-06-07 18:40:00|1899.22|1898.72|1899.46|1898.96|1899.7|1899.2|1899.11|1898.61|407
1623091500000|2021-06-07 18:45:00|1899.47|1898.97|1899.28|1898.78|1899.57|1899.07|1898.98|1898.48|441
1623091800000|2021-06-07 18:50:00|1899.26|1898.76|1899.46|1898.96|1899.88|1899.38|1899.26|1898.76|501
1623092100000|2021-06-07 18:55:00|1899.47|1898.97|1899.2|1898.7|1899.67|1899.17|1899.02|1898.52|613
1623092400000|2021-06-07 19:00:00|1899.22|1898.72|1898.22|1897.72|1899.87|1899.37|1898.1|1897.6|789
1623092700000|2021-06-07 19:05:00|1898.21|1897.71|1898.66|1898.16|1898.78|1898.28|1898.1|1897.6|521
1623093000000|2021-06-07 19:10:00|1898.65|1898.15|1899.76|1899.26|1899.86|1899.36|1898.57|1898.07|555
1623093300000|2021-06-07 19:15:00|1899.77|1899.27|1899.62|1899.12|1900.02|1899.52|1899.61|1899.11|333
1623093600000|2021-06-07 19:20:00|1899.63|1899.13|1899.62|1899.12|1899.94|1899.44|1899.53|1899.03|294
1623093900000|2021-06-07 19:25:00|1899.61|1899.11|1900.08|1899.58|1900.17|1899.67|1899.6|1899.1|397
1623094200000|2021-06-07 19:30:00|1900.07|1899.57|1899.39|1898.89|1900.15|1899.65|1899.36|1898.86|476
1623094500000|2021-06-07 19:35:00|1899.4|1898.9|1899.44|1898.94|1899.53|1899.03|1899.02|1898.52|446
1623094800000|2021-06-07 19:40:00|1899.45|1898.95|1899.48|1898.98|1899.51|1899.01|1899.13|1898.63|412
1623095100000|2021-06-07 19:45:00|1899.61|1899.11|1899.93|1899.43|1900.05|1899.55|1899.47|1898.97|309
1623095400000|2021-06-07 19:50:00|1899.94|1899.44|1900.24|1899.74|1900.34|1899.84|1899.91|1899.41|382
1623095700000|2021-06-07 19:55:00|1900.25|1899.75|1900.12|1899.62|1900.36|1899.86|1899.85|1899.35|420
1623096000000|2021-06-07 20:00:00|1900.13|1899.63|1900.19|1899.69|1900.25|1899.75|1900.05|1899.55|251
1623096300000|2021-06-07 20:05:00|1900.18|1899.68|1900.13|1899.63|1900.28|1899.78|1900.09|1899.59|180
1623096600000|2021-06-07 20:10:00|1900.1|1899.6|1899.97|1899.47|1900.43|1899.93|1899.89|1899.29|248
1623096900000|2021-06-07 20:15:00|1899.96|1899.46|1899.49|1898.99|1900.08|1899.58|1899.45|1898.95|260
1623097200000|2021-06-07 20:20:00|1899.48|1898.98|1899.32|1898.82|1899.62|1899.12|1899.16|1898.59|215
1623097500000|2021-06-07 20:25:00|1899.33|1898.83|1899.45|1898.95|1899.47|1898.97|1899.28|1898.78|199
1623097800000|2021-06-07 20:30:00|1899.44|1898.94|1899.56|1899.06|1899.96|1899.46|1899.29|1898.79|238
1623098100000|2021-06-07 20:35:00|1899.58|1899.08|1899.87|1899.37|1899.88|1899.38|1899.48|1898.95|214
1623098400000|2021-06-07 20:40:00|1899.85|1899.35|1900.02|1899.52|1900.15|1899.53|1899.7|1899.15|209
1623098700000|2021-06-07 20:45:00|1899.95|1899.45|1899.88|1899.38|1900.16|1899.54|1899.54|1898.86|313
1623099000000|2021-06-07 20:50:00|1899.89|1899.39|1899.08|1898.58|1900.35|1899.71|1899.03|1898.4|302
1623099300000|2021-06-07 20:55:00|1899.18|1898.38|1899.54|1898.74|1899.64|1898.89|1899.08|1898.38|292
1623103200000|2021-06-07 22:00:00|1899.95|1899.15|1899.59|1898.79|1899.98|1899.31|1899.36|1898.7|282
1623103500000|2021-06-07 22:05:00|1899.64|1898.84|1899.69|1898.89|1899.82|1899.17|1899.5|1898.83|198
1623103800000|2021-06-07 22:10:00|1899.71|1898.91|1899.6|1898.8|1899.73|1899.07|1899.36|1898.69|185
1623104100000|2021-06-07 22:15:00|1899.61|1898.81|1899.45|1898.65|1899.79|1899.13|1899.3|1898.62|219
1623104400000|2021-06-07 22:20:00|1899.47|1898.67|1899.49|1898.69|1899.5|1898.89|1899.15|1898.51|222
1623104700000|2021-06-07 22:25:00|1899.47|1898.67|1899.51|1898.71|1899.59|1898.91|1899.29|1898.58|153
1623105000000|2021-06-07 22:30:00|1899.49|1898.69|1899.12|1898.32|1899.5|1898.81|1898.95|1898.32|171
1623105300000|2021-06-07 22:35:00|1899.15|1898.35|1899.24|1898.74|1899.44|1898.81|1898.83|1898.26|216
1623105600000|2021-06-07 22:40:00|1899.41|1898.61|1899.15|1898.65|1899.43|1898.81|1899.03|1898.39|168
1623105900000|2021-06-07 22:45:00|1899.27|1898.47|1898.74|1898.24|1899.36|1898.74|1898.72|1898.19|161
1623106200000|2021-06-07 22:50:00|1898.73|1898.23|1899.17|1898.67|1899.19|1898.67|1898.73|1898.19|155
1623106500000|2021-06-07 22:55:00|1899.12|1898.62|1898.98|1898.48|1899.42|1898.77|1898.96|1898.35|131
1623106800000|2021-06-07 23:00:00|1898.97|1898.47|1899.76|1898.96|1899.79|1899.13|1898.97|1898.33|190
1623107100000|2021-06-07 23:05:00|1899.77|1898.97|1899.4|1898.9|1899.78|1899.12|1899.26|1898.63|152
1623107400000|2021-06-07 23:10:00|1899.39|1898.89|1899.36|1898.86|1899.57|1898.91|1899.27|1898.62|144
1623107700000|2021-06-07 23:15:00|1899.35|1898.85|1899.3|1898.8|1899.5|1898.87|1899.03|1898.5|162
1623108000000|2021-06-07 23:20:00|1899.31|1898.81|1899.55|1899.05|1899.65|1899.13|1899.29|1898.65|146
1623108300000|2021-06-07 23:25:00|1899.54|1899.04|1899.48|1898.98|1899.78|1899.08|1899.39|1898.79|187
1623108600000|2021-06-07 23:30:00|1899.46|1898.96|1899.9|1899.1|1900.07|1899.34|1899.46|1898.96|183
1623108900000|2021-06-07 23:35:00|1899.74|1899.24|1899.7|1898.9|1899.91|1899.27|1899.47|1898.86|196
1623109200000|2021-06-07 23:40:00|1899.68|1898.88|1899.79|1898.99|1899.94|1899.31|1899.49|1898.87|180
1623109500000|2021-06-07 23:45:00|1899.8|1899|1899.32|1898.82|1899.94|1899.29|1899.28|1898.78|211
1623109800000|2021-06-07 23:50:00|1899.31|1898.81|1899.15|1898.65|1899.44|1898.9|1898.61|1898.11|327
1623110100000|2021-06-07 23:55:00|1899.13|1898.63|1899.08|1898.58|1899.32|1898.72|1898.8|1898.3|439
1623110400000|2021-06-08 00:00:00|1899.09|1898.59|1899.79|1899.29|1900.05|1899.55|1898.98|1898.35|479
1623110700000|2021-06-08 00:05:00|1899.81|1899.31|1899.86|1899.36|1900.27|1899.77|1899.56|1899.06|364
1623111000000|2021-06-08 00:10:00|1899.88|1899.38|1899.55|1899.05|1900.05|1899.47|1899.41|1898.85|314
1623111300000|2021-06-08 00:15:00|1899.54|1899.04|1899.44|1898.94|1899.74|1899.24|1899.14|1898.55|284
1623111600000|2021-06-08 00:20:00|1899.42|1898.92|1899.84|1899.34|1900.25|1899.75|1899.42|1898.92|343
1623111900000|2021-06-08 00:25:00|1899.83|1899.33|1899.49|1898.99|1899.86|1899.36|1899.2|1898.65|314
1623112200000|2021-06-08 00:30:00|1899.48|1898.98|1899.81|1899.31|1900.09|1899.59|1899.48|1898.98|271
1623112500000|2021-06-08 00:35:00|1899.78|1899.28|1899.97|1899.47|1900.13|1899.63|1899.68|1899.08|287
1623112800000|2021-06-08 00:40:00|1899.96|1899.46|1900.2|1899.7|1900.79|1900.22|1899.67|1899.06|433
1623113100000|2021-06-08 00:45:00|1900.18|1899.68|1900.25|1899.75|1900.44|1899.85|1899.9|1899.24|242
1623113400000|2021-06-08 00:50:00|1900.26|1899.76|1900.54|1900.04|1900.73|1900.08|1900.1|1899.44|421
1623113700000|2021-06-08 00:55:00|1900.55|1900.05|1901.73|1901.23|1901.75|1901.23|1900.52|1899.89|537
1623114000000|2021-06-08 01:00:00|1901.68|1901.18|1902.13|1901.63|1903.33|1902.83|1901.58|1900.99|1182
1623114300000|2021-06-08 01:05:00|1902.06|1901.56|1902.08|1901.58|1902.4|1901.9|1901.54|1901.04|738
1623114600000|2021-06-08 01:10:00|1902.16|1901.66|1902.84|1902.34|1903.35|1902.71|1901.64|1901.14|565
1623114900000|2021-06-08 01:15:00|1902.83|1902.33|1903.12|1902.62|1903.32|1902.75|1902.33|1901.69|655
1623115200000|2021-06-08 01:20:00|1903.13|1902.63|1902.58|1902.08|1903.66|1903.16|1902.49|1901.88|1009
1623115500000|2021-06-08 01:25:00|1902.56|1902.06|1901.88|1901.38|1903.21|1902.71|1901.87|1901.25|747
1623115800000|2021-06-08 01:30:00|1901.92|1901.42|1900.84|1900.34|1902.63|1902.09|1900.83|1900.33|920
1623116100000|2021-06-08 01:35:00|1900.83|1900.33|1900.24|1899.74|1900.84|1900.34|1900|1899.37|887
1623116400000|2021-06-08 01:40:00|1900.23|1899.73|1900.13|1899.63|1900.54|1899.95|1899.85|1899.3|552
1623116700000|2021-06-08 01:45:00|1900.07|1899.57|1900.29|1899.79|1900.39|1899.8|1899.71|1899.15|431
1623117000000|2021-06-08 01:50:00|1900.3|1899.8|1899.64|1899.14|1900.55|1899.91|1899.63|1899.06|524
1623117300000|2021-06-08 01:55:00|1899.63|1899.13|1898.27|1897.77|1899.65|1899.13|1898.25|1897.66|797
1623117600000|2021-06-08 02:00:00|1898.26|1897.76|1898.39|1897.89|1899.23|1898.66|1897.88|1897.27|822
1623117900000|2021-06-08 02:05:00|1898.35|1897.85|1898.75|1898.25|1898.9|1898.35|1898.02|1897.51|689
1623118200000|2021-06-08 02:10:00|1898.76|1898.26|1898.97|1898.47|1899.4|1898.78|1898.73|1898.2|547
1623118500000|2021-06-08 02:15:00|1898.95|1898.45|1898.71|1898.21|1899.17|1898.54|1898.37|1897.81|344
1623118800000|2021-06-08 02:20:00|1898.7|1898.2|1898.92|1898.42|1898.94|1898.44|1898.27|1897.77|281
1623119100000|2021-06-08 02:25:00|1898.93|1898.43|1898.35|1897.85|1898.94|1898.44|1898.21|1897.64|296
1623119400000|2021-06-08 02:30:00|1898.29|1897.79|1897.48|1896.98|1898.58|1898.01|1897.19|1896.59|641
1623119700000|2021-06-08 02:35:00|1897.47|1896.97|1897.33|1896.83|1898.13|1897.58|1897.19|1896.61|561
1623120000000|2021-06-08 02:40:00|1897.35|1896.85|1897.81|1897.31|1898.28|1897.63|1897.25|1896.72|637
1623120300000|2021-06-08 02:45:00|1897.83|1897.33|1897.89|1897.39|1898.21|1897.6|1897.55|1897.01|471
1623120600000|2021-06-08 02:50:00|1897.9|1897.4|1896.79|1896.29|1897.93|1897.43|1896.7|1896.15|597
1623120900000|2021-06-08 02:55:00|1896.77|1896.27|1896.53|1896.03|1896.95|1896.35|1896.31|1895.76|646
1623121200000|2021-06-08 03:00:00|1896.54|1896.04|1896.19|1895.69|1897.22|1896.59|1896.01|1895.42|612
1623121500000|2021-06-08 03:05:00|1896.18|1895.68|1896.87|1896.37|1896.94|1896.44|1895.9|1895.3|613
1623121800000|2021-06-08 03:10:00|1896.88|1896.38|1897.16|1896.66|1897.41|1896.88|1896.48|1895.87|592
1623122100000|2021-06-08 03:15:00|1897.13|1896.63|1896.77|1896.27|1897.29|1896.7|1896.48|1895.84|486
1623122400000|2021-06-08 03:20:00|1896.76|1896.26|1896.96|1896.46|1897.24|1896.74|1896.36|1895.86|525
1623122700000|2021-06-08 03:25:00|1896.95|1896.45|1897.05|1896.25|1897.28|1896.78|1896.53|1895.9|481
1623123000000|2021-06-08 03:30:00|1896.91|1896.41|1897.31|1896.81|1897.43|1896.93|1896.77|1896.27|370
1623123300000|2021-06-08 03:35:00|1897.3|1896.8|1897.23|1896.73|1897.61|1897.02|1897.13|1896.53|359
1623123600000|2021-06-08 03:40:00|1897.24|1896.74|1897.58|1897.08|1897.73|1897.14|1897.24|1896.72|212
1623123900000|2021-06-08 03:45:00|1897.55|1897.05|1896.93|1896.43|1897.56|1897.06|1896.92|1896.42|181
1623124200000|2021-06-08 03:50:00|1896.92|1896.42|1896.72|1896.22|1897.19|1896.69|1896.72|1896.06|179
1623124500000|2021-06-08 03:55:00|1896.68|1896.18|1896.22|1895.72|1896.85|1896.22|1896.04|1895.46|370
1623124800000|2021-06-08 04:00:00|1896.2|1895.7|1896.4|1895.9|1896.9|1896.25|1896.04|1895.54|395
1623125100000|2021-06-08 04:05:00|1896.41|1895.91|1896.08|1895.58|1896.47|1895.91|1896.06|1895.56|267
1623125400000|2021-06-08 04:10:00|1896.09|1895.59|1896.17|1895.67|1896.22|1895.72|1895.9|1895.31|249
1623125700000|2021-06-08 04:15:00|1896.18|1895.68|1896.12|1895.62|1896.3|1895.73|1895.91|1895.34|196
1623126000000|2021-06-08 04:20:00|1896.11|1895.61|1895.61|1895.11|1896.2|1895.62|1895.54|1895|227
1623126300000|2021-06-08 04:25:00|1895.6|1895.1|1895.85|1895.35|1896.11|1895.49|1895.6|1895.1|210
1623126600000|2021-06-08 04:30:00|1895.84|1895.34|1895.58|1895.08|1895.98|1895.36|1895.57|1894.96|247
1623126900000|2021-06-08 04:35:00|1895.59|1895.09|1895.87|1895.07|1896.02|1895.44|1895.57|1895.03|230
1623127200000|2021-06-08 04:40:00|1895.79|1895.29|1896.08|1895.58|1896.21|1895.59|1895.67|1895.05|294
1623127500000|2021-06-08 04:45:00|1896.09|1895.59|1896.93|1896.43|1897.06|1896.43|1895.75|1895.25|349
1623127800000|2021-06-08 04:50:00|1896.92|1896.42|1897.11|1896.61|1897.21|1896.71|1896.62|1896.08|244
1623128100000|2021-06-08 04:55:00|1897.1|1896.6|1897.43|1896.93|1897.63|1897.02|1896.69|1896.19|317
1623128400000|2021-06-08 05:00:00|1897.45|1896.95|1897.22|1896.72|1897.92|1897.3|1897.1|1896.55|364
1623128700000|2021-06-08 05:05:00|1897.23|1896.73|1898.41|1897.91|1898.69|1898.15|1897.23|1896.73|460
1623129000000|2021-06-08 05:10:00|1898.33|1897.83|1897.93|1897.43|1898.83|1898.27|1897.25|1896.75|696
1623129300000|2021-06-08 05:15:00|1897.92|1897.42|1898.12|1897.32|1898.41|1897.81|1897.63|1897.08|392
1623129600000|2021-06-08 05:20:00|1897.97|1897.47|1897.6|1897.1|1898.09|1897.49|1897.31|1896.81|270
1623129900000|2021-06-08 05:25:00|1897.62|1897.12|1896.92|1896.42|1897.62|1897.12|1896.73|1896.1|426
1623130200000|2021-06-08 05:30:00|1896.85|1896.35|1897.39|1896.89|1897.58|1896.98|1896.28|1895.73|651
1623130500000|2021-06-08 05:35:00|1897.38|1896.88|1898.44|1897.94|1898.8|1898.19|1897.36|1896.81|761
1623130800000|2021-06-08 05:40:00|1898.43|1897.93|1898.15|1897.65|1898.81|1898.17|1898|1897.38|527
1623131100000|2021-06-08 05:45:00|1898.16|1897.66|1896.72|1896.22|1898.26|1897.7|1896.53|1896.03|599
1623131400000|2021-06-08 05:50:00|1896.7|1896.2|1896.54|1896.04|1897.15|1896.62|1896.43|1895.88|499
1623131700000|2021-06-08 05:55:00|1896.55|1896.05|1895.32|1894.82|1896.85|1896.18|1895.2|1894.7|752
1623132000000|2021-06-08 06:00:00|1895.33|1894.83|1896.56|1896.06|1896.8|1896.16|1894.73|1894.08|893
1623132300000|2021-06-08 06:05:00|1896.6|1896.1|1897.21|1896.71|1897.5|1897|1896.6|1896.1|838
1623132600000|2021-06-08 06:10:00|1897.2|1896.7|1896.22|1895.72|1897.74|1897.24|1895.96|1895.46|927
1623132900000|2021-06-08 06:15:00|1896.21|1895.71|1897.4|1896.9|1897.51|1897.01|1896.13|1895.53|619
1623133200000|2021-06-08 06:20:00|1897.43|1896.93|1896.61|1896.11|1897.44|1896.94|1896.59|1896.09|516
1623133500000|2021-06-08 06:25:00|1896.6|1896.1|1897.02|1896.52|1897.19|1896.52|1895.96|1895.46|678
1623133800000|2021-06-08 06:30:00|1896.99|1896.49|1896.3|1895.8|1897.19|1896.68|1896.02|1895.43|892
1623134100000|2021-06-08 06:35:00|1896.17|1895.67|1896.69|1896.19|1897.15|1896.62|1896.16|1895.66|785
1623134400000|2021-06-08 06:40:00|1896.72|1896.22|1897.28|1896.78|1897.83|1897.29|1896.69|1896.18|724
1623134700000|2021-06-08 06:45:00|1897.29|1896.79|1897.21|1896.71|1897.48|1896.98|1896.91|1896.41|601
1623135000000|2021-06-08 06:50:00|1897.22|1896.72|1896.82|1896.32|1897.51|1896.9|1896.65|1896.15|611
1623135300000|2021-06-08 06:55:00|1896.81|1896.31|1896.76|1896.26|1897.03|1896.46|1896.45|1895.83|597
1623135600000|2021-06-08 07:00:00|1896.75|1896.25|1898.27|1897.77|1898.42|1897.84|1896.13|1895.63|777
1623135900000|2021-06-08 07:05:00|1898.28|1897.78|1897.62|1897.12|1898.65|1898.15|1897.23|1896.63|766
1623136200000|2021-06-08 07:10:00|1897.6|1897.1|1896.86|1896.36|1898.07|1897.57|1895.62|1895.12|779
1623136500000|2021-06-08 07:15:00|1896.87|1896.37|1896.05|1895.55|1896.88|1896.38|1895.45|1894.95|836
1623136800000|2021-06-08 07:20:00|1896.06|1895.56|1894.42|1893.92|1896.3|1895.8|1894.35|1893.85|1016
1623137100000|2021-06-08 07:25:00|1894.4|1893.9|1894.83|1894.33|1895.25|1894.75|1893.64|1893.14|992
1623137400000|2021-06-08 07:30:00|1894.82|1894.32|1895.35|1894.85|1895.5|1895|1894.4|1893.9|660
1623137700000|2021-06-08 07:35:00|1895.34|1894.84|1893.92|1893.42|1895.4|1894.9|1893.59|1893.09|686
1623138000000|2021-06-08 07:40:00|1893.94|1893.44|1894.03|1893.53|1894.56|1894.06|1893.77|1893.27|689
1623138300000|2021-06-08 07:45:00|1893.98|1893.48|1894.41|1893.91|1894.87|1894.37|1893.83|1893.33|749
1623138600000|2021-06-08 07:50:00|1894.43|1893.93|1894.15|1893.65|1894.53|1894.03|1894.06|1893.56|543
1623138900000|2021-06-08 07:55:00|1894.12|1893.62|1893.01|1892.51|1894.39|1893.89|1892.84|1892.34|715
1623139200000|2021-06-08 08:00:00|1893|1892.5|1891.36|1890.86|1893.64|1893.14|1891.24|1890.74|944
1623139500000|2021-06-08 08:05:00|1891.38|1890.88|1891.07|1890.57|1891.79|1891.29|1890.18|1889.68|1090
1623139800000|2021-06-08 08:10:00|1891.06|1890.56|1890.98|1890.48|1891.5|1891|1890.21|1889.71|831
1623140100000|2021-06-08 08:15:00|1890.99|1890.49|1891.69|1891.19|1891.84|1891.34|1890.72|1890.22|719
1623140400000|2021-06-08 08:20:00|1891.7|1891.2|1892.05|1891.55|1892.6|1892.1|1891.53|1891.03|695
1623140700000|2021-06-08 08:25:00|1892.06|1891.56|1891.34|1890.84|1892.09|1891.59|1890.01|1889.51|815
1623141000000|2021-06-08 08:30:00|1891.33|1890.83|1891.96|1891.46|1892.27|1891.77|1891.31|1890.81|671
1623141300000|2021-06-08 08:35:00|1891.97|1891.47|1891.79|1891.29|1892.17|1891.67|1891.55|1891.05|556
1623141600000|2021-06-08 08:40:00|1891.78|1891.28|1892.18|1891.68|1892.47|1891.97|1891.69|1891.19|698
1623141900000|2021-06-08 08:45:00|1892.17|1891.67|1892.3|1891.8|1892.64|1892.14|1892.12|1891.62|569
1623142200000|2021-06-08 08:50:00|1892.33|1891.83|1893.38|1892.88|1893.85|1893.27|1892.32|1891.82|803
1623142500000|2021-06-08 08:55:00|1893.39|1892.89|1892.93|1892.43|1893.59|1893.09|1892.89|1892.39|399
1623142800000|2021-06-08 09:00:00|1892.92|1892.42|1892.82|1892.32|1893.16|1892.66|1892.26|1891.76|725
1623143100000|2021-06-08 09:05:00|1892.74|1892.24|1893.15|1892.65|1893.31|1892.81|1892.66|1892.16|592
1623143400000|2021-06-08 09:10:00|1893.14|1892.64|1892.96|1892.46|1893.24|1892.74|1892.63|1892.13|506
1623143700000|2021-06-08 09:15:00|1892.94|1892.44|1893.02|1892.52|1893.36|1892.86|1892.67|1892.17|647
1623144000000|2021-06-08 09:20:00|1893.03|1892.53|1893.74|1893.24|1894.12|1893.62|1892.92|1892.42|663
1623144300000|2021-06-08 09:25:00|1893.72|1893.22|1893.17|1892.67|1893.72|1893.22|1893.17|1892.67|451
1623144600000|2021-06-08 09:30:00|1893.19|1892.69|1893.25|1892.75|1893.49|1892.99|1892.73|1892.23|548
1623144900000|2021-06-08 09:35:00|1893.26|1892.76|1892.21|1891.71|1893.35|1892.85|1892.2|1891.7|560
1623145200000|2021-06-08 09:40:00|1892.23|1891.73|1891.88|1891.38|1892.33|1891.83|1890.85|1890.35|665
1623145500000|2021-06-08 09:45:00|1891.89|1891.39|1892.67|1892.17|1892.75|1892.25|1891.83|1891.33|541
1623145800000|2021-06-08 09:50:00|1892.65|1892.15|1892.9|1892.4|1892.92|1892.42|1892.56|1892.06|396
1623146100000|2021-06-08 09:55:00|1892.89|1892.39|1892.79|1892.29|1893.11|1892.61|1892.39|1891.89|374
1623146400000|2021-06-08 10:00:00|1892.78|1892.28|1891.81|1891.31|1892.78|1892.28|1891.62|1891.12|556
1623146700000|2021-06-08 10:05:00|1891.84|1891.34|1891.95|1891.45|1892.28|1891.78|1891.52|1891.02|546
1623147000000|2021-06-08 10:10:00|1891.96|1891.46|1893.11|1892.61|1893.19|1892.69|1891.83|1891.33|639
1623147300000|2021-06-08 10:15:00|1893.16|1892.66|1894.08|1893.58|1895.2|1894.7|1892.75|1892.25|1248
1623147600000|2021-06-08 10:20:00|1894.09|1893.59|1894.73|1894.23|1895.4|1894.9|1894.08|1893.58|987
1623147900000|2021-06-08 10:25:00|1894.75|1894.25|1895.14|1894.64|1895.31|1894.81|1894.24|1893.74|860
1623148200000|2021-06-08 10:30:00|1895.22|1894.72|1895.26|1894.76|1895.98|1895.48|1895|1894.5|949
1623148500000|2021-06-08 10:35:00|1895.36|1894.86|1894.65|1894.15|1895.66|1895.16|1894.15|1893.65|855
1623148800000|2021-06-08 10:40:00|1894.64|1894.14|1894.2|1893.7|1895.25|1894.75|1894.17|1893.67|647
1623149100000|2021-06-08 10:45:00|1894.21|1893.71|1894.24|1893.74|1894.45|1893.95|1894.01|1893.5|642
1623149400000|2021-06-08 10:50:00|1894.26|1893.76|1895.1|1894.6|1895.26|1894.76|1894.04|1893.54|616
1623149700000|2021-06-08 10:55:00|1895.09|1894.59|1894.69|1894.19|1895.1|1894.6|1894.65|1894.15|507
1623150000000|2021-06-08 11:00:00|1894.68|1894.18|1895.46|1894.96|1895.64|1895.14|1894.24|1893.74|621
1623150300000|2021-06-08 11:05:00|1895.41|1894.91|1895.93|1895.43|1896.03|1895.53|1895.05|1894.55|608
1623150600000|2021-06-08 11:10:00|1895.95|1895.45|1896.54|1896.04|1896.65|1896.12|1895.93|1895.36|688
1623150900000|2021-06-08 11:15:00|1896.52|1896.02|1895.67|1895.17|1896.52|1896.02|1895.55|1895.05|446
1623151200000|2021-06-08 11:20:00|1895.68|1895.18|1896.05|1895.55|1896.28|1895.78|1895.52|1895.02|480
1623151500000|2021-06-08 11:25:00|1896.04|1895.54|1895.84|1895.34|1896.21|1895.71|1895.2|1894.7|463
1623151800000|2021-06-08 11:30:00|1895.87|1895.37|1895.73|1895.23|1896.12|1895.62|1895.57|1895.07|541
1623152100000|2021-06-08 11:35:00|1895.74|1895.24|1895.98|1895.48|1896|1895.5|1895.5|1895|613
1623152400000|2021-06-08 11:40:00|1895.97|1895.47|1897.89|1897.39|1898.63|1898.13|1895.91|1895.41|852
1623152700000|2021-06-08 11:45:00|1897.87|1897.37|1897.08|1896.58|1898.47|1897.97|1896.9|1896.4|749
1623153000000|2021-06-08 11:50:00|1897.07|1896.57|1898.88|1898.38|1899.21|1898.71|1897.03|1896.53|849
1623153300000|2021-06-08 11:55:00|1898.9|1898.4|1900.26|1899.76|1900.46|1899.96|1898.66|1898.16|906
1623153600000|2021-06-08 12:00:00|1900.27|1899.77|1899.86|1899.36|1900.29|1899.79|1899.05|1898.55|846
1623153900000|2021-06-08 12:05:00|1899.85|1899.35|1899.21|1898.71|1900.57|1900.07|1899.19|1898.69|733
1623154200000|2021-06-08 12:10:00|1899.22|1898.72|1899.22|1898.72|1899.6|1899.1|1898.85|1898.35|651
1623154500000|2021-06-08 12:15:00|1899.21|1898.71|1900.26|1899.76|1900.46|1899.96|1899.04|1898.54|805
1623154800000|2021-06-08 12:20:00|1900.17|1899.67|1899.89|1899.39|1900.63|1900.13|1899.17|1898.67|1036
1623155100000|2021-06-08 12:25:00|1899.9|1899.4|1900.07|1899.57|1900.56|1900.06|1899.56|1899.06|784
1623155400000|2021-06-08 12:30:00|1900.11|1899.61|1901.88|1901.38|1902.22|1901.72|1900.11|1899.61|1381
1623155700000|2021-06-08 12:35:00|1901.86|1901.36|1901.47|1900.97|1904.01|1903.51|1901.47|1900.97|1408
1623156000000|2021-06-08 12:40:00|1901.48|1900.98|1898.81|1898.31|1902.01|1901.51|1898.76|1898.26|1157
1623156300000|2021-06-08 12:45:00|1898.8|1898.3|1892.72|1892.22|1899.28|1898.78|1891.45|1890.95|1670
1623156600000|2021-06-08 12:50:00|1892.77|1892.27|1893.05|1892.55|1893.2|1892.7|1890.15|1889.65|1795
1623156900000|2021-06-08 12:55:00|1893.04|1892.54|1893.4|1892.9|1893.95|1893.45|1892.46|1891.96|1479
1623157200000|2021-06-08 13:00:00|1893.38|1892.88|1894.85|1894.35|1895.37|1894.87|1893.04|1892.54|1589
1623157500000|2021-06-08 13:05:00|1894.87|1894.37|1894.02|1893.52|1895.75|1895.25|1893.98|1893.48|1361
1623157800000|2021-06-08 13:10:00|1893.99|1893.49|1895.38|1894.88|1895.67|1895.17|1893.94|1893.44|1086
1623158100000|2021-06-08 13:15:00|1895.4|1894.9|1895.39|1894.89|1896.23|1895.73|1894.84|1894.34|1156
1623158400000|2021-06-08 13:20:00|1895.4|1894.9|1894.36|1893.86|1895.84|1895.34|1894.11|1893.61|1113
1623158700000|2021-06-08 13:25:00|1894.21|1893.71|1893.4|1892.9|1894.86|1894.36|1892.98|1892.48|920
1623159000000|2021-06-08 13:30:00|1893.38|1892.88|1892.13|1891.63|1894.34|1893.84|1891.88|1891.38|1094
1623159300000|2021-06-08 13:35:00|1892.19|1891.69|1892.63|1892.13|1893.05|1892.55|1890.17|1889.67|1077
1623159600000|2021-06-08 13:40:00|1892.66|1892.16|1893.81|1893.31|1894.72|1894.22|1892.31|1891.81|1642
1623159900000|2021-06-08 13:45:00|1893.64|1893.14|1892.93|1892.43|1894.66|1894.15|1892.36|1891.86|1389
1623160200000|2021-06-08 13:50:00|1892.87|1892.37|1886.93|1886.43|1893.3|1892.8|1886.9|1886.4|1641
1623160500000|2021-06-08 13:55:00|1886.96|1886.46|1888.18|1887.68|1888.22|1887.72|1884.1|1883.6|1931
1623160800000|2021-06-08 14:00:00|1888.3|1887.5|1893.82|1893.32|1894.35|1893.8|1887.32|1886.66|1871
1623161100000|2021-06-08 14:05:00|1893.87|1893.37|1895.92|1895.42|1896.67|1896.09|1892.65|1892.03|1618
1623161400000|2021-06-08 14:10:00|1895.91|1895.41|1893.28|1892.78|1896.48|1895.86|1893|1892.45|1528
1623161700000|2021-06-08 14:15:00|1893.48|1892.68|1893.07|1892.57|1894.99|1894.43|1892.7|1892.2|1353
1623162000000|2021-06-08 14:20:00|1893.06|1892.56|1892.21|1891.71|1893.53|1893.03|1891.92|1891.42|1345
1623162300000|2021-06-08 14:25:00|1892.19|1891.69|1892.3|1891.8|1893.06|1892.56|1892.18|1891.68|1139
1623162600000|2021-06-08 14:30:00|1892.32|1891.82|1893.91|1893.41|1893.96|1893.46|1892.14|1891.64|1128
1623162900000|2021-06-08 14:35:00|1893.9|1893.4|1893.08|1892.58|1893.92|1893.41|1892.05|1891.55|1193
1623163200000|2021-06-08 14:40:00|1893.09|1892.59|1894.23|1893.73|1895.57|1895.07|1893.05|1892.55|1262
1623163500000|2021-06-08 14:45:00|1894.22|1893.72|1893.94|1893.44|1894.54|1894.04|1893.41|1892.91|1029
1623163800000|2021-06-08 14:50:00|1893.97|1893.47|1894.69|1894.19|1896.61|1896.11|1893.59|1893.09|1383
1623164100000|2021-06-08 14:55:00|1894.78|1894.28|1894.93|1894.43|1895.68|1895.14|1894.69|1894.19|1204
1623164400000|2021-06-08 15:00:00|1894.94|1894.44|1894.9|1894.4|1895.36|1894.86|1894.33|1893.77|1083
1623164700000|2021-06-08 15:05:00|1894.91|1894.41|1893.81|1893.31|1894.93|1894.43|1893.38|1892.88|1046
1623165000000|2021-06-08 15:10:00|1893.82|1893.32|1893.43|1892.93|1893.82|1893.32|1892.9|1892.4|869
1623165300000|2021-06-08 15:15:00|1893.47|1892.97|1892.86|1892.36|1893.79|1893.29|1892.51|1892.01|894
1623165600000|2021-06-08 15:20:00|1892.87|1892.37|1893.56|1893.06|1893.74|1893.24|1892.28|1891.78|993
1623165900000|2021-06-08 15:25:00|1893.55|1893.05|1892.98|1892.48|1893.58|1893.08|1892.54|1892.04|1051
1623166200000|2021-06-08 15:30:00|1892.97|1892.47|1893.09|1892.59|1893.55|1893.05|1892.89|1892.39|880
1623166500000|2021-06-08 15:35:00|1893.11|1892.61|1891.91|1891.41|1893.2|1892.7|1891.89|1891.39|766
1623166800000|2021-06-08 15:40:00|1891.9|1891.4|1892.16|1891.66|1892.28|1891.78|1891.01|1890.51|963
1623167100000|2021-06-08 15:45:00|1892.17|1891.67|1892.34|1891.84|1892.45|1891.95|1891.65|1891.15|741
1623167400000|2021-06-08 15:50:00|1892.33|1891.83|1891.77|1891.27|1892.45|1891.95|1891.44|1890.94|675
1623167700000|2021-06-08 15:55:00|1891.74|1891.24|1891.48|1890.98|1892.16|1891.66|1891.13|1890.63|652
1623168000000|2021-06-08 16:00:00|1891.5|1891|1892.58|1892.08|1892.58|1892.08|1891.37|1890.87|664
1623168300000|2021-06-08 16:05:00|1892.57|1892.07|1891.88|1891.38|1893.18|1892.68|1891.86|1891.36|628
1623168600000|2021-06-08 16:10:00|1891.87|1891.37|1891.3|1890.8|1891.89|1891.39|1891.19|1890.69|693
1623168900000|2021-06-08 16:15:00|1891.29|1890.79|1892.83|1892.33|1892.85|1892.35|1891.21|1890.71|641
1623169200000|2021-06-08 16:20:00|1892.85|1892.35|1892.81|1892.31|1893.1|1892.6|1892.62|1892.09|686
1623169500000|2021-06-08 16:25:00|1892.79|1892.29|1893.54|1893.04|1893.56|1893.06|1892.73|1892.23|585
1623169800000|2021-06-08 16:30:00|1893.55|1893.05|1893.04|1892.54|1893.57|1893.07|1892.96|1892.46|460
1623170100000|2021-06-08 16:35:00|1893.05|1892.55|1892.74|1892.24|1893.24|1892.74|1892.41|1891.91|581
1623170400000|2021-06-08 16:40:00|1892.72|1892.22|1893.47|1892.97|1893.65|1893.15|1892.61|1892.09|643
1623170700000|2021-06-08 16:45:00|1893.48|1892.98|1892.94|1892.44|1893.48|1892.98|1892.75|1892.25|552
1623171000000|2021-06-08 16:50:00|1892.93|1892.43|1892.77|1892.27|1893.19|1892.68|1892.56|1892.06|477
1623171300000|2021-06-08 16:55:00|1892.78|1892.28|1892.71|1892.21|1893.01|1892.51|1892.56|1892.06|473
1623171600000|2021-06-08 17:00:00|1892.69|1892.19|1892.35|1891.85|1892.77|1892.27|1891.92|1891.42|566
1623171900000|2021-06-08 17:05:00|1892.36|1891.86|1892.71|1892.21|1892.84|1892.34|1892.11|1891.61|348
1623172200000|2021-06-08 17:10:00|1892.72|1892.22|1893.21|1892.71|1893.33|1892.83|1892.72|1892.22|376
1623172500000|2021-06-08 17:15:00|1893.22|1892.72|1893.26|1892.76|1893.29|1892.79|1892.86|1892.36|338
1623172800000|2021-06-08 17:20:00|1893.25|1892.75|1892.84|1892.34|1893.79|1893.29|1892.69|1892.19|523
1623173100000|2021-06-08 17:25:00|1892.85|1892.35|1892.35|1891.85|1892.95|1892.45|1891.89|1891.39|704
1623173400000|2021-06-08 17:30:00|1892.42|1891.92|1892.93|1892.43|1893.48|1892.98|1892.19|1891.69|492
1623173700000|2021-06-08 17:35:00|1892.94|1892.44|1893.21|1892.71|1893.37|1892.87|1892.88|1892.38|369
1623174000000|2021-06-08 17:40:00|1893.19|1892.69|1892.8|1892.3|1893.68|1893.18|1892.67|1892.17|658
1623174300000|2021-06-08 17:45:00|1892.83|1892.33|1892.94|1892.44|1893.08|1892.58|1892.63|1892.13|497
1623174600000|2021-06-08 17:50:00|1892.9|1892.4|1892.97|1892.47|1893.15|1892.65|1892.77|1892.27|397
1623174900000|2021-06-08 17:55:00|1892.98|1892.48|1892.97|1892.47|1893.27|1892.77|1892.85|1892.35|466
1623175200000|2021-06-08 18:00:00|1892.96|1892.46|1892.68|1892.18|1893.09|1892.59|1892.57|1892.07|347
1623175500000|2021-06-08 18:05:00|1892.66|1892.16|1892.72|1892.22|1892.81|1892.31|1892.3|1891.8|395
1623175800000|2021-06-08 18:10:00|1892.71|1892.21|1892.87|1892.37|1892.94|1892.44|1892.2|1891.7|320
1623176100000|2021-06-08 18:15:00|1892.83|1892.33|1893.77|1893.27|1893.78|1893.28|1892.82|1892.32|396
1623176400000|2021-06-08 18:20:00|1893.78|1893.28|1893.29|1892.79|1893.78|1893.28|1893.2|1892.7|410
1623176700000|2021-06-08 18:25:00|1893.28|1892.78|1893.57|1893.07|1893.65|1893.15|1893.28|1892.78|398
1623177000000|2021-06-08 18:30:00|1893.56|1893.06|1893.51|1893.01|1893.67|1893.17|1893.23|1892.73|437
1623177300000|2021-06-08 18:35:00|1893.52|1893.02|1893.45|1892.95|1893.54|1893.04|1893.23|1892.73|497
1623177600000|2021-06-08 18:40:00|1893.44|1892.94|1893.74|1893.24|1893.85|1893.35|1893.43|1892.93|290
1623177900000|2021-06-08 18:45:00|1893.73|1893.23|1893.99|1893.49|1894.07|1893.57|1893.53|1893.03|248
1623178200000|2021-06-08 18:50:00|1894|1893.5|1893.78|1893.28|1894|1893.5|1893.59|1893.09|280
1623178500000|2021-06-08 18:55:00|1893.77|1893.27|1893.63|1893.13|1894.32|1893.82|1893.61|1893.11|532
1623178800000|2021-06-08 19:00:00|1893.61|1893.11|1894.03|1893.53|1894.14|1893.64|1893.3|1892.8|483
1623179100000|2021-06-08 19:05:00|1894.02|1893.52|1893.92|1893.42|1894.08|1893.58|1893.77|1893.27|182
1623179400000|2021-06-08 19:10:00|1893.94|1893.44|1893.35|1892.85|1893.96|1893.46|1893.32|1892.82|290
1623179700000|2021-06-08 19:15:00|1893.34|1892.84|1893.28|1892.78|1893.62|1893.12|1893.21|1892.71|250
1623180000000|2021-06-08 19:20:00|1893.29|1892.79|1892.78|1892.28|1893.46|1892.96|1892.49|1891.99|354
1623180300000|2021-06-08 19:25:00|1892.76|1892.26|1893.65|1893.15|1893.72|1893.22|1892.56|1892.06|420
1623180600000|2021-06-08 19:30:00|1893.64|1893.14|1893.72|1893.22|1893.79|1893.29|1893.54|1892.99|378
1623180900000|2021-06-08 19:35:00|1893.71|1893.21|1893.49|1892.99|1893.74|1893.24|1893.43|1892.93|261
1623181200000|2021-06-08 19:40:00|1893.5|1893|1893.43|1892.93|1893.5|1893|1892.82|1892.32|372
1623181500000|2021-06-08 19:45:00|1893.42|1892.92|1893.5|1893|1893.7|1893.12|1893.22|1892.62|391
1623181800000|2021-06-08 19:50:00|1893.49|1892.99|1893.74|1893.24|1893.8|1893.3|1893.31|1892.81|481
1623182100000|2021-06-08 19:55:00|1893.75|1893.25|1893.82|1893.32|1893.99|1893.49|1893.49|1892.99|581
1623182400000|2021-06-08 20:00:00|1893.83|1893.33|1893.46|1892.96|1894.09|1893.45|1893.45|1892.95|261
1623182700000|2021-06-08 20:05:00|1893.47|1892.97|1893.74|1893.24|1893.94|1893.32|1893.45|1892.95|200
1623183000000|2021-06-08 20:10:00|1893.71|1893.21|1893.61|1893.11|1893.9|1893.27|1893.5|1892.9|253
1623183300000|2021-06-08 20:15:00|1893.75|1892.95|1893.81|1893.31|1894.04|1893.44|1893.55|1892.95|235
1623183600000|2021-06-08 20:20:00|1893.95|1893.15|1893.71|1893.21|1893.96|1893.31|1893.58|1892.93|198
1623183900000|2021-06-08 20:25:00|1893.7|1893.2|1893.79|1892.99|1893.9|1893.25|1893.59|1892.95|192
1623184200000|2021-06-08 20:30:00|1893.65|1893.15|1893.65|1892.85|1893.88|1893.23|1893.3|1892.65|255
1623184500000|2021-06-08 20:35:00|1893.66|1892.86|1893.76|1892.96|1893.76|1893.12|1893.38|1892.73|155
1623184800000|2021-06-08 20:40:00|1893.74|1892.94|1893.37|1892.57|1893.78|1893.13|1893.2|1892.55|247
1623185100000|2021-06-08 20:45:00|1893.31|1892.81|1893.5|1892.7|1893.71|1893.09|1893.08|1892.36|312
1623185400000|2021-06-08 20:50:00|1893.48|1892.68|1893.53|1892.73|1893.74|1893.09|1893.22|1892.58|304
1623185700000|2021-06-08 20:55:00|1893.55|1892.75|1893.21|1892.41|1893.55|1892.91|1893.1|1892.37|227
1623189600000|2021-06-08 22:00:00|1892.81|1892.01|1892.27|1891.47|1892.88|1892.28|1891.98|1891.38|246
1623189900000|2021-06-08 22:05:00|1892.28|1891.48|1892.38|1891.58|1892.41|1891.75|1892.02|1891.37|158
1623190200000|2021-06-08 22:10:00|1892.37|1891.57|1892.64|1891.84|1892.66|1892.04|1892.05|1891.4|131
1623190500000|2021-06-08 22:15:00|1892.62|1891.82|1892.69|1891.89|1892.84|1892.21|1892.54|1891.79|96
1623190800000|2021-06-08 22:20:00|1892.67|1891.87|1892.95|1892.15|1893.11|1892.48|1892.44|1891.8|140
1623191100000|2021-06-08 22:25:00|1892.98|1892.18|1893.14|1892.34|1893.26|1892.61|1892.77|1892.12|197
1623191400000|2021-06-08 22:30:00|1892.97|1892.47|1893.51|1893.01|1893.73|1893.08|1892.97|1892.32|263
1623191700000|2021-06-08 22:35:00|1893.55|1893.05|1893.87|1893.37|1894.01|1893.37|1893.51|1892.85|216
1623192000000|2021-06-08 22:40:00|1893.86|1893.36|1893.47|1892.97|1893.98|1893.36|1893.47|1892.85|166
1623192300000|2021-06-08 22:45:00|1893.49|1892.99|1893.1|1892.3|1893.71|1893.08|1892.92|1892.3|202
1623192600000|2021-06-08 22:50:00|1892.94|1892.44|1892.54|1892.04|1893.1|1892.45|1892.5|1891.87|256
1623192900000|2021-06-08 22:55:00|1892.52|1892.02|1892.99|1892.49|1893.19|1892.6|1892.43|1891.81|147
1623193200000|2021-06-08 23:00:00|1893|1892.5|1893.1|1892.6|1893.35|1892.72|1892.85|1892.2|161
1623193500000|2021-06-08 23:05:00|1893.11|1892.61|1892.58|1892.08|1893.24|1892.61|1892.45|1891.88|215
1623193800000|2021-06-08 23:10:00|1892.56|1892.06|1893.39|1892.59|1893.4|1892.76|1892.51|1892.01|251
1623194100000|2021-06-08 23:15:00|1893.4|1892.6|1894.2|1893.7|1894.32|1893.71|1893.17|1892.53|253
1623194400000|2021-06-08 23:20:00|1894.19|1893.69|1893.8|1893.3|1895.5|1894.86|1893.75|1893.06|649
1623194700000|2021-06-08 23:25:00|1893.81|1893.31|1893.88|1893.38|1894.14|1893.64|1893.38|1892.88|276
1623195000000|2021-06-08 23:30:00|1893.89|1893.39|1893.98|1893.48|1894|1893.5|1893.69|1893.1|196
1623195300000|2021-06-08 23:35:00|1893.97|1893.47|1893.97|1893.47|1894.11|1893.61|1893.91|1893.41|175
1623195600000|2021-06-08 23:40:00|1893.96|1893.46|1893.78|1893.28|1893.96|1893.46|1893.66|1893.08|187
1623195900000|2021-06-08 23:45:00|1893.77|1893.27|1893.87|1893.37|1893.92|1893.42|1893.6|1893.02|167
1623196200000|2021-06-08 23:50:00|1893.86|1893.36|1894|1893.5|1894.13|1893.63|1893.81|1893.31|216
1623196500000|2021-06-08 23:55:00|1894.02|1893.52|1893.73|1893.23|1894.19|1893.68|1893.73|1893.21|201
1623196800000|2021-06-09 00:00:00|1893.7|1893.2|1894.15|1893.65|1894.69|1894.17|1893.49|1892.93|488
1623197100000|2021-06-09 00:05:00|1894.09|1893.59|1894.03|1893.53|1894.41|1893.86|1893.73|1893.19|344
1623197400000|2021-06-09 00:10:00|1894.2|1893.4|1894.94|1894.44|1895.41|1894.85|1893.94|1893.3|397
1623197700000|2021-06-09 00:15:00|1894.93|1894.43|1894.21|1893.71|1895.17|1894.67|1894.12|1893.55|340
1623198000000|2021-06-09 00:20:00|1894.2|1893.7|1894.44|1893.94|1894.65|1894.12|1893.79|1893.29|510
1623198300000|2021-06-09 00:25:00|1894.43|1893.93|1894.9|1894.4|1895.2|1894.69|1894.03|1893.53|341
1623198600000|2021-06-09 00:30:00|1894.91|1894.41|1894.73|1894.23|1895.06|1894.56|1894.58|1894.08|292
1623198900000|2021-06-09 00:35:00|1894.69|1894.19|1894.46|1893.96|1894.79|1894.2|1894.23|1893.73|229
1623199200000|2021-06-09 00:40:00|1894.45|1893.95|1894.47|1893.67|1894.71|1894.21|1894.18|1893.53|250
1623199500000|2021-06-09 00:45:00|1894.46|1893.66|1894.58|1894.08|1894.74|1894.17|1894.16|1893.54|279
1623199800000|2021-06-09 00:50:00|1894.66|1893.86|1894.94|1894.44|1895.46|1894.87|1894.54|1893.86|477
1623200100000|2021-06-09 00:55:00|1894.93|1894.43|1895.41|1894.91|1895.44|1894.91|1894.8|1894.17|422
1623200400000|2021-06-09 01:00:00|1895.4|1894.9|1896.31|1895.81|1896.47|1895.87|1894.5|1893.91|1224
1623200700000|2021-06-09 01:05:00|1896.28|1895.78|1895.33|1894.83|1896.28|1895.78|1895.13|1894.63|735
1623201000000|2021-06-09 01:10:00|1895.34|1894.84|1895.77|1895.27|1896.26|1895.72|1895.03|1894.44|683
1623201300000|2021-06-09 01:15:00|1895.76|1895.26|1896.03|1895.23|1896.27|1895.7|1895.67|1895.04|608
1623201600000|2021-06-09 01:20:00|1896.04|1895.24|1894.81|1894.31|1896.16|1895.59|1894.62|1894.05|555
1623201900000|2021-06-09 01:25:00|1894.8|1894.3|1894.59|1894.09|1895.25|1894.6|1894.18|1893.68|675
1623202200000|2021-06-09 01:30:00|1894.56|1894.06|1894.53|1894.03|1895.07|1894.48|1893.62|1892.96|835
1623202500000|2021-06-09 01:35:00|1894.58|1894.08|1894.77|1894.27|1894.9|1894.29|1894.35|1893.79|504
1623202800000|2021-06-09 01:40:00|1894.78|1894.28|1894.42|1893.92|1894.87|1894.29|1894.2|1893.69|540
1623203100000|2021-06-09 01:45:00|1894.41|1893.91|1893.32|1892.82|1894.9|1894.3|1892.93|1892.38|638
1623203400000|2021-06-09 01:50:00|1893.37|1892.87|1893.58|1893.08|1893.84|1893.21|1892.79|1892.19|623
1623203700000|2021-06-09 01:55:00|1893.57|1893.07|1893.31|1892.81|1893.89|1893.31|1892.73|1892.23|546
1623204000000|2021-06-09 02:00:00|1893.35|1892.85|1892.44|1891.94|1893.5|1892.89|1892.39|1891.75|596
1623204300000|2021-06-09 02:05:00|1892.43|1891.93|1893.27|1892.77|1893.63|1893.02|1892.38|1891.75|519
1623204600000|2021-06-09 02:10:00|1893.43|1892.63|1893.42|1892.92|1893.76|1893.13|1892.88|1892.23|546
1623204900000|2021-06-09 02:15:00|1893.43|1892.93|1892.87|1892.37|1893.57|1892.96|1892.86|1892.29|339
1623205200000|2021-06-09 02:20:00|1892.88|1892.38|1892.83|1892.33|1893.21|1892.58|1892.53|1891.9|368
1623205500000|2021-06-09 02:25:00|1892.8|1892.3|1892.64|1892.14|1892.93|1892.31|1892.37|1891.85|368
1623205800000|2021-06-09 02:30:00|1892.65|1892.15|1891.88|1891.38|1892.88|1892.38|1891.75|1891.13|609
1623206100000|2021-06-09 02:35:00|1891.85|1891.35|1893.01|1892.51|1893.07|1892.57|1891.76|1891.14|540
1623206400000|2021-06-09 02:40:00|1892.98|1892.48|1893.38|1892.58|1893.49|1892.84|1892.86|1892.26|384
1623206700000|2021-06-09 02:45:00|1893.37|1892.57|1893.99|1893.49|1894|1893.5|1893.16|1892.56|438
1623207000000|2021-06-09 02:50:00|1893.98|1893.48|1894.59|1894.09|1894.7|1894.2|1893.7|1893.2|428
1623207300000|2021-06-09 02:55:00|1894.58|1894.08|1895.13|1894.63|1895.38|1894.73|1894.58|1893.99|518
1623207600000|2021-06-09 03:00:00|1895.16|1894.66|1895.7|1895.2|1895.79|1895.22|1894.93|1894.42|565
1623207900000|2021-06-09 03:05:00|1895.69|1895.19|1896.24|1895.74|1896.28|1895.74|1895.33|1894.69|408
1623208200000|2021-06-09 03:10:00|1896.28|1895.78|1896.35|1895.85|1896.4|1895.9|1895.8|1895.14|432
1623208500000|2021-06-09 03:15:00|1896.34|1895.84|1895.24|1894.74|1896.72|1896.16|1895.14|1894.64|624
1623208800000|2021-06-09 03:20:00|1895.23|1894.73|1894.91|1894.11|1895.28|1894.78|1894.16|1893.55|499
1623209100000|2021-06-09 03:25:00|1894.77|1894.27|1894.51|1894.01|1895.15|1894.61|1894.39|1893.78|430
1623209400000|2021-06-09 03:30:00|1894.57|1894.07|1894.81|1894.31|1895.07|1894.44|1894.51|1893.93|235
1623209700000|2021-06-09 03:35:00|1894.8|1894.3|1895.16|1894.36|1895.23|1894.6|1894.8|1894.26|250
1623210000000|2021-06-09 03:40:00|1895.15|1894.35|1895.14|1894.64|1895.24|1894.71|1894.98|1894.35|177
1623210300000|2021-06-09 03:45:00|1895.16|1894.66|1894.83|1894.33|1895.32|1894.72|1894.71|1894.06|199
1623210600000|2021-06-09 03:50:00|1894.97|1894.17|1894.82|1894.32|1895.1|1894.54|1894.27|1893.7|336
1623210900000|2021-06-09 03:55:00|1894.81|1894.31|1894.8|1894.3|1895.26|1894.76|1894.76|1894.19|314
1623211200000|2021-06-09 04:00:00|1894.79|1894.29|1894.67|1894.17|1894.81|1894.31|1894.06|1893.56|305
1623211500000|2021-06-09 04:05:00|1894.64|1894.14|1893.69|1893.19|1894.85|1894.35|1893.66|1893.16|409
1623211800000|2021-06-09 04:10:00|1893.73|1893.23|1894.05|1893.55|1894.25|1893.75|1893.65|1893.15|299
1623212100000|2021-06-09 04:15:00|1894.06|1893.56|1893.74|1893.24|1894.14|1893.64|1893.64|1893.14|311
1623212400000|2021-06-09 04:20:00|1893.73|1893.23|1893.99|1893.49|1894.18|1893.68|1893.54|1893.04|296
1623212700000|2021-06-09 04:25:00|1893.98|1893.48|1894.4|1893.9|1894.71|1894.12|1893.93|1893.43|269
1623213000000|2021-06-09 04:30:00|1894.39|1893.89|1894.27|1893.77|1894.64|1894.14|1894.24|1893.74|250
1623213300000|2021-06-09 04:35:00|1894.25|1893.75|1894.49|1893.99|1894.61|1894.03|1894.07|1893.57|246
1623213600000|2021-06-09 04:40:00|1894.48|1893.98|1894.13|1893.63|1894.48|1893.98|1894.08|1893.51|187
1623213900000|2021-06-09 04:45:00|1894.14|1893.64|1894.11|1893.61|1894.15|1893.65|1893.9|1893.4|230
1623214200000|2021-06-09 04:50:00|1894.1|1893.6|1894.55|1894.05|1894.66|1894.16|1894.09|1893.59|174
1623214500000|2021-06-09 04:55:00|1894.53|1894.03|1894.25|1893.75|1894.59|1894.09|1893.91|1893.41|208
1623214800000|2021-06-09 05:00:00|1894.27|1893.77|1894.35|1893.55|1894.71|1894.11|1894.18|1893.55|325
1623215100000|2021-06-09 05:05:00|1894.22|1893.72|1894.51|1894.01|1894.72|1894.17|1894.15|1893.57|233
1623215400000|2021-06-09 05:10:00|1894.49|1893.99|1894.49|1893.99|1894.67|1894.06|1894.19|1893.59|258
1623215700000|2021-06-09 05:15:00|1894.48|1893.98|1895.05|1894.55|1896.1|1895.51|1894.41|1893.81|449
1623216000000|2021-06-09 05:20:00|1895.04|1894.54|1894.26|1893.76|1895.48|1894.92|1894.21|1893.6|371
1623216300000|2021-06-09 05:25:00|1894.25|1893.75|1894.5|1893.7|1894.82|1894.17|1894.18|1893.53|283
1623216600000|2021-06-09 05:30:00|1894.37|1893.87|1893.2|1892.7|1894.91|1894.41|1893.08|1892.44|782
1623216900000|2021-06-09 05:35:00|1893.16|1892.66|1893.33|1892.83|1893.55|1892.96|1892.9|1892.25|650
1623217200000|2021-06-09 05:40:00|1893.32|1892.82|1893.61|1893.11|1893.96|1893.42|1892.96|1892.34|491
1623217500000|2021-06-09 05:45:00|1893.65|1893.15|1893.08|1892.58|1893.89|1893.3|1892.94|1892.43|583
1623217800000|2021-06-09 05:50:00|1893.09|1892.59|1892.86|1892.36|1893.21|1892.65|1892.52|1891.97|557
1623218100000|2021-06-09 05:55:00|1892.85|1892.35|1893.56|1893.06|1893.77|1893.19|1892.58|1891.94|523
1623218400000|2021-06-09 06:00:00|1893.49|1892.99|1893.02|1892.52|1894.2|1893.56|1892.86|1892.35|762
1623218700000|2021-06-09 06:05:00|1893.01|1892.51|1892.62|1892.12|1893.17|1892.52|1892.07|1891.44|789
1623219000000|2021-06-09 06:10:00|1892.6|1892.1|1893.26|1892.76|1893.36|1892.79|1891.71|1891.11|887
1623219300000|2021-06-09 06:15:00|1893.24|1892.74|1892.76|1892.26|1893.68|1893.14|1892.66|1892.04|628
1623219600000|2021-06-09 06:20:00|1892.75|1892.25|1892.89|1892.39|1892.97|1892.47|1892.09|1891.48|619
1623219900000|2021-06-09 06:25:00|1892.85|1892.35|1892.15|1891.65|1893.19|1892.62|1891.83|1891.23|929
1623220200000|2021-06-09 06:30:00|1892.13|1891.63|1891.66|1891.16|1892.38|1891.88|1891.6|1891|799
1623220500000|2021-06-09 06:35:00|1891.68|1891.18|1893.32|1892.82|1893.69|1893.17|1891.47|1890.86|1147
1623220800000|2021-06-09 06:40:00|1893.33|1892.83|1891.85|1891.35|1893.42|1892.92|1891.79|1891.29|1044
1623221100000|2021-06-09 06:45:00|1891.83|1891.33|1891.12|1890.62|1892.35|1891.85|1891.03|1890.42|950
1623221400000|2021-06-09 06:50:00|1891.13|1890.63|1891.41|1890.91|1891.96|1891.33|1890.82|1890.25|726
1623221700000|2021-06-09 06:55:00|1891.39|1890.89|1891.78|1891.28|1891.84|1891.34|1890.88|1890.24|1002
1623222000000|2021-06-09 07:00:00|1891.8|1891.3|1891.78|1891.28|1891.82|1891.32|1891.12|1890.62|861
1623222300000|2021-06-09 07:05:00|1891.75|1891.25|1890.67|1890.17|1891.86|1891.36|1890.47|1889.97|778
1623222600000|2021-06-09 07:10:00|1890.75|1890.25|1890.3|1889.8|1890.75|1890.25|1889.86|1889.36|605
1623222900000|2021-06-09 07:15:00|1890.32|1889.82|1891.47|1890.97|1891.94|1891.38|1890.32|1889.82|898
1623223200000|2021-06-09 07:20:00|1891.46|1890.96|1892.1|1891.6|1892.39|1891.89|1891.46|1890.96|687
1623223500000|2021-06-09 07:25:00|1892.09|1891.59|1892|1891.5|1892.23|1891.73|1891.45|1890.95|845
1623223800000|2021-06-09 07:30:00|1892.01|1891.51|1891.93|1891.43|1892.27|1891.77|1891.74|1891.24|838
1623224100000|2021-06-09 07:35:00|1891.86|1891.36|1892.64|1892.14|1893.11|1892.61|1891.79|1891.29|760
1623224400000|2021-06-09 07:40:00|1892.63|1892.13|1891.78|1891.28|1892.64|1892.14|1891.06|1890.56|653
1623224700000|2021-06-09 07:45:00|1891.8|1891.3|1891.62|1891.12|1892.01|1891.51|1891.06|1890.56|619
1623225000000|2021-06-09 07:50:00|1891.61|1891.11|1891.58|1891.08|1891.99|1891.49|1891.13|1890.63|597
1623225300000|2021-06-09 07:55:00|1891.59|1891.09|1892.55|1892.05|1892.88|1892.38|1891.45|1890.95|779
1623225600000|2021-06-09 08:00:00|1892.53|1892.03|1893.04|1892.54|1893.69|1893.04|1892.33|1891.83|876
1623225900000|2021-06-09 08:05:00|1893.03|1892.53|1893.63|1893.13|1893.83|1893.33|1892.99|1892.49|734
1623226200000|2021-06-09 08:10:00|1893.74|1893.24|1892.26|1891.76|1894.07|1893.57|1891.98|1891.48|876
1623226500000|2021-06-09 08:15:00|1892.25|1891.75|1892.56|1892.06|1892.85|1892.32|1891.53|1891.03|744
1623226800000|2021-06-09 08:20:00|1892.67|1892.17|1891.72|1891.22|1892.84|1892.34|1891.67|1891.04|654
1623227100000|2021-06-09 08:25:00|1891.71|1891.21|1891.37|1890.87|1891.86|1891.22|1890.85|1890.35|777
1623227400000|2021-06-09 08:30:00|1891.36|1890.86|1889.25|1888.75|1891.7|1891.14|1889.13|1888.63|976
1623227700000|2021-06-09 08:35:00|1889.26|1888.76|1889.49|1888.99|1890.05|1889.48|1889.07|1888.57|843
1623228000000|2021-06-09 08:40:00|1889.5|1889|1889.47|1888.97|1889.85|1889.35|1889.4|1888.9|497
1623228300000|2021-06-09 08:45:00|1889.46|1888.96|1888.79|1888.29|1889.79|1889.29|1888.64|1888.14|781
1623228600000|2021-06-09 08:50:00|1888.76|1888.26|1889.91|1889.41|1890.11|1889.61|1888.64|1888.14|584
1623228900000|2021-06-09 08:55:00|1889.92|1889.42|1889.66|1889.16|1890.47|1889.97|1889.36|1888.86|598
1623229200000|2021-06-09 09:00:00|1889.71|1889.21|1889.71|1889.21|1890.25|1889.75|1889.5|1889|718
1623229500000|2021-06-09 09:05:00|1889.75|1889.25|1888.95|1888.45|1889.77|1889.27|1888.34|1887.84|802
1623229800000|2021-06-09 09:10:00|1888.93|1888.43|1887.96|1887.46|1889.58|1889.08|1887.93|1887.43|780
1623230100000|2021-06-09 09:15:00|1887.95|1887.45|1888.65|1888.15|1889.18|1888.68|1887.61|1887.11|805
1623230400000|2021-06-09 09:20:00|1888.66|1888.16|1889.33|1888.83|1889.37|1888.87|1888.2|1887.7|650
1623230700000|2021-06-09 09:25:00|1889.32|1888.82|1888.34|1887.84|1889.41|1888.91|1888.33|1887.83|741
1623231000000|2021-06-09 09:30:00|1888.33|1887.83|1889.38|1888.88|1890.51|1890.01|1888.33|1887.83|1018
1623231300000|2021-06-09 09:35:00|1889.4|1888.9|1889.56|1889.06|1889.94|1889.44|1889.35|1888.85|593
1623231600000|2021-06-09 09:40:00|1889.55|1889.05|1889.26|1888.76|1889.7|1889.19|1889.1|1888.51|514
1623231900000|2021-06-09 09:45:00|1889.23|1888.73|1889.34|1888.84|1889.35|1888.85|1888.74|1888.08|490
1623232200000|2021-06-09 09:50:00|1889.35|1888.85|1890.92|1890.42|1891.13|1890.63|1889.12|1888.62|607
1623232500000|2021-06-09 09:55:00|1890.95|1890.45|1890.42|1889.92|1891.18|1890.68|1890.12|1889.62|648
1623232800000|2021-06-09 10:00:00|1890.39|1889.89|1890.09|1889.59|1890.5|1890|1889.25|1888.75|641
1623233100000|2021-06-09 10:05:00|1890.11|1889.61|1890.3|1889.8|1890.39|1889.89|1889.71|1889.21|570
1623233400000|2021-06-09 10:10:00|1890.27|1889.77|1890.21|1889.71|1890.36|1889.86|1889.66|1889.16|637
1623233700000|2021-06-09 10:15:00|1890.23|1889.73|1890.47|1889.97|1890.54|1890.04|1890.15|1889.65|583
1623234000000|2021-06-09 10:20:00|1890.49|1889.99|1890.22|1889.72|1890.89|1890.35|1890.1|1889.6|515
1623234300000|2021-06-09 10:25:00|1890.23|1889.73|1890.79|1890.29|1890.88|1890.38|1889.97|1889.47|461
1623234600000|2021-06-09 10:30:00|1890.78|1890.28|1890.42|1889.92|1890.78|1890.28|1890.26|1889.76|639
1623234900000|2021-06-09 10:35:00|1890.38|1889.88|1890.66|1890.16|1890.81|1890.31|1890.06|1889.56|597
1623235200000|2021-06-09 10:40:00|1890.68|1890.18|1890.48|1889.98|1890.91|1890.41|1890.46|1889.96|511
1623235500000|2021-06-09 10:45:00|1890.46|1889.96|1890.02|1889.52|1890.84|1890.34|1890|1889.5|622
1623235800000|2021-06-09 10:50:00|1890.01|1889.51|1890.17|1889.67|1890.62|1890.12|1889.71|1889.21|609
1623236100000|2021-06-09 10:55:00|1890.14|1889.64|1889.79|1889.29|1890.34|1889.84|1889.69|1889.14|675
1623236400000|2021-06-09 11:00:00|1889.78|1889.28|1889.87|1889.37|1890.52|1890.02|1889.71|1889.09|663
1623236700000|2021-06-09 11:05:00|1889.86|1889.36|1889.16|1888.66|1890.15|1889.65|1888.97|1888.47|624
1623237000000|2021-06-09 11:10:00|1889.09|1888.59|1889.08|1888.58|1889.23|1888.73|1888.83|1888.33|672
1623237300000|2021-06-09 11:15:00|1889.09|1888.59|1889.75|1889.25|1889.91|1889.41|1889.09|1888.59|629
1623237600000|2021-06-09 11:20:00|1889.73|1889.23|1891.15|1890.65|1891.29|1890.79|1889.65|1889.15|720
1623237900000|2021-06-09 11:25:00|1891.16|1890.66|1891.67|1891.17|1892.79|1892.29|1890.89|1890.39|1078
1623238200000|2021-06-09 11:30:00|1891.68|1891.18|1890.75|1890.25|1891.86|1891.36|1890.55|1890.05|831
1623238500000|2021-06-09 11:35:00|1890.68|1890.18|1891.79|1891.29|1891.91|1891.41|1890.49|1889.99|894
1623238800000|2021-06-09 11:40:00|1891.78|1891.28|1891.88|1891.38|1891.94|1891.44|1890.71|1890.21|681
1623239100000|2021-06-09 11:45:00|1891.9|1891.4|1891.03|1890.53|1891.91|1891.41|1890.6|1890.1|721
1623239400000|2021-06-09 11:50:00|1891.02|1890.52|1891.23|1890.73|1891.53|1891.03|1890.78|1890.28|719
1623239700000|2021-06-09 11:55:00|1891.22|1890.72|1891.77|1891.27|1891.88|1891.38|1890.55|1890.05|850
1623240000000|2021-06-09 12:00:00|1891.76|1891.26|1890.96|1890.46|1892.04|1891.54|1890.74|1890.24|795
1623240300000|2021-06-09 12:05:00|1890.94|1890.44|1890.85|1890.35|1891.62|1891.12|1890.02|1889.52|883
1623240600000|2021-06-09 12:10:00|1890.91|1890.41|1891.14|1890.64|1891.5|1891|1890.31|1889.81|759
1623240900000|2021-06-09 12:15:00|1891.15|1890.65|1890.05|1889.55|1891.15|1890.65|1888.99|1888.49|885
1623241200000|2021-06-09 12:20:00|1889.9|1889.4|1893.59|1893.09|1893.61|1893.11|1889.9|1889.4|1209
1623241500000|2021-06-09 12:25:00|1893.62|1893.12|1893.45|1892.95|1894.16|1893.66|1893.02|1892.52|1080
1623241800000|2021-06-09 12:30:00|1893.47|1892.97|1894.6|1894.1|1895.51|1895.01|1893.47|1892.97|1264
1623242100000|2021-06-09 12:35:00|1894.59|1894.09|1894.53|1894.03|1895.53|1895.03|1894.14|1893.64|1161
1623242400000|2021-06-09 12:40:00|1894.54|1894.04|1894.91|1894.41|1896.24|1895.74|1894.32|1893.82|1286
1623242700000|2021-06-09 12:45:00|1894.93|1894.43|1895.98|1895.48|1896.04|1895.54|1893.81|1893.31|1023
1623243000000|2021-06-09 12:50:00|1895.95|1895.45|1895.04|1894.54|1896.06|1895.56|1894.57|1894.07|920
1623243300000|2021-06-09 12:55:00|1895.09|1894.59|1894.05|1893.55|1895.29|1894.79|1893.75|1893.25|838
1623243600000|2021-06-09 13:00:00|1894.06|1893.56|1895.08|1894.58|1895.54|1895.04|1893.35|1892.85|1279
1623243900000|2021-06-09 13:05:00|1895.07|1894.57|1895|1894.5|1896.25|1895.75|1894.11|1893.61|1145
1623244200000|2021-06-09 13:10:00|1895.01|1894.51|1895.4|1894.9|1896.31|1895.81|1893.99|1893.49|1153
1623244500000|2021-06-09 13:15:00|1895.49|1894.99|1894.24|1893.74|1896.86|1896.36|1893.95|1893.45|1252
1623244800000|2021-06-09 13:20:00|1894.2|1893.7|1895.83|1895.33|1896.19|1895.54|1894.2|1893.7|1189
1623245100000|2021-06-09 13:25:00|1895.82|1895.32|1894.93|1894.43|1896.02|1895.52|1894.74|1894.24|780
1623245400000|2021-06-09 13:30:00|1894.96|1894.46|1894.84|1894.34|1897.51|1897.01|1893.94|1893.44|1040
1623245700000|2021-06-09 13:35:00|1894.83|1894.33|1897.46|1896.96|1898.35|1897.85|1894.76|1894.26|995
1623246000000|2021-06-09 13:40:00|1897.39|1896.89|1898.44|1897.94|1899.22|1898.72|1896.8|1896.3|1061
1623246300000|2021-06-09 13:45:00|1898.42|1897.92|1897.05|1896.55|1898.75|1898.25|1896.89|1896.39|996
1623246600000|2021-06-09 13:50:00|1897.03|1896.53|1894.96|1894.46|1897.22|1896.72|1894.52|1894.02|1001
1623246900000|2021-06-09 13:55:00|1894.97|1894.47|1894.92|1894.42|1896.05|1895.55|1893.76|1893.26|1557
1623247200000|2021-06-09 14:00:00|1894.84|1894.34|1894.77|1894.27|1895.65|1895.15|1893.14|1892.64|1604
1623247500000|2021-06-09 14:05:00|1894.79|1894.29|1892.03|1891.53|1894.85|1894.35|1891.58|1891.08|1340
1623247800000|2021-06-09 14:10:00|1892.04|1891.54|1890.6|1890.1|1893.17|1892.67|1890.24|1889.74|1641
1623248100000|2021-06-09 14:15:00|1890.61|1890.11|1891.43|1890.93|1892.19|1891.69|1890.18|1889.68|1342
1623248400000|2021-06-09 14:20:00|1891.42|1890.92|1891.1|1890.6|1891.95|1891.45|1890.83|1890.33|1134
1623248700000|2021-06-09 14:25:00|1891.08|1890.58|1892.34|1891.84|1892.57|1892.07|1890.8|1890.3|1063
1623249000000|2021-06-09 14:30:00|1892.36|1891.86|1890.76|1890.26|1892.36|1891.86|1890.7|1890.2|1141
1623249300000|2021-06-09 14:35:00|1890.75|1890.25|1889.33|1888.83|1891.12|1890.62|1888.31|1887.81|1328
1623249600000|2021-06-09 14:40:00|1889.24|1888.74|1890.71|1890.21|1890.85|1890.35|1889.09|1888.51|1017
1623249900000|2021-06-09 14:45:00|1890.72|1890.22|1891.27|1890.77|1891.52|1891.02|1889.85|1889.35|1126
1623250200000|2021-06-09 14:50:00|1891.29|1890.79|1890.97|1890.47|1891.89|1891.39|1890.74|1890.24|1228
1623250500000|2021-06-09 14:55:00|1890.98|1890.48|1891.43|1890.93|1891.52|1891.02|1890.71|1890.21|995
1623250800000|2021-06-09 15:00:00|1891.46|1890.96|1890.71|1890.21|1891.75|1891.25|1890.57|1890.07|950
1623251100000|2021-06-09 15:05:00|1890.7|1890.2|1891.2|1890.7|1891.22|1890.72|1890.15|1889.65|964
1623251400000|2021-06-09 15:10:00|1891.21|1890.71|1890.55|1890.05|1891.3|1890.8|1890.42|1889.92|983
1623251700000|2021-06-09 15:15:00|1890.54|1890.04|1891.03|1890.53|1891.11|1890.61|1890.41|1889.91|930
1623252000000|2021-06-09 15:20:00|1891.06|1890.56|1891.47|1890.97|1891.78|1891.28|1890.82|1890.32|774
1623252300000|2021-06-09 15:25:00|1891.46|1890.96|1891.48|1890.98|1891.76|1891.26|1891.36|1890.86|768
1623252600000|2021-06-09 15:30:00|1891.47|1890.97|1892.3|1891.8|1892.32|1891.82|1891.44|1890.94|681
1623252900000|2021-06-09 15:35:00|1892.29|1891.79|1893.17|1892.67|1893.2|1892.7|1891.89|1891.39|651
1623253200000|2021-06-09 15:40:00|1893.2|1892.7|1892.55|1892.05|1893.38|1892.88|1892.48|1891.98|677
1623253500000|2021-06-09 15:45:00|1892.52|1892.02|1893.14|1892.64|1893.35|1892.85|1892.52|1892.02|723
1623253800000|2021-06-09 15:50:00|1893.13|1892.63|1892.03|1891.53|1893.53|1893.03|1892.02|1891.52|709
1623254100000|2021-06-09 15:55:00|1892.04|1891.54|1891.82|1891.32|1892.26|1891.76|1891.8|1891.3|578
1623254400000|2021-06-09 16:00:00|1891.83|1891.33|1891.39|1890.89|1891.98|1891.48|1891.37|1890.87|512
1623254700000|2021-06-09 16:05:00|1891.38|1890.88|1891.88|1891.38|1892.18|1891.68|1891.08|1890.58|571
1623255000000|2021-06-09 16:10:00|1891.86|1891.36|1891.26|1890.76|1892.17|1891.67|1891.24|1890.74|473
1623255300000|2021-06-09 16:15:00|1891.27|1890.77|1891.48|1890.98|1891.7|1891.2|1891.02|1890.52|505
1623255600000|2021-06-09 16:20:00|1891.49|1890.99|1891.84|1891.34|1891.93|1891.43|1891.36|1890.86|379
1623255900000|2021-06-09 16:25:00|1891.83|1891.33|1891.5|1891|1891.85|1891.35|1891.17|1890.67|344
1623256200000|2021-06-09 16:30:00|1891.48|1890.98|1891.64|1891.14|1891.78|1891.18|1891.07|1890.57|495
1623256500000|2021-06-09 16:35:00|1891.63|1891.13|1891.48|1890.98|1891.65|1891.15|1891.04|1890.54|452
1623256800000|2021-06-09 16:40:00|1891.49|1890.99|1891.2|1890.7|1891.57|1891.07|1891.13|1890.63|394
1623257100000|2021-06-09 16:45:00|1891.18|1890.68|1891.54|1891.04|1891.58|1891.08|1890.99|1890.49|461
1623257400000|2021-06-09 16:50:00|1891.55|1891.05|1891.11|1890.61|1891.77|1891.27|1890.99|1890.49|599
1623257700000|2021-06-09 16:55:00|1891.1|1890.6|1891.52|1891.02|1891.57|1891.07|1890.89|1890.39|566
1623258000000|2021-06-09 17:00:00|1891.51|1891.01|1891.75|1891.25|1893.4|1892.73|1891.43|1890.93|879
1623258300000|2021-06-09 17:05:00|1891.77|1891.27|1891.86|1891.36|1891.93|1891.43|1891.41|1890.91|596
1623258600000|2021-06-09 17:10:00|1891.88|1891.38|1891.78|1891.28|1891.88|1891.38|1891.21|1890.71|477
1623258900000|2021-06-09 17:15:00|1891.77|1891.27|1891.71|1891.21|1891.83|1891.33|1891.36|1890.86|391
1623259200000|2021-06-09 17:20:00|1891.7|1891.2|1892.73|1892.23|1892.73|1892.23|1891.68|1891.18|461
1623259500000|2021-06-09 17:25:00|1892.72|1892.22|1893.43|1892.93|1893.45|1892.95|1892.62|1892.12|637
1623259800000|2021-06-09 17:30:00|1893.46|1892.96|1891.94|1891.44|1893.57|1893.07|1891.69|1891.19|722
1623260100000|2021-06-09 17:35:00|1891.93|1891.43|1891.86|1891.36|1892.16|1891.66|1891.69|1891.19|553
1623260400000|2021-06-09 17:40:00|1891.88|1891.38|1891.57|1891.07|1891.91|1891.41|1891.46|1890.96|533
1623260700000|2021-06-09 17:45:00|1891.58|1891.08|1891.47|1890.97|1891.7|1891.2|1891.15|1890.65|472
1623261000000|2021-06-09 17:50:00|1891.48|1890.98|1891.55|1891.05|1891.58|1891.08|1891.17|1890.67|430
1623261300000|2021-06-09 17:55:00|1891.52|1891.02|1891.56|1891.06|1891.71|1891.21|1891.44|1890.85|408
1623261600000|2021-06-09 18:00:00|1891.57|1891.07|1891.39|1890.89|1891.69|1891.19|1891.29|1890.79|407
1623261900000|2021-06-09 18:05:00|1891.4|1890.9|1891.08|1890.58|1891.66|1891.16|1891.04|1890.54|419
1623262200000|2021-06-09 18:10:00|1891.1|1890.6|1891.71|1891.21|1891.72|1891.22|1891.06|1890.56|493
1623262500000|2021-06-09 18:15:00|1891.72|1891.22|1891.6|1891.1|1891.87|1891.22|1891.45|1890.95|349
1623262800000|2021-06-09 18:20:00|1891.59|1891.09|1892|1891.5|1892.32|1891.82|1891.56|1891.06|436
1623263100000|2021-06-09 18:25:00|1891.99|1891.49|1891.58|1891.08|1892.23|1891.6|1891.48|1890.83|588
1623263400000|2021-06-09 18:30:00|1891.57|1891.07|1891.59|1891.09|1891.76|1891.19|1891.49|1890.91|124
1623263700000|2021-06-09 18:35:00|1891.94|1891.44|1891.66|1891.16|1892.09|1891.48|1891.57|1890.93|440
1623264000000|2021-06-09 18:40:00|1891.65|1891.15|1891.99|1891.49|1892.22|1891.56|1891.6|1891|435
1623264300000|2021-06-09 18:45:00|1891.97|1891.47|1891.42|1890.92|1892.19|1891.61|1891.35|1890.82|387
1623264600000|2021-06-09 18:50:00|1891.45|1890.95|1891.09|1890.59|1891.47|1890.97|1890.97|1890.45|288
1623264900000|2021-06-09 18:55:00|1891.08|1890.58|1891.07|1890.57|1891.39|1890.76|1890.96|1890.43|440
1623265200000|2021-06-09 19:00:00|1891.06|1890.56|1891.11|1890.61|1891.2|1890.7|1890.8|1890.3|375
1623265500000|2021-06-09 19:05:00|1891.13|1890.63|1891.4|1890.9|1891.5|1891|1891.09|1890.59|268
1623265800000|2021-06-09 19:10:00|1891.41|1890.91|1890.98|1890.48|1891.41|1890.91|1890.78|1890.28|301
1623266100000|2021-06-09 19:15:00|1890.97|1890.47|1890.55|1890.05|1890.98|1890.48|1890.46|1889.96|249
1623266400000|2021-06-09 19:20:00|1890.56|1890.06|1889.86|1889.36|1890.67|1890.17|1889.85|1889.35|387
1623266700000|2021-06-09 19:25:00|1889.88|1889.38|1889.74|1889.24|1890.13|1889.63|1889.7|1889.2|389
1623267000000|2021-06-09 19:30:00|1889.73|1889.23|1889.58|1889.08|1889.8|1889.3|1889.08|1888.58|588
1623267300000|2021-06-09 19:35:00|1889.57|1889.07|1889.53|1889.03|1889.72|1889.22|1889.16|1888.64|474
1623267600000|2021-06-09 19:40:00|1889.54|1889.04|1889.11|1888.61|1889.65|1889.15|1889|1888.5|406
1623267900000|2021-06-09 19:45:00|1889.12|1888.62|1889.15|1888.65|1889.34|1888.83|1888.95|1888.45|463
1623268200000|2021-06-09 19:50:00|1889.14|1888.64|1889.69|1889.19|1889.72|1889.22|1889.07|1888.57|427
1623268500000|2021-06-09 19:55:00|1889.68|1889.18|1890.1|1889.6|1890.3|1889.75|1889.49|1888.87|684
1623268800000|2021-06-09 20:00:00|1890.18|1889.68|1889.41|1888.91|1890.24|1889.74|1889.35|1888.76|354
1623269100000|2021-06-09 20:05:00|1889.42|1888.92|1889.19|1888.69|1889.49|1888.92|1889.16|1888.58|166
1623269400000|2021-06-09 20:10:00|1889.2|1888.7|1889.23|1888.73|1889.49|1888.86|1889.13|1888.63|177
1623269700000|2021-06-09 20:15:00|1889.25|1888.75|1889.22|1888.72|1889.44|1888.83|1889.21|1888.58|156
1623270000000|2021-06-09 20:20:00|1889.23|1888.73|1889.14|1888.64|1889.46|1888.83|1889.11|1888.47|159
1623270300000|2021-06-09 20:25:00|1889.31|1888.51|1889.33|1888.53|1889.43|1888.82|1889.11|1888.47|239
1623270600000|2021-06-09 20:30:00|1889.19|1888.69|1888.93|1888.43|1889.3|1888.69|1888.91|1888.32|230
1623270900000|2021-06-09 20:35:00|1888.92|1888.42|1889.17|1888.37|1889.21|1888.57|1888.92|1888.26|146
1623271200000|2021-06-09 20:40:00|1889.18|1888.38|1889.36|1888.56|1889.42|1888.78|1889.02|1888.36|169
1623271500000|2021-06-09 20:45:00|1889.41|1888.61|1889.09|1888.29|1889.45|1888.78|1888.91|1888.28|234
1623271800000|2021-06-09 20:50:00|1889.08|1888.28|1889.18|1888.68|1889.44|1888.76|1888.94|1888.27|295
1623272100000|2021-06-09 20:55:00|1889.19|1888.69|1888.95|1888.15|1889.46|1888.81|1888.86|1888.06|264
1623276000000|2021-06-09 22:00:00|1889.38|1888.88|1889.41|1888.61|1889.62|1888.88|1888.79|1888.14|231
1623276300000|2021-06-09 22:05:00|1889.42|1888.62|1888.91|1888.11|1889.45|1888.79|1888.77|1888.08|231
1623276600000|2021-06-09 22:10:00|1888.92|1888.12|1889.06|1888.26|1889.13|1888.48|1888.63|1887.98|206
1623276900000|2021-06-09 22:15:00|1888.91|1888.41|1889.03|1888.53|1889.14|1888.57|1888.87|1888.19|119
1623277200000|2021-06-09 22:20:00|1889.07|1888.57|1888.69|1888.19|1889.14|1888.57|1888.65|1888.01|92
1623277500000|2021-06-09 22:25:00|1888.68|1888.18|1889.06|1888.26|1889.15|1888.62|1888.64|1888.01|158
1623277800000|2021-06-09 22:30:00|1888.89|1888.39|1889.04|1888.24|1889.15|1888.51|1888.85|1888.19|131
1623278100000|2021-06-09 22:35:00|1888.87|1888.37|1889.07|1888.57|1889.21|1888.58|1888.86|1888.22|123
1623278400000|2021-06-09 22:40:00|1889.09|1888.59|1889.2|1888.7|1889.44|1888.8|1888.98|1888.35|167
1623278700000|2021-06-09 22:45:00|1889.18|1888.68|1889.34|1888.84|1889.49|1888.92|1889.16|1888.54|137
1623279000000|2021-06-09 22:50:00|1889.3|1888.8|1889.26|1888.76|1889.57|1888.96|1889.16|1888.52|120
1623279300000|2021-06-09 22:55:00|1889.42|1888.62|1889.37|1888.87|1889.53|1888.92|1889.26|1888.61|135
1623279600000|2021-06-09 23:00:00|1889.35|1888.85|1889.44|1888.64|1889.5|1888.88|1888.99|1888.33|238
1623279900000|2021-06-09 23:05:00|1889.45|1888.65|1889.19|1888.69|1889.61|1888.95|1889.08|1888.45|162
1623280200000|2021-06-09 23:10:00|1889.41|1888.61|1889.22|1888.72|1889.41|1888.79|1889.08|1888.46|138
1623280500000|2021-06-09 23:15:00|1889.37|1888.57|1889.3|1888.8|1889.52|1888.91|1889.17|1888.54|127
1623280800000|2021-06-09 23:20:00|1889.31|1888.81|1888.9|1888.4|1889.46|1888.81|1888.9|1888.28|130
1623281100000|2021-06-09 23:25:00|1888.93|1888.43|1888.92|1888.42|1889.19|1888.53|1888.9|1888.25|82
1623281400000|2021-06-09 23:30:00|1888.91|1888.41|1888.72|1888.22|1889.1|1888.46|1888.53|1887.89|191
1623281700000|2021-06-09 23:35:00|1888.73|1888.23|1888.82|1888.32|1888.95|1888.34|1888.51|1887.9|155
1623282000000|2021-06-09 23:40:00|1888.97|1888.17|1889.15|1888.35|1889.18|1888.59|1888.8|1888.16|186
1623282300000|2021-06-09 23:45:00|1889.13|1888.33|1889.01|1888.51|1889.16|1888.57|1888.62|1887.98|202
1623282600000|2021-06-09 23:50:00|1889|1888.5|1888.68|1888.18|1889.17|1888.53|1888.68|1888.08|166
1623282900000|2021-06-09 23:55:00|1888.85|1888.05|1889.02|1888.52|1889.16|1888.55|1888.65|1888.04|180
1623283200000|2021-06-10 00:00:00|1889.01|1888.51|1889.11|1888.61|1889.83|1889.2|1888.24|1887.62|576
1623283500000|2021-06-10 00:05:00|1889.17|1888.67|1888.29|1887.79|1889.57|1888.98|1887.97|1887.43|564
1623283800000|2021-06-10 00:10:00|1888.28|1887.78|1887.27|1886.47|1888.68|1888.05|1886.34|1885.71|643
1623284100000|2021-06-10 00:15:00|1887.04|1886.54|1886.73|1886.23|1887.27|1886.62|1886.21|1885.58|612
1623284400000|2021-06-10 00:20:00|1886.88|1886.08|1887.46|1886.66|1887.53|1886.86|1886.58|1885.95|411
1623284700000|2021-06-10 00:25:00|1887.45|1886.65|1887.4|1886.9|1887.54|1886.9|1886.9|1886.26|310
1623285000000|2021-06-10 00:30:00|1887.39|1886.89|1887.75|1886.95|1887.79|1887.15|1886.94|1886.28|378
1623285300000|2021-06-10 00:35:00|1887.52|1887.02|1886.66|1886.16|1887.71|1887.05|1886.38|1885.78|365
1623285600000|2021-06-10 00:40:00|1886.65|1886.15|1886.56|1886.06|1886.97|1886.3|1886.5|1885.85|318
1623285900000|2021-06-10 00:45:00|1886.57|1886.07|1886.57|1886.07|1887.09|1886.49|1886.31|1885.81|313
1623286200000|2021-06-10 00:50:00|1886.75|1885.95|1886.16|1885.66|1886.75|1886.14|1885.79|1885.21|435
1623286500000|2021-06-10 00:55:00|1886.15|1885.65|1886.33|1885.83|1886.52|1885.92|1885.43|1884.93|444
1623286800000|2021-06-10 01:00:00|1886.48|1885.68|1886.41|1885.91|1886.89|1886.34|1884.6|1884.1|1268
1623287100000|2021-06-10 01:05:00|1886.38|1885.88|1887.49|1886.99|1888.01|1887.42|1886.08|1885.56|871
1623287400000|2021-06-10 01:10:00|1887.48|1886.98|1888.37|1887.87|1888.88|1888.32|1887.13|1886.48|931
1623287700000|2021-06-10 01:15:00|1888.38|1887.88|1888.19|1887.69|1888.88|1888.3|1887.62|1886.97|811
1623288000000|2021-06-10 01:20:00|1888.2|1887.7|1888.24|1887.74|1889.02|1888.43|1888.14|1887.5|789
1623288300000|2021-06-10 01:25:00|1888.39|1887.59|1888.18|1887.68|1888.49|1887.88|1887.56|1886.97|652
1623288600000|2021-06-10 01:30:00|1888.17|1887.67|1888.82|1888.02|1889.23|1888.68|1887.92|1887.32|744
1623288900000|2021-06-10 01:35:00|1888.83|1888.03|1888.5|1888|1889.07|1888.46|1888.09|1887.42|680
1623289200000|2021-06-10 01:40:00|1888.51|1888.01|1887.82|1887.32|1888.74|1888.09|1887.79|1887.16|538
1623289500000|2021-06-10 01:45:00|1887.96|1887.16|1887.61|1887.11|1888.22|1887.57|1886.88|1886.38|730
1623289800000|2021-06-10 01:50:00|1887.6|1887.1|1888.07|1887.57|1888.39|1887.78|1887.39|1886.74|716
1623290100000|2021-06-10 01:55:00|1888.05|1887.55|1888.17|1887.67|1888.39|1887.77|1887.86|1887.22|552
1623290400000|2021-06-10 02:00:00|1888.15|1887.65|1886.2|1885.7|1888.26|1887.69|1885.79|1885.16|832
1623290700000|2021-06-10 02:05:00|1886.27|1885.77|1885.54|1885.04|1886.4|1885.77|1884.78|1884.17|795
1623291000000|2021-06-10 02:10:00|1885.57|1885.07|1885.95|1885.45|1886.12|1885.48|1884.57|1883.93|750
1623291300000|2021-06-10 02:15:00|1885.97|1885.47|1885.7|1885.2|1886.12|1885.57|1885.44|1884.82|459
1623291600000|2021-06-10 02:20:00|1885.85|1885.05|1886.29|1885.79|1886.46|1885.84|1885.08|1884.49|559
1623291900000|2021-06-10 02:25:00|1886.3|1885.8|1886.4|1885.9|1886.79|1886.21|1886.22|1885.57|416
1623292200000|2021-06-10 02:30:00|1886.42|1885.92|1886.68|1886.18|1886.93|1886.29|1885.96|1885.46|737
1623292500000|2021-06-10 02:35:00|1886.69|1886.19|1886.24|1885.44|1887.15|1886.65|1885.85|1885.2|643
1623292800000|2021-06-10 02:40:00|1886.23|1885.43|1886.27|1885.77|1886.31|1885.81|1885.62|1885.05|676
1623293100000|2021-06-10 02:45:00|1886.24|1885.74|1886|1885.5|1886.63|1886.02|1885.73|1885.11|509
1623293400000|2021-06-10 02:50:00|1886.01|1885.51|1886.76|1886.26|1886.89|1886.29|1885.98|1885.33|550
1623293700000|2021-06-10 02:55:00|1886.75|1886.25|1887.45|1886.95|1887.5|1886.95|1886.68|1886.09|617
1623294000000|2021-06-10 03:00:00|1887.44|1886.94|1887.63|1887.13|1887.96|1887.32|1887.35|1886.83|434
1623294300000|2021-06-10 03:05:00|1887.62|1887.12|1887.58|1887.08|1887.87|1887.29|1887.23|1886.64|550
1623294600000|2021-06-10 03:10:00|1887.57|1887.07|1887.35|1886.85|1888.12|1887.46|1887.11|1886.53|472
1623294900000|2021-06-10 03:15:00|1887.48|1886.68|1887.23|1886.73|1887.68|1887.13|1887.1|1886.47|397
1623295200000|2021-06-10 03:20:00|1887.18|1886.68|1887.22|1886.72|1887.69|1887.14|1887.13|1886.53|359
1623295500000|2021-06-10 03:25:00|1887.36|1886.56|1887.48|1886.98|1887.89|1887.29|1887.15|1886.5|462
1623295800000|2021-06-10 03:30:00|1887.52|1887.02|1887.85|1887.35|1887.94|1887.38|1887.36|1886.79|190
1623296100000|2021-06-10 03:35:00|1887.83|1887.33|1887.67|1887.17|1888.42|1887.79|1887.63|1886.99|267
1623296400000|2021-06-10 03:40:00|1887.66|1887.16|1888.08|1887.28|1888.16|1887.56|1887.51|1886.86|239
1623296700000|2021-06-10 03:45:00|1887.93|1887.43|1887.46|1886.96|1888.18|1887.53|1887.37|1886.77|282
1623297000000|2021-06-10 03:50:00|1887.44|1886.94|1887.54|1887.04|1887.77|1887.13|1887.15|1886.49|197
1623297300000|2021-06-10 03:55:00|1887.53|1887.03|1887.72|1886.92|1887.84|1887.19|1887.47|1886.82|227
1623297600000|2021-06-10 04:00:00|1887.71|1886.91|1887.38|1886.88|1887.71|1887.05|1887.25|1886.62|284
1623297900000|2021-06-10 04:05:00|1887.5|1886.7|1887.15|1886.65|1887.52|1886.87|1886.87|1886.23|319
1623298200000|2021-06-10 04:10:00|1887.14|1886.64|1887.02|1886.52|1887.25|1886.67|1886.77|1886.11|277
1623298500000|2021-06-10 04:15:00|1886.99|1886.49|1886.42|1885.62|1887.15|1886.54|1886.14|1885.62|286
1623298800000|2021-06-10 04:20:00|1886.27|1885.77|1886.13|1885.63|1886.42|1885.77|1885.84|1885.25|273
1623299100000|2021-06-10 04:25:00|1886.16|1885.66|1885.77|1885.27|1886.32|1885.67|1885.75|1885.25|215
1623299400000|2021-06-10 04:30:00|1885.75|1885.25|1886.27|1885.77|1886.31|1885.78|1885.42|1884.92|319
1623299700000|2021-06-10 04:35:00|1886.26|1885.76|1886.59|1886.09|1886.67|1886.17|1886.16|1885.53|260
1623300000000|2021-06-10 04:40:00|1886.6|1886.1|1885.89|1885.39|1886.6|1886.1|1885.8|1885.15|252
1623300300000|2021-06-10 04:45:00|1885.9|1885.4|1885.77|1885.27|1885.98|1885.48|1885.61|1884.96|280
1623300600000|2021-06-10 04:50:00|1885.97|1885.17|1885.63|1885.13|1886.05|1885.47|1885.44|1884.76|234
1623300900000|2021-06-10 04:55:00|1885.62|1885.12|1885.76|1885.26|1885.91|1885.31|1885.52|1884.87|260
1623301200000|2021-06-10 05:00:00|1885.75|1885.25|1886.37|1885.87|1886.51|1885.87|1885.53|1884.87|304
1623301500000|2021-06-10 05:05:00|1886.36|1885.86|1886.56|1886.06|1886.73|1886.17|1886.28|1885.63|271
1623301800000|2021-06-10 05:10:00|1886.63|1886.13|1886.88|1886.38|1887.08|1886.48|1886.44|1885.82|248
1623302100000|2021-06-10 05:15:00|1886.89|1886.39|1887.16|1886.66|1887.75|1887.11|1886.86|1886.33|350
1623302400000|2021-06-10 05:20:00|1887.15|1886.65|1887.12|1886.32|1887.45|1886.84|1886.93|1886.28|392
1623302700000|2021-06-10 05:25:00|1886.98|1886.48|1887.72|1886.92|1887.72|1887.17|1886.85|1886.22|384
1623303000000|2021-06-10 05:30:00|1887.59|1887.09|1886.27|1885.77|1887.99|1887.49|1886.19|1885.53|890
1623303300000|2021-06-10 05:35:00|1886.28|1885.78|1886.39|1885.89|1886.66|1886.1|1885.39|1884.76|721
1623303600000|2021-06-10 05:40:00|1886.4|1885.9|1883.77|1883.27|1886.42|1885.92|1882.9|1882.4|1038
1623303900000|2021-06-10 05:45:00|1883.78|1883.28|1884.77|1884.27|1884.8|1884.3|1883.51|1882.9|899
1623304200000|2021-06-10 05:50:00|1884.82|1884.32|1884.26|1883.76|1884.88|1884.38|1884.04|1883.5|512
1623304500000|2021-06-10 05:55:00|1884.27|1883.77|1884.43|1883.93|1884.7|1884.16|1883.99|1883.45|491
1623304800000|2021-06-10 06:00:00|1884.4|1883.9|1884.06|1883.56|1884.8|1884.24|1883.49|1882.93|949
1623305100000|2021-06-10 06:05:00|1884.07|1883.57|1884.65|1884.15|1884.93|1884.29|1883.72|1883.07|689
1623305400000|2021-06-10 06:10:00|1884.64|1884.14|1886.74|1886.24|1886.92|1886.33|1884.56|1884.06|864
1623305700000|2021-06-10 06:15:00|1886.76|1886.26|1887.66|1887.16|1888.37|1887.87|1886.76|1886.26|1196
1623306000000|2021-06-10 06:20:00|1887.75|1887.25|1887.76|1886.96|1888.38|1887.81|1887.22|1886.62|978
1623306300000|2021-06-10 06:25:00|1887.59|1887.09|1887.38|1886.88|1888.22|1887.59|1887.31|1886.7|915
1623306600000|2021-06-10 06:30:00|1887.39|1886.89|1886.16|1885.36|1887.55|1886.95|1885.94|1885.31|1002
1623306900000|2021-06-10 06:35:00|1886.23|1885.43|1885.7|1885.2|1886.53|1886.01|1885.2|1884.57|1021
1623307200000|2021-06-10 06:40:00|1885.67|1885.17|1885.7|1885.2|1885.97|1885.43|1885.09|1884.48|827
1623307500000|2021-06-10 06:45:00|1885.69|1885.19|1886.18|1885.68|1886.68|1886.05|1885.51|1884.87|872
1623307800000|2021-06-10 06:50:00|1886.21|1885.71|1885.53|1885.03|1886.33|1885.72|1885.31|1884.68|720
1623308100000|2021-06-10 06:55:00|1885.52|1885.02|1884.08|1883.58|1886.18|1885.54|1883.92|1883.42|960
1623308400000|2021-06-10 07:00:00|1884.05|1883.55|1884.86|1884.36|1885.63|1885.08|1884.01|1883.51|1030
1623308700000|2021-06-10 07:05:00|1884.84|1884.34|1884.16|1883.66|1885.3|1884.72|1883.85|1883.32|829
1623309000000|2021-06-10 07:10:00|1884.17|1883.67|1883.44|1882.94|1884.84|1884.33|1882.55|1882.05|948
1623309300000|2021-06-10 07:15:00|1883.43|1882.93|1883.73|1882.93|1884.75|1884.09|1883.35|1882.78|959
1623309600000|2021-06-10 07:20:00|1883.72|1882.92|1881.98|1881.48|1883.93|1883.29|1881.17|1880.67|1108
1623309900000|2021-06-10 07:25:00|1882.02|1881.52|1881.65|1881.15|1882.9|1882.4|1880.88|1880.38|1163
1623310200000|2021-06-10 07:30:00|1881.68|1881.18|1879.75|1879.25|1881.73|1881.23|1879.75|1879.15|1332
1623310500000|2021-06-10 07:35:00|1879.47|1878.97|1880.53|1880.03|1880.91|1880.3|1877.76|1877.13|1447
1623310800000|2021-06-10 07:40:00|1880.54|1880.04|1880.38|1879.88|1881.45|1880.95|1880.31|1879.71|1018
1623311100000|2021-06-10 07:45:00|1880.4|1879.9|1879.89|1879.39|1880.45|1879.9|1878.86|1878.24|969
1623311400000|2021-06-10 07:50:00|1879.92|1879.42|1879.52|1879.02|1880.22|1879.57|1879.03|1878.53|795
1623311700000|2021-06-10 07:55:00|1879.51|1879.01|1877.74|1877.24|1879.65|1879.01|1876.8|1876.3|858
1623312000000|2021-06-10 08:00:00|1877.78|1877.28|1879.21|1878.71|1879.28|1878.78|1877.17|1876.56|1142
1623312300000|2021-06-10 08:05:00|1879.2|1878.7|1879.35|1878.85|1879.78|1879.25|1878.65|1878.15|912
1623312600000|2021-06-10 08:10:00|1879.38|1878.88|1880.25|1879.75|1880.32|1879.82|1879.23|1878.73|966
1623312900000|2021-06-10 08:15:00|1880.23|1879.73|1880.25|1879.75|1880.52|1879.92|1878.84|1878.24|795
1623313200000|2021-06-10 08:20:00|1880.23|1879.73|1880.03|1879.53|1880.64|1880.09|1879.8|1879.16|683
1623313500000|2021-06-10 08:25:00|1880|1879.5|1880.62|1880.12|1880.77|1880.22|1879.93|1879.32|865
1623313800000|2021-06-10 08:30:00|1880.64|1880.14|1880.81|1880.31|1880.87|1880.37|1880.23|1879.69|722
1623314100000|2021-06-10 08:35:00|1880.79|1880.29|1880.92|1880.42|1881.09|1880.5|1880.22|1879.63|648
1623314400000|2021-06-10 08:40:00|1880.97|1880.47|1881.49|1880.99|1881.73|1881.23|1880.63|1880.06|738
1623314700000|2021-06-10 08:45:00|1881.5|1881|1881.83|1881.33|1882.05|1881.51|1881.1|1880.5|823
1623315000000|2021-06-10 08:50:00|1881.84|1881.34|1881.72|1881.22|1881.92|1881.34|1880.82|1880.15|838
1623315300000|2021-06-10 08:55:00|1881.75|1881.25|1882.6|1882.1|1882.82|1882.2|1881.63|1881.03|773
1623315600000|2021-06-10 09:00:00|1882.61|1882.11|1883.1|1882.6|1883.18|1882.66|1882.54|1881.92|854
1623315900000|2021-06-10 09:05:00|1883.08|1882.58|1883.6|1883.1|1883.97|1883.36|1882.96|1882.32|855
1623316200000|2021-06-10 09:10:00|1883.61|1883.11|1883.94|1883.44|1884.19|1883.59|1883.36|1882.8|851
1623316500000|2021-06-10 09:15:00|1883.95|1883.45|1882.88|1882.38|1884.29|1883.71|1882.51|1881.88|740
1623316800000|2021-06-10 09:20:00|1882.9|1882.4|1882.27|1881.77|1883.12|1882.48|1882.19|1881.59|622
1623317100000|2021-06-10 09:25:00|1882.28|1881.78|1883.1|1882.6|1883.92|1883.34|1882.27|1881.77|884
1623317400000|2021-06-10 09:30:00|1883.09|1882.59|1882.45|1881.95|1883.34|1882.82|1882.39|1881.75|803
1623317700000|2021-06-10 09:35:00|1882.42|1881.92|1881.69|1881.19|1882.56|1882.03|1881.69|1881.1|660
1623318000000|2021-06-10 09:40:00|1881.71|1881.21|1880.9|1880.4|1882.06|1881.43|1880.74|1880.12|728
1623318300000|2021-06-10 09:45:00|1880.93|1880.43|1880.69|1880.19|1881.18|1880.59|1880.63|1880|600
1623318600000|2021-06-10 09:50:00|1880.71|1880.21|1880.67|1880.17|1880.84|1880.27|1880.03|1879.53|651
1623318900000|2021-06-10 09:55:00|1880.65|1880.15|1881.11|1880.61|1882.42|1881.84|1880.64|1879.99|732
1623319200000|2021-06-10 10:00:00|1881.27|1880.47|1879.92|1879.42|1881.27|1880.61|1879.68|1879.08|798
1623319500000|2021-06-10 10:05:00|1879.96|1879.46|1879.91|1879.41|1880.41|1879.87|1879.9|1879.34|580
1623319800000|2021-06-10 10:10:00|1879.88|1879.38|1880.11|1879.61|1880.29|1879.76|1879.7|1879.2|632
1623320100000|2021-06-10 10:15:00|1880.26|1879.46|1880.54|1880.04|1881.6|1880.99|1879.82|1879.25|627
1623320400000|2021-06-10 10:20:00|1880.53|1880.03|1880.52|1880.02|1880.83|1880.21|1880.01|1879.35|837
1623320700000|2021-06-10 10:25:00|1880.54|1880.04|1881.27|1880.77|1881.52|1880.93|1880.48|1879.98|843
1623321000000|2021-06-10 10:30:00|1881.3|1880.8|1880.77|1880.27|1881.41|1880.82|1880.38|1879.82|548
1623321300000|2021-06-10 10:35:00|1880.76|1880.26|1881.16|1880.66|1881.28|1880.78|1880.32|1879.82|696
1623321600000|2021-06-10 10:40:00|1881.15|1880.65|1880.4|1879.9|1881.4|1880.87|1880.3|1879.72|554
1623321900000|2021-06-10 10:45:00|1880.41|1879.91|1880|1879.5|1880.8|1880.15|1879.91|1879.32|596
1623322200000|2021-06-10 10:50:00|1879.97|1879.47|1880.04|1879.54|1880.53|1879.89|1879.81|1879.31|631
1623322500000|2021-06-10 10:55:00|1879.99|1879.49|1880.28|1879.78|1881.2|1880.64|1879.97|1879.36|586
1623322800000|2021-06-10 11:00:00|1880.29|1879.79|1878.91|1878.41|1880.35|1879.85|1878.91|1878.36|776
1623323100000|2021-06-10 11:05:00|1878.9|1878.4|1879.32|1878.82|1879.51|1879.01|1878.71|1878.1|657
1623323400000|2021-06-10 11:10:00|1879.31|1878.81|1878.98|1878.48|1879.8|1879.23|1878.94|1878.43|746
1623323700000|2021-06-10 11:15:00|1878.92|1878.42|1878.06|1877.56|1879.45|1878.76|1877.9|1877.31|1020
1623324000000|2021-06-10 11:20:00|1878.08|1877.58|1878.49|1877.99|1879.56|1878.95|1878.04|1877.41|846
1623324300000|2021-06-10 11:25:00|1878.47|1877.97|1878.6|1878.1|1878.81|1878.3|1877.7|1877.1|903
1623324600000|2021-06-10 11:30:00|1878.59|1878.09|1878.14|1877.64|1878.94|1878.33|1877.9|1877.28|902
1623324900000|2021-06-10 11:35:00|1878.12|1877.62|1878.26|1877.76|1878.99|1878.39|1878.05|1877.45|714
1623325200000|2021-06-10 11:40:00|1878.27|1877.77|1878.19|1877.69|1878.47|1877.92|1877.88|1877.29|535
1623325500000|2021-06-10 11:45:00|1878.18|1877.68|1878.26|1877.76|1879.44|1878.94|1878.03|1877.53|1134
1623325800000|2021-06-10 11:50:00|1878.25|1877.75|1877.33|1876.83|1878.76|1878.24|1877.28|1876.78|790
1623326100000|2021-06-10 11:55:00|1877.34|1876.84|1876.45|1875.95|1878.06|1877.56|1876.35|1875.85|903
1623326400000|2021-06-10 12:00:00|1876.41|1875.91|1874.79|1874.29|1876.41|1875.91|1872.78|1872.28|1606
1623326700000|2021-06-10 12:05:00|1874.82|1874.32|1874.82|1874.32|1875.72|1875.22|1874.13|1873.61|1277
1623327000000|2021-06-10 12:10:00|1874.81|1874.31|1877.11|1876.61|1877.26|1876.76|1874.26|1873.69|1291
1623327300000|2021-06-10 12:15:00|1877.08|1876.58|1876.11|1875.61|1878.38|1877.8|1875.49|1874.84|1180
1623327600000|2021-06-10 12:20:00|1876.1|1875.6|1877.75|1877.25|1877.76|1877.26|1875.65|1875.15|1247
1623327900000|2021-06-10 12:25:00|1877.76|1877.26|1876.38|1875.58|1877.76|1877.26|1875.64|1875.03|1032
1623328200000|2021-06-10 12:30:00|1876.6|1875.8|1882.83|1882.33|1883.75|1883.03|1870.34|1869.54|2126
1623328500000|2021-06-10 12:35:00|1882.9|1882.4|1887.79|1887.29|1888.46|1887.9|1882.73|1881.93|2075
1623328800000|2021-06-10 12:40:00|1887.71|1887.21|1886.03|1885.53|1889.91|1889.11|1885.51|1885.01|1975
1623329100000|2021-06-10 12:45:00|1886.02|1885.52|1887.69|1887.19|1888.18|1887.54|1884.38|1883.88|1834
1623329400000|2021-06-10 12:50:00|1887.73|1887.23|1890.36|1889.86|1891.64|1891.08|1887.52|1886.95|1883
1623329700000|2021-06-10 12:55:00|1890.45|1889.95|1891.21|1890.71|1891.93|1891.43|1890.1|1889.5|1834
1623330000000|2021-06-10 13:00:00|1891.28|1890.78|1890.46|1889.96|1893.35|1892.82|1890.44|1889.77|1937
1623330300000|2021-06-10 13:05:00|1890.48|1889.98|1891.63|1891.13|1893.18|1892.68|1890.48|1889.98|1755
1623330600000|2021-06-10 13:10:00|1891.72|1891.22|1892.62|1892.12|1894.31|1893.79|1890.35|1889.85|1809
1623330900000|2021-06-10 13:15:00|1892.66|1892.16|1892.83|1892.33|1894.15|1893.57|1891.28|1890.7|1764
1623331200000|2021-06-10 13:20:00|1892.87|1892.37|1891.3|1890.8|1893.43|1892.85|1891.29|1890.79|1530
1623331500000|2021-06-10 13:25:00|1891.26|1890.76|1887.37|1886.87|1891.86|1891.36|1886.89|1886.34|1242
1623331800000|2021-06-10 13:30:00|1887.33|1886.83|1889.34|1888.84|1889.34|1888.84|1885.15|1884.52|1222
1623332100000|2021-06-10 13:35:00|1889.3|1888.8|1889.38|1888.88|1890.1|1889.51|1887.58|1887.08|1146
1623332400000|2021-06-10 13:40:00|1889.36|1888.86|1890.81|1890.31|1891.47|1890.97|1888.27|1887.77|1109
1623332700000|2021-06-10 13:45:00|1890.77|1890.27|1893.06|1892.56|1893.27|1892.77|1890.59|1890.09|1138
1623333000000|2021-06-10 13:50:00|1893.08|1892.58|1892.42|1891.92|1893.76|1893.26|1892.29|1891.79|1639
1623333300000|2021-06-10 13:55:00|1892.41|1891.91|1888.95|1888.45|1892.62|1892.12|1888.95|1888.38|1647
1623333600000|2021-06-10 14:00:00|1888.94|1888.44|1890.6|1890.1|1890.83|1890.2|1888.77|1888.07|1521
1623333900000|2021-06-10 14:05:00|1890.63|1890.13|1889.79|1889.29|1892.33|1891.74|1889.05|1888.47|1417
1623334200000|2021-06-10 14:10:00|1889.8|1889.3|1890.84|1890.34|1891.03|1890.53|1889.59|1888.98|1360
1623334500000|2021-06-10 14:15:00|1890.91|1890.41|1891.75|1891.25|1891.8|1891.26|1890.34|1889.76|1302
1623334800000|2021-06-10 14:20:00|1891.76|1891.26|1892.1|1891.6|1892.77|1892.21|1890.78|1890.19|1466
1623335100000|2021-06-10 14:25:00|1892.06|1891.56|1892.26|1891.46|1892.76|1892.26|1890.98|1890.48|1406
1623335400000|2021-06-10 14:30:00|1892.27|1891.47|1890.7|1890.2|1893.23|1892.73|1890.59|1890.09|1338
1623335700000|2021-06-10 14:35:00|1890.66|1890.16|1889.45|1888.95|1891.32|1890.82|1889.45|1888.95|1344
1623336000000|2021-06-10 14:40:00|1889.46|1888.96|1890.97|1890.47|1891.28|1890.66|1889.36|1888.77|1190
1623336300000|2021-06-10 14:45:00|1891.01|1890.51|1889.91|1889.41|1891.24|1890.74|1889.36|1888.86|1124
1623336600000|2021-06-10 14:50:00|1889.9|1889.4|1888.75|1888.25|1890.43|1889.82|1888.48|1887.85|1278
1623336900000|2021-06-10 14:55:00|1888.76|1888.26|1889.22|1888.72|1889.74|1889.24|1888.03|1887.53|1228
1623337200000|2021-06-10 15:00:00|1889.19|1888.69|1890.36|1889.86|1890.89|1890.39|1889.06|1888.56|1230
1623337500000|2021-06-10 15:05:00|1890.44|1889.94|1891.36|1890.86|1891.54|1891.04|1890.44|1889.94|1138
1623337800000|2021-06-10 15:10:00|1891.4|1890.9|1890.86|1890.36|1891.79|1891.29|1890.22|1889.58|1167
1623338100000|2021-06-10 15:15:00|1890.92|1890.42|1890.88|1890.38|1891.08|1890.57|1890.23|1889.73|1013
1623338400000|2021-06-10 15:20:00|1890.87|1890.37|1892.02|1891.52|1892.04|1891.53|1890.58|1890.08|946
1623338700000|2021-06-10 15:25:00|1891.99|1891.49|1891.87|1891.37|1892.31|1891.77|1891.53|1890.88|1130
1623339000000|2021-06-10 15:30:00|1891.88|1891.38|1891.8|1891.3|1892.47|1891.93|1891.77|1891.15|914
1623339300000|2021-06-10 15:35:00|1891.83|1891.33|1893.02|1892.52|1893.14|1892.54|1891.83|1891.22|958
1623339600000|2021-06-10 15:40:00|1893.05|1892.55|1892.5|1892|1893.18|1892.68|1891.46|1890.96|1151
1623339900000|2021-06-10 15:45:00|1892.56|1892.06|1893.19|1892.69|1893.63|1893.08|1892.55|1891.95|1133
1623340200000|2021-06-10 15:50:00|1893.22|1892.72|1894.03|1893.53|1894.44|1893.94|1893.1|1892.49|902
1623340500000|2021-06-10 15:55:00|1894.01|1893.51|1894.06|1893.56|1894.33|1893.83|1893.45|1892.88|960
1623340800000|2021-06-10 16:00:00|1894.07|1893.57|1893.7|1893.2|1895.19|1894.54|1893.69|1893.19|1002
1623341100000|2021-06-10 16:05:00|1893.71|1893.21|1893.4|1892.9|1894.83|1894.33|1892.96|1892.36|1133
1623341400000|2021-06-10 16:10:00|1893.42|1892.92|1893|1892.5|1893.98|1893.36|1892.09|1891.59|1087
1623341700000|2021-06-10 16:15:00|1893.01|1892.51|1893.29|1892.79|1893.98|1893.44|1893.01|1892.34|825
1623342000000|2021-06-10 16:20:00|1893.3|1892.8|1892.93|1892.43|1893.83|1893.22|1892.44|1891.83|888
1623342300000|2021-06-10 16:25:00|1892.92|1892.42|1892.62|1892.12|1893.11|1892.46|1892.19|1891.59|700
1623342600000|2021-06-10 16:30:00|1892.61|1892.11|1892.88|1892.38|1893.37|1892.77|1892.57|1892.07|563
1623342900000|2021-06-10 16:35:00|1892.89|1892.39|1894.05|1893.55|1894.24|1893.63|1892.88|1892.38|614
1623343200000|2021-06-10 16:40:00|1894.07|1893.57|1893.64|1893.14|1894.69|1894.06|1893.32|1892.82|670
1623343500000|2021-06-10 16:45:00|1893.65|1893.15|1893.93|1893.43|1894.4|1893.75|1893.64|1893.11|515
1623343800000|2021-06-10 16:50:00|1893.94|1893.44|1893.88|1893.38|1894.73|1894.11|1893.72|1893.08|646
1623344100000|2021-06-10 16:55:00|1893.9|1893.4|1894.18|1893.38|1894.25|1893.61|1893.21|1892.66|641
1623344400000|2021-06-10 17:00:00|1894.03|1893.53|1894.11|1893.61|1894.83|1894.2|1893.45|1892.95|957
1623344700000|2021-06-10 17:05:00|1894.12|1893.62|1894.61|1894.11|1895.44|1894.92|1894.11|1893.61|962
1623345000000|2021-06-10 17:10:00|1894.62|1894.12|1894.71|1894.21|1895.18|1894.66|1894.23|1893.73|904
1623345300000|2021-06-10 17:15:00|1894.73|1894.23|1894.15|1893.65|1895.14|1894.5|1893.92|1893.27|708
1623345600000|2021-06-10 17:20:00|1894.14|1893.64|1893.69|1893.19|1894.41|1893.77|1893.33|1892.83|687
1623345900000|2021-06-10 17:25:00|1893.71|1893.21|1894.14|1893.64|1894.23|1893.73|1893.01|1892.51|748
1623346200000|2021-06-10 17:30:00|1894.15|1893.65|1894.01|1893.51|1894.37|1893.77|1893.82|1893.32|645
1623346500000|2021-06-10 17:35:00|1894.02|1893.52|1894.37|1893.87|1894.92|1894.42|1893.97|1893.32|671
1623346800000|2021-06-10 17:40:00|1894.38|1893.88|1894.21|1893.71|1894.56|1893.96|1893.88|1893.25|526
1623347100000|2021-06-10 17:45:00|1894.2|1893.7|1894.72|1894.22|1894.81|1894.23|1894.08|1893.48|558
1623347400000|2021-06-10 17:50:00|1894.71|1894.21|1894.95|1894.45|1895.09|1894.46|1894.5|1893.86|448
1623347700000|2021-06-10 17:55:00|1894.94|1894.44|1894.95|1894.45|1895.31|1894.74|1894.85|1894.25|606
1623348000000|2021-06-10 18:00:00|1894.92|1894.42|1894.8|1894.3|1895.17|1894.58|1894.59|1893.95|733
1623348300000|2021-06-10 18:05:00|1894.81|1894.31|1894.84|1894.34|1895.34|1894.82|1894.81|1894.15|595
1623348600000|2021-06-10 18:10:00|1894.83|1894.33|1895.02|1894.52|1895.86|1895.23|1894.83|1894.29|683
1623348900000|2021-06-10 18:15:00|1895.04|1894.54|1895.53|1895.03|1895.69|1895.14|1895.01|1894.35|599
1623349200000|2021-06-10 18:20:00|1895.54|1895.04|1895.15|1894.65|1895.87|1895.27|1895.08|1894.51|599
1623349500000|2021-06-10 18:25:00|1895.16|1894.66|1895.46|1894.96|1895.68|1895.06|1895.16|1894.56|560
1623349800000|2021-06-10 18:30:00|1895.5|1895|1895.54|1895.04|1895.75|1895.1|1895.34|1894.72|534
1623350100000|2021-06-10 18:35:00|1895.53|1895.03|1895.03|1894.53|1895.69|1895.13|1895.01|1894.51|449
1623350400000|2021-06-10 18:40:00|1895.04|1894.54|1895.69|1895.19|1895.73|1895.23|1895.01|1894.41|362
1623350700000|2021-06-10 18:45:00|1895.71|1895.21|1896.18|1895.38|1896.46|1895.96|1895.4|1894.8|554
1623351000000|2021-06-10 18:50:00|1896.19|1895.39|1896.23|1895.73|1896.43|1895.83|1895.4|1894.75|534
1623351300000|2021-06-10 18:55:00|1896.22|1895.72|1896.3|1895.8|1896.49|1895.99|1895.95|1895.32|729
1623351600000|2021-06-10 19:00:00|1896.31|1895.81|1896.34|1895.84|1896.51|1895.96|1895.97|1895.36|627
1623351900000|2021-06-10 19:05:00|1896.33|1895.83|1896.77|1896.27|1896.87|1896.28|1896.21|1895.65|627
1623352200000|2021-06-10 19:10:00|1896.91|1896.11|1897.71|1896.91|1897.78|1897.28|1896.72|1896.08|666
1623352500000|2021-06-10 19:15:00|1897.55|1897.05|1898.02|1897.22|1898.94|1898.41|1897.54|1896.96|782
1623352800000|2021-06-10 19:20:00|1897.86|1897.36|1899.54|1899.04|1899.68|1899.06|1897.85|1897.2|853
1623353100000|2021-06-10 19:25:00|1899.51|1899.01|1898.95|1898.45|1899.84|1899.2|1898.47|1897.83|598
1623353400000|2021-06-10 19:30:00|1899.13|1898.63|1897.88|1897.38|1899.14|1898.64|1897.42|1896.7|773
1623353700000|2021-06-10 19:35:00|1897.89|1897.39|1897.92|1897.42|1898.08|1897.54|1897.47|1896.97|699
1623354000000|2021-06-10 19:40:00|1897.91|1897.41|1897.52|1897.02|1898.17|1897.67|1897.41|1896.81|707
1623354300000|2021-06-10 19:45:00|1897.54|1897.04|1897.63|1897.13|1898.05|1897.55|1897.49|1896.9|622
1623354600000|2021-06-10 19:50:00|1897.61|1897.11|1897.98|1897.48|1898.41|1897.8|1897.61|1897.11|835
1623354900000|2021-06-10 19:55:00|1898|1897.5|1898.41|1897.91|1898.86|1898.36|1897.74|1897.2|1041
1623355200000|2021-06-10 20:00:00|1898.42|1897.92|1898.79|1898.29|1899.09|1898.49|1898.26|1897.63|616
1623355500000|2021-06-10 20:05:00|1898.78|1898.28|1898.57|1898.07|1898.93|1898.3|1898.39|1897.86|382
1623355800000|2021-06-10 20:10:00|1898.58|1898.08|1898.77|1898.27|1899.57|1898.99|1898.58|1897.97|419
1623356100000|2021-06-10 20:15:00|1898.91|1898.11|1898.64|1897.84|1898.95|1898.34|1898.16|1897.56|376
1623356400000|2021-06-10 20:20:00|1898.51|1898.01|1898.69|1898.19|1898.83|1898.21|1898.23|1897.69|326
1623356700000|2021-06-10 20:25:00|1898.67|1898.17|1898.62|1898.12|1899.08|1898.45|1898.47|1897.93|281
1623357000000|2021-06-10 20:30:00|1898.6|1898.1|1899.07|1898.27|1899.38|1898.75|1898.59|1898.06|403
1623357300000|2021-06-10 20:35:00|1899.05|1898.25|1899.36|1898.56|1899.48|1898.85|1898.66|1897.99|329
1623357600000|2021-06-10 20:40:00|1899.17|1898.67|1900.14|1899.34|1900.21|1899.55|1899.13|1898.48|368
1623357900000|2021-06-10 20:45:00|1900.12|1899.32|1900.36|1899.56|1900.37|1899.7|1899.78|1898.98|354
1623358200000|2021-06-10 20:50:00|1900.33|1899.53|1900.12|1899.32|1900.4|1899.6|1899.99|1899.25|248
1623358500000|2021-06-10 20:55:00|1900.13|1899.33|1898.29|1897.49|1900.19|1899.52|1898.28|1897.48|443
1623362400000|2021-06-10 22:00:00|1898.8|1898|1898.6|1897.8|1898.94|1898.14|1898.5|1897.7|358
1623362700000|2021-06-10 22:05:00|1898.58|1897.78|1898.67|1897.87|1898.71|1897.98|1898.26|1897.59|303
1623363000000|2021-06-10 22:10:00|1898.66|1897.86|1898.2|1897.4|1898.71|1897.91|1897.96|1897.3|217
1623363300000|2021-06-10 22:15:00|1898.22|1897.42|1898.42|1897.62|1898.52|1897.72|1898.22|1897.42|182
1623363600000|2021-06-10 22:20:00|1898.45|1897.65|1898.2|1897.4|1898.46|1897.66|1897.68|1897.03|343
1623363900000|2021-06-10 22:25:00|1898.17|1897.37|1899.01|1898.21|1899.19|1898.53|1898.04|1897.24|380
1623364200000|2021-06-10 22:30:00|1899|1898.2|1899.56|1899.06|1899.73|1899.11|1898.73|1898.08|447
1623364500000|2021-06-10 22:35:00|1899.55|1899.05|1898.8|1898|1899.88|1899.23|1898.64|1897.98|365
1623364800000|2021-06-10 22:40:00|1898.81|1898.01|1898.43|1897.63|1898.81|1898.15|1898.32|1897.62|309
1623365100000|2021-06-10 22:45:00|1898.44|1897.64|1899.29|1898.49|1899.41|1898.8|1898.36|1897.62|239
1623365400000|2021-06-10 22:50:00|1899.25|1898.45|1898.68|1898.18|1899.37|1898.74|1898.65|1897.99|209
1623365700000|2021-06-10 22:55:00|1898.67|1898.17|1898.91|1898.41|1899.12|1898.46|1898.65|1898|175
1623366000000|2021-06-10 23:00:00|1898.9|1898.4|1899.09|1898.59|1899.28|1898.64|1898.87|1898.22|193
1623366300000|2021-06-10 23:05:00|1899.07|1898.57|1898.95|1898.45|1899.2|1898.57|1898.86|1898.2|138
1623366600000|2021-06-10 23:10:00|1898.94|1898.44|1898.91|1898.41|1899.02|1898.44|1898.85|1898.2|152
1623366900000|2021-06-10 23:15:00|1898.88|1898.38|1898.81|1898.31|1899.03|1898.53|1898.78|1898.28|145
1623367200000|2021-06-10 23:20:00|1898.8|1898.3|1898.71|1898.21|1898.94|1898.32|1898.41|1897.79|151
1623367500000|2021-06-10 23:25:00|1898.7|1898.2|1898.55|1898.05|1898.86|1898.22|1898.48|1897.87|145
1623367800000|2021-06-10 23:30:00|1898.56|1898.06|1898.59|1898.09|1898.68|1898.11|1898.39|1897.75|198
1623368100000|2021-06-10 23:35:00|1898.61|1898.11|1898.32|1897.82|1898.75|1898.18|1898.27|1897.64|200
1623368400000|2021-06-10 23:40:00|1898.33|1897.83|1898.4|1897.6|1898.69|1898.04|1898.05|1897.38|277
1623368700000|2021-06-10 23:45:00|1898.39|1897.59|1898.35|1897.85|1898.6|1897.96|1897.87|1897.28|305
1623369000000|2021-06-10 23:50:00|1898.34|1897.84|1899.3|1898.5|1899.33|1898.62|1898.32|1897.66|346
1623369300000|2021-06-10 23:55:00|1899.29|1898.49|1898.7|1898.2|1899.33|1898.68|1898.3|1897.65|362
1623369600000|2021-06-11 00:00:00|1898.67|1898.17|1898.23|1897.43|1899.26|1898.61|1897.68|1897.05|657
1623369900000|2021-06-11 00:05:00|1898.08|1897.58|1898.62|1898.12|1898.86|1898.28|1897.98|1897.3|545
1623370200000|2021-06-11 00:10:00|1898.61|1898.11|1899.1|1898.3|1899.19|1898.57|1898.49|1897.89|495
1623370500000|2021-06-11 00:15:00|1898.92|1898.42|1898.44|1897.94|1899.32|1898.7|1898.4|1897.75|366
1623370800000|2021-06-11 00:20:00|1898.39|1897.89|1898.44|1897.94|1898.72|1898.06|1898.32|1897.68|255
1623371100000|2021-06-11 00:25:00|1898.43|1897.93|1897.95|1897.45|1898.68|1898.05|1897.87|1897.22|433
1623371400000|2021-06-11 00:30:00|1897.96|1897.46|1898.08|1897.58|1898.73|1898.08|1897.88|1897.23|316
1623371700000|2021-06-11 00:35:00|1898.09|1897.59|1898.72|1897.92|1898.73|1898.08|1897.88|1897.24|308
1623372000000|2021-06-11 00:40:00|1898.58|1898.08|1898.64|1898.14|1898.99|1898.41|1898.14|1897.57|319
1623372300000|2021-06-11 00:45:00|1898.65|1898.15|1898.93|1898.43|1899.09|1898.44|1898.35|1897.69|401
1623372600000|2021-06-11 00:50:00|1898.92|1898.42|1899.54|1899.04|1899.66|1899.07|1898.87|1898.2|486
1623372900000|2021-06-11 00:55:00|1899.55|1899.05|1900.05|1899.25|1900.12|1899.49|1899.34|1898.72|412
1623373200000|2021-06-11 01:00:00|1900.04|1899.24|1899.4|1898.6|1900.38|1899.85|1898.86|1898.25|1117
1623373500000|2021-06-11 01:05:00|1899.38|1898.58|1898.43|1897.93|1899.38|1898.72|1897.89|1897.22|883
1623373800000|2021-06-11 01:10:00|1898.51|1898.01|1899.41|1898.91|1900.44|1899.72|1898.51|1897.88|994
1623374100000|2021-06-11 01:15:00|1899.56|1898.76|1900.23|1899.73|1900.4|1899.9|1899.41|1898.76|819
1623374400000|2021-06-11 01:20:00|1900.2|1899.7|1899.81|1899.01|1900.46|1899.81|1899.3|1898.62|735
1623374700000|2021-06-11 01:25:00|1899.6|1899.1|1899.35|1898.85|1900.08|1899.45|1898.91|1898.36|761
1623375000000|2021-06-11 01:30:00|1899.5|1898.7|1899.38|1898.88|1899.71|1899.02|1898.53|1897.94|796
1623375300000|2021-06-11 01:35:00|1899.45|1898.95|1900.4|1899.6|1900.51|1899.91|1899.1|1898.6|891
1623375600000|2021-06-11 01:40:00|1900.27|1899.77|1899.43|1898.63|1900.39|1899.88|1899.12|1898.5|813
1623375900000|2021-06-11 01:45:00|1899.44|1898.64|1900.27|1899.47|1900.53|1899.9|1899.19|1898.59|635
1623376200000|2021-06-11 01:50:00|1900.15|1899.65|1900.26|1899.76|1900.41|1899.79|1899.81|1899.14|563
1623376500000|2021-06-11 01:55:00|1900.28|1899.78|1900.18|1899.68|1900.5|1899.89|1899.92|1899.29|613
1623376800000|2021-06-11 02:00:00|1900.33|1899.53|1900.17|1899.67|1900.39|1899.89|1900.07|1899.43|541
1623377100000|2021-06-11 02:05:00|1900.14|1899.64|1900.14|1899.34|1900.4|1899.81|1899.94|1899.31|682
1623377400000|2021-06-11 02:10:00|1900.13|1899.33|1900.15|1899.65|1900.43|1899.77|1899.63|1899.01|498
1623377700000|2021-06-11 02:15:00|1900.18|1899.68|1900.81|1900.31|1900.89|1900.36|1900.13|1899.49|345
1623378000000|2021-06-11 02:20:00|1900.83|1900.33|1900.81|1900.01|1901.06|1900.41|1900.64|1899.99|344
1623378300000|2021-06-11 02:25:00|1900.67|1900.17|1900.41|1899.61|1901.13|1900.46|1899.77|1899.08|548
1623378600000|2021-06-11 02:30:00|1900.22|1899.72|1900.29|1899.49|1901.07|1900.47|1899.75|1899.07|689
1623378900000|2021-06-11 02:35:00|1900.3|1899.5|1899.8|1899.3|1900.38|1899.73|1899.56|1898.94|653
1623379200000|2021-06-11 02:40:00|1899.79|1899.29|1900.38|1899.58|1900.46|1899.82|1899.76|1899.11|579
1623379500000|2021-06-11 02:45:00|1900.37|1899.57|1900.71|1899.91|1901|1900.37|1900.08|1899.47|647
1623379800000|2021-06-11 02:50:00|1900.73|1899.93|1900.03|1899.53|1900.9|1900.25|1899.9|1899.29|664
1623380100000|2021-06-11 02:55:00|1900.09|1899.59|1899.73|1899.23|1900.21|1899.6|1899.38|1898.73|712
1623380400000|2021-06-11 03:00:00|1899.74|1899.24|1900.53|1900.03|1901.09|1900.46|1899.74|1899.24|816
1623380700000|2021-06-11 03:05:00|1900.68|1899.88|1901.17|1900.37|1901.37|1900.78|1900.5|1899.88|674
1623381000000|2021-06-11 03:10:00|1901.06|1900.56|1900.74|1900.24|1901.29|1900.68|1900.66|1900.01|597
1623381300000|2021-06-11 03:15:00|1900.73|1900.23|1900.51|1900.01|1901.29|1900.68|1900.44|1899.86|603
1623381600000|2021-06-11 03:20:00|1900.54|1900.04|1900.69|1899.89|1900.97|1900.32|1900.29|1899.69|546
1623381900000|2021-06-11 03:25:00|1900.68|1899.88|1900.67|1900.17|1900.82|1900.2|1900.32|1899.68|498
1623382200000|2021-06-11 03:30:00|1900.66|1900.16|1900.92|1900.42|1900.97|1900.42|1900.52|1899.93|341
1623382500000|2021-06-11 03:35:00|1900.91|1900.41|1900.04|1899.24|1901.36|1900.7|1899.88|1899.23|515
1623382800000|2021-06-11 03:40:00|1899.88|1899.38|1899.88|1899.08|1900.15|1899.54|1899.66|1899.03|331
1623383100000|2021-06-11 03:45:00|1899.73|1899.23|1900.01|1899.51|1900.14|1899.6|1899.67|1899.04|277
1623383400000|2021-06-11 03:50:00|1900.02|1899.52|1899.87|1899.07|1900.04|1899.52|1899.68|1899.05|199
1623383700000|2021-06-11 03:55:00|1899.86|1899.06|1899.39|1898.59|1899.92|1899.26|1899.18|1898.51|269
1623384000000|2021-06-11 04:00:00|1899.24|1898.74|1899.58|1899.08|1899.74|1899.09|1898.84|1898.23|342
1623384300000|2021-06-11 04:05:00|1899.73|1898.93|1899.93|1899.13|1899.96|1899.32|1899.48|1898.84|240
1623384600000|2021-06-11 04:10:00|1899.77|1899.27|1899.59|1898.79|1899.95|1899.28|1899.38|1898.72|209
1623384900000|2021-06-11 04:15:00|1899.58|1898.78|1900.02|1899.22|1900.13|1899.48|1899.38|1898.76|222
1623385200000|2021-06-11 04:20:00|1899.84|1899.34|1899.93|1899.43|1900.13|1899.47|1899.7|1899.06|204
1623385500000|2021-06-11 04:25:00|1899.9|1899.4|1900.31|1899.51|1900.43|1899.75|1899.83|1899.19|253
1623385800000|2021-06-11 04:30:00|1900.33|1899.53|1900.1|1899.3|1900.33|1899.67|1899.74|1899.1|234
1623386100000|2021-06-11 04:35:00|1900.11|1899.31|1900.08|1899.58|1900.35|1899.69|1899.93|1899.29|230
1623386400000|2021-06-11 04:40:00|1900.07|1899.57|1900.02|1899.52|1900.34|1899.68|1899.88|1899.29|218
1623386700000|2021-06-11 04:45:00|1900|1899.5|1900.1|1899.3|1900.23|1899.6|1899.84|1899.18|248
1623387000000|2021-06-11 04:50:00|1900.11|1899.31|1900.15|1899.35|1900.29|1899.66|1899.97|1899.27|176
1623387300000|2021-06-11 04:55:00|1900.16|1899.36|1900.51|1900.01|1900.91|1900.29|1899.74|1899.11|413
1623387600000|2021-06-11 05:00:00|1900.5|1900|1900.46|1899.66|1900.88|1900.22|1900.28|1899.62|332
1623387900000|2021-06-11 05:05:00|1900.45|1899.65|1900.45|1899.65|1900.6|1899.99|1900.23|1899.58|238
1623388200000|2021-06-11 05:10:00|1900.44|1899.64|1900.61|1900.11|1900.86|1900.22|1900.22|1899.57|248
1623388500000|2021-06-11 05:15:00|1900.62|1900.12|1900.94|1900.14|1900.96|1900.4|1900.49|1899.81|229
1623388800000|2021-06-11 05:20:00|1900.93|1900.13|1899.72|1899.22|1901.07|1900.42|1899.66|1899.06|487
1623389100000|2021-06-11 05:25:00|1899.87|1899.07|1899.93|1899.13|1900.24|1899.7|1899.16|1898.59|563
1623389400000|2021-06-11 05:30:00|1899.86|1899.36|1900.66|1899.86|1900.73|1900.07|1898.93|1898.33|942
1623389700000|2021-06-11 05:35:00|1900.53|1900.03|1900.88|1900.38|1901.09|1900.46|1900.36|1899.75|657
1623390000000|2021-06-11 05:40:00|1900.89|1900.39|1900.26|1899.46|1901.07|1900.46|1899.75|1899.13|535
1623390300000|2021-06-11 05:45:00|1900.27|1899.47|1900.25|1899.75|1900.58|1900.01|1899.96|1899.32|448
1623390600000|2021-06-11 05:50:00|1900.24|1899.74|1900.39|1899.59|1900.79|1900.16|1900.14|1899.45|461
1623390900000|2021-06-11 05:55:00|1900.38|1899.58|1900.75|1899.95|1900.85|1900.19|1900.12|1899.47|422
1623391200000|2021-06-11 06:00:00|1900.78|1899.98|1899.91|1899.11|1900.93|1900.28|1898.61|1897.98|868
1623391500000|2021-06-11 06:05:00|1899.75|1899.25|1901.79|1900.99|1901.96|1901.39|1899.74|1899.09|899
1623391800000|2021-06-11 06:10:00|1901.78|1900.98|1901.71|1901.21|1902.4|1901.8|1901.37|1900.76|847
1623392100000|2021-06-11 06:15:00|1901.67|1901.17|1900.74|1899.94|1902.35|1901.82|1900.54|1899.91|863
1623392400000|2021-06-11 06:20:00|1900.61|1900.11|1902.06|1901.56|1902.33|1901.82|1900.19|1899.57|964
1623392700000|2021-06-11 06:25:00|1902.05|1901.55|1901.77|1900.97|1902.2|1901.57|1901.27|1900.73|817
1623393000000|2021-06-11 06:30:00|1901.76|1900.96|1901.24|1900.74|1902.38|1901.78|1900.98|1900.3|721
1623393300000|2021-06-11 06:35:00|1901.25|1900.75|1901.29|1900.79|1901.83|1901.24|1900.95|1900.45|801
1623393600000|2021-06-11 06:40:00|1901.3|1900.8|1901.79|1901.29|1902.19|1901.57|1901.15|1900.65|828
1623393900000|2021-06-11 06:45:00|1901.78|1901.28|1901.41|1900.91|1902.05|1901.39|1901.25|1900.63|624
1623394200000|2021-06-11 06:50:00|1901.38|1900.88|1900.89|1900.39|1902.1|1901.51|1900.79|1900.24|724
1623394500000|2021-06-11 06:55:00|1900.88|1900.38|1901.19|1900.69|1901.25|1900.72|1900.04|1899.49|803
1623394800000|2021-06-11 07:00:00|1901.2|1900.7|1902.19|1901.69|1902.42|1901.78|1901.2|1900.66|850
1623395100000|2021-06-11 07:05:00|1902.22|1901.72|1902.11|1901.61|1902.36|1901.78|1901.66|1901.07|890
1623395400000|2021-06-11 07:10:00|1902.12|1901.62|1902.7|1902.2|1902.77|1902.27|1901.4|1900.9|726
1623395700000|2021-06-11 07:15:00|1902.71|1902.21|1903.01|1902.21|1903.28|1902.61|1901.95|1901.32|826
1623396000000|2021-06-11 07:20:00|1902.84|1902.34|1902.57|1902.07|1903.37|1902.8|1902.37|1901.77|700
1623396300000|2021-06-11 07:25:00|1902.59|1902.09|1901.68|1901.18|1903.02|1902.43|1901.54|1900.93|770
1623396600000|2021-06-11 07:30:00|1901.75|1901.25|1901.07|1900.57|1901.88|1901.38|1900.27|1899.77|868
1623396900000|2021-06-11 07:35:00|1901.1|1900.6|1900.19|1899.69|1901.64|1901.04|1900.17|1899.6|791
1623397200000|2021-06-11 07:40:00|1900.2|1899.7|1900.44|1899.94|1901.06|1900.45|1900.19|1899.54|731
1623397500000|2021-06-11 07:45:00|1900.45|1899.95|1901.23|1900.73|1901.37|1900.74|1900.04|1899.43|676
1623397800000|2021-06-11 07:50:00|1901.21|1900.71|1900.57|1900.07|1901.42|1900.79|1900.53|1899.92|554
1623398100000|2021-06-11 07:55:00|1900.58|1900.08|1899.87|1899.07|1900.81|1900.2|1899.55|1899.05|539
1623398400000|2021-06-11 08:00:00|1899.72|1899.22|1898.7|1898.2|1899.72|1899.22|1898.68|1898.05|767
1623398700000|2021-06-11 08:05:00|1898.69|1898.19|1897.16|1896.66|1898.72|1898.2|1896.61|1896.09|894
1623399000000|2021-06-11 08:10:00|1897.31|1896.51|1896.28|1895.78|1897.89|1897.27|1896.25|1895.63|874
1623399300000|2021-06-11 08:15:00|1896.27|1895.77|1895.64|1895.14|1897.23|1896.59|1895.52|1895|924
1623399600000|2021-06-11 08:20:00|1895.59|1895.09|1894.51|1893.71|1895.92|1895.36|1894.21|1893.61|981
1623399900000|2021-06-11 08:25:00|1894.5|1893.7|1894.64|1894.14|1894.98|1894.34|1894.08|1893.43|839
1623400200000|2021-06-11 08:30:00|1894.67|1894.17|1894.95|1894.45|1895.5|1895|1894.38|1893.79|896
1623400500000|2021-06-11 08:35:00|1895.01|1894.51|1894.42|1893.92|1895.41|1894.82|1894.41|1893.87|665
1623400800000|2021-06-11 08:40:00|1894.43|1893.93|1896.29|1895.79|1896.37|1895.87|1894.01|1893.37|846
1623401100000|2021-06-11 08:45:00|1896.32|1895.82|1896.57|1896.07|1896.98|1896.37|1895.75|1895.25|809
1623401400000|2021-06-11 08:50:00|1896.56|1896.06|1896.58|1896.08|1897.18|1896.66|1896.45|1895.95|688
1623401700000|2021-06-11 08:55:00|1896.56|1896.06|1895.63|1894.83|1897.04|1896.46|1895.45|1894.83|812
1623402000000|2021-06-11 09:00:00|1895.64|1894.84|1895.79|1895.29|1896.45|1895.95|1895.39|1894.81|666
1623402300000|2021-06-11 09:05:00|1895.81|1895.31|1895.23|1894.73|1896.17|1895.54|1894.91|1894.32|605
1623402600000|2021-06-11 09:10:00|1895.2|1894.7|1894.55|1894.05|1895.33|1894.83|1894.3|1893.66|625
1623402900000|2021-06-11 09:15:00|1894.54|1894.04|1893.65|1893.15|1894.87|1894.23|1892.84|1892.34|945
1623403200000|2021-06-11 09:20:00|1893.66|1893.16|1892.96|1892.46|1893.73|1893.23|1891.96|1891.37|967
1623403500000|2021-06-11 09:25:00|1892.92|1892.42|1892.12|1891.62|1893.24|1892.72|1889.55|1889.05|1119
1623403800000|2021-06-11 09:30:00|1892.14|1891.64|1892.95|1892.45|1893.19|1892.58|1891.33|1890.73|955
1623404100000|2021-06-11 09:35:00|1892.96|1892.46|1893.43|1892.63|1893.48|1892.87|1892.47|1891.89|612
1623404400000|2021-06-11 09:40:00|1893.27|1892.77|1893.1|1892.6|1893.79|1893.15|1892.67|1892.06|589
1623404700000|2021-06-11 09:45:00|1893.11|1892.61|1893.21|1892.71|1893.84|1893.22|1892.6|1892.07|778
1623405000000|2021-06-11 09:50:00|1893.2|1892.7|1892.87|1892.37|1893.68|1893.05|1892.38|1891.77|715
1623405300000|2021-06-11 09:55:00|1892.9|1892.4|1893.07|1892.27|1893.07|1892.48|1892.44|1891.83|625
1623405600000|2021-06-11 10:00:00|1892.89|1892.39|1892.77|1892.27|1893.32|1892.72|1892.44|1891.88|632
1623405900000|2021-06-11 10:05:00|1892.75|1892.25|1892.88|1892.38|1893.48|1892.86|1892.68|1892.07|574
1623406200000|2021-06-11 10:10:00|1892.89|1892.39|1892.89|1892.39|1893.24|1892.74|1892.55|1891.92|558
1623406500000|2021-06-11 10:15:00|1892.88|1892.38|1892.82|1892.32|1893.01|1892.39|1892.41|1891.79|488
1623406800000|2021-06-11 10:20:00|1892.81|1892.31|1892.76|1892.26|1893.19|1892.64|1892.66|1892.06|488
1623407100000|2021-06-11 10:25:00|1892.75|1892.25|1893.48|1892.98|1893.64|1893.03|1892.75|1892.1|473
1623407400000|2021-06-11 10:30:00|1893.46|1892.96|1895.08|1894.58|1895.14|1894.61|1893.44|1892.83|955
1623407700000|2021-06-11 10:35:00|1895.1|1894.6|1894.38|1893.58|1895.57|1894.94|1894.03|1893.53|667
1623408000000|2021-06-11 10:40:00|1894.37|1893.57|1892.72|1892.22|1894.49|1893.87|1892.66|1892.08|662
1623408300000|2021-06-11 10:45:00|1892.76|1892.26|1891.34|1890.84|1892.88|1892.27|1891.06|1890.53|783
1623408600000|2021-06-11 10:50:00|1891.27|1890.77|1891.53|1891.03|1892.23|1891.56|1891.06|1890.48|527
1623408900000|2021-06-11 10:55:00|1891.54|1891.04|1891.55|1891.05|1892.2|1891.65|1891.51|1890.98|648
1623409200000|2021-06-11 11:00:00|1891.56|1891.06|1890.61|1890.11|1891.71|1891.21|1890.32|1889.8|881
1623409500000|2021-06-11 11:05:00|1890.62|1890.12|1890.23|1889.73|1890.76|1890.15|1889.08|1888.47|1007
1623409800000|2021-06-11 11:10:00|1890.27|1889.77|1888.68|1888.18|1890.41|1889.79|1887.71|1887.13|1101
1623410100000|2021-06-11 11:15:00|1888.7|1888.2|1889.04|1888.54|1889.32|1888.75|1888.37|1887.74|773
1623410400000|2021-06-11 11:20:00|1888.95|1888.45|1889.64|1889.14|1890|1889.36|1888.49|1887.99|739
1623410700000|2021-06-11 11:25:00|1889.63|1889.13|1889.92|1889.42|1890.17|1889.54|1889.49|1888.93|768
1623411000000|2021-06-11 11:30:00|1889.91|1889.41|1889.7|1889.2|1890.2|1889.63|1888.57|1888.07|889
1623411300000|2021-06-11 11:35:00|1889.71|1889.21|1889.64|1889.14|1889.86|1889.24|1888.91|1888.37|709
1623411600000|2021-06-11 11:40:00|1889.65|1889.15|1889.6|1889.1|1889.82|1889.23|1889.1|1888.5|565
1623411900000|2021-06-11 11:45:00|1889.59|1889.09|1889.63|1889.13|1890.21|1889.57|1889.48|1888.87|662
1623412200000|2021-06-11 11:50:00|1889.62|1889.12|1889.85|1889.35|1890.1|1889.58|1889.5|1888.94|618
1623412500000|2021-06-11 11:55:00|1889.8|1889.3|1889.48|1888.98|1889.87|1889.3|1889.42|1888.92|643
1623412800000|2021-06-11 12:00:00|1889.49|1888.99|1892|1891.5|1892.12|1891.58|1888.19|1887.69|1070
1623413100000|2021-06-11 12:05:00|1891.94|1891.44|1888.93|1888.43|1891.94|1891.44|1888.66|1888.16|1200
1623413400000|2021-06-11 12:10:00|1888.92|1888.42|1889.41|1888.91|1889.67|1889.08|1887.74|1887.24|956
1623413700000|2021-06-11 12:15:00|1889.4|1888.9|1888.92|1888.42|1889.52|1888.9|1887.3|1886.8|994
1623414000000|2021-06-11 12:20:00|1888.97|1888.47|1889.42|1888.92|1890.43|1889.9|1888.36|1887.77|1072
1623414300000|2021-06-11 12:25:00|1889.46|1888.96|1887.17|1886.67|1889.63|1889.02|1885.88|1885.38|1192
1623414600000|2021-06-11 12:30:00|1887.07|1886.57|1886.65|1886.15|1887.38|1886.88|1885.09|1884.59|1324
1623414900000|2021-06-11 12:35:00|1886.76|1886.26|1889.19|1888.69|1890.12|1889.56|1886.48|1885.87|1307
1623415200000|2021-06-11 12:40:00|1889.18|1888.68|1888.31|1887.81|1889.43|1888.84|1886.26|1885.76|1336
1623415500000|2021-06-11 12:45:00|1888.34|1887.84|1887.32|1886.82|1889.04|1888.52|1887.29|1886.66|1053
1623415800000|2021-06-11 12:50:00|1887.31|1886.81|1887.05|1886.55|1887.54|1886.98|1886.08|1885.58|1107
1623416100000|2021-06-11 12:55:00|1887.07|1886.57|1884.48|1883.98|1887.52|1887.02|1883.9|1883.38|1351
1623416400000|2021-06-11 13:00:00|1884.55|1884.05|1883.99|1883.49|1884.81|1884.26|1883.74|1883.24|1331
1623416700000|2021-06-11 13:05:00|1884.01|1883.51|1883.28|1882.78|1884.63|1884.04|1882.91|1882.38|1188
1623417000000|2021-06-11 13:10:00|1883.26|1882.76|1885.47|1884.97|1886.55|1886.05|1881.8|1881.3|1414
1623417300000|2021-06-11 13:15:00|1885.48|1884.98|1885.2|1884.7|1887.02|1886.52|1884.81|1884.31|1241
1623417600000|2021-06-11 13:20:00|1885.19|1884.69|1883.69|1883.19|1885.64|1885.1|1883.68|1883.18|1033
1623417900000|2021-06-11 13:25:00|1883.68|1883.18|1883.8|1883.3|1885.05|1884.45|1883.45|1882.95|769
1623418200000|2021-06-11 13:30:00|1883.79|1883.29|1883.22|1882.72|1886.33|1885.83|1882.89|1882.28|1014
1623418500000|2021-06-11 13:35:00|1883.17|1882.67|1883.62|1883.12|1885.16|1884.66|1882.88|1882.38|1426
1623418800000|2021-06-11 13:40:00|1883.63|1883.13|1885|1884.5|1885.38|1884.77|1883.12|1882.62|1216
1623419100000|2021-06-11 13:45:00|1885.02|1884.52|1883.44|1882.94|1885.33|1884.8|1882.94|1882.44|1410
1623419400000|2021-06-11 13:50:00|1883.41|1882.91|1882.18|1881.68|1885.13|1884.48|1881.53|1880.94|1595
1623419700000|2021-06-11 13:55:00|1882.2|1881.7|1881.56|1880.76|1882.7|1882.13|1881.33|1880.74|1407
1623420000000|2021-06-11 14:00:00|1881.53|1880.73|1884.1|1883.6|1884.64|1884.06|1881.27|1880.73|1637
1623420300000|2021-06-11 14:05:00|1884.07|1883.57|1881.81|1881.31|1884.43|1883.89|1881.64|1881.07|1400
1623420600000|2021-06-11 14:10:00|1881.75|1881.25|1882.18|1881.68|1882.36|1881.86|1881.21|1880.71|1370
1623420900000|2021-06-11 14:15:00|1882.14|1881.64|1882.29|1881.79|1882.67|1882.17|1881.24|1880.74|1112
1623421200000|2021-06-11 14:20:00|1882.25|1881.75|1881.98|1881.48|1882.92|1882.26|1881.35|1880.8|1174
1623421500000|2021-06-11 14:25:00|1881.96|1881.46|1882.5|1882|1882.73|1882.15|1881.31|1880.81|1121
1623421800000|2021-06-11 14:30:00|1882.41|1881.91|1881.44|1880.94|1882.42|1881.92|1881.24|1880.66|1050
1623422100000|2021-06-11 14:35:00|1881.45|1880.95|1880.44|1879.94|1881.88|1881.38|1880.38|1879.73|1036
1623422400000|2021-06-11 14:40:00|1880.45|1879.95|1880.34|1879.84|1881.71|1881.07|1878.84|1878.34|1338
1623422700000|2021-06-11 14:45:00|1880.35|1879.85|1882.04|1881.54|1882.1|1881.57|1880.15|1879.56|1100
1623423000000|2021-06-11 14:50:00|1882.05|1881.55|1883.48|1882.98|1883.72|1883.09|1881.56|1881.06|1219
1623423300000|2021-06-11 14:55:00|1883.67|1882.87|1884.02|1883.52|1884.24|1883.74|1882.5|1881.93|1180
1623423600000|2021-06-11 15:00:00|1883.95|1883.45|1883.31|1882.81|1884.69|1884.19|1883.27|1882.65|1117
1623423900000|2021-06-11 15:05:00|1883.32|1882.82|1884.19|1883.69|1884.69|1884.19|1883.31|1882.76|819
1623424200000|2021-06-11 15:10:00|1884.21|1883.71|1882.15|1881.65|1884.21|1883.71|1882.13|1881.63|767
1623424500000|2021-06-11 15:15:00|1882.14|1881.64|1878.85|1878.35|1882.15|1881.64|1878.8|1878.3|1127
1623424800000|2021-06-11 15:20:00|1878.72|1878.22|1876.41|1875.91|1878.79|1878.29|1875.56|1874.96|1545
1623425100000|2021-06-11 15:25:00|1876.39|1875.89|1877.56|1877.06|1877.61|1877.06|1875.68|1875.16|1187
1623425400000|2021-06-11 15:30:00|1877.57|1877.07|1877.93|1877.43|1879.67|1879.07|1877.06|1876.56|1255
1623425700000|2021-06-11 15:35:00|1877.94|1877.44|1879.06|1878.56|1879.85|1879.2|1877.24|1876.63|975
1623426000000|2021-06-11 15:40:00|1879.07|1878.57|1879.43|1878.93|1879.62|1879.12|1878.73|1878.23|866
1623426300000|2021-06-11 15:45:00|1879.44|1878.94|1880.28|1879.78|1881.29|1880.77|1879.25|1878.75|880
1623426600000|2021-06-11 15:50:00|1880.27|1879.77|1879.99|1879.49|1880.54|1879.88|1879.63|1879.1|616
1623426900000|2021-06-11 15:55:00|1879.98|1879.48|1880.55|1880.05|1880.93|1880.29|1879.98|1879.48|587
1623427200000|2021-06-11 16:00:00|1880.56|1880.06|1879.41|1878.91|1880.82|1880.32|1879.41|1878.82|776
1623427500000|2021-06-11 16:05:00|1879.38|1878.88|1878.63|1878.13|1879.81|1879.16|1878.63|1878.13|614
1623427800000|2021-06-11 16:10:00|1878.64|1878.14|1877.63|1877.13|1879|1878.43|1876.4|1875.82|798
1623428100000|2021-06-11 16:15:00|1877.78|1876.98|1879.62|1879.12|1879.99|1879.38|1877.64|1876.98|797
1623428400000|2021-06-11 16:20:00|1879.63|1879.13|1879.57|1878.77|1879.93|1879.37|1879|1878.37|830
1623428700000|2021-06-11 16:25:00|1879.43|1878.93|1880.16|1879.36|1880.23|1879.62|1879.32|1878.67|698
1623429000000|2021-06-11 16:30:00|1879.9|1879.4|1879.86|1879.36|1880.96|1880.4|1879.35|1878.71|844
1623429300000|2021-06-11 16:35:00|1880.01|1879.21|1879.42|1878.92|1880.02|1879.39|1879.04|1878.45|559
1623429600000|2021-06-11 16:40:00|1879.4|1878.9|1879.51|1879.01|1880.08|1879.43|1879.4|1878.79|518
1623429900000|2021-06-11 16:45:00|1879.52|1879.02|1879.35|1878.85|1879.72|1879.13|1879.29|1878.79|423
1623430200000|2021-06-11 16:50:00|1879.37|1878.87|1879.56|1879.06|1879.84|1879.21|1879.35|1878.75|483
1623430500000|2021-06-11 16:55:00|1879.73|1878.93|1879.37|1878.87|1879.75|1879.11|1878.78|1878.2|476
1623430800000|2021-06-11 17:00:00|1879.35|1878.85|1878.88|1878.38|1879.6|1878.96|1878.57|1877.93|548
1623431100000|2021-06-11 17:05:00|1878.87|1878.37|1877.93|1877.43|1879.06|1878.41|1877.78|1877.23|498
1623431400000|2021-06-11 17:10:00|1877.94|1877.44|1878.76|1878.26|1878.94|1878.35|1877.79|1877.15|640
1623431700000|2021-06-11 17:15:00|1878.75|1878.25|1878.33|1877.83|1878.82|1878.25|1878.21|1877.58|509
1623432000000|2021-06-11 17:20:00|1878.38|1877.88|1878.42|1877.92|1878.47|1877.96|1877.73|1877.09|596
1623432300000|2021-06-11 17:25:00|1878.43|1877.93|1877.85|1877.35|1878.93|1878.32|1877.61|1877.02|855
1623432600000|2021-06-11 17:30:00|1877.87|1877.37|1877.17|1876.67|1878.14|1877.61|1877.04|1876.38|535
1623432900000|2021-06-11 17:35:00|1877.02|1876.52|1876.55|1876.05|1877.82|1877.16|1876.46|1875.81|538
1623433200000|2021-06-11 17:40:00|1876.69|1875.89|1877.04|1876.54|1877.46|1876.8|1876.04|1875.44|636
1623433500000|2021-06-11 17:45:00|1877.05|1876.55|1876.65|1876.15|1877.37|1876.74|1876.57|1876.01|490
1623433800000|2021-06-11 17:50:00|1876.68|1876.18|1875.95|1875.45|1876.97|1876.38|1875.63|1875.08|586
1623434100000|2021-06-11 17:55:00|1875.92|1875.42|1875.67|1875.17|1876.23|1875.68|1875.26|1874.69|689
1623434400000|2021-06-11 18:00:00|1875.68|1875.18|1876.47|1875.97|1876.9|1876.26|1875.5|1874.91|742
1623434700000|2021-06-11 18:05:00|1876.46|1875.96|1875.79|1875.29|1876.65|1876|1875.32|1874.82|585
1623435000000|2021-06-11 18:10:00|1875.93|1875.13|1875.88|1875.38|1875.96|1875.46|1874.75|1874.25|794
1623435300000|2021-06-11 18:15:00|1875.89|1875.39|1876.43|1875.93|1876.44|1875.94|1875.36|1874.79|677
1623435600000|2021-06-11 18:20:00|1876.44|1875.94|1876.56|1876.06|1876.56|1876.06|1875.84|1875.34|561
1623435900000|2021-06-11 18:25:00|1876.53|1876.03|1876.79|1876.29|1877.03|1876.38|1876.46|1875.87|603
1623436200000|2021-06-11 18:30:00|1876.82|1876.32|1877.23|1876.73|1877.52|1876.93|1876.49|1875.87|566
1623436500000|2021-06-11 18:35:00|1877.26|1876.76|1877.67|1876.87|1877.75|1877.08|1877.12|1876.51|502
1623436800000|2021-06-11 18:40:00|1877.68|1876.88|1877.25|1876.75|1877.76|1877.14|1877.25|1876.62|442
1623437100000|2021-06-11 18:45:00|1877.27|1876.77|1877.16|1876.66|1877.32|1876.82|1877.02|1876.38|263
1623437400000|2021-06-11 18:50:00|1877.14|1876.64|1876.75|1876.25|1877.18|1876.68|1876.53|1876.03|285
1623437700000|2021-06-11 18:55:00|1876.76|1876.26|1877.44|1876.94|1877.6|1877.03|1876.25|1875.69|632
1623438000000|2021-06-11 19:00:00|1877.5|1877|1876.33|1875.83|1877.5|1877|1875.92|1875.34|675
1623438300000|2021-06-11 19:05:00|1876.35|1875.85|1876.07|1875.27|1876.35|1875.85|1875.52|1874.91|462
1623438600000|2021-06-11 19:10:00|1875.9|1875.4|1875.91|1875.41|1876.11|1875.45|1875.83|1875.22|407
1623438900000|2021-06-11 19:15:00|1876.07|1875.27|1876.69|1875.89|1876.73|1876.08|1875.77|1875.15|360
1623439200000|2021-06-11 19:20:00|1876.7|1875.9|1876.45|1875.65|1876.7|1876.06|1876.27|1875.63|347
1623439500000|2021-06-11 19:25:00|1876.46|1875.66|1876.82|1876.32|1876.97|1876.33|1876.27|1875.64|346
1623439800000|2021-06-11 19:30:00|1876.54|1876.04|1876.9|1876.4|1877.08|1876.44|1876.31|1875.76|384
1623440100000|2021-06-11 19:35:00|1876.91|1876.41|1877.3|1876.8|1877.47|1876.83|1876.68|1876.08|412
1623440400000|2021-06-11 19:40:00|1877.29|1876.79|1876.82|1876.32|1877.41|1876.79|1876.51|1875.87|429
1623440700000|2021-06-11 19:45:00|1876.83|1876.33|1877.24|1876.74|1877.51|1876.86|1876.81|1876.3|347
1623441000000|2021-06-11 19:50:00|1877.25|1876.75|1877.24|1876.74|1877.48|1876.87|1877.06|1876.43|599
1623441300000|2021-06-11 19:55:00|1877.23|1876.73|1876.93|1876.43|1877.49|1876.82|1876.88|1876.32|625
1623441600000|2021-06-11 20:00:00|1876.98|1876.48|1877.22|1876.42|1877.47|1876.82|1876.87|1876.21|374
1623441900000|2021-06-11 20:05:00|1877.21|1876.41|1877.22|1876.42|1877.35|1876.68|1876.82|1876.17|215
1623442200000|2021-06-11 20:10:00|1877.21|1876.41|1876.56|1875.76|1877.27|1876.47|1876.38|1875.75|227
1623442500000|2021-06-11 20:15:00|1876.58|1875.78|1876.23|1875.43|1876.7|1875.97|1875.95|1875.27|212
1623442800000|2021-06-11 20:20:00|1876.24|1875.44|1876.44|1875.64|1876.47|1875.82|1876.17|1875.38|130
1623443100000|2021-06-11 20:25:00|1876.43|1875.63|1876.53|1875.73|1876.55|1875.81|1876.19|1875.51|109
1623443400000|2021-06-11 20:30:00|1876.54|1875.74|1876.54|1875.74|1876.66|1875.89|1876.06|1875.42|179
1623443700000|2021-06-11 20:35:00|1876.55|1875.75|1876.56|1875.76|1876.73|1875.93|1876.36|1875.56|186
1623444000000|2021-06-11 20:40:00|1876.55|1875.75|1876.61|1875.81|1876.63|1875.83|1876.29|1875.49|143
1623444300000|2021-06-11 20:45:00|1876.64|1875.84|1876.3|1875.5|1876.74|1875.94|1876.05|1875.25|223
1623444600000|2021-06-11 20:50:00|1876.37|1875.57|1876.71|1875.91|1876.98|1876.18|1876.12|1875.32|273
1623444900000|2021-06-11 20:55:00|1876.74|1875.94|1878.14|1877.34|1878.17|1877.37|1876.38|1875.58|370
1623621600000|2021-06-13 22:00:00|1877.38|1876.58|1876.66|1875.86|1878.74|1877.43|1876.04|1875.45|564
1623621900000|2021-06-13 22:05:00|1876.77|1875.97|1876.83|1876.03|1877.08|1876.28|1876.38|1875.7|414
1623622200000|2021-06-13 22:10:00|1876.81|1876.01|1878.07|1877.27|1878.15|1877.35|1876.77|1875.97|368
1623622500000|2021-06-13 22:15:00|1878.08|1877.28|1877.44|1876.64|1878.09|1877.29|1877.23|1876.43|254
1623622800000|2021-06-13 22:20:00|1877.41|1876.61|1877.64|1876.84|1877.7|1876.9|1877.18|1876.38|190
1623623100000|2021-06-13 22:25:00|1877.65|1876.85|1877.32|1876.52|1877.83|1877.03|1877.26|1876.46|234
1623623400000|2021-06-13 22:30:00|1877.3|1876.5|1877.63|1876.83|1877.77|1877.25|1877.12|1876.49|191
1623623700000|2021-06-13 22:35:00|1877.62|1876.82|1876.96|1876.16|1877.62|1876.87|1876.51|1875.86|299
1623624000000|2021-06-13 22:40:00|1876.94|1876.14|1877.04|1876.54|1877.2|1876.55|1876.68|1876.04|186
1623624300000|2021-06-13 22:45:00|1877.19|1876.39|1877.02|1876.22|1877.38|1876.73|1876.84|1876.21|222
1623624600000|2021-06-13 22:50:00|1877.01|1876.21|1875.2|1874.7|1877.01|1876.4|1875.18|1874.58|395
1623624900000|2021-06-13 22:55:00|1875.13|1874.63|1876.04|1875.24|1876.22|1875.46|1873.72|1873.06|608
1623625200000|2021-06-13 23:00:00|1876.05|1875.25|1875.6|1874.8|1876.05|1875.25|1875.15|1874.35|469
1623625500000|2021-06-13 23:05:00|1875.66|1874.86|1875.11|1874.61|1875.73|1875.03|1874.84|1874.17|314
1623625800000|2021-06-13 23:10:00|1875.14|1874.64|1875.62|1874.82|1875.93|1875.27|1874.51|1873.86|338
1623626100000|2021-06-13 23:15:00|1875.61|1874.81|1875.42|1874.62|1876.15|1875.49|1875.42|1874.62|226
1623626400000|2021-06-13 23:20:00|1875.43|1874.63|1875.5|1874.7|1875.56|1875.06|1875.04|1874.28|321
1623626700000|2021-06-13 23:25:00|1875.51|1874.71|1875.14|1874.34|1875.54|1874.86|1874.44|1873.8|335
1623627000000|2021-06-13 23:30:00|1875.05|1874.25|1874.84|1874.04|1875.09|1874.33|1874.48|1873.8|331
1623627300000|2021-06-13 23:35:00|1874.83|1874.03|1874.84|1874.04|1875.06|1874.38|1874.16|1873.51|365
1623627600000|2021-06-13 23:40:00|1874.83|1874.03|1875.12|1874.32|1875.23|1874.58|1874.76|1874.01|310
1623627900000|2021-06-13 23:45:00|1875.14|1874.34|1874.51|1873.71|1875.2|1874.54|1874.31|1873.69|453
1623628200000|2021-06-13 23:50:00|1874.52|1873.72|1874.59|1873.79|1874.9|1874.26|1874.12|1873.49|331
1623628500000|2021-06-13 23:55:00|1874.58|1873.78|1874.15|1873.35|1874.64|1873.89|1873.55|1872.89|468
1623628800000|2021-06-14 00:00:00|1874.22|1873.42|1873.12|1872.32|1874.27|1873.63|1872.8|1872.18|699
1623629100000|2021-06-14 00:05:00|1873.07|1872.27|1871.65|1871.15|1873.15|1872.46|1871.65|1871.13|600
1623629400000|2021-06-14 00:10:00|1871.8|1871|1872.41|1871.61|1872.73|1872.09|1871.71|1870.99|608
1623629700000|2021-06-14 00:15:00|1872.39|1871.59|1873.52|1872.72|1873.64|1872.94|1872.05|1871.4|657
1623630000000|2021-06-14 00:20:00|1873.53|1872.73|1872.96|1872.46|1873.53|1872.86|1872.13|1871.48|591
1623630300000|2021-06-14 00:25:00|1873.11|1872.31|1873.53|1872.73|1873.56|1872.98|1872.29|1871.61|718
1623630600000|2021-06-14 00:30:00|1873.54|1872.74|1872.78|1871.98|1873.71|1873.09|1871.98|1871.18|910
1623630900000|2021-06-14 00:35:00|1872.81|1872.01|1872.97|1872.47|1873.25|1872.58|1872.53|1871.83|488
1623631200000|2021-06-14 00:40:00|1873.12|1872.32|1872.58|1871.78|1873.45|1872.82|1872.25|1871.61|517
1623631500000|2021-06-14 00:45:00|1872.54|1871.74|1872.21|1871.41|1872.87|1872.18|1871.83|1871.18|530
1623631800000|2021-06-14 00:50:00|1872.17|1871.37|1871.46|1870.66|1872.62|1871.88|1871.25|1870.55|870
1623632100000|2021-06-14 00:55:00|1871.47|1870.67|1871.34|1870.54|1871.98|1871.31|1870.9|1870.22|576
1623632400000|2021-06-14 01:00:00|1871.33|1870.53|1871.01|1870.21|1872.12|1871.54|1869.92|1869.42|848
1623632700000|2021-06-14 01:05:00|1871.02|1870.22|1869.93|1869.13|1871.28|1870.62|1869.64|1869.04|625
1623633000000|2021-06-14 01:10:00|1869.95|1869.15|1867.37|1866.87|1870.06|1869.39|1867.16|1866.55|914
1623633300000|2021-06-14 01:15:00|1867.36|1866.86|1868.18|1867.38|1869.2|1868.4|1866.81|1866.31|1172
1623633600000|2021-06-14 01:20:00|1868.16|1867.36|1868.05|1867.25|1868.34|1867.62|1867.46|1866.67|776
1623633900000|2021-06-14 01:25:00|1867.99|1867.19|1867.96|1867.16|1868.14|1867.38|1867.04|1866.24|680
1623634200000|2021-06-14 01:30:00|1867.97|1867.17|1866.81|1866.01|1867.99|1867.28|1866.63|1865.95|588
1623634500000|2021-06-14 01:35:00|1866.85|1866.05|1865.46|1864.66|1867.03|1866.37|1864.47|1863.67|830
1623634800000|2021-06-14 01:40:00|1865.42|1864.62|1866.4|1865.6|1866.64|1865.94|1865.04|1864.3|856
1623635100000|2021-06-14 01:45:00|1866.39|1865.59|1866.26|1865.46|1866.74|1865.94|1865.67|1864.87|545
1623635400000|2021-06-14 01:50:00|1866.23|1865.43|1865.15|1864.65|1866.69|1865.95|1865.15|1864.57|641
1623635700000|2021-06-14 01:55:00|1865.3|1864.5|1865.26|1864.46|1865.58|1864.93|1864.29|1863.65|770
1623636000000|2021-06-14 02:00:00|1865.28|1864.48|1864.91|1864.11|1865.62|1864.82|1863.96|1863.3|707
1623636300000|2021-06-14 02:05:00|1864.93|1864.13|1863.95|1863.15|1864.93|1864.28|1863.72|1863.07|579
1623636600000|2021-06-14 02:10:00|1863.97|1863.17|1863.85|1863.05|1864.19|1863.39|1863.55|1862.92|502
1623636900000|2021-06-14 02:15:00|1863.86|1863.06|1865.4|1864.6|1865.48|1864.77|1863.85|1863.05|533
1623637200000|2021-06-14 02:20:00|1865.43|1864.63|1865.75|1864.95|1865.89|1865.25|1865.28|1864.6|573
1623637500000|2021-06-14 02:25:00|1865.82|1865.02|1865.9|1865.1|1866.02|1865.35|1865.46|1864.86|427
1623637800000|2021-06-14 02:30:00|1865.92|1865.12|1866.76|1865.96|1866.88|1866.27|1865.73|1865.09|492
1623638100000|2021-06-14 02:35:00|1866.7|1865.9|1866.85|1866.05|1866.98|1866.35|1865.92|1865.15|543
1623638400000|2021-06-14 02:40:00|1866.86|1866.06|1866.13|1865.33|1866.86|1866.16|1864.57|1863.9|550
1623638700000|2021-06-14 02:45:00|1866.06|1865.26|1866.52|1865.72|1866.58|1865.9|1865.56|1864.92|529
1623639000000|2021-06-14 02:50:00|1866.51|1865.71|1866.85|1866.05|1866.87|1866.26|1866.07|1865.53|502
1623639300000|2021-06-14 02:55:00|1866.82|1866.02|1866.68|1866.18|1867.03|1866.32|1865.69|1865.01|462
1623639600000|2021-06-14 03:00:00|1866.7|1866.2|1866.13|1865.33|1866.97|1866.28|1865.92|1865.29|494
1623639900000|2021-06-14 03:05:00|1866.11|1865.31|1865.26|1864.46|1866.16|1865.48|1865.07|1864.42|448
1623640200000|2021-06-14 03:10:00|1865.27|1864.47|1865|1864.2|1865.59|1864.97|1864.79|1864.08|449
1623640500000|2021-06-14 03:15:00|1864.79|1864.29|1864.49|1863.69|1864.79|1864.29|1864.06|1863.26|532
1623640800000|2021-06-14 03:20:00|1864.48|1863.68|1864.52|1863.72|1865.65|1864.99|1863.97|1863.17|586
1623641100000|2021-06-14 03:25:00|1864.51|1863.71|1864.09|1863.59|1864.84|1864.08|1864.07|1863.43|384
1623641400000|2021-06-14 03:30:00|1864.08|1863.58|1864.76|1864.26|1865.02|1864.41|1863.89|1863.21|509
1623641700000|2021-06-14 03:35:00|1864.91|1864.11|1864.87|1864.37|1865.18|1864.55|1864.31|1863.69|538
1623642000000|2021-06-14 03:40:00|1865.02|1864.22|1865.43|1864.63|1865.61|1864.97|1864.82|1864.21|466
1623642300000|2021-06-14 03:45:00|1865.42|1864.62|1865.48|1864.98|1865.7|1865.05|1864.78|1864.17|388
1623642600000|2021-06-14 03:50:00|1865.51|1865.01|1865.65|1864.85|1865.81|1865.15|1865.3|1864.69|294
1623642900000|2021-06-14 03:55:00|1865.64|1864.84|1865.89|1865.39|1866.11|1865.47|1865.42|1864.76|317
1623643200000|2021-06-14 04:00:00|1865.88|1865.38|1861.21|1860.71|1865.97|1865.38|1860.55|1859.91|1089
1623643500000|2021-06-14 04:05:00|1861.22|1860.72|1863.18|1862.38|1863.96|1863.3|1861.16|1860.52|789
1623643800000|2021-06-14 04:10:00|1863.14|1862.34|1862.03|1861.53|1863.85|1863.19|1862.01|1861.34|565
1623644100000|2021-06-14 04:15:00|1862.04|1861.54|1862.46|1861.96|1863.19|1862.58|1861.92|1861.38|532
1623644400000|2021-06-14 04:20:00|1862.45|1861.95|1862.53|1861.73|1862.79|1862.08|1861.74|1861.07|473
1623644700000|2021-06-14 04:25:00|1862.52|1861.72|1862.38|1861.58|1862.84|1862.17|1862.09|1861.34|459
1623645000000|2021-06-14 04:30:00|1862.37|1861.57|1864.06|1863.26|1864.76|1864.2|1862.18|1861.56|763
1623645300000|2021-06-14 04:35:00|1864.1|1863.3|1864.54|1863.74|1864.77|1864.12|1863.85|1863.05|493
1623645600000|2021-06-14 04:40:00|1864.55|1863.75|1864.87|1864.07|1864.88|1864.23|1863.79|1863.17|405
1623645900000|2021-06-14 04:45:00|1864.71|1864.21|1864.92|1864.42|1865.13|1864.55|1864.24|1863.6|453
1623646200000|2021-06-14 04:50:00|1864.98|1864.48|1864.89|1864.39|1865.14|1864.48|1864.67|1864.01|326
1623646500000|2021-06-14 04:55:00|1864.92|1864.42|1866|1865.2|1866.11|1865.36|1864.79|1864.14|540
1623646800000|2021-06-14 05:00:00|1865.99|1865.19|1864.43|1863.63|1866.09|1865.45|1864.31|1863.6|517
1623647100000|2021-06-14 05:05:00|1864.44|1863.64|1864.85|1864.05|1865.08|1864.5|1863.97|1863.35|531
1623647400000|2021-06-14 05:10:00|1864.86|1864.06|1864.85|1864.05|1865.02|1864.36|1863.88|1863.23|462
1623647700000|2021-06-14 05:15:00|1864.83|1864.03|1864.59|1863.79|1865.75|1865.07|1863.83|1863.33|903
1623648000000|2021-06-14 05:20:00|1864.6|1863.8|1864.77|1863.97|1864.8|1864.15|1864.12|1863.48|340
1623648300000|2021-06-14 05:25:00|1864.54|1864.04|1865.45|1864.95|1865.7|1865.07|1864.34|1863.68|408
1623648600000|2021-06-14 05:30:00|1865.44|1864.94|1865.08|1864.58|1865.57|1864.94|1864.61|1863.96|507
1623648900000|2021-06-14 05:35:00|1865.07|1864.57|1864.96|1864.46|1865.39|1864.78|1864.84|1864.21|389
1623649200000|2021-06-14 05:40:00|1864.95|1864.45|1865.93|1865.43|1866.19|1865.54|1864.84|1864.19|470
1623649500000|2021-06-14 05:45:00|1865.94|1865.44|1865.6|1864.8|1866.12|1865.49|1864.43|1863.89|482
1623649800000|2021-06-14 05:50:00|1865.57|1864.77|1864.69|1863.89|1865.63|1865.04|1864.37|1863.71|478
1623650100000|2021-06-14 05:55:00|1864.66|1863.86|1864.25|1863.45|1865.01|1864.33|1864.09|1863.45|504
1623650400000|2021-06-14 06:00:00|1864.26|1863.46|1865.04|1864.54|1866.66|1865.86|1863.25|1862.57|1017
1623650700000|2021-06-14 06:05:00|1865.03|1864.53|1864.1|1863.3|1865.36|1864.71|1863.79|1863.16|734
1623651000000|2021-06-14 06:10:00|1864.05|1863.25|1863.95|1863.15|1864.05|1863.38|1861.58|1860.94|969
1623651300000|2021-06-14 06:15:00|1863.94|1863.14|1862.19|1861.39|1863.96|1863.41|1862.06|1861.26|772
1623651600000|2021-06-14 06:20:00|1862.18|1861.38|1860.99|1860.49|1862.21|1861.41|1860.02|1859.31|1087
1623651900000|2021-06-14 06:25:00|1861|1860.5|1861.31|1860.81|1861.7|1861.06|1860.68|1860.02|937
1623652200000|2021-06-14 06:30:00|1861.35|1860.85|1861.31|1860.81|1861.79|1861.17|1860.33|1859.68|747
1623652500000|2021-06-14 06:35:00|1861.32|1860.82|1860.27|1859.47|1861.59|1860.94|1860.03|1859.47|658
1623652800000|2021-06-14 06:40:00|1860.2|1859.7|1861.13|1860.63|1862.07|1861.44|1859.48|1858.84|892
1623653100000|2021-06-14 06:45:00|1861.14|1860.64|1861.36|1860.56|1861.42|1860.78|1859.96|1859.41|744
1623653400000|2021-06-14 06:50:00|1861.08|1860.58|1861.13|1860.63|1861.46|1860.88|1860.44|1859.8|553
1623653700000|2021-06-14 06:55:00|1860.93|1860.43|1861.64|1861.14|1861.67|1861.17|1859.11|1858.61|1155
1623654000000|2021-06-14 07:00:00|1861.66|1861.16|1861.16|1860.66|1862.92|1862.37|1860.67|1860.06|1239
1623654300000|2021-06-14 07:05:00|1861.15|1860.65|1859.45|1858.95|1861.67|1861.1|1858.27|1857.77|1229
1623654600000|2021-06-14 07:10:00|1859.47|1858.97|1859.99|1859.49|1860.29|1859.71|1858.8|1858.29|1114
1623654900000|2021-06-14 07:15:00|1859.97|1859.47|1858.17|1857.67|1860.08|1859.47|1857.85|1857.21|1085
1623655200000|2021-06-14 07:20:00|1858.16|1857.66|1857.21|1856.71|1858.42|1857.77|1857.17|1856.65|941
1623655500000|2021-06-14 07:25:00|1857.23|1856.73|1857.91|1857.41|1858.39|1857.89|1857.17|1856.52|810
1623655800000|2021-06-14 07:30:00|1857.89|1857.39|1858.07|1857.57|1858.71|1858.16|1857.78|1857.28|794
1623656100000|2021-06-14 07:35:00|1858.06|1857.56|1859|1858.5|1859.18|1858.56|1857.82|1857.2|767
1623656400000|2021-06-14 07:40:00|1858.98|1858.48|1859.52|1859.02|1859.65|1859.03|1858.85|1858.32|847
1623656700000|2021-06-14 07:45:00|1859.55|1859.05|1859.29|1858.79|1859.69|1859.06|1858.35|1857.85|883
1623657000000|2021-06-14 07:50:00|1859.31|1858.81|1858.42|1857.92|1859.47|1858.83|1857.96|1857.33|838
1623657300000|2021-06-14 07:55:00|1858.43|1857.93|1858.75|1858.25|1858.98|1858.35|1858.08|1857.46|700
1623657600000|2021-06-14 08:00:00|1858.76|1858.26|1858.6|1858.1|1859.17|1858.6|1858.36|1857.86|829
1623657900000|2021-06-14 08:05:00|1858.64|1858.14|1858.46|1857.66|1859|1858.39|1858.24|1857.6|881
1623658200000|2021-06-14 08:10:00|1858.44|1857.64|1858.01|1857.51|1858.65|1858.06|1857.73|1857.23|779
1623658500000|2021-06-14 08:15:00|1858.02|1857.52|1857.96|1857.46|1858.4|1857.84|1857.74|1857.03|681
1623658800000|2021-06-14 08:20:00|1857.95|1857.45|1858.11|1857.61|1858.13|1857.61|1857.69|1857.11|629
1623659100000|2021-06-14 08:25:00|1858.09|1857.59|1857.03|1856.53|1858.13|1857.6|1856.93|1856.32|618
1623659400000|2021-06-14 08:30:00|1857.05|1856.55|1856.62|1856.12|1858.21|1857.64|1856.04|1855.54|945
1623659700000|2021-06-14 08:35:00|1856.63|1856.13|1856.51|1856.01|1856.99|1856.48|1855.18|1854.68|991
1623660000000|2021-06-14 08:40:00|1856.6|1856.1|1857.61|1857.11|1859.33|1858.69|1856.25|1855.75|1072
1623660300000|2021-06-14 08:45:00|1857.62|1857.12|1857.84|1857.34|1858.68|1858.06|1857.22|1856.6|821
1623660600000|2021-06-14 08:50:00|1857.76|1857.26|1858.17|1857.67|1858.17|1857.67|1857.42|1856.81|696
1623660900000|2021-06-14 08:55:00|1858.2|1857.7|1858.39|1857.89|1858.49|1857.99|1857.09|1856.59|784
1623661200000|2021-06-14 09:00:00|1858.4|1857.9|1857.74|1857.24|1859.22|1858.63|1857.57|1856.99|1069
1623661500000|2021-06-14 09:05:00|1857.75|1857.25|1858.94|1858.44|1859|1858.5|1857.14|1856.64|740
1623661800000|2021-06-14 09:10:00|1858.87|1858.37|1859.53|1859.03|1859.75|1859.23|1858.64|1858.01|911
1623662100000|2021-06-14 09:15:00|1859.54|1859.04|1861.14|1860.34|1861.25|1860.61|1859.09|1858.47|922
1623662400000|2021-06-14 09:20:00|1861.15|1860.35|1860.93|1860.43|1861.45|1860.84|1860.2|1859.67|973
1623662700000|2021-06-14 09:25:00|1860.91|1860.41|1861.11|1860.61|1861.93|1861.41|1860.66|1860.05|815
1623663000000|2021-06-14 09:30:00|1861.13|1860.63|1860.28|1859.78|1861.13|1860.63|1860.06|1859.51|810
1623663300000|2021-06-14 09:35:00|1860.42|1859.62|1860.51|1860.01|1860.82|1860.32|1860.05|1859.41|635
1623663600000|2021-06-14 09:40:00|1860.53|1860.03|1860.48|1859.98|1861.18|1860.68|1860.41|1859.91|469
1623663900000|2021-06-14 09:45:00|1860.43|1859.93|1860.05|1859.55|1860.77|1860.27|1860.04|1859.54|641
1623664200000|2021-06-14 09:50:00|1860.06|1859.56|1858.75|1858.25|1860.2|1859.7|1858.64|1858.14|679
1623664500000|2021-06-14 09:55:00|1858.8|1858.3|1858.52|1858.02|1859.35|1858.85|1858.01|1857.51|727
1623664800000|2021-06-14 10:00:00|1858.53|1858.03|1856.28|1855.78|1858.55|1858.05|1856.17|1855.59|781
1623665100000|2021-06-14 10:05:00|1856.29|1855.79|1856.48|1855.98|1857.12|1856.48|1855.94|1855.3|818
1623665400000|2021-06-14 10:10:00|1856.5|1856|1857.55|1857.05|1858.17|1857.67|1856.49|1855.99|818
1623665700000|2021-06-14 10:15:00|1857.56|1857.06|1856.79|1856.29|1857.82|1857.32|1856.77|1856.27|652
1623666000000|2021-06-14 10:20:00|1856.8|1856.3|1856.84|1856.34|1856.94|1856.44|1856.57|1856.07|539
1623666300000|2021-06-14 10:25:00|1856.83|1856.33|1856.79|1856.29|1856.88|1856.38|1856.3|1855.8|556
1623666600000|2021-06-14 10:30:00|1856.76|1856.26|1855.84|1855.34|1856.76|1856.26|1853.64|1853.14|1121
1623666900000|2021-06-14 10:35:00|1855.85|1855.35|1855.4|1854.9|1856.19|1855.65|1854.95|1854.45|987
1623667200000|2021-06-14 10:40:00|1855.42|1854.92|1855.22|1854.72|1855.77|1855.27|1854.68|1854.18|806
1623667500000|2021-06-14 10:45:00|1855.19|1854.69|1854.51|1854.01|1855.5|1854.88|1854.27|1853.77|599
1623667800000|2021-06-14 10:50:00|1854.53|1854.03|1855.61|1855.11|1855.73|1855.17|1853.09|1852.59|1039
1623668100000|2021-06-14 10:55:00|1855.6|1855.1|1854.97|1854.47|1856.12|1855.62|1854.91|1854.3|770
1623668400000|2021-06-14 11:00:00|1854.98|1854.48|1856.44|1855.94|1856.57|1856.07|1853.74|1853.24|1103
1623668700000|2021-06-14 11:05:00|1856.47|1855.97|1857.33|1856.83|1857.55|1856.94|1855.62|1855.12|940
1623669000000|2021-06-14 11:10:00|1857.37|1856.87|1854.96|1854.46|1857.42|1856.92|1854.88|1854.38|833
1623669300000|2021-06-14 11:15:00|1854.97|1854.47|1854.88|1854.38|1855.39|1854.89|1854.53|1853.87|751
1623669600000|2021-06-14 11:20:00|1854.87|1854.37|1855.35|1854.85|1856.05|1855.55|1854.87|1854.37|726
1623669900000|2021-06-14 11:25:00|1855.34|1854.84|1854.99|1854.49|1855.58|1855.08|1854.22|1853.72|536
1623670200000|2021-06-14 11:30:00|1855|1854.5|1854.85|1854.35|1855.9|1855.4|1854.3|1853.8|821
1623670500000|2021-06-14 11:35:00|1854.84|1854.34|1854.59|1854.09|1854.92|1854.42|1854.01|1853.51|662
1623670800000|2021-06-14 11:40:00|1854.61|1854.11|1855.59|1855.09|1855.99|1855.49|1854.34|1853.84|704
1623671100000|2021-06-14 11:45:00|1855.58|1855.08|1855.49|1854.99|1856.32|1855.82|1855.44|1854.94|751
1623671400000|2021-06-14 11:50:00|1855.48|1854.98|1855.97|1855.47|1856.06|1855.56|1855.14|1854.64|819
1623671700000|2021-06-14 11:55:00|1855.96|1855.46|1854.2|1853.7|1855.99|1855.49|1853.94|1853.44|831
1623672000000|2021-06-14 12:00:00|1854.13|1853.63|1853.36|1852.86|1854.92|1854.42|1852.22|1851.55|1287
1623672300000|2021-06-14 12:05:00|1853.4|1852.9|1850.65|1850.15|1853.4|1852.9|1850.63|1850.13|1159
1623672600000|2021-06-14 12:10:00|1850.64|1850.14|1850.97|1850.47|1852.01|1851.51|1850.56|1849.98|1112
1623672900000|2021-06-14 12:15:00|1850.99|1850.49|1849.9|1849.4|1851.63|1851.13|1849.79|1849.29|1206
1623673200000|2021-06-14 12:20:00|1849.92|1849.42|1851.97|1851.47|1852.19|1851.69|1847.74|1847.24|1506
1623673500000|2021-06-14 12:25:00|1851.95|1851.45|1851.48|1850.98|1851.99|1851.49|1849.22|1848.72|1343
1623673800000|2021-06-14 12:30:00|1851.46|1850.96|1850.9|1850.4|1852.83|1852.33|1850.4|1849.9|1475
1623674100000|2021-06-14 12:35:00|1850.92|1850.42|1850.08|1849.58|1851.92|1851.42|1849.14|1848.64|1293
1623674400000|2021-06-14 12:40:00|1850.04|1849.54|1848.96|1848.46|1850.69|1850.19|1848|1847.39|1181
1623674700000|2021-06-14 12:45:00|1848.97|1848.47|1847.45|1846.95|1849.5|1848.93|1845.06|1844.56|1587
1623675000000|2021-06-14 12:50:00|1847.36|1846.86|1845.6|1845.1|1847.54|1847.04|1845.18|1844.68|1407
1623675300000|2021-06-14 12:55:00|1845.55|1845.05|1848.57|1848.07|1848.7|1848.2|1845.43|1844.93|1323
1623675600000|2021-06-14 13:00:00|1848.66|1848.16|1850.43|1849.93|1850.67|1850.17|1847.44|1846.94|1467
1623675900000|2021-06-14 13:05:00|1850.39|1849.89|1850.48|1849.98|1851.22|1850.72|1849.79|1849.29|1356
1623676200000|2021-06-14 13:10:00|1850.44|1849.94|1849.07|1848.57|1850.44|1849.94|1848.21|1847.71|1164
1623676500000|2021-06-14 13:15:00|1849.09|1848.59|1850.73|1850.23|1850.87|1850.37|1848.55|1848.05|1287
1623676800000|2021-06-14 13:20:00|1850.74|1850.24|1850.14|1849.64|1850.74|1850.24|1848.69|1848.17|1241
1623677100000|2021-06-14 13:25:00|1850.12|1849.62|1849.85|1849.35|1850.26|1849.76|1848.19|1847.69|1144
1623677400000|2021-06-14 13:30:00|1849.84|1849.34|1851.67|1851.17|1851.9|1851.4|1847.78|1847.28|1105
1623677700000|2021-06-14 13:35:00|1851.79|1851.29|1856.82|1856.32|1857.45|1856.95|1851.71|1851.21|1123
1623678000000|2021-06-14 13:40:00|1856.79|1856.29|1863.09|1862.59|1863.11|1862.61|1856.79|1856.29|1179
1623678300000|2021-06-14 13:45:00|1863.13|1862.63|1864.47|1863.97|1865.45|1864.95|1862.39|1861.89|1329
1623678600000|2021-06-14 13:50:00|1864.41|1863.91|1865.29|1864.79|1867.23|1866.67|1861.64|1861.03|1928
1623678900000|2021-06-14 13:55:00|1865.31|1864.81|1864.78|1864.28|1866.73|1866.07|1864.46|1863.92|1788
1623679200000|2021-06-14 14:00:00|1864.8|1864.3|1865.65|1865.15|1867.42|1866.92|1864.73|1864.23|1743
1623679500000|2021-06-14 14:05:00|1865.75|1865.25|1865.81|1865.31|1867.38|1866.86|1864.87|1864.37|1555
1623679800000|2021-06-14 14:10:00|1865.89|1865.39|1867.54|1867.04|1868.55|1868.05|1865.89|1865.39|1460
1623680100000|2021-06-14 14:15:00|1867.56|1867.06|1863.12|1862.62|1867.84|1867.21|1862.78|1862.17|1541
1623680400000|2021-06-14 14:20:00|1863.14|1862.64|1865.07|1864.57|1865.97|1865.47|1862.71|1862.21|1338
1623680700000|2021-06-14 14:25:00|1865.12|1864.62|1867.05|1866.55|1867.92|1867.42|1865.01|1864.4|1328
1623681000000|2021-06-14 14:30:00|1867|1866.5|1867.02|1866.52|1870.15|1869.62|1865.32|1864.82|1408
1623681300000|2021-06-14 14:35:00|1867.03|1866.53|1868.08|1867.58|1868.99|1868.49|1866.96|1866.46|1447
1623681600000|2021-06-14 14:40:00|1868.02|1867.52|1867.02|1866.52|1868.2|1867.69|1865.79|1865.16|1283
1623681900000|2021-06-14 14:45:00|1866.99|1866.49|1866.75|1866.25|1867.13|1866.63|1865.41|1864.85|1167
1623682200000|2021-06-14 14:50:00|1866.74|1866.24|1866.4|1865.9|1867.12|1866.62|1866.2|1865.7|1183
1623682500000|2021-06-14 14:55:00|1866.37|1865.87|1866.44|1865.94|1867.13|1866.63|1866.21|1865.71|1221
1623682800000|2021-06-14 15:00:00|1866.5|1866|1866.14|1865.64|1867.12|1866.62|1864.78|1864.15|1310
1623683100000|2021-06-14 15:05:00|1866.15|1865.65|1865.03|1864.53|1866.16|1865.66|1865.01|1864.51|1016
1623683400000|2021-06-14 15:10:00|1865.02|1864.52|1864.8|1864.3|1865.66|1865.02|1864.45|1863.95|1067
1623683700000|2021-06-14 15:15:00|1864.78|1864.28|1864.23|1863.73|1864.94|1864.44|1864.09|1863.59|916
1623684000000|2021-06-14 15:20:00|1864.25|1863.75|1864.21|1863.71|1865.17|1864.67|1863.88|1863.38|1009
1623684300000|2021-06-14 15:25:00|1864.2|1863.7|1863.43|1862.93|1865.1|1864.6|1863.31|1862.8|999
1623684600000|2021-06-14 15:30:00|1863.41|1862.91|1864.68|1864.18|1864.79|1864.29|1862.92|1862.42|1144
1623684900000|2021-06-14 15:35:00|1864.7|1864.2|1864.25|1863.75|1865.37|1864.79|1864.02|1863.52|1064
1623685200000|2021-06-14 15:40:00|1864.27|1863.77|1863.79|1863.29|1864.41|1863.91|1863.47|1862.97|831
1623685500000|2021-06-14 15:45:00|1863.86|1863.36|1864.59|1864.09|1864.76|1864.26|1863.69|1863.19|887
1623685800000|2021-06-14 15:50:00|1864.62|1864.12|1865.3|1864.8|1865.47|1864.97|1864.48|1863.98|933
1623686100000|2021-06-14 15:55:00|1865.22|1864.72|1864.48|1863.98|1865.22|1864.72|1864.32|1863.82|782
1623686400000|2021-06-14 16:00:00|1864.47|1863.97|1864.71|1864.21|1865.38|1864.73|1864.14|1863.53|775
1623686700000|2021-06-14 16:05:00|1864.72|1864.22|1864.28|1863.78|1865|1864.37|1864.23|1863.73|605
1623687000000|2021-06-14 16:10:00|1864.25|1863.75|1863.7|1863.2|1864.72|1864.22|1863.17|1862.67|788
1623687300000|2021-06-14 16:15:00|1863.72|1863.22|1863.73|1863.23|1864.71|1864.09|1863.61|1863.11|648
1623687600000|2021-06-14 16:20:00|1863.74|1863.24|1864.18|1863.68|1864.45|1863.95|1863.73|1863.23|651
1623687900000|2021-06-14 16:25:00|1864.19|1863.69|1864.49|1863.99|1864.97|1864.47|1864.15|1863.65|583
1623688200000|2021-06-14 16:30:00|1864.5|1864|1864.95|1864.45|1865.15|1864.65|1864.45|1863.95|596
1623688500000|2021-06-14 16:35:00|1864.93|1864.43|1865.13|1864.63|1865.17|1864.67|1864.77|1864.13|466
1623688800000|2021-06-14 16:40:00|1865.14|1864.64|1865.05|1864.55|1865.18|1864.68|1864.82|1864.32|422
1623689100000|2021-06-14 16:45:00|1865.01|1864.51|1864.44|1863.94|1865.29|1864.79|1864.41|1863.8|463
1623689400000|2021-06-14 16:50:00|1864.45|1863.95|1864.44|1863.94|1864.59|1864.01|1864.25|1863.72|349
1623689700000|2021-06-14 16:55:00|1864.43|1863.93|1864.46|1863.96|1864.79|1864.13|1864.26|1863.76|444
1623690000000|2021-06-14 17:00:00|1864.47|1863.97|1864.69|1864.19|1864.81|1864.25|1864.26|1863.76|532
1623690300000|2021-06-14 17:05:00|1864.73|1864.23|1864.25|1863.75|1864.82|1864.23|1864.17|1863.67|441
1623690600000|2021-06-14 17:10:00|1864.27|1863.77|1864.83|1864.33|1864.93|1864.43|1864.21|1863.71|513
1623690900000|2021-06-14 17:15:00|1864.78|1864.28|1865.03|1864.53|1865.12|1864.62|1864.66|1864.16|466
1623691200000|2021-06-14 17:20:00|1865.02|1864.52|1864.83|1864.33|1865.02|1864.52|1864.67|1864.1|408
1623691500000|2021-06-14 17:25:00|1864.84|1864.34|1864.36|1863.86|1864.88|1864.38|1864.04|1863.54|522
1623691800000|2021-06-14 17:30:00|1864.44|1863.94|1864.41|1863.91|1865.07|1864.57|1864.33|1863.83|462
1623692100000|2021-06-14 17:35:00|1864.42|1863.92|1864.51|1864.01|1864.72|1864.22|1864.23|1863.67|383
1623692400000|2021-06-14 17:40:00|1864.58|1864.08|1864.36|1863.86|1864.7|1864.09|1864.36|1863.86|349
1623692700000|2021-06-14 17:45:00|1864.35|1863.85|1864.28|1863.78|1864.68|1864.18|1864.25|1863.75|461
1623693000000|2021-06-14 17:50:00|1864.27|1863.77|1863.96|1863.46|1864.38|1863.88|1863.88|1863.38|446
1623693300000|2021-06-14 17:55:00|1863.91|1863.41|1863.59|1863.09|1864.13|1863.63|1863.45|1862.95|533
1623693600000|2021-06-14 18:00:00|1863.58|1863.08|1863.7|1863.2|1864.04|1863.54|1863.55|1863.05|472
1623693900000|2021-06-14 18:05:00|1863.71|1863.21|1864.25|1863.75|1864.26|1863.76|1863.61|1863.11|473
1623694200000|2021-06-14 18:10:00|1864.24|1863.74|1864.16|1863.66|1864.51|1863.9|1864.14|1863.64|335
1623694500000|2021-06-14 18:15:00|1864.17|1863.67|1864.06|1863.56|1864.36|1863.8|1864|1863.5|355
1623694800000|2021-06-14 18:20:00|1864.05|1863.55|1863.95|1863.45|1864.21|1863.63|1863.72|1863.22|310
1623695100000|2021-06-14 18:25:00|1863.96|1863.46|1863.79|1863.29|1864.08|1863.58|1863.78|1863.28|398
1623695400000|2021-06-14 18:30:00|1863.8|1863.3|1864.76|1864.26|1864.8|1864.3|1863.78|1863.28|414
1623695700000|2021-06-14 18:35:00|1864.77|1864.27|1865.17|1864.67|1865.25|1864.75|1864.65|1864.15|338
1623696000000|2021-06-14 18:40:00|1865.16|1864.66|1865.81|1865.31|1866.15|1865.51|1865.11|1864.61|537
1623696300000|2021-06-14 18:45:00|1865.8|1865.3|1864.84|1864.34|1865.8|1865.3|1864.77|1864.27|497
1623696600000|2021-06-14 18:50:00|1864.85|1864.35|1865.23|1864.73|1865.76|1865.18|1864.85|1864.35|410
1623696900000|2021-06-14 18:55:00|1865.2|1864.7|1864.91|1864.41|1865.32|1864.82|1864.8|1864.3|488
1623697200000|2021-06-14 19:00:00|1864.9|1864.4|1865.1|1864.6|1865.19|1864.69|1864.77|1864.27|430
1623697500000|2021-06-14 19:05:00|1865.12|1864.62|1865.43|1864.93|1865.45|1864.95|1865.09|1864.59|332
1623697800000|2021-06-14 19:10:00|1865.44|1864.94|1864.84|1864.34|1865.46|1864.96|1864.79|1864.29|484
1623698100000|2021-06-14 19:15:00|1864.85|1864.35|1865.39|1864.89|1865.53|1865.03|1864.82|1864.32|309
1623698400000|2021-06-14 19:20:00|1865.4|1864.9|1865.71|1865.21|1866.08|1865.58|1865.29|1864.79|402
1623698700000|2021-06-14 19:25:00|1865.68|1865.18|1865.93|1865.43|1865.94|1865.44|1865.41|1864.91|378
1623699000000|2021-06-14 19:30:00|1865.94|1865.44|1865.6|1865.1|1865.98|1865.48|1865.52|1865.02|363
1623699300000|2021-06-14 19:35:00|1865.59|1865.09|1865.72|1865.22|1865.79|1865.25|1865.47|1864.83|323
1623699600000|2021-06-14 19:40:00|1865.73|1865.23|1865.6|1865.1|1866.06|1865.56|1865.57|1865.07|316
1623699900000|2021-06-14 19:45:00|1865.59|1865.09|1866.08|1865.58|1866.19|1865.69|1865.59|1865.09|407
1623700200000|2021-06-14 19:50:00|1866.07|1865.57|1866.16|1865.66|1866.49|1865.99|1866.06|1865.56|604
1623700500000|2021-06-14 19:55:00|1866.18|1865.68|1866.47|1865.97|1866.47|1865.97|1866.16|1865.66|788
1623700800000|2021-06-14 20:00:00|1866.46|1865.96|1866.42|1865.92|1866.64|1866.14|1866.3|1865.8|426
1623701100000|2021-06-14 20:05:00|1866.43|1865.93|1866.52|1866.02|1866.65|1866.04|1866.33|1865.83|302
1623701400000|2021-06-14 20:10:00|1866.51|1866.01|1866.34|1865.84|1866.54|1866.04|1866.28|1865.78|238
1623701700000|2021-06-14 20:15:00|1866.42|1865.92|1866.69|1865.89|1866.7|1866.09|1866.38|1865.87|256
1623702000000|2021-06-14 20:20:00|1866.55|1866.05|1866.25|1865.75|1866.67|1866.14|1866.09|1865.52|265
1623702300000|2021-06-14 20:25:00|1866.24|1865.74|1865.9|1865.4|1866.33|1865.78|1865.85|1865.34|223
1623702600000|2021-06-14 20:30:00|1865.91|1865.41|1866.03|1865.53|1866.22|1865.66|1865.91|1865.3|281
1623702900000|2021-06-14 20:35:00|1866.07|1865.57|1865.97|1865.47|1866.07|1865.57|1865.82|1865.18|192
1623703200000|2021-06-14 20:40:00|1865.98|1865.48|1866.02|1865.52|1866.15|1865.59|1865.88|1865.34|195
1623703500000|2021-06-14 20:45:00|1866.03|1865.53|1866.65|1865.85|1866.66|1866|1865.99|1865.35|318
1623703800000|2021-06-14 20:50:00|1866.49|1865.99|1866.83|1866.03|1866.94|1866.29|1866.33|1865.68|276
1623704100000|2021-06-14 20:55:00|1866.86|1866.06|1866.57|1865.77|1866.99|1866.34|1866.37|1865.65|312
1623708000000|2021-06-14 22:00:00|1866.93|1866.13|1866.78|1865.98|1867.35|1866.55|1866.78|1865.98|390
1623708300000|2021-06-14 22:05:00|1866.77|1865.97|1867.25|1866.45|1867.31|1866.55|1866.74|1865.96|273
1623708600000|2021-06-14 22:10:00|1867.26|1866.46|1866.99|1866.19|1867.26|1866.66|1866.77|1866.12|168
1623708900000|2021-06-14 22:15:00|1866.84|1866.34|1866.77|1865.97|1867.01|1866.35|1866.61|1865.96|111
1623709200000|2021-06-14 22:20:00|1866.76|1865.96|1867.04|1866.24|1867.04|1866.36|1866.68|1865.95|162
1623709500000|2021-06-14 22:25:00|1866.85|1866.35|1866.93|1866.43|1867.22|1866.52|1866.8|1866.23|141
1623709800000|2021-06-14 22:30:00|1866.86|1866.36|1867.72|1866.92|1867.72|1867.08|1866.81|1866.2|235
1623710100000|2021-06-14 22:35:00|1867.56|1867.06|1867.51|1866.71|1867.72|1867.1|1867.17|1866.58|187
1623710400000|2021-06-14 22:40:00|1867.53|1866.73|1867.64|1867.14|1867.84|1867.26|1867.1|1866.58|237
1623710700000|2021-06-14 22:45:00|1867.63|1867.13|1867.79|1867.29|1867.94|1867.3|1867.61|1866.99|159
1623711000000|2021-06-14 22:50:00|1867.78|1867.28|1867.53|1867.03|1867.99|1867.34|1867.52|1866.86|129
1623711300000|2021-06-14 22:55:00|1867.64|1866.84|1867.52|1867.02|1867.79|1867.16|1867.49|1866.83|154
1623711600000|2021-06-14 23:00:00|1867.67|1866.87|1867.39|1866.89|1867.68|1867.03|1867.21|1866.61|257
1623711900000|2021-06-14 23:05:00|1867.38|1866.88|1867.4|1866.6|1867.54|1866.89|1866.8|1866.15|277
1623712200000|2021-06-14 23:10:00|1867.39|1866.59|1866.59|1866.09|1867.39|1866.59|1866.53|1865.89|307
1623712500000|2021-06-14 23:15:00|1866.62|1866.12|1867.59|1867.09|1867.76|1867.15|1866.54|1865.85|309
1623712800000|2021-06-14 23:20:00|1867.72|1866.92|1867.39|1866.89|1867.74|1867.1|1867.36|1866.71|181
1623713100000|2021-06-14 23:25:00|1867.4|1866.9|1867.43|1866.63|1867.51|1866.92|1867.03|1866.4|198
1623713400000|2021-06-14 23:30:00|1867.33|1866.83|1866.62|1866.12|1867.67|1867.03|1866.18|1865.65|467
1623713700000|2021-06-14 23:35:00|1866.63|1866.13|1867.79|1867.29|1868.01|1867.33|1866.32|1865.69|433
1623714000000|2021-06-14 23:40:00|1867.8|1867.3|1867.77|1867.27|1868.15|1867.52|1867.71|1867.08|249
1623714300000|2021-06-14 23:45:00|1867.92|1867.12|1867.84|1867.04|1868.13|1867.53|1867.39|1866.77|367
1623714600000|2021-06-14 23:50:00|1867.71|1867.21|1867.97|1867.17|1867.98|1867.35|1867.59|1866.95|254
1623714900000|2021-06-14 23:55:00|1867.95|1867.15|1867.16|1866.66|1867.95|1867.31|1867.13|1866.63|276
1623715200000|2021-06-15 00:00:00|1867.14|1866.64|1866.25|1865.75|1867.7|1867.09|1866.11|1865.55|536
1623715500000|2021-06-15 00:05:00|1866.23|1865.73|1866.44|1865.94|1867.05|1866.4|1866.16|1865.54|464
1623715800000|2021-06-15 00:10:00|1866.42|1865.92|1866.22|1865.72|1866.87|1866.25|1865.98|1865.33|351
1623716100000|2021-06-15 00:15:00|1866.21|1865.71|1866.23|1865.73|1866.5|1865.93|1866.18|1865.56|276
1623716400000|2021-06-15 00:20:00|1866.22|1865.72|1866.49|1865.99|1866.81|1866.17|1866.16|1865.57|320
1623716700000|2021-06-15 00:25:00|1866.5|1866|1867.51|1867.01|1867.67|1867.05|1866.44|1865.85|407
1623717000000|2021-06-15 00:30:00|1867.55|1867.05|1867.18|1866.68|1868.09|1867.45|1866.63|1866.03|613
1623717300000|2021-06-15 00:35:00|1867.16|1866.66|1866.57|1866.07|1867.45|1866.88|1866.4|1865.79|685
1623717600000|2021-06-15 00:40:00|1866.53|1866.03|1866.75|1866.25|1867.15|1866.6|1866.5|1865.85|442
1623717900000|2021-06-15 00:45:00|1866.74|1866.24|1867.02|1866.22|1867.26|1866.63|1866.63|1866.02|371
1623718200000|2021-06-15 00:50:00|1866.87|1866.37|1866.62|1866.12|1867.13|1866.52|1866.34|1865.74|488
1623718500000|2021-06-15 00:55:00|1866.63|1866.13|1866.69|1866.19|1867.14|1866.53|1866.41|1865.81|508
1623718800000|2021-06-15 01:00:00|1866.68|1866.18|1866.67|1866.17|1868.28|1867.72|1865.57|1865.05|1463
1623719100000|2021-06-15 01:05:00|1866.77|1865.97|1864.57|1864.07|1866.77|1866.15|1863.85|1863.35|1406
1623719400000|2021-06-15 01:10:00|1864.63|1864.13|1861.88|1861.38|1864.63|1864.13|1861.72|1861.1|1384
1623719700000|2021-06-15 01:15:00|1861.9|1861.4|1862.95|1862.45|1864.08|1863.5|1861.79|1861.13|1230
1623720000000|2021-06-15 01:20:00|1862.94|1862.44|1862.39|1861.89|1863.4|1862.75|1861.74|1861.24|1216
1623720300000|2021-06-15 01:25:00|1862.42|1861.92|1862.15|1861.65|1862.63|1862.09|1861.3|1860.72|1053
1623720600000|2021-06-15 01:30:00|1862.12|1861.62|1862.42|1861.92|1862.87|1862.22|1861.11|1860.55|1020
1623720900000|2021-06-15 01:35:00|1862.4|1861.9|1860.93|1860.43|1862.51|1862.01|1860.77|1860.14|1153
1623721200000|2021-06-15 01:40:00|1860.96|1860.46|1859.3|1858.8|1861.47|1860.97|1859.21|1858.65|1171
1623721500000|2021-06-15 01:45:00|1859.31|1858.81|1859.72|1859.22|1860.26|1859.64|1859.02|1858.5|1143
1623721800000|2021-06-15 01:50:00|1859.7|1859.2|1860.64|1860.14|1860.96|1860.41|1859.13|1858.48|970
1623722100000|2021-06-15 01:55:00|1860.79|1859.99|1860.95|1860.15|1861.79|1861.29|1859.98|1859.43|984
1623722400000|2021-06-15 02:00:00|1860.71|1860.21|1860.43|1859.93|1860.89|1860.26|1859.94|1859.32|919
1623722700000|2021-06-15 02:05:00|1860.46|1859.96|1861.28|1860.78|1861.57|1861.03|1860.08|1859.45|680
1623723000000|2021-06-15 02:10:00|1861.26|1860.76|1862.6|1862.1|1862.98|1862.43|1860.68|1860.08|814
1623723300000|2021-06-15 02:15:00|1862.63|1862.13|1862.2|1861.7|1862.84|1862.19|1861.92|1861.25|546
1623723600000|2021-06-15 02:20:00|1862.19|1861.69|1862.59|1862.09|1862.94|1862.39|1861.75|1861.14|594
1623723900000|2021-06-15 02:25:00|1862.53|1862.03|1862.04|1861.54|1863.22|1862.6|1861.98|1861.34|591
1623724200000|2021-06-15 02:30:00|1862.2|1861.4|1862.78|1862.28|1863|1862.41|1862|1861.33|835
1623724500000|2021-06-15 02:35:00|1862.73|1862.23|1863.19|1862.69|1863.39|1862.8|1862.63|1862.03|657
1623724800000|2021-06-15 02:40:00|1863.21|1862.71|1864.03|1863.53|1864.31|1863.69|1863.11|1862.46|731
1623725100000|2021-06-15 02:45:00|1864.06|1863.56|1863.77|1863.27|1864.27|1863.72|1863.49|1862.86|734
1623725400000|2021-06-15 02:50:00|1863.78|1863.28|1863.65|1863.15|1864.19|1863.62|1863.48|1862.86|591
1623725700000|2021-06-15 02:55:00|1863.63|1863.13|1862.55|1862.05|1863.73|1863.23|1862.12|1861.54|622
1623726000000|2021-06-15 03:00:00|1862.56|1862.06|1861.98|1861.48|1862.76|1862.19|1861.78|1861.28|674
1623726300000|2021-06-15 03:05:00|1862|1861.5|1862.49|1861.99|1862.83|1862.21|1861.88|1861.38|459
1623726600000|2021-06-15 03:10:00|1862.53|1862.03|1860.79|1860.29|1862.53|1862.03|1860.72|1860.22|701
1623726900000|2021-06-15 03:15:00|1860.8|1860.3|1861.4|1860.9|1861.7|1861.06|1860.68|1860.11|583
1623727200000|2021-06-15 03:20:00|1861.39|1860.89|1861.38|1860.88|1861.86|1861.24|1861.04|1860.43|387
1623727500000|2021-06-15 03:25:00|1861.39|1860.89|1861.88|1861.38|1862.13|1861.61|1861.31|1860.69|522
1623727800000|2021-06-15 03:30:00|1861.87|1861.37|1862.48|1861.98|1862.65|1862.1|1861.77|1861.27|268
1623728100000|2021-06-15 03:35:00|1862.47|1861.97|1862.49|1861.99|1862.7|1862.08|1862.34|1861.79|225
1623728400000|2021-06-15 03:40:00|1862.48|1861.98|1862.49|1861.99|1862.92|1862.25|1862.38|1861.81|279
1623728700000|2021-06-15 03:45:00|1862.52|1862.02|1863.28|1862.78|1863.42|1862.86|1862.5|1861.85|314
1623729000000|2021-06-15 03:50:00|1863.27|1862.77|1863.08|1862.58|1863.43|1862.78|1862.94|1862.44|242
1623729300000|2021-06-15 03:55:00|1863.09|1862.59|1863.88|1863.38|1864.17|1863.57|1863.07|1862.46|331
1623729600000|2021-06-15 04:00:00|1863.89|1863.39|1865.09|1864.59|1865.29|1864.67|1863.78|1863.28|439
1623729900000|2021-06-15 04:05:00|1865.07|1864.57|1865.53|1865.03|1865.76|1865.17|1864.85|1864.24|484
1623730200000|2021-06-15 04:10:00|1865.49|1864.99|1865.42|1864.92|1866.39|1865.79|1865.13|1864.63|460
1623730500000|2021-06-15 04:15:00|1865.44|1864.94|1864.87|1864.37|1865.65|1865.15|1864.67|1864.03|464
1623730800000|2021-06-15 04:20:00|1864.86|1864.36|1865.45|1864.95|1865.63|1865.06|1864.83|1864.19|339
1623731100000|2021-06-15 04:25:00|1865.46|1864.96|1865.7|1865.2|1865.87|1865.21|1865.2|1864.54|286
1623731400000|2021-06-15 04:30:00|1865.71|1865.21|1865.57|1865.07|1865.93|1865.29|1865.29|1864.64|283
1623731700000|2021-06-15 04:35:00|1865.58|1865.08|1865.31|1864.81|1866.25|1865.72|1865.18|1864.55|384
1623732000000|2021-06-15 04:40:00|1865.32|1864.82|1865.68|1865.18|1865.89|1865.34|1865.03|1864.44|341
1623732300000|2021-06-15 04:45:00|1865.69|1865.19|1865.94|1865.44|1866.17|1865.67|1865.64|1865.07|291
1623732600000|2021-06-15 04:50:00|1865.95|1865.45|1865.4|1864.9|1866.15|1865.65|1865.28|1864.73|330
1623732900000|2021-06-15 04:55:00|1865.41|1864.91|1864.76|1864.26|1865.56|1865|1864.74|1864.16|371
1623733200000|2021-06-15 05:00:00|1864.75|1864.25|1864.74|1864.24|1865.4|1864.85|1864.52|1863.93|512
1623733500000|2021-06-15 05:05:00|1864.79|1864.29|1864.92|1864.42|1865.53|1864.9|1864.56|1864.06|385
1623733800000|2021-06-15 05:10:00|1864.93|1864.43|1864.95|1864.45|1865.36|1864.81|1864.72|1864.12|366
1623734100000|2021-06-15 05:15:00|1864.94|1864.44|1864.69|1864.19|1865.19|1864.69|1864.5|1863.87|317
1623734400000|2021-06-15 05:20:00|1864.71|1864.21|1864.32|1863.82|1865.14|1864.54|1864.31|1863.71|263
1623734700000|2021-06-15 05:25:00|1864.48|1863.68|1864.61|1863.81|1864.64|1864.04|1864.13|1863.52|267
1623735000000|2021-06-15 05:30:00|1864.6|1863.8|1866.29|1865.79|1866.47|1865.85|1864.12|1863.51|900
1623735300000|2021-06-15 05:35:00|1866.27|1865.77|1866.72|1866.22|1866.86|1866.24|1865.73|1865.14|636
1623735600000|2021-06-15 05:40:00|1866.71|1866.21|1867.11|1866.61|1867.25|1866.64|1866.11|1865.51|661
1623735900000|2021-06-15 05:45:00|1867.09|1866.59|1866.62|1865.82|1867.38|1866.76|1866.39|1865.82|579
1623736200000|2021-06-15 05:50:00|1866.6|1865.8|1866.07|1865.57|1866.64|1866.03|1865.85|1865.28|515
1623736500000|2021-06-15 05:55:00|1866.08|1865.58|1866.58|1865.78|1866.67|1866.17|1866.01|1865.51|494
1623736800000|2021-06-15 06:00:00|1866.56|1865.76|1867.97|1867.47|1868.44|1867.94|1865.84|1865.22|867
1623737100000|2021-06-15 06:05:00|1867.98|1867.48|1868.24|1867.74|1868.77|1868.19|1867.71|1867.1|812
1623737400000|2021-06-15 06:10:00|1868.23|1867.73|1867.52|1867.02|1868.61|1868.01|1867.36|1866.78|718
1623737700000|2021-06-15 06:15:00|1867.53|1867.03|1867.54|1867.04|1869.46|1868.84|1867.17|1866.67|910
1623738000000|2021-06-15 06:20:00|1867.55|1867.05|1865.77|1865.27|1868.15|1867.56|1865.75|1865.11|839
1623738300000|2021-06-15 06:25:00|1865.79|1865.29|1866.89|1866.39|1867.16|1866.56|1865.78|1865.26|782
1623738600000|2021-06-15 06:30:00|1866.88|1866.38|1867.06|1866.56|1867.37|1866.75|1866.42|1865.92|651
1623738900000|2021-06-15 06:35:00|1867.02|1866.52|1868.56|1868.06|1868.75|1868.13|1867.02|1866.52|709
1623739200000|2021-06-15 06:40:00|1868.6|1868.1|1868.77|1868.27|1869.55|1868.95|1867.95|1867.36|721
1623739500000|2021-06-15 06:45:00|1868.84|1868.34|1868.9|1868.4|1869.15|1868.5|1867.85|1867.28|770
1623739800000|2021-06-15 06:50:00|1868.91|1868.41|1868.02|1867.52|1869.08|1868.5|1868.01|1867.51|657
1623740100000|2021-06-15 06:55:00|1868.03|1867.53|1867.04|1866.54|1868.51|1867.86|1866.56|1865.94|908
1623740400000|2021-06-15 07:00:00|1867.03|1866.53|1867.82|1867.32|1868.29|1867.72|1866.86|1866.36|791
1623740700000|2021-06-15 07:05:00|1867.83|1867.33|1866.75|1866.25|1868.02|1867.41|1866.75|1866.25|656
1623741000000|2021-06-15 07:10:00|1866.79|1866.29|1867.91|1867.41|1867.91|1867.41|1866.69|1866.14|573
1623741300000|2021-06-15 07:15:00|1868.05|1867.25|1867.83|1867.33|1868.05|1867.5|1867.33|1866.83|597
1623741600000|2021-06-15 07:20:00|1867.82|1867.32|1867.67|1867.17|1867.88|1867.38|1867.26|1866.76|522
1623741900000|2021-06-15 07:25:00|1867.7|1867.2|1868.1|1867.6|1868.38|1867.88|1867.68|1867.18|589
1623742200000|2021-06-15 07:30:00|1868.09|1867.59|1867.25|1866.75|1868.13|1867.63|1867.21|1866.71|554
1623742500000|2021-06-15 07:35:00|1867.31|1866.81|1867.51|1867.01|1867.66|1867.16|1867.18|1866.68|424
1623742800000|2021-06-15 07:40:00|1867.4|1866.9|1867.28|1866.78|1867.59|1867.09|1867.2|1866.7|444
1623743100000|2021-06-15 07:45:00|1867.3|1866.8|1867.97|1867.47|1868|1867.5|1867.08|1866.58|465
1623743400000|2021-06-15 07:50:00|1867.96|1867.46|1867.09|1866.59|1867.97|1867.47|1866.64|1866.14|550
1623743700000|2021-06-15 07:55:00|1867.19|1866.69|1866.17|1865.67|1867.22|1866.72|1866.15|1865.65|632
1623744000000|2021-06-15 08:00:00|1866.16|1865.66|1865.93|1865.43|1866.75|1866.25|1865.66|1865.16|594
1623744300000|2021-06-15 08:05:00|1865.91|1865.41|1864.92|1864.42|1866.14|1865.64|1864.3|1863.8|723
1623744600000|2021-06-15 08:10:00|1864.91|1864.41|1864.48|1863.98|1865.01|1864.51|1864.21|1863.71|666
1623744900000|2021-06-15 08:15:00|1864.58|1864.08|1862.59|1862.09|1864.59|1864.09|1862.5|1861.88|828
1623745200000|2021-06-15 08:20:00|1862.61|1862.11|1863.51|1863.01|1863.54|1863.04|1862.59|1862.02|752
1623745500000|2021-06-15 08:25:00|1863.53|1863.03|1864.18|1863.68|1864.31|1863.81|1863.35|1862.85|594
1623745800000|2021-06-15 08:30:00|1864.16|1863.66|1863.76|1863.26|1864.76|1864.26|1863.51|1863.01|563
1623746100000|2021-06-15 08:35:00|1863.7|1863.2|1864.75|1864.25|1864.82|1864.32|1863.5|1863|636
1623746400000|2021-06-15 08:40:00|1864.76|1864.26|1865.36|1864.86|1865.49|1864.99|1864.66|1864.16|573
1623746700000|2021-06-15 08:45:00|1865.35|1864.85|1864.52|1864.02|1865.53|1865.03|1863.98|1863.48|690
1623747000000|2021-06-15 08:50:00|1864.51|1864.01|1864.33|1863.83|1864.64|1864.14|1864.07|1863.57|526
1623747300000|2021-06-15 08:55:00|1864.34|1863.84|1864.37|1863.87|1864.94|1864.44|1864.34|1863.82|546
1623747600000|2021-06-15 09:00:00|1864.36|1863.86|1863.34|1862.84|1864.43|1863.91|1863.04|1862.54|796
1623747900000|2021-06-15 09:05:00|1863.35|1862.85|1864.25|1863.75|1864.5|1864|1862.98|1862.41|732
1623748200000|2021-06-15 09:10:00|1864.26|1863.76|1863.75|1863.25|1864.67|1864.17|1863.5|1862.95|602
1623748500000|2021-06-15 09:15:00|1863.74|1863.24|1863.9|1863.4|1864.44|1863.84|1863.63|1863.04|581
1623748800000|2021-06-15 09:20:00|1863.86|1863.36|1864.55|1864.05|1864.71|1864.07|1863.86|1863.29|492
1623749100000|2021-06-15 09:25:00|1864.56|1864.06|1865.7|1865.2|1866.35|1865.72|1864.19|1863.54|803
1623749400000|2021-06-15 09:30:00|1865.66|1865.16|1864.5|1864|1865.96|1865.38|1864.25|1863.75|778
1623749700000|2021-06-15 09:35:00|1864.52|1864.02|1864.74|1864.24|1865.12|1864.51|1863.99|1863.39|572
1623750000000|2021-06-15 09:40:00|1864.77|1864.27|1864.78|1864.28|1865.17|1864.67|1864.49|1863.88|507
1623750300000|2021-06-15 09:45:00|1864.77|1864.27|1863.83|1863.33|1864.81|1864.31|1863.6|1863.1|552
1623750600000|2021-06-15 09:50:00|1863.85|1863.35|1863.85|1863.35|1863.98|1863.48|1863.2|1862.7|555
1623750900000|2021-06-15 09:55:00|1863.86|1863.36|1864.2|1863.7|1864.57|1863.93|1863.66|1863.06|604
1623751200000|2021-06-15 10:00:00|1864.23|1863.73|1863.83|1863.33|1864.25|1863.75|1863.38|1862.88|564
1623751500000|2021-06-15 10:05:00|1863.84|1863.34|1864.61|1864.11|1865|1864.44|1863.7|1863.1|706
1623751800000|2021-06-15 10:10:00|1864.63|1864.13|1865.23|1864.73|1866.28|1865.74|1864.49|1863.99|769
1623752100000|2021-06-15 10:15:00|1865.25|1864.75|1864.99|1864.49|1865.75|1865.16|1864.95|1864.42|591
1623752400000|2021-06-15 10:20:00|1865.02|1864.52|1864.96|1864.46|1865.32|1864.68|1864.29|1863.79|541
1623752700000|2021-06-15 10:25:00|1864.97|1864.47|1865.73|1865.23|1865.97|1865.46|1864.9|1864.26|648
1623753000000|2021-06-15 10:30:00|1865.79|1865.29|1866.18|1865.68|1866.35|1865.76|1865.32|1864.67|661
1623753300000|2021-06-15 10:35:00|1866.23|1865.73|1865.77|1865.27|1866.36|1865.77|1865.49|1864.97|711
1623753600000|2021-06-15 10:40:00|1865.79|1865.29|1864.75|1864.25|1865.87|1865.37|1864.75|1864.15|672
1623753900000|2021-06-15 10:45:00|1864.77|1864.27|1864.84|1864.34|1865.01|1864.41|1864.2|1863.7|708
1623754200000|2021-06-15 10:50:00|1864.85|1864.35|1865.15|1864.65|1865.86|1865.27|1864.74|1864.24|606
1623754500000|2021-06-15 10:55:00|1865.16|1864.66|1865.14|1864.64|1865.4|1864.9|1864.47|1863.95|567
1623754800000|2021-06-15 11:00:00|1865.15|1864.65|1864.07|1863.57|1865.25|1864.7|1864.04|1863.45|668
1623755100000|2021-06-15 11:05:00|1864.08|1863.58|1864.65|1864.15|1864.84|1864.19|1863.36|1862.86|788
1623755400000|2021-06-15 11:10:00|1864.66|1864.16|1864.4|1863.9|1864.77|1864.27|1863.74|1863.24|655
1623755700000|2021-06-15 11:15:00|1864.39|1863.89|1864.24|1863.74|1864.91|1864.27|1864.01|1863.48|612
1623756000000|2021-06-15 11:20:00|1864.27|1863.77|1864.36|1863.86|1864.76|1864.26|1864.03|1863.53|736
1623756300000|2021-06-15 11:25:00|1864.34|1863.84|1864.17|1863.67|1864.8|1864.3|1863.79|1863.29|736
1623756600000|2021-06-15 11:30:00|1864.19|1863.69|1863.67|1863.17|1864.24|1863.74|1863.22|1862.72|656
1623756900000|2021-06-15 11:35:00|1863.6|1863.1|1864.31|1863.81|1864.8|1864.3|1863.49|1862.99|689
1623757200000|2021-06-15 11:40:00|1864.32|1863.82|1865.44|1864.94|1865.66|1865.06|1864.3|1863.8|783
1623757500000|2021-06-15 11:45:00|1865.45|1864.95|1865.15|1864.65|1865.64|1865.14|1864.88|1864.38|611
1623757800000|2021-06-15 11:50:00|1865.08|1864.58|1865.46|1864.96|1865.53|1865.03|1865.03|1864.53|421
1623758100000|2021-06-15 11:55:00|1865.45|1864.95|1864.51|1864.01|1865.54|1865.04|1864.07|1863.57|541
1623758400000|2021-06-15 12:00:00|1864.47|1863.97|1865.5|1865|1865.72|1865.22|1864.28|1863.78|773
1623758700000|2021-06-15 12:05:00|1865.49|1864.99|1866.28|1865.78|1867.34|1866.84|1865.33|1864.83|1036
1623759000000|2021-06-15 12:10:00|1866.3|1865.8|1865.63|1865.13|1866.47|1865.97|1864.81|1864.31|724
1623759300000|2021-06-15 12:15:00|1865.62|1865.12|1867.75|1867.25|1867.75|1867.25|1865.48|1864.98|892
1623759600000|2021-06-15 12:20:00|1867.68|1867.18|1865.09|1864.59|1868.02|1867.52|1865.05|1864.55|962
1623759900000|2021-06-15 12:25:00|1865.1|1864.6|1863.77|1862.97|1865.93|1865.43|1862.94|1862.33|1140
1623760200000|2021-06-15 12:30:00|1863.78|1862.98|1864.18|1863.68|1867.07|1866.47|1861.57|1860.97|1859
1623760500000|2021-06-15 12:35:00|1864.19|1863.69|1865.4|1864.9|1866.47|1865.97|1864.01|1863.51|1342
1623760800000|2021-06-15 12:40:00|1865.39|1864.89|1865.79|1865.29|1866.82|1866.21|1865.33|1864.73|1265
1623761100000|2021-06-15 12:45:00|1865.96|1865.46|1866.66|1866.16|1867.1|1866.6|1864.63|1864.05|1249
1623761400000|2021-06-15 12:50:00|1866.63|1866.13|1865|1864.5|1866.93|1866.43|1864.82|1864.31|1164
1623761700000|2021-06-15 12:55:00|1865.03|1864.53|1865.93|1865.43|1866.33|1865.73|1864.93|1864.33|1161
1623762000000|2021-06-15 13:00:00|1865.92|1865.42|1866.31|1865.81|1866.61|1866.11|1864.64|1864.14|1431
1623762300000|2021-06-15 13:05:00|1866.34|1865.84|1864.25|1863.75|1867.24|1866.74|1864.02|1863.52|1283
1623762600000|2021-06-15 13:10:00|1864.32|1863.82|1865.77|1865.27|1866.02|1865.41|1864.05|1863.55|1150
1623762900000|2021-06-15 13:15:00|1865.79|1865.29|1866.46|1865.96|1866.89|1866.34|1864.55|1864.05|1149
1623763200000|2021-06-15 13:20:00|1866.4|1865.9|1866.23|1865.73|1866.72|1866.22|1865.71|1865.21|1101
1623763500000|2021-06-15 13:25:00|1866.22|1865.72|1866.95|1866.45|1867.8|1867.3|1866.22|1865.63|893
1623763800000|2021-06-15 13:30:00|1866.92|1866.42|1865.09|1864.59|1867.37|1866.87|1864.36|1863.86|967
1623764100000|2021-06-15 13:35:00|1865.05|1864.55|1865.72|1865.22|1867.1|1866.48|1864.47|1863.97|857
1623764400000|2021-06-15 13:40:00|1865.65|1865.15|1865.74|1865.24|1866.04|1865.54|1864.95|1864.45|874
1623764700000|2021-06-15 13:45:00|1865.81|1865.31|1866.48|1865.98|1866.66|1866.16|1864.37|1863.87|917
1623765000000|2021-06-15 13:50:00|1866.33|1865.83|1867.62|1867.12|1868.43|1867.93|1866.32|1865.73|1014
1623765300000|2021-06-15 13:55:00|1867.61|1867.11|1865.55|1865.05|1867.78|1867.22|1865.14|1864.64|1325
1623765600000|2021-06-15 14:00:00|1865.52|1865.02|1864.67|1864.17|1865.74|1865.24|1863.65|1863.15|1347
1623765900000|2021-06-15 14:05:00|1864.63|1864.13|1863.22|1862.72|1864.89|1864.39|1863.02|1862.52|1238
1623766200000|2021-06-15 14:10:00|1863.2|1862.7|1861.98|1861.48|1863.24|1862.74|1861.46|1860.96|1354
1623766500000|2021-06-15 14:15:00|1861.99|1861.49|1858.9|1858.4|1862.23|1861.67|1858.23|1857.73|1262
1623766800000|2021-06-15 14:20:00|1858.92|1858.42|1860.19|1859.69|1860.95|1860.45|1857.96|1857.46|1521
1623767100000|2021-06-15 14:25:00|1860.22|1859.72|1859.58|1859.08|1860.58|1860.08|1859.23|1858.73|1167
1623767400000|2021-06-15 14:30:00|1859.57|1859.07|1861.17|1860.67|1861.37|1860.87|1859.4|1858.9|1148
1623767700000|2021-06-15 14:35:00|1861.16|1860.66|1860.58|1860.08|1861.31|1860.74|1859.46|1858.86|1056
1623768000000|2021-06-15 14:40:00|1860.62|1860.12|1859.47|1858.97|1860.64|1860.14|1858.47|1857.97|1118
1623768300000|2021-06-15 14:45:00|1859.4|1858.9|1860.15|1859.65|1860.84|1860.32|1858.53|1858.03|1103
1623768600000|2021-06-15 14:50:00|1860.2|1859.7|1859.77|1859.27|1860.3|1859.72|1859.07|1858.49|1084
1623768900000|2021-06-15 14:55:00|1859.79|1859.29|1860.08|1859.58|1860.39|1859.89|1859.08|1858.43|1027
1623769200000|2021-06-15 15:00:00|1860|1859.5|1860.06|1859.56|1860.59|1859.98|1859.73|1859.23|998
1623769500000|2021-06-15 15:05:00|1859.98|1859.48|1860.78|1860.28|1861.2|1860.57|1859.94|1859.44|978
1623769800000|2021-06-15 15:10:00|1860.75|1860.25|1860.97|1860.47|1861.36|1860.79|1860.45|1859.95|908
1623770100000|2021-06-15 15:15:00|1860.98|1860.48|1861.53|1861.03|1861.67|1861.17|1860.81|1860.19|770
1623770400000|2021-06-15 15:20:00|1861.54|1861.04|1861.03|1860.53|1861.8|1861.3|1861|1860.5|705
1623770700000|2021-06-15 15:25:00|1861.04|1860.54|1861.01|1860.51|1861.55|1860.97|1860.82|1860.32|685
1623771000000|2021-06-15 15:30:00|1861.02|1860.52|1861.17|1860.67|1861.55|1861.05|1860.84|1860.34|689
1623771300000|2021-06-15 15:35:00|1861.19|1860.69|1861.25|1860.75|1861.28|1860.78|1860.51|1860.01|616
1623771600000|2021-06-15 15:40:00|1861.24|1860.74|1860.45|1859.95|1861.44|1860.94|1860.26|1859.66|696
1623771900000|2021-06-15 15:45:00|1860.38|1859.88|1860.43|1859.93|1860.81|1860.31|1860.32|1859.76|698
1623772200000|2021-06-15 15:50:00|1860.42|1859.92|1860.4|1859.9|1860.8|1860.3|1860.01|1859.51|686
1623772500000|2021-06-15 15:55:00|1860.41|1859.91|1856.15|1855.65|1860.47|1859.97|1856.07|1855.57|1000
1623772800000|2021-06-15 16:00:00|1856.13|1855.63|1856.21|1855.71|1856.43|1855.93|1854.82|1854.2|1347
1623773100000|2021-06-15 16:05:00|1856.23|1855.73|1857.28|1856.78|1857.29|1856.79|1855.95|1855.45|848
1623773400000|2021-06-15 16:10:00|1857.25|1856.75|1856.5|1856|1857.4|1856.81|1856.07|1855.57|699
1623773700000|2021-06-15 16:15:00|1856.49|1855.99|1855.23|1854.73|1856.51|1856.01|1855.04|1854.54|794
1623774000000|2021-06-15 16:20:00|1855.2|1854.7|1855.03|1854.53|1856.14|1855.64|1854.89|1854.39|884
1623774300000|2021-06-15 16:25:00|1855.04|1854.54|1854.88|1854.38|1855.04|1854.54|1853.39|1852.89|885
1623774600000|2021-06-15 16:30:00|1854.89|1854.39|1854.21|1853.71|1855.02|1854.43|1853.03|1852.53|1046
1623774900000|2021-06-15 16:35:00|1854.22|1853.72|1854.35|1853.85|1854.98|1854.48|1853.93|1853.37|988
1623775200000|2021-06-15 16:40:00|1854.37|1853.87|1853.7|1853.2|1854.37|1853.87|1853.12|1852.62|942
1623775500000|2021-06-15 16:45:00|1853.71|1853.21|1853.82|1853.32|1854.05|1853.55|1853.33|1852.83|781
1623775800000|2021-06-15 16:50:00|1853.78|1853.28|1852.63|1852.13|1853.91|1853.41|1852.43|1851.93|838
1623776100000|2021-06-15 16:55:00|1852.54|1852.04|1852.57|1852.07|1852.67|1852.17|1851.89|1851.39|865
1623776400000|2021-06-15 17:00:00|1852.58|1852.08|1853.13|1852.63|1855.21|1854.71|1852.44|1851.94|1120
1623776700000|2021-06-15 17:05:00|1853.11|1852.61|1853.55|1853.05|1853.95|1853.33|1852.82|1852.32|945
1623777000000|2021-06-15 17:10:00|1853.57|1853.07|1854.35|1853.85|1854.39|1853.89|1853.4|1852.83|779
1623777300000|2021-06-15 17:15:00|1854.33|1853.83|1854.63|1854.13|1854.82|1854.32|1854.18|1853.59|748
1623777600000|2021-06-15 17:20:00|1854.64|1854.14|1855.66|1855.16|1855.9|1855.33|1854.5|1853.87|848
1623777900000|2021-06-15 17:25:00|1855.65|1855.15|1855.2|1854.7|1855.71|1855.21|1854.86|1854.36|833
1623778200000|2021-06-15 17:30:00|1855.19|1854.69|1855.71|1855.21|1856.55|1856.05|1855.13|1854.63|725
1623778500000|2021-06-15 17:35:00|1855.72|1855.22|1855.57|1855.07|1855.76|1855.26|1855.3|1854.8|458
1623778800000|2021-06-15 17:40:00|1855.58|1855.08|1855.68|1855.18|1856.01|1855.51|1855.46|1854.96|518
1623779100000|2021-06-15 17:45:00|1855.7|1855.2|1855.96|1855.46|1856.1|1855.6|1855.25|1854.75|501
1623779400000|2021-06-15 17:50:00|1855.95|1855.45|1856.25|1855.75|1856.47|1855.97|1855.79|1855.29|407
1623779700000|2021-06-15 17:55:00|1856.24|1855.74|1856.86|1856.36|1857.07|1856.57|1856.23|1855.73|538
1623780000000|2021-06-15 18:00:00|1856.87|1856.37|1857.38|1856.88|1857.57|1857.07|1856.57|1856.07|599
1623780300000|2021-06-15 18:05:00|1857.39|1856.89|1858.05|1857.55|1858.37|1857.87|1857.35|1856.85|656
1623780600000|2021-06-15 18:10:00|1858|1857.5|1857.12|1856.62|1858.08|1857.58|1857.07|1856.51|705
1623780900000|2021-06-15 18:15:00|1857.11|1856.61|1857.04|1856.54|1857.75|1857.13|1856.97|1856.39|574
1623781200000|2021-06-15 18:20:00|1857.03|1856.53|1857.12|1856.62|1857.21|1856.67|1856.66|1856.16|480
1623781500000|2021-06-15 18:25:00|1857.13|1856.63|1856.95|1856.45|1857.29|1856.79|1856.61|1856.11|616
1623781800000|2021-06-15 18:30:00|1856.94|1856.44|1857.35|1856.85|1857.44|1856.94|1856.84|1856.34|498
1623782100000|2021-06-15 18:35:00|1857.36|1856.86|1857.15|1856.65|1858.16|1857.66|1857.13|1856.63|545
1623782400000|2021-06-15 18:40:00|1857.14|1856.64|1857.48|1856.98|1857.64|1857.11|1857.08|1856.58|544
1623782700000|2021-06-15 18:45:00|1857.47|1856.97|1857.45|1856.95|1857.81|1857.31|1857.36|1856.8|483
1623783000000|2021-06-15 18:50:00|1857.6|1856.8|1857.76|1857.26|1858.01|1857.42|1857.43|1856.8|428
1623783300000|2021-06-15 18:55:00|1857.75|1857.25|1857.79|1857.29|1857.96|1857.46|1857.46|1856.96|692
1623783600000|2021-06-15 19:00:00|1857.78|1857.28|1857.5|1857|1857.78|1857.28|1857.3|1856.74|405
1623783900000|2021-06-15 19:05:00|1857.51|1857.01|1857.66|1857.16|1857.84|1857.31|1857|1856.5|422
1623784200000|2021-06-15 19:10:00|1857.67|1857.17|1857.76|1857.26|1858.01|1857.51|1857.61|1857.11|453
1623784500000|2021-06-15 19:15:00|1857.77|1857.27|1858.17|1857.67|1858.39|1857.89|1857.69|1857.19|374
1623784800000|2021-06-15 19:20:00|1858.16|1857.66|1858.49|1857.99|1858.51|1858.01|1858.03|1857.53|582
1623785100000|2021-06-15 19:25:00|1858.5|1858|1858.78|1858.28|1858.88|1858.38|1858.22|1857.72|506
1623785400000|2021-06-15 19:30:00|1858.83|1858.33|1859.2|1858.7|1859.3|1858.8|1858.68|1858.18|566
1623785700000|2021-06-15 19:35:00|1859.19|1858.69|1859.22|1858.72|1859.29|1858.79|1858.76|1858.26|574
1623786000000|2021-06-15 19:40:00|1859.23|1858.73|1858.81|1858.31|1859.23|1858.73|1858.81|1858.31|521
1623786300000|2021-06-15 19:45:00|1858.8|1858.3|1858.95|1858.45|1859.11|1858.61|1858.72|1858.22|432
1623786600000|2021-06-15 19:50:00|1858.94|1858.44|1859.1|1858.6|1859.12|1858.62|1858.66|1858.16|668
1623786900000|2021-06-15 19:55:00|1859.09|1858.59|1859.57|1859.07|1859.65|1859.15|1859.09|1858.59|571
1623787200000|2021-06-15 20:00:00|1859.58|1859.08|1859.03|1858.53|1859.58|1859.08|1858.62|1858.12|414
1623787500000|2021-06-15 20:05:00|1859.02|1858.52|1859.04|1858.54|1859.23|1858.73|1859.01|1858.51|237
1623787800000|2021-06-15 20:10:00|1859.03|1858.53|1859.13|1858.63|1859.24|1858.74|1858.93|1858.43|164
1623788100000|2021-06-15 20:15:00|1859.14|1858.64|1859.24|1858.74|1859.26|1858.76|1859.03|1858.53|189
1623788400000|2021-06-15 20:20:00|1859.23|1858.73|1859.06|1858.56|1859.37|1858.87|1859.03|1858.53|228
1623788700000|2021-06-15 20:25:00|1859.07|1858.57|1859.29|1858.49|1859.29|1858.77|1859.04|1858.49|200
1623789000000|2021-06-15 20:30:00|1859.14|1858.64|1859.48|1858.98|1859.69|1859.09|1859.03|1858.53|303
1623789300000|2021-06-15 20:35:00|1859.49|1858.99|1859.37|1858.87|1859.69|1859.02|1859.27|1858.7|283
1623789600000|2021-06-15 20:40:00|1859.36|1858.86|1859.37|1858.87|1859.54|1858.95|1859.24|1858.64|236
1623789900000|2021-06-15 20:45:00|1859.36|1858.86|1859.3|1858.8|1859.59|1858.96|1859.13|1858.5|222
1623790200000|2021-06-15 20:50:00|1859.29|1858.79|1859.26|1858.76|1859.49|1858.85|1859.11|1858.47|292
1623790500000|2021-06-15 20:55:00|1859.25|1858.75|1859.23|1858.43|1859.58|1858.93|1859.01|1858.33|254
1623794400000|2021-06-15 22:00:00|1859.53|1859.03|1859.51|1859.01|1859.98|1859.37|1859.43|1858.76|264
1623794700000|2021-06-15 22:05:00|1859.53|1859.03|1859.65|1859.15|1859.92|1859.3|1859.48|1858.9|221
1623795000000|2021-06-15 22:10:00|1859.68|1859.18|1859.36|1858.86|1859.8|1859.19|1859.23|1858.59|222
1623795300000|2021-06-15 22:15:00|1859.39|1858.89|1859.15|1858.35|1859.57|1858.96|1858.89|1858.22|276
1623795600000|2021-06-15 22:20:00|1859.18|1858.38|1859.62|1858.82|1859.68|1859.01|1858.86|1858.21|258
1623795900000|2021-06-15 22:25:00|1859.66|1858.86|1859.45|1858.95|1859.87|1859.22|1859.35|1858.74|270
1623796200000|2021-06-15 22:30:00|1859.43|1858.93|1859.66|1859.16|1859.88|1859.27|1859.33|1858.72|213
1623796500000|2021-06-15 22:35:00|1859.64|1859.14|1860.12|1859.62|1860.46|1859.83|1859.64|1859.07|293
1623796800000|2021-06-15 22:40:00|1860.09|1859.59|1860.71|1859.91|1860.72|1860.08|1860.07|1859.49|366
1623797100000|2021-06-15 22:45:00|1860.56|1860.06|1860.72|1860.22|1861.14|1860.6|1860.46|1859.8|401
1623797400000|2021-06-15 22:50:00|1860.74|1860.24|1860.67|1860.17|1861.08|1860.58|1860.57|1860.01|324
1623797700000|2021-06-15 22:55:00|1860.64|1860.14|1860.28|1859.78|1860.65|1860.15|1859.98|1859.34|281
1623798000000|2021-06-15 23:00:00|1860.23|1859.73|1860.03|1859.53|1860.4|1859.78|1859.97|1859.36|252
1623798300000|2021-06-15 23:05:00|1860.04|1859.54|1859.96|1859.16|1860.26|1859.64|1859.76|1859.12|238
1623798600000|2021-06-15 23:10:00|1859.81|1859.31|1859.41|1858.61|1860.26|1859.65|1859.18|1858.61|313
1623798900000|2021-06-15 23:15:00|1859.42|1858.62|1859.5|1859|1859.75|1859.25|1859.15|1858.53|405
1623799200000|2021-06-15 23:20:00|1859.51|1859.01|1859.19|1858.69|1859.76|1859.17|1859.07|1858.44|258
1623799500000|2021-06-15 23:25:00|1859.35|1858.55|1859.13|1858.33|1859.46|1858.8|1858.95|1858.32|235
1623799800000|2021-06-15 23:30:00|1859|1858.5|1858.38|1857.88|1859.45|1858.8|1858.31|1857.77|258
1623800100000|2021-06-15 23:35:00|1858.39|1857.89|1858.12|1857.62|1858.67|1858.07|1858.1|1857.54|290
1623800400000|2021-06-15 23:40:00|1858.11|1857.61|1857.65|1857.15|1858.14|1857.63|1857.56|1857.06|263
1623800700000|2021-06-15 23:45:00|1857.64|1857.14|1858.02|1857.52|1858.46|1857.84|1857.63|1857.13|306
1623801000000|2021-06-15 23:50:00|1858|1857.5|1858.44|1857.94|1858.7|1858.1|1857.98|1857.48|252
1623801300000|2021-06-15 23:55:00|1858.45|1857.95|1858.24|1857.74|1858.64|1858.05|1858|1857.47|186
1623801600000|2021-06-16 00:00:00|1858.25|1857.75|1857.73|1857.23|1858.4|1857.9|1857.37|1856.83|517
1623801900000|2021-06-16 00:05:00|1857.72|1857.22|1857.71|1857.21|1858.2|1857.56|1857.55|1856.9|360
1623802200000|2021-06-16 00:10:00|1857.7|1857.2|1857|1856.5|1857.86|1857.21|1856.95|1856.35|339
1623802500000|2021-06-16 00:15:00|1857.02|1856.52|1856.94|1856.44|1857.37|1856.75|1856.92|1856.3|342
1623802800000|2021-06-16 00:20:00|1856.95|1856.45|1856.01|1855.51|1857.23|1856.6|1855.94|1855.3|454
1623803100000|2021-06-16 00:25:00|1856|1855.5|1855.73|1855.23|1856.75|1856.2|1855.73|1855.11|328
1623803400000|2021-06-16 00:30:00|1855.77|1855.27|1855.75|1855.25|1856.11|1855.61|1855.45|1854.95|400
1623803700000|2021-06-16 00:35:00|1855.73|1855.23|1856.6|1855.8|1856.69|1856.08|1855.68|1855.05|337
1623804000000|2021-06-16 00:40:00|1856.44|1855.94|1856.34|1855.84|1856.71|1856.12|1856.22|1855.6|285
1623804300000|2021-06-16 00:45:00|1856.33|1855.83|1856.22|1855.72|1856.69|1856.09|1855.97|1855.35|326
1623804600000|2021-06-16 00:50:00|1856.24|1855.74|1855.4|1854.9|1856.37|1855.74|1854.95|1854.45|407
1623804900000|2021-06-16 00:55:00|1855.42|1854.92|1854.88|1854.38|1855.56|1855.06|1854.87|1854.35|410
1623805200000|2021-06-16 01:00:00|1854.95|1854.45|1855.2|1854.7|1855.33|1854.75|1854.16|1853.56|940
1623805500000|2021-06-16 01:05:00|1855.38|1854.58|1855.66|1855.16|1855.71|1855.21|1854.69|1854.14|697
1623805800000|2021-06-16 01:10:00|1855.65|1855.15|1855.8|1855.3|1855.99|1855.46|1855.46|1854.92|564
1623806100000|2021-06-16 01:15:00|1855.81|1855.31|1855.86|1855.36|1856.35|1855.85|1855.76|1855.22|545
1623806400000|2021-06-16 01:20:00|1855.85|1855.35|1855.18|1854.68|1856.02|1855.51|1854.89|1854.34|640
1623806700000|2021-06-16 01:25:00|1855.2|1854.7|1855.94|1855.44|1856.24|1855.74|1855.14|1854.64|495
1623807000000|2021-06-16 01:30:00|1855.93|1855.43|1856.07|1855.57|1856.31|1855.76|1855.71|1855.21|529
1623807300000|2021-06-16 01:35:00|1856.09|1855.59|1855|1854.5|1856.63|1856.13|1854.88|1854.38|720
1623807600000|2021-06-16 01:40:00|1854.99|1854.49|1854.25|1853.75|1855.09|1854.59|1854.22|1853.72|622
1623807900000|2021-06-16 01:45:00|1854.23|1853.73|1854.44|1853.94|1854.69|1854.07|1853.98|1853.38|660
1623808200000|2021-06-16 01:50:00|1854.43|1853.93|1854.55|1854.05|1854.75|1854.14|1854.18|1853.58|542
1623808500000|2021-06-16 01:55:00|1854.59|1854.09|1854.01|1853.51|1854.59|1854.09|1853.81|1853.31|494
1623808800000|2021-06-16 02:00:00|1854|1853.5|1854.7|1854.2|1854.99|1854.44|1853.49|1852.87|642
1623809100000|2021-06-16 02:05:00|1854.64|1854.14|1854.68|1854.18|1854.83|1854.33|1854.52|1853.88|310
1623809400000|2021-06-16 02:10:00|1854.71|1854.21|1854.78|1854.28|1855.16|1854.66|1854.64|1854.14|424
1623809700000|2021-06-16 02:15:00|1854.79|1854.29|1855.34|1854.84|1855.63|1855.02|1854.33|1853.83|504
1623810000000|2021-06-16 02:20:00|1855.41|1854.91|1855.51|1855.01|1855.82|1855.23|1855.29|1854.75|536
1623810300000|2021-06-16 02:25:00|1855.5|1855|1855.29|1854.79|1855.66|1855.16|1854.94|1854.34|389
1623810600000|2021-06-16 02:30:00|1855.28|1854.78|1855.06|1854.56|1855.59|1855.09|1855.03|1854.53|664
1623810900000|2021-06-16 02:35:00|1855.07|1854.57|1855.39|1854.89|1855.5|1855|1854.85|1854.35|693
1623811200000|2021-06-16 02:40:00|1855.38|1854.88|1855.92|1855.42|1856.07|1855.52|1855.16|1854.66|483
1623811500000|2021-06-16 02:45:00|1855.9|1855.4|1855.3|1854.8|1855.96|1855.45|1855|1854.46|424
1623811800000|2021-06-16 02:50:00|1855.29|1854.79|1855.89|1855.39|1856.2|1855.55|1855.13|1854.63|469
1623812100000|2021-06-16 02:55:00|1855.85|1855.35|1856.84|1856.04|1856.97|1856.36|1855.85|1855.35|633
1623812400000|2021-06-16 03:00:00|1856.68|1856.18|1856.76|1856.26|1857.29|1856.66|1856.54|1855.99|653
1623812700000|2021-06-16 03:05:00|1856.75|1856.25|1856.08|1855.58|1857.09|1856.59|1855.99|1855.45|504
1623813000000|2021-06-16 03:10:00|1856.07|1855.57|1856.67|1856.17|1856.69|1856.19|1856.02|1855.52|442
1623813300000|2021-06-16 03:15:00|1856.66|1856.16|1858.16|1857.36|1858.53|1857.93|1856.65|1856.07|896
1623813600000|2021-06-16 03:20:00|1858.15|1857.35|1858.08|1857.58|1858.37|1857.77|1857.37|1856.87|695
1623813900000|2021-06-16 03:25:00|1858.12|1857.62|1857.56|1857.06|1858.52|1858.02|1857.45|1856.85|504
1623814200000|2021-06-16 03:30:00|1857.52|1857.02|1857.36|1856.86|1857.83|1857.33|1857.1|1856.46|350
1623814500000|2021-06-16 03:35:00|1857.35|1856.85|1858.37|1857.87|1858.48|1857.94|1857.09|1856.54|356
1623814800000|2021-06-16 03:40:00|1858.27|1857.77|1858.41|1857.91|1858.75|1858.25|1857.96|1857.46|401
1623815100000|2021-06-16 03:45:00|1858.39|1857.89|1858.27|1857.77|1858.65|1858.15|1858.19|1857.56|555
1623815400000|2021-06-16 03:50:00|1858.28|1857.78|1858.52|1858.02|1858.69|1858.09|1858.02|1857.52|266
1623815700000|2021-06-16 03:55:00|1858.53|1858.03|1858.3|1857.8|1858.59|1858.09|1858.08|1857.5|278
1623816000000|2021-06-16 04:00:00|1858.31|1857.81|1858.31|1857.81|1858.62|1857.99|1858.21|1857.62|277
1623816300000|2021-06-16 04:05:00|1858.3|1857.8|1858.57|1858.07|1858.64|1858.1|1858.17|1857.55|352
1623816600000|2021-06-16 04:10:00|1858.48|1857.98|1857.91|1857.41|1858.51|1858.01|1857.75|1857.14|523
1623816900000|2021-06-16 04:15:00|1857.9|1857.4|1858.72|1858.22|1859|1858.43|1857.83|1857.18|469
1623817200000|2021-06-16 04:20:00|1858.87|1858.07|1859.09|1858.59|1859.56|1858.93|1858.62|1857.97|402
1623817500000|2021-06-16 04:25:00|1859.25|1858.45|1859.71|1859.21|1859.76|1859.21|1858.99|1858.35|452
1623817800000|2021-06-16 04:30:00|1859.72|1859.22|1859.8|1859.3|1860.04|1859.5|1859.6|1859|427
1623818100000|2021-06-16 04:35:00|1859.79|1859.29|1860.64|1860.14|1860.88|1860.26|1859.68|1859.05|446
1623818400000|2021-06-16 04:40:00|1860.66|1860.16|1860.7|1860.2|1860.94|1860.31|1860.2|1859.62|411
1623818700000|2021-06-16 04:45:00|1860.69|1860.19|1860.3|1859.8|1860.84|1860.26|1860.28|1859.69|358
1623819000000|2021-06-16 04:50:00|1860.29|1859.79|1860.22|1859.72|1860.57|1860.04|1860.1|1859.51|342
1623819300000|2021-06-16 04:55:00|1860.18|1859.68|1860.28|1859.78|1860.73|1860.1|1860.1|1859.52|276
1623819600000|2021-06-16 05:00:00|1860.29|1859.79|1860.24|1859.74|1860.46|1859.96|1860.14|1859.56|286
1623819900000|2021-06-16 05:05:00|1860.21|1859.71|1859.49|1858.99|1860.39|1859.89|1859.35|1858.81|310
1623820200000|2021-06-16 05:10:00|1859.43|1858.93|1859.32|1858.82|1859.52|1859.02|1859.21|1858.71|312
1623820500000|2021-06-16 05:15:00|1859.33|1858.83|1860.15|1859.65|1860.48|1859.9|1859.3|1858.8|346
1623820800000|2021-06-16 05:20:00|1860.18|1859.68|1860.22|1859.72|1860.32|1859.77|1859.74|1859.24|326
1623821100000|2021-06-16 05:25:00|1860.23|1859.73|1860.75|1860.25|1860.9|1860.28|1860.07|1859.4|383
1623821400000|2021-06-16 05:30:00|1860.76|1860.26|1859.98|1859.48|1861.29|1860.79|1859.93|1859.43|773
1623821700000|2021-06-16 05:35:00|1860.03|1859.53|1860.86|1860.36|1861.41|1860.77|1859.98|1859.48|682
1623822000000|2021-06-16 05:40:00|1860.87|1860.37|1861.23|1860.73|1861.38|1860.8|1860.59|1860.09|579
1623822300000|2021-06-16 05:45:00|1861.22|1860.72|1859.9|1859.4|1861.22|1860.72|1859.73|1859.23|530
1623822600000|2021-06-16 05:50:00|1859.85|1859.35|1859.99|1859.49|1860.46|1859.96|1859.83|1859.33|465
1623822900000|2021-06-16 05:55:00|1859.98|1859.48|1860.34|1859.54|1860.46|1859.82|1859.74|1859.24|415
1623823200000|2021-06-16 06:00:00|1860.36|1859.56|1860.44|1859.94|1861.16|1860.52|1860.24|1859.56|641
1623823500000|2021-06-16 06:05:00|1860.43|1859.93|1859.51|1859.01|1860.69|1860.08|1859.01|1858.46|752
1623823800000|2021-06-16 06:10:00|1859.5|1859|1859.27|1858.77|1859.55|1859.05|1858.64|1857.99|647
1623824100000|2021-06-16 06:15:00|1859.29|1858.79|1859.66|1858.86|1859.66|1859.06|1858.44|1857.93|879
1623824400000|2021-06-16 06:20:00|1859.7|1858.9|1860.98|1860.48|1861.03|1860.5|1859.5|1858.87|694
1623824700000|2021-06-16 06:25:00|1860.99|1860.49|1861.18|1860.68|1861.71|1861.1|1860.88|1860.28|743
1623825000000|2021-06-16 06:30:00|1861.19|1860.69|1861.1|1860.6|1861.8|1861.17|1860.98|1860.48|699
1623825300000|2021-06-16 06:35:00|1861.09|1860.59|1861.65|1861.15|1861.66|1861.16|1860.94|1860.43|641
1623825600000|2021-06-16 06:40:00|1861.64|1861.14|1861.57|1861.07|1861.85|1861.35|1861.18|1860.65|631
1623825900000|2021-06-16 06:45:00|1861.55|1861.05|1860.54|1860.04|1861.68|1861.18|1860.54|1859.88|691
1623826200000|2021-06-16 06:50:00|1860.61|1860.11|1860.56|1860.06|1860.91|1860.33|1860.27|1859.59|696
1623826500000|2021-06-16 06:55:00|1860.55|1860.05|1860.82|1860.32|1861.01|1860.51|1860.19|1859.69|831
1623826800000|2021-06-16 07:00:00|1860.81|1860.31|1860.1|1859.6|1861.38|1860.88|1860.1|1859.6|896
1623827100000|2021-06-16 07:05:00|1860.12|1859.62|1858.24|1857.74|1860.36|1859.86|1857.69|1857.09|1143
1623827400000|2021-06-16 07:10:00|1858.22|1857.72|1857.91|1857.41|1858.93|1858.32|1857.2|1856.7|1118
1623827700000|2021-06-16 07:15:00|1857.9|1857.4|1858.26|1857.76|1858.74|1858.24|1857.84|1857.34|827
1623828000000|2021-06-16 07:20:00|1858.27|1857.77|1860.04|1859.54|1860.26|1859.62|1858.27|1857.77|986
1623828300000|2021-06-16 07:25:00|1860.02|1859.52|1860.43|1859.93|1860.66|1860.16|1860.01|1859.51|798
1623828600000|2021-06-16 07:30:00|1860.4|1859.9|1859.82|1859.32|1860.46|1859.96|1859.1|1858.6|844
1623828900000|2021-06-16 07:35:00|1859.84|1859.34|1859.68|1859.18|1860.03|1859.51|1859.4|1858.9|652
1623829200000|2021-06-16 07:40:00|1859.7|1859.2|1859.41|1858.91|1859.92|1859.41|1859.12|1858.49|539
1623829500000|2021-06-16 07:45:00|1859.4|1858.9|1860.22|1859.72|1860.93|1860.34|1859.26|1858.76|712
1623829800000|2021-06-16 07:50:00|1860.21|1859.71|1860.48|1859.98|1860.75|1860.24|1860.16|1859.66|573
1623830100000|2021-06-16 07:55:00|1860.46|1859.96|1860.62|1860.12|1860.91|1860.3|1860.46|1859.83|612
1623830400000|2021-06-16 08:00:00|1860.63|1860.13|1860.66|1860.16|1860.89|1860.39|1860.11|1859.61|641
1623830700000|2021-06-16 08:05:00|1860.65|1860.15|1860.64|1860.14|1860.74|1860.24|1860.28|1859.78|542
1623831000000|2021-06-16 08:10:00|1860.65|1860.15|1860.29|1859.79|1860.76|1860.26|1860.29|1859.79|577
1623831300000|2021-06-16 08:15:00|1860.3|1859.8|1860.06|1859.56|1860.8|1860.3|1859.67|1859.17|564
1623831600000|2021-06-16 08:20:00|1860.05|1859.55|1860.09|1859.59|1860.32|1859.82|1859.92|1859.42|542
1623831900000|2021-06-16 08:25:00|1860.1|1859.6|1859.92|1859.42|1860.21|1859.71|1859.89|1859.39|498
1623832200000|2021-06-16 08:30:00|1859.93|1859.43|1859.9|1859.4|1859.95|1859.45|1859.28|1858.78|586
1623832500000|2021-06-16 08:35:00|1859.91|1859.41|1858.93|1858.43|1860.21|1859.71|1858.88|1858.38|617
1623832800000|2021-06-16 08:40:00|1858.92|1858.42|1859.8|1859.3|1859.81|1859.31|1858.88|1858.38|472
1623833100000|2021-06-16 08:45:00|1859.78|1859.28|1859.33|1858.83|1860.52|1860.02|1859.33|1858.83|599
1623833400000|2021-06-16 08:50:00|1859.32|1858.82|1859.52|1859.02|1860.11|1859.61|1858.99|1858.45|539
1623833700000|2021-06-16 08:55:00|1859.53|1859.03|1860.3|1859.8|1860.34|1859.84|1859.53|1859.03|455
1623834000000|2021-06-16 09:00:00|1860.27|1859.77|1860.06|1859.56|1860.29|1859.79|1859.75|1859.25|479
1623834300000|2021-06-16 09:05:00|1860.07|1859.57|1859.27|1858.77|1860.22|1859.72|1859.15|1858.65|517
1623834600000|2021-06-16 09:10:00|1859.26|1858.76|1859.34|1858.84|1859.59|1858.98|1858.85|1858.35|486
1623834900000|2021-06-16 09:15:00|1859.33|1858.83|1859.04|1858.54|1859.52|1859.02|1858.97|1858.47|523
1623835200000|2021-06-16 09:20:00|1859.03|1858.53|1859.18|1858.68|1859.55|1859.05|1859|1858.5|460
1623835500000|2021-06-16 09:25:00|1859.19|1858.69|1858.47|1857.97|1859.49|1858.99|1858.38|1857.88|501
1623835800000|2021-06-16 09:30:00|1858.44|1857.94|1858.27|1857.77|1858.81|1858.31|1858.22|1857.72|514
1623836100000|2021-06-16 09:35:00|1858.26|1857.76|1858.53|1858.03|1858.67|1858.17|1858.17|1857.67|480
1623836400000|2021-06-16 09:40:00|1858.52|1858.02|1859.09|1858.59|1859.12|1858.62|1858.42|1857.92|460
1623836700000|2021-06-16 09:45:00|1859.11|1858.61|1860.31|1859.81|1860.47|1859.97|1859.06|1858.56|457
1623837000000|2021-06-16 09:50:00|1860.32|1859.82|1860.26|1859.76|1860.72|1860.22|1860.21|1859.71|593
1623837300000|2021-06-16 09:55:00|1860.24|1859.74|1860.74|1860.24|1860.96|1860.46|1859.89|1859.39|547
1623837600000|2021-06-16 10:00:00|1860.75|1860.25|1859.94|1859.44|1860.87|1860.37|1859.87|1859.21|660
1623837900000|2021-06-16 10:05:00|1859.93|1859.43|1859.99|1859.49|1860.1|1859.6|1859.64|1859.02|710
1623838200000|2021-06-16 10:10:00|1860|1859.5|1859.53|1859.03|1860.31|1859.81|1859.37|1858.87|733
1623838500000|2021-06-16 10:15:00|1859.56|1859.06|1859.14|1858.64|1860.2|1859.7|1858.9|1858.29|722
1623838800000|2021-06-16 10:20:00|1859.13|1858.63|1859.06|1858.56|1859.39|1858.89|1858.83|1858.25|647
1623839100000|2021-06-16 10:25:00|1859.05|1858.55|1858.51|1858.01|1859.09|1858.59|1858|1857.5|730
1623839400000|2021-06-16 10:30:00|1858.52|1858.02|1858.46|1857.96|1858.67|1858.17|1857.82|1857.23|722
1623839700000|2021-06-16 10:35:00|1858.45|1857.95|1858.21|1857.71|1858.58|1858.08|1857.74|1857.24|497
1623840000000|2021-06-16 10:40:00|1858.2|1857.7|1857.88|1857.38|1858.27|1857.77|1857.69|1857.19|509
1623840300000|2021-06-16 10:45:00|1857.89|1857.39|1857.39|1856.89|1857.98|1857.48|1856.69|1856.05|694
1623840600000|2021-06-16 10:50:00|1857.37|1856.87|1856.13|1855.63|1857.47|1856.97|1855.28|1854.78|861
1623840900000|2021-06-16 10:55:00|1856.14|1855.64|1855.45|1854.95|1856.45|1855.95|1855.31|1854.81|697
1623841200000|2021-06-16 11:00:00|1855.41|1854.91|1855.11|1854.61|1855.76|1855.26|1854.21|1853.71|934
1623841500000|2021-06-16 11:05:00|1855.13|1854.63|1855.18|1854.68|1855.67|1855.17|1854.89|1854.39|704
1623841800000|2021-06-16 11:10:00|1855.2|1854.7|1855.51|1855.01|1855.85|1855.31|1855.14|1854.64|699
1623842100000|2021-06-16 11:15:00|1855.5|1855|1856.07|1855.57|1856.47|1855.97|1855.4|1854.9|703
1623842400000|2021-06-16 11:20:00|1856.06|1855.56|1855.48|1854.98|1856.06|1855.56|1855.15|1854.65|657
1623842700000|2021-06-16 11:25:00|1855.45|1854.95|1854.86|1854.36|1855.73|1855.23|1854.65|1854.15|722
1623843000000|2021-06-16 11:30:00|1854.84|1854.34|1853.77|1853.27|1855.02|1854.52|1853.11|1852.61|872
1623843300000|2021-06-16 11:35:00|1853.78|1853.28|1853.73|1853.23|1853.89|1853.39|1853.59|1853.09|506
1623843600000|2021-06-16 11:40:00|1853.72|1853.22|1854.13|1853.63|1854.65|1854.15|1853.67|1853.17|429
1623843900000|2021-06-16 11:45:00|1854.12|1853.62|1854.41|1853.91|1855.26|1854.76|1854.12|1853.62|589
1623844200000|2021-06-16 11:50:00|1854.42|1853.92|1855.19|1854.69|1855.4|1854.9|1854.42|1853.92|680
1623844500000|2021-06-16 11:55:00|1855.17|1854.67|1855.27|1854.77|1855.44|1854.94|1854.34|1853.84|709
1623844800000|2021-06-16 12:00:00|1855.28|1854.78|1855.26|1854.76|1855.66|1855.16|1854.47|1853.97|785
1623845100000|2021-06-16 12:05:00|1855.25|1854.75|1855.02|1854.52|1855.58|1855.08|1854.34|1853.84|638
1623845400000|2021-06-16 12:10:00|1855|1854.5|1857.8|1857.3|1858.32|1857.82|1854.99|1854.49|974
1623845700000|2021-06-16 12:15:00|1857.87|1857.37|1859.44|1858.94|1859.7|1859.2|1857.83|1857.33|870
1623846000000|2021-06-16 12:20:00|1859.42|1858.92|1858.18|1857.68|1859.42|1858.92|1858.11|1857.52|1063
1623846300000|2021-06-16 12:25:00|1858.2|1857.7|1857.85|1857.35|1858.73|1858.23|1857.14|1856.64|797
1623846600000|2021-06-16 12:30:00|1857.88|1857.38|1856.6|1856.1|1857.92|1857.42|1855.49|1854.99|1308
1623846900000|2021-06-16 12:35:00|1856.57|1856.07|1856.26|1855.76|1856.84|1856.34|1855.53|1855.03|1015
1623847200000|2021-06-16 12:40:00|1856.27|1855.77|1856.68|1856.18|1857.28|1856.78|1855.85|1855.35|1020
1623847500000|2021-06-16 12:45:00|1856.7|1856.2|1856.47|1855.97|1856.97|1856.47|1855.6|1855.1|838
1623847800000|2021-06-16 12:50:00|1856.5|1856|1856.11|1855.61|1856.68|1856.18|1855.61|1855.11|781
1623848100000|2021-06-16 12:55:00|1856.1|1855.6|1858.07|1857.57|1858.55|1858.05|1855.97|1855.47|883
1623848400000|2021-06-16 13:00:00|1858.06|1857.56|1858.7|1858.2|1859.61|1859.11|1857.6|1857.1|1333
1623848700000|2021-06-16 13:05:00|1858.74|1858.24|1858.59|1858.09|1859.46|1858.96|1858.12|1857.62|1020
1623849000000|2021-06-16 13:10:00|1858.6|1858.1|1857.45|1856.95|1858.6|1858.1|1857.3|1856.8|846
1623849300000|2021-06-16 13:15:00|1857.46|1856.96|1857.57|1857.07|1858.31|1857.81|1857.43|1856.93|916
1623849600000|2021-06-16 13:20:00|1857.55|1857.05|1858.12|1857.62|1858.13|1857.63|1856.6|1856.1|827
1623849900000|2021-06-16 13:25:00|1858.06|1857.56|1857.94|1857.44|1858.95|1858.45|1857.59|1857.09|630
1623850200000|2021-06-16 13:30:00|1858.01|1857.51|1857.12|1856.62|1858.42|1857.92|1856.35|1855.85|848
1623850500000|2021-06-16 13:35:00|1857.13|1856.63|1858.12|1857.62|1858.64|1858.14|1856.82|1856.32|742
1623850800000|2021-06-16 13:40:00|1858.02|1857.52|1858.13|1857.63|1858.54|1858.04|1857.31|1856.81|677
1623851100000|2021-06-16 13:45:00|1858.07|1857.57|1857.16|1856.66|1858.36|1857.86|1856.62|1856.12|872
1623851400000|2021-06-16 13:50:00|1857.17|1856.67|1858.38|1857.88|1858.4|1857.9|1857.13|1856.63|830
1623851700000|2021-06-16 13:55:00|1858.4|1857.9|1859.33|1858.83|1860.09|1859.59|1858.36|1857.86|1085
1623852000000|2021-06-16 14:00:00|1859.32|1858.82|1859.75|1859.25|1861.91|1861.41|1859.21|1858.63|1386
1623852300000|2021-06-16 14:05:00|1859.76|1859.26|1858.06|1857.56|1859.94|1859.44|1857.57|1857.05|1058
1623852600000|2021-06-16 14:10:00|1858.09|1857.59|1856.46|1855.96|1858.09|1857.59|1855.81|1855.31|1337
1623852900000|2021-06-16 14:15:00|1856.47|1855.97|1857.06|1856.56|1857.66|1857.16|1856.23|1855.73|1037
1623853200000|2021-06-16 14:20:00|1857.05|1856.55|1857.96|1857.46|1858|1857.5|1856.56|1856.06|1053
1623853500000|2021-06-16 14:25:00|1857.95|1857.45|1858.51|1858.01|1858.85|1858.35|1857.69|1857.15|1039
1623853800000|2021-06-16 14:30:00|1858.59|1858.09|1858.54|1858.04|1859.29|1858.79|1858.24|1857.74|976
1623854100000|2021-06-16 14:35:00|1858.53|1858.03|1857.28|1856.78|1858.96|1858.46|1857.2|1856.7|891
1623854400000|2021-06-16 14:40:00|1857.29|1856.79|1856.6|1856.1|1857.39|1856.89|1856.07|1855.57|999
1623854700000|2021-06-16 14:45:00|1856.62|1856.12|1856.2|1855.7|1857.13|1856.63|1855.91|1855.41|831
1623855000000|2021-06-16 14:50:00|1856.18|1855.68|1856.3|1855.8|1856.42|1855.92|1855.32|1854.82|922
1623855300000|2021-06-16 14:55:00|1856.33|1855.83|1856.76|1856.26|1857.27|1856.77|1855.96|1855.46|879
1623855600000|2021-06-16 15:00:00|1856.77|1856.27|1856.36|1855.86|1857.33|1856.83|1856.23|1855.73|764
1623855900000|2021-06-16 15:05:00|1856.42|1855.92|1856.47|1855.97|1856.67|1856.17|1855.76|1855.26|744
1623856200000|2021-06-16 15:10:00|1856.48|1855.98|1856.61|1856.11|1856.82|1856.32|1855.98|1855.48|627
1623856500000|2021-06-16 15:15:00|1856.59|1856.09|1857.04|1856.54|1857.55|1857.05|1856.57|1856.07|608
1623856800000|2021-06-16 15:20:00|1857.03|1856.53|1857.77|1857.27|1858.05|1857.55|1857.02|1856.52|619
1623857100000|2021-06-16 15:25:00|1857.76|1857.26|1857.35|1856.85|1857.89|1857.39|1857.14|1856.64|597
1623857400000|2021-06-16 15:30:00|1857.37|1856.87|1858.77|1858.27|1859.09|1858.59|1857.33|1856.83|715
1623857700000|2021-06-16 15:35:00|1858.76|1858.26|1859.45|1858.95|1859.53|1859.03|1858.7|1858.2|604
1623858000000|2021-06-16 15:40:00|1859.46|1858.96|1859.22|1858.72|1859.93|1859.43|1859.08|1858.58|681
1623858300000|2021-06-16 15:45:00|1859.24|1858.74|1860.19|1859.69|1860.31|1859.81|1859.2|1858.7|638
1623858600000|2021-06-16 15:50:00|1860.2|1859.7|1859.91|1859.41|1860.28|1859.78|1859.38|1858.88|612
1623858900000|2021-06-16 15:55:00|1859.92|1859.42|1860.13|1859.63|1860.3|1859.76|1859.37|1858.87|723
1623859200000|2021-06-16 16:00:00|1860.14|1859.64|1860.52|1860.02|1861|1860.5|1860.14|1859.62|623
1623859500000|2021-06-16 16:05:00|1860.54|1860.04|1859.94|1859.44|1861.24|1860.74|1859.87|1859.37|735
1623859800000|2021-06-16 16:10:00|1859.97|1859.47|1860.13|1859.63|1860.69|1860.19|1859.75|1859.25|696
1623860100000|2021-06-16 16:15:00|1860.14|1859.64|1860.51|1860.01|1860.51|1860.01|1859.18|1858.68|758
1623860400000|2021-06-16 16:20:00|1860.5|1860|1859.98|1859.48|1860.59|1860.09|1859.84|1859.34|658
1623860700000|2021-06-16 16:25:00|1859.99|1859.49|1860.15|1859.65|1860.56|1860.06|1859.77|1859.27|612
1623861000000|2021-06-16 16:30:00|1860.14|1859.64|1859.85|1859.35|1861.22|1860.72|1859.69|1859.19|576
1623861300000|2021-06-16 16:35:00|1859.81|1859.31|1859.18|1858.68|1860.05|1859.55|1859.14|1858.64|605
1623861600000|2021-06-16 16:40:00|1859.09|1858.59|1859.93|1859.43|1860.22|1859.72|1857.97|1857.47|941
1623861900000|2021-06-16 16:45:00|1859.97|1859.47|1859.8|1859.3|1860.45|1859.95|1859.6|1859.1|552
1623862200000|2021-06-16 16:50:00|1859.79|1859.29|1860|1859.5|1860.15|1859.65|1859.46|1858.96|554
1623862500000|2021-06-16 16:55:00|1860.02|1859.52|1859.6|1859.1|1860.17|1859.67|1858.98|1858.48|586
1623862800000|2021-06-16 17:00:00|1859.59|1859.09|1858.73|1858.23|1859.59|1859.09|1858.66|1858.16|509
1623863100000|2021-06-16 17:05:00|1858.72|1858.22|1859.26|1858.76|1859.34|1858.84|1858.67|1858.17|488
1623863400000|2021-06-16 17:10:00|1859.27|1858.77|1858.96|1858.46|1859.29|1858.79|1858.25|1857.75|495
1623863700000|2021-06-16 17:15:00|1858.94|1858.44|1858.25|1857.75|1859.15|1858.65|1858.25|1857.75|401
1623864000000|2021-06-16 17:20:00|1858.32|1857.82|1859.74|1859.24|1859.9|1859.4|1857.92|1857.42|763
1623864300000|2021-06-16 17:25:00|1859.73|1859.23|1859.85|1859.35|1860.15|1859.65|1859.45|1858.95|679
1623864600000|2021-06-16 17:30:00|1859.84|1859.34|1860.35|1859.85|1860.44|1859.94|1859.73|1859.23|607
1623864900000|2021-06-16 17:35:00|1860.36|1859.86|1860.03|1859.53|1860.69|1860.19|1859.97|1859.47|572
1623865200000|2021-06-16 17:40:00|1859.99|1859.49|1859.85|1859.35|1860.2|1859.7|1859.73|1859.23|445
1623865500000|2021-06-16 17:45:00|1859.86|1859.36|1859.56|1859.06|1859.86|1859.36|1859.26|1858.76|353
1623865800000|2021-06-16 17:50:00|1859.57|1859.07|1860.53|1859.73|1860.53|1859.9|1859.45|1858.95|483
1623866100000|2021-06-16 17:55:00|1860.36|1859.86|1862.76|1861.96|1864.39|1863.32|1859.97|1859.33|845
1623866400000|2021-06-16 18:00:00|1862.45|1861.65|1846.29|1845.49|1862.45|1861.65|1844.78|1844.28|2198
1623866700000|2021-06-16 18:05:00|1846.25|1845.45|1844.55|1843.75|1849.63|1848.83|1842.59|1841.79|2194
1623867000000|2021-06-16 18:10:00|1844.47|1843.67|1839.55|1838.75|1845.8|1845|1839.19|1838.69|2123
1623867300000|2021-06-16 18:15:00|1839.47|1838.67|1835.69|1834.89|1839.79|1838.99|1834.23|1833.68|2091
1623867600000|2021-06-16 18:20:00|1835.92|1835.12|1840.31|1839.51|1841.39|1840.59|1835.55|1834.75|2027
1623867900000|2021-06-16 18:25:00|1840.23|1839.43|1840.17|1839.37|1842.33|1841.53|1838.71|1837.91|1885
1623868200000|2021-06-16 18:30:00|1840.15|1839.35|1840.85|1840.05|1843.78|1842.98|1838.3|1837.5|1988
1623868500000|2021-06-16 18:35:00|1841.01|1840.21|1837.86|1837.06|1842.68|1841.88|1836.63|1835.83|2121
1623868800000|2021-06-16 18:40:00|1838|1837.2|1836.82|1836.02|1840.4|1839.6|1835.41|1834.61|2157
1623869100000|2021-06-16 18:45:00|1836.79|1835.99|1832.29|1831.49|1837.05|1836.25|1832.03|1831.23|2130
1623869400000|2021-06-16 18:50:00|1832.27|1831.47|1837.53|1836.73|1839.46|1838.66|1831.38|1830.58|2040
1623869700000|2021-06-16 18:55:00|1837.58|1836.78|1835.67|1834.87|1838.43|1837.63|1835.16|1834.36|1716
1623870000000|2021-06-16 19:00:00|1835.66|1834.86|1837.83|1837.03|1838.62|1837.82|1835.13|1834.33|1651
1623870300000|2021-06-16 19:05:00|1837.89|1837.09|1838.75|1837.95|1839.71|1838.91|1837.23|1836.43|1298
1623870600000|2021-06-16 19:10:00|1838.76|1837.96|1837.35|1836.55|1839.82|1839.02|1837.05|1836.25|1537
1623870900000|2021-06-16 19:15:00|1837.32|1836.52|1838.73|1837.93|1838.78|1837.98|1837.13|1836.33|1388
1623871200000|2021-06-16 19:20:00|1838.74|1837.94|1839.72|1838.92|1839.8|1839|1837.96|1837.16|1369
1623871500000|2021-06-16 19:25:00|1839.65|1838.85|1839.62|1838.82|1840.73|1839.93|1839.23|1838.43|1429
1623871800000|2021-06-16 19:30:00|1839.61|1838.81|1836.45|1835.95|1839.91|1839.11|1835.98|1835.37|1370
1623872100000|2021-06-16 19:35:00|1836.46|1835.96|1834.73|1834.23|1836.53|1835.96|1834.7|1834.15|1254
1623872400000|2021-06-16 19:40:00|1834.71|1834.21|1832.41|1831.91|1835.87|1835.27|1832.34|1831.84|1391
1623872700000|2021-06-16 19:45:00|1832.4|1831.9|1833.71|1833.21|1834.13|1833.48|1831.93|1831.33|1415
1623873000000|2021-06-16 19:50:00|1833.7|1833.2|1830.05|1829.55|1833.89|1833.27|1829.99|1829.49|1326
1623873300000|2021-06-16 19:55:00|1830.17|1829.67|1828.51|1828.01|1830.79|1830.29|1827.56|1826.97|1398
1623873600000|2021-06-16 20:00:00|1828.35|1827.85|1829.56|1829.06|1831|1830.5|1828.35|1827.85|1073
1623873900000|2021-06-16 20:05:00|1829.55|1829.05|1829.61|1829.11|1830.98|1830.41|1829.52|1829.02|804
1623874200000|2021-06-16 20:10:00|1829.63|1829.13|1829.59|1829.09|1830.22|1829.64|1829.35|1828.79|725
1623874500000|2021-06-16 20:15:00|1829.57|1829.07|1828.13|1827.63|1830|1829.47|1828.12|1827.62|769
1623874800000|2021-06-16 20:20:00|1828.14|1827.64|1826.86|1826.36|1828.53|1828.03|1826.83|1826.33|668
1623875100000|2021-06-16 20:25:00|1826.87|1826.37|1824.89|1824.09|1827.32|1826.82|1824.7|1824.09|1056
1623875400000|2021-06-16 20:30:00|1824.92|1824.12|1821.53|1821.03|1825.37|1824.69|1820.82|1820.31|1213
1623875700000|2021-06-16 20:35:00|1821.67|1820.87|1820.68|1820.18|1822.17|1821.57|1819.81|1819.12|923
1623876000000|2021-06-16 20:40:00|1820.73|1820.23|1810.91|1810.11|1820.88|1820.23|1803.82|1803.32|1691
1623876300000|2021-06-16 20:45:00|1810.89|1810.09|1811.93|1811.13|1815.23|1814.58|1810.56|1810.06|1222
1623876600000|2021-06-16 20:50:00|1811.92|1811.12|1810.64|1809.84|1812.31|1811.51|1807.49|1806.99|1252
1623876900000|2021-06-16 20:55:00|1810.71|1809.91|1811.94|1811.14|1813.36|1812.56|1809.57|1808.92|931
1623880800000|2021-06-16 22:00:00|1813.5|1812.7|1813.98|1813.18|1814.25|1813.45|1811.78|1811.17|918
1623881100000|2021-06-16 22:05:00|1814|1813.2|1812.1|1811.3|1814|1813.2|1810.14|1809.48|917
1623881400000|2021-06-16 22:10:00|1812.16|1811.36|1811.93|1811.13|1813.04|1812.24|1811.54|1810.84|673
1623881700000|2021-06-16 22:15:00|1811.92|1811.12|1814.45|1813.65|1814.58|1813.8|1811.2|1810.68|848
1623882000000|2021-06-16 22:20:00|1814.42|1813.62|1814.54|1813.74|1815.7|1814.96|1814.09|1813.32|785
1623882300000|2021-06-16 22:25:00|1814.55|1813.75|1814.93|1814.13|1815.13|1814.5|1814.19|1813.69|494
1623882600000|2021-06-16 22:30:00|1814.85|1814.05|1815.35|1814.85|1815.63|1815.02|1814.45|1813.79|556
1623882900000|2021-06-16 22:35:00|1815.33|1814.83|1815.77|1814.97|1815.77|1815.12|1814.39|1813.84|579
1623883200000|2021-06-16 22:40:00|1815.76|1814.96|1817.35|1816.55|1817.38|1816.79|1814.8|1814.22|720
1623883500000|2021-06-16 22:45:00|1817.33|1816.53|1818.9|1818.4|1819.31|1818.7|1816.84|1816.2|933
1623883800000|2021-06-16 22:50:00|1818.89|1818.39|1818.29|1817.49|1819.03|1818.41|1817.5|1816.86|757
1623884100000|2021-06-16 22:55:00|1818.12|1817.62|1819.43|1818.63|1819.78|1819.13|1818.07|1817.35|696
1623884400000|2021-06-16 23:00:00|1819.3|1818.5|1818.4|1817.6|1819.3|1818.5|1817.67|1816.87|719
1623884700000|2021-06-16 23:05:00|1818.37|1817.57|1817.6|1816.8|1818.41|1817.61|1817.05|1816.48|641
1623885000000|2021-06-16 23:10:00|1817.59|1816.79|1818.41|1817.61|1819.14|1818.48|1817.39|1816.79|559
1623885300000|2021-06-16 23:15:00|1818.44|1817.64|1818.89|1818.09|1819.23|1818.58|1818|1817.4|511
1623885600000|2021-06-16 23:20:00|1818.7|1818.2|1818.4|1817.9|1819.46|1818.8|1818.38|1817.83|442
1623885900000|2021-06-16 23:25:00|1818.38|1817.88|1818.77|1818.27|1819.46|1818.89|1818.15|1817.65|622
1623886200000|2021-06-16 23:30:00|1818.92|1818.12|1820.22|1819.42|1820.25|1819.61|1818.18|1817.59|721
1623886500000|2021-06-16 23:35:00|1820.23|1819.43|1819.77|1819.27|1820.23|1819.55|1819.14|1818.52|661
1623886800000|2021-06-16 23:40:00|1819.76|1819.26|1820.01|1819.51|1820.2|1819.56|1819.11|1818.49|701
1623887100000|2021-06-16 23:45:00|1820.05|1819.55|1819.17|1818.67|1820.29|1819.65|1819|1818.34|616
1623887400000|2021-06-16 23:50:00|1819.19|1818.69|1819.59|1819.09|1819.86|1819.29|1818.37|1817.86|483
1623887700000|2021-06-16 23:55:00|1819.58|1819.08|1819.15|1818.65|1819.83|1819.29|1818.66|1818.05|489
1623888000000|2021-06-17 00:00:00|1819.13|1818.63|1817.28|1816.78|1819.49|1818.88|1817.28|1816.65|939
1623888300000|2021-06-17 00:05:00|1817.27|1816.77|1819.08|1818.28|1819.12|1818.42|1817.26|1816.63|841
1623888600000|2021-06-17 00:10:00|1819.07|1818.27|1816.22|1815.72|1819.24|1818.64|1815.75|1815.21|1021
1623888900000|2021-06-17 00:15:00|1816.21|1815.71|1815.76|1815.26|1816.79|1816.23|1814.86|1814.19|1039
1623889200000|2021-06-17 00:20:00|1815.74|1815.24|1817.67|1816.87|1818.11|1817.48|1815.74|1815.13|1080
1623889500000|2021-06-17 00:25:00|1817.68|1816.88|1816.06|1815.56|1817.84|1817.21|1815.47|1814.82|1029
1623889800000|2021-06-17 00:30:00|1816.07|1815.57|1817.38|1816.58|1817.57|1816.89|1815.63|1815|794
1623890100000|2021-06-17 00:35:00|1817.27|1816.77|1817.51|1817.01|1817.71|1817.11|1816.15|1815.53|660
1623890400000|2021-06-17 00:40:00|1817.45|1816.95|1817.28|1816.78|1817.91|1817.27|1816.84|1816.22|565
1623890700000|2021-06-17 00:45:00|1817.3|1816.8|1817.52|1817.02|1817.68|1817.04|1816.51|1815.91|618
1623891000000|2021-06-17 00:50:00|1817.51|1817.01|1816.93|1816.43|1817.66|1817.01|1816.55|1815.94|796
1623891300000|2021-06-17 00:55:00|1816.96|1816.46|1818.1|1817.6|1818.17|1817.63|1816.79|1816.15|728
1623891600000|2021-06-17 01:00:00|1818.09|1817.59|1818.36|1817.56|1818.8|1818.18|1816.31|1815.67|1586
1623891900000|2021-06-17 01:05:00|1818.25|1817.75|1818.52|1817.72|1818.76|1818.11|1816.76|1816.26|1226
1623892200000|2021-06-17 01:10:00|1818.51|1817.71|1818.89|1818.39|1819.15|1818.51|1817.4|1816.79|1156
1623892500000|2021-06-17 01:15:00|1818.88|1818.38|1818.65|1818.15|1819.04|1818.41|1817.65|1816.96|1002
1623892800000|2021-06-17 01:20:00|1818.68|1818.18|1819|1818.5|1819.53|1818.92|1818.43|1817.86|1032
1623893100000|2021-06-17 01:25:00|1819.02|1818.52|1819.74|1819.24|1820.04|1819.54|1818.68|1818.11|940
1623893400000|2021-06-17 01:30:00|1819.75|1819.25|1819.33|1818.83|1821.07|1820.45|1819.29|1818.66|1438
1623893700000|2021-06-17 01:35:00|1819.36|1818.86|1819.59|1819.09|1820.84|1820.34|1819.06|1818.56|1019
1623894000000|2021-06-17 01:40:00|1819.61|1819.11|1819.98|1819.48|1820.4|1819.8|1819.25|1818.61|839
1623894300000|2021-06-17 01:45:00|1819.99|1819.49|1818.77|1818.27|1820.3|1819.68|1818.01|1817.36|934
1623894600000|2021-06-17 01:50:00|1818.76|1818.26|1820.62|1820.12|1820.73|1820.23|1818.71|1818.06|956
1623894900000|2021-06-17 01:55:00|1820.6|1820.1|1822.11|1821.61|1822.43|1821.85|1820.38|1819.75|1107
1623895200000|2021-06-17 02:00:00|1822.03|1821.53|1823.89|1823.09|1823.89|1823.26|1821.67|1821.07|942
1623895500000|2021-06-17 02:05:00|1823.71|1823.21|1824.32|1823.82|1824.52|1823.91|1823.09|1822.47|1019
1623895800000|2021-06-17 02:10:00|1824.29|1823.79|1824.98|1824.48|1825.14|1824.58|1823.76|1823.14|1037
1623896100000|2021-06-17 02:15:00|1824.99|1824.49|1824.35|1823.85|1825.58|1824.93|1823.63|1823|883
1623896400000|2021-06-17 02:20:00|1824.37|1823.87|1824.75|1824.25|1825.76|1825.12|1824.32|1823.7|663
1623896700000|2021-06-17 02:25:00|1824.65|1824.15|1823.23|1822.73|1824.67|1824.17|1823.19|1822.59|700
1623897000000|2021-06-17 02:30:00|1823.25|1822.75|1823.15|1822.65|1824.25|1823.62|1822.85|1822.24|845
1623897300000|2021-06-17 02:35:00|1823.31|1822.51|1823.76|1823.26|1824.13|1823.48|1822.88|1822.29|843
1623897600000|2021-06-17 02:40:00|1823.79|1823.29|1823.59|1823.09|1824.1|1823.6|1823.18|1822.58|811
1623897900000|2021-06-17 02:45:00|1823.62|1823.12|1824.67|1824.17|1824.97|1824.28|1823.62|1823.08|770
1623898200000|2021-06-17 02:50:00|1824.65|1824.15|1825.07|1824.57|1825.34|1824.71|1824.3|1823.63|709
1623898500000|2021-06-17 02:55:00|1825.1|1824.6|1824.64|1824.14|1825.29|1824.64|1824.48|1823.85|670
1623898800000|2021-06-17 03:00:00|1824.63|1824.13|1824.44|1823.94|1825.01|1824.38|1823.95|1823.31|619
1623899100000|2021-06-17 03:05:00|1824.45|1823.95|1824.44|1823.64|1824.65|1824.07|1824.05|1823.55|526
1623899400000|2021-06-17 03:10:00|1824.45|1823.65|1823.6|1823.1|1824.45|1823.79|1823.3|1822.66|751
1623899700000|2021-06-17 03:15:00|1823.59|1823.09|1823.51|1823.01|1824.17|1823.57|1823.45|1822.81|542
1623900000000|2021-06-17 03:20:00|1823.65|1823.15|1823.55|1823.05|1823.98|1823.4|1823.43|1822.79|501
1623900300000|2021-06-17 03:25:00|1823.56|1823.06|1823.26|1822.76|1823.85|1823.21|1823.13|1822.51|640
1623900600000|2021-06-17 03:30:00|1823.28|1822.78|1823.44|1822.94|1823.86|1823.29|1823.2|1822.56|488
1623900900000|2021-06-17 03:35:00|1823.45|1822.95|1824.12|1823.62|1824.14|1823.64|1823.35|1822.73|476
1623901200000|2021-06-17 03:40:00|1824.11|1823.61|1823.52|1823.02|1824.48|1823.84|1823.48|1822.81|498
1623901500000|2021-06-17 03:45:00|1823.5|1823|1823.11|1822.61|1823.79|1823.18|1823.04|1822.37|430
1623901800000|2021-06-17 03:50:00|1823.1|1822.6|1822.18|1821.68|1823.51|1822.89|1822.16|1821.43|450
1623902100000|2021-06-17 03:55:00|1822.17|1821.67|1822.58|1822.08|1822.74|1822.1|1822.06|1821.38|445
1623902400000|2021-06-17 04:00:00|1822.71|1821.91|1821.55|1820.75|1822.71|1822.07|1821.4|1820.71|431
1623902700000|2021-06-17 04:05:00|1821.4|1820.9|1821.13|1820.63|1821.72|1821.09|1820.97|1820.33|481
1623903000000|2021-06-17 04:10:00|1821.16|1820.66|1821.32|1820.82|1821.6|1820.98|1821.12|1820.49|260
1623903300000|2021-06-17 04:15:00|1821.31|1820.81|1822.08|1821.58|1822.12|1821.62|1821.18|1820.6|391
1623903600000|2021-06-17 04:20:00|1822.09|1821.59|1821.83|1821.33|1822.26|1821.64|1821.67|1821.12|347
1623903900000|2021-06-17 04:25:00|1821.84|1821.34|1822.16|1821.36|1822.17|1821.51|1821.79|1821.14|253
1623904200000|2021-06-17 04:30:00|1822.17|1821.37|1821.61|1821.11|1822.18|1821.42|1821.49|1820.84|311
1623904500000|2021-06-17 04:35:00|1821.62|1821.12|1821.56|1821.06|1821.83|1821.21|1821.51|1820.86|306
1623904800000|2021-06-17 04:40:00|1821.55|1821.05|1821.76|1821.26|1822.04|1821.42|1821.53|1820.93|290
1623905100000|2021-06-17 04:45:00|1821.91|1821.11|1821.68|1821.18|1822.02|1821.38|1821.45|1820.81|278
1623905400000|2021-06-17 04:50:00|1821.69|1821.19|1821.28|1820.78|1821.83|1821.2|1821.17|1820.59|505
1623905700000|2021-06-17 04:55:00|1821.29|1820.79|1821.74|1821.24|1821.9|1821.25|1821.05|1820.46|403
1623906000000|2021-06-17 05:00:00|1821.68|1821.18|1820.9|1820.4|1821.78|1821.19|1820.77|1820.14|427
1623906300000|2021-06-17 05:05:00|1820.91|1820.41|1820.3|1819.5|1821.22|1820.72|1820.11|1819.47|410
1623906600000|2021-06-17 05:10:00|1820.15|1819.65|1819.95|1819.45|1820.4|1819.8|1819.8|1819.23|453
1623906900000|2021-06-17 05:15:00|1819.96|1819.46|1820.12|1819.62|1820.23|1819.62|1819.53|1818.92|436
1623907200000|2021-06-17 05:20:00|1820.11|1819.61|1820.62|1820.12|1820.75|1820.23|1820.03|1819.53|406
1623907500000|2021-06-17 05:25:00|1820.61|1820.11|1819.05|1818.55|1820.77|1820.13|1819.05|1818.39|457
1623907800000|2021-06-17 05:30:00|1819.08|1818.58|1819.22|1818.72|1820.01|1819.39|1818.65|1818.15|870
1623908100000|2021-06-17 05:35:00|1819.2|1818.7|1818.71|1818.21|1819.24|1818.74|1818.22|1817.63|854
1623908400000|2021-06-17 05:40:00|1818.7|1818.2|1819.21|1818.71|1819.21|1818.71|1817.57|1817.06|831
1623908700000|2021-06-17 05:45:00|1819.17|1818.67|1819.62|1819.12|1819.86|1819.26|1818.57|1817.92|781
1623909000000|2021-06-17 05:50:00|1819.64|1819.14|1818.84|1818.34|1819.72|1819.18|1818.76|1818.11|659
1623909300000|2021-06-17 05:55:00|1818.83|1818.33|1818.43|1817.93|1819.3|1818.7|1817.43|1816.84|750
1623909600000|2021-06-17 06:00:00|1818.35|1817.85|1816.38|1815.88|1818.77|1818.1|1815.07|1814.57|1370
1623909900000|2021-06-17 06:05:00|1816.45|1815.95|1813.62|1812.82|1816.81|1816.19|1813.55|1812.82|1230
1623910200000|2021-06-17 06:10:00|1813.63|1812.83|1813.86|1813.06|1815.06|1814.5|1813.11|1812.51|1397
1623910500000|2021-06-17 06:15:00|1813.84|1813.04|1813.67|1813.17|1814.55|1813.97|1812.42|1811.83|1155
1623910800000|2021-06-17 06:20:00|1813.78|1813.28|1814.5|1814|1815.06|1814.48|1813.6|1812.96|1172
1623911100000|2021-06-17 06:25:00|1814.49|1813.99|1813.43|1812.93|1815.77|1815.27|1813.34|1812.75|1148
1623911400000|2021-06-17 06:30:00|1813.28|1812.78|1812.63|1812.13|1813.42|1812.86|1811.54|1811.02|1316
1623911700000|2021-06-17 06:35:00|1812.64|1812.14|1812.1|1811.6|1813.55|1812.89|1811.55|1810.92|1264
1623912000000|2021-06-17 06:40:00|1812.26|1811.46|1812.11|1811.61|1812.39|1811.75|1810.03|1809.44|1340
1623912300000|2021-06-17 06:45:00|1812.12|1811.62|1814.12|1813.62|1814.28|1813.67|1811.78|1811.21|1317
1623912600000|2021-06-17 06:50:00|1814.11|1813.61|1814.63|1814.13|1815.67|1815.06|1814.11|1813.56|1349
1623912900000|2021-06-17 06:55:00|1814.62|1814.12|1815.56|1815.06|1815.99|1815.41|1814.62|1814.12|1264
1623913200000|2021-06-17 07:00:00|1815.51|1815.01|1814.65|1814.15|1815.67|1815.17|1813.88|1813.33|1319
1623913500000|2021-06-17 07:05:00|1814.59|1814.09|1812.78|1812.28|1814.99|1814.49|1812.39|1811.8|1193
1623913800000|2021-06-17 07:10:00|1812.7|1812.2|1811.51|1811.01|1812.94|1812.44|1811.29|1810.79|1276
1623914100000|2021-06-17 07:15:00|1811.47|1810.97|1809.77|1809.27|1811.93|1811.43|1809.26|1808.76|1426
1623914400000|2021-06-17 07:20:00|1809.73|1809.23|1809.68|1809.18|1810.66|1810|1809.61|1809.07|1123
1623914700000|2021-06-17 07:25:00|1809.64|1809.14|1809.79|1809.29|1810.63|1810.01|1809.36|1808.86|925
1623915000000|2021-06-17 07:30:00|1809.76|1809.26|1809.32|1808.82|1810.07|1809.57|1809.22|1808.72|951
1623915300000|2021-06-17 07:35:00|1809.33|1808.83|1807.46|1806.96|1809.72|1809.22|1807.29|1806.75|1228
1623915600000|2021-06-17 07:40:00|1807.45|1806.95|1805.98|1805.48|1808.19|1807.69|1805.71|1805.15|1266
1623915900000|2021-06-17 07:45:00|1806.01|1805.51|1808.94|1808.44|1809.42|1808.92|1805.63|1805.13|1295
1623916200000|2021-06-17 07:50:00|1808.97|1808.47|1808.76|1808.26|1809.37|1808.83|1808.27|1807.76|1108
1623916500000|2021-06-17 07:55:00|1808.77|1808.27|1810.64|1810.14|1811|1810.38|1808.43|1807.84|1259
1623916800000|2021-06-17 08:00:00|1810.62|1810.12|1811.72|1811.22|1811.98|1811.48|1810.29|1809.77|1282
1623917100000|2021-06-17 08:05:00|1811.7|1811.2|1810.96|1810.46|1812.05|1811.55|1810.69|1810.05|1069
1623917400000|2021-06-17 08:10:00|1810.92|1810.42|1810.67|1810.17|1811.24|1810.61|1810.54|1810.03|813
1623917700000|2021-06-17 08:15:00|1810.68|1810.18|1808.12|1807.62|1810.68|1810.18|1808.11|1807.61|961
1623918000000|2021-06-17 08:20:00|1808.14|1807.64|1807.32|1806.82|1808.38|1807.88|1806.89|1806.39|1151
1623918300000|2021-06-17 08:25:00|1807.31|1806.81|1807.93|1807.43|1807.99|1807.49|1806.42|1805.92|1034
1623918600000|2021-06-17 08:30:00|1807.94|1807.44|1807.3|1806.8|1808.33|1807.68|1806.6|1806.1|1087
1623918900000|2021-06-17 08:35:00|1807.29|1806.79|1808.51|1808.01|1808.86|1808.36|1807.17|1806.67|1041
1623919200000|2021-06-17 08:40:00|1808.5|1808|1806.55|1806.05|1808.88|1808.32|1806.5|1805.84|1017
1623919500000|2021-06-17 08:45:00|1806.56|1806.06|1805.59|1805.09|1806.96|1806.46|1804.8|1804.14|1107
1623919800000|2021-06-17 08:50:00|1805.52|1805.02|1803.96|1803.46|1805.61|1805.08|1803.06|1802.56|1231
1623920100000|2021-06-17 08:55:00|1803.92|1803.42|1805.02|1804.52|1805.09|1804.59|1803.07|1802.51|1174
1623920400000|2021-06-17 09:00:00|1805.01|1804.51|1805.22|1804.72|1805.67|1805.17|1804.74|1804.24|1003
1623920700000|2021-06-17 09:05:00|1805.19|1804.69|1806.14|1805.64|1806.48|1805.94|1805.06|1804.56|961
1623921000000|2021-06-17 09:10:00|1806.06|1805.56|1806.08|1805.58|1806.76|1806.17|1804.8|1804.3|888
1623921300000|2021-06-17 09:15:00|1806.14|1805.64|1807.22|1806.72|1807.42|1806.92|1806|1805.5|897
1623921600000|2021-06-17 09:20:00|1807.21|1806.71|1807.09|1806.59|1807.71|1807.21|1806.2|1805.7|969
1623921900000|2021-06-17 09:25:00|1807.12|1806.62|1806.87|1806.37|1807.63|1807.13|1806.61|1806.11|1102
1623922200000|2021-06-17 09:30:00|1806.88|1806.38|1805.75|1805.25|1807.29|1806.79|1805.33|1804.83|932
1623922500000|2021-06-17 09:35:00|1805.77|1805.27|1807.59|1807.09|1808.77|1808.27|1805.66|1805.16|1012
1623922800000|2021-06-17 09:40:00|1807.56|1807.06|1807.85|1807.35|1808.06|1807.56|1806.61|1806.11|852
1623923100000|2021-06-17 09:45:00|1807.87|1807.37|1806.91|1806.41|1807.92|1807.42|1806.67|1806.05|903
1623923400000|2021-06-17 09:50:00|1806.9|1806.4|1806.86|1806.36|1807.42|1806.88|1806.11|1805.49|825
1623923700000|2021-06-17 09:55:00|1806.87|1806.37|1806.38|1805.88|1807.13|1806.59|1806.11|1805.5|882
1623924000000|2021-06-17 10:00:00|1806.37|1805.87|1805.82|1805.32|1806.79|1806.29|1805.62|1805.12|727
1623924300000|2021-06-17 10:05:00|1805.81|1805.31|1805.41|1804.91|1805.99|1805.48|1805.05|1804.44|789
1623924600000|2021-06-17 10:10:00|1805.43|1804.93|1805.07|1804.57|1806.3|1805.8|1804.98|1804.48|952
1623924900000|2021-06-17 10:15:00|1805.08|1804.58|1804.07|1803.57|1805.27|1804.77|1802.61|1802.11|1133
1623925200000|2021-06-17 10:20:00|1804.06|1803.56|1801.37|1800.87|1804.15|1803.65|1801.14|1800.64|1060
1623925500000|2021-06-17 10:25:00|1801.35|1800.85|1801.2|1800.7|1802.51|1801.89|1800.82|1800.26|1194
1623925800000|2021-06-17 10:30:00|1801.18|1800.68|1800.03|1799.53|1801.87|1801.37|1799.78|1799.28|1166
1623926100000|2021-06-17 10:35:00|1800|1799.5|1800.99|1800.49|1801.27|1800.77|1799.83|1799.33|1135
1623926400000|2021-06-17 10:40:00|1800.98|1800.48|1797.57|1797.07|1801.61|1801.11|1797.15|1796.65|1132
1623926700000|2021-06-17 10:45:00|1797.56|1797.06|1796.15|1795.65|1798.62|1798.04|1795.96|1795.46|1358
1623927000000|2021-06-17 10:50:00|1796.06|1795.56|1797.18|1796.68|1797.97|1797.47|1795.51|1795.01|1204
1623927300000|2021-06-17 10:55:00|1797.2|1796.7|1798.92|1798.42|1799.02|1798.45|1797.01|1796.51|1142
1623927600000|2021-06-17 11:00:00|1798.95|1798.45|1799.84|1799.34|1800.17|1799.67|1798.71|1798.21|1289
1623927900000|2021-06-17 11:05:00|1799.86|1799.36|1799.08|1798.58|1800.61|1800.07|1798.92|1798.42|1239
1623928200000|2021-06-17 11:10:00|1799.04|1798.54|1799.7|1799.2|1800.56|1800.06|1799.04|1798.53|1229
1623928500000|2021-06-17 11:15:00|1799.73|1799.23|1798.32|1797.82|1799.86|1799.36|1798.03|1797.53|1203
1623928800000|2021-06-17 11:20:00|1798.31|1797.81|1797.81|1797.31|1798.55|1798.05|1797.55|1797.05|980
1623929100000|2021-06-17 11:25:00|1797.79|1797.29|1798.95|1798.45|1800.25|1799.75|1797.75|1797.25|1063
1623929400000|2021-06-17 11:30:00|1798.92|1798.42|1797.77|1797.27|1799.34|1798.84|1797.67|1797.17|1108
1623929700000|2021-06-17 11:35:00|1797.84|1797.34|1796.54|1796.04|1797.85|1797.35|1796.28|1795.78|1030
1623930000000|2021-06-17 11:40:00|1796.56|1796.06|1792.82|1792.32|1797.22|1796.72|1792.52|1791.89|1340
1623930300000|2021-06-17 11:45:00|1792.78|1792.28|1789.24|1788.74|1793.72|1793.22|1787.76|1787.11|1653
1623930600000|2021-06-17 11:50:00|1789.2|1788.7|1787.8|1787.3|1789.44|1788.93|1786|1785.5|1711
1623930900000|2021-06-17 11:55:00|1787.78|1787.28|1788.78|1788.28|1789.45|1788.95|1787.16|1786.66|1580
1623931200000|2021-06-17 12:00:00|1788.8|1788.3|1790.18|1789.68|1790.47|1789.97|1788.23|1787.73|1583
1623931500000|2021-06-17 12:05:00|1790.16|1789.66|1788.92|1788.42|1790.52|1790.02|1787.76|1787.26|1382
1623931800000|2021-06-17 12:10:00|1788.96|1788.46|1789.06|1788.56|1790.32|1789.82|1787.24|1786.74|1477
1623932100000|2021-06-17 12:15:00|1789.05|1788.55|1786.99|1786.49|1790.34|1789.84|1786.5|1786|1397
1623932400000|2021-06-17 12:20:00|1786.95|1786.45|1777.55|1777.05|1786.95|1786.45|1776.24|1775.74|1960
1623932700000|2021-06-17 12:25:00|1777.54|1777.04|1778.14|1777.34|1778.98|1778.46|1776.63|1776.11|1701
1623933000000|2021-06-17 12:30:00|1778.24|1777.44|1783.96|1783.46|1784.34|1783.84|1777.42|1776.67|2095
1623933300000|2021-06-17 12:35:00|1783.91|1783.41|1782.56|1782.06|1785.54|1785.04|1781.44|1780.94|1887
1623933600000|2021-06-17 12:40:00|1782.57|1782.07|1781.97|1781.47|1782.57|1782.07|1779.93|1779.43|1694
1623933900000|2021-06-17 12:45:00|1782.01|1781.51|1784.38|1783.88|1785.76|1785.14|1780.9|1780.28|1721
1623934200000|2021-06-17 12:50:00|1784.35|1783.85|1786.52|1786.02|1786.62|1786.04|1783.84|1783.3|1586
1623934500000|2021-06-17 12:55:00|1786.76|1786.26|1785.92|1785.42|1787.14|1786.64|1783.46|1782.96|1648
1623934800000|2021-06-17 13:00:00|1785.66|1785.16|1782.52|1782.02|1787.27|1786.68|1781.39|1780.85|1897
1623935100000|2021-06-17 13:05:00|1782.53|1782.03|1781.41|1780.91|1783.15|1782.65|1780.18|1779.65|1778
1623935400000|2021-06-17 13:10:00|1781.21|1780.71|1783.42|1782.92|1783.62|1783.12|1779.64|1779.09|1815
1623935700000|2021-06-17 13:15:00|1783.43|1782.93|1784.99|1784.49|1786.21|1785.71|1781.54|1781.04|1583
1623936000000|2021-06-17 13:20:00|1784.92|1784.42|1784.26|1783.76|1784.97|1784.47|1782.18|1781.5|1511
1623936300000|2021-06-17 13:25:00|1784.23|1783.73|1784.55|1784.05|1784.63|1784.13|1782.14|1781.64|1049
1623936600000|2021-06-17 13:30:00|1784.51|1784.01|1787.74|1787.24|1788.28|1787.78|1781.67|1781.17|1223
1623936900000|2021-06-17 13:35:00|1787.83|1787.33|1789.13|1788.63|1790.81|1790.31|1786.63|1786.13|1176
1623937200000|2021-06-17 13:40:00|1789.3|1788.8|1786.49|1785.99|1789.63|1789.13|1786.4|1785.9|1177
1623937500000|2021-06-17 13:45:00|1786.41|1785.91|1784.58|1784.08|1786.9|1786.4|1783.41|1782.91|1080
1623937800000|2021-06-17 13:50:00|1784.52|1784.02|1784.26|1783.76|1784.91|1784.41|1782.84|1782.34|1068
1623938100000|2021-06-17 13:55:00|1784.32|1783.82|1783.58|1783.08|1784.95|1784.45|1783.39|1782.89|1099
1623938400000|2021-06-17 14:00:00|1783.41|1782.91|1778.32|1777.82|1783.41|1782.91|1777.72|1777.22|1195
1623938700000|2021-06-17 14:05:00|1778.31|1777.81|1778.38|1777.88|1778.96|1778.46|1775.28|1774.78|1143
1623939000000|2021-06-17 14:10:00|1778.26|1777.76|1778.9|1778.4|1779.5|1779|1777.68|1777.18|1132
1623939300000|2021-06-17 14:15:00|1778.86|1778.36|1781.69|1781.19|1781.8|1781.3|1777.81|1777.31|1100
1623939600000|2021-06-17 14:20:00|1781.65|1781.15|1781.38|1780.88|1783.3|1782.8|1779.23|1778.73|1073
1623939900000|2021-06-17 14:25:00|1781.39|1780.89|1780.46|1779.96|1782.9|1782.4|1779.98|1779.48|1080
1623940200000|2021-06-17 14:30:00|1780.44|1779.94|1781.68|1781.18|1783.21|1782.71|1779.2|1778.7|1118
1623940500000|2021-06-17 14:35:00|1781.66|1781.16|1780.94|1780.44|1782.36|1781.86|1779.97|1779.47|982
1623940800000|2021-06-17 14:40:00|1780.99|1780.49|1780.79|1780.29|1781.51|1781.01|1777.8|1777.3|1043
1623941100000|2021-06-17 14:45:00|1780.78|1780.28|1777.88|1777.38|1781.85|1781.35|1777.85|1777.33|1052
1623941400000|2021-06-17 14:50:00|1777.87|1777.37|1781.94|1781.44|1783.87|1783.37|1777.64|1777.14|1093
1623941700000|2021-06-17 14:55:00|1782.01|1781.51|1778.87|1778.37|1782.02|1781.52|1778.87|1778.37|1047
1623942000000|2021-06-17 15:00:00|1778.88|1778.38|1779.16|1778.66|1780.26|1779.63|1777.12|1776.62|1052
1623942300000|2021-06-17 15:05:00|1779.19|1778.69|1776.8|1776.3|1779.4|1778.9|1776.34|1775.84|1075
1623942600000|2021-06-17 15:10:00|1776.56|1776.06|1773.92|1773.42|1776.92|1776.42|1771.95|1771.34|1118
1623942900000|2021-06-17 15:15:00|1773.94|1773.44|1772.54|1772.04|1774.68|1774.18|1772.05|1771.55|1102
1623943200000|2021-06-17 15:20:00|1772.57|1772.07|1770.81|1770.31|1773.59|1773.09|1770.55|1770.05|1070
1623943500000|2021-06-17 15:25:00|1770.85|1770.35|1772.25|1771.75|1772.98|1772.48|1769.59|1769.09|1058
1623943800000|2021-06-17 15:30:00|1772.2|1771.7|1772.09|1771.59|1772.62|1772.12|1767.51|1766.92|1045
1623944100000|2021-06-17 15:35:00|1772.3|1771.8|1772.49|1771.99|1772.71|1772.12|1770.64|1770.14|952
1623944400000|2021-06-17 15:40:00|1772.48|1771.98|1772.68|1772.18|1772.7|1772.2|1770.98|1770.48|961
1623944700000|2021-06-17 15:45:00|1772.65|1772.15|1774.8|1774.3|1774.94|1774.44|1771.83|1771.33|1022
1623945000000|2021-06-17 15:50:00|1774.82|1774.32|1778.12|1777.62|1778.15|1777.65|1774.52|1774.02|977
1623945300000|2021-06-17 15:55:00|1778.13|1777.63|1776.49|1775.99|1778.35|1777.85|1776.46|1775.92|1011
1623945600000|2021-06-17 16:00:00|1776.48|1775.98|1774.09|1773.59|1776.88|1776.38|1773.9|1773.4|916
1623945900000|2021-06-17 16:05:00|1774.08|1773.58|1774.32|1773.82|1774.85|1774.17|1772.45|1771.86|893
1623946200000|2021-06-17 16:10:00|1774.3|1773.8|1774.05|1773.55|1775.31|1774.81|1773.26|1772.6|927
1623946500000|2021-06-17 16:15:00|1773.96|1773.46|1771.78|1771.28|1774.71|1774.11|1770.88|1770.24|886
1623946800000|2021-06-17 16:20:00|1771.71|1771.21|1771.37|1770.87|1772.7|1772.2|1771.29|1770.79|973
1623947100000|2021-06-17 16:25:00|1771.43|1770.93|1771.66|1771.16|1772.54|1772.04|1769.96|1769.46|1056
1623947400000|2021-06-17 16:30:00|1771.63|1771.13|1770.87|1770.37|1772.47|1771.97|1769.92|1769.42|929
1623947700000|2021-06-17 16:35:00|1770.78|1770.28|1771.27|1770.77|1772.56|1772.06|1770.75|1770.25|851
1623948000000|2021-06-17 16:40:00|1771.25|1770.75|1771.03|1770.53|1771.77|1771.27|1770.97|1770.47|864
1623948300000|2021-06-17 16:45:00|1771.05|1770.55|1772.44|1771.94|1772.68|1772.18|1770.47|1769.97|846
1623948600000|2021-06-17 16:50:00|1772.46|1771.96|1772.54|1772.04|1772.91|1772.41|1771.82|1771.32|808
1623948900000|2021-06-17 16:55:00|1772.53|1772.03|1770.98|1770.48|1773.46|1772.96|1770.69|1770.19|934
1623949200000|2021-06-17 17:00:00|1770.99|1770.49|1774.7|1774.2|1774.86|1774.36|1770.64|1770.14|918
1623949500000|2021-06-17 17:05:00|1774.67|1774.17|1775.58|1775.08|1776.15|1775.65|1774.24|1773.74|888
1623949800000|2021-06-17 17:10:00|1775.6|1775.1|1774.01|1773.51|1775.74|1775.24|1773.66|1773.16|762
1623950100000|2021-06-17 17:15:00|1774.15|1773.65|1774.71|1774.21|1775.1|1774.6|1773.91|1773.41|856
1623950400000|2021-06-17 17:20:00|1774.7|1774.2|1773.99|1773.49|1775.63|1775.13|1773.68|1773.18|819
1623950700000|2021-06-17 17:25:00|1773.88|1773.38|1774.91|1774.41|1776.02|1775.52|1773.8|1773.3|919
1623951000000|2021-06-17 17:30:00|1774.97|1774.47|1777.24|1776.74|1777.38|1776.87|1774.71|1774.21|843
1623951300000|2021-06-17 17:35:00|1777.17|1776.67|1776.26|1775.76|1777.26|1776.76|1775.48|1774.98|793
1623951600000|2021-06-17 17:40:00|1776.23|1775.73|1777.99|1777.49|1778.13|1777.63|1775.97|1775.47|762
1623951900000|2021-06-17 17:45:00|1778|1777.5|1778.22|1777.72|1778.37|1777.87|1776.9|1776.4|816
1623952200000|2021-06-17 17:50:00|1778.21|1777.71|1779.27|1778.77|1779.33|1778.83|1777.98|1777.48|639
1623952500000|2021-06-17 17:55:00|1779.25|1778.75|1778.91|1778.41|1779.53|1779.03|1778.81|1778.31|656
1623952800000|2021-06-17 18:00:00|1778.93|1778.43|1778.79|1778.29|1780.24|1779.74|1778.08|1777.58|741
1623953100000|2021-06-17 18:05:00|1778.78|1778.28|1779.6|1779.1|1779.7|1779.2|1778.52|1778.02|683
1623953400000|2021-06-17 18:10:00|1779.59|1779.09|1780.72|1780.22|1780.87|1780.37|1778.96|1778.46|688
1623953700000|2021-06-17 18:15:00|1780.71|1780.21|1780.73|1780.23|1780.88|1780.38|1779.92|1779.42|580
1623954000000|2021-06-17 18:20:00|1780.74|1780.24|1780.91|1780.41|1781.82|1781.32|1780.72|1780.22|650
1623954300000|2021-06-17 18:25:00|1780.92|1780.42|1781.01|1780.51|1781.72|1781.22|1780.11|1779.61|635
1623954600000|2021-06-17 18:30:00|1781.04|1780.54|1780.77|1780.27|1782.25|1781.75|1780.51|1780.01|618
1623954900000|2021-06-17 18:35:00|1780.79|1780.29|1780.11|1779.61|1780.99|1780.49|1779.63|1779.13|667
1623955200000|2021-06-17 18:40:00|1780.19|1779.69|1779.96|1779.46|1780.71|1780.21|1779.81|1779.31|595
1623955500000|2021-06-17 18:45:00|1779.91|1779.41|1779.57|1779.07|1780.39|1779.89|1779.32|1778.82|667
1623955800000|2021-06-17 18:50:00|1779.7|1779.2|1778.85|1778.35|1779.74|1779.24|1778.31|1777.81|639
1623956100000|2021-06-17 18:55:00|1778.94|1778.44|1778.43|1777.93|1779.94|1779.44|1778.4|1777.9|722
1623956400000|2021-06-17 19:00:00|1778.64|1778.14|1779.05|1778.55|1779.16|1778.66|1778.16|1777.66|664
1623956700000|2021-06-17 19:05:00|1779.04|1778.54|1778.51|1778.01|1779.09|1778.59|1777.84|1777.34|583
1623957000000|2021-06-17 19:10:00|1778.52|1778.02|1778.13|1777.63|1778.62|1778.12|1777.99|1777.49|642
1623957300000|2021-06-17 19:15:00|1778.11|1777.61|1777.8|1777.3|1778.3|1777.68|1777.41|1776.91|560
1623957600000|2021-06-17 19:20:00|1777.81|1777.31|1777.37|1776.87|1778.11|1777.61|1776.97|1776.47|627
1623957900000|2021-06-17 19:25:00|1777.36|1776.86|1778.75|1778.25|1778.84|1778.34|1777.31|1776.81|526
1623958200000|2021-06-17 19:30:00|1778.84|1778.34|1778.08|1777.58|1778.84|1778.34|1778.08|1777.58|535
1623958500000|2021-06-17 19:35:00|1778.12|1777.62|1776.74|1776.24|1778.24|1777.69|1776.61|1776.09|587
1623958800000|2021-06-17 19:40:00|1776.71|1776.21|1776.04|1775.54|1776.93|1776.43|1775.83|1775.33|544
1623959100000|2021-06-17 19:45:00|1776.05|1775.55|1775.39|1774.89|1776.33|1775.83|1775.1|1774.6|567
1623959400000|2021-06-17 19:50:00|1775.4|1774.9|1773.03|1772.53|1775.57|1775.07|1772.9|1772.4|773
1623959700000|2021-06-17 19:55:00|1773.11|1772.61|1772.5|1772|1774.15|1773.65|1771.69|1771.19|825
1623960000000|2021-06-17 20:00:00|1772.27|1771.77|1773.85|1773.35|1774.5|1773.85|1772.27|1771.77|585
1623960300000|2021-06-17 20:05:00|1773.84|1773.34|1773.62|1773.12|1774.06|1773.51|1773.37|1772.75|368
1623960600000|2021-06-17 20:10:00|1773.63|1773.13|1774.05|1773.55|1774.17|1773.56|1773.5|1772.9|320
1623960900000|2021-06-17 20:15:00|1774.03|1773.53|1774.47|1773.97|1774.48|1773.98|1773.74|1773.24|207
1623961200000|2021-06-17 20:20:00|1774.45|1773.95|1774.4|1773.9|1774.6|1774.04|1773.97|1773.47|308
1623961500000|2021-06-17 20:25:00|1774.55|1774.05|1772.42|1771.92|1774.99|1774.49|1772.4|1771.9|423
1623961800000|2021-06-17 20:30:00|1772.4|1771.9|1773.21|1772.71|1773.42|1772.81|1772.2|1771.7|402
1623962100000|2021-06-17 20:35:00|1773.18|1772.68|1771.21|1770.41|1773.19|1772.69|1769.95|1769.44|642
1623962400000|2021-06-17 20:40:00|1771.14|1770.64|1772|1771.2|1772.34|1771.72|1771.07|1770.48|474
1623962700000|2021-06-17 20:45:00|1771.89|1771.09|1770.88|1770.08|1772.14|1771.41|1770.37|1769.77|514
1623963000000|2021-06-17 20:50:00|1770.98|1770.18|1773.25|1772.45|1773.49|1772.82|1770.5|1769.7|515
1623963300000|2021-06-17 20:55:00|1773.16|1772.36|1773.72|1772.92|1773.83|1773.2|1773.16|1772.36|413
1623967200000|2021-06-17 22:00:00|1774.41|1773.61|1775.96|1775.16|1776.37|1775.7|1774.41|1773.61|448
1623967500000|2021-06-17 22:05:00|1775.95|1775.15|1776.52|1775.72|1776.55|1775.87|1775.28|1774.65|415
1623967800000|2021-06-17 22:10:00|1776.35|1775.85|1775.96|1775.16|1776.52|1775.85|1775.71|1775.01|440
1623968100000|2021-06-17 22:15:00|1775.91|1775.11|1776.35|1775.55|1776.52|1775.84|1775.28|1774.54|557
1623968400000|2021-06-17 22:20:00|1776.3|1775.5|1776.37|1775.87|1776.89|1776.22|1776.11|1775.46|353
1623968700000|2021-06-17 22:25:00|1776.36|1775.86|1776.72|1775.92|1776.82|1776.22|1775.84|1775.34|339
1623969000000|2021-06-17 22:30:00|1776.73|1775.93|1776.45|1775.95|1776.78|1776.26|1776.43|1775.77|273
1623969300000|2021-06-17 22:35:00|1776.47|1775.97|1776.02|1775.52|1777.27|1776.77|1776.02|1775.52|309
1623969600000|2021-06-17 22:40:00|1776.01|1775.51|1776|1775.5|1776.31|1775.72|1775.88|1775.35|218
1623969900000|2021-06-17 22:45:00|1776.01|1775.51|1775.91|1775.41|1776.14|1775.52|1775.78|1775.15|288
1623970200000|2021-06-17 22:50:00|1775.87|1775.37|1776.11|1775.61|1776.44|1775.82|1775.86|1775.36|217
1623970500000|2021-06-17 22:55:00|1776.12|1775.62|1776.21|1775.71|1776.42|1775.83|1776.04|1775.38|203
1623970800000|2021-06-17 23:00:00|1776.12|1775.62|1776.06|1775.56|1776.44|1775.83|1775.82|1775.18|213
1623971100000|2021-06-17 23:05:00|1776.05|1775.55|1776.03|1775.53|1776.28|1775.73|1775.93|1775.32|233
1623971400000|2021-06-17 23:10:00|1776.05|1775.55|1776.55|1776.05|1776.58|1776.05|1775.93|1775.4|191
1623971700000|2021-06-17 23:15:00|1776.53|1776.03|1776.13|1775.63|1776.64|1776.08|1776.03|1775.41|173
1623972000000|2021-06-17 23:20:00|1776.12|1775.62|1776.09|1775.59|1776.37|1775.82|1776.01|1775.44|178
1623972300000|2021-06-17 23:25:00|1776.08|1775.58|1775.56|1775.06|1776.26|1775.66|1775.51|1775.01|201
1623972600000|2021-06-17 23:30:00|1775.6|1775.1|1774.5|1774|1775.61|1775.11|1774.07|1773.57|454
1623972900000|2021-06-17 23:35:00|1774.53|1774.03|1775.26|1774.76|1775.38|1774.8|1774.18|1773.68|441
1623973200000|2021-06-17 23:40:00|1775.27|1774.77|1774.97|1774.47|1775.46|1774.86|1774.79|1774.29|224
1623973500000|2021-06-17 23:45:00|1774.94|1774.44|1776.25|1775.75|1776.25|1775.75|1774.94|1774.44|393
1623973800000|2021-06-17 23:50:00|1776.24|1775.74|1777|1776.5|1777.21|1776.71|1776.07|1775.57|430
1623974100000|2021-06-17 23:55:00|1777.02|1776.52|1777.17|1776.67|1777.17|1776.67|1776.71|1776.21|339
1623974400000|2021-06-18 00:00:00|1777.1|1776.6|1777.37|1776.87|1777.66|1777.16|1776.37|1775.87|611
1623974700000|2021-06-18 00:05:00|1777.36|1776.86|1776.97|1776.47|1777.97|1777.47|1776.58|1776.08|521
1623975000000|2021-06-18 00:10:00|1776.95|1776.45|1777.8|1777.3|1778.15|1777.65|1776.9|1776.37|480
1623975300000|2021-06-18 00:15:00|1777.84|1777.34|1778.29|1777.79|1778.37|1777.87|1777.07|1776.57|525
1623975600000|2021-06-18 00:20:00|1778.28|1777.78|1778.55|1778.05|1778.8|1778.3|1777.84|1777.34|519
1623975900000|2021-06-18 00:25:00|1778.52|1778.02|1779.3|1778.8|1779.41|1778.91|1777.91|1777.4|543
1623976200000|2021-06-18 00:30:00|1779.28|1778.78|1779.15|1778.65|1779.63|1779.13|1778.91|1778.34|514
1623976500000|2021-06-18 00:35:00|1779.16|1778.66|1778.86|1778.36|1779.23|1778.73|1778.75|1778.25|444
1623976800000|2021-06-18 00:40:00|1778.92|1778.42|1779.43|1778.93|1779.47|1778.97|1778.71|1778.21|408
1623977100000|2021-06-18 00:45:00|1779.41|1778.91|1778.98|1778.48|1779.97|1779.47|1778.88|1778.38|447
1623977400000|2021-06-18 00:50:00|1778.97|1778.47|1777.95|1777.45|1779.05|1778.55|1777.1|1776.54|541
1623977700000|2021-06-18 00:55:00|1777.92|1777.42|1779.5|1779|1779.67|1779.04|1777.87|1777.32|492
1623978000000|2021-06-18 01:00:00|1779.48|1778.98|1778.44|1777.94|1780.39|1779.89|1778.4|1777.9|876
1623978300000|2021-06-18 01:05:00|1778.45|1777.95|1778.33|1777.83|1779.17|1778.59|1777.63|1777.13|760
1623978600000|2021-06-18 01:10:00|1778.51|1778.01|1779.52|1779.02|1779.6|1779.08|1778.35|1777.85|692
1623978900000|2021-06-18 01:15:00|1779.53|1779.03|1780.97|1780.47|1781.29|1780.79|1778.55|1778.05|844
1623979200000|2021-06-18 01:20:00|1780.98|1780.48|1781.55|1781.05|1781.58|1781.06|1779.85|1779.35|677
1623979500000|2021-06-18 01:25:00|1781.59|1781.09|1782.39|1781.89|1782.43|1781.92|1781.13|1780.54|561
1623979800000|2021-06-18 01:30:00|1782.38|1781.88|1784.42|1783.92|1784.55|1783.99|1782.38|1781.81|715
1623980100000|2021-06-18 01:35:00|1784.36|1783.86|1786.08|1785.58|1786.24|1785.74|1783.99|1783.35|808
1623980400000|2021-06-18 01:40:00|1786.07|1785.57|1784.71|1784.21|1786.15|1785.65|1784.57|1784.07|731
1623980700000|2021-06-18 01:45:00|1784.68|1784.18|1784.16|1783.66|1784.73|1784.23|1783.63|1783.13|628
1623981000000|2021-06-18 01:50:00|1784.17|1783.67|1783.93|1783.43|1784.38|1783.88|1783.61|1783.09|558
1623981300000|2021-06-18 01:55:00|1783.99|1783.49|1784.97|1784.47|1785.39|1784.87|1783.78|1783.28|645
1623981600000|2021-06-18 02:00:00|1784.84|1784.34|1784.25|1783.75|1785.16|1784.6|1784.25|1783.75|635
1623981900000|2021-06-18 02:05:00|1784.31|1783.81|1783.21|1782.71|1784.81|1784.2|1782.89|1782.37|555
1623982200000|2021-06-18 02:10:00|1783.2|1782.7|1782.41|1781.91|1783.41|1782.81|1781.78|1781.16|627
1623982500000|2021-06-18 02:15:00|1782.39|1781.89|1783.24|1782.74|1783.24|1782.74|1781.97|1781.47|469
1623982800000|2021-06-18 02:20:00|1783.22|1782.72|1783.9|1783.4|1784.05|1783.4|1782.99|1782.49|419
1623983100000|2021-06-18 02:25:00|1783.89|1783.39|1784.22|1783.72|1784.7|1784.07|1783.89|1783.24|515
1623983400000|2021-06-18 02:30:00|1784.17|1783.67|1785.16|1784.66|1785.37|1784.77|1783.7|1783.1|671
1623983700000|2021-06-18 02:35:00|1785.12|1784.62|1784.79|1784.29|1785.35|1784.77|1784.31|1783.81|586
1623984000000|2021-06-18 02:40:00|1784.76|1784.26|1783.8|1783.3|1784.96|1784.46|1783.76|1783.16|576
1623984300000|2021-06-18 02:45:00|1783.83|1783.33|1783.02|1782.52|1783.87|1783.37|1782.73|1782.13|614
1623984600000|2021-06-18 02:50:00|1783.01|1782.51|1784.23|1783.73|1784.56|1784.06|1782.97|1782.34|637
1623984900000|2021-06-18 02:55:00|1784.22|1783.72|1784.82|1784.32|1785.17|1784.67|1783.62|1783.01|538
1623985200000|2021-06-18 03:00:00|1784.83|1784.33|1783.99|1783.49|1784.89|1784.33|1783.55|1782.9|482
1623985500000|2021-06-18 03:05:00|1784.01|1783.51|1785.21|1784.71|1785.28|1784.73|1783.94|1783.31|463
1623985800000|2021-06-18 03:10:00|1785.2|1784.7|1785.25|1784.75|1785.36|1784.86|1784.15|1783.55|565
1623986100000|2021-06-18 03:15:00|1785.24|1784.74|1785.6|1785.1|1786.28|1785.78|1785.2|1784.6|620
1623986400000|2021-06-18 03:20:00|1785.62|1785.12|1785.52|1785.02|1785.7|1785.2|1785.13|1784.63|496
1623986700000|2021-06-18 03:25:00|1785.54|1785.04|1786.22|1785.72|1786.4|1785.9|1785.51|1784.97|477
1623987000000|2021-06-18 03:30:00|1786.21|1785.71|1786.22|1785.72|1786.4|1785.9|1785.81|1785.27|398
1623987300000|2021-06-18 03:35:00|1786.24|1785.74|1786.4|1785.9|1786.59|1785.98|1786.09|1785.59|342
1623987600000|2021-06-18 03:40:00|1786.39|1785.89|1786.6|1786.1|1786.84|1786.21|1786.22|1785.72|361
1623987900000|2021-06-18 03:45:00|1786.59|1786.09|1786.31|1785.81|1786.72|1786.13|1786.19|1785.69|291
1623988200000|2021-06-18 03:50:00|1786.33|1785.83|1786.43|1785.93|1786.81|1786.16|1786.3|1785.78|253
1623988500000|2021-06-18 03:55:00|1786.44|1785.94|1786.2|1785.7|1786.44|1785.94|1785.77|1785.16|278
1623988800000|2021-06-18 04:00:00|1786.18|1785.68|1785.55|1785.05|1786.48|1785.98|1785.44|1784.87|421
1623989100000|2021-06-18 04:05:00|1785.7|1784.9|1785.35|1784.85|1785.7|1785.15|1785.26|1784.74|332
1623989400000|2021-06-18 04:10:00|1785.36|1784.86|1785.4|1784.9|1785.49|1784.99|1784.13|1783.5|433
1623989700000|2021-06-18 04:15:00|1785.42|1784.92|1787.22|1786.72|1787.22|1786.72|1785.4|1784.9|488
1623990000000|2021-06-18 04:20:00|1787.2|1786.7|1786.37|1785.87|1787.58|1786.99|1786.24|1785.7|602
1623990300000|2021-06-18 04:25:00|1786.36|1785.86|1785.58|1785.08|1786.37|1785.87|1785.41|1784.79|368
1623990600000|2021-06-18 04:30:00|1785.53|1785.03|1785.15|1784.65|1785.73|1785.11|1785.05|1784.44|365
1623990900000|2021-06-18 04:35:00|1785.16|1784.66|1785|1784.5|1785.54|1784.82|1784.86|1784.36|349
1623991200000|2021-06-18 04:40:00|1784.99|1784.49|1785.12|1784.62|1785.4|1784.78|1784.88|1784.3|302
1623991500000|2021-06-18 04:45:00|1785.13|1784.63|1786.03|1785.53|1786.24|1785.67|1785.08|1784.58|382
1623991800000|2021-06-18 04:50:00|1786.02|1785.52|1785.59|1785.09|1786.25|1785.72|1785.36|1784.86|304
1623992100000|2021-06-18 04:55:00|1785.6|1785.1|1784.84|1784.34|1785.89|1785.3|1784.83|1784.33|337
1623992400000|2021-06-18 05:00:00|1784.92|1784.42|1784.14|1783.64|1785.49|1784.99|1783.85|1783.22|601
1623992700000|2021-06-18 05:05:00|1784.15|1783.65|1783.41|1782.91|1784.42|1783.82|1783.18|1782.68|551
1623993000000|2021-06-18 05:10:00|1783.4|1782.9|1783.38|1782.88|1784.46|1783.85|1783.05|1782.55|577
1623993300000|2021-06-18 05:15:00|1783.35|1782.85|1782.8|1782.3|1783.47|1782.97|1782.47|1781.88|558
1623993600000|2021-06-18 05:20:00|1782.79|1782.29|1783.76|1783.26|1783.76|1783.26|1782.67|1782.15|585
1623993900000|2021-06-18 05:25:00|1783.75|1783.25|1783.36|1782.86|1783.8|1783.28|1782.7|1782.08|490
1623994200000|2021-06-18 05:30:00|1783.35|1782.85|1784.15|1783.65|1784.48|1783.9|1782.55|1782.05|733
1623994500000|2021-06-18 05:35:00|1784.16|1783.66|1783.92|1783.42|1784.82|1784.18|1783.77|1783.14|686
1623994800000|2021-06-18 05:40:00|1783.88|1783.38|1785.09|1784.59|1785.09|1784.59|1783.72|1783.12|557
1623995100000|2021-06-18 05:45:00|1785.06|1784.56|1786.03|1785.53|1786.08|1785.54|1784.6|1783.95|642
1623995400000|2021-06-18 05:50:00|1785.97|1785.47|1785.7|1785.2|1786.28|1785.66|1785.17|1784.62|631
1623995700000|2021-06-18 05:55:00|1785.69|1785.19|1785.56|1785.06|1786.05|1785.5|1785.56|1784.93|578
1623996000000|2021-06-18 06:00:00|1785.46|1784.96|1784.42|1783.92|1785.6|1785.1|1783.3|1782.8|908
1623996300000|2021-06-18 06:05:00|1784.45|1783.95|1783.48|1782.98|1785.66|1785.11|1783.4|1782.9|773
1623996600000|2021-06-18 06:10:00|1783.64|1782.84|1785.31|1784.81|1785.62|1785.03|1783.48|1782.84|816
1623996900000|2021-06-18 06:15:00|1785.28|1784.78|1785.93|1785.43|1786.14|1785.62|1784.63|1784.13|698
1623997200000|2021-06-18 06:20:00|1786.1|1785.3|1785.08|1784.58|1786.63|1786.01|1785.03|1784.53|753
1623997500000|2021-06-18 06:25:00|1785.04|1784.54|1786.4|1785.9|1786.46|1785.91|1784.71|1784.21|683
1623997800000|2021-06-18 06:30:00|1786.41|1785.91|1785.04|1784.54|1786.99|1786.49|1784.89|1784.35|677
1623998100000|2021-06-18 06:35:00|1785.03|1784.53|1785.1|1784.6|1786.18|1785.68|1785.03|1784.53|642
1623998400000|2021-06-18 06:40:00|1785.12|1784.62|1784.94|1784.44|1785.93|1785.43|1784.42|1783.92|672
1623998700000|2021-06-18 06:45:00|1784.89|1784.39|1783.43|1782.93|1785.08|1784.58|1783.43|1782.93|748
1623999000000|2021-06-18 06:50:00|1783.41|1782.91|1783.68|1783.18|1784.67|1784.11|1783.01|1782.51|866
1623999300000|2021-06-18 06:55:00|1783.8|1783|1783.99|1783.49|1784.58|1784.04|1783.59|1783|807
1623999600000|2021-06-18 07:00:00|1783.96|1783.46|1785.03|1784.53|1785.66|1785.16|1783.93|1783.43|929
1623999900000|2021-06-18 07:05:00|1785.01|1784.51|1785.28|1784.78|1785.64|1785.14|1784.07|1783.47|869
1624000200000|2021-06-18 07:10:00|1785.22|1784.72|1786.78|1786.28|1787.17|1786.67|1784.58|1784.08|742
1624000500000|2021-06-18 07:15:00|1786.75|1786.25|1785.04|1784.54|1787.2|1786.7|1785|1784.4|828
1624000800000|2021-06-18 07:20:00|1785.03|1784.53|1786.44|1785.94|1786.54|1786.04|1784.58|1784.08|686
1624001100000|2021-06-18 07:25:00|1786.39|1785.89|1787.59|1787.09|1787.85|1787.35|1786.21|1785.71|716
1624001400000|2021-06-18 07:30:00|1787.58|1787.08|1788.82|1788.32|1789.65|1789.15|1787.38|1786.88|842
1624001700000|2021-06-18 07:35:00|1788.83|1788.33|1789.68|1789.18|1789.91|1789.41|1788.02|1787.52|744
1624002000000|2021-06-18 07:40:00|1789.69|1789.19|1789.19|1788.69|1790.34|1789.84|1788.4|1787.9|771
1624002300000|2021-06-18 07:45:00|1789.21|1788.71|1790.08|1789.58|1790.08|1789.58|1788.96|1788.46|661
1624002600000|2021-06-18 07:50:00|1790.05|1789.55|1793.45|1792.95|1793.54|1793.04|1789.86|1789.36|934
1624002900000|2021-06-18 07:55:00|1793.44|1792.94|1793.45|1792.95|1793.87|1793.37|1792.55|1792.05|831
1624003200000|2021-06-18 08:00:00|1793.35|1792.85|1792.46|1791.96|1794.99|1794.49|1792.33|1791.82|840
1624003500000|2021-06-18 08:05:00|1792.47|1791.97|1791.24|1790.74|1792.51|1792.01|1790.57|1790.07|748
1624003800000|2021-06-18 08:10:00|1791.25|1790.75|1791.2|1790.7|1792.46|1791.96|1791.15|1790.65|665
1624004100000|2021-06-18 08:15:00|1791.21|1790.71|1791.88|1791.38|1792.02|1791.52|1791.15|1790.65|670
1624004400000|2021-06-18 08:20:00|1791.89|1791.39|1791.66|1791.16|1792.42|1791.92|1790.81|1790.31|660
1624004700000|2021-06-18 08:25:00|1791.67|1791.17|1793.73|1793.23|1793.95|1793.41|1791.21|1790.71|639
1624005000000|2021-06-18 08:30:00|1793.72|1793.22|1792.1|1791.6|1793.72|1793.22|1791.68|1791.05|672
1624005300000|2021-06-18 08:35:00|1792.11|1791.61|1792.48|1791.98|1792.48|1791.98|1790.72|1790.22|630
1624005600000|2021-06-18 08:40:00|1792.47|1791.97|1791.3|1790.8|1792.57|1792.07|1790.98|1790.48|517
1624005900000|2021-06-18 08:45:00|1791.29|1790.79|1791.95|1791.45|1792.43|1791.88|1791.29|1790.79|437
1624006200000|2021-06-18 08:50:00|1791.96|1791.46|1792.04|1791.54|1792.27|1791.77|1791.65|1791.15|468
1624006500000|2021-06-18 08:55:00|1792.06|1791.56|1791.45|1790.95|1792.18|1791.68|1791.06|1790.56|482
1624006800000|2021-06-18 09:00:00|1791.48|1790.98|1791.56|1791.06|1791.85|1791.21|1790.65|1790.15|548
1624007100000|2021-06-18 09:05:00|1791.55|1791.05|1791.97|1791.47|1792.15|1791.65|1791.16|1790.66|516
1624007400000|2021-06-18 09:10:00|1791.96|1791.46|1792.63|1792.13|1793.12|1792.62|1791.96|1791.46|523
1624007700000|2021-06-18 09:15:00|1792.64|1792.14|1792.83|1792.33|1793.45|1792.95|1792.57|1792.07|477
1624008000000|2021-06-18 09:20:00|1792.8|1792.3|1793.29|1792.79|1793.5|1793|1792.64|1792.14|571
1624008300000|2021-06-18 09:25:00|1793.3|1792.8|1792.51|1792.01|1793.68|1793.18|1792.5|1792|551
1624008600000|2021-06-18 09:30:00|1792.52|1792.02|1792.56|1792.06|1793.08|1792.56|1791.59|1791.09|644
1624008900000|2021-06-18 09:35:00|1792.58|1792.08|1793.37|1792.87|1793.41|1792.91|1792.26|1791.76|545
1624009200000|2021-06-18 09:40:00|1793.36|1792.86|1793.17|1792.67|1793.62|1793.12|1793.06|1792.56|524
1624009500000|2021-06-18 09:45:00|1793.16|1792.66|1792.38|1791.88|1793.3|1792.8|1792.31|1791.81|514
1624009800000|2021-06-18 09:50:00|1792.34|1791.84|1794.08|1793.58|1794.32|1793.82|1791.99|1791.49|600
1624010100000|2021-06-18 09:55:00|1794.07|1793.57|1794.7|1794.2|1797.48|1796.98|1793.94|1793.36|816
1624010400000|2021-06-18 10:00:00|1794.69|1794.19|1792.58|1792.08|1795.35|1794.77|1792.57|1792.07|682
1624010700000|2021-06-18 10:05:00|1792.61|1792.11|1792.07|1791.57|1792.9|1792.4|1791.55|1791.05|645
1624011000000|2021-06-18 10:10:00|1792.05|1791.55|1791.88|1791.38|1792.85|1792.35|1791.88|1791.38|493
1624011300000|2021-06-18 10:15:00|1791.86|1791.36|1792.14|1791.64|1792.29|1791.79|1791.58|1791.08|585
1624011600000|2021-06-18 10:20:00|1792.12|1791.62|1792.78|1792.28|1792.94|1792.44|1792.05|1791.55|511
1624011900000|2021-06-18 10:25:00|1792.83|1792.33|1792.07|1791.57|1793.34|1792.84|1792|1791.5|420
1624012200000|2021-06-18 10:30:00|1791.98|1791.48|1792.52|1792.02|1792.54|1792.04|1791.65|1791.15|469
1624012500000|2021-06-18 10:35:00|1792.53|1792.03|1792.27|1791.77|1792.83|1792.33|1792.11|1791.57|440
1624012800000|2021-06-18 10:40:00|1792.25|1791.75|1791.89|1791.39|1792.36|1791.86|1791.72|1791.22|379
1624013100000|2021-06-18 10:45:00|1791.88|1791.38|1793.19|1792.69|1793.19|1792.69|1791.87|1791.37|420
1624013400000|2021-06-18 10:50:00|1793.18|1792.68|1793.44|1792.94|1793.49|1792.99|1792.62|1792.12|421
1624013700000|2021-06-18 10:55:00|1793.45|1792.95|1792.03|1791.53|1793.55|1793.05|1791.98|1791.48|435
1624014000000|2021-06-18 11:00:00|1792.02|1791.52|1792.33|1791.83|1792.93|1792.43|1791.53|1791.03|643
1624014300000|2021-06-18 11:05:00|1792.35|1791.85|1791.72|1791.22|1792.35|1791.85|1790.99|1790.49|569
1624014600000|2021-06-18 11:10:00|1791.73|1791.23|1793.26|1792.76|1793.41|1792.91|1791.61|1791.11|618
1624014900000|2021-06-18 11:15:00|1793.27|1792.77|1792.58|1792.08|1793.6|1793.1|1792.5|1792|586
1624015200000|2021-06-18 11:20:00|1792.59|1792.09|1793.58|1793.08|1793.76|1793.26|1792.04|1791.54|662
1624015500000|2021-06-18 11:25:00|1793.56|1793.06|1792.35|1791.85|1793.88|1793.38|1792.35|1791.85|486
1624015800000|2021-06-18 11:30:00|1792.37|1791.87|1792.89|1792.39|1793.55|1793.05|1792.24|1791.74|568
1624016100000|2021-06-18 11:35:00|1792.88|1792.38|1792.39|1791.89|1793.04|1792.54|1792.26|1791.76|591
1624016400000|2021-06-18 11:40:00|1792.4|1791.9|1793.95|1793.45|1793.95|1793.45|1792.4|1791.9|563
1624016700000|2021-06-18 11:45:00|1793.92|1793.42|1793.62|1793.12|1794.04|1793.54|1792.94|1792.44|556
1624017000000|2021-06-18 11:50:00|1793.54|1793.04|1792.47|1791.97|1793.54|1793.04|1792.27|1791.77|649
1624017300000|2021-06-18 11:55:00|1792.48|1791.98|1794.41|1793.91|1794.8|1794.3|1792.42|1791.92|771
1624017600000|2021-06-18 12:00:00|1794.36|1793.86|1792.84|1792.34|1794.56|1794.06|1792.48|1791.98|872
1624017900000|2021-06-18 12:05:00|1792.78|1792.28|1792.18|1791.68|1793.61|1793.11|1792.15|1791.65|908
1624018200000|2021-06-18 12:10:00|1792.23|1791.73|1792.22|1791.72|1793.84|1793.34|1791.17|1790.67|1016
1624018500000|2021-06-18 12:15:00|1792.25|1791.75|1789.1|1788.6|1792.63|1792.13|1789.09|1788.59|1058
1624018800000|2021-06-18 12:20:00|1789.08|1788.58|1783.41|1782.91|1789.08|1788.58|1782.74|1782.18|1182
1624019100000|2021-06-18 12:25:00|1783.28|1782.78|1779.17|1778.67|1784.38|1783.85|1777.82|1777.32|1203
1624019400000|2021-06-18 12:30:00|1779.03|1778.53|1779.95|1779.15|1780.39|1779.89|1777.65|1777.15|1116
1624019700000|2021-06-18 12:35:00|1779.75|1779.25|1780.11|1779.61|1781.65|1781.15|1778.45|1777.85|1074
1624020000000|2021-06-18 12:40:00|1779.92|1779.42|1778.64|1778.14|1781.23|1780.73|1778.4|1777.9|1034
1624020300000|2021-06-18 12:45:00|1778.56|1778.06|1777.37|1776.87|1779.45|1778.95|1776.3|1775.8|1071
1624020600000|2021-06-18 12:50:00|1777.36|1776.86|1778.8|1778.3|1778.8|1778.3|1775.53|1775.03|1022
1624020900000|2021-06-18 12:55:00|1778.88|1778.38|1777.6|1777.1|1778.91|1778.41|1776.26|1775.76|1032
1624021200000|2021-06-18 13:00:00|1777.63|1777.13|1778.75|1778.25|1779.33|1778.83|1774.56|1773.98|1118
1624021500000|2021-06-18 13:05:00|1778.62|1778.12|1777.57|1777.07|1779|1778.5|1776.63|1776.13|1030
1624021800000|2021-06-18 13:10:00|1777.36|1776.86|1776.11|1775.61|1778.23|1777.73|1775.63|1775.13|1016
1624022100000|2021-06-18 13:15:00|1776.05|1775.55|1776.61|1776.11|1777.03|1776.53|1774.8|1774.3|1011
1624022400000|2021-06-18 13:20:00|1776.69|1776.19|1775.6|1775.1|1777.34|1776.84|1775.15|1774.65|990
1624022700000|2021-06-18 13:25:00|1775.58|1775.08|1775.27|1774.77|1776.12|1775.62|1774.14|1773.64|953
1624023000000|2021-06-18 13:30:00|1775.31|1774.81|1776.31|1775.81|1777.61|1777.11|1774.18|1773.68|1202
1624023300000|2021-06-18 13:35:00|1776.14|1775.64|1773.44|1772.94|1776.75|1776.25|1773.11|1772.61|1160
1624023600000|2021-06-18 13:40:00|1773.42|1772.92|1775.07|1774.57|1776.87|1776.37|1772.91|1772.41|1073
1624023900000|2021-06-18 13:45:00|1775.03|1774.53|1774.08|1773.58|1775.17|1774.67|1773.2|1772.7|1034
1624024200000|2021-06-18 13:50:00|1774.06|1773.56|1775.11|1774.61|1775.22|1774.72|1772.93|1772.43|1065
1624024500000|2021-06-18 13:55:00|1775.18|1774.68|1773.51|1773.01|1776.2|1775.7|1772.79|1772.29|1079
1624024800000|2021-06-18 14:00:00|1773.22|1772.72|1769.83|1769.33|1774.7|1774.2|1769.39|1768.89|1152
1624025100000|2021-06-18 14:05:00|1769.85|1769.35|1774.93|1774.43|1775.2|1774.7|1769.68|1769.18|1153
1624025400000|2021-06-18 14:10:00|1774.96|1774.46|1776.04|1775.54|1777.53|1777.03|1773.06|1772.56|1150
1624025700000|2021-06-18 14:15:00|1776.06|1775.56|1773.8|1773.3|1776.14|1775.64|1772.66|1772.16|1046
1624026000000|2021-06-18 14:20:00|1773.74|1773.24|1772.07|1771.57|1773.74|1773.24|1771.34|1770.84|1087
1624026300000|2021-06-18 14:25:00|1772.06|1771.56|1773.8|1773.3|1773.93|1773.43|1771.25|1770.75|1037
1624026600000|2021-06-18 14:30:00|1773.72|1773.22|1776.3|1775.8|1776.85|1776.35|1772.25|1771.75|1095
1624026900000|2021-06-18 14:35:00|1776.23|1775.73|1778.79|1778.29|1779.71|1779.21|1776.11|1775.61|1104
1624027200000|2021-06-18 14:40:00|1778.72|1778.22|1778.97|1778.47|1781.12|1780.62|1777.85|1777.35|1132
1624027500000|2021-06-18 14:45:00|1778.94|1778.44|1777.16|1776.66|1779.11|1778.61|1776.33|1775.83|1115
1624027800000|2021-06-18 14:50:00|1777.17|1776.67|1776.9|1776.4|1779.43|1778.93|1776.38|1775.88|1081
1624028100000|2021-06-18 14:55:00|1776.89|1776.39|1778.26|1777.76|1778.31|1777.81|1775.1|1774.6|1093
1624028400000|2021-06-18 15:00:00|1778.27|1777.77|1775.68|1775.18|1778.82|1778.32|1775.62|1775.12|1065
1624028700000|2021-06-18 15:05:00|1775.7|1775.2|1776.18|1775.68|1777.46|1776.96|1775.45|1774.95|913
1624029000000|2021-06-18 15:10:00|1776.26|1775.76|1776.18|1775.68|1776.59|1776.09|1775.62|1775.12|916
1624029300000|2021-06-18 15:15:00|1776.19|1775.69|1778.03|1777.53|1778.19|1777.69|1775.93|1775.43|886
1624029600000|2021-06-18 15:20:00|1778.02|1777.52|1775.65|1775.15|1778.85|1778.35|1775.17|1774.67|934
1624029900000|2021-06-18 15:25:00|1775.63|1775.13|1776.29|1775.79|1777.74|1777.24|1775.47|1774.97|898
1624030200000|2021-06-18 15:30:00|1776.33|1775.83|1777.17|1776.67|1777.49|1776.99|1775.05|1774.55|940
1624030500000|2021-06-18 15:35:00|1777.16|1776.66|1777.15|1776.65|1779.04|1778.54|1776.39|1775.89|834
1624030800000|2021-06-18 15:40:00|1777.14|1776.64|1775.98|1775.48|1777.27|1776.77|1775.93|1775.43|780
1624031100000|2021-06-18 15:45:00|1775.97|1775.47|1777.17|1776.67|1777.56|1776.93|1775.78|1775.28|803
1624031400000|2021-06-18 15:50:00|1777.13|1776.63|1774.31|1773.81|1777.36|1776.86|1773.84|1773.34|838
1624031700000|2021-06-18 15:55:00|1774.3|1773.8|1774.53|1774.03|1775.3|1774.8|1773.83|1773.33|812
1624032000000|2021-06-18 16:00:00|1774.5|1774|1775.37|1774.87|1775.56|1775.06|1774.3|1773.8|744
1624032300000|2021-06-18 16:05:00|1775.3|1774.8|1775.51|1775.01|1776.02|1775.52|1774.51|1774.01|729
1624032600000|2021-06-18 16:10:00|1775.49|1774.99|1776.69|1776.19|1776.87|1776.31|1775.05|1774.55|725
1624032900000|2021-06-18 16:15:00|1776.68|1776.18|1773.76|1773.26|1776.68|1776.18|1773.17|1772.67|738
1624033200000|2021-06-18 16:20:00|1773.79|1773.29|1774.41|1773.91|1774.8|1774.3|1773.75|1773.25|640
1624033500000|2021-06-18 16:25:00|1774.39|1773.89|1774.23|1773.73|1775.49|1774.99|1774.01|1773.51|657
1624033800000|2021-06-18 16:30:00|1774.24|1773.74|1773.89|1773.39|1774.44|1773.94|1773.04|1772.54|655
1624034100000|2021-06-18 16:35:00|1773.85|1773.35|1773.57|1773.07|1774.77|1774.27|1773.52|1773.02|602
1624034400000|2021-06-18 16:40:00|1773.58|1773.08|1773.85|1773.35|1774.7|1774.2|1773.58|1773.08|583
1624034700000|2021-06-18 16:45:00|1773.86|1773.36|1773.68|1773.18|1773.93|1773.43|1772.69|1772.19|647
1624035000000|2021-06-18 16:50:00|1773.66|1773.16|1773.19|1772.69|1774.12|1773.62|1772.94|1772.44|529
1624035300000|2021-06-18 16:55:00|1773.18|1772.68|1772.36|1771.86|1773.3|1772.8|1772.21|1771.71|648
1624035600000|2021-06-18 17:00:00|1772.23|1771.73|1772.99|1772.49|1773.04|1772.54|1770.87|1770.37|816
1624035900000|2021-06-18 17:05:00|1772.9|1772.4|1773.29|1772.79|1773.83|1773.33|1772.85|1772.35|658
1624036200000|2021-06-18 17:10:00|1773.3|1772.8|1773.55|1773.05|1774.09|1773.59|1773.1|1772.6|635
1624036500000|2021-06-18 17:15:00|1773.57|1773.07|1772.83|1772.33|1773.95|1773.45|1772.71|1772.21|600
1624036800000|2021-06-18 17:20:00|1772.81|1772.31|1771.09|1770.59|1772.84|1772.34|1771.01|1770.51|687
1624037100000|2021-06-18 17:25:00|1771.07|1770.57|1769.41|1768.91|1771.48|1770.98|1768.98|1768.48|811
1624037400000|2021-06-18 17:30:00|1769.39|1768.89|1768.81|1768.31|1770.68|1770.07|1768.81|1768.31|745
1624037700000|2021-06-18 17:35:00|1768.83|1768.33|1772.7|1772.2|1773.33|1772.83|1768.77|1768.27|720
1624038000000|2021-06-18 17:40:00|1772.76|1772.26|1772.71|1772.21|1773.39|1772.77|1772.67|1772.17|731
1624038300000|2021-06-18 17:45:00|1772.72|1772.22|1771.35|1770.85|1772.9|1772.4|1771.16|1770.66|657
1624038600000|2021-06-18 17:50:00|1771.5|1770.7|1772.67|1772.17|1773.35|1772.85|1771.05|1770.5|675
1624038900000|2021-06-18 17:55:00|1772.69|1772.19|1773.36|1772.86|1774.54|1774.04|1772.6|1772.09|749
1624039200000|2021-06-18 18:00:00|1773.25|1772.75|1773.22|1772.72|1774.25|1773.75|1772.76|1772.26|718
1624039500000|2021-06-18 18:05:00|1773.24|1772.74|1774.44|1773.64|1775.15|1774.56|1772.86|1772.24|819
1624039800000|2021-06-18 18:10:00|1774.3|1773.8|1772.9|1772.4|1774.59|1773.98|1772.9|1772.4|769
1624040100000|2021-06-18 18:15:00|1772.84|1772.34|1772.29|1771.79|1773.84|1773.15|1771.95|1771.45|775
1624040400000|2021-06-18 18:20:00|1772.31|1771.81|1773.63|1773.13|1774.19|1773.63|1772.31|1771.66|775
1624040700000|2021-06-18 18:25:00|1773.62|1773.12|1772.29|1771.79|1773.72|1773.22|1772.01|1771.39|767
1624041000000|2021-06-18 18:30:00|1772.17|1771.67|1771.77|1770.97|1772.34|1771.8|1771.32|1770.7|710
1624041300000|2021-06-18 18:35:00|1771.63|1771.13|1771.19|1770.69|1771.95|1771.32|1770.04|1769.54|692
1624041600000|2021-06-18 18:40:00|1771.17|1770.67|1770.13|1769.63|1772.2|1771.7|1769.9|1769.31|685
1624041900000|2021-06-18 18:45:00|1770.12|1769.62|1770.39|1769.89|1771.19|1770.54|1770.09|1769.47|606
1624042200000|2021-06-18 18:50:00|1770.35|1769.85|1771.07|1770.57|1771.34|1770.78|1770.16|1769.59|629
1624042500000|2021-06-18 18:55:00|1771.09|1770.59|1771|1770.5|1771.86|1771.36|1770.43|1769.93|793
1624042800000|2021-06-18 19:00:00|1771.06|1770.56|1770.63|1769.83|1771.26|1770.63|1769.84|1769.21|729
1624043100000|2021-06-18 19:05:00|1770.62|1769.82|1770.33|1769.83|1770.66|1770|1769.32|1768.67|684
1624043400000|2021-06-18 19:10:00|1770.35|1769.85|1771.54|1771.04|1771.69|1771.1|1770.03|1769.47|705
1624043700000|2021-06-18 19:15:00|1771.53|1771.03|1772.32|1771.82|1772.61|1771.96|1771.43|1770.79|725
1624044000000|2021-06-18 19:20:00|1772.47|1771.67|1772.84|1772.34|1773.02|1772.41|1771.83|1771.22|638
1624044300000|2021-06-18 19:25:00|1772.82|1772.32|1772.46|1771.66|1772.93|1772.32|1772.16|1771.5|656
1624044600000|2021-06-18 19:30:00|1772.53|1771.73|1771.6|1771.1|1772.53|1771.8|1771.18|1770.55|668
1624044900000|2021-06-18 19:35:00|1771.51|1771.01|1770.78|1769.98|1771.66|1771.05|1770.55|1769.9|647
1624045200000|2021-06-18 19:40:00|1770.64|1770.14|1770.92|1770.42|1771.31|1770.78|1770.24|1769.58|753
1624045500000|2021-06-18 19:45:00|1770.9|1770.4|1770.36|1769.86|1771.28|1770.64|1770.12|1769.62|685
1624045800000|2021-06-18 19:50:00|1770.41|1769.91|1770.31|1769.81|1770.66|1770.08|1769.95|1769.41|784
1624046100000|2021-06-18 19:55:00|1770.32|1769.82|1762.4|1761.9|1770.39|1769.89|1761.85|1761.35|988
1624046400000|2021-06-18 20:00:00|1762.25|1761.75|1764.72|1763.92|1766.2|1765.4|1762.25|1761.75|850
1624046700000|2021-06-18 20:05:00|1764.75|1763.95|1762.04|1761.24|1764.91|1764.11|1761.25|1760.45|719
1624047000000|2021-06-18 20:10:00|1761.88|1761.08|1763.48|1762.68|1763.59|1763.03|1761.62|1760.82|588
1624047300000|2021-06-18 20:15:00|1763.47|1762.67|1763.04|1762.24|1763.76|1762.96|1762.68|1761.88|375
1624047600000|2021-06-18 20:20:00|1763.05|1762.25|1763.45|1762.65|1763.71|1762.91|1762.62|1761.82|369
1624047900000|2021-06-18 20:25:00|1763.41|1762.61|1763.64|1762.84|1763.8|1763.19|1763|1762.2|339
1624048200000|2021-06-18 20:30:00|1763.65|1762.85|1763.86|1763.06|1763.9|1763.23|1762.99|1762.39|377
1624048500000|2021-06-18 20:35:00|1763.9|1763.1|1763.53|1762.73|1764.1|1763.3|1763.32|1762.52|351
1624048800000|2021-06-18 20:40:00|1763.51|1762.71|1764.15|1763.35|1764.62|1763.82|1763.48|1762.68|322
1624049100000|2021-06-18 20:45:00|1764.09|1763.29|1764.29|1763.49|1764.94|1764.14|1763.44|1762.64|475
1624049400000|2021-06-18 20:50:00|1764.28|1763.48|1764.96|1764.16|1765.41|1764.61|1763.78|1762.98|463
1624049700000|2021-06-18 20:55:00|1765.05|1764.25|1764.71|1763.91|1765.91|1765.11|1764.11|1763.31|587
1624226400000|2021-06-20 22:00:00|1767.77|1766.97|1769.09|1768.29|1769.32|1768.52|1766.99|1766.19|494
1624226700000|2021-06-20 22:05:00|1769.22|1768.42|1770.1|1769.3|1770.31|1769.51|1769.08|1768.28|529
1624227000000|2021-06-20 22:10:00|1770.15|1769.35|1768.18|1767.38|1770.15|1769.35|1767.96|1767.31|368
1624227300000|2021-06-20 22:15:00|1768.16|1767.36|1768.46|1767.96|1768.78|1768.15|1767.71|1767.08|370
1624227600000|2021-06-20 22:20:00|1768.61|1767.81|1769.75|1769.25|1769.95|1769.25|1768.48|1767.81|336
1624227900000|2021-06-20 22:25:00|1769.65|1769.15|1769.27|1768.47|1770.04|1769.36|1769.09|1768.45|270
1624228200000|2021-06-20 22:30:00|1769.26|1768.46|1769.7|1768.9|1770.37|1769.74|1768.97|1768.36|377
1624228500000|2021-06-20 22:35:00|1769.76|1768.96|1768.83|1768.03|1769.83|1769.15|1768.67|1768.03|378
1624228800000|2021-06-20 22:40:00|1768.94|1768.14|1768.33|1767.53|1768.94|1768.24|1767.77|1767.12|365
1624229100000|2021-06-20 22:45:00|1768.37|1767.57|1769.23|1768.43|1769.23|1768.71|1767.84|1767.23|370
1624229400000|2021-06-20 22:50:00|1769.24|1768.44|1769.01|1768.51|1769.43|1768.75|1768.72|1768.09|283
1624229700000|2021-06-20 22:55:00|1769.16|1768.36|1769.01|1768.21|1769.29|1768.64|1768.8|1768.15|243
1624230000000|2021-06-20 23:00:00|1768.94|1768.44|1768.65|1768.15|1769.59|1769.02|1768.22|1767.72|273
1624230300000|2021-06-20 23:05:00|1768.63|1768.13|1768.12|1767.62|1768.8|1768.13|1768.12|1767.59|275
1624230600000|2021-06-20 23:10:00|1768.13|1767.63|1768.37|1767.87|1769.18|1768.55|1768.06|1767.56|270
1624230900000|2021-06-20 23:15:00|1768.38|1767.88|1768.64|1768.14|1769.36|1768.71|1768.26|1767.76|268
1624231200000|2021-06-20 23:20:00|1768.63|1768.13|1768.66|1768.16|1769.38|1768.74|1768.53|1768.03|256
1624231500000|2021-06-20 23:25:00|1768.67|1768.17|1768.85|1768.05|1769.14|1768.6|1768.34|1767.84|277
1624231800000|2021-06-20 23:30:00|1768.78|1768.28|1769.62|1769.12|1769.63|1769.13|1768.77|1768.14|321
1624232100000|2021-06-20 23:35:00|1769.63|1769.13|1768.41|1767.91|1769.87|1769.37|1768.4|1767.77|341
1624232400000|2021-06-20 23:40:00|1768.42|1767.92|1768.85|1768.05|1768.9|1768.25|1767.94|1767.3|342
1624232700000|2021-06-20 23:45:00|1768.84|1768.04|1769.05|1768.55|1769.6|1768.95|1768.53|1767.94|458
1624233000000|2021-06-20 23:50:00|1769.06|1768.56|1768.96|1768.46|1769.71|1769.21|1768.58|1768.01|393
1624233300000|2021-06-20 23:55:00|1768.93|1768.43|1769.7|1769.2|1770.43|1769.93|1768.86|1768.36|404
1624233600000|2021-06-21 00:00:00|1769.49|1768.99|1770.28|1769.78|1770.46|1769.96|1768.91|1768.36|589
1624233900000|2021-06-21 00:05:00|1770.25|1769.75|1770.87|1770.37|1771.16|1770.5|1769.66|1769.08|687
1624234200000|2021-06-21 00:10:00|1770.82|1770.32|1771.48|1770.98|1771.68|1771.06|1770.57|1770.04|607
1624234500000|2021-06-21 00:15:00|1771.47|1770.97|1771.13|1770.63|1771.66|1771.15|1770.99|1770.49|437
1624234800000|2021-06-21 00:20:00|1771.12|1770.62|1771.96|1771.46|1772.09|1771.59|1770.82|1770.31|520
1624235100000|2021-06-21 00:25:00|1772.11|1771.31|1771.89|1771.39|1772.35|1771.85|1771.59|1771.09|497
1624235400000|2021-06-21 00:30:00|1771.87|1771.37|1772.83|1772.33|1773.07|1772.45|1771.44|1770.82|570
1624235700000|2021-06-21 00:35:00|1772.82|1772.32|1773.24|1772.44|1773.39|1772.79|1772.54|1771.93|568
1624236000000|2021-06-21 00:40:00|1773.06|1772.56|1773.3|1772.8|1773.66|1773.12|1772.63|1772.02|642
1624236300000|2021-06-21 00:45:00|1773.31|1772.81|1772.39|1771.59|1773.46|1772.84|1772.25|1771.59|434
1624236600000|2021-06-21 00:50:00|1772.22|1771.72|1771.84|1771.34|1772.52|1772|1771.7|1771.2|545
1624236900000|2021-06-21 00:55:00|1771.77|1771.27|1773.48|1772.98|1773.68|1773.01|1771.55|1770.97|489
1624237200000|2021-06-21 01:00:00|1773.47|1772.97|1772.84|1772.34|1774.35|1773.75|1772.7|1772.06|892
1624237500000|2021-06-21 01:05:00|1772.86|1772.36|1772.12|1771.62|1773.59|1772.95|1771.8|1771.3|885
1624237800000|2021-06-21 01:10:00|1772.09|1771.59|1772.48|1771.98|1773.68|1773.1|1771.73|1771.07|813
1624238100000|2021-06-21 01:15:00|1772.47|1771.97|1772.89|1772.39|1773.01|1772.42|1771.15|1770.52|867
1624238400000|2021-06-21 01:20:00|1772.87|1772.37|1773.52|1773.02|1773.85|1773.2|1772.63|1772.01|760
1624238700000|2021-06-21 01:25:00|1773.51|1773.01|1773.14|1772.64|1773.68|1773.01|1772.78|1772.19|718
1624239000000|2021-06-21 01:30:00|1773.08|1772.58|1773.15|1772.65|1773.93|1773.3|1772.35|1771.75|737
1624239300000|2021-06-21 01:35:00|1773.18|1772.68|1772.84|1772.34|1773.83|1773.23|1772.4|1771.83|685
1624239600000|2021-06-21 01:40:00|1772.82|1772.32|1772.07|1771.57|1773.12|1772.55|1771.98|1771.48|635
1624239900000|2021-06-21 01:45:00|1772.08|1771.58|1771.97|1771.47|1772.34|1771.84|1771.38|1770.85|737
1624240200000|2021-06-21 01:50:00|1771.93|1771.43|1771.25|1770.75|1772.8|1772.16|1771.02|1770.52|746
1624240500000|2021-06-21 01:55:00|1771.21|1770.71|1771.75|1771.25|1772.7|1772.2|1771.21|1770.66|633
1624240800000|2021-06-21 02:00:00|1771.74|1771.24|1772.95|1772.45|1773.1|1772.6|1771.51|1771.01|667
1624241100000|2021-06-21 02:05:00|1772.97|1772.47|1773.48|1772.98|1773.62|1773.06|1772.31|1771.73|628
1624241400000|2021-06-21 02:10:00|1773.47|1772.97|1774.14|1773.64|1774.26|1773.64|1772.79|1772.14|710
1624241700000|2021-06-21 02:15:00|1774.11|1773.61|1773.73|1773.23|1774.35|1773.84|1773.66|1773.12|562
1624242000000|2021-06-21 02:20:00|1773.74|1773.24|1774.29|1773.79|1774.76|1774.16|1773.74|1773.24|476
1624242300000|2021-06-21 02:25:00|1774.27|1773.77|1774.71|1774.21|1774.73|1774.23|1773.92|1773.4|472
1624242600000|2021-06-21 02:30:00|1774.7|1774.2|1775.3|1774.8|1775.41|1774.86|1774.46|1773.96|644
1624242900000|2021-06-21 02:35:00|1775.32|1774.82|1775.47|1774.97|1775.96|1775.33|1775.23|1774.61|598
1624243200000|2021-06-21 02:40:00|1775.65|1774.85|1776.14|1775.64|1776.18|1775.65|1775.33|1774.74|574
1624243500000|2021-06-21 02:45:00|1776.15|1775.65|1775.12|1774.62|1776.25|1775.65|1775.09|1774.46|567
1624243800000|2021-06-21 02:50:00|1775.11|1774.61|1775.93|1775.43|1776.24|1775.6|1775.11|1774.61|556
1624244100000|2021-06-21 02:55:00|1776.08|1775.28|1776.2|1775.7|1776.34|1775.84|1775.76|1775.16|458
1624244400000|2021-06-21 03:00:00|1776.22|1775.72|1776.7|1775.9|1776.99|1776.49|1775.58|1775.04|589
1624244700000|2021-06-21 03:05:00|1776.55|1776.05|1775.73|1775.23|1776.55|1776.05|1775.29|1774.79|654
1624245000000|2021-06-21 03:10:00|1775.72|1775.22|1775.65|1775.15|1776.76|1776.14|1775.64|1775.05|653
1624245300000|2021-06-21 03:15:00|1775.64|1775.14|1775.12|1774.62|1775.94|1775.34|1774.67|1774.17|749
1624245600000|2021-06-21 03:20:00|1775.09|1774.59|1774.75|1774.25|1776.3|1775.8|1774.17|1773.67|811
1624245900000|2021-06-21 03:25:00|1774.8|1774.3|1777.03|1776.53|1777.19|1776.69|1774.73|1774.18|818
1624246200000|2021-06-21 03:30:00|1777.17|1776.37|1774.8|1774.3|1777.28|1776.6|1774.71|1774.14|793
1624246500000|2021-06-21 03:35:00|1774.79|1774.29|1775.03|1774.53|1775.82|1775.31|1774.79|1774.2|665
1624246800000|2021-06-21 03:40:00|1775|1774.5|1775.11|1774.61|1775.72|1775.17|1774.87|1774.34|601
1624247100000|2021-06-21 03:45:00|1775.1|1774.6|1774.47|1773.97|1775.55|1775.05|1774.32|1773.82|631
1624247400000|2021-06-21 03:50:00|1774.48|1773.98|1774.63|1774.13|1774.81|1774.31|1774.18|1773.68|499
1624247700000|2021-06-21 03:55:00|1774.61|1774.11|1774.86|1774.36|1775.22|1774.72|1774.61|1774.11|555
1624248000000|2021-06-21 04:00:00|1774.88|1774.38|1774.51|1774.01|1774.92|1774.42|1774.16|1773.66|516
1624248300000|2021-06-21 04:05:00|1774.44|1773.94|1774.45|1773.95|1774.69|1774.19|1774.24|1773.74|550
1624248600000|2021-06-21 04:10:00|1774.46|1773.96|1774.62|1774.12|1774.9|1774.4|1774.44|1773.94|482
1624248900000|2021-06-21 04:15:00|1774.61|1774.11|1774.82|1774.32|1775.19|1774.69|1774.6|1774.1|395
1624249200000|2021-06-21 04:20:00|1774.81|1774.31|1775.39|1774.89|1775.69|1775.19|1774.57|1774.07|355
1624249500000|2021-06-21 04:25:00|1775.35|1774.85|1774.74|1774.24|1775.53|1774.95|1774.7|1774.2|371
1624249800000|2021-06-21 04:30:00|1774.75|1774.25|1773.98|1773.48|1775.15|1774.65|1773.81|1773.31|444
1624250100000|2021-06-21 04:35:00|1774.01|1773.51|1773.77|1773.27|1774.17|1773.67|1773.65|1773.15|430
1624250400000|2021-06-21 04:40:00|1773.69|1773.19|1774.75|1774.25|1775.13|1774.63|1773.67|1773.17|428
1624250700000|2021-06-21 04:45:00|1774.73|1774.23|1774.79|1774.29|1775.21|1774.65|1774.59|1774.01|343
1624251000000|2021-06-21 04:50:00|1774.77|1774.27|1773.79|1773.29|1774.96|1774.39|1773.69|1773.16|464
1624251300000|2021-06-21 04:55:00|1773.83|1773.33|1773.47|1772.97|1773.84|1773.34|1773.11|1772.53|442
1624251600000|2021-06-21 05:00:00|1773.48|1772.98|1772.9|1772.4|1773.48|1772.98|1772.16|1771.66|618
1624251900000|2021-06-21 05:05:00|1772.92|1772.42|1772.56|1772.06|1773.45|1772.87|1772.42|1771.92|624
1624252200000|2021-06-21 05:10:00|1772.53|1772.03|1772.42|1771.92|1772.93|1772.43|1772.21|1771.71|462
1624252500000|2021-06-21 05:15:00|1772.43|1771.93|1771.52|1771.02|1772.48|1771.95|1770.72|1770.1|657
1624252800000|2021-06-21 05:20:00|1771.51|1771.01|1771.27|1770.77|1771.53|1771.03|1770.97|1770.45|455
1624253100000|2021-06-21 05:25:00|1771.28|1770.78|1771.47|1770.97|1771.53|1771.03|1770.68|1770.18|410
1624253400000|2021-06-21 05:30:00|1771.53|1771.03|1767.67|1767.17|1771.58|1771.08|1766.81|1766.29|1032
1624253700000|2021-06-21 05:35:00|1767.7|1767.2|1768.34|1767.84|1769.43|1768.93|1767.18|1766.68|797
1624254000000|2021-06-21 05:40:00|1768.37|1767.87|1768.4|1767.9|1769.02|1768.52|1768.01|1767.51|759
1624254300000|2021-06-21 05:45:00|1768.41|1767.91|1770.67|1769.87|1770.95|1770.45|1767.88|1767.25|724
1624254600000|2021-06-21 05:50:00|1770.51|1770.01|1771.29|1770.79|1771.71|1771.21|1770.32|1769.8|675
1624254900000|2021-06-21 05:55:00|1771.27|1770.77|1773.58|1773.08|1773.96|1773.46|1771.26|1770.76|733
1624255200000|2021-06-21 06:00:00|1773.6|1773.1|1773.74|1773.24|1775.1|1774.6|1772.9|1772.21|966
1624255500000|2021-06-21 06:05:00|1773.71|1773.21|1776.29|1775.79|1776.34|1775.84|1773.06|1772.41|810
1624255800000|2021-06-21 06:10:00|1776.25|1775.75|1778.08|1777.58|1779.27|1778.75|1776.15|1775.58|1019
1624256100000|2021-06-21 06:15:00|1778.17|1777.67|1778.09|1777.59|1778.65|1778.15|1777.35|1776.85|933
1624256400000|2021-06-21 06:20:00|1778.1|1777.6|1778.16|1777.66|1778.93|1778.43|1776.08|1775.58|895
1624256700000|2021-06-21 06:25:00|1778.14|1777.64|1777.27|1776.77|1778.46|1777.96|1776.42|1775.92|879
1624257000000|2021-06-21 06:30:00|1777.28|1776.78|1778.73|1778.23|1779.1|1778.6|1776.79|1776.29|890
1624257300000|2021-06-21 06:35:00|1778.8|1778.3|1777.65|1777.15|1779.34|1778.74|1777.31|1776.81|800
1624257600000|2021-06-21 06:40:00|1777.62|1777.12|1778.44|1777.94|1778.79|1778.16|1776.57|1776.07|789
1624257900000|2021-06-21 06:45:00|1778.46|1777.96|1780.04|1779.54|1780.24|1779.74|1778.3|1777.8|824
1624258200000|2021-06-21 06:50:00|1780.05|1779.55|1779.65|1779.15|1780.54|1779.93|1778.07|1777.57|915
1624258500000|2021-06-21 06:55:00|1779.64|1779.14|1778.72|1778.22|1780.09|1779.59|1778.01|1777.51|861
1624258800000|2021-06-21 07:00:00|1778.83|1778.33|1777.66|1777.16|1780.29|1779.79|1777.29|1776.79|956
1624259100000|2021-06-21 07:05:00|1777.68|1777.18|1777.55|1777.05|1778.44|1777.94|1776.87|1776.31|915
1624259400000|2021-06-21 07:10:00|1777.54|1777.04|1777.32|1776.82|1778.69|1778.19|1777.23|1776.73|755
1624259700000|2021-06-21 07:15:00|1777.34|1776.84|1776.42|1775.92|1777.54|1777.04|1775.61|1775.11|788
1624260000000|2021-06-21 07:20:00|1776.54|1776.04|1775.02|1774.52|1777.23|1776.68|1774.52|1774.02|798
1624260300000|2021-06-21 07:25:00|1775.06|1774.56|1774.91|1774.41|1776.08|1775.58|1774.8|1774.3|780
1624260600000|2021-06-21 07:30:00|1775.01|1774.51|1776.98|1776.48|1777.2|1776.7|1774.89|1774.39|796
1624260900000|2021-06-21 07:35:00|1776.99|1776.49|1776.16|1775.66|1777.69|1777.19|1776.05|1775.55|790
1624261200000|2021-06-21 07:40:00|1776.18|1775.68|1779|1778.5|1779.04|1778.54|1776.18|1775.68|818
1624261500000|2021-06-21 07:45:00|1778.98|1778.48|1777.94|1777.44|1779.17|1778.67|1777.73|1777.16|915
1624261800000|2021-06-21 07:50:00|1778.07|1777.57|1778.43|1777.93|1778.69|1778.19|1776.38|1775.84|839
1624262100000|2021-06-21 07:55:00|1778.41|1777.91|1778.98|1778.48|1779.04|1778.54|1777.43|1776.93|740
1624262400000|2021-06-21 08:00:00|1778.99|1778.49|1778.73|1778.23|1779.75|1779.25|1778.36|1777.8|811
1624262700000|2021-06-21 08:05:00|1778.77|1778.27|1780.75|1780.25|1780.94|1780.31|1778.14|1777.64|837
1624263000000|2021-06-21 08:10:00|1780.64|1780.14|1784.66|1784.16|1785|1784.5|1780.24|1779.74|847
1624263300000|2021-06-21 08:15:00|1784.46|1783.96|1782.4|1781.9|1784.46|1783.96|1781.97|1781.47|868
1624263600000|2021-06-21 08:20:00|1782.38|1781.88|1783.14|1782.64|1783.87|1783.37|1782.21|1781.71|669
1624263900000|2021-06-21 08:25:00|1783.16|1782.66|1782.25|1781.75|1783.3|1782.8|1781.79|1781.29|619
1624264200000|2021-06-21 08:30:00|1782.24|1781.74|1783.02|1782.52|1783.58|1783.08|1782.14|1781.64|640
1624264500000|2021-06-21 08:35:00|1783|1782.5|1784.08|1783.58|1784.3|1783.8|1782.95|1782.45|718
1624264800000|2021-06-21 08:40:00|1784.09|1783.59|1783.94|1783.44|1784.13|1783.63|1783.05|1782.55|710
1624265100000|2021-06-21 08:45:00|1783.9|1783.4|1785.37|1784.87|1786|1785.49|1783.57|1783.07|767
1624265400000|2021-06-21 08:50:00|1785.39|1784.89|1785.42|1784.92|1785.66|1785.06|1783.84|1783.34|666
1624265700000|2021-06-21 08:55:00|1785.43|1784.93|1785.26|1784.76|1785.5|1785|1784.44|1783.94|654
1624266000000|2021-06-21 09:00:00|1785.25|1784.75|1783.23|1782.73|1785.41|1784.91|1783.15|1782.65|652
1624266300000|2021-06-21 09:05:00|1783.21|1782.71|1784.03|1783.53|1784.26|1783.76|1782.9|1782.4|593
1624266600000|2021-06-21 09:10:00|1784|1783.5|1783.79|1783.29|1784.06|1783.56|1783.18|1782.68|572
1624266900000|2021-06-21 09:15:00|1783.76|1783.26|1782.97|1782.47|1783.93|1783.43|1782.96|1782.46|576
1624267200000|2021-06-21 09:20:00|1782.96|1782.46|1784.81|1784.31|1784.91|1784.41|1782.54|1782.04|656
1624267500000|2021-06-21 09:25:00|1784.8|1784.3|1784.95|1784.45|1785.02|1784.52|1783.95|1783.45|579
1624267800000|2021-06-21 09:30:00|1784.94|1784.44|1782.93|1782.43|1784.94|1784.44|1782.57|1782.07|673
1624268100000|2021-06-21 09:35:00|1782.95|1782.45|1783.47|1782.97|1784.04|1783.44|1782.91|1782.37|592
1624268400000|2021-06-21 09:40:00|1783.48|1782.98|1783.02|1782.52|1783.83|1783.33|1782.73|1782.12|587
1624268700000|2021-06-21 09:45:00|1782.99|1782.49|1784.98|1784.48|1785.08|1784.58|1782.94|1782.44|540
1624269000000|2021-06-21 09:50:00|1784.97|1784.47|1785.97|1785.47|1786.15|1785.65|1784.37|1783.87|661
1624269300000|2021-06-21 09:55:00|1786.01|1785.51|1784.28|1783.78|1786.01|1785.51|1784.07|1783.57|615
1624269600000|2021-06-21 10:00:00|1784.35|1783.85|1782.79|1782.29|1785.04|1784.54|1782.69|1782.19|717
1624269900000|2021-06-21 10:05:00|1782.83|1782.33|1783.83|1783.33|1784.03|1783.53|1782.18|1781.68|644
1624270200000|2021-06-21 10:10:00|1783.84|1783.34|1783.21|1782.71|1784.31|1783.81|1783.06|1782.56|576
1624270500000|2021-06-21 10:15:00|1783.19|1782.69|1783.08|1782.58|1783.82|1783.32|1783.03|1782.53|525
1624270800000|2021-06-21 10:20:00|1783.04|1782.54|1783.29|1782.79|1783.35|1782.85|1782.5|1782|530
1624271100000|2021-06-21 10:25:00|1783.16|1782.66|1782.68|1782.18|1783.65|1783.15|1782.54|1782.04|625
1624271400000|2021-06-21 10:30:00|1782.7|1782.2|1783.5|1783|1783.91|1783.41|1782.12|1781.62|614
1624271700000|2021-06-21 10:35:00|1783.51|1783.01|1783.54|1783.04|1783.59|1783.09|1782.76|1782.26|584
1624272000000|2021-06-21 10:40:00|1783.53|1783.03|1783.71|1783.21|1784.87|1784.18|1783.33|1782.83|627
1624272300000|2021-06-21 10:45:00|1783.7|1783.2|1784.43|1783.93|1785.12|1784.62|1783.48|1782.98|594
1624272600000|2021-06-21 10:50:00|1784.38|1783.88|1784.05|1783.55|1784.64|1784.14|1783.28|1782.78|560
1624272900000|2021-06-21 10:55:00|1784|1783.5|1783.3|1782.8|1784.11|1783.61|1783.23|1782.73|610
1624273200000|2021-06-21 11:00:00|1783.25|1782.75|1784.2|1783.7|1784.24|1783.74|1782.38|1781.88|743
1624273500000|2021-06-21 11:05:00|1784.13|1783.63|1783.49|1782.99|1784.46|1783.96|1782.83|1782.33|596
1624273800000|2021-06-21 11:10:00|1783.53|1783.03|1784.09|1783.59|1784.25|1783.66|1782.88|1782.25|641
1624274100000|2021-06-21 11:15:00|1784.08|1783.58|1783.37|1782.87|1784.09|1783.59|1782.65|1782.15|620
1624274400000|2021-06-21 11:20:00|1783.4|1782.9|1784.3|1783.8|1784.61|1784.06|1783.38|1782.87|581
1624274700000|2021-06-21 11:25:00|1784.32|1783.82|1783.72|1783.22|1784.87|1784.37|1783.61|1783.11|675
1624275000000|2021-06-21 11:30:00|1783.59|1783.09|1783.98|1783.48|1784.24|1783.74|1783.12|1782.62|663
1624275300000|2021-06-21 11:35:00|1784.09|1783.29|1783.91|1783.41|1784.56|1784.06|1783.79|1783.15|590
1624275600000|2021-06-21 11:40:00|1783.84|1783.34|1782.94|1782.44|1784.24|1783.74|1782.93|1782.43|537
1624275900000|2021-06-21 11:45:00|1782.93|1782.43|1783.18|1782.68|1783.84|1783.34|1782.87|1782.37|576
1624276200000|2021-06-21 11:50:00|1783.16|1782.66|1783.42|1782.92|1783.5|1783|1782.92|1782.42|542
1624276500000|2021-06-21 11:55:00|1783.4|1782.9|1782.97|1782.47|1783.43|1782.93|1782.54|1782.04|604
1624276800000|2021-06-21 12:00:00|1783.01|1782.51|1781.49|1780.99|1783.43|1782.77|1781.42|1780.92|755
1624277100000|2021-06-21 12:05:00|1781.48|1780.98|1780.8|1780.3|1781.65|1781.15|1779.96|1779.37|844
1624277400000|2021-06-21 12:10:00|1780.77|1780.27|1779.97|1779.47|1780.93|1780.43|1779.37|1778.87|848
1624277700000|2021-06-21 12:15:00|1779.92|1779.42|1778.89|1778.39|1780.08|1779.58|1778.6|1778.1|740
1624278000000|2021-06-21 12:20:00|1778.85|1778.35|1775.87|1775.37|1779.04|1778.54|1774.63|1774.13|1080
1624278300000|2021-06-21 12:25:00|1775.83|1775.33|1776.09|1775.59|1777.28|1776.78|1775.45|1774.95|971
1624278600000|2021-06-21 12:30:00|1776.25|1775.45|1774.93|1774.43|1777.27|1776.77|1774.69|1774.19|967
1624278900000|2021-06-21 12:35:00|1774.95|1774.45|1776.2|1775.7|1776.55|1776.05|1774.63|1774.13|863
1624279200000|2021-06-21 12:40:00|1776.19|1775.69|1774.92|1774.42|1776.8|1776.3|1774.27|1773.77|867
1624279500000|2021-06-21 12:45:00|1775|1774.5|1775.06|1774.56|1776.48|1775.98|1774.49|1773.99|890
1624279800000|2021-06-21 12:50:00|1775|1774.5|1775.46|1774.96|1775.68|1775.18|1774.18|1773.68|865
1624280100000|2021-06-21 12:55:00|1775.42|1774.92|1775.3|1774.8|1776.27|1775.77|1775.01|1774.51|928
1624280400000|2021-06-21 13:00:00|1775.33|1774.83|1776.42|1775.92|1777.27|1776.72|1774.77|1774.27|1029
1624280700000|2021-06-21 13:05:00|1776.45|1775.95|1779.12|1778.62|1779.82|1779.32|1776.33|1775.83|1018
1624281000000|2021-06-21 13:10:00|1779.08|1778.58|1777.57|1777.07|1779.25|1778.75|1776.42|1775.92|896
1624281300000|2021-06-21 13:15:00|1777.48|1776.98|1778.84|1778.34|1778.95|1778.45|1776.88|1776.3|931
1624281600000|2021-06-21 13:20:00|1778.83|1778.33|1779.72|1779.22|1780.09|1779.59|1778|1777.5|993
1624281900000|2021-06-21 13:25:00|1779.67|1779.17|1779.19|1778.69|1779.67|1779.17|1777.65|1777.15|891
1624282200000|2021-06-21 13:30:00|1779.16|1778.66|1779.22|1778.72|1779.86|1779.36|1776.53|1776.03|1146
1624282500000|2021-06-21 13:35:00|1779.23|1778.73|1777.21|1776.71|1779.28|1778.78|1777.09|1776.59|1102
1624282800000|2021-06-21 13:40:00|1777.25|1776.75|1776.63|1776.13|1777.25|1776.75|1774.7|1774.2|1082
1624283100000|2021-06-21 13:45:00|1776.6|1776.1|1776.02|1775.52|1776.91|1776.41|1775.44|1774.94|1297
1624283400000|2021-06-21 13:50:00|1775.94|1775.44|1775.73|1775.23|1777.05|1776.55|1774.01|1773.51|1833
1624283700000|2021-06-21 13:55:00|1775.84|1775.34|1775.43|1774.93|1776.47|1775.97|1774.66|1774.16|1798
1624284000000|2021-06-21 14:00:00|1775.41|1774.91|1776.16|1775.66|1776.33|1775.83|1773.79|1773.29|1806
1624284300000|2021-06-21 14:05:00|1776.13|1775.63|1778.7|1778.2|1779.27|1778.77|1775.25|1774.75|1683
1624284600000|2021-06-21 14:10:00|1778.65|1778.15|1778.85|1778.35|1779.99|1779.49|1778.05|1777.55|1531
1624284900000|2021-06-21 14:15:00|1778.87|1778.37|1779.07|1778.57|1780|1779.5|1777.2|1776.7|1524
1624285200000|2021-06-21 14:20:00|1779.05|1778.55|1777.59|1777.09|1779.21|1778.71|1777.33|1776.83|1414
1624285500000|2021-06-21 14:25:00|1777.6|1777.1|1781.92|1781.42|1782.74|1782.24|1777.12|1776.62|1598
1624285800000|2021-06-21 14:30:00|1782.12|1781.62|1780.02|1779.52|1782.45|1781.95|1779.9|1779.4|1406
1624286100000|2021-06-21 14:35:00|1779.98|1779.48|1781.69|1781.19|1781.99|1781.49|1779.98|1779.48|1347
1624286400000|2021-06-21 14:40:00|1781.68|1781.18|1783.43|1782.93|1783.86|1783.36|1781.34|1780.84|1477
1624286700000|2021-06-21 14:45:00|1783.42|1782.92|1781.71|1781.21|1783.8|1783.29|1781.3|1780.8|1418
1624287000000|2021-06-21 14:50:00|1781.75|1781.25|1783.51|1783.01|1783.75|1783.25|1781.7|1781.2|1515
1624287300000|2021-06-21 14:55:00|1783.47|1782.97|1782.94|1782.44|1783.96|1783.46|1782.14|1781.64|1617
1624287600000|2021-06-21 15:00:00|1783.08|1782.58|1783.92|1783.42|1784.2|1783.7|1781.98|1781.48|1547
1624287900000|2021-06-21 15:05:00|1783.93|1783.43|1786.25|1785.75|1786.42|1785.92|1783.39|1782.89|1534
1624288200000|2021-06-21 15:10:00|1786.26|1785.76|1784.98|1784.48|1786.6|1786.1|1784.94|1784.44|1413
1624288500000|2021-06-21 15:15:00|1784.99|1784.49|1786.65|1786.15|1786.69|1786.19|1784.2|1783.7|1233
1624288800000|2021-06-21 15:20:00|1786.53|1786.03|1785.59|1785.09|1786.84|1786.34|1785.32|1784.82|1210
1624289100000|2021-06-21 15:25:00|1785.56|1785.06|1784.05|1783.55|1785.62|1785.12|1783.76|1783.26|1228
1624289400000|2021-06-21 15:30:00|1784.04|1783.54|1783.19|1782.69|1784.4|1783.9|1782.71|1782.21|1372
1624289700000|2021-06-21 15:35:00|1783.25|1782.75|1784.14|1783.64|1784.54|1784.04|1783.23|1782.73|1227
1624290000000|2021-06-21 15:40:00|1784.13|1783.63|1784.75|1784.25|1785.65|1785.15|1784.1|1783.6|1131
1624290300000|2021-06-21 15:45:00|1784.76|1784.26|1785.72|1785.22|1786.05|1785.55|1784.4|1783.9|1079
1624290600000|2021-06-21 15:50:00|1785.73|1785.23|1784.34|1783.84|1785.73|1785.23|1784.32|1783.82|1124
1624290900000|2021-06-21 15:55:00|1784.35|1783.85|1783.72|1783.22|1784.57|1784.07|1783.72|1783.22|913
1624291200000|2021-06-21 16:00:00|1783.76|1783.26|1783.36|1782.86|1784.49|1783.99|1783.16|1782.66|875
1624291500000|2021-06-21 16:05:00|1783.38|1782.88|1783.69|1783.19|1784.1|1783.6|1783.36|1782.86|715
1624291800000|2021-06-21 16:10:00|1783.62|1783.12|1783.19|1782.69|1783.64|1783.14|1782.36|1781.86|775
1624292100000|2021-06-21 16:15:00|1783.2|1782.7|1783.11|1782.61|1783.6|1783.1|1782.98|1782.48|771
1624292400000|2021-06-21 16:20:00|1783.1|1782.6|1783.63|1783.13|1783.8|1783.3|1782.92|1782.42|854
1624292700000|2021-06-21 16:25:00|1783.6|1783.1|1783.38|1782.88|1783.73|1783.23|1783.06|1782.56|752
1624293000000|2021-06-21 16:30:00|1783.37|1782.87|1783.92|1783.42|1784.24|1783.74|1783.19|1782.69|829
1624293300000|2021-06-21 16:35:00|1783.91|1783.41|1783.66|1783.16|1784.47|1783.97|1783.55|1783.05|689
1624293600000|2021-06-21 16:40:00|1783.67|1783.17|1783.76|1783.26|1784.1|1783.6|1783.29|1782.79|631
1624293900000|2021-06-21 16:45:00|1783.78|1783.28|1783.84|1783.34|1784.48|1783.98|1783.67|1783.17|730
1624294200000|2021-06-21 16:50:00|1783.79|1783.29|1783.15|1782.65|1783.88|1783.38|1782.83|1782.33|756
1624294500000|2021-06-21 16:55:00|1783.17|1782.67|1783.49|1782.99|1783.82|1783.32|1783.06|1782.56|777
1624294800000|2021-06-21 17:00:00|1783.51|1783.01|1783.09|1782.59|1783.68|1783.18|1782.99|1782.49|832
1624295100000|2021-06-21 17:05:00|1783.05|1782.55|1783.48|1782.98|1783.66|1783.16|1782.76|1782.26|630
1624295400000|2021-06-21 17:10:00|1783.47|1782.97|1783.51|1783.01|1783.69|1783.19|1783.09|1782.59|653
1624295700000|2021-06-21 17:15:00|1783.52|1783.02|1782.9|1782.4|1783.72|1783.22|1782.84|1782.34|788
1624296000000|2021-06-21 17:20:00|1782.85|1782.35|1783.3|1782.8|1783.76|1783.26|1782.38|1781.88|741
1624296300000|2021-06-21 17:25:00|1783.31|1782.81|1783.16|1782.66|1783.88|1783.38|1782.76|1782.26|782
1624296600000|2021-06-21 17:30:00|1783.22|1782.72|1783.28|1782.78|1783.59|1783.09|1782.9|1782.4|685
1624296900000|2021-06-21 17:35:00|1783.27|1782.77|1783.07|1782.57|1783.35|1782.85|1783.01|1782.51|535
1624297200000|2021-06-21 17:40:00|1783.08|1782.58|1782.81|1782.31|1783.39|1782.89|1782.79|1782.29|715
1624297500000|2021-06-21 17:45:00|1782.83|1782.33|1783.41|1782.91|1783.87|1783.37|1782.71|1782.21|675
1624297800000|2021-06-21 17:50:00|1783.42|1782.92|1783.36|1782.86|1783.9|1783.4|1783.31|1782.81|555
1624298100000|2021-06-21 17:55:00|1783.33|1782.83|1783.19|1782.69|1783.42|1782.92|1783.08|1782.58|416
1624298400000|2021-06-21 18:00:00|1783.18|1782.68|1782.79|1782.29|1783.21|1782.71|1782.68|1782.18|743
1624298700000|2021-06-21 18:05:00|1782.78|1782.28|1783.55|1783.05|1783.69|1783.19|1782.78|1782.28|700
1624299000000|2021-06-21 18:10:00|1783.52|1783.02|1783.94|1783.44|1784|1783.5|1783.28|1782.78|651
1624299300000|2021-06-21 18:15:00|1783.95|1783.45|1783.84|1783.34|1783.99|1783.49|1783.53|1783.03|518
1624299600000|2021-06-21 18:20:00|1783.83|1783.33|1783.79|1783.29|1784.15|1783.65|1783.72|1783.22|401
1624299900000|2021-06-21 18:25:00|1783.8|1783.3|1784.27|1783.77|1784.56|1784.06|1783.7|1783.2|500
1624300200000|2021-06-21 18:30:00|1784.26|1783.76|1784.02|1783.52|1784.3|1783.8|1783.51|1783.01|470
1624300500000|2021-06-21 18:35:00|1784.1|1783.6|1783.62|1783.12|1784.54|1784.04|1783.52|1783.02|586
1624300800000|2021-06-21 18:40:00|1783.63|1783.13|1784.27|1783.77|1784.7|1784.2|1783.63|1783.13|676
1624301100000|2021-06-21 18:45:00|1784.26|1783.76|1783.8|1783.3|1784.35|1783.85|1783.71|1783.21|648
1624301400000|2021-06-21 18:50:00|1783.79|1783.29|1783.85|1783.35|1784.31|1783.81|1783.65|1783.15|607
1624301700000|2021-06-21 18:55:00|1783.88|1783.38|1784.1|1783.6|1784.68|1784.18|1783.83|1783.33|787
1624302000000|2021-06-21 19:00:00|1784.08|1783.58|1784.25|1783.75|1785.47|1784.97|1784.08|1783.58|880
1624302300000|2021-06-21 19:05:00|1784.26|1783.76|1784.77|1784.27|1784.79|1784.29|1784.24|1783.68|555
1624302600000|2021-06-21 19:10:00|1784.76|1784.26|1783.95|1783.45|1784.84|1784.33|1783.95|1783.45|532
1624302900000|2021-06-21 19:15:00|1783.94|1783.44|1784.14|1783.64|1784.47|1783.97|1783.89|1783.39|483
1624303200000|2021-06-21 19:20:00|1784.15|1783.65|1783.68|1783.18|1784.22|1783.72|1783.65|1783.05|493
1624303500000|2021-06-21 19:25:00|1783.66|1783.16|1783.4|1782.9|1783.86|1783.36|1783.24|1782.74|594
1624303800000|2021-06-21 19:30:00|1783.41|1782.91|1783.71|1783.21|1783.88|1783.38|1783.37|1782.87|578
1624304100000|2021-06-21 19:35:00|1783.72|1783.22|1782.98|1782.48|1783.72|1783.22|1782.86|1782.36|595
1624304400000|2021-06-21 19:40:00|1782.97|1782.47|1783.11|1782.61|1783.4|1782.9|1782.87|1782.37|560
1624304700000|2021-06-21 19:45:00|1783.12|1782.62|1783.41|1782.91|1783.47|1782.97|1783.07|1782.57|555
1624305000000|2021-06-21 19:50:00|1783.42|1782.92|1783.34|1782.84|1783.5|1783|1783.05|1782.55|608
1624305300000|2021-06-21 19:55:00|1783.35|1782.85|1783.39|1782.89|1783.79|1783.29|1782.88|1782.38|980
1624305600000|2021-06-21 20:00:00|1783.5|1783|1783.07|1782.57|1783.5|1783|1783.06|1782.56|412
1624305900000|2021-06-21 20:05:00|1783.08|1782.58|1782.86|1782.36|1783.42|1782.85|1782.85|1782.35|332
1624306200000|2021-06-21 20:10:00|1782.84|1782.34|1783.08|1782.58|1783.23|1782.73|1782.84|1782.34|231
1624306500000|2021-06-21 20:15:00|1783.07|1782.57|1783.25|1782.75|1783.36|1782.86|1783.07|1782.57|183
1624306800000|2021-06-21 20:20:00|1783.26|1782.76|1783.27|1782.77|1783.4|1782.86|1783.13|1782.6|143
1624307100000|2021-06-21 20:25:00|1783.26|1782.76|1783.45|1782.95|1783.54|1783.03|1783.23|1782.61|112
1624307400000|2021-06-21 20:30:00|1783.38|1782.88|1783.31|1782.81|1783.59|1782.98|1783.14|1782.53|237
1624307700000|2021-06-21 20:35:00|1783.34|1782.84|1783.33|1782.83|1783.59|1782.95|1783.14|1782.5|203
1624308000000|2021-06-21 20:40:00|1783.34|1782.84|1783.42|1782.92|1783.65|1783.15|1783.12|1782.62|183
1624308300000|2021-06-21 20:45:00|1783.41|1782.91|1783.58|1783.08|1784.06|1783.43|1783.21|1782.59|376
1624308600000|2021-06-21 20:50:00|1783.57|1783.07|1783.63|1783.13|1783.99|1783.34|1783.42|1782.86|396
1624308900000|2021-06-21 20:55:00|1783.64|1783.14|1783.55|1782.75|1784.13|1783.48|1783.35|1782.55|359
1624312800000|2021-06-21 22:00:00|1783.8|1783|1784.57|1783.77|1784.7|1783.9|1783.75|1782.95|230
1624313100000|2021-06-21 22:05:00|1784.59|1783.79|1783.83|1783.33|1784.61|1783.91|1783.62|1782.99|310
1624313400000|2021-06-21 22:10:00|1783.98|1783.18|1786.06|1785.26|1786.13|1785.5|1783.87|1783.18|514
1624313700000|2021-06-21 22:15:00|1786|1785.2|1786.01|1785.51|1786.31|1785.67|1785.81|1785.18|257
1624314000000|2021-06-21 22:20:00|1786.02|1785.52|1786.66|1786.16|1786.66|1786.16|1786.02|1785.52|177
1624314300000|2021-06-21 22:25:00|1786.65|1786.15|1787.33|1786.83|1788.02|1787.52|1786.59|1786.09|338
1624314600000|2021-06-21 22:30:00|1787.29|1786.79|1786.02|1785.52|1787.42|1786.92|1785.38|1784.88|430
1624314900000|2021-06-21 22:35:00|1785.97|1785.47|1785.03|1784.53|1786.15|1785.51|1785.03|1784.39|298
1624315200000|2021-06-21 22:40:00|1785.04|1784.54|1785.49|1784.99|1785.54|1785.04|1784.81|1784.25|339
1624315500000|2021-06-21 22:45:00|1785.52|1785.02|1784.82|1784.32|1786.08|1785.44|1784.62|1784.07|426
1624315800000|2021-06-21 22:50:00|1784.83|1784.33|1785.05|1784.55|1785.43|1784.78|1784.55|1783.94|267
1624316100000|2021-06-21 22:55:00|1785.2|1784.4|1785.73|1784.93|1785.73|1785.08|1784.86|1784.28|247
1624316400000|2021-06-21 23:00:00|1785.81|1785.01|1785.67|1785.17|1786.58|1785.91|1785.25|1784.62|493
1624316700000|2021-06-21 23:05:00|1785.82|1785.02|1787.01|1786.21|1787.09|1786.48|1785.58|1784.91|428
1624317000000|2021-06-21 23:10:00|1787.02|1786.22|1786.65|1785.85|1787.03|1786.26|1786.15|1785.51|357
1624317300000|2021-06-21 23:15:00|1786.64|1785.84|1785.5|1785|1786.7|1785.93|1785.47|1784.97|402
1624317600000|2021-06-21 23:20:00|1785.47|1784.97|1784.93|1784.43|1785.64|1785|1784.86|1784.28|308
1624317900000|2021-06-21 23:25:00|1784.91|1784.41|1784.73|1784.23|1785.16|1784.56|1784.62|1783.97|271
1624318200000|2021-06-21 23:30:00|1784.72|1784.22|1784.39|1783.89|1784.99|1784.47|1784.1|1783.42|615
1624318500000|2021-06-21 23:35:00|1784.42|1783.92|1784.84|1784.34|1785.33|1784.7|1784.42|1783.78|340
1624318800000|2021-06-21 23:40:00|1784.88|1784.38|1784.85|1784.35|1785.84|1785.17|1784.77|1784.15|588
1624319100000|2021-06-21 23:45:00|1784.86|1784.36|1784.5|1784|1785.26|1784.69|1784.35|1783.85|464
1624319400000|2021-06-21 23:50:00|1784.47|1783.97|1784.27|1783.77|1784.65|1784.13|1784.17|1783.64|306
1624319700000|2021-06-21 23:55:00|1784.25|1783.75|1783.89|1783.39|1784.6|1784.01|1783.66|1783.05|352
1624320000000|2021-06-22 00:00:00|1783.88|1783.38|1783.91|1783.41|1784.02|1783.51|1783.32|1782.77|616
1624320300000|2021-06-22 00:05:00|1783.81|1783.31|1784.12|1783.62|1785.14|1784.54|1783.37|1782.87|585
1624320600000|2021-06-22 00:10:00|1784.08|1783.58|1784.52|1784.02|1784.63|1784.03|1784.04|1783.45|338
1624320900000|2021-06-22 00:15:00|1784.51|1784.01|1785.52|1785.02|1785.71|1785.09|1784.5|1784|364
1624321200000|2021-06-22 00:20:00|1785.56|1785.06|1785.68|1785.18|1785.9|1785.26|1784.72|1784.15|325
1624321500000|2021-06-22 00:25:00|1785.71|1785.21|1785.02|1784.52|1786.12|1785.55|1784.84|1784.34|416
1624321800000|2021-06-22 00:30:00|1785.03|1784.53|1785.23|1784.73|1785.59|1785.09|1784.95|1784.29|424
1624322100000|2021-06-22 00:35:00|1785.22|1784.72|1784.86|1784.36|1785.36|1784.82|1784.78|1784.25|268
1624322400000|2021-06-22 00:40:00|1784.84|1784.34|1784.56|1784.06|1785.28|1784.7|1784.26|1783.61|361
1624322700000|2021-06-22 00:45:00|1784.58|1784.08|1784.51|1784.01|1784.82|1784.32|1784.15|1783.63|398
1624323000000|2021-06-22 00:50:00|1784.49|1783.99|1785.53|1785.03|1785.67|1785.11|1784.45|1783.95|458
1624323300000|2021-06-22 00:55:00|1785.42|1784.92|1786.26|1785.76|1786.46|1785.81|1785.24|1784.74|484
1624323600000|2021-06-22 01:00:00|1786.22|1785.72|1784.52|1784.02|1786.73|1786.21|1784.2|1783.58|1235
1624323900000|2021-06-22 01:05:00|1784.5|1784|1784.97|1784.47|1785.53|1785.03|1784.08|1783.58|882
1624324200000|2021-06-22 01:10:00|1784.96|1784.46|1784.59|1784.09|1785.25|1784.58|1783.93|1783.36|690
1624324500000|2021-06-22 01:15:00|1784.67|1784.17|1784.12|1783.62|1785.09|1784.59|1783.99|1783.49|620
1624324800000|2021-06-22 01:20:00|1784.11|1783.61|1783.56|1783.06|1785.44|1784.84|1783.55|1783.05|691
1624325100000|2021-06-22 01:25:00|1783.55|1783.05|1784.13|1783.63|1784.3|1783.66|1783.16|1782.66|678
1624325400000|2021-06-22 01:30:00|1784.12|1783.62|1784.27|1783.77|1784.81|1784.31|1784.08|1783.55|664
1624325700000|2021-06-22 01:35:00|1784.25|1783.75|1785.09|1784.59|1785.25|1784.73|1784.17|1783.67|634
1624326000000|2021-06-22 01:40:00|1785.1|1784.6|1785.61|1785.11|1785.84|1785.25|1784.91|1784.41|610
1624326300000|2021-06-22 01:45:00|1785.6|1785.1|1785.69|1785.19|1785.92|1785.28|1785.15|1784.55|528
1624326600000|2021-06-22 01:50:00|1785.7|1785.2|1785.12|1784.62|1785.85|1785.2|1784.78|1784.28|477
1624326900000|2021-06-22 01:55:00|1785.13|1784.63|1785.7|1785.2|1785.81|1785.31|1784.47|1783.9|624
1624327200000|2021-06-22 02:00:00|1785.68|1785.18|1785.95|1785.45|1786.2|1785.7|1785.42|1784.85|687
1624327500000|2021-06-22 02:05:00|1785.94|1785.44|1784.8|1784.3|1785.98|1785.48|1784.65|1784.12|639
1624327800000|2021-06-22 02:10:00|1784.81|1784.31|1785.73|1785.23|1785.78|1785.28|1784.76|1784.12|582
1624328100000|2021-06-22 02:15:00|1785.71|1785.21|1785.55|1785.05|1786.14|1785.55|1785.51|1784.91|437
1624328400000|2021-06-22 02:20:00|1785.54|1785.04|1785.29|1784.79|1785.59|1785.09|1785.17|1784.67|321
1624328700000|2021-06-22 02:25:00|1785.28|1784.78|1785.33|1784.83|1785.86|1785.36|1785.21|1784.71|343
1624329000000|2021-06-22 02:30:00|1785.37|1784.87|1786.58|1786.08|1787.48|1786.84|1785.26|1784.76|767
1624329300000|2021-06-22 02:35:00|1786.59|1786.09|1786.77|1786.27|1787.37|1786.7|1786.54|1785.97|499
1624329600000|2021-06-22 02:40:00|1786.79|1786.29|1786.96|1786.46|1787.5|1786.86|1786.76|1786.22|561
1624329900000|2021-06-22 02:45:00|1786.95|1786.45|1787.11|1786.61|1787.76|1787.22|1786.56|1786.06|726
1624330200000|2021-06-22 02:50:00|1787.05|1786.55|1786.87|1786.37|1787.66|1787.16|1786.68|1786.05|675
1624330500000|2021-06-22 02:55:00|1786.86|1786.36|1786.88|1786.38|1787.16|1786.6|1786.5|1785.89|602
1624330800000|2021-06-22 03:00:00|1786.89|1786.39|1787.57|1787.07|1787.61|1787.11|1786.48|1785.98|485
1624331100000|2021-06-22 03:05:00|1787.72|1786.92|1787.89|1787.39|1788.08|1787.5|1787.38|1786.79|478
1624331400000|2021-06-22 03:10:00|1787.9|1787.4|1787.96|1787.46|1788.12|1787.62|1787.6|1787.1|641
1624331700000|2021-06-22 03:15:00|1787.94|1787.44|1788.07|1787.57|1788.74|1788.21|1787.5|1787|606
1624332000000|2021-06-22 03:20:00|1788.06|1787.56|1788.6|1788.1|1788.73|1788.23|1787.97|1787.47|489
1624332300000|2021-06-22 03:25:00|1788.62|1788.12|1789.6|1789.1|1790.47|1789.97|1788.45|1787.95|807
1624332600000|2021-06-22 03:30:00|1789.64|1789.14|1789.97|1789.47|1790.28|1789.78|1789.38|1788.88|475
1624332900000|2021-06-22 03:35:00|1789.98|1789.48|1789.98|1789.48|1790.28|1789.78|1789.57|1789.07|389
1624333200000|2021-06-22 03:40:00|1789.99|1789.49|1789.49|1788.99|1790.11|1789.61|1789.4|1788.9|319
1624333500000|2021-06-22 03:45:00|1789.56|1789.06|1789.66|1789.16|1789.78|1789.28|1789.15|1788.65|257
1624333800000|2021-06-22 03:50:00|1789.61|1789.11|1789.62|1789.12|1789.89|1789.39|1789.09|1788.47|321
1624334100000|2021-06-22 03:55:00|1789.61|1789.11|1789.32|1788.82|1789.68|1789.18|1789.27|1788.77|244
1624334400000|2021-06-22 04:00:00|1789.31|1788.81|1789.34|1788.84|1789.49|1788.99|1789.09|1788.59|309
1624334700000|2021-06-22 04:05:00|1789.35|1788.85|1788.82|1788.32|1789.4|1788.9|1788.76|1788.26|227
1624335000000|2021-06-22 04:10:00|1788.81|1788.31|1788.82|1788.32|1789.1|1788.6|1788.69|1788.19|213
1624335300000|2021-06-22 04:15:00|1788.78|1788.28|1789.02|1788.52|1789.31|1788.69|1788.73|1788.23|251
1624335600000|2021-06-22 04:20:00|1789|1788.5|1789.09|1788.59|1789.26|1788.71|1788.84|1788.34|246
1624335900000|2021-06-22 04:25:00|1789.08|1788.58|1788.71|1788.21|1789.21|1788.63|1788.68|1788.18|196
1624336200000|2021-06-22 04:30:00|1788.72|1788.22|1788.62|1788.12|1788.82|1788.32|1788.55|1788.05|195
1624336500000|2021-06-22 04:35:00|1788.63|1788.13|1788.14|1787.64|1788.64|1788.14|1788.14|1787.64|216
1624336800000|2021-06-22 04:40:00|1788.12|1787.62|1788.08|1787.58|1788.4|1787.9|1787.95|1787.45|344
1624337100000|2021-06-22 04:45:00|1788.09|1787.59|1788.22|1787.72|1788.42|1787.92|1787.95|1787.32|278
1624337400000|2021-06-22 04:50:00|1788.23|1787.73|1788.73|1788.23|1788.73|1788.23|1788.15|1787.53|300
1624337700000|2021-06-22 04:55:00|1788.74|1788.24|1788.37|1787.87|1788.75|1788.25|1788.33|1787.78|288
1624338000000|2021-06-22 05:00:00|1788.39|1787.89|1788.1|1787.6|1788.56|1787.96|1787.69|1787.06|453
1624338300000|2021-06-22 05:05:00|1788.07|1787.57|1786.13|1785.63|1788.16|1787.57|1786.03|1785.53|556
1624338600000|2021-06-22 05:10:00|1786.17|1785.67|1785.61|1785.11|1786.26|1785.76|1785.44|1784.94|493
1624338900000|2021-06-22 05:15:00|1785.6|1785.1|1784.11|1783.61|1785.71|1785.21|1784.11|1783.61|531
1624339200000|2021-06-22 05:20:00|1784.17|1783.67|1782.03|1781.53|1784.18|1783.68|1782.03|1781.53|736
1624339500000|2021-06-22 05:25:00|1782.04|1781.54|1782.03|1781.53|1782.37|1781.86|1780.61|1780.11|952
1624339800000|2021-06-22 05:30:00|1782.02|1781.52|1781.97|1781.47|1782.34|1781.77|1779.72|1779.2|1340
1624340100000|2021-06-22 05:35:00|1781.99|1781.49|1781.77|1781.27|1782.34|1781.78|1781.4|1780.85|951
1624340400000|2021-06-22 05:40:00|1781.78|1781.28|1783.05|1782.55|1783.19|1782.69|1781.74|1781.24|783
1624340700000|2021-06-22 05:45:00|1783.06|1782.56|1782.88|1782.38|1783.99|1783.37|1782.65|1782.15|803
1624341000000|2021-06-22 05:50:00|1782.91|1782.41|1782.4|1781.9|1783.66|1783.05|1782.39|1781.89|602
1624341300000|2021-06-22 05:55:00|1782.38|1781.88|1781.47|1780.97|1782.38|1781.88|1781.35|1780.85|781
1624341600000|2021-06-22 06:00:00|1781.48|1780.98|1782.24|1781.74|1782.59|1782.09|1780.36|1779.86|1120
1624341900000|2021-06-22 06:05:00|1782.25|1781.75|1781.04|1780.54|1782.3|1781.8|1780.88|1780.33|976
1624342200000|2021-06-22 06:10:00|1781.03|1780.53|1782.5|1782|1782.58|1782.08|1780.78|1780.28|789
1624342500000|2021-06-22 06:15:00|1782.47|1781.97|1783.84|1783.34|1784.32|1783.77|1782.25|1781.75|1045
1624342800000|2021-06-22 06:20:00|1783.83|1783.33|1783.83|1783.33|1784.88|1784.34|1783.28|1782.78|949
1624343100000|2021-06-22 06:25:00|1783.8|1783.3|1783.77|1783.27|1784.91|1784.41|1783.67|1783.16|792
1624343400000|2021-06-22 06:30:00|1783.79|1783.29|1783.34|1782.84|1784.62|1784.06|1783.3|1782.8|762
1624343700000|2021-06-22 06:35:00|1783.35|1782.85|1784.03|1783.53|1784.53|1784.01|1782.74|1782.24|950
1624344000000|2021-06-22 06:40:00|1783.98|1783.48|1783.81|1783.31|1784.46|1783.89|1783.7|1783.12|848
1624344300000|2021-06-22 06:45:00|1783.82|1783.32|1783.76|1783.26|1784.48|1783.87|1783.31|1782.74|791
1624344600000|2021-06-22 06:50:00|1783.81|1783.31|1784.42|1783.92|1784.64|1784.14|1783.47|1782.97|783
1624344900000|2021-06-22 06:55:00|1784.34|1783.84|1783.57|1783.07|1784.48|1783.98|1783.32|1782.82|874
1624345200000|2021-06-22 07:00:00|1783.56|1783.06|1781.29|1780.79|1783.56|1783.06|1780.77|1780.27|1266
1624345500000|2021-06-22 07:05:00|1781.27|1780.77|1781.27|1780.77|1782.21|1781.71|1780.9|1780.4|1023
1624345800000|2021-06-22 07:10:00|1781.28|1780.78|1779.95|1779.45|1781.85|1781.35|1777.77|1777.27|1373
1624346100000|2021-06-22 07:15:00|1779.83|1779.33|1781.52|1781.02|1782.15|1781.62|1779.76|1779.26|1197
1624346400000|2021-06-22 07:20:00|1781.47|1780.97|1782.09|1781.59|1782.31|1781.78|1781.31|1780.68|1041
1624346700000|2021-06-22 07:25:00|1782.1|1781.6|1780.31|1779.81|1782.1|1781.6|1779.92|1779.37|929
1624347000000|2021-06-22 07:30:00|1780.27|1779.77|1781.53|1781.03|1781.61|1781.09|1780.23|1779.73|947
1624347300000|2021-06-22 07:35:00|1781.55|1781.05|1780.31|1779.81|1781.59|1781.09|1779.84|1779.34|823
1624347600000|2021-06-22 07:40:00|1780.3|1779.8|1780.29|1779.79|1780.84|1780.23|1778.81|1778.31|1060
1624347900000|2021-06-22 07:45:00|1780.3|1779.8|1779.61|1779.11|1781.12|1780.56|1779.61|1779.11|922
1624348200000|2021-06-22 07:50:00|1779.63|1779.13|1778.33|1777.83|1780.27|1779.77|1778.29|1777.71|1020
1624348500000|2021-06-22 07:55:00|1778.36|1777.86|1778.24|1777.74|1778.58|1778.08|1777.36|1776.85|1020
1624348800000|2021-06-22 08:00:00|1778.28|1777.78|1778.01|1777.51|1779.45|1778.8|1777.62|1777.12|1028
1624349100000|2021-06-22 08:05:00|1777.93|1777.43|1777.1|1776.6|1778.4|1777.9|1776.78|1776.28|969
1624349400000|2021-06-22 08:10:00|1777.06|1776.56|1777.63|1777.13|1777.79|1777.29|1776.87|1776.37|832
1624349700000|2021-06-22 08:15:00|1777.62|1777.12|1777.46|1776.96|1777.66|1777.16|1776.79|1776.29|820
1624350000000|2021-06-22 08:20:00|1777.47|1776.97|1777.27|1776.77|1777.7|1777.2|1776.75|1776.25|791
1624350300000|2021-06-22 08:25:00|1777.28|1776.78|1777.48|1776.98|1778.33|1777.83|1777.18|1776.68|948
1624350600000|2021-06-22 08:30:00|1777.56|1777.06|1778.31|1777.81|1778.76|1778.26|1777.24|1776.74|781
1624350900000|2021-06-22 08:35:00|1778.3|1777.8|1777.64|1777.14|1778.35|1777.85|1777.03|1776.53|847
1624351200000|2021-06-22 08:40:00|1777.69|1777.19|1777.66|1777.16|1778.74|1778.24|1777.29|1776.7|679
1624351500000|2021-06-22 08:45:00|1777.65|1777.15|1778.85|1778.35|1778.87|1778.37|1776.83|1776.32|628
1624351800000|2021-06-22 08:50:00|1778.86|1778.36|1778.25|1777.75|1779.11|1778.61|1777.87|1777.37|700
1624352100000|2021-06-22 08:55:00|1778.23|1777.73|1778.95|1778.45|1779.17|1778.67|1777.63|1777.13|802
1624352400000|2021-06-22 09:00:00|1778.88|1778.38|1779.65|1779.15|1779.72|1779.22|1778.09|1777.59|963
1624352700000|2021-06-22 09:05:00|1779.64|1779.14|1779.3|1778.8|1779.75|1779.25|1778.77|1778.27|787
1624353000000|2021-06-22 09:10:00|1779.33|1778.83|1780.28|1779.78|1780.37|1779.87|1779.12|1778.62|834
1624353300000|2021-06-22 09:15:00|1780.32|1779.82|1780.47|1779.97|1780.55|1780.05|1779.8|1779.3|903
1624353600000|2021-06-22 09:20:00|1780.48|1779.98|1779.73|1779.23|1780.48|1779.98|1779.64|1779.14|869
1624353900000|2021-06-22 09:25:00|1779.74|1779.24|1779.99|1779.49|1780.12|1779.62|1779.39|1778.89|755
1624354200000|2021-06-22 09:30:00|1780|1779.5|1779.28|1778.78|1780.2|1779.7|1778.89|1778.39|821
1624354500000|2021-06-22 09:35:00|1779.27|1778.77|1779.07|1778.57|1779.66|1779.16|1778.38|1777.88|867
1624354800000|2021-06-22 09:40:00|1779.1|1778.6|1778.9|1778.4|1779.51|1779.01|1778.53|1778.03|701
1624355100000|2021-06-22 09:45:00|1778.91|1778.41|1778.55|1778.05|1779.07|1778.57|1777.95|1777.45|786
1624355400000|2021-06-22 09:50:00|1778.54|1778.04|1778.22|1777.72|1779.18|1778.68|1778.15|1777.65|751
1624355700000|2021-06-22 09:55:00|1778.19|1777.69|1780.16|1779.66|1780.17|1779.67|1778.18|1777.68|654
1624356000000|2021-06-22 10:00:00|1780.12|1779.62|1780.15|1779.65|1780.47|1779.97|1779.43|1778.93|711
1624356300000|2021-06-22 10:05:00|1780.07|1779.57|1782.77|1782.27|1782.77|1782.27|1779.92|1779.42|933
1624356600000|2021-06-22 10:10:00|1782.76|1782.26|1782.56|1782.06|1782.88|1782.38|1782.06|1781.56|795
1624356900000|2021-06-22 10:15:00|1782.57|1782.07|1783.07|1782.57|1783.66|1783.16|1782.47|1781.97|685
1624357200000|2021-06-22 10:20:00|1783.08|1782.58|1783.13|1782.63|1783.4|1782.9|1783.04|1782.54|671
1624357500000|2021-06-22 10:25:00|1783.11|1782.61|1783.21|1782.71|1783.28|1782.78|1782.94|1782.44|510
1624357800000|2021-06-22 10:30:00|1783.22|1782.72|1784.31|1783.81|1784.59|1784.09|1783.15|1782.65|662
1624358100000|2021-06-22 10:35:00|1784.29|1783.79|1784.28|1783.78|1784.96|1784.46|1784.19|1783.69|480
1624358400000|2021-06-22 10:40:00|1784.25|1783.75|1785.13|1784.63|1785.13|1784.63|1783.9|1783.4|645
1624358700000|2021-06-22 10:45:00|1785.15|1784.65|1785.74|1785.24|1786.78|1786.28|1785.15|1784.65|869
1624359000000|2021-06-22 10:50:00|1785.76|1785.26|1786.09|1785.59|1786.11|1785.61|1785.31|1784.67|695
1624359300000|2021-06-22 10:55:00|1786.11|1785.61|1785.2|1784.7|1786.32|1785.82|1784.81|1784.31|612
1624359600000|2021-06-22 11:00:00|1785.21|1784.71|1785.94|1785.44|1786.1|1785.6|1784.53|1784.03|773
1624359900000|2021-06-22 11:05:00|1785.92|1785.42|1787.48|1786.98|1787.88|1787.38|1785.73|1785.23|938
1624360200000|2021-06-22 11:10:00|1787.47|1786.97|1786.27|1785.77|1787.55|1787.05|1785.54|1785.04|816
1624360500000|2021-06-22 11:15:00|1786.26|1785.76|1785.59|1785.09|1786.26|1785.76|1784.73|1784.18|764
1624360800000|2021-06-22 11:20:00|1785.6|1785.1|1784.89|1784.39|1785.94|1785.44|1784.81|1784.31|734
1624361100000|2021-06-22 11:25:00|1784.9|1784.4|1784.72|1784.22|1785.22|1784.72|1784.47|1783.97|602
1624361400000|2021-06-22 11:30:00|1784.79|1784.29|1783.81|1783.31|1784.91|1784.41|1783.79|1783.29|759
1624361700000|2021-06-22 11:35:00|1783.83|1783.33|1783.82|1783.32|1785.27|1784.77|1783.73|1783.23|727
1624362000000|2021-06-22 11:40:00|1783.83|1783.33|1783.63|1783.13|1784.06|1783.56|1783.2|1782.7|638
1624362300000|2021-06-22 11:45:00|1783.62|1783.12|1783.8|1783.3|1783.84|1783.34|1783.32|1782.82|486
1624362600000|2021-06-22 11:50:00|1783.81|1783.31|1782.66|1782.16|1783.91|1783.41|1782.59|1782.09|710
1624362900000|2021-06-22 11:55:00|1782.62|1782.12|1780.92|1780.42|1782.75|1782.25|1780.91|1780.41|956
1624363200000|2021-06-22 12:00:00|1780.93|1780.43|1782.42|1781.92|1782.43|1781.93|1780.92|1780.42|895
1624363500000|2021-06-22 12:05:00|1782.43|1781.93|1781.91|1781.41|1783.61|1783.11|1780.42|1779.92|1064
1624363800000|2021-06-22 12:10:00|1781.93|1781.43|1781.81|1781.31|1782.34|1781.84|1781.31|1780.81|900
1624364100000|2021-06-22 12:15:00|1781.74|1781.24|1781.66|1781.16|1782.31|1781.81|1780.88|1780.38|862
1624364400000|2021-06-22 12:20:00|1781.65|1781.15|1778.59|1778.09|1781.65|1781.15|1778.28|1777.78|1453
1624364700000|2021-06-22 12:25:00|1778.62|1778.12|1777.15|1776.65|1779.15|1778.65|1776.86|1776.36|1240
1624365000000|2021-06-22 12:30:00|1777.17|1776.67|1776.8|1776.3|1778.45|1777.95|1776.56|1776.06|1327
1624365300000|2021-06-22 12:35:00|1776.81|1776.31|1775.77|1775.27|1777.21|1776.71|1772.69|1772.19|1477
1624365600000|2021-06-22 12:40:00|1775.78|1775.28|1774.83|1774.33|1775.85|1775.35|1774.25|1773.75|1260
1624365900000|2021-06-22 12:45:00|1774.87|1774.37|1775.05|1774.55|1775.73|1775.23|1774.45|1773.95|1187
1624366200000|2021-06-22 12:50:00|1775.06|1774.56|1774.7|1774.2|1775.82|1775.32|1774.39|1773.89|1000
1624366500000|2021-06-22 12:55:00|1774.71|1774.21|1775.01|1774.51|1775.89|1775.39|1774.38|1773.88|1183
1624366800000|2021-06-22 13:00:00|1775|1774.5|1778.25|1777.75|1778.49|1777.99|1773.33|1772.83|1666
1624367100000|2021-06-22 13:05:00|1778.26|1777.76|1779.97|1779.47|1781.39|1780.89|1778.26|1777.76|1637
1624367400000|2021-06-22 13:10:00|1780.02|1779.52|1779.36|1778.86|1780.33|1779.83|1779.01|1778.51|1133
1624367700000|2021-06-22 13:15:00|1779.32|1778.82|1779.2|1778.7|1779.81|1779.31|1778.63|1778.13|1105
1624368000000|2021-06-22 13:20:00|1779.21|1778.71|1777.94|1777.44|1779.29|1778.79|1777.58|1777.08|1027
1624368300000|2021-06-22 13:25:00|1777.98|1777.48|1777.37|1776.87|1778.93|1778.43|1777.03|1776.53|830
1624368600000|2021-06-22 13:30:00|1777.49|1776.99|1776.37|1775.87|1778.71|1778.21|1775.51|1775.01|1034
1624368900000|2021-06-22 13:35:00|1776.33|1775.83|1777.43|1776.93|1777.8|1777.3|1773.81|1773.31|1044
1624369200000|2021-06-22 13:40:00|1777.38|1776.88|1776.62|1776.12|1778.74|1778.24|1776.54|1776.04|1023
1624369500000|2021-06-22 13:45:00|1776.58|1776.08|1776.55|1776.05|1776.58|1776.08|1774.73|1774.23|982
1624369800000|2021-06-22 13:50:00|1776.6|1776.1|1775.73|1775.23|1777.41|1776.91|1774.81|1774.31|1495
1624370100000|2021-06-22 13:55:00|1775.71|1775.21|1776.12|1775.62|1777.5|1777|1775.71|1775.21|1248
1624370400000|2021-06-22 14:00:00|1776.13|1775.63|1776.19|1775.69|1777.02|1776.52|1774.61|1774.11|1588
1624370700000|2021-06-22 14:05:00|1776.17|1775.67|1777.51|1777.01|1778.57|1778.07|1775.71|1775.21|1416
1624371000000|2021-06-22 14:10:00|1777.5|1777|1777.28|1776.78|1778.14|1777.64|1777.09|1776.59|1192
1624371300000|2021-06-22 14:15:00|1777.29|1776.79|1777.74|1777.24|1777.88|1777.38|1776.67|1776.17|1141
1624371600000|2021-06-22 14:20:00|1777.82|1777.32|1778.94|1778.44|1779.6|1779.1|1777.81|1777.31|1185
1624371900000|2021-06-22 14:25:00|1778.93|1778.43|1778.03|1777.53|1779.03|1778.53|1777.89|1777.39|995
1624372200000|2021-06-22 14:30:00|1778.05|1777.55|1777.96|1777.46|1779.58|1779.08|1777.65|1777.15|1188
1624372500000|2021-06-22 14:35:00|1777.97|1777.47|1778.49|1777.99|1779.44|1778.94|1777.74|1777.24|1128
1624372800000|2021-06-22 14:40:00|1778.52|1778.02|1779.49|1778.99|1780.13|1779.63|1778.51|1778.01|1195
1624373100000|2021-06-22 14:45:00|1779.52|1779.02|1779.26|1778.76|1779.98|1779.48|1779.04|1778.54|1000
1624373400000|2021-06-22 14:50:00|1779.27|1778.77|1778.91|1778.41|1779.48|1778.98|1778.4|1777.9|858
1624373700000|2021-06-22 14:55:00|1778.99|1778.49|1780.2|1779.7|1780.39|1779.89|1778.99|1778.49|1131
1624374000000|2021-06-22 15:00:00|1780.22|1779.72|1780.12|1779.62|1781.65|1781.15|1779.96|1779.46|1186
1624374300000|2021-06-22 15:05:00|1780.11|1779.61|1780.88|1780.38|1780.96|1780.46|1779.99|1779.49|904
1624374600000|2021-06-22 15:10:00|1780.86|1780.36|1780.64|1780.14|1781.62|1781.12|1780.52|1780.02|1074
1624374900000|2021-06-22 15:15:00|1780.63|1780.13|1779.83|1779.33|1781.28|1780.78|1779.79|1779.29|1006
1624375200000|2021-06-22 15:20:00|1779.82|1779.32|1778.82|1778.32|1780.01|1779.51|1778.67|1778.17|1027
1624375500000|2021-06-22 15:25:00|1778.83|1778.33|1777.64|1777.14|1779.19|1778.69|1777.53|1777.03|918
1624375800000|2021-06-22 15:30:00|1777.63|1777.13|1776.72|1776.22|1777.73|1777.23|1776.59|1776.09|895
1624376100000|2021-06-22 15:35:00|1776.7|1776.2|1775.24|1774.74|1776.8|1776.3|1775.24|1774.74|826
1624376400000|2021-06-22 15:40:00|1775.25|1774.75|1775.84|1775.34|1775.86|1775.36|1775.06|1774.56|952
1624376700000|2021-06-22 15:45:00|1775.83|1775.33|1775.7|1775.2|1776.54|1776.04|1775.7|1775.2|965
1624377000000|2021-06-22 15:50:00|1775.72|1775.22|1777.15|1776.65|1777.15|1776.65|1775.6|1775.1|963
1624377300000|2021-06-22 15:55:00|1777.13|1776.63|1776.99|1776.49|1777.39|1776.89|1776.68|1776.18|844
1624377600000|2021-06-22 16:00:00|1777|1776.5|1777.46|1776.96|1777.51|1777.01|1776.58|1776.08|814
1624377900000|2021-06-22 16:05:00|1777.47|1776.97|1777.28|1776.78|1777.75|1777.25|1777.05|1776.55|672
1624378200000|2021-06-22 16:10:00|1777.29|1776.79|1777.79|1777.29|1777.89|1777.39|1777.1|1776.6|496
1624378500000|2021-06-22 16:15:00|1777.8|1777.3|1778.27|1777.77|1778.33|1777.83|1777.27|1776.77|606
1624378800000|2021-06-22 16:20:00|1778.23|1777.73|1779.26|1778.76|1779.48|1778.86|1777.68|1777.18|768
1624379100000|2021-06-22 16:25:00|1779.3|1778.8|1780.02|1779.52|1780.23|1779.73|1779.02|1778.52|662
1624379400000|2021-06-22 16:30:00|1780.03|1779.53|1779.49|1778.99|1780.6|1780.1|1779.47|1778.97|722
1624379700000|2021-06-22 16:35:00|1779.5|1779|1779.51|1779.01|1780.31|1779.81|1779.47|1778.97|757
1624380000000|2021-06-22 16:40:00|1779.58|1779.08|1778.81|1778.31|1779.66|1779.16|1778.75|1778.25|593
1624380300000|2021-06-22 16:45:00|1778.82|1778.32|1778.77|1778.27|1779.58|1779.08|1778.71|1778.21|586
1624380600000|2021-06-22 16:50:00|1778.78|1778.28|1778.25|1777.75|1778.89|1778.39|1777.98|1777.48|522
1624380900000|2021-06-22 16:55:00|1778.24|1777.74|1778.57|1778.07|1778.7|1778.2|1778.04|1777.54|527
1624381200000|2021-06-22 17:00:00|1778.56|1778.06|1778.13|1777.63|1778.87|1778.37|1777.86|1777.36|737
1624381500000|2021-06-22 17:05:00|1778.14|1777.64|1778.11|1777.61|1778.39|1777.89|1777.89|1777.39|548
1624381800000|2021-06-22 17:10:00|1778.14|1777.64|1777.95|1777.45|1778.44|1777.94|1777.83|1777.33|394
1624382100000|2021-06-22 17:15:00|1778|1777.5|1778.35|1777.85|1778.43|1777.93|1777.89|1777.39|474
1624382400000|2021-06-22 17:20:00|1778.36|1777.86|1778.34|1777.84|1778.47|1777.97|1777.94|1777.44|549
1624382700000|2021-06-22 17:25:00|1778.33|1777.83|1777.98|1777.48|1778.48|1777.98|1777.49|1776.99|617
1624383000000|2021-06-22 17:30:00|1777.88|1777.38|1778.61|1778.11|1779.27|1778.74|1777.22|1776.72|802
1624383300000|2021-06-22 17:35:00|1778.58|1778.08|1778.92|1778.42|1779.22|1778.72|1778.51|1778.01|579
1624383600000|2021-06-22 17:40:00|1778.93|1778.43|1779.3|1778.8|1779.32|1778.82|1778.56|1778.06|527
1624383900000|2021-06-22 17:45:00|1779.31|1778.81|1779.45|1778.95|1779.88|1779.38|1778.94|1778.44|645
1624384200000|2021-06-22 17:50:00|1779.44|1778.94|1778.96|1778.46|1779.47|1778.97|1778.81|1778.31|406
1624384500000|2021-06-22 17:55:00|1778.94|1778.44|1778.67|1778.17|1779.13|1778.63|1778.53|1778.03|534
1624384800000|2021-06-22 18:00:00|1778.66|1778.16|1778.42|1777.92|1778.75|1778.25|1778.15|1777.65|508
1624385100000|2021-06-22 18:05:00|1778.41|1777.91|1778.1|1777.6|1778.68|1778.18|1778.1|1777.6|486
1624385400000|2021-06-22 18:10:00|1778.17|1777.67|1778.88|1778.38|1779|1778.5|1778.07|1777.57|386
1624385700000|2021-06-22 18:15:00|1778.87|1778.37|1778.37|1777.87|1778.9|1778.4|1777.93|1777.43|433
1624386000000|2021-06-22 18:20:00|1778.38|1777.88|1779.36|1778.86|1779.36|1778.86|1778.18|1777.68|532
1624386300000|2021-06-22 18:25:00|1779.38|1778.88|1779.2|1778.7|1779.38|1778.88|1778.77|1778.27|515
1624386600000|2021-06-22 18:30:00|1779.19|1778.69|1779.14|1778.64|1779.32|1778.82|1778.53|1778.03|426
1624386900000|2021-06-22 18:35:00|1779.16|1778.66|1780.95|1780.45|1780.97|1780.47|1779.11|1778.61|652
1624387200000|2021-06-22 18:40:00|1780.94|1780.44|1781.88|1781.38|1782.05|1781.55|1780.92|1780.42|656
1624387500000|2021-06-22 18:45:00|1781.91|1781.41|1783.22|1782.72|1783.47|1782.97|1781.86|1781.36|632
1624387800000|2021-06-22 18:50:00|1783.15|1782.65|1781.52|1781.02|1783.24|1782.74|1781.47|1780.97|648
1624388100000|2021-06-22 18:55:00|1781.51|1781.01|1780.39|1779.89|1781.71|1781.21|1780.32|1779.82|865
1624388400000|2021-06-22 19:00:00|1780.41|1779.91|1780.83|1780.33|1781.21|1780.67|1779.75|1779.22|831
1624388700000|2021-06-22 19:05:00|1780.82|1780.32|1780.62|1780.12|1780.96|1780.4|1780.17|1779.58|820
1624389000000|2021-06-22 19:10:00|1780.63|1780.13|1779.73|1779.23|1780.75|1780.25|1779.68|1779.06|681
1624389300000|2021-06-22 19:15:00|1779.74|1779.24|1779.72|1779.22|1780.16|1779.66|1779.55|1779.04|660
1624389600000|2021-06-22 19:20:00|1779.73|1779.23|1779.89|1779.39|1780.05|1779.48|1779.43|1778.82|660
1624389900000|2021-06-22 19:25:00|1779.85|1779.35|1779.06|1778.56|1779.96|1779.46|1778.81|1778.31|600
1624390200000|2021-06-22 19:30:00|1779.05|1778.55|1778.65|1778.15|1779.26|1778.76|1778.54|1778.04|631
1624390500000|2021-06-22 19:35:00|1778.57|1778.07|1778.22|1777.72|1778.71|1778.21|1777.83|1777.33|614
1624390800000|2021-06-22 19:40:00|1778.23|1777.73|1777.99|1777.49|1779.06|1778.56|1777.94|1777.44|774
1624391100000|2021-06-22 19:45:00|1777.98|1777.48|1776.22|1775.72|1778.15|1777.57|1776.21|1775.7|846
1624391400000|2021-06-22 19:50:00|1776.33|1775.83|1777.52|1777.02|1777.52|1777.02|1776.2|1775.7|952
1624391700000|2021-06-22 19:55:00|1777.48|1776.98|1776.71|1776.21|1777.53|1777.03|1776.48|1775.98|942
1624392000000|2021-06-22 20:00:00|1776.66|1776.16|1776.54|1776.04|1776.66|1776.16|1775.45|1774.95|648
1624392300000|2021-06-22 20:05:00|1776.61|1776.11|1777.44|1776.94|1777.45|1776.95|1776.54|1775.92|433
1624392600000|2021-06-22 20:10:00|1777.47|1776.97|1776.83|1776.33|1777.62|1777.12|1776.37|1775.77|481
1624392900000|2021-06-22 20:15:00|1776.81|1776.31|1777.27|1776.77|1777.38|1776.88|1776.75|1776.17|324
1624393200000|2021-06-22 20:20:00|1777.44|1776.64|1777.5|1777|1777.51|1777.01|1777.07|1776.57|261
1624393500000|2021-06-22 20:25:00|1777.54|1777.04|1777.98|1777.48|1778.36|1777.86|1777.45|1776.95|314
1624393800000|2021-06-22 20:30:00|1777.97|1777.47|1778.3|1777.8|1778.56|1777.97|1777.85|1777.35|251
1624394100000|2021-06-22 20:35:00|1778.29|1777.79|1778.48|1777.98|1778.51|1778.01|1778.16|1777.65|210
1624394400000|2021-06-22 20:40:00|1778.49|1777.99|1778.49|1777.99|1778.65|1778.08|1778.34|1777.84|175
1624394700000|2021-06-22 20:45:00|1778.5|1778|1778.38|1777.88|1778.99|1778.39|1778.26|1777.65|388
1624395000000|2021-06-22 20:50:00|1778.37|1777.87|1778.94|1778.44|1779.14|1778.51|1778.28|1777.65|375
1624395300000|2021-06-22 20:55:00|1778.98|1778.48|1779.14|1778.34|1779.5|1778.7|1778.71|1778.05|319
1624399200000|2021-06-22 22:00:00|1779.8|1779|1780.22|1779.42|1780.24|1779.74|1779.66|1778.87|271
1624399500000|2021-06-22 22:05:00|1780.24|1779.44|1779.71|1778.91|1780.27|1779.62|1779.46|1778.8|300
1624399800000|2021-06-22 22:10:00|1779.64|1778.84|1779.65|1778.85|1779.86|1779.27|1779.47|1778.79|223
1624400100000|2021-06-22 22:15:00|1779.64|1778.84|1779.71|1779.21|1779.88|1779.23|1779.39|1778.7|266
1624400400000|2021-06-22 22:20:00|1779.85|1779.05|1779.85|1779.05|1779.9|1779.29|1779.53|1778.87|175
1624400700000|2021-06-22 22:25:00|1779.83|1779.03|1779.38|1778.88|1779.93|1779.43|1779.36|1778.81|181
1624401000000|2021-06-22 22:30:00|1779.6|1778.8|1779.35|1778.55|1779.6|1779.1|1779.14|1778.53|140
1624401300000|2021-06-22 22:35:00|1779.17|1778.67|1779.37|1778.57|1779.64|1779.11|1779.13|1778.48|263
1624401600000|2021-06-22 22:40:00|1779.38|1778.58|1779.21|1778.71|1779.6|1779.1|1779.01|1778.45|196
1624401900000|2021-06-22 22:45:00|1779.2|1778.7|1779.24|1778.74|1779.45|1778.95|1779.02|1778.35|170
1624402200000|2021-06-22 22:50:00|1779.25|1778.75|1779.38|1778.88|1779.67|1779.11|1779.23|1778.62|219
1624402500000|2021-06-22 22:55:00|1779.37|1778.87|1779.4|1778.9|1779.59|1779|1778.95|1778.45|181
1624402800000|2021-06-22 23:00:00|1779.59|1778.79|1779.6|1779.1|1779.93|1779.31|1779.29|1778.66|280
1624403100000|2021-06-22 23:05:00|1779.58|1779.08|1779.56|1779.06|1779.73|1779.15|1779.17|1778.65|247
1624403400000|2021-06-22 23:10:00|1779.71|1778.91|1779.55|1779.05|1779.9|1779.4|1779.29|1778.79|325
1624403700000|2021-06-22 23:15:00|1779.54|1779.04|1779.23|1778.73|1779.79|1779.26|1779.03|1778.53|353
1624404000000|2021-06-22 23:20:00|1779.21|1778.71|1779.2|1778.7|1779.51|1779.01|1779.11|1778.54|170
1624404300000|2021-06-22 23:25:00|1779.19|1778.69|1779.32|1778.82|1779.45|1778.82|1779.1|1778.48|147
1624404600000|2021-06-22 23:30:00|1779.34|1778.84|1779.41|1778.91|1779.74|1779.12|1779.18|1778.68|272
1624404900000|2021-06-22 23:35:00|1779.43|1778.93|1779.66|1779.16|1779.92|1779.42|1779.35|1778.75|379
1624405200000|2021-06-22 23:40:00|1779.64|1779.14|1779.27|1778.77|1779.72|1779.22|1779.18|1778.64|338
1624405500000|2021-06-22 23:45:00|1779.28|1778.78|1778.93|1778.43|1779.45|1778.95|1778.91|1778.41|288
1624405800000|2021-06-22 23:50:00|1778.94|1778.44|1778.26|1777.76|1778.98|1778.48|1778.24|1777.74|264
1624406100000|2021-06-22 23:55:00|1778.23|1777.73|1777.95|1777.45|1778.51|1778.01|1777.79|1777.17|342
1624406400000|2021-06-23 00:00:00|1777.94|1777.44|1777.79|1777.29|1778.23|1777.73|1777.62|1777.12|444
1624406700000|2021-06-23 00:05:00|1777.77|1777.27|1778.42|1777.92|1778.73|1778.23|1777.75|1777.25|446
1624407000000|2021-06-23 00:10:00|1778.4|1777.9|1779.21|1778.71|1779.4|1778.87|1778.4|1777.9|379
1624407300000|2021-06-23 00:15:00|1779.22|1778.72|1778.94|1778.44|1779.46|1778.92|1778.72|1778.2|345
1624407600000|2021-06-23 00:20:00|1778.93|1778.43|1778.43|1777.93|1778.93|1778.43|1778.31|1777.81|295
1624407900000|2021-06-23 00:25:00|1778.44|1777.94|1778.47|1777.97|1778.84|1778.34|1778.41|1777.83|342
1624408200000|2021-06-23 00:30:00|1778.42|1777.92|1778.21|1777.71|1778.85|1778.25|1777.93|1777.31|396
1624408500000|2021-06-23 00:35:00|1778.2|1777.7|1778.17|1777.67|1778.38|1777.81|1777.71|1777.1|369
1624408800000|2021-06-23 00:40:00|1778.16|1777.66|1777.88|1777.38|1778.24|1777.74|1777.75|1777.25|316
1624409100000|2021-06-23 00:45:00|1777.89|1777.39|1778.01|1777.51|1778.2|1777.7|1777.55|1777.05|399
1624409400000|2021-06-23 00:50:00|1778.02|1777.52|1778.73|1778.23|1778.92|1778.35|1777.72|1777.22|538
1624409700000|2021-06-23 00:55:00|1778.82|1778.32|1779.07|1778.57|1779.14|1778.6|1778.7|1778.2|308
1624410000000|2021-06-23 01:00:00|1779.08|1778.58|1779.96|1779.46|1781.16|1780.66|1778.77|1778.27|989
1624410300000|2021-06-23 01:05:00|1779.94|1779.44|1781.23|1780.73|1781.75|1781.21|1779.73|1779.23|933
1624410600000|2021-06-23 01:10:00|1781.21|1780.71|1781.35|1780.85|1781.48|1780.98|1780.8|1780.3|713
1624410900000|2021-06-23 01:15:00|1781.3|1780.8|1781.71|1781.21|1781.95|1781.45|1781.11|1780.6|622
1624411200000|2021-06-23 01:20:00|1781.69|1781.19|1781.15|1780.65|1782.33|1781.83|1781.11|1780.46|681
1624411500000|2021-06-23 01:25:00|1781.16|1780.66|1780.65|1780.15|1781.3|1780.8|1780.08|1779.58|738
1624411800000|2021-06-23 01:30:00|1780.64|1780.14|1780.06|1779.56|1780.95|1780.45|1780.04|1779.54|799
1624412100000|2021-06-23 01:35:00|1780.05|1779.55|1780.08|1779.58|1780.3|1779.69|1779.76|1779.26|644
1624412400000|2021-06-23 01:40:00|1780.06|1779.56|1779.84|1779.34|1780.55|1780.05|1779.72|1779.22|536
1624412700000|2021-06-23 01:45:00|1779.81|1779.31|1779.49|1778.99|1779.93|1779.43|1779.29|1778.79|409
1624413000000|2021-06-23 01:50:00|1779.5|1779|1778.43|1777.93|1779.51|1779.01|1778.12|1777.52|580
1624413300000|2021-06-23 01:55:00|1778.44|1777.94|1779.5|1779|1779.82|1779.32|1778.4|1777.9|639
1624413600000|2021-06-23 02:00:00|1779.49|1778.99|1780.18|1779.68|1780.41|1779.91|1779.1|1778.6|812
1624413900000|2021-06-23 02:05:00|1780.17|1779.67|1780.92|1780.42|1781.19|1780.63|1780.17|1779.67|812
1624414200000|2021-06-23 02:10:00|1780.89|1780.39|1781.28|1780.78|1781.52|1781.02|1780.82|1780.32|773
1624414500000|2021-06-23 02:15:00|1781.29|1780.79|1781.11|1780.61|1781.53|1781.03|1780.68|1780.18|532
1624414800000|2021-06-23 02:20:00|1781.15|1780.65|1780.24|1779.74|1781.19|1780.69|1780.2|1779.7|456
1624415100000|2021-06-23 02:25:00|1780.23|1779.73|1780.69|1780.19|1780.69|1780.19|1780.16|1779.54|327
1624415400000|2021-06-23 02:30:00|1780.77|1780.27|1781.54|1781.04|1782|1781.47|1780.59|1780.09|854
1624415700000|2021-06-23 02:35:00|1781.56|1781.06|1781.59|1781.09|1781.82|1781.32|1781.41|1780.82|532
1624416000000|2021-06-23 02:40:00|1781.62|1781.12|1781.67|1781.17|1781.95|1781.31|1780.88|1780.38|609
1624416300000|2021-06-23 02:45:00|1781.69|1781.19|1781.53|1781.03|1781.91|1781.41|1781.03|1780.53|582
1624416600000|2021-06-23 02:50:00|1781.52|1781.02|1782.26|1781.76|1782.52|1782.02|1781.32|1780.82|554
1624416900000|2021-06-23 02:55:00|1782.27|1781.77|1783.05|1782.55|1783.1|1782.6|1782.12|1781.62|554
1624417200000|2021-06-23 03:00:00|1783.15|1782.65|1783.2|1782.7|1783.34|1782.84|1782.51|1782.01|573
1624417500000|2021-06-23 03:05:00|1783.19|1782.69|1783.38|1782.88|1783.5|1783|1783.07|1782.57|563
1624417800000|2021-06-23 03:10:00|1783.39|1782.89|1783.22|1782.72|1783.64|1783.14|1783.14|1782.64|467
1624418100000|2021-06-23 03:15:00|1783.23|1782.73|1782.75|1782.25|1783.47|1782.97|1782.62|1782.12|445
1624418400000|2021-06-23 03:20:00|1782.74|1782.24|1783.77|1783.27|1783.77|1783.27|1782.74|1782.24|388
1624418700000|2021-06-23 03:25:00|1783.83|1783.33|1783.44|1782.94|1784.2|1783.7|1782.96|1782.46|765
1624419000000|2021-06-23 03:30:00|1783.53|1783.03|1783.01|1782.51|1783.54|1783.04|1782.71|1782.21|371
1624419300000|2021-06-23 03:35:00|1783|1782.5|1782.85|1782.35|1783.15|1782.55|1782.79|1782.26|344
1624419600000|2021-06-23 03:40:00|1782.86|1782.36|1782.52|1782.02|1782.96|1782.46|1782.41|1781.91|295
1624419900000|2021-06-23 03:45:00|1782.51|1782.01|1782.39|1781.89|1783.12|1782.62|1782.34|1781.84|317
1624420200000|2021-06-23 03:50:00|1782.38|1781.88|1781.87|1781.37|1782.38|1781.88|1781.51|1781.01|357
1624420500000|2021-06-23 03:55:00|1781.85|1781.35|1781.89|1781.39|1782.04|1781.54|1781.66|1781.13|374
1624420800000|2021-06-23 04:00:00|1782.04|1781.54|1781.93|1781.43|1782.22|1781.65|1781.62|1781.12|330
1624421100000|2021-06-23 04:05:00|1781.92|1781.42|1782|1781.5|1782.48|1781.98|1781.89|1781.39|329
1624421400000|2021-06-23 04:10:00|1781.98|1781.48|1781.39|1780.89|1782.03|1781.53|1781.36|1780.86|228
1624421700000|2021-06-23 04:15:00|1781.36|1780.86|1781.7|1781.2|1781.91|1781.41|1781.32|1780.82|337
1624422000000|2021-06-23 04:20:00|1781.74|1781.24|1781.97|1781.47|1782.1|1781.6|1781.57|1781.07|284
1624422300000|2021-06-23 04:25:00|1781.98|1781.48|1782.2|1781.7|1782.39|1781.78|1781.9|1781.35|215
1624422600000|2021-06-23 04:30:00|1782.26|1781.76|1781.85|1781.35|1782.46|1781.96|1781.56|1781.01|389
1624422900000|2021-06-23 04:35:00|1781.86|1781.36|1782.2|1781.7|1782.3|1781.8|1781.78|1781.17|236
1624423200000|2021-06-23 04:40:00|1782.12|1781.62|1781.98|1781.48|1782.12|1781.62|1781.87|1781.37|201
1624423500000|2021-06-23 04:45:00|1781.97|1781.47|1782.02|1781.52|1782.08|1781.58|1781.77|1781.27|285
1624423800000|2021-06-23 04:50:00|1782.01|1781.51|1782.21|1781.71|1782.47|1781.9|1781.91|1781.41|302
1624424100000|2021-06-23 04:55:00|1782.22|1781.72|1782.32|1781.82|1782.89|1782.39|1782.17|1781.67|338
1624424400000|2021-06-23 05:00:00|1782.3|1781.8|1782.29|1781.79|1782.86|1782.36|1782.27|1781.77|330
1624424700000|2021-06-23 05:05:00|1782.28|1781.78|1780.68|1780.18|1782.38|1781.88|1780.56|1779.96|590
1624425000000|2021-06-23 05:10:00|1780.69|1780.19|1780.42|1779.92|1780.75|1780.25|1780.05|1779.55|482
1624425300000|2021-06-23 05:15:00|1780.45|1779.95|1780.86|1780.36|1780.91|1780.41|1780.42|1779.92|346
1624425600000|2021-06-23 05:20:00|1780.84|1780.34|1780.83|1780.33|1781.13|1780.63|1780.59|1780.09|333
1624425900000|2021-06-23 05:25:00|1780.81|1780.31|1779.92|1779.42|1780.81|1780.31|1779.88|1779.38|424
1624426200000|2021-06-23 05:30:00|1779.89|1779.39|1778.9|1778.4|1780.32|1779.82|1777.88|1777.3|1041
1624426500000|2021-06-23 05:35:00|1778.89|1778.39|1779.08|1778.58|1779.5|1779|1778.62|1778.12|655
1624426800000|2021-06-23 05:40:00|1779.03|1778.53|1779.36|1778.86|1779.62|1779.12|1778.89|1778.39|559
1624427100000|2021-06-23 05:45:00|1779.35|1778.85|1781.05|1780.55|1781.12|1780.62|1779.25|1778.71|622
1624427400000|2021-06-23 05:50:00|1781.07|1780.57|1781.55|1781.05|1781.68|1781.18|1780.83|1780.33|466
1624427700000|2021-06-23 05:55:00|1781.57|1781.07|1781.81|1781.31|1782.23|1781.73|1781.49|1780.88|666
1624428000000|2021-06-23 06:00:00|1781.78|1781.28|1780.94|1780.44|1782.25|1781.6|1780.71|1780.21|899
1624428300000|2021-06-23 06:05:00|1780.96|1780.46|1780.88|1780.38|1781.27|1780.77|1780.6|1780.1|776
1624428600000|2021-06-23 06:10:00|1780.89|1780.39|1781.8|1781.3|1782.03|1781.53|1780.77|1780.27|872
1624428900000|2021-06-23 06:15:00|1781.82|1781.32|1781.91|1781.41|1782.61|1782.11|1781.54|1781.04|874
1624429200000|2021-06-23 06:20:00|1781.92|1781.42|1780.06|1779.56|1782.05|1781.49|1779.99|1779.49|737
1624429500000|2021-06-23 06:25:00|1780.08|1779.58|1780.6|1780.1|1780.82|1780.32|1779.85|1779.35|856
1624429800000|2021-06-23 06:30:00|1780.55|1780.05|1780.68|1780.18|1780.83|1780.33|1779.96|1779.46|858
1624430100000|2021-06-23 06:35:00|1780.72|1780.22|1780.31|1779.81|1781.03|1780.53|1780|1779.5|747
1624430400000|2021-06-23 06:40:00|1780.33|1779.83|1782.39|1781.89|1782.84|1782.31|1780.33|1779.83|1085
1624430700000|2021-06-23 06:45:00|1782.37|1781.87|1782.73|1782.23|1783.22|1782.72|1781.99|1781.49|998
1624431000000|2021-06-23 06:50:00|1782.74|1782.24|1782.92|1782.42|1783.17|1782.67|1782.03|1781.53|966
1624431300000|2021-06-23 06:55:00|1782.94|1782.44|1783.01|1782.51|1783.38|1782.88|1782.26|1781.76|954
1624431600000|2021-06-23 07:00:00|1783.04|1782.54|1782.69|1781.89|1783.73|1783.23|1781.99|1781.47|1029
1624431900000|2021-06-23 07:05:00|1782.48|1781.98|1781.65|1781.15|1783.06|1782.44|1781.42|1780.92|915
1624432200000|2021-06-23 07:10:00|1781.63|1781.13|1780.81|1780.01|1781.7|1781.2|1780.22|1779.72|958
1624432500000|2021-06-23 07:15:00|1780.71|1780.21|1780.55|1780.05|1780.97|1780.41|1779.84|1779.32|1129
1624432800000|2021-06-23 07:20:00|1780.53|1780.03|1781.05|1780.55|1781.19|1780.69|1780.42|1779.92|866
1624433100000|2021-06-23 07:25:00|1781.04|1780.54|1780.32|1779.82|1781.07|1780.57|1779.97|1779.47|855
1624433400000|2021-06-23 07:30:00|1780.34|1779.84|1781.13|1780.63|1781.27|1780.77|1779.5|1779|1116
1624433700000|2021-06-23 07:35:00|1781.11|1780.61|1781.65|1781.15|1782.44|1781.94|1781|1780.5|971
1624434000000|2021-06-23 07:40:00|1781.64|1781.14|1783.61|1783.11|1783.65|1783.15|1781.49|1780.99|1030
1624434300000|2021-06-23 07:45:00|1783.6|1783.1|1782.24|1781.74|1783.7|1783.2|1781.89|1781.39|958
1624434600000|2021-06-23 07:50:00|1782.23|1781.73|1781.95|1781.45|1783.09|1782.59|1781.76|1781.26|767
1624434900000|2021-06-23 07:55:00|1781.96|1781.46|1782.16|1781.66|1782.41|1781.91|1781.94|1781.44|674
1624435200000|2021-06-23 08:00:00|1782.13|1781.63|1782.9|1782.4|1784.01|1783.51|1781.88|1781.38|1103
1624435500000|2021-06-23 08:05:00|1782.95|1782.45|1782.6|1782.1|1783.46|1782.96|1782.16|1781.66|919
1624435800000|2021-06-23 08:10:00|1782.59|1782.09|1783.05|1782.55|1783.74|1783.24|1782.55|1782.05|795
1624436100000|2021-06-23 08:15:00|1783.06|1782.56|1784.64|1784.14|1784.91|1784.41|1782.87|1782.37|938
1624436400000|2021-06-23 08:20:00|1784.63|1784.13|1783.98|1783.48|1784.79|1784.29|1783.76|1783.26|737
1624436700000|2021-06-23 08:25:00|1783.97|1783.47|1783.77|1783.27|1784.81|1784.31|1783.71|1783.21|769
1624437000000|2021-06-23 08:30:00|1783.73|1783.23|1783.83|1783.33|1784.61|1784.11|1783.68|1783.18|733
1624437300000|2021-06-23 08:35:00|1783.82|1783.32|1783.93|1783.43|1784.79|1784.29|1783.75|1783.25|817
1624437600000|2021-06-23 08:40:00|1783.94|1783.44|1783.58|1783.08|1783.99|1783.49|1783.1|1782.6|874
1624437900000|2021-06-23 08:45:00|1783.57|1783.07|1784.05|1783.55|1784.14|1783.64|1782.55|1782.05|785
1624438200000|2021-06-23 08:50:00|1784.03|1783.53|1783.41|1782.91|1784.05|1783.55|1783.1|1782.6|718
1624438500000|2021-06-23 08:55:00|1783.4|1782.9|1783.09|1782.59|1784.2|1783.7|1782.76|1782.26|841
1624438800000|2021-06-23 09:00:00|1783.08|1782.58|1783.59|1783.09|1784.09|1783.59|1783.05|1782.55|1011
1624439100000|2021-06-23 09:05:00|1783.58|1783.08|1785.38|1784.88|1785.43|1784.93|1783.33|1782.83|792
1624439400000|2021-06-23 09:10:00|1785.36|1784.86|1784.77|1784.27|1785.85|1785.35|1784.46|1783.96|893
1624439700000|2021-06-23 09:15:00|1784.78|1784.28|1783.77|1783.27|1785|1784.5|1783.56|1783.06|774
1624440000000|2021-06-23 09:20:00|1783.78|1783.28|1783.8|1783.3|1784.15|1783.65|1783.42|1782.92|792
1624440300000|2021-06-23 09:25:00|1783.79|1783.29|1783.17|1782.67|1783.85|1783.35|1782.75|1782.1|865
1624440600000|2021-06-23 09:30:00|1783.16|1782.66|1783.18|1782.68|1783.83|1783.33|1783.12|1782.62|855
1624440900000|2021-06-23 09:35:00|1783.19|1782.69|1782.78|1782.28|1783.55|1783.05|1782.69|1782.19|694
1624441200000|2021-06-23 09:40:00|1782.79|1782.29|1782.3|1781.8|1782.95|1782.45|1782|1781.5|793
1624441500000|2021-06-23 09:45:00|1782.31|1781.81|1782.89|1782.39|1783.3|1782.76|1782.29|1781.79|694
1624441800000|2021-06-23 09:50:00|1782.87|1782.37|1782.72|1782.22|1783.08|1782.58|1782.54|1782.04|635
1624442100000|2021-06-23 09:55:00|1782.73|1782.23|1782.78|1782.28|1783.21|1782.71|1782.46|1781.96|601
1624442400000|2021-06-23 10:00:00|1782.79|1782.29|1782.78|1782.28|1783.35|1782.85|1782.7|1782.2|774
1624442700000|2021-06-23 10:05:00|1782.79|1782.29|1782.32|1781.82|1783.08|1782.58|1782.24|1781.74|821
1624443000000|2021-06-23 10:10:00|1782.35|1781.85|1782.32|1781.82|1783|1782.5|1782.05|1781.55|832
1624443300000|2021-06-23 10:15:00|1782.28|1781.78|1782.88|1782.38|1782.99|1782.42|1782.18|1781.68|842
1624443600000|2021-06-23 10:20:00|1782.89|1782.39|1783.37|1782.87|1783.49|1782.99|1782.63|1782.07|723
1624443900000|2021-06-23 10:25:00|1783.36|1782.86|1783.54|1783.04|1783.57|1783.07|1783.17|1782.67|597
1624444200000|2021-06-23 10:30:00|1783.56|1783.06|1782.91|1782.41|1783.63|1783.13|1782.91|1782.41|664
1624444500000|2021-06-23 10:35:00|1782.92|1782.42|1783.14|1782.64|1783.18|1782.68|1782.62|1782.12|616
1624444800000|2021-06-23 10:40:00|1783.13|1782.63|1783.5|1783|1784.27|1783.77|1783.01|1782.51|857
1624445100000|2021-06-23 10:45:00|1783.49|1782.99|1783.85|1783.35|1784.05|1783.55|1783.36|1782.86|712
1624445400000|2021-06-23 10:50:00|1783.87|1783.37|1784.22|1783.72|1784.44|1783.94|1783.33|1782.83|801
1624445700000|2021-06-23 10:55:00|1784.21|1783.71|1783.29|1782.79|1784.44|1783.94|1782.84|1782.34|765
1624446000000|2021-06-23 11:00:00|1783.34|1782.84|1783.13|1782.63|1783.78|1783.28|1782.83|1782.33|774
1624446300000|2021-06-23 11:05:00|1783.12|1782.62|1783.01|1782.51|1783.68|1783.12|1782.34|1781.84|893
1624446600000|2021-06-23 11:10:00|1782.91|1782.41|1782.92|1782.42|1783.31|1782.81|1782.59|1782.09|685
1624446900000|2021-06-23 11:15:00|1782.98|1782.48|1782.82|1782.32|1783.47|1782.97|1782.79|1782.29|709
1624447200000|2021-06-23 11:20:00|1782.93|1782.43|1782.31|1781.81|1783|1782.5|1782.02|1781.52|763
1624447500000|2021-06-23 11:25:00|1782.32|1781.82|1781.63|1781.13|1782.39|1781.89|1781.32|1780.82|791
1624447800000|2021-06-23 11:30:00|1781.61|1781.11|1783.44|1782.94|1783.53|1783.03|1781.32|1780.82|860
1624448100000|2021-06-23 11:35:00|1783.46|1782.96|1783.48|1782.98|1784.16|1783.66|1783.01|1782.51|1265
1624448400000|2021-06-23 11:40:00|1783.41|1782.91|1783.7|1783.2|1783.83|1783.33|1782.88|1782.38|974
1624448700000|2021-06-23 11:45:00|1783.66|1783.16|1782.65|1782.15|1783.82|1783.32|1782.64|1782.14|827
1624449000000|2021-06-23 11:50:00|1782.66|1782.16|1783.9|1783.4|1784.28|1783.78|1782.58|1782.08|927
1624449300000|2021-06-23 11:55:00|1783.92|1783.42|1783.43|1782.93|1784.68|1784.18|1783.26|1782.76|1013
1624449600000|2021-06-23 12:00:00|1783.42|1782.92|1783.64|1783.14|1784.68|1784.18|1783.42|1782.92|1006
1624449900000|2021-06-23 12:05:00|1783.68|1783.18|1784.39|1783.89|1784.46|1783.96|1783.04|1782.54|1034
1624450200000|2021-06-23 12:10:00|1784.34|1783.84|1786.2|1785.7|1787.08|1786.58|1784.25|1783.75|1205
1624450500000|2021-06-23 12:15:00|1786.19|1785.69|1786.03|1785.53|1786.73|1786.23|1785.64|1785.14|997
1624450800000|2021-06-23 12:20:00|1786|1785.5|1783.17|1782.67|1787.35|1786.85|1782.75|1782.25|1417
1624451100000|2021-06-23 12:25:00|1783.22|1782.72|1783.78|1783.28|1784.9|1784.4|1782.87|1782.37|1237
1624451400000|2021-06-23 12:30:00|1783.76|1783.26|1780.72|1780.22|1784.05|1783.55|1780.27|1779.77|1495
1624451700000|2021-06-23 12:35:00|1780.74|1780.24|1781.62|1781.12|1781.92|1781.42|1780.43|1779.93|1181
1624452000000|2021-06-23 12:40:00|1781.65|1781.15|1781.61|1781.11|1781.88|1781.38|1780.9|1780.4|1108
1624452300000|2021-06-23 12:45:00|1781.59|1781.09|1780.77|1780.27|1783.29|1782.79|1780.74|1780.24|1266
1624452600000|2021-06-23 12:50:00|1780.75|1780.25|1782.81|1782.31|1782.83|1782.33|1780.67|1780.17|1219
1624452900000|2021-06-23 12:55:00|1782.82|1782.32|1782.74|1782.24|1782.99|1782.49|1782.05|1781.55|966
1624453200000|2021-06-23 13:00:00|1782.75|1782.25|1783.8|1783.3|1785.25|1784.67|1782.63|1782.13|1402
1624453500000|2021-06-23 13:05:00|1783.75|1783.25|1783.56|1783.06|1784.5|1784|1782.89|1782.38|1282
1624453800000|2021-06-23 13:10:00|1783.55|1783.05|1782.48|1781.98|1784.21|1783.71|1782.4|1781.9|1069
1624454100000|2021-06-23 13:15:00|1782.49|1781.99|1782.68|1782.18|1783.51|1783.01|1781.64|1781.14|1157
1624454400000|2021-06-23 13:20:00|1782.67|1782.17|1784.09|1783.59|1784.56|1784.06|1782.52|1781.99|760
1624454700000|2021-06-23 13:25:00|1784.08|1783.58|1784|1783.5|1784.84|1784.34|1783.73|1783.23|771
1624455000000|2021-06-23 13:30:00|1784.18|1783.68|1786.37|1785.87|1787.09|1786.59|1783.27|1782.77|989
1624455300000|2021-06-23 13:35:00|1786.56|1786.06|1790.76|1790.26|1791.02|1790.52|1785.34|1784.84|1044
1624455600000|2021-06-23 13:40:00|1790.82|1790.32|1790.13|1789.33|1791.57|1791|1789.05|1788.55|1039
1624455900000|2021-06-23 13:45:00|1790.18|1789.38|1792.46|1791.96|1793.2|1792.7|1790.08|1789.38|1031
1624456200000|2021-06-23 13:50:00|1792.43|1791.93|1794.13|1793.63|1795.01|1794.51|1792.23|1791.73|974
1624456500000|2021-06-23 13:55:00|1794.12|1793.62|1794.65|1794.15|1794.86|1794.36|1793.72|1793.22|1007
1624456800000|2021-06-23 14:00:00|1794.72|1794.22|1791.68|1791.18|1795.17|1794.67|1791.42|1790.92|1055
1624457100000|2021-06-23 14:05:00|1791.66|1791.16|1792.83|1792.33|1793.36|1792.86|1791.44|1790.94|933
1624457400000|2021-06-23 14:10:00|1792.81|1792.31|1792.94|1792.44|1793.37|1792.87|1792.02|1791.52|804
1624457700000|2021-06-23 14:15:00|1792.95|1792.45|1793.73|1793.23|1793.81|1793.31|1792.11|1791.61|833
1624458000000|2021-06-23 14:20:00|1793.72|1793.22|1793.17|1792.67|1795.22|1794.72|1793.15|1792.65|923
1624458300000|2021-06-23 14:25:00|1793.18|1792.68|1792.63|1792.13|1793.83|1793.33|1792.35|1791.85|781
1624458600000|2021-06-23 14:30:00|1792.62|1792.12|1793.18|1792.68|1793.58|1793.08|1792.62|1792.12|747
1624458900000|2021-06-23 14:35:00|1793.26|1792.76|1792.86|1792.36|1793.64|1793.14|1792.45|1791.95|787
1624459200000|2021-06-23 14:40:00|1792.85|1792.35|1793.16|1792.66|1793.43|1792.93|1792.81|1792.31|658
1624459500000|2021-06-23 14:45:00|1793.15|1792.65|1790.08|1789.58|1793.3|1792.8|1789.96|1789.46|797
1624459800000|2021-06-23 14:50:00|1790.06|1789.56|1790.48|1789.98|1790.97|1790.47|1789.76|1789.26|771
1624460100000|2021-06-23 14:55:00|1790.46|1789.96|1790.23|1789.73|1790.81|1790.31|1789.93|1789.43|736
1624460400000|2021-06-23 15:00:00|1790.32|1789.82|1789.05|1788.55|1790.93|1790.43|1788.98|1788.48|736
1624460700000|2021-06-23 15:05:00|1789.04|1788.54|1787.82|1787.32|1789.31|1788.81|1787.75|1787.25|816
1624461000000|2021-06-23 15:10:00|1787.84|1787.34|1788.65|1788.15|1788.72|1788.22|1787.63|1787.13|731
1624461300000|2021-06-23 15:15:00|1788.67|1788.17|1788.51|1788.01|1788.69|1788.19|1788.05|1787.55|575
1624461600000|2021-06-23 15:20:00|1788.52|1788.02|1787.56|1787.06|1788.61|1788.11|1787.23|1786.73|666
1624461900000|2021-06-23 15:25:00|1787.6|1787.1|1787.15|1786.65|1787.81|1787.31|1786.61|1786.11|687
1624462200000|2021-06-23 15:30:00|1787.13|1786.63|1786.95|1786.45|1787.44|1786.94|1786.71|1786.21|582
1624462500000|2021-06-23 15:35:00|1786.92|1786.42|1786.56|1786.06|1787.05|1786.55|1786.06|1785.56|522
1624462800000|2021-06-23 15:40:00|1786.55|1786.05|1787.33|1786.83|1787.88|1787.38|1786.35|1785.85|611
1624463100000|2021-06-23 15:45:00|1787.35|1786.85|1787.85|1787.35|1787.93|1787.43|1786.63|1786.13|654
1624463400000|2021-06-23 15:50:00|1787.87|1787.37|1787.42|1786.92|1787.92|1787.42|1787|1786.5|535
1624463700000|2021-06-23 15:55:00|1787.41|1786.91|1787.02|1786.52|1787.5|1787|1786.97|1786.47|493
1624464000000|2021-06-23 16:00:00|1787.06|1786.56|1787.17|1786.67|1787.9|1787.4|1786.84|1786.34|549
1624464300000|2021-06-23 16:05:00|1787.16|1786.66|1786.68|1786.18|1787.16|1786.66|1786.17|1785.67|481
1624464600000|2021-06-23 16:10:00|1786.67|1786.17|1787.16|1786.66|1787.34|1786.84|1786.57|1786.07|535
1624464900000|2021-06-23 16:15:00|1787.15|1786.65|1786.89|1786.39|1787.16|1786.66|1786.25|1785.75|512
1624465200000|2021-06-23 16:20:00|1786.9|1786.4|1786.57|1786.07|1787.52|1787.02|1786.52|1786.02|539
1624465500000|2021-06-23 16:25:00|1786.56|1786.06|1786.49|1785.99|1786.82|1786.32|1786.46|1785.96|441
1624465800000|2021-06-23 16:30:00|1786.5|1786|1786.07|1785.57|1786.5|1786|1785.66|1785.16|504
1624466100000|2021-06-23 16:35:00|1786.06|1785.56|1783.89|1783.39|1786.16|1785.66|1782.68|1782.07|655
1624466400000|2021-06-23 16:40:00|1783.81|1783.31|1784.85|1784.35|1784.88|1784.38|1782.72|1782.22|764
1624466700000|2021-06-23 16:45:00|1784.84|1784.34|1784.11|1783.61|1785.11|1784.61|1784.02|1783.52|578
1624467000000|2021-06-23 16:50:00|1784.14|1783.64|1784.01|1783.51|1784.4|1783.9|1783.44|1782.94|623
1624467300000|2021-06-23 16:55:00|1783.97|1783.47|1783.61|1783.11|1784.13|1783.63|1783.27|1782.77|655
1624467600000|2021-06-23 17:00:00|1783.63|1783.13|1783.61|1783.11|1784.12|1783.62|1783.17|1782.67|747
1624467900000|2021-06-23 17:05:00|1783.67|1783.17|1782.49|1781.99|1783.71|1783.21|1782.16|1781.66|726
1624468200000|2021-06-23 17:10:00|1782.48|1781.98|1782.12|1781.62|1782.77|1782.27|1781.39|1780.89|698
1624468500000|2021-06-23 17:15:00|1782.16|1781.66|1782.04|1781.54|1782.72|1782.22|1781.96|1781.46|657
1624468800000|2021-06-23 17:20:00|1782.03|1781.53|1783.53|1783.03|1783.69|1783.19|1782.03|1781.53|656
1624469100000|2021-06-23 17:25:00|1783.49|1782.99|1783.4|1782.9|1783.79|1783.29|1783.07|1782.57|552
1624469400000|2021-06-23 17:30:00|1783.34|1782.84|1783.66|1783.16|1784.16|1783.66|1783.08|1782.58|591
1624469700000|2021-06-23 17:35:00|1783.65|1783.15|1783.62|1783.12|1783.93|1783.43|1783.45|1782.95|460
1624470000000|2021-06-23 17:40:00|1783.64|1783.14|1783.7|1783.2|1783.81|1783.31|1783.57|1783.07|280
1624470300000|2021-06-23 17:45:00|1783.68|1783.18|1783.33|1782.83|1783.7|1783.2|1783.13|1782.63|469
1624470600000|2021-06-23 17:50:00|1783.34|1782.84|1783.07|1782.57|1783.52|1783.02|1782.94|1782.44|497
1624470900000|2021-06-23 17:55:00|1783.08|1782.58|1782.96|1782.46|1783.27|1782.77|1782.9|1782.4|467
1624471200000|2021-06-23 18:00:00|1782.97|1782.47|1781.75|1781.25|1783.05|1782.55|1781.7|1781.2|534
1624471500000|2021-06-23 18:05:00|1781.74|1781.24|1782.25|1781.75|1782.32|1781.82|1781.66|1781.16|428
1624471800000|2021-06-23 18:10:00|1782.24|1781.74|1781.69|1781.19|1782.65|1782.15|1781.67|1781.17|436
1624472100000|2021-06-23 18:15:00|1781.68|1781.18|1781.99|1781.49|1782.07|1781.57|1781.56|1781.06|494
1624472400000|2021-06-23 18:20:00|1781.98|1781.48|1781.49|1780.99|1782|1781.5|1781.45|1780.95|470
1624472700000|2021-06-23 18:25:00|1781.5|1781|1781.01|1780.51|1781.78|1781.28|1781|1780.5|497
1624473000000|2021-06-23 18:30:00|1781.02|1780.52|1779.87|1779.37|1781.42|1780.92|1777.67|1777.17|617
1624473300000|2021-06-23 18:35:00|1779.88|1779.38|1780.38|1779.88|1780.54|1780.04|1779.5|1779|625
1624473600000|2021-06-23 18:40:00|1780.37|1779.87|1780.59|1780.09|1780.69|1780.19|1780.02|1779.52|452
1624473900000|2021-06-23 18:45:00|1780.58|1780.08|1779.56|1779.06|1780.73|1780.23|1779.5|1778.86|430
1624474200000|2021-06-23 18:50:00|1779.54|1779.04|1778.63|1778.13|1779.74|1779.24|1778.13|1777.55|640
1624474500000|2021-06-23 18:55:00|1778.7|1778.2|1779.1|1778.6|1779.17|1778.67|1778.7|1778.2|490
1624474800000|2021-06-23 19:00:00|1779.11|1778.61|1778.47|1777.97|1779.15|1778.65|1778.29|1777.79|454
1624475100000|2021-06-23 19:05:00|1778.46|1777.96|1777.66|1777.16|1778.46|1777.96|1777.02|1776.52|543
1624475400000|2021-06-23 19:10:00|1777.67|1777.17|1777.44|1776.94|1777.83|1777.33|1777.22|1776.72|539
1624475700000|2021-06-23 19:15:00|1777.45|1776.95|1777.32|1776.82|1777.85|1777.35|1777.18|1776.68|420
1624476000000|2021-06-23 19:20:00|1777.37|1776.87|1778.53|1778.03|1778.75|1778.25|1777.35|1776.85|500
1624476300000|2021-06-23 19:25:00|1778.52|1778.02|1776.25|1775.75|1778.61|1778.11|1775.37|1774.81|663
1624476600000|2021-06-23 19:30:00|1776.36|1775.86|1775.49|1774.99|1776.48|1775.98|1775.37|1774.87|599
1624476900000|2021-06-23 19:35:00|1775.5|1775|1774.38|1773.88|1775.68|1775.18|1773.54|1773.04|608
1624477200000|2021-06-23 19:40:00|1774.42|1773.92|1775.65|1775.15|1776.03|1775.53|1774.25|1773.75|563
1624477500000|2021-06-23 19:45:00|1775.68|1775.18|1775.16|1774.66|1775.82|1775.32|1775|1774.5|652
1624477800000|2021-06-23 19:50:00|1775.2|1774.7|1775.18|1774.68|1775.37|1774.87|1774.64|1774.14|603
1624478100000|2021-06-23 19:55:00|1775.26|1774.76|1775.56|1775.06|1775.93|1775.43|1774.89|1774.39|666
1624478400000|2021-06-23 20:00:00|1775.46|1774.96|1775.92|1775.42|1776.17|1775.62|1775.35|1774.85|488
1624478700000|2021-06-23 20:05:00|1775.91|1775.41|1775.98|1775.48|1776.24|1775.68|1775.67|1775.08|364
1624479000000|2021-06-23 20:10:00|1775.95|1775.45|1776.22|1775.72|1776.53|1775.86|1775.66|1775.14|375
1624479300000|2021-06-23 20:15:00|1776.21|1775.71|1777.19|1776.69|1777.39|1776.77|1776.21|1775.64|398
1624479600000|2021-06-23 20:20:00|1777.2|1776.7|1777.1|1776.6|1777.37|1776.74|1776.57|1775.95|397
1624479900000|2021-06-23 20:25:00|1777.09|1776.59|1777.66|1777.16|1777.91|1777.35|1777.02|1776.44|375
1624480200000|2021-06-23 20:30:00|1777.63|1777.13|1777.8|1777.3|1777.98|1777.37|1777.06|1776.53|366
1624480500000|2021-06-23 20:35:00|1777.66|1777.16|1778.16|1777.36|1778.27|1777.59|1777.56|1777.02|319
1624480800000|2021-06-23 20:40:00|1778.15|1777.35|1778.62|1777.82|1778.65|1778|1777.88|1777.23|387
1624481100000|2021-06-23 20:45:00|1778.49|1777.99|1778.02|1777.22|1778.92|1778.24|1777.86|1777.2|402
1624481400000|2021-06-23 20:50:00|1778|1777.2|1778.86|1778.06|1779.01|1778.36|1777.78|1777.15|440
1624481700000|2021-06-23 20:55:00|1778.91|1778.11|1779.58|1778.78|1780.7|1779.29|1778.54|1777.94|462
1624485600000|2021-06-23 22:00:00|1778.67|1778.17|1779.09|1778.59|1779.29|1778.64|1778.48|1777.94|331
1624485900000|2021-06-23 22:05:00|1778.98|1778.48|1779.24|1778.74|1779.49|1778.88|1778.98|1778.37|231
1624486200000|2021-06-23 22:10:00|1779.25|1778.75|1778.91|1778.41|1779.45|1778.95|1778.86|1778.36|177
1624486500000|2021-06-23 22:15:00|1778.92|1778.42|1778.76|1778.26|1779.08|1778.58|1778.59|1778.06|203
1624486800000|2021-06-23 22:20:00|1778.75|1778.25|1778.89|1778.39|1779.12|1778.52|1778.64|1778.14|141
1624487100000|2021-06-23 22:25:00|1778.86|1778.36|1779.44|1778.94|1779.56|1779.06|1778.78|1778.28|176
1624487400000|2021-06-23 22:30:00|1779.42|1778.92|1779.3|1778.8|1779.76|1779.26|1779.11|1778.61|272
1624487700000|2021-06-23 22:35:00|1779.29|1778.79|1779.24|1778.74|1779.46|1778.93|1779.07|1778.45|236
1624488000000|2021-06-23 22:40:00|1779.25|1778.75|1778.96|1778.46|1779.38|1778.75|1778.83|1778.33|146
1624488300000|2021-06-23 22:45:00|1778.93|1778.43|1779.44|1778.94|1779.6|1778.97|1778.87|1778.37|184
1624488600000|2021-06-23 22:50:00|1779.6|1778.8|1780.26|1779.76|1780.42|1779.81|1779.43|1778.8|307
1624488900000|2021-06-23 22:55:00|1780.34|1779.84|1779.98|1779.48|1780.59|1779.98|1779.86|1779.3|371
1624489200000|2021-06-23 23:00:00|1779.93|1779.43|1778.29|1777.79|1779.97|1779.47|1778.2|1777.7|276
1624489500000|2021-06-23 23:05:00|1778.28|1777.78|1777.95|1777.45|1778.38|1777.88|1777.86|1777.36|166
1624489800000|2021-06-23 23:10:00|1777.97|1777.47|1777.48|1776.98|1778.11|1777.47|1777.34|1776.77|232
1624490100000|2021-06-23 23:15:00|1777.45|1776.95|1777.15|1776.65|1777.52|1776.99|1776.96|1776.38|183
1624490400000|2021-06-23 23:20:00|1777.16|1776.66|1776.94|1776.14|1777.29|1776.74|1776.67|1776.09|230
1624490700000|2021-06-23 23:25:00|1776.79|1776.29|1775.84|1775.34|1776.97|1776.35|1775.83|1775.33|333
1624491000000|2021-06-23 23:30:00|1775.85|1775.35|1775.13|1774.63|1776.05|1775.44|1774.6|1774.07|452
1624491300000|2021-06-23 23:35:00|1775.15|1774.65|1776.5|1776|1776.52|1776|1774.57|1773.99|441
1624491600000|2021-06-23 23:40:00|1776.46|1775.96|1776.14|1775.64|1776.72|1776.08|1775.95|1775.44|291
1624491900000|2021-06-23 23:45:00|1776.16|1775.66|1777.15|1776.65|1777.15|1776.65|1776|1775.5|292
1624492200000|2021-06-23 23:50:00|1777.16|1776.66|1777.43|1776.93|1777.44|1776.94|1777.16|1776.64|190
1624492500000|2021-06-23 23:55:00|1777.41|1776.91|1777.68|1777.18|1777.83|1777.33|1777.39|1776.89|197
1624492800000|2021-06-24 00:00:00|1777.66|1777.16|1777.68|1777.18|1777.71|1777.21|1776.98|1776.48|415
1624493100000|2021-06-24 00:05:00|1777.62|1777.12|1777.32|1776.82|1777.78|1777.28|1777.24|1776.74|317
1624493400000|2021-06-24 00:10:00|1777.33|1776.83|1777.56|1777.06|1777.67|1777.17|1777.18|1776.68|178
1624493700000|2021-06-24 00:15:00|1777.51|1777.01|1778.33|1777.83|1778.45|1777.95|1777.28|1776.78|311
1624494000000|2021-06-24 00:20:00|1778.3|1777.8|1779.2|1778.7|1779.52|1779.02|1778.12|1777.62|309
1624494300000|2021-06-24 00:25:00|1779.18|1778.68|1779.45|1778.95|1779.55|1779.05|1778.59|1778.09|384
1624494600000|2021-06-24 00:30:00|1779.44|1778.94|1779.42|1778.92|1779.5|1779|1778.97|1778.47|244
1624494900000|2021-06-24 00:35:00|1779.41|1778.91|1779.21|1778.71|1779.65|1779.15|1779.18|1778.55|242
1624495200000|2021-06-24 00:40:00|1779.25|1778.75|1778.96|1778.46|1779.25|1778.75|1778.87|1778.26|210
1624495500000|2021-06-24 00:45:00|1778.97|1778.47|1779.15|1778.65|1779.16|1778.66|1778.81|1778.31|198
1624495800000|2021-06-24 00:50:00|1779.16|1778.66|1779.34|1778.84|1779.63|1779.13|1778.99|1778.49|356
1624496100000|2021-06-24 00:55:00|1779.38|1778.88|1779.05|1778.55|1779.43|1778.89|1778.91|1778.33|243
1624496400000|2021-06-24 01:00:00|1779.06|1778.56|1779.09|1778.59|1780.32|1779.82|1777.71|1777.15|777
1624496700000|2021-06-24 01:05:00|1779.1|1778.6|1778.37|1777.87|1779.86|1779.36|1778.36|1777.79|513
1624497000000|2021-06-24 01:10:00|1778.38|1777.88|1777.63|1777.13|1778.89|1778.39|1777.44|1776.83|539
1624497300000|2021-06-24 01:15:00|1777.65|1777.15|1777.62|1777.12|1778.32|1777.82|1777.37|1776.72|507
1624497600000|2021-06-24 01:20:00|1777.61|1777.11|1776.61|1776.11|1777.67|1777.17|1776.56|1776.06|503
1624497900000|2021-06-24 01:25:00|1776.62|1776.12|1776.81|1776.31|1777.31|1776.81|1776.14|1775.64|481
1624498200000|2021-06-24 01:30:00|1776.82|1776.32|1774.92|1774.42|1776.85|1776.35|1774.66|1774.16|677
1624498500000|2021-06-24 01:35:00|1774.91|1774.41|1775.68|1775.18|1776.3|1775.8|1774.58|1774.08|594
1624498800000|2021-06-24 01:40:00|1775.7|1775.2|1776.08|1775.58|1776.19|1775.69|1775.26|1774.76|475
1624499100000|2021-06-24 01:45:00|1776.16|1775.66|1776.54|1776.04|1776.86|1776.36|1775.78|1775.28|526
1624499400000|2021-06-24 01:50:00|1776.52|1776.02|1778|1777.5|1778.2|1777.7|1776.37|1775.78|510
1624499700000|2021-06-24 01:55:00|1777.99|1777.49|1777.88|1777.38|1778.35|1777.79|1777.64|1777.14|458
1624500000000|2021-06-24 02:00:00|1777.83|1777.33|1778.17|1777.67|1778.22|1777.72|1777.38|1776.74|538
1624500300000|2021-06-24 02:05:00|1778.19|1777.69|1778.34|1777.84|1778.51|1778.01|1777.76|1777.26|525
1624500600000|2021-06-24 02:10:00|1778.33|1777.83|1778.33|1777.83|1778.48|1777.98|1778.02|1777.52|435
1624500900000|2021-06-24 02:15:00|1778.34|1777.84|1777.59|1777.09|1778.34|1777.84|1777.36|1776.86|376
1624501200000|2021-06-24 02:20:00|1777.6|1777.1|1777.66|1777.16|1777.7|1777.2|1777.37|1776.87|269
1624501500000|2021-06-24 02:25:00|1777.61|1777.11|1776.51|1776.01|1777.83|1777.33|1776.35|1775.85|427
1624501800000|2021-06-24 02:30:00|1776.5|1776|1775.33|1774.83|1776.7|1776.2|1775.14|1774.64|527
1624502100000|2021-06-24 02:35:00|1775.25|1774.75|1775.95|1775.45|1776.02|1775.49|1775.21|1774.71|402
1624502400000|2021-06-24 02:40:00|1775.94|1775.44|1776.39|1775.89|1776.52|1776.02|1775.7|1775.2|395
1624502700000|2021-06-24 02:45:00|1776.4|1775.9|1775.76|1775.26|1776.5|1776|1775.76|1775.26|438
1624503000000|2021-06-24 02:50:00|1775.77|1775.27|1776.23|1775.73|1776.35|1775.85|1775.38|1774.88|427
1624503300000|2021-06-24 02:55:00|1776.24|1775.74|1776.3|1775.8|1776.4|1775.9|1775.91|1775.39|349
1624503600000|2021-06-24 03:00:00|1776.29|1775.79|1776.62|1776.12|1776.8|1776.3|1776|1775.5|329
1624503900000|2021-06-24 03:05:00|1776.63|1776.13|1776.68|1776.18|1777.01|1776.51|1776.55|1776.05|335
1624504200000|2021-06-24 03:10:00|1776.69|1776.19|1775.86|1775.36|1776.7|1776.2|1775.51|1775.01|386
1624504500000|2021-06-24 03:15:00|1775.87|1775.37|1775.26|1774.76|1775.91|1775.41|1775.14|1774.64|322
1624504800000|2021-06-24 03:20:00|1775.25|1774.75|1775.23|1774.73|1775.39|1774.89|1775.01|1774.51|385
1624505100000|2021-06-24 03:25:00|1775.22|1774.72|1775.56|1775.06|1775.76|1775.23|1775.21|1774.71|343
1624505400000|2021-06-24 03:30:00|1775.45|1774.95|1775.8|1775.3|1775.93|1775.43|1775.44|1774.94|243
1624505700000|2021-06-24 03:35:00|1775.79|1775.29|1775.67|1775.17|1775.89|1775.39|1775.6|1775.1|171
1624506000000|2021-06-24 03:40:00|1775.69|1775.19|1776.21|1775.71|1776.37|1775.75|1775.66|1775.16|187
1624506300000|2021-06-24 03:45:00|1776.23|1775.73|1776.5|1776|1776.7|1776.1|1776.09|1775.59|236
1624506600000|2021-06-24 03:50:00|1776.48|1775.98|1776.57|1776.07|1776.69|1776.08|1776.35|1775.85|159
1624506900000|2021-06-24 03:55:00|1776.59|1776.09|1776.28|1775.78|1776.63|1776.1|1776.23|1775.73|186
1624507200000|2021-06-24 04:00:00|1776.23|1775.73|1775.61|1775.11|1776.27|1775.77|1775.41|1774.91|173
1624507500000|2021-06-24 04:05:00|1775.6|1775.1|1775.48|1774.98|1775.66|1775.16|1775.26|1774.76|181
1624507800000|2021-06-24 04:10:00|1775.47|1774.97|1775.85|1775.35|1775.98|1775.48|1775.44|1774.94|113
1624508100000|2021-06-24 04:15:00|1775.88|1775.38|1775.74|1775.24|1776.05|1775.55|1775.64|1775.14|144
1624508400000|2021-06-24 04:20:00|1775.73|1775.23|1775.6|1775.1|1775.8|1775.3|1775.54|1775.04|138
1624508700000|2021-06-24 04:25:00|1775.58|1775.08|1775.26|1774.76|1775.66|1775.16|1775.23|1774.73|201
1624509000000|2021-06-24 04:30:00|1775.28|1774.78|1773.74|1773.24|1775.28|1774.78|1773.26|1772.76|401
1624509300000|2021-06-24 04:35:00|1773.73|1773.23|1774.7|1774.2|1774.72|1774.22|1773.6|1773.1|359
1624509600000|2021-06-24 04:40:00|1774.68|1774.18|1774.51|1774.01|1774.89|1774.39|1774.47|1773.97|210
1624509900000|2021-06-24 04:45:00|1774.5|1774|1774.58|1774.08|1774.64|1774.14|1773.94|1773.37|241
1624510200000|2021-06-24 04:50:00|1774.57|1774.07|1775.18|1774.68|1775.22|1774.72|1774.54|1774.04|196
1624510500000|2021-06-24 04:55:00|1775.21|1774.71|1775.42|1774.92|1775.78|1775.28|1775.21|1774.71|187
1624510800000|2021-06-24 05:00:00|1775.41|1774.91|1775.98|1775.48|1776.05|1775.55|1775.39|1774.89|258
1624511100000|2021-06-24 05:05:00|1775.99|1775.49|1775.73|1775.23|1776.02|1775.52|1775.57|1775.07|245
1624511400000|2021-06-24 05:10:00|1775.79|1775.29|1776|1775.5|1776|1775.5|1775.66|1775.1|238
1624511700000|2021-06-24 05:15:00|1775.99|1775.49|1776.02|1775.52|1776.02|1775.52|1775.62|1775.07|198
1624512000000|2021-06-24 05:20:00|1776|1775.5|1775.53|1775.03|1776.14|1775.51|1775.49|1774.99|257
1624512300000|2021-06-24 05:25:00|1775.45|1774.95|1775.22|1774.72|1775.64|1775.14|1775.1|1774.6|279
1624512600000|2021-06-24 05:30:00|1775.23|1774.73|1776.06|1775.56|1776.15|1775.65|1774.22|1773.72|598
1624512900000|2021-06-24 05:35:00|1776.05|1775.55|1776.79|1776.29|1776.81|1776.31|1776.04|1775.54|476
1624513200000|2021-06-24 05:40:00|1776.78|1776.28|1777.45|1776.95|1777.47|1776.97|1776.57|1776.07|462
1624513500000|2021-06-24 05:45:00|1777.44|1776.94|1776.93|1776.43|1777.64|1777.14|1776.68|1776.18|455
1624513800000|2021-06-24 05:50:00|1776.87|1776.37|1777.18|1776.68|1777.54|1776.96|1776.87|1776.37|472
1624514100000|2021-06-24 05:55:00|1777.17|1776.67|1776.96|1776.46|1777.65|1777.15|1776.75|1776.24|361
1624514400000|2021-06-24 06:00:00|1776.81|1776.31|1776.6|1776.1|1776.83|1776.33|1775.45|1774.95|588
1624514700000|2021-06-24 06:05:00|1776.61|1776.11|1777.83|1777.33|1777.99|1777.49|1776.43|1775.93|512
1624515000000|2021-06-24 06:10:00|1777.84|1777.34|1777.78|1777.28|1778.4|1777.85|1777.32|1776.82|601
1624515300000|2021-06-24 06:15:00|1777.77|1777.27|1776.82|1776.32|1777.84|1777.34|1775.99|1775.49|566
1624515600000|2021-06-24 06:20:00|1776.8|1776.3|1777.95|1777.45|1778.05|1777.5|1776.45|1775.81|660
1624515900000|2021-06-24 06:25:00|1777.97|1777.47|1778.01|1777.51|1778.32|1777.67|1777.18|1776.68|449
1624516200000|2021-06-24 06:30:00|1777.98|1777.48|1777.52|1777.02|1778.17|1777.58|1777.18|1776.6|483
1624516500000|2021-06-24 06:35:00|1777.51|1777.01|1776.97|1776.47|1778.11|1777.5|1776.8|1776.3|464
1624516800000|2021-06-24 06:40:00|1776.95|1776.45|1777.29|1776.49|1777.4|1776.81|1776.08|1775.58|502
1624517100000|2021-06-24 06:45:00|1777.16|1776.66|1777.57|1777.07|1777.69|1777.19|1776.69|1776.09|506
1624517400000|2021-06-24 06:50:00|1777.53|1777.03|1777.64|1777.14|1777.88|1777.38|1777.13|1776.63|534
1624517700000|2021-06-24 06:55:00|1777.65|1777.15|1777.3|1776.8|1778.14|1777.64|1777.1|1776.6|618
1624518000000|2021-06-24 07:00:00|1777.26|1776.76|1777.53|1777.03|1777.64|1777.14|1775.74|1775.24|779
1624518300000|2021-06-24 07:05:00|1777.54|1777.04|1777.05|1776.55|1777.62|1777.12|1776.36|1775.86|740
1624518600000|2021-06-24 07:10:00|1777.06|1776.56|1777.77|1777.27|1777.87|1777.37|1776.48|1775.98|642
1624518900000|2021-06-24 07:15:00|1777.7|1777.2|1776.28|1775.78|1777.82|1777.32|1776.27|1775.75|676
1624519200000|2021-06-24 07:20:00|1776.27|1775.77|1776.48|1775.98|1776.63|1776.08|1775.45|1774.95|706
1624519500000|2021-06-24 07:25:00|1776.49|1775.99|1776.8|1776.3|1777.13|1776.63|1776.28|1775.78|590
1624519800000|2021-06-24 07:30:00|1776.77|1776.27|1775.77|1775.27|1777.24|1776.74|1775.67|1775.17|623
1624520100000|2021-06-24 07:35:00|1775.75|1775.25|1778.35|1777.85|1778.35|1777.85|1775.67|1775.17|758
1624520400000|2021-06-24 07:40:00|1778.33|1777.83|1777.36|1776.86|1778.63|1778.13|1777.22|1776.72|717
1624520700000|2021-06-24 07:45:00|1777.27|1776.77|1778.08|1777.58|1778.19|1777.69|1776.68|1776.18|645
1624521000000|2021-06-24 07:50:00|1778.07|1777.57|1777.02|1776.52|1778.08|1777.58|1776.96|1776.46|636
1624521300000|2021-06-24 07:55:00|1777.01|1776.51|1777.59|1777.09|1777.74|1777.15|1776.87|1776.37|562
1624521600000|2021-06-24 08:00:00|1777.56|1777.06|1777.66|1777.16|1778.27|1777.77|1777.18|1776.65|668
1624521900000|2021-06-24 08:05:00|1777.62|1777.12|1777.72|1777.22|1778.14|1777.64|1777.26|1776.76|563
1624522200000|2021-06-24 08:10:00|1777.71|1777.21|1777.53|1777.03|1778.05|1777.55|1777.43|1776.93|424
1624522500000|2021-06-24 08:15:00|1777.49|1776.99|1779.76|1779.26|1779.83|1779.33|1777.49|1776.99|590
1624522800000|2021-06-24 08:20:00|1779.75|1779.25|1780.57|1780.07|1780.77|1780.15|1779.57|1779.07|625
1624523100000|2021-06-24 08:25:00|1780.56|1780.06|1781.22|1780.72|1781.41|1780.91|1780.28|1779.78|597
1624523400000|2021-06-24 08:30:00|1781.23|1780.73|1781.14|1780.64|1781.69|1781.19|1780.62|1780.12|624
1624523700000|2021-06-24 08:35:00|1781.1|1780.6|1781.86|1781.36|1781.91|1781.41|1781.1|1780.6|419
1624524000000|2021-06-24 08:40:00|1781.83|1781.33|1782.41|1781.91|1782.65|1782.15|1781.47|1780.97|631
1624524300000|2021-06-24 08:45:00|1782.42|1781.92|1781.62|1781.12|1782.53|1782.03|1781.5|1781|551
1624524600000|2021-06-24 08:50:00|1781.68|1781.18|1781.52|1781.02|1781.9|1781.4|1781.14|1780.64|458
1624524900000|2021-06-24 08:55:00|1781.53|1781.03|1780.09|1779.59|1781.59|1781.09|1779.89|1779.39|523
1624525200000|2021-06-24 09:00:00|1780.06|1779.56|1780.71|1780.21|1780.73|1780.23|1779.82|1779.32|424
1624525500000|2021-06-24 09:05:00|1780.7|1780.2|1780.98|1780.48|1781.2|1780.7|1780.6|1780.1|413
1624525800000|2021-06-24 09:10:00|1780.99|1780.49|1781.17|1780.67|1782.08|1781.58|1780.74|1780.24|527
1624526100000|2021-06-24 09:15:00|1781.16|1780.66|1781.57|1781.07|1781.96|1781.46|1780.97|1780.47|481
1624526400000|2021-06-24 09:20:00|1781.58|1781.08|1780.84|1780.34|1781.58|1781.08|1780.64|1780.14|418
1624526700000|2021-06-24 09:25:00|1780.87|1780.37|1780.43|1779.93|1781.49|1780.99|1780.35|1779.85|452
1624527000000|2021-06-24 09:30:00|1780.44|1779.94|1780.95|1780.45|1781.34|1780.84|1780.2|1779.7|578
1624527300000|2021-06-24 09:35:00|1780.97|1780.47|1781.06|1780.56|1781.12|1780.62|1780.73|1780.16|428
1624527600000|2021-06-24 09:40:00|1781.05|1780.55|1781.92|1781.42|1781.97|1781.47|1781|1780.5|407
1624527900000|2021-06-24 09:45:00|1781.93|1781.43|1781.83|1781.33|1782.63|1782.13|1781.74|1781.24|436
1624528200000|2021-06-24 09:50:00|1781.84|1781.34|1782.29|1781.79|1782.39|1781.89|1781.49|1780.99|423
1624528500000|2021-06-24 09:55:00|1782.3|1781.8|1781.87|1781.37|1782.52|1782.02|1781.66|1781.16|431
1624528800000|2021-06-24 10:00:00|1781.88|1781.38|1781.41|1780.91|1782.2|1781.7|1781.4|1780.9|386
1624529100000|2021-06-24 10:05:00|1781.42|1780.92|1781.05|1780.55|1781.67|1781.17|1781.05|1780.55|429
1624529400000|2021-06-24 10:10:00|1781.07|1780.57|1781.25|1780.75|1781.45|1780.95|1780.58|1780.08|388
1624529700000|2021-06-24 10:15:00|1781.26|1780.76|1783.06|1782.56|1783.16|1782.66|1781.03|1780.53|520
1624530000000|2021-06-24 10:20:00|1782.96|1782.46|1782.33|1781.83|1782.97|1782.47|1782.06|1781.56|433
1624530300000|2021-06-24 10:25:00|1782.34|1781.84|1782.77|1782.27|1782.9|1782.4|1782.15|1781.65|462
1624530600000|2021-06-24 10:30:00|1782.76|1782.26|1783.28|1782.78|1783.72|1783.22|1782.74|1782.24|569
1624530900000|2021-06-24 10:35:00|1783.3|1782.8|1783.37|1782.87|1783.45|1782.95|1783.09|1782.59|431
1624531200000|2021-06-24 10:40:00|1783.41|1782.91|1782.75|1782.25|1783.63|1783.13|1782.71|1782.21|525
1624531500000|2021-06-24 10:45:00|1782.73|1782.23|1782.99|1782.49|1783.5|1783|1782.45|1781.95|517
1624531800000|2021-06-24 10:50:00|1782.98|1782.48|1782.7|1782.2|1783.6|1783.1|1782.67|1782.17|498
1624532100000|2021-06-24 10:55:00|1782.71|1782.21|1782.51|1782.01|1782.72|1782.22|1782.32|1781.82|539
1624532400000|2021-06-24 11:00:00|1782.49|1781.99|1783.21|1782.71|1783.78|1783.28|1782.25|1781.75|914
1624532700000|2021-06-24 11:05:00|1783.22|1782.72|1784.23|1783.73|1784.59|1784.09|1782.93|1782.43|793
1624533000000|2021-06-24 11:10:00|1784.21|1783.71|1783.76|1783.26|1784.75|1784.25|1783.68|1783.18|654
1624533300000|2021-06-24 11:15:00|1783.79|1783.29|1784.28|1783.78|1784.38|1783.88|1783.72|1783.22|654
1624533600000|2021-06-24 11:20:00|1784.29|1783.79|1784.36|1783.86|1785.37|1784.87|1784.19|1783.69|637
1624533900000|2021-06-24 11:25:00|1784.33|1783.83|1784.12|1783.62|1785.12|1784.62|1784.04|1783.54|589
1624534200000|2021-06-24 11:30:00|1784.22|1783.72|1783.85|1783.35|1784.44|1783.94|1783.63|1783.08|587
1624534500000|2021-06-24 11:35:00|1783.86|1783.36|1784.26|1783.76|1784.83|1784.33|1783.85|1783.35|437
1624534800000|2021-06-24 11:40:00|1784.25|1783.75|1785.21|1784.71|1785.58|1785.08|1783.97|1783.47|567
1624535100000|2021-06-24 11:45:00|1785.18|1784.68|1786.26|1785.76|1786.74|1786.24|1785.03|1784.53|661
1624535400000|2021-06-24 11:50:00|1786.25|1785.75|1787.04|1786.54|1787.83|1787.33|1785.95|1785.45|605
1624535700000|2021-06-24 11:55:00|1787.03|1786.53|1787.9|1787.4|1788.04|1787.54|1786.81|1786.31|644
1624536000000|2021-06-24 12:00:00|1787.88|1787.38|1788.2|1787.7|1788.28|1787.78|1787.2|1786.7|783
1624536300000|2021-06-24 12:05:00|1788.19|1787.69|1787.2|1786.7|1788.31|1787.81|1786.91|1786.41|638
1624536600000|2021-06-24 12:10:00|1787.14|1786.64|1786.87|1786.37|1787.89|1787.39|1786.55|1786.05|617
1624536900000|2021-06-24 12:15:00|1786.88|1786.38|1786.88|1786.38|1787.85|1787.35|1786.65|1786.15|577
1624537200000|2021-06-24 12:20:00|1787.03|1786.53|1785.77|1785.27|1787.6|1787.1|1785.33|1784.83|780
1624537500000|2021-06-24 12:25:00|1785.78|1785.28|1785.12|1784.32|1786.48|1785.98|1785|1784.3|623
1624537800000|2021-06-24 12:30:00|1785.07|1784.27|1785.66|1785.16|1787.46|1786.96|1784.03|1783.53|1041
1624538100000|2021-06-24 12:35:00|1785.59|1785.09|1784.7|1784.2|1785.91|1785.41|1784.47|1783.97|893
1624538400000|2021-06-24 12:40:00|1784.68|1784.18|1784.48|1783.98|1785.22|1784.72|1783.18|1782.68|876
1624538700000|2021-06-24 12:45:00|1784.37|1783.87|1784.2|1783.7|1785.31|1784.81|1783.76|1783.26|809
1624539000000|2021-06-24 12:50:00|1784.13|1783.63|1783.97|1783.47|1785.58|1785.08|1782.74|1782.19|899
1624539300000|2021-06-24 12:55:00|1783.95|1783.45|1783.64|1783.14|1785.19|1784.69|1783.44|1782.94|795
1624539600000|2021-06-24 13:00:00|1783.63|1783.13|1784.86|1784.36|1785.26|1784.76|1783.18|1782.68|846
1624539900000|2021-06-24 13:05:00|1784.87|1784.37|1785.68|1785.18|1786.25|1785.75|1784.14|1783.64|858
1624540200000|2021-06-24 13:10:00|1785.7|1785.2|1785.73|1785.23|1786.07|1785.57|1785.04|1784.54|653
1624540500000|2021-06-24 13:15:00|1785.7|1785.2|1785.14|1784.64|1786.71|1786.21|1784.68|1784.18|711
1624540800000|2021-06-24 13:20:00|1785.15|1784.65|1785.75|1785.25|1786.44|1785.94|1784.77|1784.27|699
1624541100000|2021-06-24 13:25:00|1785.76|1785.26|1784.84|1784.34|1785.84|1785.34|1784.36|1783.86|702
1624541400000|2021-06-24 13:30:00|1784.74|1784.24|1784.52|1784.02|1787.1|1786.6|1784.07|1783.57|935
1624541700000|2021-06-24 13:35:00|1784.42|1783.92|1785.24|1784.74|1785.24|1784.74|1784.11|1783.61|820
1624542000000|2021-06-24 13:40:00|1785.19|1784.69|1783.54|1783.04|1785.61|1785.11|1782.13|1781.63|888
1624542300000|2021-06-24 13:45:00|1783.44|1782.94|1782.69|1782.19|1784.08|1783.58|1781.87|1781.37|872
1624542600000|2021-06-24 13:50:00|1782.71|1782.21|1782.98|1782.48|1783.46|1782.96|1782.38|1781.88|983
1624542900000|2021-06-24 13:55:00|1782.93|1782.43|1784.02|1783.52|1784.55|1784.05|1782.71|1782.21|1085
1624543200000|2021-06-24 14:00:00|1784.04|1783.54|1784.4|1783.9|1785.3|1784.8|1783.92|1783.42|1229
1624543500000|2021-06-24 14:05:00|1784.38|1783.88|1783.79|1783.29|1784.98|1784.48|1783.3|1782.8|1127
1624543800000|2021-06-24 14:10:00|1783.8|1783.3|1784.3|1783.8|1784.56|1784.06|1783.14|1782.64|1091
1624544100000|2021-06-24 14:15:00|1784.31|1783.81|1784.6|1784.1|1785.38|1784.88|1784.28|1783.78|1071
1624544400000|2021-06-24 14:20:00|1784.58|1784.08|1783.99|1783.49|1785.14|1784.64|1783.98|1783.48|899
1624544700000|2021-06-24 14:25:00|1783.98|1783.48|1784.44|1783.94|1784.73|1784.23|1783.77|1783.27|949
1624545000000|2021-06-24 14:30:00|1784.45|1783.95|1784.84|1784.34|1785.68|1785.18|1784.34|1783.84|949
1624545300000|2021-06-24 14:35:00|1784.75|1784.25|1783.29|1782.79|1784.89|1784.39|1782.83|1782.33|1086
1624545600000|2021-06-24 14:40:00|1783.28|1782.78|1783.24|1782.74|1784.05|1783.55|1783.05|1782.55|908
1624545900000|2021-06-24 14:45:00|1783.21|1782.71|1777.76|1777.26|1783.25|1782.75|1777.05|1776.55|1284
1624546200000|2021-06-24 14:50:00|1777.82|1777.32|1778.14|1777.64|1778.3|1777.8|1776.17|1775.59|1513
1624546500000|2021-06-24 14:55:00|1778.16|1777.66|1778.8|1778.3|1779.2|1778.66|1777.14|1776.64|1281
1624546800000|2021-06-24 15:00:00|1778.77|1778.27|1779.94|1779.44|1780.4|1779.9|1778.74|1778.24|1108
1624547100000|2021-06-24 15:05:00|1779.98|1779.48|1782.21|1781.71|1782.21|1781.71|1779.84|1779.34|1071
1624547400000|2021-06-24 15:10:00|1782.23|1781.73|1780.79|1780.29|1782.55|1782.05|1780.71|1780.21|978
1624547700000|2021-06-24 15:15:00|1780.78|1780.28|1779.27|1778.77|1781.03|1780.53|1779.21|1778.71|1005
1624548000000|2021-06-24 15:20:00|1779.32|1778.82|1778.91|1778.41|1780.35|1779.85|1778.83|1778.33|1065
1624548300000|2021-06-24 15:25:00|1778.88|1778.38|1778.79|1778.29|1779.77|1779.27|1778.75|1778.25|897
1624548600000|2021-06-24 15:30:00|1778.78|1778.28|1779.51|1779.01|1779.95|1779.45|1778.59|1778.09|952
1624548900000|2021-06-24 15:35:00|1779.56|1779.06|1780.48|1779.98|1780.53|1780.03|1779.33|1778.83|854
1624549200000|2021-06-24 15:40:00|1780.47|1779.97|1779.71|1779.21|1780.54|1780.04|1779.12|1778.62|980
1624549500000|2021-06-24 15:45:00|1779.74|1779.24|1780.07|1779.57|1780.47|1779.89|1779.62|1779.12|708
1624549800000|2021-06-24 15:50:00|1780.08|1779.58|1779.48|1778.98|1780.17|1779.67|1779.31|1778.81|653
1624550100000|2021-06-24 15:55:00|1779.5|1779|1778.76|1778.26|1779.5|1779|1778.58|1778.08|692
1624550400000|2021-06-24 16:00:00|1778.78|1778.28|1778.81|1778.31|1779.17|1778.67|1778.26|1777.76|651
1624550700000|2021-06-24 16:05:00|1778.8|1778.3|1778.2|1777.7|1779.02|1778.52|1777.9|1777.4|596
1624551000000|2021-06-24 16:10:00|1778.21|1777.71|1777.93|1777.43|1778.54|1778.04|1777.83|1777.33|567
1624551300000|2021-06-24 16:15:00|1777.91|1777.41|1778.21|1777.71|1778.55|1778.05|1777.77|1777.24|509
1624551600000|2021-06-24 16:20:00|1778.22|1777.72|1778.63|1778.13|1778.71|1778.21|1778.08|1777.55|587
1624551900000|2021-06-24 16:25:00|1778.54|1778.04|1778.91|1778.41|1779.23|1778.72|1777.75|1777.25|693
1624552200000|2021-06-24 16:30:00|1778.9|1778.4|1778.02|1777.52|1778.92|1778.42|1777.98|1777.48|571
1624552500000|2021-06-24 16:35:00|1778|1777.5|1779.31|1778.81|1779.42|1778.92|1777.99|1777.49|687
1624552800000|2021-06-24 16:40:00|1779.3|1778.8|1778.87|1778.37|1780.08|1779.58|1778.77|1778.27|696
1624553100000|2021-06-24 16:45:00|1778.85|1778.35|1777.97|1777.47|1778.99|1778.49|1777.93|1777.43|699
1624553400000|2021-06-24 16:50:00|1777.95|1777.45|1777.36|1776.86|1777.97|1777.47|1777.33|1776.83|735
1624553700000|2021-06-24 16:55:00|1777.35|1776.85|1777.01|1776.51|1777.62|1777.12|1776.69|1776.19|863
1624554000000|2021-06-24 17:00:00|1777|1776.5|1777.58|1777.08|1778.04|1777.54|1776.8|1776.3|852
1624554300000|2021-06-24 17:05:00|1777.57|1777.07|1777.62|1777.12|1777.88|1777.38|1777.35|1776.85|724
1624554600000|2021-06-24 17:10:00|1777.65|1777.15|1777.85|1777.35|1778.05|1777.55|1777.32|1776.82|544
1624554900000|2021-06-24 17:15:00|1777.87|1777.37|1777.42|1776.92|1778.07|1777.57|1777.4|1776.9|545
1624555200000|2021-06-24 17:20:00|1777.41|1776.91|1777.26|1776.76|1777.85|1777.35|1777.19|1776.69|447
1624555500000|2021-06-24 17:25:00|1777.23|1776.73|1776.91|1776.41|1777.65|1777.15|1776.48|1775.91|648
1624555800000|2021-06-24 17:30:00|1776.92|1776.42|1775.88|1775.38|1776.95|1776.45|1775.46|1774.96|670
1624556100000|2021-06-24 17:35:00|1775.87|1775.37|1775.34|1774.84|1775.88|1775.38|1774.81|1774.31|658
1624556400000|2021-06-24 17:40:00|1775.33|1774.83|1775.34|1774.84|1775.78|1775.28|1775.13|1774.63|430
1624556700000|2021-06-24 17:45:00|1775.32|1774.82|1775.08|1774.58|1775.94|1775.44|1775.06|1774.56|580
1624557000000|2021-06-24 17:50:00|1775.11|1774.61|1775.21|1774.71|1776.11|1775.61|1774.89|1774.39|631
1624557300000|2021-06-24 17:55:00|1775.25|1774.75|1775.87|1775.37|1775.9|1775.4|1775.25|1774.75|394
1624557600000|2021-06-24 18:00:00|1775.85|1775.35|1777.42|1776.92|1778.12|1777.52|1775.82|1775.32|1035
1624557900000|2021-06-24 18:05:00|1777.43|1776.93|1777.64|1777.14|1778.12|1777.62|1777.37|1776.87|676
1624558200000|2021-06-24 18:10:00|1777.63|1777.13|1777.43|1776.93|1777.75|1777.25|1777.3|1776.8|493
1624558500000|2021-06-24 18:15:00|1777.42|1776.92|1776.87|1776.37|1777.44|1776.94|1776.76|1776.26|467
1624558800000|2021-06-24 18:20:00|1776.88|1776.38|1777.16|1776.66|1777.31|1776.81|1776.68|1776.18|423
1624559100000|2021-06-24 18:25:00|1777.1|1776.6|1777.2|1776.7|1777.5|1777|1776.9|1776.4|615
1624559400000|2021-06-24 18:30:00|1777.23|1776.73|1777.91|1777.41|1778.18|1777.52|1777.16|1776.66|398
1624559700000|2021-06-24 18:35:00|1777.89|1777.39|1777.48|1776.98|1778.2|1777.66|1777.4|1776.9|477
1624560000000|2021-06-24 18:40:00|1777.45|1776.95|1777.31|1776.81|1777.63|1777.13|1777.3|1776.8|411
1624560300000|2021-06-24 18:45:00|1777.32|1776.82|1777.28|1776.78|1777.42|1776.92|1777.12|1776.62|417
1624560600000|2021-06-24 18:50:00|1777.27|1776.77|1777.35|1776.85|1777.52|1777.02|1777.06|1776.56|420
1624560900000|2021-06-24 18:55:00|1777.31|1776.81|1776.94|1776.44|1777.32|1776.82|1776.9|1776.36|459
1624561200000|2021-06-24 19:00:00|1776.74|1776.24|1775.99|1775.49|1777.01|1776.51|1775.99|1775.49|678
1624561500000|2021-06-24 19:05:00|1776|1775.5|1775.94|1775.44|1776.11|1775.61|1775.64|1775.14|603
1624561800000|2021-06-24 19:10:00|1775.93|1775.43|1776.42|1775.92|1776.62|1776.12|1775.83|1775.33|465
1624562100000|2021-06-24 19:15:00|1776.41|1775.91|1776.23|1775.73|1776.6|1776.1|1775.9|1775.4|467
1624562400000|2021-06-24 19:20:00|1776.17|1775.67|1775.97|1775.47|1776.31|1775.81|1775.49|1774.99|640
1624562700000|2021-06-24 19:25:00|1775.94|1775.44|1775.81|1775.31|1775.97|1775.47|1775.59|1775.09|484
1624563000000|2021-06-24 19:30:00|1775.82|1775.32|1776.06|1775.56|1776.16|1775.66|1775.66|1775.16|529
1624563300000|2021-06-24 19:35:00|1776.05|1775.55|1775.97|1775.47|1776.09|1775.59|1775.42|1774.92|516
1624563600000|2021-06-24 19:40:00|1775.94|1775.44|1775.27|1774.77|1775.97|1775.47|1774.83|1774.33|593
1624563900000|2021-06-24 19:45:00|1775.25|1774.75|1774.66|1774.16|1775.27|1774.77|1774.53|1774.03|491
1624564200000|2021-06-24 19:50:00|1774.71|1774.21|1774.42|1773.92|1774.8|1774.3|1774.11|1773.61|721
1624564500000|2021-06-24 19:55:00|1774.5|1774|1774.29|1773.79|1774.89|1774.39|1774.19|1773.69|894
1624564800000|2021-06-24 20:00:00|1774.39|1773.89|1774.4|1773.9|1774.91|1774.41|1774.03|1773.53|563
1624565100000|2021-06-24 20:05:00|1774.41|1773.91|1774.12|1773.62|1774.64|1774.09|1774.01|1773.51|442
1624565400000|2021-06-24 20:10:00|1774.1|1773.6|1774.03|1773.53|1774.43|1773.74|1773.91|1773.41|384
1624565700000|2021-06-24 20:15:00|1774.05|1773.55|1774.76|1774.26|1774.81|1774.31|1774.01|1773.51|287
1624566000000|2021-06-24 20:20:00|1774.78|1774.28|1775.27|1774.77|1775.31|1774.81|1774.6|1774.1|299
1624566300000|2021-06-24 20:25:00|1775.26|1774.76|1775.65|1775.15|1775.77|1775.27|1775.23|1774.73|256
1624566600000|2021-06-24 20:30:00|1775.64|1775.14|1775.39|1774.89|1775.64|1775.14|1775.17|1774.67|384
1624566900000|2021-06-24 20:35:00|1775.38|1774.88|1775.18|1774.68|1775.58|1775.08|1775.06|1774.45|275
1624567200000|2021-06-24 20:40:00|1775.17|1774.67|1775.3|1774.8|1775.57|1775.07|1775.06|1774.56|314
1624567500000|2021-06-24 20:45:00|1775.28|1774.78|1774.61|1774.11|1775.53|1774.9|1774.55|1774.05|379
1624567800000|2021-06-24 20:50:00|1774.59|1774.09|1775.31|1774.81|1775.43|1774.85|1774.55|1774.05|291
1624568100000|2021-06-24 20:55:00|1775.3|1774.8|1775.72|1774.92|1775.88|1775.28|1774.99|1774.38|272
1624572000000|2021-06-24 22:00:00|1776.29|1775.49|1776.93|1776.13|1777.1|1776.46|1775.91|1775.41|509
1624572300000|2021-06-24 22:05:00|1776.89|1776.09|1776.79|1776.29|1777.25|1776.6|1776.68|1776.03|242
1624572600000|2021-06-24 22:10:00|1776.88|1776.08|1777.27|1776.77|1777.45|1776.78|1776.83|1776.08|163
1624572900000|2021-06-24 22:15:00|1777.44|1776.64|1777.35|1776.55|1777.5|1776.91|1777.19|1776.5|148
1624573200000|2021-06-24 22:20:00|1777.34|1776.54|1777.35|1776.55|1777.41|1776.72|1776.93|1776.28|186
1624573500000|2021-06-24 22:25:00|1777.31|1776.51|1777.16|1776.66|1777.4|1776.7|1777.05|1776.42|211
1624573800000|2021-06-24 22:30:00|1777.14|1776.64|1777.47|1776.97|1777.47|1776.97|1777.03|1776.53|203
1624574100000|2021-06-24 22:35:00|1777.45|1776.95|1776.81|1776.31|1777.53|1777.03|1776.75|1776.25|212
1624574400000|2021-06-24 22:40:00|1776.73|1776.23|1776.94|1776.44|1777.12|1776.62|1776.51|1775.99|210
1624574700000|2021-06-24 22:45:00|1777.12|1776.32|1776.69|1775.89|1777.12|1776.58|1776.55|1775.89|176
1624575000000|2021-06-24 22:50:00|1776.56|1776.06|1776.28|1775.78|1776.8|1776.21|1776.28|1775.61|159
1624575300000|2021-06-24 22:55:00|1776.29|1775.79|1776.33|1775.83|1776.62|1775.99|1776.26|1775.61|157
1624575600000|2021-06-24 23:00:00|1776.35|1775.85|1776.07|1775.27|1776.45|1775.95|1775.85|1775.22|231
1624575900000|2021-06-24 23:05:00|1775.93|1775.43|1775.95|1775.15|1776.07|1775.45|1775.72|1775.04|206
1624576200000|2021-06-24 23:10:00|1775.94|1775.14|1775.66|1775.16|1775.97|1775.29|1775.31|1774.65|217
1624576500000|2021-06-24 23:15:00|1775.65|1775.15|1775.57|1774.77|1775.88|1775.25|1775.23|1774.63|262
1624576800000|2021-06-24 23:20:00|1775.53|1774.73|1775.55|1775.05|1775.75|1775.1|1775.3|1774.65|215
1624577100000|2021-06-24 23:25:00|1775.54|1775.04|1775.05|1774.55|1775.67|1775.04|1775.01|1774.35|217
1624577400000|2021-06-24 23:30:00|1775.02|1774.52|1775.67|1775.17|1775.96|1775.32|1774.9|1774.31|285
1624577700000|2021-06-24 23:35:00|1775.65|1775.15|1775.83|1775.03|1775.93|1775.3|1775.59|1774.95|162
1624578000000|2021-06-24 23:40:00|1775.84|1775.04|1775.61|1775.11|1775.98|1775.37|1775.55|1774.92|193
1624578300000|2021-06-24 23:45:00|1775.62|1775.12|1775.83|1775.33|1776.02|1775.42|1775.55|1774.95|310
1624578600000|2021-06-24 23:50:00|1775.85|1775.35|1775.56|1774.76|1776.04|1775.39|1775.28|1774.63|291
1624578900000|2021-06-24 23:55:00|1775.55|1774.75|1775.63|1775.13|1775.87|1775.3|1775.08|1774.42|301
1624579200000|2021-06-25 00:00:00|1775.6|1775.1|1775.95|1775.45|1776.08|1775.58|1775.38|1774.8|487
1624579500000|2021-06-25 00:05:00|1775.92|1775.42|1775.11|1774.61|1775.95|1775.45|1775.06|1774.42|367
1624579800000|2021-06-25 00:10:00|1775.26|1774.46|1774.65|1774.15|1775.27|1774.67|1774.37|1773.76|463
1624580100000|2021-06-25 00:15:00|1774.64|1774.14|1775.09|1774.59|1775.18|1774.68|1774.6|1774.1|328
1624580400000|2021-06-25 00:20:00|1775.08|1774.58|1775.59|1775.09|1775.6|1775.1|1774.78|1774.28|335
1624580700000|2021-06-25 00:25:00|1775.58|1775.08|1775.44|1774.94|1775.75|1775.17|1775.28|1774.78|321
1624581000000|2021-06-25 00:30:00|1775.45|1774.95|1775.01|1774.51|1775.82|1775.22|1774.88|1774.25|386
1624581300000|2021-06-25 00:35:00|1775|1774.5|1775.33|1774.83|1775.51|1774.93|1775|1774.5|378
1624581600000|2021-06-25 00:40:00|1775.31|1774.81|1775.05|1774.55|1775.42|1774.86|1774.89|1774.24|396
1624581900000|2021-06-25 00:45:00|1775.02|1774.52|1775.29|1774.79|1775.65|1775.05|1775.01|1774.44|379
1624582200000|2021-06-25 00:50:00|1775.3|1774.8|1774.37|1773.87|1775.39|1774.8|1774.04|1773.54|557
1624582500000|2021-06-25 00:55:00|1774.38|1773.88|1774.37|1773.87|1774.54|1774.04|1774.19|1773.56|503
1624582800000|2021-06-25 01:00:00|1774.34|1773.84|1774.26|1773.76|1776.53|1775.95|1774.06|1773.54|1257
1624583100000|2021-06-25 01:05:00|1774.25|1773.75|1776.41|1775.91|1776.78|1776.28|1774.22|1773.72|852
1624583400000|2021-06-25 01:10:00|1776.39|1775.89|1776.9|1776.4|1777.08|1776.53|1776.19|1775.69|763
1624583700000|2021-06-25 01:15:00|1776.94|1776.44|1777.15|1776.65|1777.26|1776.76|1776.64|1776.14|574
1624584000000|2021-06-25 01:20:00|1777.14|1776.64|1776.79|1776.29|1777.24|1776.74|1776.38|1775.88|633
1624584300000|2021-06-25 01:25:00|1776.78|1776.28|1778.11|1777.61|1778.18|1777.68|1776.68|1776.18|583
1624584600000|2021-06-25 01:30:00|1778.09|1777.59|1778.72|1778.22|1778.75|1778.25|1778.09|1777.59|805
1624584900000|2021-06-25 01:35:00|1778.71|1778.21|1777.98|1777.48|1778.85|1778.35|1777.87|1777.37|679
1624585200000|2021-06-25 01:40:00|1778.02|1777.52|1778.33|1777.83|1779.34|1778.82|1777.95|1777.28|720
1624585500000|2021-06-25 01:45:00|1778.34|1777.84|1778.07|1777.57|1778.43|1777.93|1777.61|1777.11|649
1624585800000|2021-06-25 01:50:00|1778.15|1777.65|1777.88|1777.38|1778.36|1777.86|1777.8|1777.3|504
1624586100000|2021-06-25 01:55:00|1777.87|1777.37|1778.01|1777.51|1778.18|1777.68|1777.53|1777.03|401
1624586400000|2021-06-25 02:00:00|1778.02|1777.52|1777.68|1777.18|1778.06|1777.56|1777.39|1776.89|494
1624586700000|2021-06-25 02:05:00|1777.69|1777.19|1779.25|1778.75|1779.28|1778.78|1777.58|1777.08|609
1624587000000|2021-06-25 02:10:00|1779.28|1778.78|1779.51|1779.01|1779.7|1779.2|1779.22|1778.72|644
1624587300000|2021-06-25 02:15:00|1779.48|1778.98|1778.99|1778.49|1779.69|1779.09|1778.93|1778.43|397
1624587600000|2021-06-25 02:20:00|1778.98|1778.48|1779.17|1778.67|1779.29|1778.79|1778.76|1778.26|363
1624587900000|2021-06-25 02:25:00|1779.18|1778.68|1779.63|1779.13|1779.65|1779.15|1779.14|1778.64|347
1624588200000|2021-06-25 02:30:00|1779.64|1779.14|1779.43|1778.93|1779.64|1779.14|1778.92|1778.42|496
1624588500000|2021-06-25 02:35:00|1779.42|1778.92|1779.73|1779.23|1780.07|1779.46|1779.31|1778.81|481
1624588800000|2021-06-25 02:40:00|1779.71|1779.21|1778.9|1778.4|1779.95|1779.36|1778.61|1778.11|540
1624589100000|2021-06-25 02:45:00|1778.92|1778.42|1778.63|1778.13|1779.38|1778.88|1778.63|1778.13|546
1624589400000|2021-06-25 02:50:00|1778.64|1778.14|1778.09|1777.59|1778.65|1778.15|1777.73|1777.23|583
1624589700000|2021-06-25 02:55:00|1778.14|1777.64|1777.82|1777.32|1778.14|1777.64|1777.67|1777.17|518
1624590000000|2021-06-25 03:00:00|1777.83|1777.33|1778.01|1777.51|1778.2|1777.7|1777.8|1777.3|450
1624590300000|2021-06-25 03:05:00|1778.03|1777.53|1777.71|1777.21|1778.05|1777.55|1777.27|1776.77|342
1624590600000|2021-06-25 03:10:00|1777.7|1777.2|1778.39|1777.89|1778.43|1777.93|1777.58|1777.08|373
1624590900000|2021-06-25 03:15:00|1778.38|1777.88|1778.79|1778.29|1778.97|1778.47|1778.27|1777.77|520
1624591200000|2021-06-25 03:20:00|1778.85|1778.35|1778.87|1778.37|1779.09|1778.41|1778.45|1777.95|443
1624591500000|2021-06-25 03:25:00|1778.86|1778.36|1778.77|1778.27|1779.08|1778.58|1778.72|1778.22|432
1624591800000|2021-06-25 03:30:00|1778.78|1778.28|1778.58|1778.08|1778.8|1778.3|1778.45|1777.95|281
1624592100000|2021-06-25 03:35:00|1778.57|1778.07|1778.67|1778.17|1778.84|1778.34|1778.53|1778.03|196
1624592400000|2021-06-25 03:40:00|1778.64|1778.14|1778.36|1777.86|1778.79|1778.29|1778.33|1777.83|301
1624592700000|2021-06-25 03:45:00|1778.38|1777.88|1778.38|1777.88|1778.48|1777.98|1778.08|1777.58|267
1624593000000|2021-06-25 03:50:00|1778.37|1777.87|1778.51|1778.01|1778.58|1778.08|1778.31|1777.81|203
1624593300000|2021-06-25 03:55:00|1778.52|1778.02|1778.13|1777.63|1778.55|1778.05|1777.97|1777.47|254
1624593600000|2021-06-25 04:00:00|1778.12|1777.62|1777.83|1777.33|1778.16|1777.66|1777.77|1777.16|251
1624593900000|2021-06-25 04:05:00|1777.82|1777.32|1777.71|1777.21|1777.91|1777.41|1777.54|1777.04|168
1624594200000|2021-06-25 04:10:00|1777.7|1777.2|1777.84|1777.34|1778.02|1777.52|1777.69|1777.19|200
1624594500000|2021-06-25 04:15:00|1777.85|1777.35|1777.9|1777.4|1778.12|1777.62|1777.83|1777.33|261
1624594800000|2021-06-25 04:20:00|1777.89|1777.39|1778.24|1777.74|1778.24|1777.74|1777.89|1777.39|262
1624595100000|2021-06-25 04:25:00|1778.22|1777.72|1777.75|1777.25|1778.31|1777.81|1777.71|1777.21|275
1624595400000|2021-06-25 04:30:00|1777.74|1777.24|1777.34|1776.84|1777.74|1777.24|1777.05|1776.44|400
1624595700000|2021-06-25 04:35:00|1777.33|1776.83|1777.1|1776.6|1777.34|1776.84|1776.97|1776.47|283
1624596000000|2021-06-25 04:40:00|1777.09|1776.59|1776.67|1776.17|1777.23|1776.73|1776.65|1776.15|294
1624596300000|2021-06-25 04:45:00|1776.69|1776.19|1776.59|1776.09|1776.79|1776.29|1776.37|1775.87|341
1624596600000|2021-06-25 04:50:00|1776.6|1776.1|1776.49|1775.99|1776.74|1776.24|1776.23|1775.73|261
1624596900000|2021-06-25 04:55:00|1776.47|1775.97|1776.6|1776.1|1776.62|1776.12|1776.24|1775.74|349
1624597200000|2021-06-25 05:00:00|1776.55|1776.05|1776.28|1775.78|1777.02|1776.52|1776.15|1775.65|436
1624597500000|2021-06-25 05:05:00|1776.27|1775.77|1776.51|1776.01|1776.68|1776.18|1776.22|1775.72|376
1624597800000|2021-06-25 05:10:00|1776.5|1776|1776.62|1776.12|1776.68|1776.18|1776.06|1775.56|396
1624598100000|2021-06-25 05:15:00|1776.61|1776.11|1776.81|1776.31|1776.85|1776.35|1776.19|1775.69|319
1624598400000|2021-06-25 05:20:00|1776.8|1776.3|1777.13|1776.63|1777.18|1776.66|1776.66|1776.16|356
1624598700000|2021-06-25 05:25:00|1777.15|1776.65|1778.51|1778.01|1778.58|1778.08|1777.03|1776.53|527
1624599000000|2021-06-25 05:30:00|1778.52|1778.02|1779.37|1778.87|1779.46|1778.96|1778.44|1777.94|739
1624599300000|2021-06-25 05:35:00|1779.39|1778.89|1779.07|1778.57|1779.7|1779.2|1778.92|1778.42|542
1624599600000|2021-06-25 05:40:00|1779.06|1778.56|1779.6|1779.1|1779.72|1779.22|1779.06|1778.56|535
1624599900000|2021-06-25 05:45:00|1779.61|1779.11|1780.26|1779.76|1780.49|1779.93|1779.43|1778.93|613
1624600200000|2021-06-25 05:50:00|1780.24|1779.74|1780.03|1779.53|1780.5|1779.94|1779.65|1779.15|642
1624600500000|2021-06-25 05:55:00|1780.02|1779.52|1781.01|1780.51|1781.08|1780.58|1779.89|1779.39|702
1624600800000|2021-06-25 06:00:00|1781.02|1780.52|1780.29|1779.79|1781.56|1781.06|1780.03|1779.47|1078
1624601100000|2021-06-25 06:05:00|1780.35|1779.85|1779.53|1778.73|1781.06|1780.5|1779.29|1778.73|1005
1624601400000|2021-06-25 06:10:00|1779.38|1778.88|1779.66|1779.16|1780.22|1779.57|1778.7|1778.2|881
1624601700000|2021-06-25 06:15:00|1779.65|1779.15|1777.85|1777.35|1779.65|1779.15|1777.74|1777.1|978
1624602000000|2021-06-25 06:20:00|1777.82|1777.32|1777.76|1777.26|1777.96|1777.37|1777.36|1776.84|689
1624602300000|2021-06-25 06:25:00|1777.74|1777.24|1779|1778.5|1779.19|1778.69|1777.53|1777.03|754
1624602600000|2021-06-25 06:30:00|1778.99|1778.49|1779.98|1779.48|1780.08|1779.58|1778.62|1778.12|697
1624602900000|2021-06-25 06:35:00|1779.99|1779.49|1779.16|1778.66|1780.16|1779.66|1779.16|1778.66|753
1624603200000|2021-06-25 06:40:00|1779.17|1778.67|1779.81|1779.31|1780.19|1779.69|1779.04|1778.54|748
1624603500000|2021-06-25 06:45:00|1779.82|1779.32|1779.1|1778.6|1780.05|1779.55|1778.91|1778.41|726
1624603800000|2021-06-25 06:50:00|1779.11|1778.61|1779.56|1779.06|1779.91|1779.41|1778.9|1778.4|770
1624604100000|2021-06-25 06:55:00|1779.55|1779.05|1780.17|1779.67|1780.73|1780.23|1779.23|1778.73|963
1624604400000|2021-06-25 07:00:00|1780.16|1779.66|1781.18|1780.68|1781.6|1781.1|1780.11|1779.61|1093
1624604700000|2021-06-25 07:05:00|1781.19|1780.69|1780.4|1779.9|1781.75|1781.25|1779.81|1779.31|1016
1624605000000|2021-06-25 07:10:00|1780.36|1779.86|1780.85|1780.35|1781.03|1780.53|1780.34|1779.84|852
1624605300000|2021-06-25 07:15:00|1780.83|1780.33|1782.23|1781.73|1782.37|1781.87|1780.59|1780.09|1014
1624605600000|2021-06-25 07:20:00|1782.26|1781.76|1782.65|1782.15|1782.76|1782.26|1780.78|1780.28|869
1624605900000|2021-06-25 07:25:00|1782.63|1782.13|1783.73|1783.23|1783.75|1783.25|1781.96|1781.46|917
1624606200000|2021-06-25 07:30:00|1783.68|1783.18|1782.29|1781.79|1783.68|1783.18|1782.07|1781.57|869
1624606500000|2021-06-25 07:35:00|1782.27|1781.77|1782.45|1781.95|1782.84|1782.34|1782.12|1781.62|539
1624606800000|2021-06-25 07:40:00|1782.43|1781.93|1782.24|1781.74|1782.56|1782.06|1781.92|1781.42|634
1624607100000|2021-06-25 07:45:00|1782.23|1781.73|1782.3|1781.8|1782.33|1781.83|1781.4|1780.9|712
1624607400000|2021-06-25 07:50:00|1782.29|1781.79|1782.92|1782.42|1782.95|1782.45|1781.84|1781.34|687
1624607700000|2021-06-25 07:55:00|1782.93|1782.43|1782.96|1782.46|1783.4|1782.9|1782.56|1782.06|746
1624608000000|2021-06-25 08:00:00|1782.92|1782.42|1782.95|1782.45|1784.04|1783.54|1782.37|1781.87|752
1624608300000|2021-06-25 08:05:00|1782.96|1782.46|1782.73|1782.23|1783.16|1782.63|1782.05|1781.55|690
1624608600000|2021-06-25 08:10:00|1782.69|1782.19|1782.84|1782.34|1783.36|1782.67|1782.12|1781.62|660
1624608900000|2021-06-25 08:15:00|1782.85|1782.35|1783.43|1782.93|1783.62|1783.12|1782.58|1782.08|629
1624609200000|2021-06-25 08:20:00|1783.44|1782.94|1783.04|1782.54|1783.85|1783.35|1782.9|1782.4|651
1624609500000|2021-06-25 08:25:00|1783.05|1782.55|1783.53|1783.03|1783.82|1783.32|1782.81|1782.31|684
1624609800000|2021-06-25 08:30:00|1783.52|1783.02|1783.03|1782.53|1783.59|1783.09|1782.86|1782.36|602
1624610100000|2021-06-25 08:35:00|1783.02|1782.52|1783.57|1783.07|1783.94|1783.44|1782.63|1782.13|591
1624610400000|2021-06-25 08:40:00|1783.55|1783.05|1783.57|1783.07|1783.84|1783.34|1783.34|1782.84|534
1624610700000|2021-06-25 08:45:00|1783.55|1783.05|1782.47|1781.97|1783.71|1783.21|1782.12|1781.62|616
1624611000000|2021-06-25 08:50:00|1782.49|1781.99|1783.35|1782.85|1783.72|1783.22|1782.29|1781.79|788
1624611300000|2021-06-25 08:55:00|1783.37|1782.87|1783.01|1782.51|1783.55|1783.05|1782.93|1782.43|522
1624611600000|2021-06-25 09:00:00|1783|1782.5|1783.04|1782.54|1783.35|1782.85|1782.54|1782.04|632
1624611900000|2021-06-25 09:05:00|1783|1782.5|1783.49|1782.99|1783.57|1783.07|1782.76|1782.26|603
1624612200000|2021-06-25 09:10:00|1783.48|1782.98|1783.81|1783.31|1784.01|1783.51|1783.3|1782.8|766
1624612500000|2021-06-25 09:15:00|1783.8|1783.3|1784.28|1783.78|1784.48|1783.98|1783.56|1783.06|721
1624612800000|2021-06-25 09:20:00|1784.29|1783.79|1784.53|1784.03|1785.23|1784.73|1783.93|1783.43|745
1624613100000|2021-06-25 09:25:00|1784.52|1784.02|1783.66|1783.16|1784.53|1784.03|1783.59|1783.09|613
1624613400000|2021-06-25 09:30:00|1783.67|1783.17|1783.35|1782.85|1784.05|1783.44|1782.39|1781.89|866
1624613700000|2021-06-25 09:35:00|1783.4|1782.9|1783.2|1782.7|1783.4|1782.9|1782.85|1782.35|528
1624614000000|2021-06-25 09:40:00|1783.19|1782.69|1783.39|1782.89|1783.53|1783.03|1783.06|1782.56|573
1624614300000|2021-06-25 09:45:00|1783.37|1782.87|1783.43|1782.93|1783.58|1783.08|1783.15|1782.65|546
1624614600000|2021-06-25 09:50:00|1783.48|1782.98|1783.1|1782.6|1783.67|1783.17|1783.04|1782.54|722
1624614900000|2021-06-25 09:55:00|1783.09|1782.59|1782.85|1782.35|1783.38|1782.88|1782.5|1782|700
1624615200000|2021-06-25 10:00:00|1782.86|1782.36|1782.66|1782.16|1783.51|1783.01|1782.57|1782.07|582
1624615500000|2021-06-25 10:05:00|1782.68|1782.18|1783.02|1782.52|1783.07|1782.57|1782.33|1781.83|646
1624615800000|2021-06-25 10:10:00|1783.08|1782.58|1782.59|1782.09|1783.5|1782.97|1782.41|1781.89|734
1624616100000|2021-06-25 10:15:00|1782.56|1782.06|1782.43|1781.93|1783.03|1782.53|1782.17|1781.67|642
1624616400000|2021-06-25 10:20:00|1782.42|1781.92|1782.66|1782.16|1782.9|1782.4|1782.33|1781.83|636
1624616700000|2021-06-25 10:25:00|1782.57|1782.07|1782.02|1781.52|1782.69|1782.19|1781.99|1781.49|650
1624617000000|2021-06-25 10:30:00|1782.03|1781.53|1782.07|1781.57|1782.38|1781.88|1781.77|1781.27|565
1624617300000|2021-06-25 10:35:00|1782.08|1781.58|1783.45|1782.95|1783.47|1782.97|1781.61|1781.11|668
1624617600000|2021-06-25 10:40:00|1783.38|1782.88|1783.37|1782.87|1783.73|1783.23|1783.18|1782.68|487
1624617900000|2021-06-25 10:45:00|1783.38|1782.88|1783.12|1782.62|1783.5|1783|1782.64|1782.14|530
1624618200000|2021-06-25 10:50:00|1783.13|1782.63|1783.1|1782.6|1783.21|1782.71|1782.87|1782.37|464
1624618500000|2021-06-25 10:55:00|1783.13|1782.63|1783.44|1782.94|1783.75|1783.25|1782.89|1782.39|566
1624618800000|2021-06-25 11:00:00|1783.45|1782.95|1783.59|1783.09|1783.69|1783.19|1783.19|1782.69|688
1624619100000|2021-06-25 11:05:00|1783.6|1783.1|1783.09|1782.59|1783.6|1783.1|1782.57|1782.07|582
1624619400000|2021-06-25 11:10:00|1783.04|1782.54|1783.08|1782.58|1783.96|1783.46|1783.03|1782.53|633
1624619700000|2021-06-25 11:15:00|1783.1|1782.6|1783.7|1783.2|1783.72|1783.22|1782.93|1782.43|496
1624620000000|2021-06-25 11:20:00|1783.69|1783.19|1784.48|1783.98|1784.49|1783.99|1783.69|1783.19|520
1624620300000|2021-06-25 11:25:00|1784.49|1783.99|1785.22|1784.72|1785.36|1784.86|1784.46|1783.96|752
1624620600000|2021-06-25 11:30:00|1785.23|1784.73|1785.35|1784.85|1785.61|1785.11|1784.92|1784.42|832
1624620900000|2021-06-25 11:35:00|1785.36|1784.86|1785.45|1784.95|1785.55|1785.05|1785.14|1784.64|690
1624621200000|2021-06-25 11:40:00|1785.43|1784.93|1785.43|1784.93|1785.61|1785.05|1785.15|1784.65|601
1624621500000|2021-06-25 11:45:00|1785.45|1784.95|1785.4|1784.9|1785.69|1785.19|1785.18|1784.68|421
1624621800000|2021-06-25 11:50:00|1785.33|1784.83|1784.85|1784.35|1785.41|1784.91|1783.94|1783.44|777
1624622100000|2021-06-25 11:55:00|1784.84|1784.34|1785.34|1784.84|1785.41|1784.91|1784.45|1783.95|639
1624622400000|2021-06-25 12:00:00|1785.35|1784.85|1784.94|1784.44|1786.58|1786.08|1784.79|1784.29|1038
1624622700000|2021-06-25 12:05:00|1784.88|1784.38|1785.75|1785.25|1786.06|1785.56|1784.23|1783.73|763
1624623000000|2021-06-25 12:10:00|1785.74|1785.24|1785.57|1785.07|1785.9|1785.4|1784.56|1784.06|820
1624623300000|2021-06-25 12:15:00|1785.58|1785.08|1786.05|1785.55|1786.18|1785.68|1784.58|1784.08|746
1624623600000|2021-06-25 12:20:00|1786.09|1785.59|1785.62|1785.12|1786.15|1785.65|1784.73|1784.23|1078
1624623900000|2021-06-25 12:25:00|1785.64|1785.14|1785.86|1785.06|1787.34|1786.84|1785.46|1784.84|1162
1624624200000|2021-06-25 12:30:00|1785.71|1785.21|1790.1|1789.6|1790.65|1790.15|1785.64|1785.14|1865
1624624500000|2021-06-25 12:35:00|1790.05|1789.55|1786.3|1785.8|1790.66|1790.12|1786.15|1785.65|1525
1624624800000|2021-06-25 12:40:00|1786.35|1785.85|1785.25|1784.75|1787.09|1786.59|1783.64|1783.1|1548
1624625100000|2021-06-25 12:45:00|1785.26|1784.76|1784.63|1784.13|1786.49|1785.99|1784.1|1783.6|1250
1624625400000|2021-06-25 12:50:00|1784.64|1784.14|1784.73|1784.23|1785.95|1785.45|1784.57|1784.07|1102
1624625700000|2021-06-25 12:55:00|1784.77|1784.27|1785.71|1785.21|1786.04|1785.54|1784.58|1784.08|1070
1624626000000|2021-06-25 13:00:00|1785.7|1785.2|1788.1|1787.6|1788.33|1787.83|1785.7|1785.2|1434
1624626300000|2021-06-25 13:05:00|1788.11|1787.61|1788.69|1788.19|1789.55|1789.05|1787.99|1787.49|1232
1624626600000|2021-06-25 13:10:00|1788.7|1788.2|1788.72|1788.22|1789.57|1789.07|1787.63|1787.13|1102
1624626900000|2021-06-25 13:15:00|1788.75|1788.25|1788.19|1787.69|1788.97|1788.46|1787.42|1786.92|1125
1624627200000|2021-06-25 13:20:00|1788.2|1787.7|1788.02|1787.52|1788.57|1788.07|1787.03|1786.53|1009
1624627500000|2021-06-25 13:25:00|1787.7|1787.2|1789.51|1789.01|1789.52|1789.02|1787.66|1787.16|1016
1624627800000|2021-06-25 13:30:00|1789.48|1788.98|1786.17|1785.67|1789.98|1789.48|1785.65|1785.15|1351
1624628100000|2021-06-25 13:35:00|1786.14|1785.64|1787.7|1787.2|1787.74|1787.24|1785.54|1785.04|853
1624628400000|2021-06-25 13:40:00|1787.66|1787.16|1788.97|1788.47|1789.1|1788.6|1787.45|1786.95|894
1624628700000|2021-06-25 13:45:00|1788.95|1788.45|1787.78|1787.28|1789.93|1789.43|1787.41|1786.87|938
1624629000000|2021-06-25 13:50:00|1787.66|1787.16|1786.91|1786.41|1787.78|1787.28|1786.47|1785.97|895
1624629300000|2021-06-25 13:55:00|1786.96|1786.46|1788.5|1788|1789.29|1788.73|1786.71|1786.21|1174
1624629600000|2021-06-25 14:00:00|1788.52|1788.02|1788.01|1787.51|1788.71|1788.08|1786.49|1785.99|1487
1624629900000|2021-06-25 14:05:00|1788|1787.5|1787.69|1787.19|1788.18|1787.57|1786.41|1785.91|1243
1624630200000|2021-06-25 14:10:00|1787.7|1787.2|1786.99|1786.49|1788.13|1787.63|1786.82|1786.32|1271
1624630500000|2021-06-25 14:15:00|1786.98|1786.48|1787.8|1787.3|1788.32|1787.82|1785.76|1785.26|1283
1624630800000|2021-06-25 14:20:00|1787.78|1787.28|1787.7|1787.2|1788.11|1787.61|1786.66|1786.16|1197
1624631100000|2021-06-25 14:25:00|1787.68|1787.18|1788.18|1787.68|1788.4|1787.9|1787.44|1786.83|1223
1624631400000|2021-06-25 14:30:00|1788.15|1787.65|1787.86|1787.36|1788.27|1787.77|1786.58|1786.08|1160
1624631700000|2021-06-25 14:35:00|1787.87|1787.37|1786.68|1786.18|1788.24|1787.74|1786.23|1785.73|1053
1624632000000|2021-06-25 14:40:00|1786.71|1786.21|1786.26|1785.76|1786.87|1786.37|1785.65|1785.15|1128
1624632300000|2021-06-25 14:45:00|1786.24|1785.74|1784.16|1783.66|1786.24|1785.74|1784.1|1783.6|1222
1624632600000|2021-06-25 14:50:00|1784.17|1783.67|1782.94|1782.44|1784.18|1783.68|1782.54|1782.03|1426
1624632900000|2021-06-25 14:55:00|1782.97|1782.47|1782.31|1781.81|1783.72|1783.22|1781.62|1781.12|1325
1624633200000|2021-06-25 15:00:00|1782.28|1781.78|1781.11|1780.61|1782.43|1781.93|1779.83|1779.33|1439
1624633500000|2021-06-25 15:05:00|1781.1|1780.6|1781.28|1780.78|1782.06|1781.54|1780.75|1780.18|1260
1624633800000|2021-06-25 15:10:00|1781.19|1780.69|1781.23|1780.73|1781.67|1781.17|1780.17|1779.67|1239
1624634100000|2021-06-25 15:15:00|1781.17|1780.67|1780.5|1780|1781.32|1780.82|1780.14|1779.64|1111
1624634400000|2021-06-25 15:20:00|1780.51|1780.01|1781.75|1781.25|1782.16|1781.66|1780.44|1779.94|1180
1624634700000|2021-06-25 15:25:00|1781.76|1781.26|1782.26|1781.76|1782.51|1782.01|1781.37|1780.87|935
1624635000000|2021-06-25 15:30:00|1782.24|1781.74|1781.18|1780.68|1782.3|1781.8|1780.87|1780.37|875
1624635300000|2021-06-25 15:35:00|1781.17|1780.67|1780.71|1780.21|1781.32|1780.77|1780.47|1779.97|797
1624635600000|2021-06-25 15:40:00|1780.72|1780.22|1780.13|1779.63|1781.49|1780.99|1780.01|1779.51|811
1624635900000|2021-06-25 15:45:00|1780.1|1779.6|1779.56|1779.06|1780.62|1780.12|1778.59|1778.09|982
1624636200000|2021-06-25 15:50:00|1779.54|1779.04|1779.76|1779.26|1779.83|1779.33|1779.26|1778.64|774
1624636500000|2021-06-25 15:55:00|1779.79|1779.29|1779.4|1778.9|1779.83|1779.33|1779.23|1778.73|732
1624636800000|2021-06-25 16:00:00|1779.56|1779.06|1777.74|1777.24|1779.58|1779.08|1777.55|1777.05|864
1624637100000|2021-06-25 16:05:00|1777.75|1777.25|1778|1777.5|1778.98|1778.48|1777.65|1777.15|922
1624637400000|2021-06-25 16:10:00|1777.97|1777.47|1778.29|1777.79|1778.65|1778.15|1777.32|1776.82|806
1624637700000|2021-06-25 16:15:00|1778.09|1777.59|1778.68|1778.18|1778.77|1778.27|1778.06|1777.56|735
1624638000000|2021-06-25 16:20:00|1778.69|1778.19|1777.42|1776.92|1778.69|1778.19|1777.38|1776.88|710
1624638300000|2021-06-25 16:25:00|1777.43|1776.93|1776.78|1776.28|1777.59|1777.09|1776.61|1776.1|691
1624638600000|2021-06-25 16:30:00|1776.79|1776.29|1777.26|1776.76|1777.32|1776.82|1776.61|1776|666
1624638900000|2021-06-25 16:35:00|1777.27|1776.77|1777.77|1777.27|1777.93|1777.43|1776.95|1776.45|674
1624639200000|2021-06-25 16:40:00|1777.75|1777.25|1778.17|1777.67|1778.29|1777.79|1777.7|1777.2|702
1624639500000|2021-06-25 16:45:00|1778.14|1777.64|1778.21|1777.71|1778.78|1778.28|1778.08|1777.58|737
1624639800000|2021-06-25 16:50:00|1778.22|1777.72|1778.1|1777.6|1778.52|1778.02|1778|1777.5|566
1624640100000|2021-06-25 16:55:00|1778.13|1777.63|1777.41|1776.91|1778.4|1777.9|1777.4|1776.9|673
1624640400000|2021-06-25 17:00:00|1777.4|1776.9|1777.83|1777.33|1778.17|1777.67|1777.38|1776.88|681
1624640700000|2021-06-25 17:05:00|1777.84|1777.34|1777.77|1777.27|1778.23|1777.73|1777.51|1777.01|750
1624641000000|2021-06-25 17:10:00|1777.79|1777.29|1777.64|1777.14|1777.96|1777.46|1777.45|1776.95|608
1624641300000|2021-06-25 17:15:00|1777.65|1777.15|1778.27|1777.77|1778.3|1777.8|1777.65|1777.15|659
1624641600000|2021-06-25 17:20:00|1778.26|1777.76|1777.94|1777.44|1778.56|1778.06|1777.9|1777.4|693
1624641900000|2021-06-25 17:25:00|1777.93|1777.43|1778.53|1778.03|1778.6|1778.1|1777.45|1776.95|787
1624642200000|2021-06-25 17:30:00|1778.57|1778.07|1777.6|1777.1|1778.59|1778.09|1777.46|1776.96|739
1624642500000|2021-06-25 17:35:00|1777.61|1777.11|1777.71|1777.21|1778|1777.5|1777.46|1776.96|643
1624642800000|2021-06-25 17:40:00|1777.68|1777.18|1777.56|1777.06|1777.8|1777.3|1777.39|1776.89|541
1624643100000|2021-06-25 17:45:00|1777.58|1777.08|1777.66|1777.16|1777.86|1777.36|1776.91|1776.41|742
1624643400000|2021-06-25 17:50:00|1777.61|1777.11|1777.96|1777.46|1777.97|1777.47|1777.23|1776.73|592
1624643700000|2021-06-25 17:55:00|1777.97|1777.47|1777.39|1776.89|1778.26|1777.76|1777.29|1776.79|606
1624644000000|2021-06-25 18:00:00|1777.41|1776.91|1777.81|1777.31|1778.18|1777.68|1777.17|1776.67|668
1624644300000|2021-06-25 18:05:00|1777.88|1777.38|1777.63|1777.13|1778.26|1777.76|1777.49|1776.99|666
1624644600000|2021-06-25 18:10:00|1777.59|1777.09|1777.93|1777.43|1778.09|1777.59|1777.49|1776.99|622
1624644900000|2021-06-25 18:15:00|1777.92|1777.42|1778.14|1777.64|1778.16|1777.66|1777.59|1777.09|615
1624645200000|2021-06-25 18:20:00|1778.16|1777.66|1777.95|1777.45|1778.25|1777.75|1777.64|1777.14|469
1624645500000|2021-06-25 18:25:00|1777.94|1777.44|1778.13|1777.63|1778.18|1777.68|1777.75|1777.25|474
1624645800000|2021-06-25 18:30:00|1778.12|1777.62|1778.19|1777.69|1778.35|1777.85|1777.89|1777.39|352
1624646100000|2021-06-25 18:35:00|1778.22|1777.72|1778.22|1777.72|1778.74|1778.24|1778.06|1777.56|357
1624646400000|2021-06-25 18:40:00|1778.23|1777.73|1778.1|1777.6|1778.33|1777.83|1777.64|1777.14|542
1624646700000|2021-06-25 18:45:00|1778.08|1777.58|1778.32|1777.82|1778.43|1777.93|1777.89|1777.39|697
1624647000000|2021-06-25 18:50:00|1778.31|1777.81|1778.67|1778.17|1778.67|1778.17|1778.2|1777.7|865
1624647300000|2021-06-25 18:55:00|1778.66|1778.16|1778.47|1777.97|1778.99|1778.49|1778.28|1777.78|704
1624647600000|2021-06-25 19:00:00|1778.46|1777.96|1778.22|1777.72|1778.64|1778.14|1778.14|1777.64|574
1624647900000|2021-06-25 19:05:00|1778.21|1777.71|1778.23|1777.73|1778.41|1777.91|1777.93|1777.43|653
1624648200000|2021-06-25 19:10:00|1778.24|1777.74|1778.55|1778.05|1778.67|1778.06|1777.98|1777.48|477
1624648500000|2021-06-25 19:15:00|1778.54|1778.04|1778.77|1778.27|1779.11|1778.54|1778.46|1777.96|426
1624648800000|2021-06-25 19:20:00|1778.78|1778.28|1778.76|1778.26|1778.81|1778.31|1778.29|1777.79|479
1624649100000|2021-06-25 19:25:00|1778.77|1778.27|1778.42|1777.92|1778.77|1778.27|1778.23|1777.73|364
1624649400000|2021-06-25 19:30:00|1778.43|1777.93|1778.42|1777.92|1778.52|1778.02|1778.22|1777.72|332
1624649700000|2021-06-25 19:35:00|1778.41|1777.91|1778.95|1778.45|1779.05|1778.55|1778.41|1777.91|348
1624650000000|2021-06-25 19:40:00|1778.94|1778.44|1778.82|1778.32|1779.04|1778.54|1778.71|1778.21|391
1624650300000|2021-06-25 19:45:00|1778.83|1778.33|1779.2|1778.7|1779.4|1778.9|1778.74|1778.24|432
1624650600000|2021-06-25 19:50:00|1779.18|1778.68|1779.14|1778.64|1779.51|1779.01|1779.02|1778.37|653
1624650900000|2021-06-25 19:55:00|1779.17|1778.67|1779.71|1779.21|1780.03|1779.47|1779.11|1778.55|991
1624651200000|2021-06-25 20:00:00|1779.74|1779.24|1779.94|1779.14|1780.23|1779.57|1779.55|1778.8|493
1624651500000|2021-06-25 20:05:00|1779.92|1779.12|1780.62|1779.82|1781.07|1780.27|1779.8|1779.12|408
1624651800000|2021-06-25 20:10:00|1780.5|1779.7|1780.57|1779.77|1780.85|1780.12|1780.28|1779.48|293
1624652100000|2021-06-25 20:15:00|1780.51|1779.71|1780.07|1779.27|1780.62|1779.82|1780.01|1779.21|210
1624652400000|2021-06-25 20:20:00|1780.08|1779.28|1780.54|1779.74|1780.59|1779.79|1780.01|1779.21|219
1624652700000|2021-06-25 20:25:00|1780.53|1779.73|1780.93|1780.13|1781.05|1780.25|1780.5|1779.7|229
1624653000000|2021-06-25 20:30:00|1780.94|1780.14|1780.75|1779.95|1781.08|1780.28|1780.71|1779.91|226
1624653300000|2021-06-25 20:35:00|1780.73|1779.93|1780.57|1779.77|1780.86|1780.06|1780.45|1779.65|182
1624653600000|2021-06-25 20:40:00|1780.56|1779.76|1780.98|1780.18|1781.27|1780.47|1780.37|1779.57|212
1624653900000|2021-06-25 20:45:00|1780.99|1780.19|1781.3|1780.5|1781.41|1780.61|1780.82|1780.02|271
1624654200000|2021-06-25 20:50:00|1781.29|1780.49|1781.65|1780.85|1781.75|1780.95|1781.15|1780.35|313
1624654500000|2021-06-25 20:55:00|1781.64|1780.84|1781.88|1781.08|1782.29|1781.49|1781.51|1780.71|365
1624831200000|2021-06-27 22:00:00|1782.02|1781.22|1781.78|1780.98|1782.47|1781.67|1781.68|1780.98|302
1624831500000|2021-06-27 22:05:00|1781.79|1780.99|1781.63|1780.83|1782.01|1781.25|1781.26|1780.61|308
1624831800000|2021-06-27 22:10:00|1781.62|1780.82|1781.62|1780.82|1781.74|1780.95|1780.94|1780.34|295
1624832100000|2021-06-27 22:15:00|1781.51|1780.71|1781.78|1780.98|1781.83|1781.18|1781.46|1780.71|156
1624832400000|2021-06-27 22:20:00|1781.79|1780.99|1782.2|1781.4|1782.32|1781.67|1781.67|1780.87|187
1624832700000|2021-06-27 22:25:00|1782.22|1781.42|1782.02|1781.52|1782.31|1781.65|1782|1781.26|160
1624833000000|2021-06-27 22:30:00|1782.03|1781.53|1781.82|1781.32|1782.2|1781.55|1781.68|1781.05|176
1624833300000|2021-06-27 22:35:00|1781.83|1781.33|1781.74|1781.24|1782.24|1781.64|1781.74|1781.15|216
1624833600000|2021-06-27 22:40:00|1781.75|1781.25|1781.65|1780.85|1781.98|1781.35|1781.27|1780.62|188
1624833900000|2021-06-27 22:45:00|1781.48|1780.98|1782.53|1781.73|1782.53|1781.9|1781.44|1780.82|319
1624834200000|2021-06-27 22:50:00|1782.38|1781.88|1783.09|1782.59|1783.26|1782.65|1782.38|1781.88|245
1624834500000|2021-06-27 22:55:00|1783.1|1782.6|1783.16|1782.66|1783.35|1782.68|1782.98|1782.37|184
1624834800000|2021-06-27 23:00:00|1783.15|1782.65|1782.78|1782.28|1783.27|1782.65|1782.71|1782.15|213
1624835100000|2021-06-27 23:05:00|1782.76|1782.26|1783.07|1782.27|1783.1|1782.49|1782.65|1782.12|192
1624835400000|2021-06-27 23:10:00|1782.93|1782.43|1782.94|1782.44|1783.17|1782.51|1782.53|1781.88|199
1624835700000|2021-06-27 23:15:00|1782.95|1782.45|1782.55|1782.05|1783.27|1782.66|1782.53|1781.9|163
1624836000000|2021-06-27 23:20:00|1782.57|1782.07|1782.28|1781.78|1782.95|1782.32|1782.26|1781.58|230
1624836300000|2021-06-27 23:25:00|1782.29|1781.79|1782.22|1781.72|1782.8|1782.13|1782.05|1781.43|273
1624836600000|2021-06-27 23:30:00|1782.21|1781.71|1782.5|1782|1782.57|1782.07|1781.73|1781.23|316
1624836900000|2021-06-27 23:35:00|1782.49|1781.99|1782.82|1782.02|1782.97|1782.39|1782.26|1781.76|234
1624837200000|2021-06-27 23:40:00|1782.7|1782.2|1782.66|1782.16|1782.93|1782.29|1782.58|1781.95|182
1624837500000|2021-06-27 23:45:00|1782.65|1782.15|1782.87|1782.37|1783.28|1782.64|1782.57|1782.07|307
1624837800000|2021-06-27 23:50:00|1782.88|1782.38|1782.6|1782.1|1783.07|1782.44|1782.44|1781.87|270
1624838100000|2021-06-27 23:55:00|1782.59|1782.09|1782.32|1781.82|1782.9|1782.3|1782.22|1781.72|185
1624838400000|2021-06-28 00:00:00|1782.27|1781.77|1781.69|1781.19|1782.45|1781.82|1781.54|1781.04|461
1624838700000|2021-06-28 00:05:00|1781.61|1781.11|1781.31|1780.81|1781.66|1781.16|1780.8|1780.3|694
1624839000000|2021-06-28 00:10:00|1781.33|1780.83|1781.12|1780.62|1781.96|1781.31|1781.01|1780.51|506
1624839300000|2021-06-28 00:15:00|1781.13|1780.63|1781.43|1780.93|1781.59|1781.09|1780.99|1780.49|322
1624839600000|2021-06-28 00:20:00|1781.42|1780.92|1781.16|1780.66|1781.79|1781.29|1781.1|1780.6|307
1624839900000|2021-06-28 00:25:00|1781.11|1780.61|1781.46|1780.96|1781.58|1781.08|1781.1|1780.6|285
1624840200000|2021-06-28 00:30:00|1781.45|1780.95|1780.91|1780.41|1781.45|1780.95|1780.83|1780.33|302
1624840500000|2021-06-28 00:35:00|1780.92|1780.42|1780.99|1780.49|1781.18|1780.59|1780.62|1780.12|273
1624840800000|2021-06-28 00:40:00|1781|1780.5|1780.67|1780.17|1781.19|1780.58|1780.66|1780.16|241
1624841100000|2021-06-28 00:45:00|1780.66|1780.16|1780.61|1780.11|1780.77|1780.27|1780.27|1779.76|351
1624841400000|2021-06-28 00:50:00|1780.6|1780.1|1781.04|1780.54|1781.15|1780.65|1780.46|1779.96|509
1624841700000|2021-06-28 00:55:00|1781.07|1780.57|1780.9|1780.4|1781.09|1780.59|1780.63|1780.08|430
1624842000000|2021-06-28 01:00:00|1780.89|1780.39|1780.49|1779.99|1782|1781.5|1779.95|1779.45|913
1624842300000|2021-06-28 01:05:00|1780.5|1780|1781.16|1780.66|1781.84|1781.34|1780.5|1780|719
1624842600000|2021-06-28 01:10:00|1781.17|1780.67|1781.04|1780.54|1781.46|1780.96|1780.72|1780.09|627
1624842900000|2021-06-28 01:15:00|1781.03|1780.53|1778.32|1777.82|1781.03|1780.53|1778.24|1777.7|1084
1624843200000|2021-06-28 01:20:00|1778.35|1777.85|1776.34|1775.84|1778.92|1778.39|1774.9|1774.4|1140
1624843500000|2021-06-28 01:25:00|1776.29|1775.79|1775.41|1774.91|1776.59|1776.09|1774.89|1774.39|1286
1624843800000|2021-06-28 01:30:00|1775.43|1774.93|1775.06|1774.56|1775.94|1775.44|1773.78|1773.28|1062
1624844100000|2021-06-28 01:35:00|1775.02|1774.52|1772.48|1771.98|1775.68|1775.11|1772.22|1771.66|1025
1624844400000|2021-06-28 01:40:00|1772.44|1771.94|1772.24|1771.74|1773.42|1772.92|1770.99|1770.49|1200
1624844700000|2021-06-28 01:45:00|1772.42|1771.92|1772.65|1772.15|1773.67|1773.17|1771.36|1770.76|882
1624845000000|2021-06-28 01:50:00|1772.64|1772.14|1774.12|1773.62|1774.13|1773.63|1772.36|1771.86|835
1624845300000|2021-06-28 01:55:00|1774.1|1773.6|1773.73|1773.23|1774.56|1774.06|1773.68|1773.18|776
1624845600000|2021-06-28 02:00:00|1773.7|1773.2|1773.19|1772.69|1774.03|1773.53|1772.74|1772.24|791
1624845900000|2021-06-28 02:05:00|1773.2|1772.7|1772.84|1772.34|1773.5|1773|1772.52|1772.02|795
1624846200000|2021-06-28 02:10:00|1772.85|1772.35|1773.07|1772.57|1773.26|1772.76|1772.04|1771.53|670
1624846500000|2021-06-28 02:15:00|1773.08|1772.58|1774.25|1773.75|1774.25|1773.75|1772.41|1771.91|566
1624846800000|2021-06-28 02:20:00|1774.23|1773.73|1775.15|1774.65|1775.24|1774.74|1774.12|1773.6|582
1624847100000|2021-06-28 02:25:00|1775.13|1774.63|1774.43|1773.93|1775.39|1774.83|1774.22|1773.66|536
1624847400000|2021-06-28 02:30:00|1774.42|1773.92|1775.12|1774.32|1775.13|1774.49|1773.84|1773.29|661
1624847700000|2021-06-28 02:35:00|1774.94|1774.44|1775.05|1774.25|1775.32|1774.77|1774.47|1773.97|557
1624848000000|2021-06-28 02:40:00|1775|1774.2|1776.02|1775.52|1776.44|1775.94|1774.57|1774.07|833
1624848300000|2021-06-28 02:45:00|1776.06|1775.56|1778.48|1777.98|1778.48|1777.98|1775.61|1775.09|1024
1624848600000|2021-06-28 02:50:00|1778.4|1777.9|1780.03|1779.53|1780.17|1779.67|1778.34|1777.71|1232
1624848900000|2021-06-28 02:55:00|1780.05|1779.55|1779.66|1779.16|1780.21|1779.68|1778.97|1778.47|971
1624849200000|2021-06-28 03:00:00|1779.65|1779.15|1779.63|1779.13|1780.21|1779.68|1779.14|1778.62|807
1624849500000|2021-06-28 03:05:00|1779.64|1779.14|1779.42|1778.92|1780.22|1779.64|1779.27|1778.74|661
1624849800000|2021-06-28 03:10:00|1779.44|1778.94|1778.89|1778.39|1779.64|1779.04|1778.84|1778.27|507
1624850100000|2021-06-28 03:15:00|1778.88|1778.38|1779.49|1778.99|1779.86|1779.23|1778.88|1778.38|421
1624850400000|2021-06-28 03:20:00|1779.66|1778.86|1779.65|1779.15|1780.1|1779.46|1779.51|1778.86|444
1624850700000|2021-06-28 03:25:00|1779.58|1779.08|1779.78|1779.28|1779.9|1779.38|1779.23|1778.73|468
1624851000000|2021-06-28 03:30:00|1779.77|1779.27|1779.84|1779.34|1780.02|1779.41|1779.41|1778.81|346
1624851300000|2021-06-28 03:35:00|1779.89|1779.39|1780.42|1779.92|1780.62|1780.03|1779.85|1779.28|400
1624851600000|2021-06-28 03:40:00|1780.57|1779.77|1780.08|1779.28|1780.75|1780.09|1779.89|1779.27|360
1624851900000|2021-06-28 03:45:00|1780.07|1779.27|1779.6|1779.1|1780.07|1779.52|1779.42|1778.87|446
1624852200000|2021-06-28 03:50:00|1779.59|1779.09|1779.79|1779.29|1779.92|1779.39|1779.28|1778.78|482
1624852500000|2021-06-28 03:55:00|1779.78|1779.28|1779.49|1778.99|1779.99|1779.4|1779.46|1778.85|282
1624852800000|2021-06-28 04:00:00|1779.48|1778.98|1780.29|1779.79|1780.3|1779.8|1779.27|1778.77|322
1624853100000|2021-06-28 04:05:00|1780.3|1779.8|1779.92|1779.42|1780.36|1779.86|1779.87|1779.33|189
1624853400000|2021-06-28 04:10:00|1779.9|1779.4|1779.72|1779.22|1779.93|1779.43|1779.63|1779.13|216
1624853700000|2021-06-28 04:15:00|1779.71|1779.21|1779.92|1779.42|1780.16|1779.66|1779.71|1779.21|179
1624854000000|2021-06-28 04:20:00|1779.91|1779.41|1779.89|1779.39|1780.16|1779.66|1779.82|1779.32|209
1624854300000|2021-06-28 04:25:00|1779.88|1779.38|1780.24|1779.74|1780.36|1779.86|1779.79|1779.29|232
1624854600000|2021-06-28 04:30:00|1780.22|1779.72|1781.58|1781.08|1781.88|1781.23|1780.22|1779.72|420
1624854900000|2021-06-28 04:35:00|1781.57|1781.07|1781.67|1781.17|1782.1|1781.46|1781.57|1780.92|330
1624855200000|2021-06-28 04:40:00|1781.66|1781.16|1781.3|1780.8|1781.86|1781.26|1781.07|1780.57|306
1624855500000|2021-06-28 04:45:00|1781.28|1780.78|1781.35|1780.85|1781.57|1781.06|1781.26|1780.64|227
1624855800000|2021-06-28 04:50:00|1781.36|1780.86|1781.28|1780.78|1781.46|1780.87|1781.14|1780.58|204
1624856100000|2021-06-28 04:55:00|1781.27|1780.77|1781.14|1780.64|1781.31|1780.81|1780.77|1780.17|258
1624856400000|2021-06-28 05:00:00|1781.13|1780.63|1781.17|1780.67|1781.17|1780.67|1780.75|1780.25|201
1624856700000|2021-06-28 05:05:00|1781.24|1780.74|1782.27|1781.77|1782.44|1781.79|1781.21|1780.71|481
1624857000000|2021-06-28 05:10:00|1782.28|1781.78|1782.52|1782.02|1782.56|1782.06|1781.51|1781.01|369
1624857300000|2021-06-28 05:15:00|1782.51|1782.01|1783.26|1782.76|1783.56|1782.96|1782.04|1781.54|518
1624857600000|2021-06-28 05:20:00|1783.27|1782.77|1784|1783.5|1784.09|1783.5|1782.9|1782.33|689
1624857900000|2021-06-28 05:25:00|1784.05|1783.55|1784.03|1783.53|1784.25|1783.75|1783.75|1783.25|470
1624858200000|2021-06-28 05:30:00|1784.07|1783.57|1784.37|1783.87|1784.82|1784.19|1783.83|1783.25|1012
1624858500000|2021-06-28 05:35:00|1784.35|1783.85|1783.35|1782.85|1784.64|1784.14|1783.22|1782.72|625
1624858800000|2021-06-28 05:40:00|1783.31|1782.81|1783.39|1782.89|1783.86|1783.28|1783.18|1782.68|589
1624859100000|2021-06-28 05:45:00|1783.46|1782.96|1783.81|1783.31|1784.18|1783.62|1783.37|1782.85|522
1624859400000|2021-06-28 05:50:00|1783.79|1783.29|1784.97|1784.47|1785.71|1785.09|1783.77|1783.27|705
1624859700000|2021-06-28 05:55:00|1784.94|1784.44|1786.12|1785.32|1786.15|1785.53|1784.46|1783.96|778
1624860000000|2021-06-28 06:00:00|1785.95|1785.45|1783.62|1783.12|1786.17|1785.55|1783.49|1782.99|1060
1624860300000|2021-06-28 06:05:00|1783.63|1783.13|1783.21|1782.71|1784.17|1783.67|1783.08|1782.58|837
1624860600000|2021-06-28 06:10:00|1783.2|1782.7|1782.89|1782.39|1783.69|1783.19|1782.87|1782.37|631
1624860900000|2021-06-28 06:15:00|1782.88|1782.38|1783.28|1782.78|1783.47|1782.97|1782.81|1782.31|553
1624861200000|2021-06-28 06:20:00|1783.27|1782.77|1783.88|1783.38|1784.34|1783.84|1783.22|1782.72|648
1624861500000|2021-06-28 06:25:00|1783.87|1783.37|1784.37|1783.87|1784.63|1784.13|1783.87|1783.37|812
1624861800000|2021-06-28 06:30:00|1784.38|1783.88|1783.18|1782.68|1784.38|1783.88|1782.88|1782.38|820
1624862100000|2021-06-28 06:35:00|1783.19|1782.69|1783.35|1782.85|1783.42|1782.88|1782.43|1781.93|697
1624862400000|2021-06-28 06:40:00|1783.36|1782.86|1783.19|1782.69|1783.98|1783.48|1783.08|1782.58|723
1624862700000|2021-06-28 06:45:00|1783.17|1782.67|1783.7|1783.2|1783.78|1783.28|1782.69|1782.19|788
1624863000000|2021-06-28 06:50:00|1783.68|1783.18|1783.3|1782.8|1784.16|1783.66|1783.05|1782.5|679
1624863300000|2021-06-28 06:55:00|1783.29|1782.79|1782.81|1782.31|1783.71|1783.21|1782.72|1782.19|844
1624863600000|2021-06-28 07:00:00|1782.83|1782.33|1783.92|1783.42|1784.48|1783.98|1781.84|1781.34|1126
1624863900000|2021-06-28 07:05:00|1783.85|1783.35|1784.11|1783.61|1784.41|1783.91|1783.64|1783.07|886
1624864200000|2021-06-28 07:10:00|1784.17|1783.67|1783.54|1783.04|1784.58|1783.96|1783|1782.5|941
1624864500000|2021-06-28 07:15:00|1783.51|1783.01|1783.84|1783.34|1784.19|1783.69|1783.44|1782.87|750
1624864800000|2021-06-28 07:20:00|1783.86|1783.36|1783.91|1783.41|1784.01|1783.51|1783.49|1782.99|677
1624865100000|2021-06-28 07:25:00|1783.94|1783.44|1783.65|1783.15|1784.23|1783.73|1783.54|1783.04|707
1624865400000|2021-06-28 07:30:00|1783.63|1783.13|1783.77|1783.27|1784.24|1783.74|1783.56|1783.06|606
1624865700000|2021-06-28 07:35:00|1783.76|1783.26|1784.83|1784.33|1784.89|1784.39|1783.75|1783.25|619
1624866000000|2021-06-28 07:40:00|1784.84|1784.34|1783.97|1783.47|1784.84|1784.34|1783.95|1783.45|698
1624866300000|2021-06-28 07:45:00|1783.99|1783.49|1783.5|1783|1784.12|1783.62|1783.38|1782.88|610
1624866600000|2021-06-28 07:50:00|1783.51|1783.01|1783.33|1782.83|1783.75|1783.25|1783.07|1782.57|542
1624866900000|2021-06-28 07:55:00|1783.32|1782.82|1783.61|1783.11|1783.86|1783.36|1783.16|1782.66|526
1624867200000|2021-06-28 08:00:00|1783.62|1783.12|1782.86|1782.36|1783.65|1783.15|1782.56|1782.06|649
1624867500000|2021-06-28 08:05:00|1782.89|1782.39|1780.6|1780.1|1783.1|1782.6|1780.5|1780|839
1624867800000|2021-06-28 08:10:00|1780.58|1780.08|1778.49|1777.99|1780.77|1780.27|1777.63|1777.13|1182
1624868100000|2021-06-28 08:15:00|1778.48|1777.98|1777.54|1777.04|1778.77|1778.27|1777.48|1776.98|903
1624868400000|2021-06-28 08:20:00|1777.53|1777.03|1775.4|1774.9|1778.01|1777.51|1775.11|1774.61|1111
1624868700000|2021-06-28 08:25:00|1775.41|1774.91|1776.16|1775.66|1776.64|1776.14|1774.5|1774|1105
1624869000000|2021-06-28 08:30:00|1776.15|1775.65|1778.56|1778.06|1778.66|1778.08|1776.07|1775.57|981
1624869300000|2021-06-28 08:35:00|1778.53|1778.03|1778.28|1777.78|1778.69|1778.19|1778.1|1777.6|773
1624869600000|2021-06-28 08:40:00|1778.29|1777.79|1778.46|1777.96|1778.67|1778.17|1778.18|1777.68|571
1624869900000|2021-06-28 08:45:00|1778.42|1777.92|1778.86|1778.36|1779|1778.5|1778.13|1777.63|787
1624870200000|2021-06-28 08:50:00|1778.82|1778.32|1778.66|1778.16|1779.16|1778.66|1778.44|1777.94|574
1624870500000|2021-06-28 08:55:00|1778.67|1778.17|1779.5|1779|1779.52|1779.02|1778.41|1777.91|530
1624870800000|2021-06-28 09:00:00|1779.49|1778.99|1779.57|1779.07|1779.93|1779.34|1779.41|1778.91|700
1624871100000|2021-06-28 09:05:00|1779.51|1779.01|1779.09|1778.59|1779.57|1779.07|1779.05|1778.55|486
1624871400000|2021-06-28 09:10:00|1779.07|1778.57|1777.59|1777.09|1779.48|1778.88|1777.57|1777.07|507
1624871700000|2021-06-28 09:15:00|1777.58|1777.08|1777.05|1776.55|1777.9|1777.4|1776.39|1775.73|870
1624872000000|2021-06-28 09:20:00|1777.11|1776.61|1777.16|1776.66|1777.6|1777.1|1776.49|1775.87|735
1624872300000|2021-06-28 09:25:00|1777.06|1776.56|1776.79|1776.29|1777.65|1777.15|1776.74|1776.24|657
1624872600000|2021-06-28 09:30:00|1776.77|1776.27|1775.91|1775.41|1776.77|1776.27|1774.61|1774.03|1327
1624872900000|2021-06-28 09:35:00|1775.89|1775.39|1776.34|1775.84|1776.77|1776.27|1775.32|1774.8|963
1624873200000|2021-06-28 09:40:00|1776.33|1775.83|1776.65|1776.15|1777.16|1776.55|1776.19|1775.66|813
1624873500000|2021-06-28 09:45:00|1776.64|1776.14|1776.71|1776.21|1776.99|1776.39|1776.13|1775.58|652
1624873800000|2021-06-28 09:50:00|1776.72|1776.22|1776.59|1776.09|1776.78|1776.28|1776.39|1775.89|505
1624874100000|2021-06-28 09:55:00|1776.57|1776.07|1776.4|1775.9|1776.73|1776.23|1776.08|1775.58|521
1624874400000|2021-06-28 10:00:00|1776.41|1775.91|1777.08|1776.58|1777.55|1777.05|1776.08|1775.58|524
1624874700000|2021-06-28 10:05:00|1777.09|1776.59|1776.41|1775.91|1777.31|1776.7|1776.4|1775.79|663
1624875000000|2021-06-28 10:10:00|1776.4|1775.9|1776.87|1776.37|1776.9|1776.4|1776.4|1775.83|462
1624875300000|2021-06-28 10:15:00|1776.88|1776.38|1777.38|1776.88|1777.76|1777.26|1776.84|1776.34|523
1624875600000|2021-06-28 10:20:00|1777.39|1776.89|1778.16|1777.66|1778.16|1777.66|1777.18|1776.68|537
1624875900000|2021-06-28 10:25:00|1778.17|1777.67|1778.59|1778.09|1778.73|1778.23|1777.97|1777.47|656
1624876200000|2021-06-28 10:30:00|1778.58|1778.08|1778.4|1777.9|1778.92|1778.42|1778.09|1777.59|674
1624876500000|2021-06-28 10:35:00|1778.39|1777.89|1777.79|1777.29|1778.44|1777.94|1777.75|1777.25|638
1624876800000|2021-06-28 10:40:00|1777.82|1777.32|1777.37|1776.87|1777.82|1777.32|1777.25|1776.75|380
1624877100000|2021-06-28 10:45:00|1777.38|1776.88|1778.64|1778.14|1778.64|1778.14|1777.37|1776.87|519
1624877400000|2021-06-28 10:50:00|1778.71|1778.21|1778.84|1778.34|1778.95|1778.45|1778.35|1777.85|618
1624877700000|2021-06-28 10:55:00|1778.85|1778.35|1778.45|1777.95|1779.49|1778.92|1778.38|1777.76|831
1624878000000|2021-06-28 11:00:00|1778.46|1777.96|1777.83|1777.33|1779.05|1778.55|1777.82|1777.24|740
1624878300000|2021-06-28 11:05:00|1777.84|1777.34|1777.5|1777|1777.91|1777.41|1777.26|1776.76|629
1624878600000|2021-06-28 11:10:00|1777.47|1776.97|1777.64|1777.14|1778.05|1777.55|1777.47|1776.97|564
1624878900000|2021-06-28 11:15:00|1777.63|1777.13|1778.37|1777.87|1778.41|1777.91|1777.56|1777.06|567
1624879200000|2021-06-28 11:20:00|1778.36|1777.86|1777.35|1776.85|1778.51|1778.01|1777.35|1776.85|494
1624879500000|2021-06-28 11:25:00|1777.36|1776.86|1776.37|1775.87|1777.44|1776.94|1776.14|1775.64|761
1624879800000|2021-06-28 11:30:00|1776.38|1775.88|1775.5|1775|1776.78|1776.28|1775.11|1774.61|905
1624880100000|2021-06-28 11:35:00|1775.59|1775.09|1775.76|1775.26|1776.09|1775.59|1775.31|1774.81|805
1624880400000|2021-06-28 11:40:00|1775.78|1775.28|1776.34|1775.84|1776.84|1776.22|1775.64|1775.14|846
1624880700000|2021-06-28 11:45:00|1776.33|1775.83|1774.62|1774.12|1776.73|1776.23|1774.57|1774.07|689
1624881000000|2021-06-28 11:50:00|1774.61|1774.11|1774.58|1774.08|1775.52|1775.02|1774.5|1774|727
1624881300000|2021-06-28 11:55:00|1774.53|1774.03|1774.95|1774.45|1775.01|1774.51|1774.04|1773.54|773
1624881600000|2021-06-28 12:00:00|1774.99|1774.49|1775.72|1775.22|1776.18|1775.68|1774.22|1773.72|845
1624881900000|2021-06-28 12:05:00|1775.71|1775.21|1775.86|1775.36|1776.55|1776.05|1775.25|1774.75|676
1624882200000|2021-06-28 12:10:00|1775.83|1775.33|1776.32|1775.82|1776.36|1775.86|1775.48|1774.98|656
1624882500000|2021-06-28 12:15:00|1776.31|1775.81|1776.87|1776.37|1778.1|1777.6|1776.06|1775.56|991
1624882800000|2021-06-28 12:20:00|1776.86|1776.36|1775.99|1775.49|1777.17|1776.67|1775.41|1774.91|888
1624883100000|2021-06-28 12:25:00|1776|1775.5|1776.18|1775.68|1777.01|1776.51|1775.15|1774.65|887
1624883400000|2021-06-28 12:30:00|1776.16|1775.66|1774.13|1773.63|1776.97|1776.47|1773.71|1773.21|1067
1624883700000|2021-06-28 12:35:00|1774.15|1773.65|1776.78|1776.28|1777.45|1776.95|1774.02|1773.52|1159
1624884000000|2021-06-28 12:40:00|1776.79|1776.29|1777.38|1776.88|1778.13|1777.63|1776.28|1775.78|1008
1624884300000|2021-06-28 12:45:00|1777.39|1776.89|1778.6|1778.1|1778.73|1778.23|1777.39|1776.89|895
1624884600000|2021-06-28 12:50:00|1778.61|1778.11|1778.26|1777.76|1778.85|1778.35|1777.66|1777.16|893
1624884900000|2021-06-28 12:55:00|1778.25|1777.75|1777.93|1777.43|1778.86|1778.36|1777.7|1777.2|978
1624885200000|2021-06-28 13:00:00|1777.94|1777.44|1778.73|1778.23|1779.28|1778.78|1777.34|1776.84|1224
1624885500000|2021-06-28 13:05:00|1778.71|1778.21|1780.83|1780.33|1781.17|1780.67|1777.83|1777.33|1040
1624885800000|2021-06-28 13:10:00|1780.85|1780.35|1780.52|1780.02|1781|1780.5|1779.65|1779.15|1043
1624886100000|2021-06-28 13:15:00|1780.5|1780|1779.67|1779.17|1780.73|1780.23|1779.62|1779.12|720
1624886400000|2021-06-28 13:20:00|1779.66|1779.16|1780.02|1779.52|1780.33|1779.83|1779.58|1779.08|761
1624886700000|2021-06-28 13:25:00|1780.01|1779.51|1780.77|1780.27|1780.94|1780.44|1778.99|1778.49|703
1624887000000|2021-06-28 13:30:00|1780.78|1780.28|1780.27|1779.77|1781.26|1780.76|1779.05|1778.55|920
1624887300000|2021-06-28 13:35:00|1780.26|1779.76|1780.5|1780|1783.24|1782.74|1779.93|1779.43|956
1624887600000|2021-06-28 13:40:00|1780.51|1780.01|1781.07|1780.57|1782.14|1781.64|1779.87|1779.37|986
1624887900000|2021-06-28 13:45:00|1781.16|1780.66|1781.04|1780.54|1782.64|1782.14|1781.04|1780.54|929
1624888200000|2021-06-28 13:50:00|1781.03|1780.53|1780.23|1779.73|1781.06|1780.56|1779.12|1778.62|1246
1624888500000|2021-06-28 13:55:00|1780.24|1779.74|1780.46|1779.96|1781.02|1780.52|1779.88|1779.38|1235
1624888800000|2021-06-28 14:00:00|1780.43|1779.93|1782.56|1782.06|1782.93|1782.43|1780.43|1779.93|1332
1624889100000|2021-06-28 14:05:00|1782.55|1782.05|1782.29|1781.79|1782.81|1782.31|1781.33|1780.83|1166
1624889400000|2021-06-28 14:10:00|1782.19|1781.69|1781.11|1780.61|1782.98|1782.48|1780.91|1780.41|1127
1624889700000|2021-06-28 14:15:00|1781.08|1780.58|1781.99|1781.49|1782.14|1781.64|1780.69|1780.19|917
1624890000000|2021-06-28 14:20:00|1781.98|1781.48|1781.49|1780.99|1782.87|1782.37|1781.32|1780.82|889
1624890300000|2021-06-28 14:25:00|1781.5|1781|1781.63|1781.13|1782.23|1781.73|1780.86|1780.36|942
1624890600000|2021-06-28 14:30:00|1781.62|1781.12|1780.92|1780.42|1781.73|1781.23|1780.81|1780.31|828
1624890900000|2021-06-28 14:35:00|1780.91|1780.41|1780.84|1780.34|1781.68|1781.18|1780.13|1779.63|968
1624891200000|2021-06-28 14:40:00|1780.93|1780.43|1779.95|1779.45|1781.24|1780.74|1779.72|1779.22|868
1624891500000|2021-06-28 14:45:00|1779.96|1779.46|1780.53|1780.03|1780.8|1780.3|1779.76|1779.26|904
1624891800000|2021-06-28 14:50:00|1780.54|1780.04|1780.35|1779.85|1781.01|1780.51|1779.78|1779.28|1054
1624892100000|2021-06-28 14:55:00|1780.4|1779.9|1778.15|1777.65|1780.42|1779.92|1777.34|1776.84|1320
1624892400000|2021-06-28 15:00:00|1778.16|1777.66|1781.54|1781.04|1781.61|1781.11|1778.16|1777.66|1074
1624892700000|2021-06-28 15:05:00|1781.56|1781.06|1782.45|1781.95|1782.77|1782.27|1781.42|1780.92|1005
1624893000000|2021-06-28 15:10:00|1782.46|1781.96|1781.78|1781.28|1782.76|1782.26|1781.77|1781.27|851
1624893300000|2021-06-28 15:15:00|1781.79|1781.29|1780.43|1779.93|1782.34|1781.84|1780.31|1779.81|933
1624893600000|2021-06-28 15:20:00|1780.42|1779.92|1780.75|1780.25|1781.38|1780.88|1779.55|1779.05|906
1624893900000|2021-06-28 15:25:00|1780.69|1780.19|1779.78|1779.28|1780.88|1780.38|1779.4|1778.87|831
1624894200000|2021-06-28 15:30:00|1779.77|1779.27|1779.81|1779.31|1780.27|1779.77|1779.24|1778.74|718
1624894500000|2021-06-28 15:35:00|1779.85|1779.35|1779.67|1779.17|1780.35|1779.85|1779.36|1778.86|734
1624894800000|2021-06-28 15:40:00|1779.7|1779.2|1779.9|1779.4|1780.4|1779.9|1779.47|1778.97|752
1624895100000|2021-06-28 15:45:00|1779.89|1779.39|1779.76|1779.26|1780.02|1779.52|1778.79|1778.29|905
1624895400000|2021-06-28 15:50:00|1779.74|1779.24|1780.7|1780.2|1780.75|1780.25|1779.62|1779.12|694
1624895700000|2021-06-28 15:55:00|1780.72|1780.22|1781.2|1780.7|1781.31|1780.81|1780.72|1780.22|780
1624896000000|2021-06-28 16:00:00|1781.23|1780.73|1780.91|1780.41|1781.44|1780.94|1780.57|1780.07|580
1624896300000|2021-06-28 16:05:00|1780.9|1780.4|1780.43|1779.93|1781.15|1780.65|1780.29|1779.79|622
1624896600000|2021-06-28 16:10:00|1780.45|1779.95|1779.91|1779.41|1780.64|1780.14|1779.87|1779.37|595
1624896900000|2021-06-28 16:15:00|1779.94|1779.44|1780.89|1780.39|1780.9|1780.4|1779.79|1779.29|620
1624897200000|2021-06-28 16:20:00|1780.9|1780.4|1780.77|1780.27|1781.35|1780.85|1780.51|1780.01|547
1624897500000|2021-06-28 16:25:00|1780.79|1780.29|1780.81|1780.31|1781.62|1781.01|1780.58|1780.08|565
1624897800000|2021-06-28 16:30:00|1780.78|1780.28|1781.07|1780.57|1781.18|1780.68|1780.61|1780.11|455
1624898100000|2021-06-28 16:35:00|1781.05|1780.55|1780.77|1780.27|1781.24|1780.74|1780.75|1780.25|311
1624898400000|2021-06-28 16:40:00|1780.78|1780.28|1780.16|1779.66|1780.92|1780.42|1780.06|1779.56|349
1624898700000|2021-06-28 16:45:00|1780.15|1779.65|1780.16|1779.66|1780.43|1779.93|1779.77|1779.27|492
1624899000000|2021-06-28 16:50:00|1780.17|1779.67|1780.12|1779.62|1780.56|1780.06|1780.05|1779.55|407
1624899300000|2021-06-28 16:55:00|1780.13|1779.63|1779.84|1779.34|1780.47|1779.97|1779.83|1779.33|379
1624899600000|2021-06-28 17:00:00|1779.83|1779.33|1779.04|1778.54|1779.99|1779.49|1778.97|1778.41|667
1624899900000|2021-06-28 17:05:00|1779.05|1778.55|1778.04|1777.54|1779.57|1779.07|1778|1777.5|477
1624900200000|2021-06-28 17:10:00|1778.06|1777.56|1778.74|1778.24|1779.24|1778.6|1778.05|1777.55|555
1624900500000|2021-06-28 17:15:00|1778.75|1778.25|1779.34|1778.84|1779.36|1778.86|1778.33|1777.83|488
1624900800000|2021-06-28 17:20:00|1779.33|1778.83|1780.36|1779.86|1780.47|1779.97|1779.22|1778.72|613
1624901100000|2021-06-28 17:25:00|1780.37|1779.87|1780.48|1779.98|1780.86|1780.36|1780.06|1779.56|590
1624901400000|2021-06-28 17:30:00|1780.37|1779.87|1779.87|1779.37|1780.44|1779.93|1779.58|1779.08|579
1624901700000|2021-06-28 17:35:00|1779.88|1779.38|1779.98|1779.48|1780.26|1779.76|1779.69|1779.19|445
1624902000000|2021-06-28 17:40:00|1779.97|1779.47|1779.97|1779.47|1780.03|1779.53|1779.76|1779.26|361
1624902300000|2021-06-28 17:45:00|1780.02|1779.52|1780.26|1779.76|1780.36|1779.86|1779.92|1779.42|398
1624902600000|2021-06-28 17:50:00|1780.27|1779.77|1780.14|1779.64|1780.27|1779.77|1779.95|1779.45|399
1624902900000|2021-06-28 17:55:00|1780.15|1779.65|1780.07|1779.57|1780.37|1779.87|1779.94|1779.44|309
1624903200000|2021-06-28 18:00:00|1780.06|1779.56|1779.35|1778.85|1780.08|1779.58|1779.24|1778.74|360
1624903500000|2021-06-28 18:05:00|1779.36|1778.86|1779.25|1778.75|1779.86|1779.28|1779.01|1778.51|395
1624903800000|2021-06-28 18:10:00|1779.22|1778.72|1778.57|1778.07|1779.33|1778.83|1778.49|1777.99|315
1624904100000|2021-06-28 18:15:00|1778.56|1778.06|1778.95|1778.45|1779.17|1778.67|1778.36|1777.86|445
1624904400000|2021-06-28 18:20:00|1778.99|1778.49|1779.25|1778.75|1779.36|1778.76|1778.87|1778.37|431
1624904700000|2021-06-28 18:25:00|1779.24|1778.74|1779.44|1778.94|1779.52|1779.02|1779.15|1778.65|302
1624905000000|2021-06-28 18:30:00|1779.45|1778.95|1779.73|1779.23|1779.95|1779.37|1779.42|1778.92|499
1624905300000|2021-06-28 18:35:00|1779.74|1779.24|1780.41|1779.91|1780.49|1779.99|1779.6|1779.1|271
1624905600000|2021-06-28 18:40:00|1780.43|1779.93|1780.22|1779.72|1780.66|1780.02|1780.19|1779.69|248
1624905900000|2021-06-28 18:45:00|1780.21|1779.71|1779.98|1779.48|1780.46|1779.96|1779.86|1779.36|306
1624906200000|2021-06-28 18:50:00|1779.95|1779.45|1779.66|1779.16|1780.18|1779.68|1779.54|1779.04|388
1624906500000|2021-06-28 18:55:00|1779.65|1779.15|1779.33|1778.83|1779.97|1779.47|1779.13|1778.63|436
1624906800000|2021-06-28 19:00:00|1779.34|1778.84|1779.19|1778.69|1779.49|1778.99|1779.04|1778.54|288
1624907100000|2021-06-28 19:05:00|1779.21|1778.71|1779.49|1778.99|1779.56|1779.06|1779.1|1778.6|362
1624907400000|2021-06-28 19:10:00|1779.5|1779|1779.28|1778.78|1779.59|1779.09|1778.87|1778.37|318
1624907700000|2021-06-28 19:15:00|1779.3|1778.8|1779.02|1778.52|1779.4|1778.9|1778.97|1778.47|325
1624908000000|2021-06-28 19:20:00|1778.99|1778.49|1779.19|1778.69|1779.19|1778.69|1778.88|1778.38|302
1624908300000|2021-06-28 19:25:00|1779.18|1778.68|1779.4|1778.9|1779.57|1779.07|1779.08|1778.58|279
1624908600000|2021-06-28 19:30:00|1779.39|1778.89|1779.74|1779.24|1779.83|1779.33|1779.17|1778.67|338
1624908900000|2021-06-28 19:35:00|1779.75|1779.25|1779.26|1778.76|1779.75|1779.25|1779.24|1778.74|321
1624909200000|2021-06-28 19:40:00|1779.27|1778.77|1779.28|1778.78|1779.55|1779.05|1779.18|1778.68|290
1624909500000|2021-06-28 19:45:00|1779.27|1778.77|1779.19|1778.69|1779.61|1779.11|1779.16|1778.66|427
1624909800000|2021-06-28 19:50:00|1779.18|1778.68|1778.11|1777.61|1779.39|1778.89|1778.1|1777.6|788
1624910100000|2021-06-28 19:55:00|1778.18|1777.68|1779.66|1779.16|1779.69|1779.19|1778.06|1777.56|808
1624910400000|2021-06-28 20:00:00|1779.65|1779.15|1779.53|1779.03|1779.75|1779.25|1779.23|1778.63|328
1624910700000|2021-06-28 20:05:00|1779.52|1779.02|1779.36|1778.86|1779.54|1779.04|1778.96|1778.46|210
1624911000000|2021-06-28 20:10:00|1779.38|1778.88|1779.72|1779.22|1779.76|1779.26|1779.19|1778.69|169
1624911300000|2021-06-28 20:15:00|1779.73|1779.23|1779.53|1779.03|1779.81|1779.31|1779.52|1779.02|156
1624911600000|2021-06-28 20:20:00|1779.52|1779.02|1779.36|1778.86|1779.55|1779.05|1779.32|1778.82|117
1624911900000|2021-06-28 20:25:00|1779.35|1778.85|1779.55|1779.05|1779.71|1779.08|1779.33|1778.83|125
1624912200000|2021-06-28 20:30:00|1779.56|1779.06|1779.06|1778.26|1779.85|1779.22|1778.89|1778.25|238
1624912500000|2021-06-28 20:35:00|1778.92|1778.42|1778.58|1778.08|1779.12|1778.5|1778.47|1777.9|188
1624912800000|2021-06-28 20:40:00|1778.59|1778.09|1779.03|1778.23|1779.03|1778.39|1778.52|1777.91|155
1624913100000|2021-06-28 20:45:00|1779.04|1778.24|1779.04|1778.24|1779.25|1778.62|1778.84|1778.11|258
1624913400000|2021-06-28 20:50:00|1779.06|1778.26|1779.55|1778.75|1779.72|1779.09|1778.89|1778.25|261
1624913700000|2021-06-28 20:55:00|1779.56|1778.76|1779.09|1778.29|1779.75|1779.03|1778.38|1777.78|352
1624917600000|2021-06-28 22:00:00|1778.56|1778.06|1778.9|1778.4|1779.02|1778.48|1778.55|1777.95|246
1624917900000|2021-06-28 22:05:00|1778.89|1778.39|1778.79|1777.99|1779.22|1778.71|1778.57|1777.94|253
1624918200000|2021-06-28 22:10:00|1778.78|1777.98|1778.66|1777.86|1778.8|1778.15|1778.41|1777.79|231
1624918500000|2021-06-28 22:15:00|1778.65|1777.85|1778.68|1778.18|1778.91|1778.25|1778.35|1777.77|148
1624918800000|2021-06-28 22:20:00|1778.83|1778.03|1778.58|1778.08|1778.86|1778.21|1778.42|1777.84|129
1624919100000|2021-06-28 22:25:00|1778.64|1778.14|1778.92|1778.12|1778.95|1778.25|1778.52|1777.95|113
1624919400000|2021-06-28 22:30:00|1778.91|1778.11|1778.66|1778.16|1778.93|1778.32|1778.45|1777.86|169
1624919700000|2021-06-28 22:35:00|1778.69|1778.19|1778.83|1778.03|1778.88|1778.27|1778.54|1777.89|169
1624920000000|2021-06-28 22:40:00|1778.68|1778.18|1778.56|1777.76|1778.87|1778.19|1778.35|1777.75|173
1624920300000|2021-06-28 22:45:00|1778.55|1777.75|1778.26|1777.76|1778.7|1778.03|1778.24|1777.66|155
1624920600000|2021-06-28 22:50:00|1778.25|1777.75|1778.27|1777.47|1778.41|1777.75|1778.07|1777.47|121
1624920900000|2021-06-28 22:55:00|1778.11|1777.61|1778.07|1777.57|1778.22|1777.65|1778.02|1777.38|85
1624921200000|2021-06-28 23:00:00|1778.06|1777.56|1777.58|1777.08|1778.06|1777.56|1777.42|1776.77|247
1624921500000|2021-06-28 23:05:00|1777.59|1777.09|1777.61|1777.11|1777.96|1777.36|1777.51|1776.9|201
1624921800000|2021-06-28 23:10:00|1777.6|1777.1|1777.38|1776.88|1777.75|1777.16|1777.33|1776.75|171
1624922100000|2021-06-28 23:15:00|1777.39|1776.89|1777.61|1777.11|1777.79|1777.17|1777.37|1776.75|186
1624922400000|2021-06-28 23:20:00|1777.6|1777.1|1777.95|1777.45|1777.99|1777.46|1777.57|1776.93|218
1624922700000|2021-06-28 23:25:00|1777.93|1777.43|1777.37|1776.57|1777.95|1777.45|1777.21|1776.57|244
1624923000000|2021-06-28 23:30:00|1777.22|1776.72|1777.38|1776.58|1777.48|1776.91|1777.14|1776.53|182
1624923300000|2021-06-28 23:35:00|1777.22|1776.72|1777.53|1777.03|1777.66|1777.05|1777.17|1776.55|140
1624923600000|2021-06-28 23:40:00|1777.52|1777.02|1777.58|1777.08|1777.87|1777.27|1777.44|1776.87|217
1624923900000|2021-06-28 23:45:00|1777.57|1777.07|1777.66|1777.16|1777.68|1777.18|1777.25|1776.67|216
1624924200000|2021-06-28 23:50:00|1777.67|1777.17|1778.52|1778.02|1778.73|1778.07|1777.35|1776.8|357
1624924500000|2021-06-28 23:55:00|1778.71|1777.91|1778.42|1777.92|1778.81|1778.17|1778.25|1777.67|293
1624924800000|2021-06-29 00:00:00|1778.58|1777.78|1777.4|1776.9|1778.64|1777.98|1777.33|1776.69|514
1624925100000|2021-06-29 00:05:00|1777.39|1776.89|1778.02|1777.52|1778.26|1777.68|1777.36|1776.86|554
1624925400000|2021-06-29 00:10:00|1778.03|1777.53|1777.46|1776.96|1778.31|1777.76|1777.4|1776.8|359
1624925700000|2021-06-29 00:15:00|1777.44|1776.94|1776.48|1775.98|1777.46|1776.96|1776.26|1775.7|470
1624926000000|2021-06-29 00:20:00|1776.5|1776|1776.28|1775.78|1777.11|1776.55|1776.27|1775.77|390
1624926300000|2021-06-29 00:25:00|1776.27|1775.77|1776.48|1775.98|1776.69|1776.05|1776.16|1775.57|285
1624926600000|2021-06-29 00:30:00|1776.64|1775.84|1776.59|1776.09|1776.88|1776.38|1776.48|1775.84|269
1624926900000|2021-06-29 00:35:00|1776.58|1776.08|1776.02|1775.52|1776.6|1776.1|1775.83|1775.3|287
1624927200000|2021-06-29 00:40:00|1775.95|1775.45|1776.21|1775.71|1776.36|1775.79|1775.57|1774.98|380
1624927500000|2021-06-29 00:45:00|1776.22|1775.72|1776.42|1775.92|1776.74|1776.24|1776.16|1775.56|393
1624927800000|2021-06-29 00:50:00|1776.61|1775.81|1776.44|1775.94|1777.24|1776.61|1776.44|1775.81|434
1624928100000|2021-06-29 00:55:00|1776.51|1776.01|1776.1|1775.6|1776.94|1776.44|1776.04|1775.54|488
1624928400000|2021-06-29 01:00:00|1776.09|1775.59|1775.97|1775.47|1776.22|1775.7|1774.71|1774.06|1154
1624928700000|2021-06-29 01:05:00|1776.13|1775.33|1776.83|1776.33|1777.21|1776.58|1775.48|1774.98|799
1624929000000|2021-06-29 01:10:00|1776.82|1776.32|1775.76|1775.26|1777.04|1776.39|1775.58|1775.07|647
1624929300000|2021-06-29 01:15:00|1775.87|1775.07|1776.72|1776.22|1776.92|1776.42|1775.49|1774.89|636
1624929600000|2021-06-29 01:20:00|1776.71|1776.21|1776.35|1775.85|1776.9|1776.37|1775.98|1775.48|560
1624929900000|2021-06-29 01:25:00|1776.34|1775.84|1776.98|1776.48|1777.44|1776.9|1776.34|1775.75|636
1624930200000|2021-06-29 01:30:00|1776.99|1776.49|1776.97|1776.47|1778.04|1777.54|1776.65|1776.15|846
1624930500000|2021-06-29 01:35:00|1776.98|1776.48|1776.3|1775.8|1777.16|1776.56|1776.28|1775.67|620
1624930800000|2021-06-29 01:40:00|1776.29|1775.79|1775.82|1775.32|1776.45|1775.83|1775.74|1775.12|588
1624931100000|2021-06-29 01:45:00|1775.81|1775.31|1776.62|1776.12|1776.81|1776.22|1775.72|1775.13|572
1624931400000|2021-06-29 01:50:00|1776.53|1776.03|1775.57|1775.07|1776.78|1776.15|1775.52|1775.02|662
1624931700000|2021-06-29 01:55:00|1775.56|1775.06|1774.81|1774.31|1775.67|1775.17|1774.76|1774.11|546
1624932000000|2021-06-29 02:00:00|1774.82|1774.32|1774.63|1774.13|1775.24|1774.74|1774.53|1773.89|692
1624932300000|2021-06-29 02:05:00|1774.64|1774.14|1774.97|1774.47|1775.44|1774.94|1774.4|1773.79|602
1624932600000|2021-06-29 02:10:00|1774.96|1774.46|1774.87|1774.37|1775.61|1774.98|1774.53|1773.92|684
1624932900000|2021-06-29 02:15:00|1774.89|1774.39|1775.53|1775.03|1775.7|1775.12|1774.89|1774.3|396
1624933200000|2021-06-29 02:20:00|1775.52|1775.02|1774.97|1774.47|1775.75|1775.25|1774.93|1774.31|346
1624933500000|2021-06-29 02:25:00|1774.96|1774.46|1775.69|1775.19|1775.81|1775.2|1774.78|1774.16|345
1624933800000|2021-06-29 02:30:00|1775.67|1775.17|1775.84|1775.34|1776.07|1775.43|1775.33|1774.83|624
1624934100000|2021-06-29 02:35:00|1775.83|1775.33|1776.01|1775.51|1776.37|1775.76|1775.79|1775.24|428
1624934400000|2021-06-29 02:40:00|1776.02|1775.52|1775.9|1775.4|1776.22|1775.6|1775.82|1775.29|405
1624934700000|2021-06-29 02:45:00|1775.91|1775.41|1776.45|1775.95|1776.59|1775.98|1775.77|1775.19|502
1624935000000|2021-06-29 02:50:00|1776.46|1775.96|1776.21|1775.71|1776.91|1776.29|1776.21|1775.57|544
1624935300000|2021-06-29 02:55:00|1776.22|1775.72|1776.18|1775.68|1776.4|1775.78|1775.78|1775.28|578
1624935600000|2021-06-29 03:00:00|1776.19|1775.69|1775.68|1775.18|1776.7|1776.07|1775.61|1775.11|487
1624935900000|2021-06-29 03:05:00|1775.69|1775.19|1774.97|1774.47|1775.87|1775.22|1774.87|1774.31|597
1624936200000|2021-06-29 03:10:00|1774.98|1774.48|1775.56|1775.06|1775.77|1775.25|1774.81|1774.31|532
1624936500000|2021-06-29 03:15:00|1775.57|1775.07|1774.52|1774.02|1775.57|1775.07|1774.46|1773.88|636
1624936800000|2021-06-29 03:20:00|1774.51|1774.01|1775.26|1774.76|1775.33|1774.76|1774.44|1773.81|546
1624937100000|2021-06-29 03:25:00|1775.15|1774.65|1775.74|1775.24|1776.15|1775.49|1775.11|1774.54|679
1624937400000|2021-06-29 03:30:00|1775.79|1775.29|1776.1|1775.6|1776.23|1775.66|1775.53|1774.96|411
1624937700000|2021-06-29 03:35:00|1776.09|1775.59|1775.9|1775.4|1776.13|1775.63|1775.8|1775.29|297
1624938000000|2021-06-29 03:40:00|1775.85|1775.35|1775.44|1774.94|1776.04|1775.43|1775.12|1774.62|341
1624938300000|2021-06-29 03:45:00|1775.42|1774.92|1775.76|1775.26|1775.79|1775.28|1775.23|1774.73|332
1624938600000|2021-06-29 03:50:00|1775.77|1775.27|1775.41|1774.91|1775.89|1775.39|1775.37|1774.87|325
1624938900000|2021-06-29 03:55:00|1775.43|1774.93|1775.53|1775.03|1775.74|1775.24|1775.24|1774.66|352
1624939200000|2021-06-29 04:00:00|1775.52|1775.02|1775.63|1775.13|1775.88|1775.28|1775.43|1774.86|234
1624939500000|2021-06-29 04:05:00|1775.62|1775.12|1775.17|1774.67|1775.7|1775.2|1775.16|1774.66|189
1624939800000|2021-06-29 04:10:00|1775.18|1774.68|1774.76|1774.26|1775.26|1774.76|1774.73|1774.16|269
1624940100000|2021-06-29 04:15:00|1774.78|1774.28|1774.58|1774.08|1775.16|1774.53|1774.45|1773.95|286
1624940400000|2021-06-29 04:20:00|1774.63|1774.13|1774.62|1774.12|1775.01|1774.51|1774.58|1774.05|325
1624940700000|2021-06-29 04:25:00|1774.64|1774.14|1774.33|1773.83|1774.82|1774.32|1774.31|1773.81|407
1624941000000|2021-06-29 04:30:00|1774.32|1773.82|1775.11|1774.61|1775.29|1774.7|1774.12|1773.55|365
1624941300000|2021-06-29 04:35:00|1775.1|1774.6|1775.38|1774.88|1775.63|1774.98|1775.07|1774.57|290
1624941600000|2021-06-29 04:40:00|1775.41|1774.91|1775.38|1774.88|1775.76|1775.2|1775.36|1774.77|221
1624941900000|2021-06-29 04:45:00|1775.39|1774.89|1775.15|1774.65|1775.39|1774.89|1775.08|1774.49|238
1624942200000|2021-06-29 04:50:00|1775.16|1774.66|1775.13|1774.63|1775.34|1774.83|1775.07|1774.54|264
1624942500000|2021-06-29 04:55:00|1775.12|1774.62|1774.92|1774.42|1775.32|1774.82|1774.83|1774.27|265
1624942800000|2021-06-29 05:00:00|1774.91|1774.41|1775.29|1774.79|1775.63|1775.01|1774.64|1774.14|426
1624943100000|2021-06-29 05:05:00|1775.31|1774.81|1776.55|1776.05|1776.73|1776.23|1775.12|1774.62|639
1624943400000|2021-06-29 05:10:00|1776.56|1776.06|1776.77|1776.27|1776.88|1776.27|1776.47|1775.83|383
1624943700000|2021-06-29 05:15:00|1776.76|1776.26|1777.36|1776.86|1777.44|1776.94|1776.74|1776.24|393
1624944000000|2021-06-29 05:20:00|1777.37|1776.87|1778|1777.5|1778.25|1777.65|1777.29|1776.74|517
1624944300000|2021-06-29 05:25:00|1778.01|1777.51|1777.95|1777.15|1778.17|1777.54|1777.72|1777.11|389
1624944600000|2021-06-29 05:30:00|1777.78|1777.28|1778.74|1778.24|1779.46|1778.83|1777.58|1777.08|1075
1624944900000|2021-06-29 05:35:00|1778.73|1778.23|1778.65|1778.15|1779.01|1778.46|1778.37|1777.79|639
1624945200000|2021-06-29 05:40:00|1778.64|1778.14|1778.58|1778.08|1779.04|1778.43|1778.28|1777.64|576
1624945500000|2021-06-29 05:45:00|1778.57|1778.07|1778.28|1777.78|1778.89|1778.3|1778.17|1777.55|508
1624945800000|2021-06-29 05:50:00|1778.3|1777.8|1778.72|1778.22|1778.92|1778.29|1778.26|1777.61|463
1624946100000|2021-06-29 05:55:00|1778.75|1778.25|1778.61|1778.11|1779.16|1778.52|1778.41|1777.78|524
1624946400000|2021-06-29 06:00:00|1778.62|1778.12|1777.3|1776.8|1778.91|1778.28|1777.26|1776.72|815
1624946700000|2021-06-29 06:05:00|1777.31|1776.81|1777.63|1777.13|1777.94|1777.44|1776.91|1776.29|600
1624947000000|2021-06-29 06:10:00|1777.69|1777.19|1777.45|1776.95|1777.81|1777.24|1777.03|1776.53|531
1624947300000|2021-06-29 06:15:00|1777.44|1776.94|1776.97|1776.47|1777.55|1777.05|1776.3|1775.7|823
1624947600000|2021-06-29 06:20:00|1776.91|1776.41|1777.21|1776.71|1777.45|1776.94|1776.57|1776.03|584
1624947900000|2021-06-29 06:25:00|1777.37|1776.57|1776.43|1775.93|1777.48|1776.98|1776.28|1775.74|699
1624948200000|2021-06-29 06:30:00|1776.41|1775.91|1775.39|1774.89|1776.52|1775.98|1775.27|1774.77|723
1624948500000|2021-06-29 06:35:00|1775.35|1774.85|1775.38|1774.88|1776.35|1775.84|1775.27|1774.7|885
1624948800000|2021-06-29 06:40:00|1775.37|1774.87|1775.03|1774.53|1775.47|1774.97|1774.55|1773.89|960
1624949100000|2021-06-29 06:45:00|1775.02|1774.52|1775.59|1775.09|1776|1775.5|1774.18|1773.57|905
1624949400000|2021-06-29 06:50:00|1775.6|1775.1|1777.36|1776.86|1777.47|1776.96|1775.54|1775.04|1009
1624949700000|2021-06-29 06:55:00|1777.38|1776.88|1776.8|1776.3|1777.48|1776.92|1776.44|1775.87|957
1624950000000|2021-06-29 07:00:00|1776.78|1776.28|1776.51|1776.01|1777.12|1776.52|1775.38|1774.88|941
1624950300000|2021-06-29 07:05:00|1776.52|1776.02|1775.98|1775.48|1777.17|1776.58|1775.75|1775.25|761
1624950600000|2021-06-29 07:10:00|1775.97|1775.47|1774.82|1774.32|1775.97|1775.47|1774.39|1773.89|836
1624950900000|2021-06-29 07:15:00|1774.8|1774.3|1774.73|1774.23|1775.36|1774.86|1774.33|1773.75|794
1624951200000|2021-06-29 07:20:00|1774.72|1774.22|1774.18|1773.68|1775.29|1774.68|1774.06|1773.56|751
1624951500000|2021-06-29 07:25:00|1774.17|1773.67|1774.84|1774.34|1775.23|1774.68|1773.72|1773.22|907
1624951800000|2021-06-29 07:30:00|1774.85|1774.35|1773.57|1773.07|1775.54|1775.04|1772.75|1772.22|897
1624952100000|2021-06-29 07:35:00|1773.59|1773.09|1775.04|1774.54|1775.08|1774.58|1773.43|1772.93|784
1624952400000|2021-06-29 07:40:00|1775.07|1774.57|1773.84|1773.34|1775.09|1774.59|1773.41|1772.91|788
1624952700000|2021-06-29 07:45:00|1773.86|1773.36|1774.63|1774.13|1774.92|1774.42|1773.43|1772.93|977
1624953000000|2021-06-29 07:50:00|1774.62|1774.12|1774.09|1773.59|1774.85|1774.26|1774.03|1773.43|652
1624953300000|2021-06-29 07:55:00|1774.12|1773.62|1773.7|1773.2|1774.72|1774.22|1773.63|1773.03|669
1624953600000|2021-06-29 08:00:00|1773.67|1773.17|1768.95|1768.45|1773.71|1773.21|1768.86|1768.36|1192
1624953900000|2021-06-29 08:05:00|1768.84|1768.34|1770.08|1769.58|1770.26|1769.76|1768.35|1767.85|1437
1624954200000|2021-06-29 08:10:00|1770.07|1769.57|1770.15|1769.65|1771.43|1770.93|1769.87|1769.37|1078
1624954500000|2021-06-29 08:15:00|1770.16|1769.66|1768.43|1767.93|1770.16|1769.66|1768.22|1767.69|1045
1624954800000|2021-06-29 08:20:00|1768.4|1767.9|1768.68|1768.18|1769.32|1768.82|1767.85|1767.33|996
1624955100000|2021-06-29 08:25:00|1768.71|1768.21|1769.03|1768.53|1769.13|1768.63|1768.45|1767.85|774
1624955400000|2021-06-29 08:30:00|1769.01|1768.51|1769.56|1769.06|1770.21|1769.6|1768.69|1768.19|886
1624955700000|2021-06-29 08:35:00|1769.53|1769.03|1769.89|1769.39|1770.36|1769.77|1769.26|1768.76|624
1624956000000|2021-06-29 08:40:00|1769.88|1769.38|1770.22|1769.72|1770.42|1769.92|1769.5|1769|678
1624956300000|2021-06-29 08:45:00|1770.23|1769.73|1770.84|1770.34|1770.93|1770.43|1769.45|1768.95|777
1624956600000|2021-06-29 08:50:00|1770.82|1770.32|1770.37|1769.87|1770.99|1770.49|1770.05|1769.55|637
1624956900000|2021-06-29 08:55:00|1770.35|1769.85|1769.73|1769.23|1770.7|1770.11|1769.42|1768.92|627
1624957200000|2021-06-29 09:00:00|1769.74|1769.24|1769.41|1768.91|1769.84|1769.34|1769.31|1768.73|618
1624957500000|2021-06-29 09:05:00|1769.43|1768.93|1768.61|1768.11|1769.69|1769.04|1768.53|1768.03|682
1624957800000|2021-06-29 09:10:00|1768.63|1768.13|1769.8|1769.3|1769.82|1769.32|1768.63|1768.13|505
1624958100000|2021-06-29 09:15:00|1769.86|1769.36|1770.15|1769.65|1770.51|1770.01|1769.82|1769.32|532
1624958400000|2021-06-29 09:20:00|1770.11|1769.61|1771.82|1771.32|1771.83|1771.33|1770.1|1769.6|729
1624958700000|2021-06-29 09:25:00|1771.81|1771.31|1771.71|1771.21|1771.93|1771.43|1771.03|1770.53|725
1624959000000|2021-06-29 09:30:00|1771.75|1771.25|1771.83|1771.33|1772.34|1771.84|1770.45|1769.95|897
1624959300000|2021-06-29 09:35:00|1771.84|1771.34|1771.15|1770.65|1771.95|1771.37|1771.06|1770.56|652
1624959600000|2021-06-29 09:40:00|1771.16|1770.66|1772.13|1771.63|1772.27|1771.77|1770.79|1770.29|644
1624959900000|2021-06-29 09:45:00|1772.14|1771.64|1771.57|1771.07|1772.58|1772.08|1771.23|1770.73|577
1624960200000|2021-06-29 09:50:00|1771.6|1771.1|1771.43|1770.93|1771.8|1771.3|1771.13|1770.58|540
1624960500000|2021-06-29 09:55:00|1771.44|1770.94|1772.3|1771.8|1772.52|1772.02|1771.26|1770.76|547
1624960800000|2021-06-29 10:00:00|1772.29|1771.79|1772.42|1771.92|1772.85|1772.25|1772.01|1771.51|662
1624961100000|2021-06-29 10:05:00|1772.41|1771.91|1772.44|1771.94|1772.56|1772.04|1772.21|1771.71|522
1624961400000|2021-06-29 10:10:00|1772.45|1771.95|1771.72|1771.22|1772.49|1771.99|1771.52|1771.02|617
1624961700000|2021-06-29 10:15:00|1771.79|1771.29|1771.16|1770.66|1771.79|1771.29|1771|1770.5|513
1624962000000|2021-06-29 10:20:00|1771.17|1770.67|1770.9|1770.4|1771.34|1770.84|1770.75|1770.25|666
1624962300000|2021-06-29 10:25:00|1770.93|1770.43|1771.82|1771.32|1771.82|1771.32|1770.86|1770.36|626
1624962600000|2021-06-29 10:30:00|1771.83|1771.33|1770.15|1769.65|1771.87|1771.37|1770.04|1769.54|819
1624962900000|2021-06-29 10:35:00|1770.14|1769.64|1769.68|1769.18|1771.02|1770.52|1769.67|1769.17|654
1624963200000|2021-06-29 10:40:00|1769.67|1769.17|1769.77|1769.27|1770.22|1769.72|1769.41|1768.91|590
1624963500000|2021-06-29 10:45:00|1769.78|1769.28|1769.27|1768.77|1769.83|1769.33|1768.7|1768.2|774
1624963800000|2021-06-29 10:50:00|1769.26|1768.76|1769.73|1769.23|1770.09|1769.59|1769.16|1768.66|708
1624964100000|2021-06-29 10:55:00|1769.74|1769.24|1769.33|1768.83|1770.06|1769.56|1768.93|1768.32|730
1624964400000|2021-06-29 11:00:00|1769.32|1768.82|1769.24|1768.74|1769.54|1769.04|1768.55|1768.05|802
1624964700000|2021-06-29 11:05:00|1769.27|1768.77|1769.3|1768.8|1769.83|1769.33|1768.08|1767.58|969
1624965000000|2021-06-29 11:10:00|1769.29|1768.79|1768.3|1767.8|1769.29|1768.79|1768.04|1767.54|922
1624965300000|2021-06-29 11:15:00|1768.29|1767.79|1765.55|1765.05|1768.3|1767.8|1764.72|1764.09|1279
1624965600000|2021-06-29 11:20:00|1765.54|1765.04|1766.29|1765.79|1766.36|1765.86|1764.85|1764.35|1123
1624965900000|2021-06-29 11:25:00|1766.23|1765.73|1767.37|1766.87|1767.6|1767.1|1766.01|1765.51|827
1624966200000|2021-06-29 11:30:00|1767.35|1766.85|1769.97|1769.47|1770.18|1769.68|1767.26|1766.76|948
1624966500000|2021-06-29 11:35:00|1769.98|1769.48|1772.97|1772.47|1773.51|1773.01|1769.95|1769.45|1349
1624966800000|2021-06-29 11:40:00|1772.96|1772.46|1773.12|1772.62|1773.6|1773.1|1772.75|1772.25|984
1624967100000|2021-06-29 11:45:00|1773.13|1772.63|1772.75|1772.25|1773.44|1772.94|1772.14|1771.57|907
1624967400000|2021-06-29 11:50:00|1772.76|1772.26|1771.68|1771.18|1772.98|1772.48|1771.12|1770.62|836
1624967700000|2021-06-29 11:55:00|1771.69|1771.19|1770.83|1770.33|1771.71|1771.21|1770.43|1769.86|741
1624968000000|2021-06-29 12:00:00|1770.84|1770.34|1772.05|1771.55|1772.09|1771.59|1769.8|1769.3|960
1624968300000|2021-06-29 12:05:00|1772.09|1771.59|1772.55|1772.05|1772.84|1772.34|1771.44|1770.94|971
1624968600000|2021-06-29 12:10:00|1772.54|1772.04|1773.85|1773.35|1774.71|1774.21|1772.11|1771.61|1011
1624968900000|2021-06-29 12:15:00|1773.83|1773.33|1775.77|1775.27|1776.27|1775.77|1773.24|1772.74|1173
1624969200000|2021-06-29 12:20:00|1775.75|1775.25|1771.27|1770.77|1776.04|1775.54|1771.03|1770.53|1374
1624969500000|2021-06-29 12:25:00|1771.19|1770.69|1767.95|1767.45|1771.19|1770.69|1767.46|1766.96|1612
1624969800000|2021-06-29 12:30:00|1767.69|1767.19|1766.24|1765.74|1768.16|1767.63|1765.57|1764.99|1576
1624970100000|2021-06-29 12:35:00|1766.29|1765.79|1766.39|1765.89|1766.71|1766.21|1765.51|1764.95|1372
1624970400000|2021-06-29 12:40:00|1766.4|1765.9|1758.42|1757.92|1766.46|1765.9|1756.74|1756.07|1667
1624970700000|2021-06-29 12:45:00|1758.23|1757.73|1757.71|1757.21|1759.23|1758.69|1756.24|1755.74|1865
1624971000000|2021-06-29 12:50:00|1757.72|1757.22|1752.97|1752.47|1758.23|1757.73|1752.02|1751.41|1818
1624971300000|2021-06-29 12:55:00|1752.95|1752.45|1755.17|1754.37|1755.75|1755.13|1751|1750.49|1785
1624971600000|2021-06-29 13:00:00|1755.07|1754.57|1754.37|1753.87|1756.56|1756.04|1753.09|1752.59|1868
1624971900000|2021-06-29 13:05:00|1754.28|1753.78|1755.66|1755.16|1756.71|1756.19|1752.81|1752.31|1485
1624972200000|2021-06-29 13:10:00|1755.61|1755.11|1755.23|1754.73|1755.79|1755.29|1751.67|1751.17|1490
1624972500000|2021-06-29 13:15:00|1755.05|1754.55|1755.65|1755.15|1757.57|1757.03|1754.65|1754|1416
1624972800000|2021-06-29 13:20:00|1755.64|1755.14|1754.93|1754.43|1755.96|1755.43|1753.4|1752.9|947
1624973100000|2021-06-29 13:25:00|1754.92|1754.42|1756.09|1755.59|1756.39|1755.76|1753.95|1753.45|894
1624973400000|2021-06-29 13:30:00|1756.13|1755.63|1757.64|1757.14|1758.64|1758.14|1754.67|1754.17|1119
1624973700000|2021-06-29 13:35:00|1757.59|1757.09|1757.9|1757.4|1758.33|1757.83|1756.48|1755.98|1043
1624974000000|2021-06-29 13:40:00|1758.09|1757.59|1758.05|1757.55|1758.59|1758.09|1757.24|1756.74|924
1624974300000|2021-06-29 13:45:00|1758.06|1757.56|1756.72|1756.22|1759.54|1759.03|1756.11|1755.61|899
1624974600000|2021-06-29 13:50:00|1756.86|1756.36|1757.67|1757.17|1758.58|1758.08|1755.88|1755.38|1199
1624974900000|2021-06-29 13:55:00|1757.65|1757.15|1756.9|1756.4|1758.27|1757.77|1756.54|1756.04|1237
1624975200000|2021-06-29 14:00:00|1756.86|1756.36|1753.9|1753.4|1757.45|1756.78|1753.77|1753.23|1626
1624975500000|2021-06-29 14:05:00|1753.87|1753.37|1754.44|1753.94|1755.11|1754.61|1752.79|1752.29|1415
1624975800000|2021-06-29 14:10:00|1754.43|1753.93|1755.21|1754.71|1755.91|1755.41|1753.76|1753.26|1347
1624976100000|2021-06-29 14:15:00|1755.2|1754.7|1754.42|1753.92|1755.98|1755.48|1754.42|1753.92|1370
1624976400000|2021-06-29 14:20:00|1754.43|1753.93|1755.27|1754.77|1755.53|1755.03|1753.55|1753.05|1133
1624976700000|2021-06-29 14:25:00|1755.42|1754.62|1755.86|1755.36|1756.11|1755.48|1754.21|1753.62|1114
1624977000000|2021-06-29 14:30:00|1755.79|1755.29|1754.18|1753.68|1755.82|1755.32|1753.87|1753.37|1040
1624977300000|2021-06-29 14:35:00|1754.1|1753.6|1754.59|1754.09|1754.93|1754.43|1753.47|1752.97|954
1624977600000|2021-06-29 14:40:00|1754.6|1754.1|1753.98|1753.48|1754.87|1754.37|1753.21|1752.71|974
1624977900000|2021-06-29 14:45:00|1753.97|1753.47|1754.78|1754.28|1754.93|1754.43|1753.67|1753.17|986
1624978200000|2021-06-29 14:50:00|1754.79|1754.29|1755.23|1754.73|1755.29|1754.77|1753.18|1752.68|1009
1624978500000|2021-06-29 14:55:00|1755.28|1754.78|1754.91|1754.41|1755.5|1755|1753.8|1753.3|1153
1624978800000|2021-06-29 15:00:00|1754.92|1754.42|1755.48|1754.98|1756.85|1756.3|1754.92|1754.42|1119
1624979100000|2021-06-29 15:05:00|1755.49|1754.99|1757.29|1756.79|1757.66|1757.16|1755.49|1754.99|983
1624979400000|2021-06-29 15:10:00|1757.35|1756.85|1758.73|1758.23|1759.02|1758.52|1757.2|1756.7|1071
1624979700000|2021-06-29 15:15:00|1758.76|1758.26|1759.74|1759.24|1759.92|1759.42|1757.72|1757.14|1189
1624980000000|2021-06-29 15:20:00|1759.72|1759.22|1759.83|1759.33|1761.31|1760.81|1759.62|1759.12|1199
1624980300000|2021-06-29 15:25:00|1759.84|1759.34|1761.62|1761.12|1761.9|1761.4|1759.79|1759.29|1096
1624980600000|2021-06-29 15:30:00|1761.68|1761.18|1762.52|1762.02|1763.31|1762.66|1761.68|1761.18|1105
1624980900000|2021-06-29 15:35:00|1762.49|1761.99|1762.76|1762.26|1763.14|1762.64|1762.17|1761.67|875
1624981200000|2021-06-29 15:40:00|1762.77|1762.27|1763.24|1762.74|1763.69|1763.19|1762.53|1762|947
1624981500000|2021-06-29 15:45:00|1763.22|1762.72|1763.53|1763.03|1763.87|1763.27|1762.81|1762.24|964
1624981800000|2021-06-29 15:50:00|1763.52|1763.02|1763.36|1762.86|1764.5|1763.87|1763.31|1762.67|835
1624982100000|2021-06-29 15:55:00|1763.34|1762.84|1762.93|1762.43|1763.74|1763.1|1762.36|1761.8|890
1624982400000|2021-06-29 16:00:00|1763|1762.5|1763.2|1762.7|1763.41|1762.81|1762.08|1761.58|854
1624982700000|2021-06-29 16:05:00|1763.21|1762.71|1762.23|1761.73|1763.59|1763.05|1762.15|1761.58|730
1624983000000|2021-06-29 16:10:00|1762.19|1761.69|1762.79|1762.29|1763.19|1762.58|1762.15|1761.62|662
1624983300000|2021-06-29 16:15:00|1762.78|1762.28|1763.62|1763.12|1763.68|1763.18|1762.53|1762.03|506
1624983600000|2021-06-29 16:20:00|1763.63|1763.13|1765.29|1764.79|1765.63|1765.1|1763.46|1762.83|857
1624983900000|2021-06-29 16:25:00|1765.33|1764.83|1765.39|1764.89|1766.15|1765.65|1765|1764.44|729
1624984200000|2021-06-29 16:30:00|1765.4|1764.9|1765.33|1764.83|1765.83|1765.33|1765.12|1764.55|691
1624984500000|2021-06-29 16:35:00|1765.36|1764.86|1765.01|1764.51|1765.6|1764.97|1764.79|1764.29|730
1624984800000|2021-06-29 16:40:00|1765.02|1764.52|1763.59|1763.09|1765.1|1764.6|1763.51|1763.01|582
1624985100000|2021-06-29 16:45:00|1763.6|1763.1|1763.95|1763.45|1764.37|1763.87|1763.12|1762.62|623
1624985400000|2021-06-29 16:50:00|1763.96|1763.46|1763.81|1763.31|1764.16|1763.59|1763.36|1762.86|492
1624985700000|2021-06-29 16:55:00|1763.82|1763.32|1763.39|1762.89|1764.12|1763.62|1763.39|1762.89|480
1624986000000|2021-06-29 17:00:00|1763.4|1762.9|1762.98|1762.48|1763.62|1763.09|1762.89|1762.39|463
1624986300000|2021-06-29 17:05:00|1762.99|1762.49|1762.59|1762.09|1763.37|1762.87|1762.51|1762.01|557
1624986600000|2021-06-29 17:10:00|1762.5|1762|1763.41|1762.91|1763.41|1762.91|1762.39|1761.84|502
1624986900000|2021-06-29 17:15:00|1763.39|1762.89|1763.97|1763.47|1764|1763.5|1763.25|1762.75|478
1624987200000|2021-06-29 17:20:00|1763.98|1763.48|1764.28|1763.78|1764.3|1763.8|1763.58|1763.08|360
1624987500000|2021-06-29 17:25:00|1764.29|1763.79|1762.5|1762|1764.72|1764.22|1762.49|1761.99|554
1624987800000|2021-06-29 17:30:00|1762.48|1761.98|1762.77|1762.27|1763.76|1763.26|1762.48|1761.98|539
1624988100000|2021-06-29 17:35:00|1762.78|1762.28|1761.8|1761.3|1762.84|1762.34|1761.77|1761.27|464
1624988400000|2021-06-29 17:40:00|1761.81|1761.31|1762.37|1761.87|1762.6|1762.1|1761.81|1761.31|448
1624988700000|2021-06-29 17:45:00|1762.36|1761.86|1762.17|1761.67|1762.43|1761.87|1761.88|1761.38|382
1624989000000|2021-06-29 17:50:00|1762.18|1761.68|1762.2|1761.7|1762.26|1761.76|1761.97|1761.47|368
1624989300000|2021-06-29 17:55:00|1762.21|1761.71|1762.28|1761.78|1762.34|1761.84|1762.09|1761.59|462
1624989600000|2021-06-29 18:00:00|1762.27|1761.77|1762.67|1762.17|1762.76|1762.26|1761.95|1761.45|467
1624989900000|2021-06-29 18:05:00|1762.65|1762.15|1764.02|1763.52|1764.07|1763.57|1762.65|1762.15|536
1624990200000|2021-06-29 18:10:00|1764.01|1763.51|1764.07|1763.57|1764.1|1763.6|1763.41|1762.91|431
1624990500000|2021-06-29 18:15:00|1764.05|1763.55|1764.53|1764.03|1764.97|1764.47|1763.97|1763.47|531
1624990800000|2021-06-29 18:20:00|1764.52|1764.02|1764.77|1764.27|1764.9|1764.4|1764.11|1763.61|475
1624991100000|2021-06-29 18:25:00|1764.78|1764.28|1765.43|1764.93|1765.49|1764.99|1764.69|1764.19|593
1624991400000|2021-06-29 18:30:00|1765.42|1764.92|1765.55|1765.05|1765.75|1765.25|1765.1|1764.6|478
1624991700000|2021-06-29 18:35:00|1765.56|1765.06|1764.94|1764.44|1765.56|1765.06|1764.79|1764.29|552
1624992000000|2021-06-29 18:40:00|1764.9|1764.4|1765.4|1764.9|1765.62|1765.12|1764.4|1763.9|641
1624992300000|2021-06-29 18:45:00|1765.41|1764.91|1764.69|1764.19|1765.72|1765.22|1764.67|1764.17|532
1624992600000|2021-06-29 18:50:00|1764.72|1764.22|1764.53|1764.03|1765.01|1764.51|1764.33|1763.83|562
1624992900000|2021-06-29 18:55:00|1764.56|1764.06|1764.19|1763.69|1764.75|1764.25|1764.15|1763.65|616
1624993200000|2021-06-29 19:00:00|1764.2|1763.7|1762.22|1761.72|1764.37|1763.87|1762.12|1761.56|737
1624993500000|2021-06-29 19:05:00|1762.21|1761.71|1761.68|1761.18|1762.71|1762.21|1761.56|1760.99|593
1624993800000|2021-06-29 19:10:00|1761.65|1761.15|1762.37|1761.87|1762.55|1761.96|1761.05|1760.43|663
1624994100000|2021-06-29 19:15:00|1762.35|1761.85|1761.68|1761.18|1762.49|1761.91|1761.56|1761|540
1624994400000|2021-06-29 19:20:00|1761.65|1761.15|1760.92|1760.42|1761.93|1761.4|1760.83|1760.33|576
1624994700000|2021-06-29 19:25:00|1760.94|1760.44|1760.68|1760.18|1761.24|1760.74|1760.49|1759.86|394
1624995000000|2021-06-29 19:30:00|1760.64|1760.14|1760.97|1760.47|1761.14|1760.53|1760.52|1759.97|545
1624995300000|2021-06-29 19:35:00|1760.89|1760.39|1760.8|1760.3|1761.1|1760.5|1760.55|1759.93|415
1624995600000|2021-06-29 19:40:00|1760.79|1760.29|1762.04|1761.54|1762.11|1761.61|1760.5|1759.97|475
1624995900000|2021-06-29 19:45:00|1762.05|1761.55|1761.69|1761.19|1762.2|1761.67|1761.67|1761.16|435
1624996200000|2021-06-29 19:50:00|1761.8|1761.3|1761.91|1761.41|1762.2|1761.62|1761.34|1760.84|573
1624996500000|2021-06-29 19:55:00|1761.92|1761.42|1761.41|1760.91|1762.4|1761.89|1761.25|1760.75|688
1624996800000|2021-06-29 20:00:00|1761.34|1760.84|1761.84|1761.34|1762.13|1761.56|1761.34|1760.84|433
1624997100000|2021-06-29 20:05:00|1761.86|1761.36|1761.9|1761.1|1761.99|1761.36|1761.43|1760.8|258
1624997400000|2021-06-29 20:10:00|1761.75|1761.25|1761.9|1761.1|1762.05|1761.44|1761.71|1761.07|230
1624997700000|2021-06-29 20:15:00|1761.87|1761.07|1761.91|1761.11|1762.07|1761.44|1761.72|1761.07|180
1624998000000|2021-06-29 20:20:00|1761.72|1761.22|1762.03|1761.53|1762.27|1761.64|1761.72|1761.09|189
1624998300000|2021-06-29 20:25:00|1762.02|1761.52|1761.93|1761.43|1762.26|1761.63|1761.92|1761.28|177
1624998600000|2021-06-29 20:30:00|1761.92|1761.42|1761.86|1761.06|1762.15|1761.63|1761.69|1761.06|234
1624998900000|2021-06-29 20:35:00|1761.87|1761.07|1761.46|1760.66|1761.89|1761.24|1761.02|1760.38|230
1624999200000|2021-06-29 20:40:00|1761.33|1760.83|1761.17|1760.67|1761.5|1760.87|1760.94|1760.37|194
1624999500000|2021-06-29 20:45:00|1761.35|1760.55|1761.01|1760.51|1761.48|1760.83|1760.84|1760.19|333
1624999800000|2021-06-29 20:50:00|1761.04|1760.54|1761.35|1760.85|1761.54|1760.95|1760.96|1760.3|251
1625000100000|2021-06-29 20:55:00|1761.53|1760.73|1761.59|1760.79|1761.83|1761.12|1761.38|1760.7|299
1625004000000|2021-06-29 22:00:00|1762.29|1761.79|1762.6|1761.8|1762.66|1761.86|1762.17|1761.43|295
1625004300000|2021-06-29 22:05:00|1762.69|1761.89|1762.71|1761.91|1762.76|1761.96|1762.55|1761.75|150
1625004600000|2021-06-29 22:10:00|1762.72|1761.92|1762.62|1762.12|1762.87|1762.22|1762.59|1761.92|102
1625004900000|2021-06-29 22:15:00|1762.77|1761.97|1762.72|1761.92|1762.81|1762.16|1762.24|1761.58|157
1625005200000|2021-06-29 22:20:00|1762.73|1761.93|1762.86|1762.06|1762.86|1762.21|1762.52|1761.84|111
1625005500000|2021-06-29 22:25:00|1762.67|1762.17|1762.76|1761.96|1762.83|1762.17|1762.5|1761.85|155
1625005800000|2021-06-29 22:30:00|1762.75|1761.95|1761.98|1761.48|1762.81|1762.18|1761.95|1761.31|272
1625006100000|2021-06-29 22:35:00|1762.13|1761.33|1762.02|1761.22|1762.22|1761.59|1761.69|1761.12|292
1625006400000|2021-06-29 22:40:00|1762.01|1761.21|1761.51|1760.71|1762.03|1761.32|1761.28|1760.66|255
1625006700000|2021-06-29 22:45:00|1761.53|1760.73|1761.84|1761.04|1761.86|1761.27|1761.45|1760.73|171
1625007000000|2021-06-29 22:50:00|1761.83|1761.03|1761.69|1761.19|1761.87|1761.23|1761.51|1761.01|126
1625007300000|2021-06-29 22:55:00|1761.67|1761.17|1762.14|1761.34|1762.14|1761.59|1761.65|1761.15|126
1625007600000|2021-06-29 23:00:00|1762.13|1761.33|1761.91|1761.41|1762.13|1761.5|1761.71|1761.16|153
1625007900000|2021-06-29 23:05:00|1761.92|1761.42|1761.96|1761.46|1762.27|1761.63|1761.79|1761.22|123
1625008200000|2021-06-29 23:10:00|1762.11|1761.31|1762.02|1761.52|1762.33|1761.75|1761.96|1761.31|137
1625008500000|2021-06-29 23:15:00|1762.11|1761.61|1761.96|1761.46|1762.3|1761.7|1761.86|1761.32|138
1625008800000|2021-06-29 23:20:00|1761.94|1761.44|1761.75|1761.25|1762.11|1761.44|1761.6|1761.08|159
1625009100000|2021-06-29 23:25:00|1761.78|1761.28|1761.74|1761.24|1761.9|1761.3|1761.62|1761.08|145
1625009400000|2021-06-29 23:30:00|1761.72|1761.22|1761.57|1761.07|1761.86|1761.26|1761.56|1760.92|117
1625009700000|2021-06-29 23:35:00|1761.56|1761.06|1761.43|1760.93|1761.74|1761.1|1761.38|1760.8|154
1625010000000|2021-06-29 23:40:00|1761.42|1760.92|1761.68|1761.18|1761.71|1761.21|1761.16|1760.66|142
1625010300000|2021-06-29 23:45:00|1761.66|1761.16|1762.05|1761.55|1762.4|1761.9|1761.57|1761.07|210
1625010600000|2021-06-29 23:50:00|1762.07|1761.57|1761.39|1760.89|1762.15|1761.65|1761.38|1760.86|287
1625010900000|2021-06-29 23:55:00|1761.4|1760.9|1761.79|1761.29|1761.87|1761.37|1761.22|1760.63|347
1625011200000|2021-06-30 00:00:00|1761.77|1761.27|1762.27|1761.77|1762.37|1761.87|1761.41|1760.91|350
1625011500000|2021-06-30 00:05:00|1762.24|1761.74|1762.12|1761.62|1762.47|1761.85|1762.04|1761.54|310
1625011800000|2021-06-30 00:10:00|1762.11|1761.61|1761.71|1761.21|1762.19|1761.62|1761.57|1761.07|232
1625012100000|2021-06-30 00:15:00|1761.72|1761.22|1762.16|1761.66|1762.22|1761.72|1761.65|1761.15|247
1625012400000|2021-06-30 00:20:00|1762.12|1761.62|1761.82|1761.32|1762.27|1761.64|1761.76|1761.26|236
1625012700000|2021-06-30 00:25:00|1761.83|1761.33|1762.09|1761.59|1762.19|1761.63|1761.83|1761.33|236
1625013000000|2021-06-30 00:30:00|1762.08|1761.58|1762.22|1761.72|1762.58|1762.08|1762.08|1761.58|304
1625013300000|2021-06-30 00:35:00|1762.16|1761.66|1762.68|1762.18|1762.87|1762.34|1761.98|1761.48|326
1625013600000|2021-06-30 00:40:00|1762.67|1762.17|1762.62|1762.12|1762.78|1762.28|1762.44|1761.94|305
1625013900000|2021-06-30 00:45:00|1762.63|1762.13|1763.1|1762.6|1763.23|1762.73|1762.63|1762.13|316
1625014200000|2021-06-30 00:50:00|1763.09|1762.59|1762.61|1762.11|1763.22|1762.64|1762.6|1762.1|502
1625014500000|2021-06-30 00:55:00|1762.54|1762.04|1762.79|1762.29|1763.02|1762.52|1762.5|1762|358
1625014800000|2021-06-30 01:00:00|1762.8|1762.3|1761.9|1761.4|1763.25|1762.67|1761.65|1761.12|1086
1625015100000|2021-06-30 01:05:00|1761.94|1761.44|1761.24|1760.74|1762.15|1761.53|1760.87|1760.33|731
1625015400000|2021-06-30 01:10:00|1761.25|1760.75|1760.21|1759.71|1761.43|1760.81|1759.91|1759.39|856
1625015700000|2021-06-30 01:15:00|1760.22|1759.72|1759.84|1759.34|1760.39|1759.82|1759.36|1758.86|762
1625016000000|2021-06-30 01:20:00|1759.82|1759.32|1761.56|1761.06|1761.68|1761.18|1759.72|1759.22|669
1625016300000|2021-06-30 01:25:00|1761.57|1761.07|1760.8|1760.3|1761.86|1761.36|1760.75|1760.11|793
1625016600000|2021-06-30 01:30:00|1760.84|1760.34|1761.94|1761.44|1761.96|1761.46|1760.44|1759.79|744
1625016900000|2021-06-30 01:35:00|1761.95|1761.45|1762.54|1762.04|1762.66|1762.16|1761.95|1761.34|562
1625017200000|2021-06-30 01:40:00|1762.55|1762.05|1762.71|1762.21|1763.22|1762.72|1762.4|1761.9|677
1625017500000|2021-06-30 01:45:00|1762.73|1762.23|1763.97|1763.47|1764.3|1763.76|1762.73|1762.23|737
1625017800000|2021-06-30 01:50:00|1763.98|1763.48|1763.92|1763.42|1764.32|1763.69|1763.64|1763.1|658
1625018100000|2021-06-30 01:55:00|1763.93|1763.43|1763.69|1763.19|1764.46|1763.9|1763.64|1763.03|562
1625018400000|2021-06-30 02:00:00|1763.68|1763.18|1763.93|1763.43|1764.45|1763.95|1763.65|1763.04|598
1625018700000|2021-06-30 02:05:00|1763.92|1763.42|1763.65|1763.15|1764.25|1763.65|1763.62|1763.12|571
1625019000000|2021-06-30 02:10:00|1763.7|1763.2|1764.14|1763.64|1764.24|1763.68|1763.49|1762.99|415
1625019300000|2021-06-30 02:15:00|1764.13|1763.63|1764.45|1763.95|1764.47|1763.97|1764|1763.49|271
1625019600000|2021-06-30 02:20:00|1764.42|1763.92|1764.9|1764.4|1765.17|1764.51|1764.42|1763.92|319
1625019900000|2021-06-30 02:25:00|1764.92|1764.42|1764.71|1764.21|1764.96|1764.42|1764.23|1763.65|431
1625020200000|2021-06-30 02:30:00|1764.7|1764.2|1764.04|1763.54|1764.88|1764.38|1763.98|1763.48|444
1625020500000|2021-06-30 02:35:00|1764.05|1763.55|1763.51|1763.01|1764.4|1763.78|1763.14|1762.64|787
1625020800000|2021-06-30 02:40:00|1763.56|1763.06|1763.97|1763.47|1764.28|1763.75|1763.39|1762.89|704
1625021100000|2021-06-30 02:45:00|1763.96|1763.46|1764.33|1763.83|1764.49|1763.86|1763.77|1763.23|379
1625021400000|2021-06-30 02:50:00|1764.34|1763.84|1763.94|1763.44|1764.67|1764.11|1763.8|1763.25|404
1625021700000|2021-06-30 02:55:00|1763.93|1763.43|1763.99|1763.49|1764.2|1763.64|1763.79|1763.29|512
1625022000000|2021-06-30 03:00:00|1763.98|1763.48|1764.01|1763.51|1764.21|1763.58|1763.76|1763.26|478
1625022300000|2021-06-30 03:05:00|1764.02|1763.52|1762.84|1762.34|1764.21|1763.68|1762.82|1762.22|550
1625022600000|2021-06-30 03:10:00|1762.85|1762.35|1762.96|1762.46|1763.09|1762.58|1762.32|1761.82|487
1625022900000|2021-06-30 03:15:00|1762.98|1762.48|1762.46|1761.96|1763.02|1762.52|1762.4|1761.81|458
1625023200000|2021-06-30 03:20:00|1762.47|1761.97|1762.27|1761.77|1762.67|1762.08|1761.93|1761.32|418
1625023500000|2021-06-30 03:25:00|1762.28|1761.78|1761.98|1761.48|1762.38|1761.86|1761.84|1761.34|433
1625023800000|2021-06-30 03:30:00|1761.99|1761.49|1761.77|1761.27|1762.38|1761.88|1761.71|1761.11|364
1625024100000|2021-06-30 03:35:00|1761.76|1761.26|1762.44|1761.94|1762.76|1762.26|1761.76|1761.26|371
1625024400000|2021-06-30 03:40:00|1762.43|1761.93|1761.82|1761.32|1762.73|1762.23|1761.78|1761.16|425
1625024700000|2021-06-30 03:45:00|1761.74|1761.24|1761.34|1760.84|1761.9|1761.29|1761.23|1760.73|398
1625025000000|2021-06-30 03:50:00|1761.33|1760.83|1761.9|1761.4|1761.95|1761.45|1761.25|1760.75|238
1625025300000|2021-06-30 03:55:00|1761.91|1761.41|1761.43|1760.93|1762.01|1761.43|1761.39|1760.81|267
1625025600000|2021-06-30 04:00:00|1761.44|1760.94|1761.71|1761.21|1761.95|1761.41|1761.39|1760.81|220
1625025900000|2021-06-30 04:05:00|1761.82|1761.02|1762.02|1761.52|1762.24|1761.74|1761.61|1760.99|256
1625026200000|2021-06-30 04:10:00|1762.03|1761.53|1762.32|1761.82|1762.38|1761.88|1761.87|1761.28|218
1625026500000|2021-06-30 04:15:00|1762.34|1761.84|1762.09|1761.59|1762.89|1762.39|1762.03|1761.53|346
1625026800000|2021-06-30 04:20:00|1762.08|1761.58|1761.93|1761.43|1762.2|1761.7|1761.84|1761.34|408
1625027100000|2021-06-30 04:25:00|1761.94|1761.44|1761.29|1760.79|1762.01|1761.51|1760.69|1760.15|495
1625027400000|2021-06-30 04:30:00|1761.28|1760.78|1760.72|1760.22|1761.34|1760.78|1760.07|1759.57|387
1625027700000|2021-06-30 04:35:00|1760.73|1760.23|1760.12|1759.62|1760.96|1760.43|1760.03|1759.41|398
1625028000000|2021-06-30 04:40:00|1760.14|1759.64|1758.49|1757.99|1760.29|1759.71|1758.43|1757.93|469
1625028300000|2021-06-30 04:45:00|1758.58|1758.08|1758.25|1757.75|1758.86|1758.24|1758.11|1757.61|556
1625028600000|2021-06-30 04:50:00|1758.26|1757.76|1759.1|1758.6|1759.19|1758.68|1757.89|1757.34|501
1625028900000|2021-06-30 04:55:00|1759.09|1758.59|1759.33|1758.83|1759.41|1758.84|1758.45|1757.95|382
1625029200000|2021-06-30 05:00:00|1759.34|1758.84|1758.96|1758.46|1759.44|1758.94|1758.82|1758.21|324
1625029500000|2021-06-30 05:05:00|1759.1|1758.3|1759.79|1759.29|1759.94|1759.31|1758.55|1757.89|349
1625029800000|2021-06-30 05:10:00|1759.81|1759.31|1759.98|1759.48|1760.37|1759.83|1759.75|1759.12|446
1625030100000|2021-06-30 05:15:00|1759.97|1759.47|1760.45|1759.95|1760.49|1759.99|1759.92|1759.35|267
1625030400000|2021-06-30 05:20:00|1760.46|1759.96|1759.53|1759.03|1760.57|1760.07|1759.32|1758.82|343
1625030700000|2021-06-30 05:25:00|1759.54|1759.04|1758.96|1758.46|1759.83|1759.33|1758.82|1758.32|468
1625031000000|2021-06-30 05:30:00|1758.97|1758.47|1758.65|1758.15|1759.81|1759.21|1758.24|1757.72|908
1625031300000|2021-06-30 05:35:00|1758.71|1758.21|1758.69|1758.19|1758.99|1758.42|1758.45|1757.95|579
1625031600000|2021-06-30 05:40:00|1758.68|1758.18|1758.21|1757.71|1758.71|1758.21|1757.55|1757.05|631
1625031900000|2021-06-30 05:45:00|1758.19|1757.69|1758.37|1757.87|1758.55|1758.05|1757.73|1757.23|523
1625032200000|2021-06-30 05:50:00|1758.36|1757.86|1757.17|1756.67|1758.36|1757.86|1756.85|1756.31|760
1625032500000|2021-06-30 05:55:00|1757.2|1756.7|1757.31|1756.51|1757.87|1757.24|1756.93|1756.29|696
1625032800000|2021-06-30 06:00:00|1757.06|1756.56|1757.94|1757.44|1758.38|1757.88|1756.18|1755.68|888
1625033100000|2021-06-30 06:05:00|1757.93|1757.43|1758.48|1757.68|1758.68|1758.18|1757.56|1756.9|773
1625033400000|2021-06-30 06:10:00|1758.33|1757.83|1758.69|1758.19|1759.67|1759.05|1758.33|1757.73|798
1625033700000|2021-06-30 06:15:00|1758.7|1758.2|1759.36|1758.86|1759.54|1759.04|1758.63|1758.08|564
1625034000000|2021-06-30 06:20:00|1759.33|1758.83|1759.04|1758.54|1759.58|1759.08|1758.48|1757.83|692
1625034300000|2021-06-30 06:25:00|1758.95|1758.45|1760.01|1759.51|1760.05|1759.55|1758.88|1758.38|703
1625034600000|2021-06-30 06:30:00|1760.02|1759.52|1759.91|1759.41|1760.74|1760.14|1759.69|1759.09|849
1625034900000|2021-06-30 06:35:00|1759.92|1759.42|1758.75|1758.25|1760.04|1759.54|1758.64|1758.12|782
1625035200000|2021-06-30 06:40:00|1758.76|1758.26|1758.4|1757.9|1759.26|1758.76|1758.39|1757.81|641
1625035500000|2021-06-30 06:45:00|1758.37|1757.87|1758.46|1757.96|1758.78|1758.24|1757.15|1756.58|788
1625035800000|2021-06-30 06:50:00|1758.48|1757.98|1760.4|1759.9|1760.76|1760.26|1758.47|1757.91|1009
1625036100000|2021-06-30 06:55:00|1760.45|1759.95|1760.3|1759.8|1761.39|1760.85|1760.21|1759.7|970
1625036400000|2021-06-30 07:00:00|1760.27|1759.77|1759.08|1758.58|1760.7|1760.19|1758.32|1757.71|1136
1625036700000|2021-06-30 07:05:00|1759.09|1758.59|1759.17|1758.67|1760.04|1759.48|1758.86|1758.36|834
1625037000000|2021-06-30 07:10:00|1759.18|1758.68|1759.11|1758.61|1759.66|1759.07|1758.33|1757.83|760
1625037300000|2021-06-30 07:15:00|1759.07|1758.57|1759.79|1759.29|1760.32|1759.82|1758.88|1758.38|898
1625037600000|2021-06-30 07:20:00|1759.75|1759.25|1758.41|1757.91|1760.31|1759.78|1758.29|1757.79|941
1625037900000|2021-06-30 07:25:00|1758.42|1757.92|1758|1757.5|1758.99|1758.49|1757.66|1757.16|980
1625038200000|2021-06-30 07:30:00|1758.06|1757.56|1757.4|1756.9|1758.18|1757.68|1756.71|1756.21|982
1625038500000|2021-06-30 07:35:00|1757.43|1756.93|1757.79|1757.29|1757.94|1757.44|1757.08|1756.58|865
1625038800000|2021-06-30 07:40:00|1757.78|1757.28|1757.6|1757.1|1758.77|1758.27|1756.98|1756.48|673
1625039100000|2021-06-30 07:45:00|1757.59|1757.09|1757.15|1756.65|1758.82|1758.16|1757.02|1756.52|749
1625039400000|2021-06-30 07:50:00|1757.1|1756.6|1757.2|1756.7|1757.63|1757.13|1756.87|1756.37|636
1625039700000|2021-06-30 07:55:00|1757.21|1756.71|1755.91|1755.41|1757.85|1757.35|1755.88|1755.38|872
1625040000000|2021-06-30 08:00:00|1755.9|1755.4|1755.03|1754.53|1755.97|1755.47|1754.05|1753.55|1087
1625040300000|2021-06-30 08:05:00|1755.05|1754.55|1754.68|1754.18|1755.53|1755.03|1754.63|1754.12|922
1625040600000|2021-06-30 08:10:00|1754.65|1754.15|1753.74|1753.24|1754.76|1754.26|1753.71|1753.21|948
1625040900000|2021-06-30 08:15:00|1753.73|1753.23|1755.29|1754.79|1755.9|1755.4|1753.72|1753.13|969
1625041200000|2021-06-30 08:20:00|1755.3|1754.8|1755.36|1754.86|1756.49|1755.99|1755.09|1754.59|837
1625041500000|2021-06-30 08:25:00|1755.35|1754.85|1757.15|1756.65|1757.25|1756.75|1755.18|1754.68|751
1625041800000|2021-06-30 08:30:00|1757.1|1756.6|1756.82|1756.32|1757.52|1757.02|1756.57|1756.07|775
1625042100000|2021-06-30 08:35:00|1756.81|1756.31|1757.04|1756.54|1757.69|1757.19|1756.7|1756.2|776
1625042400000|2021-06-30 08:40:00|1756.97|1756.47|1756.93|1756.43|1757.45|1756.95|1756.64|1756.14|727
1625042700000|2021-06-30 08:45:00|1756.95|1756.45|1756.41|1755.91|1757.26|1756.76|1756.19|1755.68|779
1625043000000|2021-06-30 08:50:00|1756.43|1755.93|1756.98|1756.48|1757.17|1756.67|1756.22|1755.72|788
1625043300000|2021-06-30 08:55:00|1756.97|1756.47|1756.86|1756.36|1757.44|1756.83|1756.68|1756.15|621
1625043600000|2021-06-30 09:00:00|1756.85|1756.35|1756.61|1756.11|1757.38|1756.88|1756.13|1755.63|884
1625043900000|2021-06-30 09:05:00|1756.59|1756.09|1757.47|1756.97|1757.49|1756.99|1756.55|1756.05|833
1625044200000|2021-06-30 09:10:00|1757.43|1756.93|1758.58|1758.08|1758.95|1758.45|1757.36|1756.81|825
1625044500000|2021-06-30 09:15:00|1758.56|1758.06|1759.05|1758.55|1759.36|1758.86|1758.38|1757.88|778
1625044800000|2021-06-30 09:20:00|1759.06|1758.56|1759.46|1758.96|1759.46|1758.96|1759.01|1758.51|632
1625045100000|2021-06-30 09:25:00|1759.5|1759|1758.26|1757.76|1759.6|1759.1|1757.88|1757.38|670
1625045400000|2021-06-30 09:30:00|1758.34|1757.84|1757.73|1757.23|1758.46|1757.96|1757.64|1757.14|676
1625045700000|2021-06-30 09:35:00|1757.72|1757.22|1758.98|1758.48|1759|1758.5|1757.54|1757.04|586
1625046000000|2021-06-30 09:40:00|1758.99|1758.49|1758.18|1757.68|1759.15|1758.65|1757.64|1757.14|650
1625046300000|2021-06-30 09:45:00|1758.17|1757.67|1758.45|1757.95|1758.93|1758.4|1757.9|1757.4|765
1625046600000|2021-06-30 09:50:00|1758.47|1757.97|1758.44|1757.94|1758.87|1758.28|1758.18|1757.68|825
1625046900000|2021-06-30 09:55:00|1758.46|1757.96|1757.33|1756.83|1758.62|1758.11|1757.24|1756.74|740
1625047200000|2021-06-30 10:00:00|1757.32|1756.82|1758.19|1757.69|1758.58|1758.08|1757.32|1756.82|616
1625047500000|2021-06-30 10:05:00|1758.2|1757.7|1758.31|1757.81|1758.36|1757.86|1757.75|1757.25|539
1625047800000|2021-06-30 10:10:00|1758.32|1757.82|1758.44|1757.94|1759.15|1758.65|1758.27|1757.77|525
1625048100000|2021-06-30 10:15:00|1758.43|1757.93|1758.08|1757.58|1758.6|1758.1|1757.82|1757.32|509
1625048400000|2021-06-30 10:20:00|1758.07|1757.57|1758.15|1757.65|1758.29|1757.79|1757.89|1757.39|536
1625048700000|2021-06-30 10:25:00|1758.11|1757.61|1758|1757.5|1758.25|1757.75|1757.79|1757.29|520
1625049000000|2021-06-30 10:30:00|1757.98|1757.48|1758.84|1758.34|1758.84|1758.34|1757.98|1757.48|569
1625049300000|2021-06-30 10:35:00|1758.87|1758.37|1759.82|1759.32|1760.43|1759.93|1758.68|1758.18|699
1625049600000|2021-06-30 10:40:00|1759.83|1759.33|1758.5|1758|1759.99|1759.49|1758.4|1757.9|637
1625049900000|2021-06-30 10:45:00|1758.53|1758.03|1758.33|1757.83|1759.06|1758.56|1758.14|1757.64|569
1625050200000|2021-06-30 10:50:00|1758.32|1757.82|1758.3|1757.8|1758.57|1758.07|1758.07|1757.57|510
1625050500000|2021-06-30 10:55:00|1758.31|1757.81|1757.18|1756.68|1758.33|1757.83|1756.76|1756.26|693
1625050800000|2021-06-30 11:00:00|1757.15|1756.65|1758.19|1757.69|1758.44|1757.94|1756.83|1756.2|928
1625051100000|2021-06-30 11:05:00|1758.18|1757.68|1759.41|1758.91|1760.89|1760.39|1758.18|1757.64|847
1625051400000|2021-06-30 11:10:00|1759.43|1758.93|1760|1759.5|1760.2|1759.58|1759.21|1758.55|713
1625051700000|2021-06-30 11:15:00|1759.97|1759.47|1760.21|1759.71|1760.41|1759.91|1759.64|1759.08|654
1625052000000|2021-06-30 11:20:00|1760.25|1759.75|1761.43|1760.93|1761.6|1761.1|1760.21|1759.71|691
1625052300000|2021-06-30 11:25:00|1761.4|1760.9|1760.04|1759.54|1761.48|1760.98|1760.04|1759.54|716
1625052600000|2021-06-30 11:30:00|1760.02|1759.52|1758.84|1758.34|1760.08|1759.58|1758.36|1757.86|653
1625052900000|2021-06-30 11:35:00|1758.85|1758.35|1760.32|1759.82|1760.34|1759.84|1758.82|1758.32|516
1625053200000|2021-06-30 11:40:00|1760.33|1759.83|1761.23|1760.73|1761.38|1760.78|1760.09|1759.59|651
1625053500000|2021-06-30 11:45:00|1761.22|1760.72|1760.99|1760.49|1762.21|1761.71|1759.93|1759.43|960
1625053800000|2021-06-30 11:50:00|1761.08|1760.58|1760.73|1760.23|1761.08|1760.58|1760.15|1759.65|667
1625054100000|2021-06-30 11:55:00|1760.74|1760.24|1761.1|1760.3|1761.29|1760.74|1760.46|1759.96|710
1625054400000|2021-06-30 12:00:00|1761.05|1760.55|1759.82|1759.32|1761.86|1761.36|1759.4|1758.9|841
1625054700000|2021-06-30 12:05:00|1759.83|1759.33|1759.14|1758.64|1760.43|1759.93|1758.99|1758.49|850
1625055000000|2021-06-30 12:10:00|1759.1|1758.6|1760.88|1760.08|1761.02|1760.41|1758.99|1758.49|994
1625055300000|2021-06-30 12:15:00|1760.82|1760.02|1760.49|1759.99|1761.71|1761.21|1758.98|1758.18|1415
1625055600000|2021-06-30 12:20:00|1760.64|1760.14|1758.63|1758.13|1761.44|1760.94|1758.11|1757.61|1432
1625055900000|2021-06-30 12:25:00|1758.65|1758.15|1756.75|1756.25|1759.51|1759|1756.34|1755.84|1287
1625056200000|2021-06-30 12:30:00|1756.72|1756.22|1756.75|1756.25|1757.4|1756.9|1755.38|1754.88|1361
1625056500000|2021-06-30 12:35:00|1756.68|1756.18|1759.2|1758.7|1759.44|1758.94|1756.43|1755.93|1216
1625056800000|2021-06-30 12:40:00|1759.19|1758.69|1757.58|1757.08|1759.31|1758.7|1757.55|1756.91|1065
1625057100000|2021-06-30 12:45:00|1757.57|1757.07|1757.46|1756.96|1758.97|1758.47|1757.3|1756.8|932
1625057400000|2021-06-30 12:50:00|1757.48|1756.98|1758.41|1757.91|1759.41|1758.91|1757.48|1756.98|946
1625057700000|2021-06-30 12:55:00|1758.37|1757.87|1757.48|1756.98|1758.57|1758.07|1757.33|1756.83|827
1625058000000|2021-06-30 13:00:00|1757.47|1756.97|1758.4|1757.9|1759.51|1759.01|1757.09|1756.59|1273
1625058300000|2021-06-30 13:05:00|1758.39|1757.89|1757.42|1756.92|1758.79|1758.29|1757.35|1756.85|1031
1625058600000|2021-06-30 13:10:00|1757.43|1756.93|1756.94|1756.44|1758.49|1757.99|1756.91|1756.41|1039
1625058900000|2021-06-30 13:15:00|1756.91|1756.41|1756.75|1756.25|1757.32|1756.82|1755.19|1754.69|1204
1625059200000|2021-06-30 13:20:00|1756.74|1756.24|1757.55|1757.05|1758.15|1757.65|1756.74|1756.24|917
1625059500000|2021-06-30 13:25:00|1757.54|1757.04|1758.38|1757.88|1758.39|1757.89|1756.77|1756.27|689
1625059800000|2021-06-30 13:30:00|1758.33|1757.83|1758.25|1757.75|1759.8|1759.3|1757.05|1756.55|965
1625060100000|2021-06-30 13:35:00|1758.2|1757.7|1756.57|1756.07|1758.58|1758.08|1755.9|1755.4|845
1625060400000|2021-06-30 13:40:00|1756.56|1756.06|1757.48|1756.68|1758.13|1757.63|1755.7|1755.13|908
1625060700000|2021-06-30 13:45:00|1757.5|1756.7|1762.23|1761.73|1762.73|1762.23|1756.93|1756.37|1054
1625061000000|2021-06-30 13:50:00|1762.25|1761.75|1758.24|1757.74|1762.25|1761.75|1757.96|1757.46|996
1625061300000|2021-06-30 13:55:00|1758.26|1757.76|1760.58|1760.08|1760.87|1760.28|1758.02|1757.52|988
1625061600000|2021-06-30 14:00:00|1760.62|1760.12|1762.74|1762.24|1763.13|1762.62|1760.54|1759.92|1036
1625061900000|2021-06-30 14:05:00|1762.76|1762.26|1761.94|1761.44|1763.37|1762.87|1760.83|1760.33|929
1625062200000|2021-06-30 14:10:00|1761.88|1761.38|1762.82|1762.32|1763.17|1762.67|1761.19|1760.69|928
1625062500000|2021-06-30 14:15:00|1762.8|1762.3|1763.02|1762.52|1764.42|1763.92|1762.35|1761.85|913
1625062800000|2021-06-30 14:20:00|1763.01|1762.51|1762.6|1762.1|1763.81|1763.31|1762.45|1761.95|889
1625063100000|2021-06-30 14:25:00|1762.62|1762.12|1762.67|1762.17|1762.94|1762.44|1762.14|1761.64|756
1625063400000|2021-06-30 14:30:00|1762.66|1762.16|1764.42|1763.92|1764.68|1764.18|1762.38|1761.88|771
1625063700000|2021-06-30 14:35:00|1764.49|1763.99|1763.15|1762.65|1764.49|1763.99|1762.16|1761.66|782
1625064000000|2021-06-30 14:40:00|1763.17|1762.67|1763.28|1762.78|1764.3|1763.8|1762.41|1761.84|751
1625064300000|2021-06-30 14:45:00|1763.31|1762.81|1765.31|1764.81|1765.94|1765.38|1763.2|1762.7|871
1625064600000|2021-06-30 14:50:00|1765.4|1764.9|1767.71|1767.21|1768.05|1767.55|1764.44|1763.94|979
1625064900000|2021-06-30 14:55:00|1767.74|1767.24|1765.95|1765.45|1767.83|1767.33|1765.05|1764.44|1022
1625065200000|2021-06-30 15:00:00|1765.91|1765.41|1766.31|1765.81|1767.11|1766.61|1765.61|1765|892
1625065500000|2021-06-30 15:05:00|1766.3|1765.8|1767.5|1767|1768.07|1767.57|1766.3|1765.8|762
1625065800000|2021-06-30 15:10:00|1767.49|1766.99|1765.77|1765.27|1767.51|1767.01|1765.64|1765.05|696
1625066100000|2021-06-30 15:15:00|1765.74|1765.24|1765.38|1764.88|1766.01|1765.51|1765.26|1764.76|733
1625066400000|2021-06-30 15:20:00|1765.37|1764.87|1764.97|1764.47|1766.25|1765.75|1764.45|1763.95|767
1625066700000|2021-06-30 15:25:00|1764.93|1764.43|1764.96|1764.46|1765.2|1764.7|1764.17|1763.67|661
1625067000000|2021-06-30 15:30:00|1764.97|1764.47|1765.95|1765.45|1766.02|1765.52|1764.89|1764.39|572
1625067300000|2021-06-30 15:35:00|1765.96|1765.46|1766|1765.5|1767.04|1766.54|1765.77|1765.27|626
1625067600000|2021-06-30 15:40:00|1765.95|1765.45|1765.35|1764.85|1766.41|1765.91|1765.06|1764.56|634
1625067900000|2021-06-30 15:45:00|1765.37|1764.87|1765.9|1765.4|1766|1765.5|1764.89|1764.39|577
1625068200000|2021-06-30 15:50:00|1765.91|1765.41|1765.82|1765.32|1766.3|1765.8|1765.25|1764.75|518
1625068500000|2021-06-30 15:55:00|1765.88|1765.38|1765.73|1765.23|1766.13|1765.52|1765.32|1764.82|514
1625068800000|2021-06-30 16:00:00|1765.78|1765.28|1766.69|1766.19|1767.51|1766.91|1765.78|1765.28|647
1625069100000|2021-06-30 16:05:00|1766.75|1766.25|1767.81|1767.31|1768.67|1768.1|1766.75|1766.25|598
1625069400000|2021-06-30 16:10:00|1767.9|1767.4|1768.02|1767.52|1768.68|1768.12|1767.51|1767.01|634
1625069700000|2021-06-30 16:15:00|1768.01|1767.51|1767.89|1767.39|1768.12|1767.62|1767.4|1766.9|570
1625070000000|2021-06-30 16:20:00|1767.91|1767.41|1767.78|1767.28|1767.98|1767.48|1767.47|1766.97|535
1625070300000|2021-06-30 16:25:00|1767.79|1767.29|1767.37|1766.87|1767.82|1767.32|1766.77|1766.11|568
1625070600000|2021-06-30 16:30:00|1767.36|1766.86|1768.52|1768.02|1768.53|1768.03|1767.36|1766.83|513
1625070900000|2021-06-30 16:35:00|1768.5|1768|1769.64|1769.14|1770.94|1770.37|1768.5|1768|753
1625071200000|2021-06-30 16:40:00|1769.65|1769.15|1771.23|1770.73|1772.2|1771.53|1769.65|1769.15|684
1625071500000|2021-06-30 16:45:00|1771.24|1770.74|1772.33|1771.83|1773.07|1772.43|1771.21|1770.6|645
1625071800000|2021-06-30 16:50:00|1772.41|1771.91|1774.54|1774.04|1774.85|1774.23|1772.14|1771.56|690
1625072100000|2021-06-30 16:55:00|1774.56|1774.06|1772.53|1772.03|1774.81|1774.18|1772.04|1771.51|688
1625072400000|2021-06-30 17:00:00|1772.54|1772.04|1772.18|1771.68|1773.18|1772.6|1772.18|1771.61|643
1625072700000|2021-06-30 17:05:00|1772.17|1771.67|1773.04|1772.54|1773.22|1772.72|1771.9|1771.38|517
1625073000000|2021-06-30 17:10:00|1773.05|1772.55|1772.12|1771.62|1773.19|1772.69|1772.12|1771.62|479
1625073300000|2021-06-30 17:15:00|1772.11|1771.61|1772.54|1772.04|1772.86|1772.36|1772.11|1771.61|520
1625073600000|2021-06-30 17:20:00|1772.67|1772.17|1772.12|1771.62|1772.67|1772.17|1771.54|1771.04|591
1625073900000|2021-06-30 17:25:00|1772.36|1771.86|1771.27|1770.77|1773.15|1772.52|1770.77|1770.27|685
1625074200000|2021-06-30 17:30:00|1771.1|1770.6|1770.63|1770.13|1771.96|1771.46|1770.3|1769.8|608
1625074500000|2021-06-30 17:35:00|1770.64|1770.14|1769.45|1768.95|1770.64|1770.14|1769.45|1768.93|534
1625074800000|2021-06-30 17:40:00|1769.46|1768.96|1769.51|1769.01|1769.74|1769.14|1769.08|1768.58|552
1625075100000|2021-06-30 17:45:00|1769.52|1769.02|1769.57|1769.07|1769.86|1769.33|1769.42|1768.8|450
1625075400000|2021-06-30 17:50:00|1769.56|1769.06|1769.99|1769.49|1770.08|1769.5|1769.13|1768.63|417
1625075700000|2021-06-30 17:55:00|1769.98|1769.48|1769.76|1769.26|1770.56|1769.97|1769.43|1768.81|523
1625076000000|2021-06-30 18:00:00|1769.73|1769.23|1769.52|1769.02|1769.84|1769.34|1769.23|1768.73|477
1625076300000|2021-06-30 18:05:00|1769.53|1769.03|1768.91|1768.41|1769.53|1769.03|1768.87|1768.36|429
1625076600000|2021-06-30 18:10:00|1768.9|1768.4|1768.6|1768.1|1769.45|1768.85|1768.49|1767.89|425
1625076900000|2021-06-30 18:15:00|1768.63|1768.13|1769.35|1768.85|1769.45|1768.87|1768.5|1767.9|362
1625077200000|2021-06-30 18:20:00|1769.36|1768.86|1769.03|1768.53|1769.44|1768.89|1768.6|1768.1|366
1625077500000|2021-06-30 18:25:00|1769.02|1768.52|1768.88|1768.38|1769.16|1768.55|1768.68|1768.18|375
1625077800000|2021-06-30 18:30:00|1768.89|1768.39|1768.73|1768.23|1769.02|1768.52|1768.57|1768.07|286
1625078100000|2021-06-30 18:35:00|1768.72|1768.22|1768.84|1768.34|1769.26|1768.76|1768.7|1768.2|397
1625078400000|2021-06-30 18:40:00|1768.85|1768.35|1769.48|1768.98|1769.52|1769.02|1768.83|1768.33|293
1625078700000|2021-06-30 18:45:00|1769.47|1768.97|1769.35|1768.85|1770.11|1769.61|1769.35|1768.85|380
1625079000000|2021-06-30 18:50:00|1769.37|1768.87|1769.75|1769.25|1769.95|1769.31|1769.35|1768.85|321
1625079300000|2021-06-30 18:55:00|1769.74|1769.24|1769.62|1769.12|1770.33|1769.83|1769.61|1769.11|443
1625079600000|2021-06-30 19:00:00|1769.67|1769.17|1769.56|1769.06|1769.74|1769.24|1768.98|1768.48|405
1625079900000|2021-06-30 19:05:00|1769.55|1769.05|1769.96|1769.46|1769.98|1769.48|1769.21|1768.71|424
1625080200000|2021-06-30 19:10:00|1769.98|1769.48|1769.65|1769.15|1770.24|1769.74|1769.65|1769.15|417
1625080500000|2021-06-30 19:15:00|1769.66|1769.16|1769.66|1769.16|1769.71|1769.18|1769.3|1768.8|289
1625080800000|2021-06-30 19:20:00|1769.65|1769.15|1769.9|1769.4|1769.93|1769.43|1769.61|1769.11|336
1625081100000|2021-06-30 19:25:00|1769.89|1769.39|1770.64|1770.14|1770.75|1770.25|1769.89|1769.39|339
1625081400000|2021-06-30 19:30:00|1770.65|1770.15|1771.18|1770.68|1771.18|1770.68|1770.42|1769.83|464
1625081700000|2021-06-30 19:35:00|1771.19|1770.69|1771.15|1770.65|1771.43|1770.93|1771.09|1770.47|332
1625082000000|2021-06-30 19:40:00|1771.1|1770.6|1771.88|1771.38|1771.92|1771.42|1771.09|1770.59|432
1625082300000|2021-06-30 19:45:00|1771.89|1771.39|1772.03|1771.53|1772.35|1771.85|1771.68|1771.18|443
1625082600000|2021-06-30 19:50:00|1772.02|1771.52|1771.06|1770.56|1772.02|1771.52|1770.99|1770.49|583
1625082900000|2021-06-30 19:55:00|1771.03|1770.53|1770.2|1769.7|1771.32|1770.72|1769.76|1769.17|780
1625083200000|2021-06-30 20:00:00|1770.17|1769.67|1770.6|1770.1|1770.86|1770.23|1770.02|1769.4|549
1625083500000|2021-06-30 20:05:00|1770.66|1770.16|1770.43|1769.63|1771.05|1770.4|1770.25|1769.63|398
1625083800000|2021-06-30 20:10:00|1770.45|1769.65|1770.67|1770.17|1770.67|1770.17|1770.28|1769.61|211
1625084100000|2021-06-30 20:15:00|1770.68|1770.18|1770.26|1769.76|1770.86|1770.36|1770.25|1769.75|226
1625084400000|2021-06-30 20:20:00|1770.25|1769.75|1770.16|1769.66|1770.47|1769.97|1770.14|1769.64|212
1625084700000|2021-06-30 20:25:00|1770.17|1769.67|1770.1|1769.6|1770.27|1769.77|1770.07|1769.57|254
1625085000000|2021-06-30 20:30:00|1770.09|1769.59|1770.17|1769.67|1770.48|1769.98|1770|1769.5|267
1625085300000|2021-06-30 20:35:00|1770.18|1769.68|1769.95|1769.45|1770.27|1769.77|1769.93|1769.43|220
1625085600000|2021-06-30 20:40:00|1769.94|1769.44|1770.08|1769.58|1770.29|1769.79|1769.93|1769.43|317
1625085900000|2021-06-30 20:45:00|1770.11|1769.61|1769.9|1769.4|1770.27|1769.77|1769.77|1769.27|339
1625086200000|2021-06-30 20:50:00|1769.89|1769.39|1770.03|1769.53|1770.22|1769.72|1769.81|1769.31|268
1625086500000|2021-06-30 20:55:00|1770.02|1769.52|1770.55|1770.05|1770.94|1770.44|1770|1769.5|269
1625090400000|2021-06-30 22:00:00|1770.42|1770.12|1770.31|1769.81|1770.61|1770.12|1770.19|1769.77|189
1625090700000|2021-06-30 22:05:00|1770.29|1769.79|1769.9|1769.4|1770.42|1769.92|1769.81|1769.38|115
1625091000000|2021-06-30 22:10:00|1769.93|1769.43|1769.91|1769.41|1770.21|1769.74|1769.84|1769.34|213
1625091300000|2021-06-30 22:15:00|1769.89|1769.39|1769.92|1769.42|1770.08|1769.58|1769.76|1769.26|111
1625091600000|2021-06-30 22:20:00|1769.91|1769.41|1769.89|1769.39|1770.04|1769.54|1769.89|1769.39|89
1625091900000|2021-06-30 22:25:00|1769.9|1769.4|1769.71|1769.21|1770|1769.5|1769.68|1769.19|116
1625092200000|2021-06-30 22:30:00|1769.72|1769.22|1769.22|1768.72|1769.87|1769.37|1769.17|1768.68|240
1625092500000|2021-06-30 22:35:00|1769.21|1768.71|1769.37|1768.87|1769.37|1768.94|1769.06|1768.56|142
1625092800000|2021-06-30 22:40:00|1769.32|1768.82|1769.14|1768.64|1769.34|1768.84|1768.83|1768.37|155
1625093100000|2021-06-30 22:45:00|1769.16|1768.66|1769.33|1768.83|1769.7|1769.3|1769.09|1768.59|139
1625093400000|2021-06-30 22:50:00|1769.36|1768.86|1769.27|1768.77|1769.45|1768.97|1769.16|1768.69|140
1625093700000|2021-06-30 22:55:00|1769.26|1768.76|1769.61|1769.11|1769.61|1769.11|1769.26|1768.76|120
1625094000000|2021-06-30 23:00:00|1769.6|1769.1|1769.97|1769.47|1770|1769.5|1769.52|1769.02|159
1625094300000|2021-06-30 23:05:00|1769.96|1769.46|1769.96|1769.46|1770.06|1769.6|1769.77|1769.31|152
1625094600000|2021-06-30 23:10:00|1769.95|1769.45|1770.35|1769.85|1770.38|1769.88|1769.95|1769.45|128
1625094900000|2021-06-30 23:15:00|1770.38|1769.88|1770.38|1769.88|1770.52|1770.02|1770.34|1769.84|146
1625095200000|2021-06-30 23:20:00|1770.41|1769.91|1769.86|1769.36|1770.41|1769.91|1769.76|1769.26|219
1625095500000|2021-06-30 23:25:00|1769.85|1769.35|1769.13|1768.63|1769.86|1769.36|1769.13|1768.63|180
1625095800000|2021-06-30 23:30:00|1769.1|1768.6|1768.82|1768.32|1769.1|1768.63|1768.59|1768.09|230
1625096100000|2021-06-30 23:35:00|1768.8|1768.3|1768.8|1768.3|1769.09|1768.69|1768.65|1768.21|219
1625096400000|2021-06-30 23:40:00|1768.79|1768.29|1768.92|1768.42|1768.94|1768.44|1768.57|1768.07|148
1625096700000|2021-06-30 23:45:00|1768.91|1768.41|1768.49|1767.99|1768.92|1768.42|1768.14|1767.74|293
1625097000000|2021-06-30 23:50:00|1768.5|1768|1768.08|1767.58|1768.68|1768.18|1768.06|1767.56|262
1625097300000|2021-06-30 23:55:00|1768.05|1767.55|1768.43|1767.93|1768.54|1768.15|1767.94|1767.51|261
1625097600000|2021-07-01 00:00:00|1768.44|1767.94|1768.6|1768.1|1768.96|1768.55|1768.05|1767.55|423
1625097900000|2021-07-01 00:05:00|1768.58|1768.08|1768.27|1767.77|1768.89|1768.48|1768.18|1767.75|274
1625098200000|2021-07-01 00:10:00|1768.26|1767.76|1768.43|1768.13|1768.86|1768.36|1768.09|1767.65|283
1625098500000|2021-07-01 00:15:00|1768.44|1768.14|1768.65|1768.15|1768.7|1768.29|1768.26|1767.76|230
1625098800000|2021-07-01 00:20:00|1768.66|1768.16|1767.99|1767.49|1768.95|1768.53|1767.76|1767.38|311
1625099100000|2021-07-01 00:25:00|1768|1767.5|1768.3|1767.8|1768.41|1768|1767.86|1767.46|313
1625099400000|2021-07-01 00:30:00|1768.32|1767.82|1768.69|1768.19|1768.75|1768.25|1768.03|1767.53|312
1625099700000|2021-07-01 00:35:00|1768.67|1768.17|1768.09|1767.59|1768.78|1768.28|1767.99|1767.53|326
1625100000000|2021-07-01 00:40:00|1768.1|1767.6|1768.57|1768.07|1768.66|1768.16|1768|1767.5|248
1625100300000|2021-07-01 00:45:00|1768.55|1768.05|1768.05|1767.55|1768.66|1768.16|1767.91|1767.41|324
1625100600000|2021-07-01 00:50:00|1768.04|1767.54|1767.74|1767.24|1768.06|1767.56|1767.56|1767.12|410
1625100900000|2021-07-01 00:55:00|1767.73|1767.23|1766.59|1766.09|1767.84|1767.34|1766.49|1766.08|402
1625101200000|2021-07-01 01:00:00|1766.66|1766.36|1768.05|1767.55|1768.06|1767.56|1765.9|1765.54|754
1625101500000|2021-07-01 01:05:00|1768.03|1767.53|1768.72|1768.22|1768.94|1768.44|1767.68|1767.23|691
1625101800000|2021-07-01 01:10:00|1768.7|1768.2|1769.85|1769.55|1770.3|1769.98|1768.47|1768.09|628
1625102100000|2021-07-01 01:15:00|1769.89|1769.59|1770.82|1770.32|1770.87|1770.39|1769.44|1768.94|571
1625102400000|2021-07-01 01:20:00|1770.83|1770.33|1770.53|1770.23|1770.9|1770.51|1769.77|1769.39|528
1625102700000|2021-07-01 01:25:00|1770.56|1770.26|1771.1|1770.6|1771.28|1770.92|1770.47|1770.05|523
1625103000000|2021-07-01 01:30:00|1771.05|1770.75|1771.55|1771.05|1772.04|1771.64|1771.02|1770.72|531
1625103300000|2021-07-01 01:35:00|1771.6|1771.1|1771.74|1771.24|1772.48|1772.06|1771.54|1771.1|664
1625103600000|2021-07-01 01:40:00|1771.75|1771.25|1771.26|1770.76|1772.45|1772.04|1771.25|1770.75|500
1625103900000|2021-07-01 01:45:00|1771.25|1770.75|1770.92|1770.42|1771.57|1771.17|1770.55|1770.16|541
1625104200000|2021-07-01 01:50:00|1770.87|1770.37|1771.06|1770.56|1771.39|1770.98|1770.59|1770.25|501
1625104500000|2021-07-01 01:55:00|1771.05|1770.55|1771.75|1771.25|1771.94|1771.44|1770.56|1770.06|485
1625104800000|2021-07-01 02:00:00|1771.74|1771.24|1770.81|1770.31|1772.04|1771.67|1770.55|1770.22|551
1625105100000|2021-07-01 02:05:00|1770.79|1770.29|1771.46|1771.16|1771.84|1771.46|1770.72|1770.29|570
1625105400000|2021-07-01 02:10:00|1771.43|1771.13|1771.25|1770.95|1771.82|1771.42|1771.04|1770.64|477
1625105700000|2021-07-01 02:15:00|1771.17|1770.87|1772.21|1771.71|1772.21|1771.74|1771.16|1770.72|372
1625106000000|2021-07-01 02:20:00|1772.18|1771.68|1772.85|1772.55|1773.09|1772.65|1771.79|1771.4|461
1625106300000|2021-07-01 02:25:00|1772.8|1772.5|1772.56|1772.06|1773.13|1772.71|1772.37|1771.87|399
1625106600000|2021-07-01 02:30:00|1772.54|1772.04|1773.83|1773.33|1774.11|1773.61|1772.54|1772.04|552
1625106900000|2021-07-01 02:35:00|1773.82|1773.32|1775.31|1774.81|1775.48|1774.98|1773.48|1773.01|603
1625107200000|2021-07-01 02:40:00|1775.3|1774.8|1775.46|1774.96|1775.54|1775.08|1774.84|1774.34|517
1625107500000|2021-07-01 02:45:00|1775.44|1774.94|1774.84|1774.34|1775.62|1775.22|1774.68|1774.29|432
1625107800000|2021-07-01 02:50:00|1774.85|1774.35|1774.63|1774.13|1774.9|1774.43|1774.41|1774.04|440
1625108100000|2021-07-01 02:55:00|1774.61|1774.11|1774.72|1774.42|1775.4|1774.95|1774.61|1774.11|536
1625108400000|2021-07-01 03:00:00|1774.71|1774.41|1774.99|1774.49|1775.47|1775.08|1774.62|1774.21|496
1625108700000|2021-07-01 03:05:00|1775.01|1774.51|1774.43|1774.13|1775.01|1774.51|1774.2|1773.83|471
1625109000000|2021-07-01 03:10:00|1774.45|1774.15|1774.48|1773.98|1775.22|1774.85|1774.19|1773.79|476
1625109300000|2021-07-01 03:15:00|1774.47|1773.97|1774.54|1774.04|1774.72|1774.22|1773.71|1773.35|564
1625109600000|2021-07-01 03:20:00|1774.53|1774.03|1775.3|1774.8|1775.64|1775.14|1774.52|1774.02|394
1625109900000|2021-07-01 03:25:00|1775.33|1774.83|1775.52|1775.02|1776.23|1775.92|1775.29|1774.79|503
1625110200000|2021-07-01 03:30:00|1775.51|1775.01|1775.46|1774.96|1775.9|1775.4|1775.3|1774.8|306
1625110500000|2021-07-01 03:35:00|1775.45|1774.95|1775.45|1774.95|1776.25|1775.93|1775.2|1774.8|311
1625110800000|2021-07-01 03:40:00|1775.44|1774.94|1775.25|1774.75|1775.72|1775.22|1774.72|1774.41|328
1625111100000|2021-07-01 03:45:00|1775.2|1774.7|1776.07|1775.57|1776.11|1775.61|1775.2|1774.7|300
1625111400000|2021-07-01 03:50:00|1776.08|1775.58|1775.88|1775.38|1776.08|1775.66|1775.47|1774.97|245
1625111700000|2021-07-01 03:55:00|1775.86|1775.36|1776.41|1775.91|1776.41|1776.03|1775.82|1775.36|303
1625112000000|2021-07-01 04:00:00|1776.39|1775.89|1776.32|1775.82|1776.64|1776.27|1775.96|1775.56|333
1625112300000|2021-07-01 04:05:00|1776.33|1775.83|1776.57|1776.07|1777.03|1776.53|1776.13|1775.65|319
1625112600000|2021-07-01 04:10:00|1776.56|1776.06|1776.12|1775.62|1776.66|1776.16|1775.81|1775.43|258
1625112900000|2021-07-01 04:15:00|1776.13|1775.63|1775.82|1775.32|1776.3|1775.8|1775.72|1775.22|259
1625113200000|2021-07-01 04:20:00|1775.84|1775.34|1776.09|1775.59|1776.15|1775.67|1775.78|1775.28|214
1625113500000|2021-07-01 04:25:00|1776.08|1775.58|1775.47|1775.17|1776.08|1775.58|1775.29|1774.82|317
1625113800000|2021-07-01 04:30:00|1775.36|1775.06|1775.02|1774.52|1775.53|1775.13|1774.71|1774.21|289
1625114100000|2021-07-01 04:35:00|1775.01|1774.51|1774.9|1774.4|1775.05|1774.55|1774.69|1774.19|252
1625114400000|2021-07-01 04:40:00|1774.94|1774.44|1775.45|1774.95|1775.66|1775.2|1774.77|1774.27|288
1625114700000|2021-07-01 04:45:00|1775.43|1774.93|1775.37|1774.87|1775.77|1775.4|1775.02|1774.62|334
1625115000000|2021-07-01 04:50:00|1775.35|1774.85|1774.91|1774.61|1775.59|1775.21|1774.58|1774.19|307
1625115300000|2021-07-01 04:55:00|1775.01|1774.51|1774.86|1774.36|1775.31|1774.95|1774.71|1774.31|263
1625115600000|2021-07-01 05:00:00|1774.88|1774.38|1775.28|1774.78|1775.64|1775.22|1774.79|1774.36|306
1625115900000|2021-07-01 05:05:00|1775.25|1774.75|1775.05|1774.55|1775.63|1775.21|1774.83|1774.42|323
1625116200000|2021-07-01 05:10:00|1775.06|1774.56|1775.09|1774.79|1775.44|1775.05|1774.99|1774.55|260
1625116500000|2021-07-01 05:15:00|1775.14|1774.64|1774.48|1773.98|1775.27|1774.96|1773.96|1773.46|441
1625116800000|2021-07-01 05:20:00|1774.49|1773.99|1773.77|1773.27|1774.98|1774.5|1773.62|1773.25|431
1625117100000|2021-07-01 05:25:00|1773.78|1773.28|1773.7|1773.2|1773.99|1773.49|1773.37|1772.98|331
1625117400000|2021-07-01 05:30:00|1773.71|1773.21|1776.76|1776.26|1776.76|1776.26|1773.32|1773.02|720
1625117700000|2021-07-01 05:35:00|1776.68|1776.18|1776.43|1775.93|1776.93|1776.43|1776.21|1775.71|477
1625118000000|2021-07-01 05:40:00|1776.45|1775.95|1776.68|1776.18|1776.9|1776.4|1776.18|1775.68|437
1625118300000|2021-07-01 05:45:00|1776.71|1776.21|1777.21|1776.71|1777.3|1776.88|1776.51|1776.06|537
1625118600000|2021-07-01 05:50:00|1777.18|1776.68|1776.81|1776.31|1777.6|1777.14|1776.55|1776.05|433
1625118900000|2021-07-01 05:55:00|1776.82|1776.32|1777.23|1776.73|1777.65|1777.15|1776.5|1776|392
1625119200000|2021-07-01 06:00:00|1777.22|1776.72|1776.46|1775.96|1778.33|1777.83|1776.27|1775.83|763
1625119500000|2021-07-01 06:05:00|1776.44|1775.94|1777.08|1776.58|1777.57|1777.07|1776.27|1775.77|529
1625119800000|2021-07-01 06:10:00|1777.11|1776.61|1778.06|1777.56|1779.08|1778.58|1776.93|1776.43|718
1625120100000|2021-07-01 06:15:00|1778.04|1777.54|1777.54|1777.04|1778.19|1777.86|1776.76|1776.41|662
1625120400000|2021-07-01 06:20:00|1777.53|1777.03|1778.37|1778.07|1778.83|1778.48|1777.44|1777|644
1625120700000|2021-07-01 06:25:00|1778.47|1777.97|1778.07|1777.57|1778.72|1778.36|1777.58|1777.08|609
1625121000000|2021-07-01 06:30:00|1778.13|1777.63|1778.53|1778.03|1779.2|1778.7|1778|1777.55|601
1625121300000|2021-07-01 06:35:00|1778.41|1777.91|1778.42|1777.92|1779.38|1778.88|1778.32|1777.82|534
1625121600000|2021-07-01 06:40:00|1778.38|1777.88|1777.9|1777.4|1778.84|1778.34|1777.65|1777.15|532
1625121900000|2021-07-01 06:45:00|1777.96|1777.46|1778.17|1777.67|1778.57|1778.12|1777.69|1777.19|629
1625122200000|2021-07-01 06:50:00|1778.16|1777.66|1777.08|1776.58|1778.59|1778.09|1776.8|1776.36|642
1625122500000|2021-07-01 06:55:00|1777.13|1776.63|1778.14|1777.64|1778.27|1777.86|1776.95|1776.55|829
1625122800000|2021-07-01 07:00:00|1778.22|1777.72|1778|1777.5|1778.58|1778.25|1776.34|1775.86|866
1625123100000|2021-07-01 07:05:00|1778.03|1777.53|1777.1|1776.8|1778.03|1777.6|1776.62|1776.23|669
1625123400000|2021-07-01 07:10:00|1777.12|1776.82|1777.9|1777.6|1778.75|1778.36|1776.83|1776.42|683
1625123700000|2021-07-01 07:15:00|1778.02|1777.72|1777.08|1776.58|1778.37|1777.94|1777.01|1776.51|714
1625124000000|2021-07-01 07:20:00|1777.1|1776.6|1777.53|1777.23|1778.42|1778.06|1776.91|1776.5|566
1625124300000|2021-07-01 07:25:00|1777.64|1777.34|1777.6|1777.1|1777.76|1777.34|1776.81|1776.41|576
1625124600000|2021-07-01 07:30:00|1777.62|1777.12|1776.07|1775.77|1778.09|1777.71|1775.88|1775.49|725
1625124900000|2021-07-01 07:35:00|1776.06|1775.76|1776.35|1776.05|1777.26|1776.85|1776.05|1775.66|625
1625125200000|2021-07-01 07:40:00|1776.26|1775.96|1776.2|1775.9|1776.75|1776.34|1775.66|1775.27|628
1625125500000|2021-07-01 07:45:00|1776.19|1775.89|1775.79|1775.29|1776.4|1776.05|1774.99|1774.66|748
1625125800000|2021-07-01 07:50:00|1775.8|1775.3|1777.27|1776.77|1777.38|1777|1775.53|1775.03|584
1625126100000|2021-07-01 07:55:00|1777.23|1776.73|1777.23|1776.73|1777.8|1777.43|1776.88|1776.42|595
1625126400000|2021-07-01 08:00:00|1777.25|1776.75|1778.07|1777.57|1778.5|1778.11|1777.09|1776.71|714
1625126700000|2021-07-01 08:05:00|1778.03|1777.53|1777.15|1776.85|1778.15|1777.73|1777.08|1776.65|698
1625127000000|2021-07-01 08:10:00|1777.13|1776.83|1776.15|1775.85|1777.55|1777.11|1776.11|1775.74|673
1625127300000|2021-07-01 08:15:00|1776.12|1775.82|1776.87|1776.37|1777.25|1776.75|1776.12|1775.79|708
1625127600000|2021-07-01 08:20:00|1776.89|1776.39|1776.26|1775.76|1777.59|1777.19|1775.85|1775.35|624
1625127900000|2021-07-01 08:25:00|1776.27|1775.77|1776.34|1776.04|1776.79|1776.38|1776.15|1775.65|540
1625128200000|2021-07-01 08:30:00|1776.28|1775.98|1775.42|1774.92|1776.42|1775.98|1774.38|1773.89|716
1625128500000|2021-07-01 08:35:00|1775.41|1774.91|1775.2|1774.7|1775.8|1775.36|1774.39|1773.94|629
1625128800000|2021-07-01 08:40:00|1775.19|1774.69|1774.4|1773.9|1775.4|1774.9|1773.99|1773.59|518
1625129100000|2021-07-01 08:45:00|1774.41|1773.91|1774.85|1774.35|1775.13|1774.75|1774.36|1773.89|488
1625129400000|2021-07-01 08:50:00|1774.83|1774.33|1774.98|1774.48|1775.1|1774.64|1774.31|1773.92|464
1625129700000|2021-07-01 08:55:00|1774.96|1774.46|1774.88|1774.38|1775.36|1774.96|1774.65|1774.24|487
1625130000000|2021-07-01 09:00:00|1774.87|1774.37|1774.96|1774.46|1774.98|1774.6|1774.06|1773.59|608
1625130300000|2021-07-01 09:05:00|1774.95|1774.45|1773.66|1773.16|1775|1774.61|1773.3|1772.92|546
1625130600000|2021-07-01 09:10:00|1773.74|1773.24|1774.55|1774.05|1775.07|1774.66|1773.39|1772.94|589
1625130900000|2021-07-01 09:15:00|1774.36|1774.06|1774.35|1773.85|1774.43|1774.06|1773.24|1772.94|621
1625131200000|2021-07-01 09:20:00|1774.46|1773.96|1774.39|1774.09|1775.05|1774.65|1773.55|1773.17|681
1625131500000|2021-07-01 09:25:00|1774.37|1774.07|1774.09|1773.59|1774.69|1774.29|1774.09|1773.59|609
1625131800000|2021-07-01 09:30:00|1774.08|1773.58|1774.36|1773.86|1774.51|1774.14|1773.49|1773.01|475
1625132100000|2021-07-01 09:35:00|1774.37|1773.87|1774.76|1774.26|1775.16|1774.77|1774.07|1773.65|479
1625132400000|2021-07-01 09:40:00|1774.63|1774.33|1774.31|1773.81|1774.99|1774.6|1773.82|1773.36|507
1625132700000|2021-07-01 09:45:00|1774.14|1773.84|1774.39|1773.89|1774.4|1774|1773.97|1773.55|418
1625133000000|2021-07-01 09:50:00|1774.38|1773.88|1775.25|1774.75|1775.92|1775.5|1774|1773.52|632
1625133300000|2021-07-01 09:55:00|1775.23|1774.73|1775.87|1775.57|1776.02|1775.64|1774.97|1774.61|560
1625133600000|2021-07-01 10:00:00|1775.86|1775.56|1776.32|1775.82|1776.96|1776.64|1775.68|1775.37|647
1625133900000|2021-07-01 10:05:00|1776.31|1775.81|1775.57|1775.07|1776.55|1776.25|1775.45|1775.05|529
1625134200000|2021-07-01 10:10:00|1775.56|1775.06|1775.24|1774.74|1775.84|1775.37|1774.89|1774.51|535
1625134500000|2021-07-01 10:15:00|1775.26|1774.76|1775.46|1774.96|1775.89|1775.48|1775.01|1774.58|430
1625134800000|2021-07-01 10:20:00|1775.47|1774.97|1776.41|1775.91|1776.52|1776.02|1775.03|1774.53|475
1625135100000|2021-07-01 10:25:00|1776.4|1775.9|1775.81|1775.31|1776.97|1776.48|1775.76|1775.31|475
1625135400000|2021-07-01 10:30:00|1775.8|1775.3|1775.92|1775.42|1776.54|1776.12|1775.44|1775.02|550
1625135700000|2021-07-01 10:35:00|1775.94|1775.44|1775.09|1774.59|1776.21|1775.72|1774.85|1774.46|555
1625136000000|2021-07-01 10:40:00|1775.07|1774.57|1774.97|1774.47|1775.2|1774.81|1774.58|1774.18|485
1625136300000|2021-07-01 10:45:00|1774.79|1774.49|1774.83|1774.33|1775.35|1774.99|1774.7|1774.2|472
1625136600000|2021-07-01 10:50:00|1774.82|1774.32|1774.86|1774.56|1775.22|1774.88|1774.4|1773.92|686
1625136900000|2021-07-01 10:55:00|1774.96|1774.46|1777.3|1776.8|1777.3|1776.9|1774.73|1774.34|729
1625137200000|2021-07-01 11:00:00|1777.26|1776.76|1777.61|1777.11|1778.06|1777.67|1777.16|1776.76|723
1625137500000|2021-07-01 11:05:00|1777.6|1777.1|1776.66|1776.16|1777.63|1777.13|1775.98|1775.53|674
1625137800000|2021-07-01 11:10:00|1776.65|1776.15|1777.94|1777.44|1778.16|1777.77|1776.65|1776.15|636
1625138100000|2021-07-01 11:15:00|1777.93|1777.43|1779.46|1778.96|1780.03|1779.73|1777.84|1777.42|687
1625138400000|2021-07-01 11:20:00|1779.47|1778.97|1777.73|1777.23|1779.7|1779.2|1777.41|1777.05|632
1625138700000|2021-07-01 11:25:00|1777.74|1777.24|1776.62|1776.12|1777.84|1777.34|1776.31|1775.81|515
1625139000000|2021-07-01 11:30:00|1776.63|1776.13|1776.76|1776.26|1776.89|1776.49|1775.32|1774.94|565
1625139300000|2021-07-01 11:35:00|1776.75|1776.25|1777.09|1776.59|1777.99|1777.49|1776.61|1776.11|510
1625139600000|2021-07-01 11:40:00|1777.08|1776.58|1776.22|1775.72|1777.42|1776.96|1776.09|1775.72|523
1625139900000|2021-07-01 11:45:00|1776.23|1775.73|1776.22|1775.72|1776.57|1776.12|1775.46|1774.96|593
1625140200000|2021-07-01 11:50:00|1776.21|1775.71|1776.03|1775.73|1776.47|1776.06|1775.31|1774.9|498
1625140500000|2021-07-01 11:55:00|1776.02|1775.72|1777.17|1776.67|1777.23|1776.84|1775.7|1775.3|659
1625140800000|2021-07-01 12:00:00|1777.14|1776.64|1777.93|1777.63|1778.21|1777.81|1777.01|1776.64|730
1625141100000|2021-07-01 12:05:00|1777.92|1777.62|1778.17|1777.67|1778.65|1778.2|1777.48|1777.13|622
1625141400000|2021-07-01 12:10:00|1778.13|1777.63|1778.25|1777.75|1778.36|1777.93|1777.45|1777.03|648
1625141700000|2021-07-01 12:15:00|1778.2|1777.9|1778.13|1777.63|1779.42|1779.06|1777.98|1777.59|691
1625142000000|2021-07-01 12:20:00|1778.15|1777.65|1778.64|1778.14|1779.83|1779.41|1776.74|1776.44|864
1625142300000|2021-07-01 12:25:00|1778.57|1778.07|1777.13|1776.63|1778.88|1778.47|1776.9|1776.4|674
1625142600000|2021-07-01 12:30:00|1777.14|1776.64|1774.28|1773.78|1777.16|1776.66|1772.64|1772.34|1062
1625142900000|2021-07-01 12:35:00|1774.3|1773.8|1775.27|1774.77|1775.69|1775.32|1772.67|1772.23|951
1625143200000|2021-07-01 12:40:00|1775.26|1774.76|1776.5|1776.2|1776.67|1776.27|1774.41|1774.01|876
1625143500000|2021-07-01 12:45:00|1776.57|1776.27|1776.79|1776.29|1778.11|1777.79|1775.84|1775.46|840
1625143800000|2021-07-01 12:50:00|1776.8|1776.3|1776.62|1776.12|1778.17|1777.81|1776.15|1775.77|690
1625144100000|2021-07-01 12:55:00|1776.63|1776.13|1778.07|1777.57|1778.17|1777.79|1776.48|1776.08|712
1625144400000|2021-07-01 13:00:00|1778.01|1777.71|1781.39|1780.89|1782.2|1781.72|1777.55|1777.18|1008
1625144700000|2021-07-01 13:05:00|1781.5|1781|1781.91|1781.41|1782.54|1782.11|1781.24|1780.74|904
1625145000000|2021-07-01 13:10:00|1781.88|1781.58|1779.33|1778.83|1782.6|1782.19|1779.33|1778.83|778
1625145300000|2021-07-01 13:15:00|1779.45|1778.95|1781.4|1781.1|1781.8|1781.43|1777.49|1777.18|877
1625145600000|2021-07-01 13:20:00|1781.49|1781.19|1782.94|1782.64|1783.12|1782.71|1781.17|1780.67|874
1625145900000|2021-07-01 13:25:00|1782.77|1782.47|1780.72|1780.42|1782.9|1782.55|1780.12|1779.8|880
1625146200000|2021-07-01 13:30:00|1780.76|1780.46|1780.02|1779.72|1781.5|1781|1779.55|1779.23|1067
1625146500000|2021-07-01 13:35:00|1780.01|1779.71|1780.18|1779.88|1781.72|1781.31|1779.49|1779.13|969
1625146800000|2021-07-01 13:40:00|1780.15|1779.85|1779.47|1778.97|1780.63|1780.18|1778.19|1777.8|975
1625147100000|2021-07-01 13:45:00|1779.18|1778.68|1780.08|1779.78|1781.04|1780.69|1779.05|1778.55|949
1625147400000|2021-07-01 13:50:00|1780.28|1779.77|1780.84|1780.34|1781.54|1781.04|1779.75|1779.25|831
1625147700000|2021-07-01 13:55:00|1780.85|1780.35|1780.19|1779.69|1781.25|1780.81|1780.1|1779.6|718
1625148000000|2021-07-01 14:00:00|1780.2|1779.7|1781.18|1780.88|1783.09|1782.72|1779.29|1778.79|1134
1625148300000|2021-07-01 14:05:00|1781.19|1780.89|1780.79|1780.29|1781.85|1781.5|1780.24|1779.94|1003
1625148600000|2021-07-01 14:10:00|1780.77|1780.27|1776.13|1775.83|1781.08|1780.69|1775.81|1775.44|1032
1625148900000|2021-07-01 14:15:00|1775.83|1775.53|1776.3|1776|1777.42|1776.92|1775.39|1774.89|1069
1625149200000|2021-07-01 14:20:00|1776.47|1775.97|1777.1|1776.6|1777.41|1777.11|1776.32|1775.97|888
1625149500000|2021-07-01 14:25:00|1776.77|1776.47|1777.18|1776.68|1777.9|1777.52|1776.38|1776.08|773
1625149800000|2021-07-01 14:30:00|1777.16|1776.66|1775.98|1775.68|1777.58|1777.22|1775.83|1775.53|910
1625150100000|2021-07-01 14:35:00|1775.96|1775.66|1775.09|1774.59|1776.57|1776.21|1774.59|1774.09|866
1625150400000|2021-07-01 14:40:00|1775.13|1774.63|1774.08|1773.78|1775.67|1775.37|1773.21|1772.71|982
1625150700000|2021-07-01 14:45:00|1774.11|1773.81|1774.69|1774.19|1775.34|1774.97|1773.79|1773.47|817
1625151000000|2021-07-01 14:50:00|1774.75|1774.25|1774.77|1774.27|1775.17|1774.67|1773.86|1773.49|833
1625151300000|2021-07-01 14:55:00|1774.78|1774.28|1774.46|1774.16|1775.74|1775.33|1774.05|1773.67|820
1625151600000|2021-07-01 15:00:00|1774.47|1774.17|1775.1|1774.6|1775.24|1774.84|1774.08|1773.65|846
1625151900000|2021-07-01 15:05:00|1775.09|1774.59|1775.57|1775.07|1775.77|1775.37|1774.9|1774.46|738
1625152200000|2021-07-01 15:10:00|1775.58|1775.08|1770.73|1770.43|1775.58|1775.08|1770.63|1770.31|895
1625152500000|2021-07-01 15:15:00|1770.66|1770.36|1768.74|1768.44|1772.56|1772.08|1768.55|1768.2|964
1625152800000|2021-07-01 15:20:00|1768.73|1768.43|1770.53|1770.03|1770.81|1770.43|1768.52|1768.13|884
1625153100000|2021-07-01 15:25:00|1770.52|1770.02|1769.17|1768.87|1770.54|1770.04|1769.08|1768.66|749
1625153400000|2021-07-01 15:30:00|1769.23|1768.93|1771.28|1770.98|1771.52|1771.12|1769.02|1768.65|848
1625153700000|2021-07-01 15:35:00|1771.37|1770.87|1771.23|1770.93|1771.71|1771.31|1770.79|1770.39|778
1625154000000|2021-07-01 15:40:00|1771.22|1770.92|1771.6|1771.1|1771.88|1771.49|1770.26|1769.84|729
1625154300000|2021-07-01 15:45:00|1771.58|1771.08|1771.2|1770.9|1771.69|1771.3|1771.07|1770.71|635
1625154600000|2021-07-01 15:50:00|1771.19|1770.89|1771.89|1771.59|1772.14|1771.79|1770.85|1770.47|632
1625154900000|2021-07-01 15:55:00|1771.87|1771.57|1771.25|1770.95|1772.15|1771.75|1771.08|1770.65|612
1625155200000|2021-07-01 16:00:00|1771.23|1770.93|1771.39|1770.89|1771.48|1771.1|1770.45|1770.05|620
1625155500000|2021-07-01 16:05:00|1771.4|1770.9|1771.59|1771.09|1771.85|1771.43|1771|1770.61|545
1625155800000|2021-07-01 16:10:00|1771.57|1771.07|1771.21|1770.71|1771.58|1771.19|1770.79|1770.41|585
1625156100000|2021-07-01 16:15:00|1771.16|1770.66|1771.56|1771.06|1771.83|1771.5|1771.09|1770.65|527
1625156400000|2021-07-01 16:20:00|1771.55|1771.05|1770.74|1770.24|1771.67|1771.28|1770.52|1770.07|543
1625156700000|2021-07-01 16:25:00|1770.73|1770.23|1771.28|1770.78|1771.4|1770.97|1770.61|1770.16|472
1625157000000|2021-07-01 16:30:00|1771.35|1770.85|1771.4|1770.9|1771.43|1771.04|1770.63|1770.23|489
1625157300000|2021-07-01 16:35:00|1771.37|1770.87|1770.71|1770.41|1771.43|1770.96|1770.34|1769.94|507
1625157600000|2021-07-01 16:40:00|1770.81|1770.31|1769.64|1769.34|1770.88|1770.5|1768.9|1768.5|617
1625157900000|2021-07-01 16:45:00|1769.68|1769.38|1770.96|1770.46|1771.06|1770.67|1769.68|1769.32|547
1625158200000|2021-07-01 16:50:00|1770.87|1770.57|1772.14|1771.64|1772.14|1771.75|1770.69|1770.26|508
1625158500000|2021-07-01 16:55:00|1772.15|1771.65|1772.13|1771.63|1772.42|1772.04|1771.73|1771.3|519
1625158800000|2021-07-01 17:00:00|1772.05|1771.75|1773.57|1773.07|1773.61|1773.19|1771.91|1771.51|572
1625159100000|2021-07-01 17:05:00|1773.56|1773.06|1774.79|1774.29|1775.1|1774.69|1772.83|1772.49|509
1625159400000|2021-07-01 17:10:00|1774.78|1774.28|1774.75|1774.25|1775.49|1775.08|1774.15|1773.78|525
1625159700000|2021-07-01 17:15:00|1774.74|1774.24|1775.35|1774.85|1775.77|1775.37|1774.22|1773.79|494
1625160000000|2021-07-01 17:20:00|1775.34|1774.84|1775.55|1775.05|1776.06|1775.65|1774.76|1774.36|606
1625160300000|2021-07-01 17:25:00|1775.7|1775.2|1776.98|1776.68|1777.11|1776.77|1775.57|1775.2|719
1625160600000|2021-07-01 17:30:00|1776.94|1776.48|1775.9|1775.6|1776.94|1776.48|1775.56|1775.15|575
1625160900000|2021-07-01 17:35:00|1775.91|1775.61|1774.95|1774.65|1776.41|1776.03|1774.45|1774.07|629
1625161200000|2021-07-01 17:40:00|1774.96|1774.66|1774.32|1773.82|1775.46|1775.05|1774.23|1773.81|453
1625161500000|2021-07-01 17:45:00|1774.33|1773.83|1774.84|1774.34|1774.88|1774.47|1774.31|1773.83|375
1625161800000|2021-07-01 17:50:00|1774.85|1774.35|1773.71|1773.21|1774.85|1774.46|1773.49|1773.12|428
1625162100000|2021-07-01 17:55:00|1773.69|1773.19|1773.57|1773.07|1773.92|1773.53|1773.39|1772.89|379
1625162400000|2021-07-01 18:00:00|1773.58|1773.08|1773.42|1772.92|1773.8|1773.39|1772.9|1772.5|490
1625162700000|2021-07-01 18:05:00|1773.39|1773.09|1774.47|1773.97|1774.47|1774.05|1773.32|1772.92|564
1625163000000|2021-07-01 18:10:00|1774.46|1773.96|1773.53|1773.03|1774.51|1774.1|1773.15|1772.83|482
1625163300000|2021-07-01 18:15:00|1773.54|1773.04|1773.8|1773.3|1773.98|1773.64|1773.27|1772.92|382
1625163600000|2021-07-01 18:20:00|1773.71|1773.41|1773.45|1772.95|1773.95|1773.58|1773.25|1772.89|422
1625163900000|2021-07-01 18:25:00|1773.44|1772.94|1773.54|1773.24|1773.76|1773.37|1773.36|1772.94|397
1625164200000|2021-07-01 18:30:00|1773.55|1773.25|1773.43|1772.93|1773.68|1773.27|1773.33|1772.92|205
1625164500000|2021-07-01 18:35:00|1773.44|1772.94|1773.37|1773.07|1773.51|1773.12|1773.03|1772.64|315
1625164800000|2021-07-01 18:40:00|1773.45|1772.95|1773.98|1773.48|1773.99|1773.61|1773.24|1772.84|295
1625165100000|2021-07-01 18:45:00|1773.99|1773.49|1775.51|1775.21|1776.1|1775.69|1773.87|1773.48|494
1625165400000|2021-07-01 18:50:00|1775.5|1775.2|1775.05|1774.55|1775.68|1775.29|1774.91|1774.51|449
1625165700000|2021-07-01 18:55:00|1775.06|1774.56|1775.14|1774.84|1775.45|1775.07|1774.97|1774.56|465
1625166000000|2021-07-01 19:00:00|1774.97|1774.67|1775.59|1775.29|1775.65|1775.29|1774.71|1774.26|472
1625166300000|2021-07-01 19:05:00|1775.58|1775.28|1775.17|1774.87|1775.71|1775.37|1775.03|1774.64|339
1625166600000|2021-07-01 19:10:00|1775.16|1774.86|1775.04|1774.54|1775.31|1774.89|1774.72|1774.33|445
1625166900000|2021-07-01 19:15:00|1774.96|1774.66|1775.66|1775.36|1776.01|1775.63|1774.93|1774.53|382
1625167200000|2021-07-01 19:20:00|1775.68|1775.38|1775.66|1775.36|1776|1775.63|1775.6|1775.25|289
1625167500000|2021-07-01 19:25:00|1775.65|1775.35|1775.54|1775.04|1775.77|1775.45|1775.33|1774.93|237
1625167800000|2021-07-01 19:30:00|1775.55|1775.05|1775.63|1775.13|1775.9|1775.51|1775.06|1774.65|418
1625168100000|2021-07-01 19:35:00|1775.64|1775.14|1775.55|1775.25|1775.83|1775.44|1775.42|1775.03|352
1625168400000|2021-07-01 19:40:00|1775.56|1775.26|1776.39|1775.89|1776.39|1776|1775.55|1775.16|282
1625168700000|2021-07-01 19:45:00|1776.37|1775.87|1776.32|1775.82|1776.48|1776.06|1776.11|1775.72|298
1625169000000|2021-07-01 19:50:00|1776.21|1775.91|1775.4|1774.9|1776.38|1776|1775.21|1774.85|385
1625169300000|2021-07-01 19:55:00|1775.47|1775.17|1776.34|1776.04|1776.47|1776.07|1775.45|1775.14|496
1625169600000|2021-07-01 20:00:00|1776.32|1776.02|1775.89|1775.39|1776.39|1776.02|1775.67|1775.27|353
1625169900000|2021-07-01 20:05:00|1775.86|1775.36|1775.92|1775.42|1775.97|1775.55|1775.54|1775.13|212
1625170200000|2021-07-01 20:10:00|1775.91|1775.41|1776.38|1775.88|1776.64|1776.23|1775.85|1775.35|231
1625170500000|2021-07-01 20:15:00|1776.39|1775.89|1776.6|1776.1|1776.68|1776.18|1776.36|1775.86|161
1625170800000|2021-07-01 20:20:00|1776.62|1776.12|1776.62|1776.12|1776.7|1776.26|1776.23|1775.73|206
1625171100000|2021-07-01 20:25:00|1776.61|1776.11|1776.76|1776.26|1776.82|1776.32|1776.58|1776.08|127
1625171400000|2021-07-01 20:30:00|1776.77|1776.27|1777.09|1776.59|1777.19|1776.69|1776.74|1776.24|199
1625171700000|2021-07-01 20:35:00|1777.08|1776.58|1777.27|1776.77|1777.34|1776.84|1777.08|1776.58|194
1625172000000|2021-07-01 20:40:00|1777.28|1776.78|1777.14|1776.64|1777.29|1776.89|1776.89|1776.39|216
1625172300000|2021-07-01 20:45:00|1777.13|1776.63|1776.59|1776.09|1777.14|1776.64|1776.4|1775.99|225
1625172600000|2021-07-01 20:50:00|1776.6|1776.1|1776.86|1776.36|1777.13|1776.63|1776.58|1776.08|229
1625172900000|2021-07-01 20:55:00|1776.87|1776.37|1777.28|1776.78|1777.29|1776.79|1776.65|1776.18|206
1625176800000|2021-07-01 22:00:00|1777.39|1776.89|1776.68|1776.18|1777.44|1776.94|1776.54|1776.04|187
1625177100000|2021-07-01 22:05:00|1776.7|1776.2|1776.45|1775.95|1777|1776.5|1776.44|1775.94|196
1625177400000|2021-07-01 22:10:00|1776.48|1775.98|1776.3|1775.8|1776.48|1775.98|1776.15|1775.65|139
1625177700000|2021-07-01 22:15:00|1776.38|1775.88|1776.52|1776.02|1776.76|1776.26|1776.3|1775.8|130
1625178000000|2021-07-01 22:20:00|1776.5|1776|1776.25|1775.75|1776.67|1776.17|1776.24|1775.74|170
1625178300000|2021-07-01 22:25:00|1776.26|1775.76|1776.24|1775.74|1776.3|1775.8|1776.02|1775.52|159
1625178600000|2021-07-01 22:30:00|1776.13|1775.63|1776.53|1776.03|1776.53|1776.13|1776.08|1775.58|191
1625178900000|2021-07-01 22:35:00|1776.52|1776.02|1776.7|1776.2|1776.7|1776.2|1776.15|1775.65|143
1625179200000|2021-07-01 22:40:00|1776.71|1776.21|1776.44|1775.94|1776.71|1776.21|1776.25|1775.75|210
1625179500000|2021-07-01 22:45:00|1776.43|1775.93|1776.36|1775.86|1776.63|1776.13|1776.3|1775.8|126
1625179800000|2021-07-01 22:50:00|1776.35|1775.85|1776.61|1776.11|1776.78|1776.28|1776.34|1775.84|177
1625180100000|2021-07-01 22:55:00|1776.63|1776.13|1776.59|1776.09|1776.76|1776.32|1776.53|1776.03|166
1625180400000|2021-07-01 23:00:00|1776.55|1776.25|1776.77|1776.27|1776.83|1776.33|1776.49|1776.09|128
1625180700000|2021-07-01 23:05:00|1776.82|1776.32|1776.6|1776.1|1776.82|1776.32|1776.6|1776.1|114
1625181000000|2021-07-01 23:10:00|1776.59|1776.09|1776.3|1775.8|1776.6|1776.1|1776.28|1775.78|96
1625181300000|2021-07-01 23:15:00|1776.28|1775.78|1776.23|1775.73|1776.35|1775.85|1776.13|1775.63|139
1625181600000|2021-07-01 23:20:00|1776.22|1775.72|1775.77|1775.27|1776.34|1775.87|1775.61|1775.15|208
1625181900000|2021-07-01 23:25:00|1775.8|1775.3|1775.59|1775.09|1776.03|1775.55|1775.43|1775|237
1625182200000|2021-07-01 23:30:00|1775.6|1775.1|1775.86|1775.36|1775.96|1775.59|1775.48|1775.07|268
1625182500000|2021-07-01 23:35:00|1775.84|1775.34|1776.2|1775.7|1776.22|1775.74|1775.84|1775.34|218
1625182800000|2021-07-01 23:40:00|1776.18|1775.68|1776.46|1776.16|1776.58|1776.18|1776.07|1775.57|192
1625183100000|2021-07-01 23:45:00|1776.45|1776.15|1775.81|1775.31|1776.63|1776.19|1775.62|1775.26|233
1625183400000|2021-07-01 23:50:00|1775.85|1775.35|1775.58|1775.08|1775.88|1775.38|1775.52|1775.08|186
1625183700000|2021-07-01 23:55:00|1775.6|1775.1|1775.9|1775.4|1776.02|1775.59|1775.58|1775.08|215
1625184000000|2021-07-02 00:00:00|1775.89|1775.39|1775.49|1774.99|1775.9|1775.5|1775.3|1774.8|301
1625184300000|2021-07-02 00:05:00|1775.5|1775|1775.7|1775.2|1775.74|1775.32|1775.38|1774.88|267
1625184600000|2021-07-02 00:10:00|1775.69|1775.19|1776.16|1775.66|1776.21|1775.76|1775.62|1775.12|250
1625184900000|2021-07-02 00:15:00|1776.17|1775.67|1776.52|1776.02|1776.57|1776.07|1775.93|1775.43|333
1625185200000|2021-07-02 00:20:00|1776.53|1776.03|1776.97|1776.47|1777.04|1776.61|1775.99|1775.49|325
1625185500000|2021-07-02 00:25:00|1776.96|1776.46|1776.52|1776.02|1777.04|1776.66|1776.29|1775.9|469
1625185800000|2021-07-02 00:30:00|1776.6|1776.1|1777.09|1776.59|1777.32|1776.82|1776.4|1776.01|319
1625186100000|2021-07-02 00:35:00|1777.1|1776.6|1778.49|1777.99|1778.54|1778.09|1777.05|1776.55|328
1625186400000|2021-07-02 00:40:00|1778.5|1778|1778.23|1777.73|1778.73|1778.23|1778.23|1777.73|277
1625186700000|2021-07-02 00:45:00|1778.25|1777.75|1777.77|1777.27|1778.27|1777.77|1777.67|1777.17|292
1625187000000|2021-07-02 00:50:00|1777.78|1777.28|1777.55|1777.05|1777.98|1777.48|1777.41|1776.91|383
1625187300000|2021-07-02 00:55:00|1777.61|1777.11|1777.64|1777.14|1777.75|1777.25|1777.37|1776.87|293
1625187600000|2021-07-02 01:00:00|1777.59|1777.09|1777.37|1776.87|1778.57|1778.07|1776.7|1776.2|737
1625187900000|2021-07-02 01:05:00|1777.35|1776.85|1777.29|1776.79|1777.97|1777.56|1776.86|1776.36|577
1625188200000|2021-07-02 01:10:00|1777.3|1776.8|1777.71|1777.21|1778.02|1777.52|1776.9|1776.4|508
1625188500000|2021-07-02 01:15:00|1777.73|1777.23|1778.72|1778.22|1778.74|1778.24|1777.5|1777|529
1625188800000|2021-07-02 01:20:00|1778.74|1778.24|1779.11|1778.61|1779.2|1778.76|1778.42|1777.92|561
1625189100000|2021-07-02 01:25:00|1779.1|1778.6|1779.36|1778.86|1779.69|1779.3|1778.62|1778.12|500
1625189400000|2021-07-02 01:30:00|1779.38|1778.88|1779.3|1778.8|1779.54|1779.11|1778.98|1778.54|577
1625189700000|2021-07-02 01:35:00|1779.28|1778.78|1779.58|1779.08|1779.99|1779.49|1779.17|1778.67|513
1625190000000|2021-07-02 01:40:00|1779.57|1779.07|1779.88|1779.38|1780.1|1779.6|1779.53|1779.03|568
1625190300000|2021-07-02 01:45:00|1779.89|1779.39|1780.12|1779.62|1780.13|1779.63|1779.18|1778.75|528
1625190600000|2021-07-02 01:50:00|1780.1|1779.6|1779.01|1778.51|1780.1|1779.6|1778.54|1778.06|593
1625190900000|2021-07-02 01:55:00|1779.02|1778.52|1778.53|1778.03|1779.13|1778.63|1778.31|1777.83|502
1625191200000|2021-07-02 02:00:00|1778.49|1777.99|1777.57|1777.07|1778.69|1778.31|1777.45|1776.95|538
1625191500000|2021-07-02 02:05:00|1777.58|1777.08|1778|1777.5|1778.56|1778.18|1777.48|1776.98|542
1625191800000|2021-07-02 02:10:00|1778.01|1777.51|1778.84|1778.34|1779.06|1778.66|1777.92|1777.49|426
1625192100000|2021-07-02 02:15:00|1778.85|1778.35|1778.78|1778.28|1778.99|1778.5|1778.59|1778.15|288
1625192400000|2021-07-02 02:20:00|1778.77|1778.27|1778.37|1777.87|1778.79|1778.29|1778.06|1777.56|275
1625192700000|2021-07-02 02:25:00|1778.36|1777.86|1778.08|1777.58|1778.47|1777.97|1777.97|1777.47|217
1625193000000|2021-07-02 02:30:00|1778.09|1777.59|1778.59|1778.09|1778.62|1778.12|1777.9|1777.47|405
1625193300000|2021-07-02 02:35:00|1778.61|1778.11|1778.18|1777.68|1778.95|1778.45|1778.17|1777.67|364
1625193600000|2021-07-02 02:40:00|1778.15|1777.65|1778.2|1777.7|1778.33|1777.83|1777.8|1777.3|347
1625193900000|2021-07-02 02:45:00|1778.15|1777.65|1778.24|1777.94|1778.46|1778.06|1777.79|1777.36|378
1625194200000|2021-07-02 02:50:00|1778.25|1777.95|1778.75|1778.25|1778.88|1778.38|1778.25|1777.77|311
1625194500000|2021-07-02 02:55:00|1778.74|1778.24|1778.7|1778.4|1778.82|1778.46|1778.42|1777.92|367
1625194800000|2021-07-02 03:00:00|1778.66|1778.36|1778.87|1778.37|1779.03|1778.53|1778.4|1777.99|324
1625195100000|2021-07-02 03:05:00|1778.86|1778.36|1779.12|1778.62|1779.17|1778.67|1778.67|1778.17|402
1625195400000|2021-07-02 03:10:00|1779.11|1778.61|1778.85|1778.35|1779.59|1779.09|1778.72|1778.22|441
1625195700000|2021-07-02 03:15:00|1778.84|1778.34|1778.78|1778.28|1779.2|1778.7|1778.7|1778.23|208
1625196000000|2021-07-02 03:20:00|1778.77|1778.27|1779|1778.5|1779.05|1778.55|1778.5|1778|253
1625196300000|2021-07-02 03:25:00|1778.99|1778.49|1779.14|1778.64|1779.36|1778.87|1778.78|1778.32|336
1625196600000|2021-07-02 03:30:00|1779.13|1778.63|1779.61|1779.11|1779.61|1779.11|1779.13|1778.63|269
1625196900000|2021-07-02 03:35:00|1779.59|1779.09|1779.68|1779.18|1779.79|1779.29|1779.44|1778.94|251
1625197200000|2021-07-02 03:40:00|1779.7|1779.2|1779.55|1779.05|1779.7|1779.26|1779.26|1778.85|289
1625197500000|2021-07-02 03:45:00|1779.53|1779.03|1778.89|1778.39|1779.66|1779.16|1778.87|1778.37|194
1625197800000|2021-07-02 03:50:00|1778.88|1778.38|1778.83|1778.33|1779.04|1778.54|1778.69|1778.26|162
1625198100000|2021-07-02 03:55:00|1778.86|1778.36|1779.22|1778.72|1779.54|1779.04|1778.84|1778.34|228
1625198400000|2021-07-02 04:00:00|1779.23|1778.73|1778.85|1778.35|1779.32|1778.82|1778.74|1778.24|254
1625198700000|2021-07-02 04:05:00|1778.86|1778.36|1778.43|1777.93|1778.93|1778.43|1778.43|1777.93|199
1625199000000|2021-07-02 04:10:00|1778.44|1777.94|1778.26|1777.96|1778.63|1778.19|1778.13|1777.63|292
1625199300000|2021-07-02 04:15:00|1778.28|1777.98|1778.52|1778.02|1778.55|1778.05|1778.07|1777.57|317
1625199600000|2021-07-02 04:20:00|1778.4|1778.1|1778.88|1778.38|1779|1778.52|1778.4|1778|215
1625199900000|2021-07-02 04:25:00|1778.83|1778.33|1778.51|1778.01|1778.98|1778.59|1778.34|1777.98|272
1625200200000|2021-07-02 04:30:00|1778.47|1777.97|1778.6|1778.1|1778.68|1778.18|1778.33|1777.93|236
1625200500000|2021-07-02 04:35:00|1778.61|1778.11|1778.35|1777.85|1778.74|1778.31|1778.2|1777.8|206
1625200800000|2021-07-02 04:40:00|1778.26|1777.76|1778.4|1777.9|1778.59|1778.17|1778.22|1777.76|180
1625201100000|2021-07-02 04:45:00|1778.38|1777.88|1778.37|1777.87|1778.55|1778.05|1778.18|1777.76|160
1625201400000|2021-07-02 04:50:00|1778.36|1777.86|1778.7|1778.2|1778.71|1778.21|1778.36|1777.86|152
1625201700000|2021-07-02 04:55:00|1778.71|1778.21|1778.34|1777.84|1778.78|1778.28|1778.25|1777.75|212
1625202000000|2021-07-02 05:00:00|1778.33|1777.83|1777.89|1777.39|1778.37|1777.89|1777.79|1777.29|330
1625202300000|2021-07-02 05:05:00|1777.91|1777.41|1778.06|1777.56|1778.07|1777.59|1777.67|1777.17|344
1625202600000|2021-07-02 05:10:00|1778.07|1777.57|1778.48|1777.98|1778.51|1778.01|1778.03|1777.53|204
1625202900000|2021-07-02 05:15:00|1778.56|1778.06|1778.69|1778.19|1779.08|1778.61|1778.18|1777.73|446
1625203200000|2021-07-02 05:20:00|1778.63|1778.13|1777.97|1777.47|1778.7|1778.32|1777.84|1777.34|307
1625203500000|2021-07-02 05:25:00|1778|1777.5|1778.5|1778|1778.5|1778.07|1777.86|1777.5|290
1625203800000|2021-07-02 05:30:00|1778.48|1777.98|1778.9|1778.4|1779.06|1778.56|1778.35|1777.85|401
1625204100000|2021-07-02 05:35:00|1778.89|1778.39|1778.52|1778.02|1779.35|1778.85|1778.15|1777.65|538
1625204400000|2021-07-02 05:40:00|1778.49|1777.99|1778.93|1778.43|1779.05|1778.55|1778.28|1777.78|367
1625204700000|2021-07-02 05:45:00|1778.94|1778.44|1779.35|1778.85|1779.68|1779.22|1778.93|1778.43|461
1625205000000|2021-07-02 05:50:00|1779.33|1778.83|1779.05|1778.55|1780.01|1779.51|1778.94|1778.44|427
1625205300000|2021-07-02 05:55:00|1779.06|1778.56|1778.47|1777.97|1779.25|1778.75|1778.15|1777.68|489
1625205600000|2021-07-02 06:00:00|1778.38|1777.88|1778.04|1777.54|1778.7|1778.2|1777.29|1776.87|655
1625205900000|2021-07-02 06:05:00|1778.03|1777.53|1778.41|1777.91|1778.73|1778.23|1777.52|1777.11|548
1625206200000|2021-07-02 06:10:00|1778.46|1777.96|1777.76|1777.26|1778.58|1778.08|1777.6|1777.1|429
1625206500000|2021-07-02 06:15:00|1777.82|1777.32|1778.4|1777.9|1778.81|1778.31|1777.82|1777.32|396
1625206800000|2021-07-02 06:20:00|1778.39|1777.89|1779.19|1778.69|1779.22|1778.72|1778.23|1777.73|353
1625207100000|2021-07-02 06:25:00|1779.2|1778.7|1778.26|1777.76|1779.2|1778.7|1776.84|1776.34|572
1625207400000|2021-07-02 06:30:00|1778.25|1777.75|1777.22|1776.72|1778.63|1778.14|1777.11|1776.64|566
1625207700000|2021-07-02 06:35:00|1777.19|1776.69|1777.84|1777.34|1778.12|1777.73|1777.13|1776.63|513
1625208000000|2021-07-02 06:40:00|1777.88|1777.38|1778.28|1777.78|1778.39|1777.95|1777.47|1777.09|627
1625208300000|2021-07-02 06:45:00|1778.27|1777.77|1777.37|1776.87|1778.47|1778.08|1776.87|1776.49|698
1625208600000|2021-07-02 06:50:00|1777.39|1776.89|1777.19|1776.69|1777.44|1776.94|1776.38|1775.89|539
1625208900000|2021-07-02 06:55:00|1777.18|1776.68|1776.2|1775.7|1777.38|1776.88|1776.08|1775.68|480
1625209200000|2021-07-02 07:00:00|1776.02|1775.52|1775.95|1775.45|1776.13|1775.72|1775.36|1774.98|736
1625209500000|2021-07-02 07:05:00|1775.94|1775.44|1775.63|1775.13|1776.96|1776.55|1775.54|1775.04|657
1625209800000|2021-07-02 07:10:00|1775.64|1775.14|1774.77|1774.27|1775.98|1775.58|1774.53|1774.13|744
1625210100000|2021-07-02 07:15:00|1774.76|1774.26|1776.85|1776.35|1776.93|1776.43|1774.62|1774.19|650
1625210400000|2021-07-02 07:20:00|1776.86|1776.36|1775.98|1775.48|1777.15|1776.76|1775.16|1774.78|737
1625210700000|2021-07-02 07:25:00|1775.94|1775.44|1776.41|1775.91|1776.47|1776.08|1775.04|1774.69|702
1625211000000|2021-07-02 07:30:00|1776.39|1775.89|1776.09|1775.59|1777.17|1776.75|1776|1775.57|724
1625211300000|2021-07-02 07:35:00|1776.1|1775.6|1776.37|1775.87|1777.11|1776.72|1776.01|1775.59|566
1625211600000|2021-07-02 07:40:00|1776.34|1775.84|1777.96|1777.46|1778.14|1777.69|1776.21|1775.83|598
1625211900000|2021-07-02 07:45:00|1777.93|1777.43|1778.09|1777.79|1778.11|1777.79|1777.25|1776.79|520
1625212200000|2021-07-02 07:50:00|1778.04|1777.74|1778.11|1777.61|1778.76|1778.39|1777.76|1777.38|560
1625212500000|2021-07-02 07:55:00|1778.13|1777.63|1778.21|1777.91|1778.47|1778.12|1777.75|1777.35|610
1625212800000|2021-07-02 08:00:00|1778.25|1777.95|1779.41|1778.91|1779.47|1778.98|1778.01|1777.59|587
1625213100000|2021-07-02 08:05:00|1779.45|1778.95|1780.56|1780.26|1781.17|1780.83|1779.39|1778.9|800
1625213400000|2021-07-02 08:10:00|1780.53|1780.23|1781.77|1781.27|1781.89|1781.55|1780.21|1779.83|686
1625213700000|2021-07-02 08:15:00|1781.65|1781.35|1780.82|1780.52|1781.84|1781.44|1780.4|1780.03|743
1625214000000|2021-07-02 08:20:00|1780.76|1780.46|1783.28|1782.78|1784.08|1783.78|1780.56|1780.22|822
1625214300000|2021-07-02 08:25:00|1783.29|1782.79|1783.04|1782.54|1783.38|1782.88|1782.53|1782.1|610
1625214600000|2021-07-02 08:30:00|1782.99|1782.49|1783.53|1783.23|1783.79|1783.4|1782.59|1782.12|635
1625214900000|2021-07-02 08:35:00|1783.62|1783.12|1783.42|1782.92|1784.28|1783.85|1783.03|1782.64|642
1625215200000|2021-07-02 08:40:00|1783.44|1782.94|1783.42|1783.12|1784.51|1784.13|1783.01|1782.6|593
1625215500000|2021-07-02 08:45:00|1783.49|1783.19|1782.95|1782.65|1784.03|1783.59|1782.95|1782.55|570
1625215800000|2021-07-02 08:50:00|1782.96|1782.66|1782.89|1782.39|1783.7|1783.33|1782.74|1782.32|572
1625216100000|2021-07-02 08:55:00|1782.65|1782.35|1782.19|1781.89|1783.22|1782.81|1782.17|1781.77|565
1625216400000|2021-07-02 09:00:00|1782.29|1781.79|1782.4|1781.9|1782.86|1782.36|1781.99|1781.56|602
1625216700000|2021-07-02 09:05:00|1782.39|1781.89|1782.49|1781.99|1782.76|1782.39|1782.18|1781.79|481
1625217000000|2021-07-02 09:10:00|1782.48|1781.98|1783.26|1782.96|1783.52|1783.11|1782.25|1781.85|401
1625217300000|2021-07-02 09:15:00|1783.32|1783.02|1782.38|1781.88|1783.7|1783.34|1782.33|1781.83|543
1625217600000|2021-07-02 09:20:00|1782.3|1782|1782.66|1782.16|1783.04|1782.64|1782.29|1781.9|455
1625217900000|2021-07-02 09:25:00|1782.6|1782.1|1781.67|1781.17|1782.88|1782.5|1781.44|1781.05|552
1625218200000|2021-07-02 09:30:00|1781.77|1781.27|1783.73|1783.23|1784.21|1783.84|1781.54|1781.16|552
1625218500000|2021-07-02 09:35:00|1783.72|1783.22|1783.85|1783.55|1784.03|1783.59|1783.23|1782.84|493
1625218800000|2021-07-02 09:40:00|1783.99|1783.69|1782.82|1782.32|1784.07|1783.72|1782.82|1782.32|428
1625219100000|2021-07-02 09:45:00|1782.84|1782.34|1782.9|1782.4|1783.07|1782.67|1782.65|1782.25|395
1625219400000|2021-07-02 09:50:00|1782.88|1782.38|1782.65|1782.15|1783.16|1782.7|1781.99|1781.6|480
1625219700000|2021-07-02 09:55:00|1782.57|1782.27|1782.12|1781.62|1783.02|1782.64|1782.01|1781.61|497
1625220000000|2021-07-02 10:00:00|1782.04|1781.74|1782.62|1782.12|1782.85|1782.48|1781.91|1781.59|455
1625220300000|2021-07-02 10:05:00|1782.65|1782.15|1783.23|1782.93|1783.37|1782.98|1782.54|1782.13|431
1625220600000|2021-07-02 10:10:00|1783.33|1782.83|1783.58|1783.08|1783.82|1783.48|1782.99|1782.6|459
1625220900000|2021-07-02 10:15:00|1783.57|1783.07|1783.78|1783.48|1783.91|1783.51|1782.8|1782.4|528
1625221200000|2021-07-02 10:20:00|1783.77|1783.47|1783.54|1783.24|1784.55|1784.15|1783.4|1783.01|452
1625221500000|2021-07-02 10:25:00|1783.55|1783.25|1783.99|1783.49|1784.09|1783.66|1783.03|1782.63|492
1625221800000|2021-07-02 10:30:00|1783.98|1783.48|1785.67|1785.17|1785.69|1785.28|1783.63|1783.24|593
1625222100000|2021-07-02 10:35:00|1785.57|1785.27|1786.57|1786.07|1786.58|1786.18|1785.19|1784.79|668
1625222400000|2021-07-02 10:40:00|1786.58|1786.08|1787.25|1786.75|1788.16|1787.74|1786.58|1786.08|630
1625222700000|2021-07-02 10:45:00|1787.27|1786.77|1787.37|1786.87|1788|1787.65|1787.17|1786.75|539
1625223000000|2021-07-02 10:50:00|1787.39|1786.89|1788.21|1787.71|1788.22|1787.83|1787.15|1786.74|586
1625223300000|2021-07-02 10:55:00|1788.22|1787.72|1787.44|1786.94|1788.37|1787.91|1787.22|1786.72|592
1625223600000|2021-07-02 11:00:00|1787.36|1787.06|1787.94|1787.64|1788.38|1787.92|1787.23|1786.88|661
1625223900000|2021-07-02 11:05:00|1788.06|1787.56|1786.58|1786.28|1788.06|1787.58|1786.51|1786.15|653
1625224200000|2021-07-02 11:10:00|1786.59|1786.29|1786.9|1786.6|1787.44|1787.1|1785.19|1784.89|759
1625224500000|2021-07-02 11:15:00|1786.86|1786.56|1786.91|1786.41|1787.23|1786.87|1786.29|1785.89|685
1625224800000|2021-07-02 11:20:00|1786.94|1786.44|1786.68|1786.38|1787.37|1786.97|1786.33|1785.93|498
1625225100000|2021-07-02 11:25:00|1786.7|1786.4|1786.3|1786|1786.82|1786.51|1785.46|1785.06|592
1625225400000|2021-07-02 11:30:00|1786.31|1786.01|1786.2|1785.9|1786.69|1786.29|1785.84|1785.44|598
1625225700000|2021-07-02 11:35:00|1786.3|1785.8|1786.53|1786.03|1786.71|1786.41|1785.99|1785.62|583
1625226000000|2021-07-02 11:40:00|1786.47|1786.17|1786.98|1786.68|1787.17|1786.76|1786.17|1785.77|578
1625226300000|2021-07-02 11:45:00|1787.02|1786.72|1788.18|1787.88|1788.44|1788.02|1786.9|1786.53|723
1625226600000|2021-07-02 11:50:00|1788.16|1787.86|1788.57|1788.27|1789.09|1788.66|1787.72|1787.29|779
1625226900000|2021-07-02 11:55:00|1788.58|1788.28|1786.09|1785.79|1788.71|1788.32|1786.01|1785.64|757
1625227200000|2021-07-02 12:00:00|1786.12|1785.82|1784.65|1784.35|1786.47|1786.17|1784.57|1784.17|858
1625227500000|2021-07-02 12:05:00|1784.76|1784.26|1785.41|1784.91|1785.88|1785.49|1783.34|1783.01|902
1625227800000|2021-07-02 12:10:00|1785.47|1784.97|1784.75|1784.25|1786.14|1785.79|1784.17|1783.77|808
1625228100000|2021-07-02 12:15:00|1784.74|1784.24|1784.89|1784.59|1785.98|1785.52|1783.73|1783.43|784
1625228400000|2021-07-02 12:20:00|1784.91|1784.61|1780.76|1780.26|1784.91|1784.61|1780.76|1780.26|1003
1625228700000|2021-07-02 12:25:00|1780.67|1780.17|1781.16|1780.66|1782.27|1781.77|1780.67|1780.17|837
1625229000000|2021-07-02 12:30:00|1781.18|1780.68|1787.39|1786.89|1787.39|1786.92|1776.58|1776.08|1270
1625229300000|2021-07-02 12:35:00|1787.23|1786.73|1786.69|1786.19|1794.12|1793.82|1784.62|1784.12|1250
1625229600000|2021-07-02 12:40:00|1786.76|1786.26|1789.09|1788.59|1789.71|1789.21|1783.93|1783.43|1145
1625229900000|2021-07-02 12:45:00|1789.13|1788.63|1787.33|1787.03|1789.56|1789.06|1786.6|1786.1|1118
1625230200000|2021-07-02 12:50:00|1787.26|1786.96|1790.58|1790.28|1791.51|1791.21|1786.25|1785.83|1162
1625230500000|2021-07-02 12:55:00|1790.61|1790.31|1789.87|1789.37|1793.32|1792.82|1789.36|1788.86|1159
1625230800000|2021-07-02 13:00:00|1789.81|1789.31|1791.44|1791.14|1794.43|1793.93|1789.81|1789.31|1150
1625231100000|2021-07-02 13:05:00|1791.51|1791.21|1794.85|1794.35|1795.24|1794.94|1791.51|1791.1|1063
1625231400000|2021-07-02 13:10:00|1795.09|1794.79|1793.22|1792.92|1795.37|1794.99|1793.15|1792.77|1017
1625231700000|2021-07-02 13:15:00|1793.23|1792.93|1794.25|1793.75|1794.63|1794.13|1793.1|1792.6|960
1625232000000|2021-07-02 13:20:00|1794.22|1793.72|1791.56|1791.06|1794.37|1793.96|1791.21|1790.71|935
1625232300000|2021-07-02 13:25:00|1791.25|1790.75|1788.64|1788.14|1792.25|1791.93|1788.32|1787.97|1027
1625232600000|2021-07-02 13:30:00|1788.6|1788.1|1790.25|1789.75|1791.21|1790.86|1786.96|1786.46|1095
1625232900000|2021-07-02 13:35:00|1790.26|1789.76|1787.42|1786.92|1790.26|1789.76|1785.85|1785.35|1061
1625233200000|2021-07-02 13:40:00|1787.44|1786.94|1786.19|1785.69|1787.73|1787.28|1784.67|1784.31|1043
1625233500000|2021-07-02 13:45:00|1786.05|1785.55|1783.74|1783.24|1787.45|1786.95|1783.63|1783.13|1308
1625233800000|2021-07-02 13:50:00|1783.46|1783.16|1785.14|1784.64|1785.32|1784.84|1780.38|1779.92|1754
1625234100000|2021-07-02 13:55:00|1785.13|1784.63|1785.87|1785.37|1786.67|1786.17|1784.07|1783.57|1394
1625234400000|2021-07-02 14:00:00|1785.82|1785.32|1785.26|1784.76|1786.99|1786.49|1784.81|1784.31|1435
1625234700000|2021-07-02 14:05:00|1785.24|1784.74|1782.67|1782.37|1785.5|1785|1782.58|1782.28|1318
1625235000000|2021-07-02 14:10:00|1782.65|1782.35|1781.85|1781.55|1784.18|1783.68|1781.36|1780.86|1411
1625235300000|2021-07-02 14:15:00|1781.92|1781.62|1782.23|1781.93|1782.51|1782.21|1778.23|1777.93|1668
1625235600000|2021-07-02 14:20:00|1782.22|1781.92|1783.65|1783.15|1783.92|1783.42|1782.19|1781.7|1369
1625235900000|2021-07-02 14:25:00|1783.67|1783.17|1783.8|1783.3|1784.37|1783.99|1783.32|1782.82|1176
1625236200000|2021-07-02 14:30:00|1783.76|1783.26|1783.97|1783.47|1784.98|1784.68|1783.32|1782.82|1091
1625236500000|2021-07-02 14:35:00|1783.94|1783.44|1784.55|1784.05|1784.91|1784.41|1782.8|1782.33|1066
1625236800000|2021-07-02 14:40:00|1784.54|1784.04|1784.05|1783.55|1784.8|1784.31|1783.32|1782.82|1133
1625237100000|2021-07-02 14:45:00|1784.04|1783.54|1783.34|1782.84|1784.54|1784.04|1782.96|1782.46|1127
1625237400000|2021-07-02 14:50:00|1783.35|1782.85|1782.16|1781.66|1783.62|1783.12|1782.11|1781.61|1006
1625237700000|2021-07-02 14:55:00|1782.18|1781.68|1783.17|1782.67|1784.2|1783.7|1782.15|1781.65|1122
1625238000000|2021-07-02 15:00:00|1783.18|1782.68|1783.58|1783.08|1783.75|1783.3|1781.75|1781.33|1196
1625238300000|2021-07-02 15:05:00|1783.6|1783.1|1782.57|1782.07|1784.22|1783.76|1782.04|1781.54|1104
1625238600000|2021-07-02 15:10:00|1782.67|1782.17|1783.96|1783.46|1784.3|1783.87|1782.58|1782.08|970
1625238900000|2021-07-02 15:15:00|1783.98|1783.48|1784.74|1784.24|1784.74|1784.24|1783.58|1783.08|858
1625239200000|2021-07-02 15:20:00|1784.72|1784.22|1783.93|1783.43|1786.06|1785.56|1783.93|1783.43|992
1625239500000|2021-07-02 15:25:00|1783.94|1783.44|1784.71|1784.21|1784.84|1784.34|1783.58|1783.16|860
1625239800000|2021-07-02 15:30:00|1784.74|1784.24|1784.14|1783.64|1785.68|1785.18|1783.99|1783.56|807
1625240100000|2021-07-02 15:35:00|1784.06|1783.56|1783.96|1783.46|1784.37|1783.87|1783.48|1782.98|722
1625240400000|2021-07-02 15:40:00|1783.97|1783.47|1784.04|1783.54|1784.22|1783.72|1783.31|1782.81|633
1625240700000|2021-07-02 15:45:00|1784.06|1783.56|1784.06|1783.56|1784.38|1783.88|1783.52|1783.02|677
1625241000000|2021-07-02 15:50:00|1784.02|1783.52|1783.43|1782.93|1784.12|1783.62|1782.86|1782.36|777
1625241300000|2021-07-02 15:55:00|1783.44|1782.94|1783.11|1782.61|1783.45|1782.95|1782.93|1782.44|709
1625241600000|2021-07-02 16:00:00|1783.13|1782.63|1782.94|1782.44|1783.39|1782.89|1782.75|1782.29|723
1625241900000|2021-07-02 16:05:00|1783.01|1782.51|1782.81|1782.31|1783.05|1782.55|1782.19|1781.69|649
1625242200000|2021-07-02 16:10:00|1782.8|1782.3|1782.33|1781.83|1783.21|1782.71|1782.32|1781.82|618
1625242500000|2021-07-02 16:15:00|1782.34|1781.84|1782.55|1782.05|1782.67|1782.17|1781.95|1781.45|578
1625242800000|2021-07-02 16:20:00|1782.54|1782.04|1782.11|1781.61|1782.55|1782.05|1781.93|1781.43|501
1625243100000|2021-07-02 16:25:00|1782.12|1781.62|1782.9|1782.4|1783.19|1782.69|1781.93|1781.43|645
1625243400000|2021-07-02 16:30:00|1782.89|1782.39|1782.62|1782.12|1782.93|1782.43|1782.26|1781.76|406
1625243700000|2021-07-02 16:35:00|1782.63|1782.13|1782.7|1782.2|1783.18|1782.68|1782.46|1781.96|436
1625244000000|2021-07-02 16:40:00|1782.68|1782.18|1781.93|1781.43|1782.79|1782.29|1781.85|1781.35|482
1625244300000|2021-07-02 16:45:00|1781.91|1781.41|1782.38|1781.88|1782.78|1782.35|1781.91|1781.41|582
1625244600000|2021-07-02 16:50:00|1782.39|1781.89|1782.4|1781.9|1782.48|1782.1|1781.94|1781.46|528
1625244900000|2021-07-02 16:55:00|1782.39|1781.89|1782.3|1781.8|1782.73|1782.33|1781.7|1781.3|665
1625245200000|2021-07-02 17:00:00|1782.29|1781.79|1783.35|1783.05|1783.47|1783.17|1781.89|1781.5|660
1625245500000|2021-07-02 17:05:00|1783.29|1782.99|1784.28|1783.98|1784.38|1784|1783.25|1782.88|550
1625245800000|2021-07-02 17:10:00|1784.26|1783.96|1784.63|1784.13|1784.73|1784.38|1784.19|1783.8|519
1625246100000|2021-07-02 17:15:00|1784.64|1784.14|1784.13|1783.63|1784.72|1784.36|1784.03|1783.63|507
1625246400000|2021-07-02 17:20:00|1784.05|1783.75|1784.12|1783.62|1784.44|1784.05|1783.71|1783.29|488
1625246700000|2021-07-02 17:25:00|1784.11|1783.61|1782.99|1782.49|1784.78|1784.39|1782.83|1782.37|692
1625247000000|2021-07-02 17:30:00|1783|1782.5|1784.37|1783.87|1784.62|1784.21|1783|1782.5|648
1625247300000|2021-07-02 17:35:00|1784.38|1783.88|1784.88|1784.38|1785.04|1784.61|1784.14|1783.73|585
1625247600000|2021-07-02 17:40:00|1784.87|1784.37|1785.52|1785.02|1785.54|1785.11|1784.44|1784.02|474
1625247900000|2021-07-02 17:45:00|1785.49|1784.99|1786.5|1786.2|1786.91|1786.52|1785.35|1784.97|784
1625248200000|2021-07-02 17:50:00|1786.51|1786.21|1787.46|1787.16|1788.11|1787.71|1786.35|1786.03|695
1625248500000|2021-07-02 17:55:00|1787.44|1787.14|1788.19|1787.89|1788.58|1788.14|1786.99|1786.6|638
1625248800000|2021-07-02 18:00:00|1788.18|1787.88|1789.27|1788.77|1789.42|1789|1788.18|1787.79|671
1625249100000|2021-07-02 18:05:00|1789.26|1788.76|1790.33|1789.83|1790.33|1789.98|1789.15|1788.76|702
1625249400000|2021-07-02 18:10:00|1790.32|1789.82|1791.05|1790.55|1791.2|1790.83|1789.92|1789.51|795
1625249700000|2021-07-02 18:15:00|1791.06|1790.56|1790.17|1789.67|1791.06|1790.69|1789.94|1789.45|749
1625250000000|2021-07-02 18:20:00|1790.16|1789.66|1790.83|1790.33|1790.94|1790.44|1790.1|1789.6|628
1625250300000|2021-07-02 18:25:00|1790.85|1790.35|1791.23|1790.73|1791.23|1790.73|1790.61|1790.11|502
1625250600000|2021-07-02 18:30:00|1791.22|1790.72|1791.73|1791.23|1791.82|1791.52|1791.13|1790.63|456
1625250900000|2021-07-02 18:35:00|1791.7|1791.2|1792.05|1791.55|1792.08|1791.58|1791.54|1791.12|270
1625251200000|2021-07-02 18:40:00|1792.06|1791.56|1791.86|1791.36|1792.12|1791.62|1791.59|1791.13|358
1625251500000|2021-07-02 18:45:00|1791.87|1791.37|1790.93|1790.43|1791.89|1791.39|1790.6|1790.24|582
1625251800000|2021-07-02 18:50:00|1790.94|1790.44|1790.11|1789.61|1790.96|1790.46|1790.05|1789.55|538
1625252100000|2021-07-02 18:55:00|1790.12|1789.62|1790.28|1789.78|1790.33|1789.93|1789.82|1789.39|463
1625252400000|2021-07-02 19:00:00|1790.22|1789.72|1791.09|1790.59|1791.2|1790.7|1789.96|1789.46|544
1625252700000|2021-07-02 19:05:00|1791.08|1790.58|1791.6|1791.1|1791.66|1791.16|1790.78|1790.28|590
1625253000000|2021-07-02 19:10:00|1791.61|1791.11|1791.36|1790.86|1791.66|1791.16|1791.22|1790.72|492
1625253300000|2021-07-02 19:15:00|1791.38|1790.88|1790.63|1790.13|1791.49|1790.99|1790.42|1789.92|355
1625253600000|2021-07-02 19:20:00|1790.62|1790.12|1790.9|1790.4|1791.14|1790.64|1790.49|1789.99|314
1625253900000|2021-07-02 19:25:00|1790.91|1790.41|1790.12|1789.62|1790.98|1790.48|1790|1789.5|434
1625254200000|2021-07-02 19:30:00|1790.06|1789.56|1789.68|1789.18|1790.24|1789.74|1789.66|1789.16|446
1625254500000|2021-07-02 19:35:00|1789.69|1789.19|1788.96|1788.46|1789.82|1789.32|1788.93|1788.43|467
1625254800000|2021-07-02 19:40:00|1789.07|1788.57|1788.56|1788.06|1789.15|1788.65|1788.48|1787.98|495
1625255100000|2021-07-02 19:45:00|1788.55|1788.05|1788.03|1787.53|1788.8|1788.3|1787.91|1787.41|561
1625255400000|2021-07-02 19:50:00|1788.02|1787.52|1787.51|1787.01|1788.16|1787.66|1786.96|1786.46|747
1625255700000|2021-07-02 19:55:00|1787.53|1787.03|1788.19|1787.69|1788.2|1787.7|1786.72|1786.22|983
1625256000000|2021-07-02 20:00:00|1787.73|1787.23|1788.05|1787.55|1788.5|1788|1787.25|1786.75|414
1625256300000|2021-07-02 20:05:00|1788.03|1787.53|1788.1|1787.6|1788.16|1787.66|1787.78|1787.28|207
1625256600000|2021-07-02 20:10:00|1788.11|1787.61|1788.09|1787.59|1788.37|1787.87|1788.03|1787.53|133
1625256900000|2021-07-02 20:15:00|1788.08|1787.58|1788.6|1788.1|1788.88|1788.38|1788.08|1787.58|202
1625257200000|2021-07-02 20:20:00|1788.62|1788.12|1788.77|1788.27|1788.95|1788.45|1788.58|1788.08|157
1625257500000|2021-07-02 20:25:00|1788.78|1788.28|1788.43|1787.93|1788.92|1788.42|1788.29|1787.79|171
1625257800000|2021-07-02 20:30:00|1788.44|1787.94|1788.4|1787.9|1788.76|1788.26|1788.28|1787.78|183
1625258100000|2021-07-02 20:35:00|1788.41|1787.91|1788.79|1788.29|1789.01|1788.51|1788.3|1787.8|172
1625258400000|2021-07-02 20:40:00|1788.52|1788.02|1787.97|1787.47|1788.99|1788.49|1787.88|1787.38|222
1625258700000|2021-07-02 20:45:00|1788.35|1787.85|1786.54|1786.04|1788.35|1787.85|1786.39|1785.89|332
1625259000000|2021-07-02 20:50:00|1786.59|1786.09|1787.95|1787.45|1788.43|1787.93|1786.45|1785.95|280
1625259300000|2021-07-02 20:55:00|1788.1|1787.6|1789.09|1788.59|1789.25|1788.75|1787.48|1786.98|297
1625436000000|2021-07-04 22:00:00|1788.06|1787.56|1787.59|1787.09|1788.13|1787.63|1787.4|1786.9|239
1625436300000|2021-07-04 22:05:00|1787.55|1787.05|1787.88|1787.38|1788.87|1787.74|1787.45|1786.3|324
1625436600000|2021-07-04 22:10:00|1787.89|1787.39|1787.59|1787.09|1788.33|1787.45|1787.23|1785.86|162
1625436900000|2021-07-04 22:15:00|1787.72|1787.22|1787.63|1787.13|1788.78|1787.59|1787.52|1786.17|145
1625437200000|2021-07-04 22:20:00|1787.64|1787.14|1787.32|1786.82|1788.79|1787.55|1787.3|1786.31|156
1625437500000|2021-07-04 22:25:00|1787.33|1786.83|1787.08|1786.58|1787.46|1786.96|1787.05|1786.57|139
1625437800000|2021-07-04 22:30:00|1787.13|1786.63|1786.68|1786.18|1787.28|1786.78|1786.62|1786.12|225
1625438100000|2021-07-04 22:35:00|1786.69|1786.19|1786.45|1785.95|1786.88|1786.38|1786.28|1785.78|198
1625438400000|2021-07-04 22:40:00|1786.47|1785.97|1786.39|1785.89|1786.52|1786.02|1786.27|1785.77|189
1625438700000|2021-07-04 22:45:00|1786.55|1786.05|1786.36|1785.86|1786.55|1786.05|1786.25|1785.75|128
1625439000000|2021-07-04 22:50:00|1786.35|1785.85|1786.29|1785.79|1786.77|1786.27|1786.26|1785.76|184
1625439300000|2021-07-04 22:55:00|1786.24|1785.74|1785.86|1785.36|1786.3|1785.8|1785.83|1785.33|148
1625439600000|2021-07-04 23:00:00|1785.87|1785.37|1787.01|1786.51|1787.02|1786.52|1785.87|1785.37|207
1625439900000|2021-07-04 23:05:00|1787.03|1786.53|1787.06|1786.56|1787.35|1786.85|1786.88|1786.38|214
1625440200000|2021-07-04 23:10:00|1787.07|1786.57|1786.46|1785.96|1787.1|1786.6|1786.21|1785.71|297
1625440500000|2021-07-04 23:15:00|1786.47|1785.97|1786.79|1786.29|1786.89|1786.39|1786.37|1785.87|283
1625440800000|2021-07-04 23:20:00|1786.78|1786.28|1786.42|1785.92|1786.83|1786.33|1786.34|1785.84|226
1625441100000|2021-07-04 23:25:00|1786.41|1785.91|1786.49|1785.99|1786.59|1786.09|1786.31|1785.81|162
1625441400000|2021-07-04 23:30:00|1786.51|1786.01|1786.3|1785.8|1786.69|1786.19|1786.23|1785.73|196
1625441700000|2021-07-04 23:35:00|1786.29|1785.79|1786.22|1785.72|1786.3|1785.8|1785.99|1785.49|191
1625442000000|2021-07-04 23:40:00|1786.24|1785.74|1786.39|1785.89|1786.54|1786.04|1786.13|1785.63|243
1625442300000|2021-07-04 23:45:00|1786.4|1785.9|1786.15|1785.65|1786.44|1785.94|1785.93|1785.43|267
1625442600000|2021-07-04 23:50:00|1786.16|1785.66|1786.88|1786.38|1786.92|1786.42|1786.04|1785.54|271
1625442900000|2021-07-04 23:55:00|1786.85|1786.35|1786.64|1786.14|1787.2|1786.7|1786.44|1785.94|356
1625443200000|2021-07-05 00:00:00|1786.61|1786.11|1785.35|1784.85|1786.61|1786.19|1785.11|1784.61|478
1625443500000|2021-07-05 00:05:00|1785.33|1784.83|1785.4|1784.9|1785.69|1785.19|1785.13|1784.63|347
1625443800000|2021-07-05 00:10:00|1785.41|1784.91|1784.86|1784.36|1785.41|1784.91|1784.82|1784.34|379
1625444100000|2021-07-05 00:15:00|1784.85|1784.35|1785.09|1784.59|1785.6|1785.1|1784.85|1784.35|279
1625444400000|2021-07-05 00:20:00|1785.16|1784.66|1785.29|1784.79|1786.03|1785.53|1785.14|1784.64|374
1625444700000|2021-07-05 00:25:00|1785.31|1784.81|1785.77|1785.27|1785.79|1785.29|1785.09|1784.71|291
1625445000000|2021-07-05 00:30:00|1785.78|1785.28|1785.86|1785.36|1786.19|1785.69|1785.45|1784.95|281
1625445300000|2021-07-05 00:35:00|1785.83|1785.33|1784.89|1784.39|1785.85|1785.35|1784.85|1784.35|304
1625445600000|2021-07-05 00:40:00|1784.92|1784.42|1785.38|1784.88|1785.57|1785.07|1784.78|1784.28|322
1625445900000|2021-07-05 00:45:00|1785.37|1784.87|1785.52|1785.02|1785.67|1785.17|1785.08|1784.58|281
1625446200000|2021-07-05 00:50:00|1785.55|1785.05|1785.82|1785.32|1785.83|1785.33|1785.32|1784.82|414
1625446500000|2021-07-05 00:55:00|1785.81|1785.31|1786.14|1785.84|1786.28|1785.87|1785.69|1785.19|360
1625446800000|2021-07-05 01:00:00|1786.15|1785.85|1787.08|1786.58|1787.15|1786.65|1785.32|1784.82|1085
1625447100000|2021-07-05 01:05:00|1787.17|1786.67|1788.5|1788|1788.56|1788.06|1787.09|1786.59|1005
1625447400000|2021-07-05 01:10:00|1788.4|1787.9|1788.48|1787.98|1788.97|1788.47|1787.66|1787.16|909
1625447700000|2021-07-05 01:15:00|1788.49|1787.99|1789.34|1788.84|1789.44|1789.08|1788.38|1787.88|772
1625448000000|2021-07-05 01:20:00|1789.31|1788.81|1789.07|1788.57|1789.56|1789.06|1788.82|1788.32|659
1625448300000|2021-07-05 01:25:00|1789.06|1788.56|1788.5|1788|1789.26|1788.76|1788.47|1787.97|616
1625448600000|2021-07-05 01:30:00|1788.52|1788.02|1789.18|1788.68|1789.3|1788.8|1788.12|1787.62|688
1625448900000|2021-07-05 01:35:00|1789.19|1788.69|1789.79|1789.29|1790.24|1789.74|1789.15|1788.65|694
1625449200000|2021-07-05 01:40:00|1789.77|1789.27|1789.52|1789.02|1789.87|1789.37|1789.17|1788.67|570
1625449500000|2021-07-05 01:45:00|1789.51|1789.01|1789.86|1789.36|1790.13|1789.63|1789.17|1788.67|656
1625449800000|2021-07-05 01:50:00|1789.87|1789.37|1789.38|1788.88|1790.25|1789.75|1789.11|1788.61|573
1625450100000|2021-07-05 01:55:00|1789.36|1788.86|1789.71|1789.21|1789.95|1789.45|1789.09|1788.59|513
1625450400000|2021-07-05 02:00:00|1789.72|1789.22|1788.86|1788.36|1790.02|1789.52|1788.69|1788.19|628
1625450700000|2021-07-05 02:05:00|1788.88|1788.38|1788.25|1787.75|1788.9|1788.4|1787.9|1787.4|657
1625451000000|2021-07-05 02:10:00|1788.23|1787.73|1788.81|1788.51|1789.05|1788.56|1787.73|1787.23|757
1625451300000|2021-07-05 02:15:00|1788.87|1788.57|1788.41|1787.91|1789.01|1788.58|1788.27|1787.77|308
1625451600000|2021-07-05 02:20:00|1788.52|1788.02|1788.64|1788.14|1788.8|1788.3|1788.28|1787.78|234
1625451900000|2021-07-05 02:25:00|1788.65|1788.15|1788.67|1788.17|1788.77|1788.27|1788.38|1787.88|233
1625452200000|2021-07-05 02:30:00|1788.68|1788.18|1788.55|1788.05|1788.73|1788.24|1788.35|1787.91|474
1625452500000|2021-07-05 02:35:00|1788.54|1788.04|1788.43|1787.93|1788.66|1788.16|1787.58|1787.08|554
1625452800000|2021-07-05 02:40:00|1788.45|1787.95|1788.31|1787.81|1788.74|1788.24|1787.64|1787.14|453
1625453100000|2021-07-05 02:45:00|1788.33|1787.83|1788.39|1787.89|1788.47|1787.97|1787.91|1787.41|467
1625453400000|2021-07-05 02:50:00|1788.4|1787.9|1788.62|1788.12|1788.63|1788.13|1788.09|1787.59|395
1625453700000|2021-07-05 02:55:00|1788.58|1788.08|1788.38|1787.88|1788.64|1788.14|1788.09|1787.76|449
1625454000000|2021-07-05 03:00:00|1788.37|1787.87|1787.91|1787.41|1788.44|1787.94|1787.8|1787.3|438
1625454300000|2021-07-05 03:05:00|1787.92|1787.42|1788.31|1787.81|1788.41|1787.91|1787.84|1787.34|318
1625454600000|2021-07-05 03:10:00|1788.3|1787.8|1788.01|1787.51|1788.79|1788.29|1787.9|1787.4|288
1625454900000|2021-07-05 03:15:00|1788.02|1787.52|1788.33|1787.83|1788.37|1787.87|1787.77|1787.27|390
1625455200000|2021-07-05 03:20:00|1788.34|1787.84|1788.52|1788.02|1788.6|1788.1|1788.16|1787.66|288
1625455500000|2021-07-05 03:25:00|1788.5|1788|1788.07|1787.57|1788.53|1788.03|1787.85|1787.35|380
1625455800000|2021-07-05 03:30:00|1788.02|1787.52|1787.48|1786.98|1788.05|1787.55|1787.35|1786.85|304
1625456100000|2021-07-05 03:35:00|1787.49|1786.99|1787|1786.5|1787.51|1787.01|1786.93|1786.43|308
1625456400000|2021-07-05 03:40:00|1787.02|1786.52|1787.36|1786.86|1787.41|1786.91|1786.88|1786.38|266
1625456700000|2021-07-05 03:45:00|1787.37|1786.87|1786.52|1786.02|1787.4|1786.9|1786.36|1785.93|278
1625457000000|2021-07-05 03:50:00|1786.53|1786.03|1786.78|1786.28|1787.03|1786.53|1786.49|1785.99|256
1625457300000|2021-07-05 03:55:00|1786.77|1786.27|1785.83|1785.33|1786.87|1786.37|1785.69|1785.19|326
1625457600000|2021-07-05 04:00:00|1785.81|1785.31|1786.21|1785.71|1786.33|1785.83|1785.62|1785.12|392
1625457900000|2021-07-05 04:05:00|1786.19|1785.69|1786.51|1786.01|1786.62|1786.12|1786.14|1785.64|245
1625458200000|2021-07-05 04:10:00|1786.48|1785.98|1787.3|1786.8|1787.34|1786.84|1786.47|1785.97|282
1625458500000|2021-07-05 04:15:00|1787.29|1786.79|1787.72|1787.22|1787.79|1787.35|1787.29|1786.79|367
1625458800000|2021-07-05 04:20:00|1787.7|1787.2|1787.07|1786.57|1787.73|1787.23|1786.98|1786.53|286
1625459100000|2021-07-05 04:25:00|1787.08|1786.58|1787.5|1787|1787.55|1787.05|1787.04|1786.54|182
1625459400000|2021-07-05 04:30:00|1787.52|1787.02|1787.77|1787.27|1787.81|1787.31|1787.47|1786.97|197
1625459700000|2021-07-05 04:35:00|1787.78|1787.28|1787.89|1787.39|1787.93|1787.43|1787.72|1787.22|182
1625460000000|2021-07-05 04:40:00|1787.9|1787.4|1788.02|1787.52|1788.29|1787.79|1787.74|1787.38|213
1625460300000|2021-07-05 04:45:00|1788.07|1787.57|1788.15|1787.65|1788.18|1787.68|1787.89|1787.39|201
1625460600000|2021-07-05 04:50:00|1788.16|1787.66|1787.75|1787.25|1788.18|1787.68|1787.63|1787.13|222
1625460900000|2021-07-05 04:55:00|1787.77|1787.27|1787.77|1787.27|1787.78|1787.28|1787.34|1786.84|227
1625461200000|2021-07-05 05:00:00|1787.74|1787.24|1787.34|1786.84|1787.8|1787.3|1787.22|1786.72|219
1625461500000|2021-07-05 05:05:00|1787.35|1786.85|1786.89|1786.39|1787.55|1787.05|1786.88|1786.38|201
1625461800000|2021-07-05 05:10:00|1786.9|1786.4|1786.88|1786.38|1787.14|1786.64|1786.82|1786.32|193
1625462100000|2021-07-05 05:15:00|1786.87|1786.37|1787.48|1786.98|1787.52|1787.02|1786.87|1786.37|224
1625462400000|2021-07-05 05:20:00|1787.49|1786.99|1787.39|1786.89|1787.68|1787.18|1787.31|1786.82|223
1625462700000|2021-07-05 05:25:00|1787.4|1786.9|1788.02|1787.52|1788.14|1787.64|1787.1|1786.6|221
1625463000000|2021-07-05 05:30:00|1788.09|1787.59|1788|1787.5|1788.68|1788.18|1787.71|1787.23|622
1625463300000|2021-07-05 05:35:00|1788.01|1787.51|1787.37|1786.87|1788.04|1787.54|1786.2|1785.83|722
1625463600000|2021-07-05 05:40:00|1787.38|1786.88|1786.92|1786.42|1787.74|1787.24|1786.37|1785.87|460
1625463900000|2021-07-05 05:45:00|1786.93|1786.43|1786.75|1786.25|1787.29|1786.79|1786.64|1786.14|414
1625464200000|2021-07-05 05:50:00|1786.74|1786.24|1786.93|1786.43|1787.42|1786.92|1786.73|1786.23|404
1625464500000|2021-07-05 05:55:00|1786.95|1786.45|1786.44|1785.94|1787|1786.5|1786.35|1785.85|376
1625464800000|2021-07-05 06:00:00|1786.54|1786.04|1785.49|1784.99|1786.54|1786.04|1785.13|1784.63|838
1625465100000|2021-07-05 06:05:00|1785.54|1785.04|1785.92|1785.42|1785.96|1785.46|1785.02|1784.52|660
1625465400000|2021-07-05 06:10:00|1785.91|1785.41|1785.4|1784.9|1786.71|1786.21|1785.33|1784.83|585
1625465700000|2021-07-05 06:15:00|1785.42|1784.92|1785.82|1785.32|1786.12|1785.62|1785.25|1784.75|501
1625466000000|2021-07-05 06:20:00|1785.83|1785.33|1786.09|1785.59|1786.44|1785.94|1785.72|1785.22|480
1625466300000|2021-07-05 06:25:00|1786.08|1785.58|1786.37|1785.87|1786.58|1786.08|1785.98|1785.48|413
1625466600000|2021-07-05 06:30:00|1786.38|1785.88|1787.67|1787.17|1788.08|1787.58|1786.17|1785.67|673
1625466900000|2021-07-05 06:35:00|1787.68|1787.18|1788.59|1788.09|1788.99|1788.49|1787.37|1786.87|667
1625467200000|2021-07-05 06:40:00|1788.58|1788.08|1790.04|1789.54|1790.12|1789.8|1788.42|1787.92|635
1625467500000|2021-07-05 06:45:00|1790.03|1789.53|1789.92|1789.42|1790.22|1789.72|1789.13|1788.63|652
1625467800000|2021-07-05 06:50:00|1789.91|1789.41|1790.24|1789.74|1790.7|1790.2|1789.64|1789.14|686
1625468100000|2021-07-05 06:55:00|1790.25|1789.75|1790.87|1790.37|1791.49|1791.13|1790.18|1789.68|730
1625468400000|2021-07-05 07:00:00|1790.83|1790.33|1789.87|1789.37|1790.85|1790.35|1789.37|1788.87|633
1625468700000|2021-07-05 07:05:00|1789.82|1789.32|1790.83|1790.33|1790.87|1790.37|1789.71|1789.25|682
1625469000000|2021-07-05 07:10:00|1790.84|1790.34|1789.96|1789.46|1791.24|1790.74|1789.92|1789.42|676
1625469300000|2021-07-05 07:15:00|1789.95|1789.45|1790.62|1790.12|1790.7|1790.2|1789.35|1788.85|555
1625469600000|2021-07-05 07:20:00|1790.63|1790.13|1791.91|1791.41|1792.05|1791.66|1789.89|1789.39|778
1625469900000|2021-07-05 07:25:00|1791.96|1791.46|1790.69|1790.19|1791.99|1791.49|1790.55|1790.05|569
1625470200000|2021-07-05 07:30:00|1790.67|1790.17|1792.41|1791.91|1792.72|1792.22|1790.58|1790.08|640
1625470500000|2021-07-05 07:35:00|1792.39|1791.89|1792.57|1792.07|1792.84|1792.34|1792.12|1791.62|590
1625470800000|2021-07-05 07:40:00|1792.58|1792.08|1791.28|1790.78|1792.58|1792.08|1791.22|1790.72|597
1625471100000|2021-07-05 07:45:00|1791.29|1790.79|1792.57|1792.07|1792.58|1792.08|1791|1790.5|539
1625471400000|2021-07-05 07:50:00|1792.56|1792.06|1793.11|1792.61|1793.32|1792.91|1792.33|1792|612
1625471700000|2021-07-05 07:55:00|1793.16|1792.66|1792.94|1792.44|1793.44|1792.94|1792.65|1792.18|565
1625472000000|2021-07-05 08:00:00|1792.96|1792.46|1793.27|1792.77|1794.71|1794.41|1792.96|1792.46|869
1625472300000|2021-07-05 08:05:00|1793.29|1792.79|1792.76|1792.26|1793.46|1792.96|1791.93|1791.45|620
1625472600000|2021-07-05 08:10:00|1792.75|1792.25|1793.26|1792.76|1793.54|1793.04|1792.75|1792.25|491
1625472900000|2021-07-05 08:15:00|1793.25|1792.75|1792.91|1792.41|1793.32|1792.88|1792.6|1792.1|394
1625473200000|2021-07-05 08:20:00|1792.92|1792.42|1792.69|1792.39|1793.2|1792.8|1792.54|1792.04|408
1625473500000|2021-07-05 08:25:00|1792.67|1792.37|1792.48|1791.98|1793.33|1792.92|1792.47|1791.97|441
1625473800000|2021-07-05 08:30:00|1792.44|1791.94|1791.9|1791.4|1792.65|1792.15|1791.89|1791.4|623
1625474100000|2021-07-05 08:35:00|1791.92|1791.42|1791.67|1791.17|1792.07|1791.65|1791.32|1790.82|471
1625474400000|2021-07-05 08:40:00|1791.62|1791.12|1792.57|1792.07|1792.6|1792.1|1791.37|1790.88|495
1625474700000|2021-07-05 08:45:00|1792.56|1792.06|1792.2|1791.9|1792.74|1792.37|1791.77|1791.38|417
1625475000000|2021-07-05 08:50:00|1792.22|1791.92|1792.05|1791.55|1792.48|1792.06|1791.74|1791.31|448
1625475300000|2021-07-05 08:55:00|1792.04|1791.54|1793.11|1792.61|1793.22|1792.81|1791.74|1791.24|572
1625475600000|2021-07-05 09:00:00|1793.09|1792.59|1792.46|1791.96|1793.85|1793.35|1791.71|1791.33|667
1625475900000|2021-07-05 09:05:00|1792.45|1791.95|1791.47|1790.97|1792.68|1792.18|1791.16|1790.73|760
1625476200000|2021-07-05 09:10:00|1791.46|1790.96|1791.93|1791.43|1792.19|1791.69|1791.27|1790.94|494
1625476500000|2021-07-05 09:15:00|1791.92|1791.42|1792.25|1791.75|1792.29|1791.86|1791.92|1791.42|390
1625476800000|2021-07-05 09:20:00|1792.15|1791.85|1791.71|1791.21|1792.32|1791.96|1790.92|1790.48|576
1625477100000|2021-07-05 09:25:00|1791.74|1791.24|1791.44|1790.94|1792.2|1791.7|1791.34|1790.84|490
1625477400000|2021-07-05 09:30:00|1791.45|1790.95|1791.11|1790.61|1791.47|1790.97|1790.38|1789.88|502
1625477700000|2021-07-05 09:35:00|1791.14|1790.64|1791.58|1791.08|1791.93|1791.54|1791.01|1790.51|479
1625478000000|2021-07-05 09:40:00|1791.53|1791.03|1793.56|1793.06|1793.61|1793.17|1791.51|1791.01|589
1625478300000|2021-07-05 09:45:00|1793.57|1793.07|1792.57|1792.07|1793.67|1793.24|1792.46|1791.96|378
1625478600000|2021-07-05 09:50:00|1792.55|1792.05|1792.19|1791.69|1793.53|1793.1|1791.97|1791.47|410
1625478900000|2021-07-05 09:55:00|1792.2|1791.7|1791.7|1791.2|1792.52|1792.02|1791.6|1791.1|436
1625479200000|2021-07-05 10:00:00|1791.71|1791.21|1792.07|1791.77|1792.95|1792.45|1791.38|1790.88|502
1625479500000|2021-07-05 10:05:00|1792.08|1791.78|1791.82|1791.32|1792.6|1792.1|1791.73|1791.23|443
1625479800000|2021-07-05 10:10:00|1791.83|1791.33|1791.62|1791.12|1792.14|1791.64|1791.15|1790.65|412
1625480100000|2021-07-05 10:15:00|1791.63|1791.13|1791.15|1790.65|1791.66|1791.16|1791.02|1790.56|489
1625480400000|2021-07-05 10:20:00|1791.16|1790.66|1791.48|1790.98|1791.49|1791.09|1790.97|1790.56|304
1625480700000|2021-07-05 10:25:00|1791.49|1790.99|1791.74|1791.24|1792.28|1791.78|1791.44|1790.97|379
1625481000000|2021-07-05 10:30:00|1791.72|1791.22|1792.02|1791.52|1792.15|1791.65|1791.57|1791.16|328
1625481300000|2021-07-05 10:35:00|1792.03|1791.53|1791.94|1791.44|1792.11|1791.65|1791.79|1791.41|292
1625481600000|2021-07-05 10:40:00|1791.95|1791.45|1792.01|1791.51|1792.15|1791.73|1791.85|1791.4|285
1625481900000|2021-07-05 10:45:00|1792|1791.5|1792.33|1791.83|1792.96|1792.46|1791.81|1791.43|487
1625482200000|2021-07-05 10:50:00|1792.32|1791.82|1793.4|1792.9|1793.51|1793.05|1792.13|1791.75|510
1625482500000|2021-07-05 10:55:00|1793.42|1792.92|1793.43|1792.93|1793.56|1793.2|1792.75|1792.34|540
1625482800000|2021-07-05 11:00:00|1793.48|1792.98|1792.16|1791.66|1793.5|1793.12|1792.12|1791.62|511
1625483100000|2021-07-05 11:05:00|1792.15|1791.65|1791.72|1791.22|1792.41|1791.91|1791.5|1791.1|477
1625483400000|2021-07-05 11:10:00|1791.71|1791.21|1791.86|1791.36|1792.1|1791.73|1791.37|1790.97|524
1625483700000|2021-07-05 11:15:00|1791.87|1791.37|1791.67|1791.17|1791.99|1791.59|1791.39|1790.99|425
1625484000000|2021-07-05 11:20:00|1791.69|1791.19|1791.7|1791.2|1792.08|1791.58|1791.68|1791.19|332
1625484300000|2021-07-05 11:25:00|1791.75|1791.25|1791.35|1790.85|1791.77|1791.27|1791.12|1790.78|341
1625484600000|2021-07-05 11:30:00|1791.36|1790.86|1791.11|1790.61|1791.83|1791.42|1791.02|1790.61|392
1625484900000|2021-07-05 11:35:00|1791.12|1790.62|1790.22|1789.72|1791.13|1790.63|1789.82|1789.46|700
1625485200000|2021-07-05 11:40:00|1790.23|1789.73|1789.82|1789.32|1790.36|1789.98|1789.65|1789.28|505
1625485500000|2021-07-05 11:45:00|1789.76|1789.46|1789.73|1789.23|1790.19|1789.79|1789.5|1789.03|521
1625485800000|2021-07-05 11:50:00|1789.74|1789.24|1790.6|1790.1|1790.64|1790.23|1789.4|1789.05|573
1625486100000|2021-07-05 11:55:00|1790.59|1790.09|1789.96|1789.46|1790.62|1790.17|1789.82|1789.44|513
1625486400000|2021-07-05 12:00:00|1789.97|1789.47|1791.78|1791.48|1792.14|1791.64|1789.89|1789.47|824
1625486700000|2021-07-05 12:05:00|1791.82|1791.52|1791.28|1790.78|1792.99|1792.58|1791.17|1790.77|777
1625487000000|2021-07-05 12:10:00|1791.34|1790.84|1791.44|1790.94|1791.88|1791.51|1791.24|1790.77|567
1625487300000|2021-07-05 12:15:00|1791.54|1791.04|1791.24|1790.74|1791.86|1791.36|1790.5|1790.1|572
1625487600000|2021-07-05 12:20:00|1791.25|1790.75|1791.14|1790.64|1791.74|1791.34|1791.04|1790.63|531
1625487900000|2021-07-05 12:25:00|1791.15|1790.65|1791.81|1791.31|1791.96|1791.6|1790.94|1790.52|582
1625488200000|2021-07-05 12:30:00|1791.82|1791.32|1792.33|1791.83|1792.38|1791.94|1791.46|1791.03|444
1625488500000|2021-07-05 12:35:00|1792.32|1791.82|1791.97|1791.47|1792.63|1792.25|1791.31|1790.85|514
1625488800000|2021-07-05 12:40:00|1791.98|1791.48|1791.42|1791.12|1792.03|1791.62|1791.06|1790.66|480
1625489100000|2021-07-05 12:45:00|1791.52|1791.02|1791.93|1791.63|1792.12|1791.7|1791.13|1790.72|465
1625489400000|2021-07-05 12:50:00|1792.03|1791.53|1792.62|1792.12|1792.84|1792.45|1791.88|1791.49|616
1625489700000|2021-07-05 12:55:00|1792.63|1792.13|1792.06|1791.76|1792.7|1792.3|1791.76|1791.36|534
1625490000000|2021-07-05 13:00:00|1792.07|1791.77|1792.17|1791.87|1792.67|1792.28|1791.61|1791.19|851
1625490300000|2021-07-05 13:05:00|1792.18|1791.88|1791.63|1791.33|1793.53|1793.09|1791.33|1790.96|997
1625490600000|2021-07-05 13:10:00|1791.69|1791.19|1792.72|1792.22|1792.9|1792.48|1791.49|1791.09|778
1625490900000|2021-07-05 13:15:00|1792.7|1792.2|1792.3|1791.8|1792.7|1792.4|1791.87|1791.38|712
1625491200000|2021-07-05 13:20:00|1792.27|1791.77|1791.98|1791.48|1792.27|1791.88|1791.68|1791.28|533
1625491500000|2021-07-05 13:25:00|1791.86|1791.56|1791.47|1790.97|1792.31|1791.9|1791.21|1790.78|510
1625491800000|2021-07-05 13:30:00|1791.49|1790.99|1792.07|1791.57|1792.14|1791.74|1791.33|1790.94|485
1625492100000|2021-07-05 13:35:00|1791.94|1791.64|1791.64|1791.34|1792.38|1791.96|1791.44|1791.03|448
1625492400000|2021-07-05 13:40:00|1791.74|1791.24|1792.3|1791.8|1792.3|1791.87|1791.52|1791.11|439
1625492700000|2021-07-05 13:45:00|1792.11|1791.81|1792.34|1791.84|1792.76|1792.29|1792.11|1791.71|448
1625493000000|2021-07-05 13:50:00|1792.33|1791.83|1791.93|1791.43|1792.75|1792.4|1791.81|1791.38|488
1625493300000|2021-07-05 13:55:00|1791.92|1791.42|1791.5|1791|1792.02|1791.63|1791.37|1790.99|547
1625493600000|2021-07-05 14:00:00|1791.39|1791.09|1792.03|1791.73|1792.26|1791.85|1790.94|1790.55|627
1625493900000|2021-07-05 14:05:00|1792.13|1791.63|1791.11|1790.61|1792.25|1791.8|1790.78|1790.42|580
1625494200000|2021-07-05 14:10:00|1791.1|1790.6|1791.82|1791.32|1792.06|1791.66|1790.87|1790.43|576
1625494500000|2021-07-05 14:15:00|1791.83|1791.33|1791.5|1791|1792.09|1791.69|1791.38|1790.98|435
1625494800000|2021-07-05 14:20:00|1791.51|1791.01|1791.62|1791.12|1791.76|1791.34|1791.06|1790.57|462
1625495100000|2021-07-05 14:25:00|1791.63|1791.13|1790.97|1790.47|1791.63|1791.18|1790.73|1790.35|386
1625495400000|2021-07-05 14:30:00|1790.99|1790.49|1791.41|1790.91|1791.65|1791.15|1790.85|1790.48|395
1625495700000|2021-07-05 14:35:00|1791.42|1790.92|1790.77|1790.27|1791.43|1790.97|1790.36|1789.97|429
1625496000000|2021-07-05 14:40:00|1790.79|1790.29|1790.76|1790.46|1791.35|1790.93|1790.74|1790.26|398
1625496300000|2021-07-05 14:45:00|1790.88|1790.38|1791.35|1790.85|1791.63|1791.19|1790.74|1790.38|443
1625496600000|2021-07-05 14:50:00|1791.37|1790.87|1791.36|1791.06|1791.57|1791.13|1790.94|1790.58|371
1625496900000|2021-07-05 14:55:00|1791.3|1791|1791.31|1790.81|1791.69|1791.28|1790.95|1790.57|395
1625497200000|2021-07-05 15:00:00|1791.3|1790.8|1791.75|1791.25|1791.95|1791.65|1791.29|1790.79|436
1625497500000|2021-07-05 15:05:00|1791.76|1791.26|1791.65|1791.15|1791.76|1791.35|1790.74|1790.37|319
1625497800000|2021-07-05 15:10:00|1791.56|1791.26|1791.23|1790.73|1791.61|1791.26|1790.99|1790.62|250
1625498100000|2021-07-05 15:15:00|1791.22|1790.72|1791.65|1791.15|1792.21|1791.79|1790.83|1790.42|342
1625498400000|2021-07-05 15:20:00|1791.64|1791.14|1791.33|1790.83|1791.71|1791.27|1791.23|1790.82|328
1625498700000|2021-07-05 15:25:00|1791.31|1790.81|1791.86|1791.36|1791.89|1791.47|1791.19|1790.8|302
1625499000000|2021-07-05 15:30:00|1791.8|1791.5|1791.58|1791.28|1792.12|1791.72|1791.49|1791.11|289
1625499300000|2021-07-05 15:35:00|1791.59|1791.29|1791.86|1791.36|1791.88|1791.46|1791.42|1791.02|154
1625499600000|2021-07-05 15:40:00|1791.85|1791.35|1791.31|1790.81|1792.03|1791.6|1791.19|1790.81|240
1625499900000|2021-07-05 15:45:00|1791.33|1790.83|1790.21|1789.71|1791.33|1790.87|1790.16|1789.66|364
1625500200000|2021-07-05 15:50:00|1790.19|1789.69|1790.45|1789.95|1790.7|1790.28|1790.14|1789.69|232
1625500500000|2021-07-05 15:55:00|1790.46|1789.96|1791.17|1790.67|1791.23|1790.79|1790.43|1789.96|344
1625500800000|2021-07-05 16:00:00|1791.08|1790.78|1791.65|1791.15|1791.73|1791.27|1790.98|1790.57|292
1625501100000|2021-07-05 16:05:00|1791.62|1791.12|1791.43|1790.93|1791.68|1791.22|1791.32|1790.85|207
1625501400000|2021-07-05 16:10:00|1791.44|1790.94|1790.98|1790.48|1791.44|1790.99|1790.86|1790.46|212
1625501700000|2021-07-05 16:15:00|1790.97|1790.47|1791.09|1790.59|1791.49|1790.99|1790.95|1790.45|236
1625502000000|2021-07-05 16:20:00|1791.1|1790.6|1791.22|1790.72|1791.49|1790.99|1790.84|1790.34|237
1625502300000|2021-07-05 16:25:00|1791.21|1790.71|1790.33|1789.83|1791.51|1791.01|1790.33|1789.83|297
1625502600000|2021-07-05 16:30:00|1790.35|1789.85|1790.6|1790.1|1791.32|1790.82|1790.33|1789.83|313
1625502900000|2021-07-05 16:35:00|1790.66|1790.16|1791.38|1790.88|1791.4|1790.9|1790.29|1789.88|293
1625503200000|2021-07-05 16:40:00|1791.41|1790.91|1791.2|1790.7|1791.65|1791.19|1791.16|1790.66|188
1625503500000|2021-07-05 16:45:00|1791.21|1790.71|1791.48|1790.98|1791.53|1791.03|1790.96|1790.58|246
1625503800000|2021-07-05 16:50:00|1791.52|1791.02|1791.71|1791.21|1792.18|1791.68|1791.47|1790.97|369
1625504100000|2021-07-05 16:55:00|1791.81|1791.31|1792.14|1791.64|1792.23|1791.8|1791.6|1791.3|304
1625522400000|2021-07-05 22:00:00|1792.8|1789.84|1791.97|1791.47|1793.01|1791.54|1791.45|1789.83|143
1625522700000|2021-07-05 22:05:00|1792|1791.5|1792.07|1791.57|1792.38|1791.88|1791.82|1791.32|143
1625523000000|2021-07-05 22:10:00|1792.06|1791.56|1792.22|1791.72|1792.3|1791.8|1791.85|1791.35|93
1625523300000|2021-07-05 22:15:00|1792.23|1791.73|1792.52|1792.02|1792.91|1792.41|1792.19|1791.69|144
1625523600000|2021-07-05 22:20:00|1792.38|1791.88|1792.84|1792.34|1792.92|1792.42|1792.29|1791.79|190
1625523900000|2021-07-05 22:25:00|1792.69|1792.19|1792.44|1791.94|1793.12|1792.62|1792.44|1791.94|233
1625524200000|2021-07-05 22:30:00|1792.52|1792.02|1792.45|1791.95|1792.81|1792.31|1792.37|1791.87|155
1625524500000|2021-07-05 22:35:00|1792.44|1791.94|1792.55|1792.05|1792.82|1792.32|1792.36|1791.86|183
1625524800000|2021-07-05 22:40:00|1792.49|1791.99|1792.69|1792.19|1792.93|1792.43|1792.44|1791.94|200
1625525100000|2021-07-05 22:45:00|1792.68|1792.18|1792.29|1791.79|1792.69|1792.19|1792.15|1791.65|136
1625525400000|2021-07-05 22:50:00|1792.26|1791.76|1791.7|1791.2|1792.31|1791.81|1791.7|1791.2|175
1625525700000|2021-07-05 22:55:00|1791.69|1791.19|1792.21|1791.71|1792.27|1791.77|1791.68|1791.18|186
1625526000000|2021-07-05 23:00:00|1792.22|1791.72|1791.81|1791.31|1792.23|1791.73|1791.73|1791.23|212
1625526300000|2021-07-05 23:05:00|1791.8|1791.3|1791.82|1791.32|1791.89|1791.39|1791.21|1790.71|191
1625526600000|2021-07-05 23:10:00|1791.83|1791.33|1791.95|1791.45|1792.07|1791.57|1791.55|1791.05|220
1625526900000|2021-07-05 23:15:00|1791.9|1791.4|1792.1|1791.6|1792.36|1791.94|1791.82|1791.4|227
1625527200000|2021-07-05 23:20:00|1792.11|1791.61|1791.46|1790.96|1792.24|1791.74|1791.46|1790.96|197
1625527500000|2021-07-05 23:25:00|1791.44|1790.94|1791.7|1791.2|1791.85|1791.45|1791.44|1790.94|192
1625527800000|2021-07-05 23:30:00|1791.81|1791.31|1791.91|1791.41|1792.16|1791.71|1791.68|1791.23|191
1625528100000|2021-07-05 23:35:00|1791.92|1791.42|1791.72|1791.22|1791.93|1791.55|1791.58|1791.14|124
1625528400000|2021-07-05 23:40:00|1791.7|1791.2|1792.1|1791.6|1792.18|1791.71|1791.49|1791.07|142
1625528700000|2021-07-05 23:45:00|1792.08|1791.58|1792.44|1791.94|1792.49|1792.09|1792|1791.55|192
1625529000000|2021-07-05 23:50:00|1792.43|1791.93|1791.85|1791.35|1792.51|1792.11|1791.6|1791.24|228
1625529300000|2021-07-05 23:55:00|1791.84|1791.34|1791.6|1791.1|1791.97|1791.56|1791.29|1790.92|232
1625529600000|2021-07-06 00:00:00|1791.55|1791.05|1792|1791.5|1792.12|1791.72|1791.2|1790.79|421
1625529900000|2021-07-06 00:05:00|1791.95|1791.45|1792.63|1792.13|1792.63|1792.13|1791.3|1790.88|381
1625530200000|2021-07-06 00:10:00|1792.66|1792.16|1792.83|1792.33|1793.1|1792.69|1792.48|1792.1|553
1625530500000|2021-07-06 00:15:00|1792.81|1792.31|1792.22|1791.72|1792.81|1792.31|1792.15|1791.66|341
1625530800000|2021-07-06 00:20:00|1792.23|1791.73|1792.7|1792.2|1792.96|1792.46|1791.92|1791.49|348
1625531100000|2021-07-06 00:25:00|1792.71|1792.21|1792.07|1791.57|1792.8|1792.4|1792.06|1791.56|237
1625531400000|2021-07-06 00:30:00|1792.08|1791.58|1792.05|1791.55|1792.61|1792.11|1792.04|1791.54|262
1625531700000|2021-07-06 00:35:00|1792.07|1791.57|1792.22|1791.72|1792.28|1791.78|1791.97|1791.47|201
1625532000000|2021-07-06 00:40:00|1792.21|1791.71|1792.28|1791.78|1792.34|1791.84|1791.85|1791.35|231
1625532300000|2021-07-06 00:45:00|1792.29|1791.79|1792.62|1792.12|1792.9|1792.45|1792.04|1791.54|397
1625532600000|2021-07-06 00:50:00|1792.61|1792.11|1792.46|1792.16|1792.65|1792.26|1791.82|1791.41|454
1625532900000|2021-07-06 00:55:00|1792.44|1792.14|1792.18|1791.68|1793.05|1792.73|1791.85|1791.45|398
1625533200000|2021-07-06 01:00:00|1792.29|1791.79|1792.46|1791.96|1793.54|1793.04|1791.31|1790.81|820
1625533500000|2021-07-06 01:05:00|1792.48|1791.98|1792.52|1792.02|1792.96|1792.58|1791.76|1791.36|587
1625533800000|2021-07-06 01:10:00|1792.58|1792.08|1792.88|1792.38|1793.01|1792.6|1792.34|1791.89|509
1625534100000|2021-07-06 01:15:00|1792.83|1792.33|1792.71|1792.21|1793.2|1792.7|1792.26|1791.81|478
1625534400000|2021-07-06 01:20:00|1792.72|1792.22|1793.74|1793.24|1793.86|1793.39|1792.72|1792.22|605
1625534700000|2021-07-06 01:25:00|1793.69|1793.19|1793.69|1793.19|1794.56|1794.06|1793.54|1793.1|572
1625535000000|2021-07-06 01:30:00|1793.7|1793.2|1794.31|1793.81|1794.55|1794.1|1793.21|1792.75|579
1625535300000|2021-07-06 01:35:00|1794.32|1793.82|1794.01|1793.51|1794.64|1794.25|1793.87|1793.46|603
1625535600000|2021-07-06 01:40:00|1794.14|1793.64|1794.48|1793.98|1794.65|1794.19|1793.86|1793.48|497
1625535900000|2021-07-06 01:45:00|1794.47|1793.97|1796.5|1796|1796.54|1796.12|1794.47|1793.97|652
1625536200000|2021-07-06 01:50:00|1796.54|1796.04|1796.29|1795.79|1796.66|1796.25|1795.42|1794.92|652
1625536500000|2021-07-06 01:55:00|1796.31|1795.81|1795.95|1795.45|1796.65|1796.15|1795.72|1795.22|567
1625536800000|2021-07-06 02:00:00|1795.9|1795.4|1795.44|1794.94|1796.27|1795.77|1794.86|1794.36|563
1625537100000|2021-07-06 02:05:00|1795.46|1794.96|1797.09|1796.59|1798.13|1797.63|1795.35|1794.85|653
1625537400000|2021-07-06 02:10:00|1797.14|1796.64|1798.56|1798.06|1798.99|1798.56|1797.09|1796.59|670
1625537700000|2021-07-06 02:15:00|1798.57|1798.07|1798.7|1798.2|1798.91|1798.41|1798.01|1797.51|459
1625538000000|2021-07-06 02:20:00|1798.85|1798.35|1799.14|1798.64|1799.27|1798.77|1798.55|1798.05|407
1625538300000|2021-07-06 02:25:00|1799.13|1798.63|1798.2|1797.7|1800.11|1799.81|1798.02|1797.66|502
1625538600000|2021-07-06 02:30:00|1798.21|1797.71|1798.3|1797.8|1798.7|1798.2|1797.27|1796.78|685
1625538900000|2021-07-06 02:35:00|1798.31|1797.81|1797.81|1797.31|1798.31|1797.81|1797.15|1796.65|521
1625539200000|2021-07-06 02:40:00|1797.82|1797.32|1797.58|1797.08|1798.02|1797.52|1796.81|1796.31|495
1625539500000|2021-07-06 02:45:00|1797.59|1797.09|1797.76|1797.26|1797.81|1797.31|1797.26|1796.76|438
1625539800000|2021-07-06 02:50:00|1797.75|1797.25|1797.38|1796.88|1798.26|1797.76|1797.35|1796.85|415
1625540100000|2021-07-06 02:55:00|1797.39|1796.89|1797.88|1797.38|1797.97|1797.47|1797.37|1796.87|345
1625540400000|2021-07-06 03:00:00|1797.87|1797.37|1798.14|1797.64|1798.15|1797.65|1797.12|1796.62|402
1625540700000|2021-07-06 03:05:00|1798.12|1797.62|1798.43|1797.93|1798.45|1797.95|1798.04|1797.54|443
1625541000000|2021-07-06 03:10:00|1798.41|1797.91|1798.68|1798.18|1798.92|1798.42|1797.94|1797.44|474
1625541300000|2021-07-06 03:15:00|1798.67|1798.17|1798.92|1798.42|1799.46|1798.96|1798.66|1798.16|499
1625541600000|2021-07-06 03:20:00|1798.9|1798.4|1798.67|1798.17|1799|1798.5|1798.07|1797.57|434
1625541900000|2021-07-06 03:25:00|1798.68|1798.18|1798.61|1798.11|1798.77|1798.27|1798.36|1797.86|392
1625542200000|2021-07-06 03:30:00|1798.6|1798.1|1797.65|1797.15|1798.6|1798.1|1797.56|1797.06|391
1625542500000|2021-07-06 03:35:00|1797.66|1797.16|1797.5|1797|1797.9|1797.4|1797.5|1797|293
1625542800000|2021-07-06 03:40:00|1797.52|1797.02|1797.63|1797.13|1797.73|1797.23|1797.27|1796.77|284
1625543100000|2021-07-06 03:45:00|1797.66|1797.16|1797.64|1797.14|1797.86|1797.36|1797.53|1797.03|224
1625543400000|2021-07-06 03:50:00|1797.65|1797.15|1798.09|1797.59|1798.17|1797.77|1797.45|1797.02|243
1625543700000|2021-07-06 03:55:00|1798.08|1797.58|1797.7|1797.2|1798.08|1797.58|1797.61|1797.11|204
1625544000000|2021-07-06 04:00:00|1797.71|1797.21|1799.02|1798.52|1800.25|1799.78|1797.7|1797.2|540
1625544300000|2021-07-06 04:05:00|1799.01|1798.51|1799.23|1798.93|1800.17|1799.67|1798.62|1798.25|376
1625544600000|2021-07-06 04:10:00|1799.33|1798.83|1799.31|1798.81|1799.34|1798.92|1798.91|1798.41|236
1625544900000|2021-07-06 04:15:00|1799.33|1798.83|1798.92|1798.42|1799.55|1799.05|1798.76|1798.37|258
1625545200000|2021-07-06 04:20:00|1798.93|1798.43|1798.92|1798.42|1799.16|1798.7|1798.43|1798.1|244
1625545500000|2021-07-06 04:25:00|1798.93|1798.43|1798.61|1798.11|1799.03|1798.6|1798.39|1798.04|206
1625545800000|2021-07-06 04:30:00|1798.62|1798.12|1799|1798.7|1799.24|1798.79|1798.34|1797.94|534
1625546100000|2021-07-06 04:35:00|1799.1|1798.6|1798.29|1797.79|1799.1|1798.66|1798.2|1797.77|352
1625546400000|2021-07-06 04:40:00|1798.28|1797.78|1799.18|1798.68|1799.55|1799.11|1798.23|1797.73|447
1625546700000|2021-07-06 04:45:00|1799.15|1798.65|1799.92|1799.42|1799.96|1799.46|1798.98|1798.6|429
1625547000000|2021-07-06 04:50:00|1799.93|1799.43|1800.33|1799.83|1800.92|1800.53|1799.92|1799.42|486
1625547300000|2021-07-06 04:55:00|1800.3|1799.8|1801.11|1800.61|1801.12|1800.62|1800.12|1799.62|304
1625547600000|2021-07-06 05:00:00|1801.14|1800.64|1801.13|1800.63|1801.31|1800.81|1800.41|1799.91|356
1625547900000|2021-07-06 05:05:00|1801.14|1800.64|1802.45|1801.95|1802.48|1802.06|1801.02|1800.52|558
1625548200000|2021-07-06 05:10:00|1802.44|1801.94|1802.41|1801.91|1802.68|1802.24|1802.23|1801.73|454
1625548500000|2021-07-06 05:15:00|1802.43|1801.93|1802.95|1802.45|1803.08|1802.65|1802.28|1801.78|447
1625548800000|2021-07-06 05:20:00|1802.99|1802.49|1801.89|1801.39|1803.14|1802.64|1801.8|1801.3|422
1625549100000|2021-07-06 05:25:00|1801.93|1801.43|1802.29|1801.79|1802.31|1801.81|1801.7|1801.2|365
1625549400000|2021-07-06 05:30:00|1802.3|1801.8|1803.31|1802.81|1803.52|1803.02|1802.27|1801.77|712
1625549700000|2021-07-06 05:35:00|1803.3|1802.8|1803.01|1802.51|1803.49|1803|1802.44|1801.96|636
1625550000000|2021-07-06 05:40:00|1803|1802.5|1802.68|1802.18|1803.47|1803.03|1802.42|1802.02|537
1625550300000|2021-07-06 05:45:00|1802.67|1802.17|1803.22|1802.72|1803.42|1803.07|1802.65|1802.15|499
1625550600000|2021-07-06 05:50:00|1803.2|1802.7|1803.9|1803.4|1804.22|1803.78|1802.63|1802.24|533
1625550900000|2021-07-06 05:55:00|1803.86|1803.36|1804.35|1803.85|1804.68|1804.27|1803.57|1803.09|631
1625551200000|2021-07-06 06:00:00|1804.42|1803.92|1806.01|1805.51|1806.97|1806.47|1804.42|1803.92|828
1625551500000|2021-07-06 06:05:00|1805.99|1805.49|1806.51|1806.01|1806.76|1806.26|1805.28|1804.78|666
1625551800000|2021-07-06 06:10:00|1806.52|1806.02|1806.12|1805.62|1806.76|1806.26|1805.65|1805.15|634
1625552100000|2021-07-06 06:15:00|1806.1|1805.6|1805.59|1805.09|1806.28|1805.78|1805.08|1804.58|629
1625552400000|2021-07-06 06:20:00|1805.6|1805.1|1805.21|1804.71|1805.71|1805.21|1804.96|1804.46|594
1625552700000|2021-07-06 06:25:00|1805.2|1804.7|1805.99|1805.49|1806|1805.57|1804.83|1804.41|594
1625553000000|2021-07-06 06:30:00|1805.96|1805.46|1806.87|1806.37|1806.9|1806.4|1805.67|1805.17|588
1625553300000|2021-07-06 06:35:00|1806.84|1806.34|1806.24|1805.74|1806.87|1806.37|1805.73|1805.23|590
1625553600000|2021-07-06 06:40:00|1806.2|1805.7|1806.27|1805.77|1806.87|1806.37|1806.09|1805.63|468
1625553900000|2021-07-06 06:45:00|1806.26|1805.76|1805.19|1804.69|1806.47|1805.97|1805.11|1804.61|539
1625554200000|2021-07-06 06:50:00|1805.12|1804.62|1805.59|1805.09|1806.37|1805.94|1805.1|1804.6|556
1625554500000|2021-07-06 06:55:00|1805.6|1805.1|1805.2|1804.7|1806.14|1805.64|1805.13|1804.66|532
1625554800000|2021-07-06 07:00:00|1805.25|1804.75|1805.98|1805.48|1806.45|1805.95|1805.11|1804.63|612
1625555100000|2021-07-06 07:05:00|1805.99|1805.49|1805.82|1805.32|1806.84|1806.34|1805.41|1805.06|602
1625555400000|2021-07-06 07:10:00|1805.81|1805.31|1805.43|1804.93|1806.3|1805.8|1805.18|1804.69|615
1625555700000|2021-07-06 07:15:00|1805.54|1805.04|1806.06|1805.56|1806.69|1806.19|1805.51|1805.01|697
1625556000000|2021-07-06 07:20:00|1806.11|1805.61|1805.72|1805.22|1806.56|1806.07|1805.54|1805.04|575
1625556300000|2021-07-06 07:25:00|1805.68|1805.18|1805.62|1805.12|1806.2|1805.76|1805.48|1805.05|491
1625556600000|2021-07-06 07:30:00|1805.63|1805.13|1806.24|1805.74|1806.3|1805.81|1805.53|1805.03|478
1625556900000|2021-07-06 07:35:00|1806.26|1805.76|1806.48|1805.98|1806.65|1806.24|1805.86|1805.36|453
1625557200000|2021-07-06 07:40:00|1806.47|1805.97|1807.86|1807.36|1808.14|1807.75|1805.58|1805.11|659
1625557500000|2021-07-06 07:45:00|1807.81|1807.31|1807.78|1807.28|1807.99|1807.64|1807.38|1806.88|565
1625557800000|2021-07-06 07:50:00|1807.8|1807.3|1808.78|1808.28|1809.5|1809.07|1807.71|1807.28|601
1625558100000|2021-07-06 07:55:00|1808.77|1808.27|1807.75|1807.25|1809.48|1808.98|1806.73|1806.23|716
1625558400000|2021-07-06 08:00:00|1807.73|1807.23|1807.16|1806.86|1808.19|1807.69|1807.12|1806.7|599
1625558700000|2021-07-06 08:05:00|1807.13|1806.83|1805.9|1805.4|1807.15|1806.83|1805.12|1804.82|671
1625559000000|2021-07-06 08:10:00|1805.94|1805.44|1806.89|1806.59|1807.51|1807.1|1804.51|1804.2|724
1625559300000|2021-07-06 08:15:00|1806.88|1806.58|1805.61|1805.31|1807.29|1806.79|1805.52|1805.12|790
1625559600000|2021-07-06 08:20:00|1805.71|1805.41|1805.72|1805.42|1806.33|1805.83|1804.94|1804.54|680
1625559900000|2021-07-06 08:25:00|1805.73|1805.43|1804.14|1803.84|1805.83|1805.43|1803.9|1803.4|784
1625560200000|2021-07-06 08:30:00|1804.18|1803.88|1803.58|1803.08|1804.5|1804.08|1802.95|1802.5|772
1625560500000|2021-07-06 08:35:00|1803.57|1803.07|1804.56|1804.06|1804.63|1804.13|1802.58|1802.17|700
1625560800000|2021-07-06 08:40:00|1804.34|1803.84|1805.07|1804.57|1805.72|1805.22|1804.34|1803.84|547
1625561100000|2021-07-06 08:45:00|1804.99|1804.49|1806.21|1805.71|1806.27|1805.8|1804.76|1804.26|586
1625561400000|2021-07-06 08:50:00|1806.2|1805.7|1805.39|1804.89|1806.21|1805.74|1805.16|1804.74|561
1625561700000|2021-07-06 08:55:00|1805.35|1804.85|1806.21|1805.71|1806.26|1805.76|1804.97|1804.47|593
1625562000000|2021-07-06 09:00:00|1806.25|1805.75|1807.39|1806.89|1807.51|1807.01|1806.05|1805.62|672
1625562300000|2021-07-06 09:05:00|1807.4|1806.9|1806.51|1806.01|1807.58|1807.08|1805.79|1805.37|699
1625562600000|2021-07-06 09:10:00|1806.52|1806.02|1807.37|1806.87|1807.63|1807.17|1806.22|1805.83|624
1625562900000|2021-07-06 09:15:00|1807.35|1806.85|1806.98|1806.48|1807.5|1807.17|1806.58|1806.14|655
1625563200000|2021-07-06 09:20:00|1806.93|1806.43|1807.45|1806.95|1807.68|1807.25|1806.61|1806.23|594
1625563500000|2021-07-06 09:25:00|1807.44|1806.94|1808.17|1807.67|1808.77|1808.27|1807.23|1806.84|602
1625563800000|2021-07-06 09:30:00|1808.23|1807.73|1806.63|1806.13|1808.39|1807.96|1805.9|1805.4|845
1625564100000|2021-07-06 09:35:00|1806.64|1806.14|1806.98|1806.48|1807.51|1807.07|1806.64|1806.14|695
1625564400000|2021-07-06 09:40:00|1806.97|1806.47|1807.96|1807.46|1808.19|1807.69|1806.86|1806.4|522
1625564700000|2021-07-06 09:45:00|1808.03|1807.53|1808.34|1808.04|1808.74|1808.42|1808.03|1807.53|645
1625565000000|2021-07-06 09:50:00|1808.32|1808.02|1807.63|1807.13|1808.74|1808.24|1807.58|1807.08|544
1625565300000|2021-07-06 09:55:00|1807.59|1807.09|1807.78|1807.28|1808|1807.64|1807.29|1806.91|593
1625565600000|2021-07-06 10:00:00|1807.83|1807.33|1806.68|1806.18|1808.04|1807.74|1806.49|1806.09|635
1625565900000|2021-07-06 10:05:00|1806.67|1806.17|1809.26|1808.96|1809.36|1809|1806.55|1806.12|717
1625566200000|2021-07-06 10:10:00|1809.23|1808.93|1808.37|1808.07|1809.58|1809.21|1808.2|1807.79|739
1625566500000|2021-07-06 10:15:00|1808.36|1808.06|1808.81|1808.31|1809.2|1808.83|1808.32|1807.91|571
1625566800000|2021-07-06 10:20:00|1808.78|1808.28|1808.47|1808.17|1809.01|1808.62|1808.12|1807.73|494
1625567100000|2021-07-06 10:25:00|1808.48|1808.18|1807.96|1807.66|1808.86|1808.53|1807.8|1807.4|520
1625567400000|2021-07-06 10:30:00|1807.95|1807.65|1808.05|1807.55|1808.2|1807.81|1807.61|1807.22|589
1625567700000|2021-07-06 10:35:00|1808.04|1807.54|1807.35|1807.05|1808.23|1807.77|1807.26|1806.96|512
1625568000000|2021-07-06 10:40:00|1807.36|1807.06|1808.3|1807.8|1808.51|1808.08|1807.32|1806.93|517
1625568300000|2021-07-06 10:45:00|1808.34|1807.84|1808.57|1808.07|1808.88|1808.48|1808.34|1807.84|418
1625568600000|2021-07-06 10:50:00|1808.55|1808.05|1808.16|1807.86|1808.6|1808.22|1807.66|1807.27|502
1625568900000|2021-07-06 10:55:00|1808.13|1807.83|1807.64|1807.34|1808.65|1808.24|1807.46|1807.07|563
1625569200000|2021-07-06 11:00:00|1807.75|1807.25|1807.52|1807.22|1808.53|1808.04|1807.03|1806.62|743
1625569500000|2021-07-06 11:05:00|1807.51|1807.21|1807.3|1807|1808.09|1807.59|1807.26|1806.87|621
1625569800000|2021-07-06 11:10:00|1807.29|1806.99|1808.04|1807.54|1808.3|1807.9|1807.18|1806.78|437
1625570100000|2021-07-06 11:15:00|1808.01|1807.51|1808.16|1807.66|1808.4|1808.09|1807.88|1807.47|484
1625570400000|2021-07-06 11:20:00|1808.17|1807.67|1807.65|1807.15|1808.17|1807.67|1807.12|1806.72|526
1625570700000|2021-07-06 11:25:00|1807.66|1807.16|1808.18|1807.68|1808.22|1807.83|1807.4|1806.99|555
1625571000000|2021-07-06 11:30:00|1808.2|1807.7|1808.38|1808.08|1808.43|1808.13|1807.73|1807.28|534
1625571300000|2021-07-06 11:35:00|1808.36|1808.06|1808.96|1808.46|1809|1808.61|1807.82|1807.39|599
1625571600000|2021-07-06 11:40:00|1808.94|1808.44|1808.88|1808.58|1809.11|1808.72|1807.98|1807.48|666
1625571900000|2021-07-06 11:45:00|1808.89|1808.59|1810.97|1810.67|1811.19|1810.77|1808.88|1808.47|1091
1625572200000|2021-07-06 11:50:00|1810.98|1810.68|1810.44|1809.94|1811|1810.68|1810.19|1809.75|925
1625572500000|2021-07-06 11:55:00|1810.46|1809.96|1810.23|1809.73|1810.8|1810.4|1809.43|1809.01|835
1625572800000|2021-07-06 12:00:00|1810.17|1809.67|1810.2|1809.7|1811.3|1810.87|1810.17|1809.67|824
1625573100000|2021-07-06 12:05:00|1810.21|1809.71|1808.89|1808.39|1810.48|1810.09|1807.83|1807.42|846
1625573400000|2021-07-06 12:10:00|1808.92|1808.42|1810.38|1809.88|1811.45|1811.1|1808.84|1808.4|955
1625573700000|2021-07-06 12:15:00|1810.39|1809.89|1810.16|1809.66|1810.96|1810.6|1809.92|1809.51|800
1625574000000|2021-07-06 12:20:00|1810.14|1809.64|1810.92|1810.42|1811.03|1810.63|1807.95|1807.65|1089
1625574300000|2021-07-06 12:25:00|1810.91|1810.41|1810.42|1809.92|1812.11|1811.71|1809.9|1809.51|1064
1625574600000|2021-07-06 12:30:00|1810.43|1809.93|1814.1|1813.8|1814.46|1814.02|1810|1809.66|1440
1625574900000|2021-07-06 12:35:00|1814.11|1813.81|1814.22|1813.92|1815.32|1814.9|1813.71|1813.3|1193
1625575200000|2021-07-06 12:40:00|1814.2|1813.9|1812.22|1811.92|1815.04|1814.69|1812.02|1811.72|1285
1625575500000|2021-07-06 12:45:00|1812.21|1811.91|1811|1810.7|1812.35|1811.96|1810.83|1810.45|1152
1625575800000|2021-07-06 12:50:00|1810.99|1810.69|1809.07|1808.57|1811.15|1810.69|1808.69|1808.32|1124
1625576100000|2021-07-06 12:55:00|1808.99|1808.49|1809.52|1809.22|1810.35|1809.97|1808.3|1807.89|1187
1625576400000|2021-07-06 13:00:00|1809.46|1809.16|1809.08|1808.58|1810.48|1810.08|1807.27|1806.88|1421
1625576700000|2021-07-06 13:05:00|1809.06|1808.56|1808.66|1808.36|1809.21|1808.84|1807.27|1806.84|1328
1625577000000|2021-07-06 13:10:00|1808.68|1808.38|1807.22|1806.72|1808.85|1808.46|1807.03|1806.67|1287
1625577300000|2021-07-06 13:15:00|1807.17|1806.67|1808.04|1807.54|1808.63|1808.13|1806.68|1806.32|1137
1625577600000|2021-07-06 13:20:00|1808.06|1807.56|1809.71|1809.21|1810.42|1809.99|1807.72|1807.32|1074
1625577900000|2021-07-06 13:25:00|1809.72|1809.22|1808.67|1808.37|1810.86|1810.5|1808.64|1808.34|824
1625578200000|2021-07-06 13:30:00|1808.68|1808.38|1810.34|1809.84|1811.17|1810.82|1808.06|1807.76|1144
1625578500000|2021-07-06 13:35:00|1810.33|1809.83|1808.77|1808.27|1811.58|1811.13|1807.6|1807.1|1428
1625578800000|2021-07-06 13:40:00|1808.78|1808.28|1807.73|1807.23|1809.2|1808.7|1807.12|1806.68|1507
1625579100000|2021-07-06 13:45:00|1807.67|1807.17|1809.83|1809.53|1810.23|1809.83|1807.23|1806.73|1623
1625579400000|2021-07-06 13:50:00|1809.84|1809.54|1811.05|1810.55|1811.05|1810.55|1808.24|1807.74|1443
1625579700000|2021-07-06 13:55:00|1811.04|1810.54|1810.95|1810.45|1811.65|1811.35|1809.98|1809.51|1418
1625580000000|2021-07-06 14:00:00|1811.29|1810.79|1810.56|1810.06|1812.68|1812.23|1809.09|1808.59|1668
1625580300000|2021-07-06 14:05:00|1810.58|1810.08|1811.45|1810.95|1811.76|1811.26|1810.14|1809.64|1621
1625580600000|2021-07-06 14:10:00|1811.48|1810.98|1812.57|1812.07|1812.84|1812.46|1811.06|1810.71|1447
1625580900000|2021-07-06 14:15:00|1812.51|1812.21|1811.36|1810.86|1812.9|1812.4|1810.62|1810.32|1536
1625581200000|2021-07-06 14:20:00|1811.4|1810.9|1808.29|1807.79|1811.57|1811.27|1807.67|1807.17|1626
1625581500000|2021-07-06 14:25:00|1808.33|1807.83|1806.76|1806.26|1810.88|1810.48|1806.57|1806.07|1515
1625581800000|2021-07-06 14:30:00|1806.74|1806.24|1806.66|1806.16|1808.21|1807.71|1806.53|1806.06|1551
1625582100000|2021-07-06 14:35:00|1806.65|1806.15|1807.65|1807.15|1808.02|1807.67|1804.19|1803.69|1576
1625582400000|2021-07-06 14:40:00|1807.6|1807.1|1807.87|1807.37|1808.04|1807.65|1806.01|1805.57|1444
1625582700000|2021-07-06 14:45:00|1807.85|1807.35|1806.58|1806.08|1808.17|1807.78|1806.14|1805.78|1131
1625583000000|2021-07-06 14:50:00|1806.47|1806.17|1806.57|1806.27|1807.39|1806.99|1805.25|1804.86|1351
1625583300000|2021-07-06 14:55:00|1806.56|1806.26|1804.93|1804.43|1807.12|1806.62|1804.91|1804.41|1452
1625583600000|2021-07-06 15:00:00|1804.95|1804.45|1803.68|1803.18|1806|1805.5|1802.64|1802.14|1341
1625583900000|2021-07-06 15:05:00|1803.75|1803.25|1804.68|1804.18|1804.87|1804.47|1803.22|1802.78|1247
1625584200000|2021-07-06 15:10:00|1804.65|1804.15|1803.17|1802.67|1805.62|1805.12|1802.92|1802.42|1194
1625584500000|2021-07-06 15:15:00|1803.19|1802.69|1803.64|1803.14|1804.26|1803.76|1802.02|1801.65|1320
1625584800000|2021-07-06 15:20:00|1803.6|1803.1|1804.43|1803.93|1804.55|1804.05|1803.53|1803.03|1109
1625585100000|2021-07-06 15:25:00|1804.42|1803.92|1803.78|1803.28|1804.63|1804.16|1803.7|1803.2|1001
1625585400000|2021-07-06 15:30:00|1803.77|1803.27|1804.26|1803.76|1805.25|1804.75|1803.53|1803.03|979
1625585700000|2021-07-06 15:35:00|1804.25|1803.75|1804.12|1803.62|1804.82|1804.32|1803.78|1803.28|777
1625586000000|2021-07-06 15:40:00|1804.13|1803.63|1802.52|1802.02|1804.23|1803.73|1802.51|1802.01|827
1625586300000|2021-07-06 15:45:00|1802.53|1802.03|1801.97|1801.47|1803.12|1802.62|1800.55|1800.05|1308
1625586600000|2021-07-06 15:50:00|1801.94|1801.44|1798.15|1797.65|1802.05|1801.55|1797.04|1796.56|1370
1625586900000|2021-07-06 15:55:00|1798.25|1797.75|1797.01|1796.51|1798.8|1798.45|1796.12|1795.62|1405
1625587200000|2021-07-06 16:00:00|1797|1796.5|1795.44|1794.94|1797.01|1796.51|1794.68|1794.29|1370
1625587500000|2021-07-06 16:05:00|1795.43|1794.93|1793.69|1793.19|1796.85|1796.35|1793.1|1792.6|1361
1625587800000|2021-07-06 16:10:00|1793.76|1793.26|1793.15|1792.65|1794.26|1793.85|1791.88|1791.38|1187
1625588100000|2021-07-06 16:15:00|1793.12|1792.62|1791.14|1790.64|1794.06|1793.6|1790.75|1790.25|1308
1625588400000|2021-07-06 16:20:00|1791.13|1790.63|1792.7|1792.2|1793.61|1793.11|1790.38|1789.9|1256
1625588700000|2021-07-06 16:25:00|1792.68|1792.18|1792.29|1791.79|1793.19|1792.69|1791.91|1791.41|936
1625589000000|2021-07-06 16:30:00|1792.27|1791.77|1792.45|1791.95|1792.78|1792.28|1791.05|1790.72|1099
1625589300000|2021-07-06 16:35:00|1792.47|1791.97|1792.54|1792.04|1792.84|1792.34|1791.34|1790.84|1002
1625589600000|2021-07-06 16:40:00|1792.55|1792.05|1792.9|1792.4|1793.2|1792.7|1791.62|1791.12|869
1625589900000|2021-07-06 16:45:00|1792.88|1792.38|1792.33|1791.83|1792.92|1792.42|1791.96|1791.46|672
1625590200000|2021-07-06 16:50:00|1792.34|1791.84|1793.17|1792.67|1793.3|1792.8|1791.89|1791.39|641
1625590500000|2021-07-06 16:55:00|1793.03|1792.53|1794.62|1794.12|1794.73|1794.23|1792.18|1791.68|947
1625590800000|2021-07-06 17:00:00|1794.66|1794.16|1795.73|1795.23|1795.78|1795.28|1793.84|1793.34|995
1625591100000|2021-07-06 17:05:00|1795.72|1795.22|1795.82|1795.32|1796.75|1796.28|1795.33|1794.83|851
1625591400000|2021-07-06 17:10:00|1795.81|1795.31|1795.95|1795.45|1796.28|1795.78|1795.75|1795.25|563
1625591700000|2021-07-06 17:15:00|1795.94|1795.44|1795.04|1794.54|1795.95|1795.45|1794.45|1793.95|612
1625592000000|2021-07-06 17:20:00|1795.11|1794.61|1794.11|1793.61|1795.14|1794.64|1793.82|1793.32|728
1625592300000|2021-07-06 17:25:00|1794.16|1793.66|1794.83|1794.33|1795.5|1795|1794.09|1793.59|836
1625592600000|2021-07-06 17:30:00|1794.85|1794.35|1793.89|1793.39|1794.85|1794.35|1793.35|1792.85|653
1625592900000|2021-07-06 17:35:00|1793.87|1793.37|1795.11|1794.61|1795.56|1795.06|1793.86|1793.36|585
1625593200000|2021-07-06 17:40:00|1795.1|1794.6|1795.81|1795.31|1796.05|1795.55|1794.62|1794.12|512
1625593500000|2021-07-06 17:45:00|1795.79|1795.29|1795.93|1795.43|1796.03|1795.53|1795.06|1794.56|506
1625593800000|2021-07-06 17:50:00|1795.94|1795.44|1796.29|1795.79|1796.4|1795.99|1795.71|1795.21|430
1625594100000|2021-07-06 17:55:00|1796.3|1795.8|1795.85|1795.35|1796.34|1795.84|1795.1|1794.6|516
1625594400000|2021-07-06 18:00:00|1795.84|1795.34|1796.21|1795.71|1796.68|1796.18|1795.58|1795.08|521
1625594700000|2021-07-06 18:05:00|1796.2|1795.7|1795.03|1794.53|1796.24|1795.74|1795.02|1794.52|642
1625595000000|2021-07-06 18:10:00|1795.04|1794.54|1794.95|1794.45|1795.34|1794.84|1794.61|1794.11|602
1625595300000|2021-07-06 18:15:00|1794.96|1794.46|1794.9|1794.4|1795.88|1795.38|1794.79|1794.29|496
1625595600000|2021-07-06 18:20:00|1794.93|1794.43|1795.4|1794.9|1795.59|1795.09|1794.78|1794.28|511
1625595900000|2021-07-06 18:25:00|1795.38|1794.88|1796.22|1795.72|1796.36|1795.86|1795.05|1794.62|485
1625596200000|2021-07-06 18:30:00|1796.28|1795.78|1796.91|1796.41|1796.99|1796.49|1796.06|1795.56|504
1625596500000|2021-07-06 18:35:00|1796.92|1796.42|1796.38|1795.88|1797.29|1796.79|1796.27|1795.77|439
1625596800000|2021-07-06 18:40:00|1796.39|1795.89|1796.24|1795.74|1796.55|1796.05|1796.07|1795.57|506
1625597100000|2021-07-06 18:45:00|1796.23|1795.73|1797.65|1797.15|1797.71|1797.21|1795.98|1795.48|481
1625597400000|2021-07-06 18:50:00|1797.63|1797.13|1797.67|1797.17|1797.84|1797.34|1797.35|1796.85|535
1625597700000|2021-07-06 18:55:00|1797.68|1797.18|1797.11|1796.61|1797.81|1797.31|1796.86|1796.36|571
1625598000000|2021-07-06 19:00:00|1797.01|1796.51|1797.31|1796.81|1797.41|1796.91|1796.67|1796.17|471
1625598300000|2021-07-06 19:05:00|1797.3|1796.8|1797.49|1796.99|1797.53|1797.03|1797.05|1796.55|391
1625598600000|2021-07-06 19:10:00|1797.47|1796.97|1797.69|1797.19|1797.71|1797.21|1797.05|1796.55|370
1625598900000|2021-07-06 19:15:00|1797.68|1797.18|1797.42|1796.92|1797.84|1797.34|1797.31|1796.81|351
1625599200000|2021-07-06 19:20:00|1797.43|1796.93|1797.58|1797.08|1797.72|1797.22|1796.86|1796.36|436
1625599500000|2021-07-06 19:25:00|1797.57|1797.07|1797.42|1796.92|1797.88|1797.38|1797.27|1796.77|362
1625599800000|2021-07-06 19:30:00|1797.44|1796.94|1797.89|1797.39|1798.02|1797.52|1797.43|1796.93|276
1625600100000|2021-07-06 19:35:00|1797.9|1797.4|1797.53|1797.03|1797.96|1797.46|1797.4|1796.9|386
1625600400000|2021-07-06 19:40:00|1797.52|1797.02|1797.93|1797.43|1797.96|1797.46|1797.22|1796.72|435
1625600700000|2021-07-06 19:45:00|1797.98|1797.48|1797.67|1797.17|1798|1797.5|1797.36|1796.86|472
1625601000000|2021-07-06 19:50:00|1797.76|1797.26|1797.47|1796.97|1797.86|1797.36|1797.32|1796.82|483
1625601300000|2021-07-06 19:55:00|1797.46|1796.96|1796.95|1796.45|1797.81|1797.31|1796.79|1796.29|560
1625601600000|2021-07-06 20:00:00|1796.87|1796.37|1796.95|1796.45|1797.6|1797.1|1796.87|1796.37|315
1625601900000|2021-07-06 20:05:00|1796.96|1796.46|1796.8|1796.3|1797.03|1796.53|1796.64|1796.14|222
1625602200000|2021-07-06 20:10:00|1796.79|1796.29|1797.08|1796.58|1797.12|1796.62|1796.7|1796.2|189
1625602500000|2021-07-06 20:15:00|1797.09|1796.59|1797.03|1796.53|1797.22|1796.72|1796.95|1796.45|201
1625602800000|2021-07-06 20:20:00|1797.02|1796.52|1797.24|1796.74|1797.29|1796.79|1796.95|1796.45|173
1625603100000|2021-07-06 20:25:00|1797.22|1796.72|1797.33|1796.83|1797.7|1797.2|1797.17|1796.67|227
1625603400000|2021-07-06 20:30:00|1797.3|1796.8|1797.41|1796.91|1797.49|1796.99|1797.09|1796.59|218
1625603700000|2021-07-06 20:35:00|1797.42|1796.92|1797.48|1796.98|1797.6|1797.1|1797.24|1796.74|240
1625604000000|2021-07-06 20:40:00|1797.44|1796.94|1797.44|1796.94|1797.47|1796.97|1797.13|1796.63|224
1625604300000|2021-07-06 20:45:00|1797.42|1796.92|1797.14|1796.64|1797.45|1796.95|1796.75|1796.25|306
1625604600000|2021-07-06 20:50:00|1797.12|1796.62|1797.43|1796.93|1797.46|1796.99|1796.74|1796.24|290
1625604900000|2021-07-06 20:55:00|1797.34|1796.84|1797.19|1796.69|1797.53|1797.03|1796.94|1796.44|266
1625608800000|2021-07-06 22:00:00|1797.05|1796.55|1796.62|1796.12|1797.05|1796.55|1796.51|1796.01|267
1625609100000|2021-07-06 22:05:00|1796.72|1796.22|1796.61|1796.11|1796.92|1796.42|1796.5|1796|204
1625609400000|2021-07-06 22:10:00|1796.64|1796.14|1797.17|1796.67|1797.28|1796.78|1796.59|1796.09|289
1625609700000|2021-07-06 22:15:00|1797.18|1796.68|1796.26|1795.76|1797.22|1796.72|1796.23|1795.73|227
1625610000000|2021-07-06 22:20:00|1796.28|1795.78|1795.96|1795.46|1796.56|1796.06|1795.84|1795.34|304
1625610300000|2021-07-06 22:25:00|1796.07|1795.57|1795.79|1795.29|1796.32|1795.82|1795.61|1795.11|309
1625610600000|2021-07-06 22:30:00|1795.8|1795.3|1795.88|1795.38|1796.02|1795.52|1795.68|1795.18|176
1625610900000|2021-07-06 22:35:00|1795.86|1795.36|1795.6|1795.1|1796.03|1795.53|1795.55|1795.05|198
1625611200000|2021-07-06 22:40:00|1795.61|1795.11|1795.47|1794.97|1795.72|1795.22|1795.47|1794.97|192
1625611500000|2021-07-06 22:45:00|1795.42|1794.92|1795.77|1795.27|1795.93|1795.43|1795.38|1794.88|217
1625611800000|2021-07-06 22:50:00|1795.78|1795.28|1795.69|1795.19|1796|1795.5|1795.67|1795.17|160
1625612100000|2021-07-06 22:55:00|1795.68|1795.18|1795.81|1795.31|1795.95|1795.45|1795.46|1794.96|165
1625612400000|2021-07-06 23:00:00|1795.8|1795.3|1796.04|1795.54|1796.25|1795.75|1795.79|1795.29|256
1625612700000|2021-07-06 23:05:00|1796.05|1795.55|1795.94|1795.44|1796.3|1795.8|1795.86|1795.36|259
1625613000000|2021-07-06 23:10:00|1795.93|1795.43|1795.78|1795.28|1796.12|1795.62|1795.7|1795.2|214
1625613300000|2021-07-06 23:15:00|1795.81|1795.31|1796.37|1795.87|1796.4|1795.9|1795.75|1795.25|242
1625613600000|2021-07-06 23:20:00|1796.38|1795.88|1796.58|1796.08|1796.67|1796.17|1796.38|1795.88|241
1625613900000|2021-07-06 23:25:00|1796.54|1796.04|1796.86|1796.36|1796.87|1796.37|1796.45|1795.95|166
1625614200000|2021-07-06 23:30:00|1796.87|1796.37|1795.69|1795.19|1796.97|1796.47|1795.68|1795.18|365
1625614500000|2021-07-06 23:35:00|1795.7|1795.2|1795.79|1795.29|1795.8|1795.3|1795.45|1794.95|331
1625614800000|2021-07-06 23:40:00|1795.81|1795.31|1796.63|1796.13|1796.8|1796.3|1795.78|1795.28|317
1625615100000|2021-07-06 23:45:00|1796.6|1796.1|1796.04|1795.54|1796.99|1796.6|1796|1795.5|344
1625615400000|2021-07-06 23:50:00|1795.95|1795.45|1796.76|1796.26|1796.79|1796.29|1795.86|1795.36|351
1625615700000|2021-07-06 23:55:00|1796.75|1796.25|1795.93|1795.43|1796.91|1796.41|1795.93|1795.43|337
1625616000000|2021-07-07 00:00:00|1795.89|1795.39|1795.83|1795.33|1796.39|1795.89|1795.49|1795.01|554
1625616300000|2021-07-07 00:05:00|1795.79|1795.29|1794.95|1794.45|1795.87|1795.37|1794.64|1794.14|489
1625616600000|2021-07-07 00:10:00|1794.96|1794.46|1795.45|1794.95|1795.64|1795.14|1794.63|1794.13|381
1625616900000|2021-07-07 00:15:00|1795.4|1794.9|1794.5|1794|1795.46|1794.96|1794.28|1793.78|466
1625617200000|2021-07-07 00:20:00|1794.51|1794.01|1794.82|1794.32|1795.45|1794.95|1794.36|1793.86|372
1625617500000|2021-07-07 00:25:00|1794.83|1794.33|1795.3|1794.8|1795.32|1794.82|1794.64|1794.14|392
1625617800000|2021-07-07 00:30:00|1795.31|1794.81|1795.17|1794.67|1795.59|1795.09|1794.97|1794.47|428
1625618100000|2021-07-07 00:35:00|1795.18|1794.68|1796.17|1795.67|1796.32|1795.82|1795|1794.5|463
1625618400000|2021-07-07 00:40:00|1796.18|1795.68|1796.2|1795.7|1796.31|1795.81|1795.73|1795.23|458
1625618700000|2021-07-07 00:45:00|1796.19|1795.69|1795.92|1795.42|1796.24|1795.74|1795.81|1795.31|466
1625619000000|2021-07-07 00:50:00|1795.94|1795.44|1795.83|1795.33|1796.23|1795.73|1795.66|1795.16|536
1625619300000|2021-07-07 00:55:00|1795.98|1795.48|1795.61|1795.11|1796.23|1795.73|1795.41|1794.91|570
1625619600000|2021-07-07 01:00:00|1795.6|1795.1|1795.86|1795.36|1796.69|1796.19|1794.81|1794.31|1139
1625619900000|2021-07-07 01:05:00|1795.89|1795.39|1797.02|1796.52|1797.28|1796.78|1795.65|1795.15|923
1625620200000|2021-07-07 01:10:00|1797.03|1796.53|1797.86|1797.36|1798.08|1797.65|1796.92|1796.42|732
1625620500000|2021-07-07 01:15:00|1797.87|1797.37|1798.41|1797.91|1798.47|1798.07|1797.57|1797.07|817
1625620800000|2021-07-07 01:20:00|1798.39|1797.89|1800.75|1800.25|1800.75|1800.25|1798.25|1797.75|826
1625621100000|2021-07-07 01:25:00|1800.73|1800.23|1802.06|1801.56|1802.32|1801.82|1800.12|1799.74|898
1625621400000|2021-07-07 01:30:00|1802.08|1801.58|1801.1|1800.6|1802.38|1801.88|1801.1|1800.6|772
1625621700000|2021-07-07 01:35:00|1801.14|1800.64|1799.84|1799.34|1801.26|1800.76|1799.74|1799.24|689
1625622000000|2021-07-07 01:40:00|1799.83|1799.33|1800.76|1800.26|1801.29|1800.79|1799.83|1799.33|578
1625622300000|2021-07-07 01:45:00|1800.75|1800.25|1801.71|1801.21|1801.72|1801.23|1800.44|1799.94|645
1625622600000|2021-07-07 01:50:00|1801.73|1801.23|1802.68|1802.18|1802.77|1802.27|1801.6|1801.12|578
1625622900000|2021-07-07 01:55:00|1802.71|1802.21|1802.79|1802.29|1803.25|1802.75|1801.89|1801.39|649
1625623200000|2021-07-07 02:00:00|1802.81|1802.31|1802.54|1802.04|1803.17|1802.67|1802.33|1801.83|635
1625623500000|2021-07-07 02:05:00|1802.53|1802.03|1801.28|1800.78|1802.65|1802.15|1801.18|1800.7|498
1625623800000|2021-07-07 02:10:00|1801.32|1800.82|1801.2|1800.7|1801.78|1801.28|1801.2|1800.7|544
1625624100000|2021-07-07 02:15:00|1801.19|1800.69|1801.75|1801.25|1802.04|1801.54|1801.19|1800.69|426
1625624400000|2021-07-07 02:20:00|1801.76|1801.26|1801.56|1801.06|1802.32|1801.82|1801.44|1800.94|363
1625624700000|2021-07-07 02:25:00|1801.57|1801.07|1801.76|1801.26|1801.78|1801.28|1801.39|1800.89|289
1625625000000|2021-07-07 02:30:00|1801.68|1801.18|1800.93|1800.43|1801.72|1801.22|1800.73|1800.23|453
1625625300000|2021-07-07 02:35:00|1800.94|1800.44|1801.18|1800.68|1801.55|1801.05|1800.82|1800.32|608
1625625600000|2021-07-07 02:40:00|1801.17|1800.67|1800.72|1800.22|1801.19|1800.69|1800.6|1800.1|568
1625625900000|2021-07-07 02:45:00|1800.77|1800.27|1800.87|1800.37|1801.61|1801.11|1800.69|1800.19|483
1625626200000|2021-07-07 02:50:00|1800.86|1800.36|1799.78|1799.28|1801.06|1800.57|1799.66|1799.16|582
1625626500000|2021-07-07 02:55:00|1799.77|1799.27|1800.36|1799.86|1800.5|1800.07|1799.77|1799.27|541
1625626800000|2021-07-07 03:00:00|1800.3|1799.8|1799.73|1799.23|1800.51|1800.01|1799.59|1799.17|529
1625627100000|2021-07-07 03:05:00|1799.74|1799.24|1799.32|1798.82|1799.74|1799.26|1799.04|1798.69|404
1625627400000|2021-07-07 03:10:00|1799.31|1798.81|1799.45|1798.95|1799.56|1799.06|1798.71|1798.29|448
1625627700000|2021-07-07 03:15:00|1799.46|1798.96|1799.3|1798.8|1799.55|1799.05|1799.1|1798.6|375
1625628000000|2021-07-07 03:20:00|1799.29|1798.79|1799.75|1799.25|1799.76|1799.41|1799.25|1798.75|363
1625628300000|2021-07-07 03:25:00|1799.76|1799.26|1800.78|1800.28|1800.82|1800.32|1799.69|1799.22|540
1625628600000|2021-07-07 03:30:00|1800.77|1800.27|1801.24|1800.74|1801.42|1800.94|1800.47|1799.97|446
1625628900000|2021-07-07 03:35:00|1801.23|1800.73|1801.15|1800.65|1801.43|1800.93|1801.02|1800.55|323
1625629200000|2021-07-07 03:40:00|1801.13|1800.63|1800.82|1800.32|1801.21|1800.71|1800.81|1800.31|213
1625629500000|2021-07-07 03:45:00|1800.81|1800.31|1801|1800.5|1801.02|1800.52|1800.73|1800.23|183
1625629800000|2021-07-07 03:50:00|1801.01|1800.51|1801.2|1800.7|1801.28|1800.78|1801|1800.5|216
1625630100000|2021-07-07 03:55:00|1801.25|1800.75|1801.45|1800.95|1801.6|1801.1|1801.08|1800.58|245
1625630400000|2021-07-07 04:00:00|1801.44|1800.94|1802.06|1801.56|1802.13|1801.72|1801.29|1800.79|248
1625630700000|2021-07-07 04:05:00|1802.07|1801.57|1801.04|1800.54|1802.12|1801.62|1800.86|1800.36|326
1625631000000|2021-07-07 04:10:00|1801.03|1800.53|1801.3|1800.8|1801.78|1801.28|1801.03|1800.53|308
1625631300000|2021-07-07 04:15:00|1801.31|1800.81|1800.38|1799.88|1801.31|1800.81|1800.28|1799.78|417
1625631600000|2021-07-07 04:20:00|1800.4|1799.9|1800.29|1799.79|1800.49|1799.99|1800.01|1799.57|348
1625631900000|2021-07-07 04:25:00|1800.28|1799.78|1800.3|1799.8|1800.56|1800.06|1800.09|1799.65|333
1625632200000|2021-07-07 04:30:00|1800.31|1799.81|1800.21|1799.71|1800.38|1799.88|1799.91|1799.41|246
1625632500000|2021-07-07 04:35:00|1800.2|1799.7|1800|1799.5|1800.42|1799.92|1799.94|1799.44|279
1625632800000|2021-07-07 04:40:00|1800.01|1799.51|1798.64|1798.14|1800.08|1799.58|1797.75|1797.25|694
1625633100000|2021-07-07 04:45:00|1798.69|1798.19|1799.45|1798.95|1799.72|1799.33|1798.35|1797.93|542
1625633400000|2021-07-07 04:50:00|1799.48|1798.98|1798.4|1797.9|1799.71|1799.21|1797.95|1797.45|732
1625633700000|2021-07-07 04:55:00|1798.41|1797.91|1798.24|1797.74|1798.8|1798.3|1798.07|1797.57|472
1625634000000|2021-07-07 05:00:00|1798.25|1797.75|1798.48|1797.98|1799.02|1798.52|1798.22|1797.72|427
1625634300000|2021-07-07 05:05:00|1798.49|1797.99|1798.63|1798.13|1798.94|1798.44|1798.03|1797.69|323
1625634600000|2021-07-07 05:10:00|1798.7|1798.2|1798.38|1797.88|1799.04|1798.54|1798.23|1797.78|425
1625634900000|2021-07-07 05:15:00|1798.37|1797.87|1798.28|1797.78|1798.61|1798.11|1797.74|1797.31|385
1625635200000|2021-07-07 05:20:00|1798.27|1797.77|1798.13|1797.63|1798.47|1797.97|1797.81|1797.31|337
1625635500000|2021-07-07 05:25:00|1798.15|1797.65|1798.47|1797.97|1798.51|1798.01|1798.14|1797.64|327
1625635800000|2021-07-07 05:30:00|1798.4|1797.9|1799.77|1799.27|1799.77|1799.27|1798.29|1797.79|670
1625636100000|2021-07-07 05:35:00|1799.76|1799.26|1801.14|1800.64|1801.19|1800.69|1799.74|1799.24|706
1625636400000|2021-07-07 05:40:00|1801.16|1800.66|1802.36|1801.86|1802.6|1802.1|1800.34|1799.99|795
1625636700000|2021-07-07 05:45:00|1802.37|1801.87|1802.34|1801.84|1802.53|1802.16|1801.66|1801.26|744
1625637000000|2021-07-07 05:50:00|1802.33|1801.83|1801.92|1801.42|1802.87|1802.42|1801.92|1801.42|483
1625637300000|2021-07-07 05:55:00|1801.95|1801.45|1802.2|1801.7|1802.5|1802|1801.49|1800.99|555
1625637600000|2021-07-07 06:00:00|1802.16|1801.66|1801.88|1801.38|1802.18|1801.68|1800.99|1800.54|832
1625637900000|2021-07-07 06:05:00|1801.87|1801.37|1801.8|1801.3|1802.15|1801.65|1801.48|1800.98|844
1625638200000|2021-07-07 06:10:00|1801.74|1801.24|1801.69|1801.19|1802.19|1801.69|1800.66|1800.16|799
1625638500000|2021-07-07 06:15:00|1801.68|1801.18|1801.3|1800.8|1801.78|1801.28|1800.91|1800.41|615
1625638800000|2021-07-07 06:20:00|1801.32|1800.82|1801.03|1800.53|1802.04|1801.54|1800.94|1800.51|549
1625639100000|2021-07-07 06:25:00|1800.98|1800.48|1802.51|1802.21|1802.59|1802.21|1800.98|1800.48|585
1625639400000|2021-07-07 06:30:00|1802.46|1802.16|1803.63|1803.13|1803.85|1803.55|1801.95|1801.51|822
1625639700000|2021-07-07 06:35:00|1803.67|1803.17|1804.38|1803.88|1804.78|1804.43|1803.45|1802.96|786
1625640000000|2021-07-07 06:40:00|1804.34|1803.84|1804.42|1803.92|1804.98|1804.48|1804.01|1803.51|533
1625640300000|2021-07-07 06:45:00|1804.44|1803.94|1803.33|1802.83|1804.67|1804.17|1803.06|1802.56|749
1625640600000|2021-07-07 06:50:00|1803.31|1802.81|1803.9|1803.4|1803.94|1803.55|1803.14|1802.66|595
1625640900000|2021-07-07 06:55:00|1803.89|1803.39|1803.59|1803.09|1804.1|1803.6|1803.25|1802.75|576
1625641200000|2021-07-07 07:00:00|1803.58|1803.08|1803.47|1802.97|1803.7|1803.28|1802.68|1802.28|667
1625641500000|2021-07-07 07:05:00|1803.48|1802.98|1803.61|1803.11|1803.87|1803.37|1802.69|1802.3|696
1625641800000|2021-07-07 07:10:00|1803.64|1803.14|1802.66|1802.16|1803.97|1803.49|1801.83|1801.4|833
1625642100000|2021-07-07 07:15:00|1802.64|1802.14|1802.36|1801.86|1802.69|1802.3|1801.08|1800.7|939
1625642400000|2021-07-07 07:20:00|1802.35|1801.85|1802.18|1801.68|1802.85|1802.42|1801.88|1801.46|759
1625642700000|2021-07-07 07:25:00|1802.22|1801.72|1803.85|1803.35|1804.04|1803.7|1802.21|1801.71|686
1625643000000|2021-07-07 07:30:00|1803.86|1803.36|1804.3|1804|1804.86|1804.36|1803.11|1802.71|867
1625643300000|2021-07-07 07:35:00|1804.29|1803.99|1805.29|1804.79|1805.55|1805.09|1803.91|1803.55|984
1625643600000|2021-07-07 07:40:00|1805.27|1804.77|1805.38|1804.88|1805.9|1805.5|1804.61|1804.19|768
1625643900000|2021-07-07 07:45:00|1805.4|1804.9|1806.75|1806.25|1806.78|1806.31|1805.32|1804.85|820
1625644200000|2021-07-07 07:50:00|1806.72|1806.22|1806.44|1805.94|1807.07|1806.63|1805.9|1805.42|673
1625644500000|2021-07-07 07:55:00|1806.45|1805.95|1805.81|1805.31|1806.49|1805.99|1805.33|1804.95|656
1625644800000|2021-07-07 08:00:00|1805.66|1805.36|1806.45|1805.95|1806.53|1806.03|1804.85|1804.42|1007
1625645100000|2021-07-07 08:05:00|1806.47|1805.97|1806.53|1806.03|1806.91|1806.49|1805.83|1805.33|807
1625645400000|2021-07-07 08:10:00|1806.52|1806.02|1807.67|1807.17|1807.8|1807.37|1806.39|1805.98|839
1625645700000|2021-07-07 08:15:00|1807.66|1807.16|1807.28|1806.78|1808|1807.62|1806.89|1806.49|653
1625646000000|2021-07-07 08:20:00|1807.29|1806.79|1806.27|1805.97|1807.32|1806.82|1806.05|1805.65|664
1625646300000|2021-07-07 08:25:00|1806.26|1805.96|1806.77|1806.27|1807.29|1806.89|1806.26|1805.96|580
1625646600000|2021-07-07 08:30:00|1806.76|1806.26|1806.49|1805.99|1806.87|1806.45|1806.18|1805.77|598
1625646900000|2021-07-07 08:35:00|1806.5|1806|1805.56|1805.06|1806.57|1806.07|1805.3|1804.82|707
1625647200000|2021-07-07 08:40:00|1805.57|1805.07|1805.27|1804.77|1805.68|1805.18|1803.92|1803.62|784
1625647500000|2021-07-07 08:45:00|1805.29|1804.79|1804.41|1803.91|1805.34|1804.93|1804.02|1803.63|690
1625647800000|2021-07-07 08:50:00|1804.4|1803.9|1804.53|1804.03|1805.02|1804.64|1804.22|1803.82|748
1625648100000|2021-07-07 08:55:00|1804.51|1804.01|1804.75|1804.25|1804.99|1804.49|1803.61|1803.16|784
1625648400000|2021-07-07 09:00:00|1804.74|1804.24|1804.86|1804.36|1805.15|1804.74|1804.18|1803.84|720
1625648700000|2021-07-07 09:05:00|1804.85|1804.35|1804.16|1803.66|1804.86|1804.36|1803.91|1803.51|491
1625649000000|2021-07-07 09:10:00|1804.15|1803.65|1803.84|1803.34|1804.39|1803.93|1803.77|1803.34|497
1625649300000|2021-07-07 09:15:00|1803.85|1803.35|1804.8|1804.3|1804.88|1804.38|1803.56|1803.16|518
1625649600000|2021-07-07 09:20:00|1804.78|1804.28|1804.66|1804.16|1804.95|1804.45|1804.03|1803.59|581
1625649900000|2021-07-07 09:25:00|1804.65|1804.15|1804.61|1804.11|1804.86|1804.36|1804.31|1803.81|468
1625650200000|2021-07-07 09:30:00|1804.6|1804.1|1805.3|1804.8|1805.36|1804.97|1803.94|1803.44|659
1625650500000|2021-07-07 09:35:00|1805.29|1804.79|1806.31|1805.81|1806.39|1805.96|1805.04|1804.54|548
1625650800000|2021-07-07 09:40:00|1806.3|1805.8|1805.82|1805.32|1806.52|1806.1|1805.62|1805.25|520
1625651100000|2021-07-07 09:45:00|1805.83|1805.33|1805.81|1805.31|1805.94|1805.56|1804.8|1804.41|483
1625651400000|2021-07-07 09:50:00|1805.89|1805.39|1805.84|1805.34|1805.98|1805.48|1805.41|1804.91|456
1625651700000|2021-07-07 09:55:00|1805.81|1805.31|1806.89|1806.39|1806.94|1806.53|1805.81|1805.31|518
1625652000000|2021-07-07 10:00:00|1806.86|1806.36|1806.9|1806.4|1806.97|1806.67|1806.22|1805.84|652
1625652300000|2021-07-07 10:05:00|1806.89|1806.39|1807.25|1806.75|1807.28|1806.86|1806.57|1806.07|332
1625652600000|2021-07-07 10:10:00|1807.24|1806.74|1807.07|1806.57|1807.67|1807.27|1807|1806.55|620
1625652900000|2021-07-07 10:15:00|1807.06|1806.56|1807.71|1807.21|1808.65|1808.35|1806.78|1806.39|688
1625653200000|2021-07-07 10:20:00|1807.7|1807.2|1807.59|1807.09|1807.85|1807.4|1806.55|1806.14|746
1625653500000|2021-07-07 10:25:00|1807.6|1807.1|1807.88|1807.38|1808.18|1807.8|1807.43|1807.05|480
1625653800000|2021-07-07 10:30:00|1807.87|1807.37|1806.86|1806.36|1807.87|1807.37|1806.56|1806.17|496
1625654100000|2021-07-07 10:35:00|1806.87|1806.37|1806.91|1806.41|1807.09|1806.7|1806.59|1806.23|394
1625654400000|2021-07-07 10:40:00|1806.9|1806.4|1807.92|1807.42|1808.66|1808.32|1806.78|1806.32|591
1625654700000|2021-07-07 10:45:00|1807.96|1807.46|1808.29|1807.79|1808.5|1808.11|1807.82|1807.35|617
1625655000000|2021-07-07 10:50:00|1808.26|1807.76|1807.36|1806.86|1808.7|1808.35|1807.21|1806.76|572
1625655300000|2021-07-07 10:55:00|1807.33|1806.83|1807.02|1806.52|1807.63|1807.22|1806.84|1806.47|773
1625655600000|2021-07-07 11:00:00|1807.03|1806.53|1807.22|1806.92|1807.46|1807.03|1806.81|1806.41|755
1625655900000|2021-07-07 11:05:00|1807.21|1806.91|1807.61|1807.11|1807.93|1807.54|1807.18|1806.79|616
1625656200000|2021-07-07 11:10:00|1807.63|1807.13|1807.16|1806.66|1807.73|1807.23|1806.95|1806.54|626
1625656500000|2021-07-07 11:15:00|1807.14|1806.64|1807.88|1807.38|1808|1807.5|1806.91|1806.5|530
1625656800000|2021-07-07 11:20:00|1807.9|1807.4|1808.64|1808.14|1808.83|1808.42|1807.47|1806.98|592
1625657100000|2021-07-07 11:25:00|1808.62|1808.12|1808.19|1807.69|1808.71|1808.28|1808.01|1807.66|503
1625657400000|2021-07-07 11:30:00|1808.18|1807.68|1808.61|1808.31|1808.8|1808.36|1807.62|1807.23|583
1625657700000|2021-07-07 11:35:00|1808.63|1808.33|1807.77|1807.47|1808.8|1808.35|1807.38|1807.02|704
1625658000000|2021-07-07 11:40:00|1807.81|1807.51|1807.41|1806.91|1808.32|1807.86|1807.3|1806.91|732
1625658300000|2021-07-07 11:45:00|1807.33|1807.03|1806.43|1805.93|1807.38|1807.08|1806.25|1805.87|861
1625658600000|2021-07-07 11:50:00|1806.44|1805.94|1807.18|1806.68|1807.19|1806.81|1806.33|1805.92|652
1625658900000|2021-07-07 11:55:00|1807.15|1806.85|1806.8|1806.5|1807.55|1807.16|1806.53|1806.13|797
1625659200000|2021-07-07 12:00:00|1806.78|1806.48|1808.24|1807.94|1808.64|1808.34|1806.78|1806.28|752
1625659500000|2021-07-07 12:05:00|1808.31|1808.01|1807.88|1807.38|1808.83|1808.52|1807.26|1806.89|870
1625659800000|2021-07-07 12:10:00|1807.89|1807.39|1807.85|1807.55|1809|1808.6|1807.8|1807.39|890
1625660100000|2021-07-07 12:15:00|1807.95|1807.45|1806.64|1806.34|1810.08|1809.7|1806.64|1806.29|1213
1625660400000|2021-07-07 12:20:00|1806.73|1806.43|1808.04|1807.74|1808.83|1808.53|1805.7|1805.28|1258
1625660700000|2021-07-07 12:25:00|1808.1|1807.8|1808.74|1808.24|1809.05|1808.73|1807.07|1806.7|1192
1625661000000|2021-07-07 12:30:00|1808.79|1808.29|1806.92|1806.42|1808.9|1808.56|1806.49|1806.19|1269
1625661300000|2021-07-07 12:35:00|1807.12|1806.62|1807.08|1806.58|1808.27|1807.96|1806.33|1805.91|1194
1625661600000|2021-07-07 12:40:00|1807.09|1806.59|1807.33|1807.03|1807.6|1807.2|1806.37|1806.01|1031
1625661900000|2021-07-07 12:45:00|1807.32|1807.02|1806.61|1806.31|1807.4|1807.04|1805.46|1805.16|1046
1625662200000|2021-07-07 12:50:00|1806.57|1806.27|1805.72|1805.22|1807.26|1806.86|1805.05|1804.75|1146
1625662500000|2021-07-07 12:55:00|1805.71|1805.21|1804.79|1804.49|1805.97|1805.53|1803.84|1803.47|1179
1625662800000|2021-07-07 13:00:00|1804.83|1804.33|1804.93|1804.43|1806.15|1805.85|1804.47|1804.12|1356
1625663100000|2021-07-07 13:05:00|1804.92|1804.62|1803.73|1803.43|1805.92|1805.52|1803.71|1803.35|1107
1625663400000|2021-07-07 13:10:00|1803.72|1803.42|1803.76|1803.46|1804.84|1804.51|1803.43|1803.13|1068
1625663700000|2021-07-07 13:15:00|1803.77|1803.47|1802.56|1802.26|1803.84|1803.47|1801.93|1801.53|1254
1625664000000|2021-07-07 13:20:00|1802.53|1802.23|1801.77|1801.47|1803.4|1803.05|1801.54|1801.15|1274
1625664300000|2021-07-07 13:25:00|1801.7|1801.4|1803.12|1802.82|1803.41|1803.04|1801.69|1801.34|901
1625664600000|2021-07-07 13:30:00|1803.19|1802.89|1802.91|1802.61|1803.61|1803.12|1800.93|1800.63|1120
1625664900000|2021-07-07 13:35:00|1802.9|1802.6|1804.21|1803.91|1805|1804.65|1802.6|1802.3|1085
1625665200000|2021-07-07 13:40:00|1804.08|1803.78|1805.46|1804.96|1806.09|1805.76|1803.41|1803.11|1045
1625665500000|2021-07-07 13:45:00|1805.56|1805.06|1806.47|1806.17|1807.15|1806.83|1805.12|1804.82|1070
1625665800000|2021-07-07 13:50:00|1806.48|1806.18|1807.6|1807.3|1807.81|1807.49|1805.84|1805.54|1385
1625666100000|2021-07-07 13:55:00|1807.61|1807.31|1806.94|1806.64|1807.98|1807.59|1806.69|1806.35|1350
1625666400000|2021-07-07 14:00:00|1806.93|1806.63|1804.89|1804.59|1807.23|1806.92|1804.86|1804.45|1510
1625666700000|2021-07-07 14:05:00|1804.9|1804.6|1804.5|1804|1806.36|1806|1804.07|1803.66|1482
1625667000000|2021-07-07 14:10:00|1804.36|1804.06|1803.28|1802.98|1804.73|1804.41|1802.3|1801.8|1480
1625667300000|2021-07-07 14:15:00|1803.25|1802.95|1802.94|1802.44|1803.95|1803.57|1802.63|1802.23|1270
1625667600000|2021-07-07 14:20:00|1802.95|1802.45|1804.28|1803.98|1804.64|1804.26|1802.6|1802.3|1385
1625667900000|2021-07-07 14:25:00|1804.37|1804.07|1801.22|1800.72|1804.75|1804.45|1800.67|1800.37|1453
1625668200000|2021-07-07 14:30:00|1801.21|1800.71|1799.21|1798.71|1801.21|1800.71|1797.15|1796.85|1751
1625668500000|2021-07-07 14:35:00|1798.96|1798.66|1801.93|1801.63|1803.33|1803|1798.74|1798.44|1642
1625668800000|2021-07-07 14:40:00|1801.98|1801.68|1804.55|1804.05|1804.96|1804.64|1801.5|1801.13|1447
1625669100000|2021-07-07 14:45:00|1804.51|1804.21|1805.83|1805.53|1807.51|1807.21|1804.49|1804.02|1519
1625669400000|2021-07-07 14:50:00|1805.85|1805.55|1805.41|1805.11|1806.99|1806.64|1804.35|1803.97|1476
1625669700000|2021-07-07 14:55:00|1805.4|1805.1|1805.89|1805.59|1806.1|1805.72|1804.9|1804.54|1271
1625670000000|2021-07-07 15:00:00|1805.78|1805.48|1805.01|1804.71|1807.25|1806.87|1804.51|1804.11|1306
1625670300000|2021-07-07 15:05:00|1804.89|1804.59|1804.54|1804.24|1805.47|1805.1|1804.02|1803.71|1242
1625670600000|2021-07-07 15:10:00|1804.53|1804.23|1803.64|1803.34|1804.88|1804.56|1803.58|1803.17|1254
1625670900000|2021-07-07 15:15:00|1803.62|1803.32|1803.14|1802.84|1803.75|1803.45|1802.52|1802.13|1271
1625671200000|2021-07-07 15:20:00|1803.24|1802.74|1801.46|1801.16|1803.24|1802.84|1801.4|1801.1|1206
1625671500000|2021-07-07 15:25:00|1801.56|1801.06|1802.04|1801.74|1802.61|1802.23|1801.26|1800.88|1236
1625671800000|2021-07-07 15:30:00|1802.05|1801.75|1801.6|1801.3|1802.32|1801.94|1801|1800.69|1260
1625672100000|2021-07-07 15:35:00|1801.7|1801.2|1803.09|1802.79|1803.23|1802.85|1800.89|1800.57|1123
1625672400000|2021-07-07 15:40:00|1803.08|1802.78|1804.69|1804.39|1805.16|1804.82|1803|1802.6|1088
1625672700000|2021-07-07 15:45:00|1804.68|1804.38|1805.13|1804.63|1805.34|1804.94|1804.38|1804|970
1625673000000|2021-07-07 15:50:00|1805.12|1804.62|1804.63|1804.33|1805.54|1805.18|1804.6|1804.22|903
1625673300000|2021-07-07 15:55:00|1804.65|1804.35|1803.87|1803.37|1805.5|1805.13|1803.73|1803.35|1029
1625673600000|2021-07-07 16:00:00|1803.76|1803.46|1804.5|1804.2|1804.83|1804.44|1803.46|1803.12|887
1625673900000|2021-07-07 16:05:00|1804.51|1804.21|1805.59|1805.29|1805.65|1805.3|1804.2|1803.81|778
1625674200000|2021-07-07 16:10:00|1805.69|1805.19|1804.61|1804.31|1805.74|1805.43|1804.55|1804.16|923
1625674500000|2021-07-07 16:15:00|1804.6|1804.3|1804.24|1803.94|1804.76|1804.46|1803.67|1803.33|930
1625674800000|2021-07-07 16:20:00|1804.26|1803.96|1804.42|1804.12|1804.84|1804.44|1804.09|1803.71|754
1625675100000|2021-07-07 16:25:00|1804.41|1804.11|1804.4|1804.1|1804.53|1804.14|1803.5|1803.09|733
1625675400000|2021-07-07 16:30:00|1804.41|1804.11|1802.68|1802.18|1804.51|1804.12|1801.99|1801.58|793
1625675700000|2021-07-07 16:35:00|1802.67|1802.17|1802.07|1801.57|1802.95|1802.52|1801.94|1801.54|585
1625676000000|2021-07-07 16:40:00|1802.08|1801.58|1801.81|1801.51|1802.56|1802.18|1801.68|1801.32|646
1625676300000|2021-07-07 16:45:00|1801.82|1801.52|1802.74|1802.24|1802.78|1802.39|1801.39|1801|702
1625676600000|2021-07-07 16:50:00|1802.73|1802.23|1802.53|1802.23|1802.79|1802.4|1801.91|1801.51|683
1625676900000|2021-07-07 16:55:00|1802.49|1802.19|1802.12|1801.62|1802.84|1802.51|1801.92|1801.52|684
1625677200000|2021-07-07 17:00:00|1801.95|1801.65|1801.79|1801.49|1802.65|1802.31|1801.69|1801.29|618
1625677500000|2021-07-07 17:05:00|1801.73|1801.43|1801.58|1801.08|1801.95|1801.55|1801.43|1801.07|627
1625677800000|2021-07-07 17:10:00|1801.59|1801.09|1801.02|1800.72|1802.11|1801.74|1800.95|1800.61|777
1625678100000|2021-07-07 17:15:00|1801|1800.7|1801.75|1801.45|1802.27|1801.89|1800.82|1800.5|711
1625678400000|2021-07-07 17:20:00|1801.83|1801.53|1801.78|1801.48|1802.37|1802.03|1801.44|1801.1|704
1625678700000|2021-07-07 17:25:00|1801.88|1801.38|1801.98|1801.68|1802.38|1802|1801.65|1801.24|889
1625679000000|2021-07-07 17:30:00|1802.05|1801.75|1802.02|1801.52|1802.87|1802.48|1801.85|1801.49|855
1625679300000|2021-07-07 17:35:00|1801.97|1801.67|1802.68|1802.18|1802.79|1802.44|1801.28|1800.96|586
1625679600000|2021-07-07 17:40:00|1802.67|1802.17|1802.91|1802.41|1803.05|1802.65|1802.47|1802.06|748
1625679900000|2021-07-07 17:45:00|1802.92|1802.42|1803.38|1802.88|1803.5|1803.14|1802.86|1802.41|447
1625680200000|2021-07-07 17:50:00|1803.39|1802.89|1804.18|1803.88|1804.4|1804.01|1803.1|1802.77|498
1625680500000|2021-07-07 17:55:00|1804.19|1803.89|1803.66|1803.16|1804.39|1804|1803.41|1803|597
1625680800000|2021-07-07 18:00:00|1803.71|1803.21|1807.51|1807.01|1808.56|1808.06|1802.97|1802.47|1599
1625681100000|2021-07-07 18:05:00|1807.35|1806.85|1807.74|1807.44|1808.29|1807.91|1804.68|1804.23|1806
1625681400000|2021-07-07 18:10:00|1807.69|1807.39|1806.21|1805.91|1808.59|1808.09|1806.19|1805.84|1406
1625681700000|2021-07-07 18:15:00|1806.2|1805.9|1806.25|1805.95|1806.76|1806.32|1804.87|1804.57|1246
1625682000000|2021-07-07 18:20:00|1806.35|1805.85|1805.65|1805.35|1806.85|1806.44|1805.2|1804.9|995
1625682300000|2021-07-07 18:25:00|1805.63|1805.33|1805.95|1805.45|1806.53|1806.15|1805.24|1804.85|899
1625682600000|2021-07-07 18:30:00|1805.94|1805.64|1804.92|1804.42|1805.96|1805.66|1804.31|1803.91|842
1625682900000|2021-07-07 18:35:00|1804.93|1804.43|1804.64|1804.34|1805.16|1804.85|1804.14|1803.84|791
1625683200000|2021-07-07 18:40:00|1804.63|1804.33|1803.58|1803.28|1804.91|1804.59|1803.5|1803.16|761
1625683500000|2021-07-07 18:45:00|1803.56|1803.26|1804.41|1804.11|1804.72|1804.36|1803.49|1803.16|699
1625683800000|2021-07-07 18:50:00|1804.45|1804.15|1803.57|1803.07|1804.93|1804.52|1803.42|1803.04|666
1625684100000|2021-07-07 18:55:00|1803.61|1803.31|1804.22|1803.92|1804.48|1804.18|1803.45|1803.04|860
1625684400000|2021-07-07 19:00:00|1804.24|1803.94|1804.02|1803.52|1804.62|1804.23|1803.59|1803.21|663
1625684700000|2021-07-07 19:05:00|1804.04|1803.54|1803.18|1802.68|1804.49|1804.11|1802.89|1802.51|885
1625685000000|2021-07-07 19:10:00|1803.19|1802.69|1803.44|1803.14|1803.51|1803.21|1802.78|1802.38|625
1625685300000|2021-07-07 19:15:00|1803.47|1803.17|1804.35|1803.85|1804.4|1804.01|1803.4|1803.02|678
1625685600000|2021-07-07 19:20:00|1804.37|1803.87|1804.9|1804.4|1804.92|1804.5|1804.18|1803.77|633
1625685900000|2021-07-07 19:25:00|1804.89|1804.39|1804.27|1803.77|1804.91|1804.48|1803.94|1803.54|416
1625686200000|2021-07-07 19:30:00|1804.28|1803.78|1804.84|1804.34|1804.92|1804.56|1804.16|1803.78|461
1625686500000|2021-07-07 19:35:00|1804.83|1804.33|1804.98|1804.48|1805.02|1804.64|1804.42|1804.02|386
1625686800000|2021-07-07 19:40:00|1804.99|1804.49|1804.59|1804.09|1805.12|1804.71|1804.43|1804.01|463
1625687100000|2021-07-07 19:45:00|1804.57|1804.07|1804.19|1803.69|1804.71|1804.31|1803.97|1803.65|531
1625687400000|2021-07-07 19:50:00|1804.18|1803.68|1803.92|1803.42|1804.35|1803.98|1803.63|1803.24|588
1625687700000|2021-07-07 19:55:00|1803.91|1803.41|1803.88|1803.38|1803.93|1803.49|1802.62|1802.25|953
1625688000000|2021-07-07 20:00:00|1803.85|1803.35|1803.25|1802.75|1804.17|1803.81|1802.87|1802.37|438
1625688300000|2021-07-07 20:05:00|1803.27|1802.77|1802.92|1802.42|1803.27|1802.78|1802.74|1802.33|325
1625688600000|2021-07-07 20:10:00|1802.93|1802.43|1802.76|1802.26|1803.02|1802.55|1802.65|1802.24|285
1625688900000|2021-07-07 20:15:00|1802.73|1802.43|1803.47|1802.97|1803.51|1803.03|1802.73|1802.26|290
1625689200000|2021-07-07 20:20:00|1803.49|1802.99|1803.9|1803.4|1803.91|1803.41|1803.28|1802.88|241
1625689500000|2021-07-07 20:25:00|1803.86|1803.36|1803.76|1803.26|1803.93|1803.45|1803.51|1803.09|253
1625689800000|2021-07-07 20:30:00|1803.79|1803.29|1804.11|1803.61|1804.11|1803.61|1803.67|1803.17|200
1625690100000|2021-07-07 20:35:00|1804.09|1803.59|1803.94|1803.44|1804.21|1803.8|1803.67|1803.27|225
1625690400000|2021-07-07 20:40:00|1803.83|1803.33|1804.15|1803.65|1804.37|1803.92|1803.75|1803.28|266
1625690700000|2021-07-07 20:45:00|1804.18|1803.68|1803.78|1803.28|1804.18|1803.78|1803.68|1803.27|296
1625691000000|2021-07-07 20:50:00|1803.79|1803.29|1803.95|1803.45|1804.09|1803.59|1803.73|1803.28|340
1625691300000|2021-07-07 20:55:00|1803.94|1803.44|1803.96|1803.46|1804.14|1803.64|1803.62|1803.12|323
1625695200000|2021-07-07 22:00:00|1804.11|1803.61|1804.16|1803.66|1804.25|1803.75|1803.82|1803.37|208
1625695500000|2021-07-07 22:05:00|1804.15|1803.65|1803.8|1803.3|1804.27|1803.77|1803.63|1803.24|313
1625695800000|2021-07-07 22:10:00|1803.81|1803.31|1804.31|1803.81|1804.31|1803.91|1803.58|1803.15|440
1625696100000|2021-07-07 22:15:00|1804.27|1803.77|1804.23|1803.73|1804.34|1803.85|1804.03|1803.63|162
1625696400000|2021-07-07 22:20:00|1804.22|1803.72|1804.14|1803.64|1804.37|1803.87|1804.13|1803.63|155
1625696700000|2021-07-07 22:25:00|1804.13|1803.63|1804.13|1803.63|1804.29|1803.79|1803.89|1803.46|209
1625697000000|2021-07-07 22:30:00|1804.14|1803.64|1804.21|1803.71|1804.52|1804.12|1804.02|1803.63|174
1625697300000|2021-07-07 22:35:00|1804.24|1803.74|1805.06|1804.56|1805.14|1804.7|1804.1|1803.7|208
1625697600000|2021-07-07 22:40:00|1805.05|1804.55|1804.96|1804.46|1805.11|1804.7|1804.67|1804.27|136
1625697900000|2021-07-07 22:45:00|1804.95|1804.45|1805.04|1804.54|1805.1|1804.79|1804.68|1804.28|149
1625698200000|2021-07-07 22:50:00|1805.05|1804.55|1805.44|1804.94|1805.44|1805.07|1804.76|1804.3|140
1625698500000|2021-07-07 22:55:00|1805.35|1805.05|1805.66|1805.16|1805.82|1805.43|1805.31|1804.91|190
1625698800000|2021-07-07 23:00:00|1805.61|1805.11|1805.48|1805.18|1805.78|1805.4|1805.07|1804.72|331
1625699100000|2021-07-07 23:05:00|1805.58|1805.08|1805.13|1804.63|1805.91|1805.51|1804.97|1804.61|262
1625699400000|2021-07-07 23:10:00|1805.12|1804.62|1805.04|1804.54|1805.35|1804.85|1804.74|1804.31|184
1625699700000|2021-07-07 23:15:00|1805.03|1804.53|1805.22|1804.72|1805.28|1804.87|1804.84|1804.44|206
1625700000000|2021-07-07 23:20:00|1805.2|1804.7|1805.3|1804.8|1805.4|1804.92|1804.99|1804.61|201
1625700300000|2021-07-07 23:25:00|1805.32|1805.02|1805.25|1804.75|1805.42|1805.02|1805|1804.59|229
1625700600000|2021-07-07 23:30:00|1805.21|1804.71|1804.78|1804.28|1805.22|1804.82|1804.51|1804.1|253
1625700900000|2021-07-07 23:35:00|1804.83|1804.33|1804.84|1804.34|1804.95|1804.53|1804.62|1804.22|187
1625701200000|2021-07-07 23:40:00|1804.83|1804.33|1804.5|1804|1804.93|1804.43|1804.24|1803.82|246
1625701500000|2021-07-07 23:45:00|1804.54|1804.04|1803.86|1803.36|1804.58|1804.21|1803.77|1803.34|342
1625701800000|2021-07-07 23:50:00|1803.87|1803.37|1803.68|1803.38|1804.12|1803.76|1803.68|1803.29|392
1625702100000|2021-07-07 23:55:00|1803.78|1803.28|1803.61|1803.31|1804.15|1803.74|1803.6|1803.19|281
1625702400000|2021-07-08 00:00:00|1803.6|1803.3|1803.27|1802.77|1803.84|1803.46|1802.98|1802.59|547
1625702700000|2021-07-08 00:05:00|1803.18|1802.68|1803.41|1802.91|1803.9|1803.59|1802.99|1802.65|514
1625703000000|2021-07-08 00:10:00|1803.42|1802.92|1803.87|1803.57|1804.01|1803.61|1803.23|1802.89|355
1625703300000|2021-07-08 00:15:00|1803.86|1803.56|1803.96|1803.46|1804.16|1803.85|1803.68|1803.3|387
1625703600000|2021-07-08 00:20:00|1803.79|1803.49|1803.49|1802.99|1804.02|1803.64|1803.18|1802.78|306
1625703900000|2021-07-08 00:25:00|1803.5|1803|1804.06|1803.56|1804.09|1803.74|1803.37|1802.98|311
1625704200000|2021-07-08 00:30:00|1804.05|1803.55|1804.41|1803.91|1804.42|1803.99|1803.7|1803.28|355
1625704500000|2021-07-08 00:35:00|1804.42|1803.92|1804.58|1804.28|1804.8|1804.39|1804.17|1803.74|398
1625704800000|2021-07-08 00:40:00|1804.68|1804.18|1804.9|1804.4|1805.15|1804.79|1804.56|1804.16|332
1625705100000|2021-07-08 00:45:00|1804.89|1804.39|1804.8|1804.5|1805.06|1804.66|1804.47|1804.06|372
1625705400000|2021-07-08 00:50:00|1804.81|1804.51|1804.59|1804.09|1805.1|1804.72|1804.19|1803.84|428
1625705700000|2021-07-08 00:55:00|1804.58|1804.28|1804.75|1804.25|1804.78|1804.47|1804.17|1803.78|454
1625706000000|2021-07-08 01:00:00|1804.76|1804.26|1803.52|1803.02|1805.26|1804.95|1802.59|1802.24|1176
1625706300000|2021-07-08 01:05:00|1803.39|1803.09|1803.42|1803.12|1804.34|1803.94|1803.39|1803|826
1625706600000|2021-07-08 01:10:00|1803.46|1803.16|1802.85|1802.55|1803.56|1803.18|1802.36|1801.94|754
1625706900000|2021-07-08 01:15:00|1802.84|1802.54|1801.61|1801.11|1802.85|1802.55|1801.48|1801.07|726
1625707200000|2021-07-08 01:20:00|1801.63|1801.13|1802.03|1801.73|1802.35|1801.98|1801.32|1800.93|739
1625707500000|2021-07-08 01:25:00|1802.04|1801.74|1802.76|1802.26|1802.89|1802.52|1801.78|1801.38|624
1625707800000|2021-07-08 01:30:00|1802.61|1802.31|1800.8|1800.5|1802.82|1802.44|1800.67|1800.27|1037
1625708100000|2021-07-08 01:35:00|1800.82|1800.52|1800.49|1799.99|1800.89|1800.52|1799.89|1799.54|863
1625708400000|2021-07-08 01:40:00|1800.5|1800|1800.76|1800.46|1800.99|1800.6|1800.04|1799.66|646
1625708700000|2021-07-08 01:45:00|1800.75|1800.45|1800.32|1800.02|1801.34|1800.94|1799.93|1799.53|679
1625709000000|2021-07-08 01:50:00|1800.33|1800.03|1800.19|1799.69|1800.78|1800.4|1799.72|1799.32|785
1625709300000|2021-07-08 01:55:00|1800.18|1799.68|1799.94|1799.64|1800.21|1799.91|1799.45|1799.06|752
1625709600000|2021-07-08 02:00:00|1799.96|1799.66|1800.69|1800.39|1800.94|1800.56|1799.77|1799.47|804
1625709900000|2021-07-08 02:05:00|1800.7|1800.4|1800.33|1799.83|1801|1800.59|1799.5|1799.12|874
1625710200000|2021-07-08 02:10:00|1800.35|1799.85|1799.97|1799.47|1800.45|1800.15|1799.43|1799.03|771
1625710500000|2021-07-08 02:15:00|1799.96|1799.46|1800.13|1799.63|1800.57|1800.2|1799.78|1799.46|429
1625710800000|2021-07-08 02:20:00|1800.12|1799.62|1799.89|1799.59|1800.5|1800.02|1799.44|1799.04|480
1625711100000|2021-07-08 02:25:00|1799.88|1799.58|1798.61|1798.11|1800.41|1800.08|1798.5|1798.09|536
1625711400000|2021-07-08 02:30:00|1798.58|1798.08|1796.94|1796.44|1798.73|1798.34|1796.84|1796.42|910
1625711700000|2021-07-08 02:35:00|1796.95|1796.45|1797.16|1796.86|1797.28|1796.87|1796.71|1796.31|751
1625712000000|2021-07-08 02:40:00|1796.97|1796.67|1797.46|1797.16|1797.59|1797.21|1796.67|1796.29|759
1625712300000|2021-07-08 02:45:00|1797.47|1797.17|1797.84|1797.54|1797.97|1797.58|1796.66|1796.28|733
1625712600000|2021-07-08 02:50:00|1797.79|1797.49|1798.44|1797.94|1798.47|1798.16|1797.46|1797.05|623
1625712900000|2021-07-08 02:55:00|1798.43|1797.93|1798.56|1798.26|1798.78|1798.42|1798.05|1797.65|630
1625713200000|2021-07-08 03:00:00|1798.66|1798.16|1798.73|1798.43|1798.81|1798.45|1798.15|1797.75|568
1625713500000|2021-07-08 03:05:00|1798.83|1798.33|1799.22|1798.72|1799.37|1798.96|1798.71|1798.33|671
1625713800000|2021-07-08 03:10:00|1799.21|1798.71|1799.52|1799.22|1799.73|1799.39|1799.02|1798.61|614
1625714100000|2021-07-08 03:15:00|1799.51|1799.21|1799.37|1798.87|1799.81|1799.51|1799.08|1798.61|596
1625714400000|2021-07-08 03:20:00|1799.36|1798.86|1798.83|1798.33|1799.48|1799.11|1798.61|1798.29|559
1625714700000|2021-07-08 03:25:00|1798.82|1798.32|1797.83|1797.33|1798.85|1798.48|1797.75|1797.28|556
1625715000000|2021-07-08 03:30:00|1797.87|1797.37|1798.17|1797.67|1798.21|1797.79|1797.8|1797.3|406
1625715300000|2021-07-08 03:35:00|1798.16|1797.66|1797.94|1797.44|1798.26|1797.86|1797.79|1797.39|322
1625715600000|2021-07-08 03:40:00|1797.91|1797.41|1797.78|1797.28|1798.06|1797.7|1797.58|1797.19|366
1625715900000|2021-07-08 03:45:00|1797.79|1797.29|1798.19|1797.69|1798.49|1798.06|1797.63|1797.21|255
1625716200000|2021-07-08 03:50:00|1798.17|1797.67|1797.69|1797.39|1798.3|1797.9|1797.58|1797.19|260
1625716500000|2021-07-08 03:55:00|1797.7|1797.4|1797.84|1797.34|1798.49|1798.1|1797.69|1797.28|277
1625716800000|2021-07-08 04:00:00|1797.85|1797.35|1798.42|1797.92|1798.42|1798.01|1797.58|1797.19|355
1625717100000|2021-07-08 04:05:00|1798.41|1797.91|1798.61|1798.11|1798.67|1798.26|1798.24|1797.79|250
1625717400000|2021-07-08 04:10:00|1798.56|1798.26|1798.63|1798.13|1798.76|1798.39|1798.41|1797.99|270
1625717700000|2021-07-08 04:15:00|1798.51|1798.21|1798.02|1797.52|1798.7|1798.24|1797.8|1797.4|329
1625718000000|2021-07-08 04:20:00|1798.03|1797.53|1797.85|1797.35|1798.25|1797.82|1797.71|1797.31|288
1625718300000|2021-07-08 04:25:00|1797.84|1797.34|1797.33|1796.83|1797.88|1797.38|1797.04|1796.59|301
1625718600000|2021-07-08 04:30:00|1797.32|1796.82|1796.96|1796.46|1797.45|1797.01|1796.89|1796.4|270
1625718900000|2021-07-08 04:35:00|1796.97|1796.47|1796.93|1796.43|1797.05|1796.62|1796.67|1796.17|296
1625719200000|2021-07-08 04:40:00|1796.91|1796.41|1797.22|1796.72|1797.22|1796.72|1796.51|1796.09|346
1625719500000|2021-07-08 04:45:00|1797.23|1796.73|1797.73|1797.23|1797.76|1797.26|1796.88|1796.38|282
1625719800000|2021-07-08 04:50:00|1797.75|1797.25|1798.11|1797.61|1798.23|1797.82|1797.72|1797.22|343
1625720100000|2021-07-08 04:55:00|1798.16|1797.66|1798.23|1797.73|1798.45|1798.02|1797.98|1797.58|366
1625720400000|2021-07-08 05:00:00|1798.26|1797.76|1797.49|1796.99|1798.26|1797.77|1797.12|1796.68|430
1625720700000|2021-07-08 05:05:00|1797.48|1796.98|1797.04|1796.54|1797.49|1797.01|1796.99|1796.49|331
1625721000000|2021-07-08 05:10:00|1797.07|1796.57|1797.45|1796.95|1797.64|1797.17|1796.99|1796.49|391
1625721300000|2021-07-08 05:15:00|1797.48|1796.98|1798.55|1798.05|1798.68|1798.18|1797.44|1796.94|561
1625721600000|2021-07-08 05:20:00|1798.57|1798.07|1798.24|1797.74|1798.8|1798.3|1798.01|1797.51|432
1625721900000|2021-07-08 05:25:00|1798.25|1797.75|1798.23|1797.73|1798.63|1798.13|1798.08|1797.59|393
1625722200000|2021-07-08 05:30:00|1798.22|1797.72|1797.59|1797.09|1798.44|1797.94|1796.72|1796.31|814
1625722500000|2021-07-08 05:35:00|1797.6|1797.1|1798.48|1797.98|1798.66|1798.21|1797.05|1796.61|708
1625722800000|2021-07-08 05:40:00|1798.49|1797.99|1799.03|1798.53|1799.64|1799.14|1798.46|1797.96|816
1625723100000|2021-07-08 05:45:00|1798.98|1798.48|1798.02|1797.52|1799.14|1798.82|1797.74|1797.28|840
1625723400000|2021-07-08 05:50:00|1798.03|1797.53|1798.39|1797.89|1798.45|1797.95|1797.51|1797.15|695
1625723700000|2021-07-08 05:55:00|1798.36|1797.86|1798.3|1797.8|1798.95|1798.45|1798.29|1797.79|532
1625724000000|2021-07-08 06:00:00|1798.26|1797.76|1799.27|1798.97|1799.93|1799.58|1797.73|1797.23|885
1625724300000|2021-07-08 06:05:00|1799.26|1798.96|1798.35|1797.85|1799.4|1799.04|1797.96|1797.57|777
1625724600000|2021-07-08 06:10:00|1798.36|1797.86|1798.43|1798.13|1798.91|1798.54|1796.88|1796.51|1097
1625724900000|2021-07-08 06:15:00|1798.52|1798.02|1798.21|1797.71|1798.64|1798.27|1797.75|1797.29|653
1625725200000|2021-07-08 06:20:00|1798.25|1797.75|1797.95|1797.45|1798.42|1797.92|1797.75|1797.25|640
1625725500000|2021-07-08 06:25:00|1797.93|1797.43|1798.37|1797.87|1798.7|1798.2|1797.69|1797.19|651
1625725800000|2021-07-08 06:30:00|1798.33|1797.83|1797.13|1796.63|1798.36|1797.86|1796.67|1796.32|988
1625726100000|2021-07-08 06:35:00|1797.12|1796.62|1797.12|1796.62|1797.42|1797.02|1796.68|1796.22|989
1625726400000|2021-07-08 06:40:00|1797.13|1796.63|1797.86|1797.36|1797.87|1797.55|1796.65|1796.28|816
1625726700000|2021-07-08 06:45:00|1797.87|1797.37|1798.6|1798.1|1799.43|1798.93|1797.82|1797.33|860
1625727000000|2021-07-08 06:50:00|1798.61|1798.11|1797.44|1796.94|1798.73|1798.23|1797.43|1796.93|738
1625727300000|2021-07-08 06:55:00|1797.46|1796.96|1797.86|1797.36|1798.15|1797.78|1797.25|1796.82|818
1625727600000|2021-07-08 07:00:00|1797.87|1797.37|1798.11|1797.61|1798.68|1798.33|1797.54|1797.18|1012
1625727900000|2021-07-08 07:05:00|1798.06|1797.56|1798.28|1797.98|1798.91|1798.54|1797.55|1797.14|1076
1625728200000|2021-07-08 07:10:00|1798.29|1797.99|1799.28|1798.98|1799.68|1799.26|1797.7|1797.32|949
1625728500000|2021-07-08 07:15:00|1799.26|1798.96|1802.5|1802|1802.77|1802.44|1798.98|1798.52|1383
1625728800000|2021-07-08 07:20:00|1802.46|1801.96|1802.84|1802.34|1803.29|1802.99|1801.79|1801.29|1059
1625729100000|2021-07-08 07:25:00|1802.83|1802.33|1806.14|1805.84|1807.17|1806.8|1802.55|1802.12|1445
1625729400000|2021-07-08 07:30:00|1806.35|1806.05|1805.4|1805.1|1806.87|1806.37|1805.04|1804.6|1282
1625729700000|2021-07-08 07:35:00|1805.5|1805|1806.64|1806.34|1807.02|1806.63|1805.21|1804.82|1103
1625730000000|2021-07-08 07:40:00|1806.74|1806.24|1805.72|1805.42|1807.7|1807.26|1805.72|1805.35|1228
1625730300000|2021-07-08 07:45:00|1805.74|1805.44|1806.72|1806.22|1807.26|1806.88|1805.63|1805.22|1286
1625730600000|2021-07-08 07:50:00|1806.75|1806.25|1809.69|1809.19|1809.69|1809.19|1806.11|1805.7|1374
1625730900000|2021-07-08 07:55:00|1809.71|1809.21|1807.67|1807.17|1811.27|1810.97|1807|1806.55|1591
1625731200000|2021-07-08 08:00:00|1807.71|1807.21|1806.64|1806.14|1807.71|1807.35|1806.1|1805.72|1230
1625731500000|2021-07-08 08:05:00|1806.63|1806.13|1805.98|1805.68|1807.48|1807.01|1805.56|1805.14|1147
1625731800000|2021-07-08 08:10:00|1805.94|1805.64|1807.48|1806.98|1807.87|1807.51|1805.69|1805.3|997
1625732100000|2021-07-08 08:15:00|1807.45|1806.95|1807.99|1807.69|1808.42|1807.92|1807.07|1806.62|985
1625732400000|2021-07-08 08:20:00|1808.01|1807.71|1809.2|1808.7|1809.49|1809.1|1807.4|1807.03|1196
1625732700000|2021-07-08 08:25:00|1809.19|1808.69|1811.18|1810.88|1812.5|1812.15|1809|1808.69|1477
1625733000000|2021-07-08 08:30:00|1811.17|1810.87|1813.53|1813.23|1813.96|1813.58|1810.67|1810.28|1383
1625733300000|2021-07-08 08:35:00|1813.59|1813.29|1814.13|1813.63|1815.48|1814.98|1812|1811.61|1433
1625733600000|2021-07-08 08:40:00|1814.14|1813.64|1811.76|1811.46|1814.53|1814.23|1811.7|1811.29|1457
1625733900000|2021-07-08 08:45:00|1811.78|1811.48|1813.69|1813.39|1814.31|1813.99|1811.75|1811.42|1206
1625734200000|2021-07-08 08:50:00|1813.67|1813.37|1812.83|1812.33|1814.03|1813.53|1812.61|1812.11|854
1625734500000|2021-07-08 08:55:00|1812.81|1812.31|1813.74|1813.24|1814.21|1813.73|1812.81|1812.31|966
1625734800000|2021-07-08 09:00:00|1813.73|1813.23|1814.21|1813.71|1814.56|1814.17|1813.73|1813.23|1018
1625735100000|2021-07-08 09:05:00|1814.19|1813.69|1814.01|1813.51|1814.5|1814|1813.92|1813.45|832
1625735400000|2021-07-08 09:10:00|1814.02|1813.52|1811.94|1811.64|1814.48|1814.03|1811.74|1811.41|1095
1625735700000|2021-07-08 09:15:00|1811.92|1811.62|1812.53|1812.03|1813.39|1813.03|1811.44|1810.95|903
1625736000000|2021-07-08 09:20:00|1812.45|1811.95|1811.95|1811.45|1813.4|1812.9|1810.94|1810.53|1048
1625736300000|2021-07-08 09:25:00|1811.96|1811.46|1811.15|1810.85|1812.58|1812.08|1810.77|1810.47|823
1625736600000|2021-07-08 09:30:00|1811.21|1810.91|1810.46|1810.16|1811.8|1811.39|1810.05|1809.66|959
1625736900000|2021-07-08 09:35:00|1810.56|1810.06|1811.35|1810.85|1811.36|1810.94|1809.52|1809.03|736
1625737200000|2021-07-08 09:40:00|1811.36|1810.86|1811.99|1811.69|1812.39|1811.96|1810.9|1810.51|706
1625737500000|2021-07-08 09:45:00|1811.88|1811.58|1811.48|1810.98|1812.2|1811.77|1811.36|1810.94|607
1625737800000|2021-07-08 09:50:00|1811.47|1810.97|1812.86|1812.56|1812.97|1812.59|1810.87|1810.44|817
1625738100000|2021-07-08 09:55:00|1812.87|1812.57|1813.27|1812.77|1813.58|1813.09|1812.31|1812.01|893
1625738400000|2021-07-08 10:00:00|1813.22|1812.72|1811.97|1811.47|1813.41|1812.91|1811.94|1811.44|770
1625738700000|2021-07-08 10:05:00|1811.98|1811.48|1810.75|1810.45|1812.35|1811.99|1810.56|1810.26|796
1625739000000|2021-07-08 10:10:00|1810.85|1810.35|1811.98|1811.48|1812.01|1811.63|1810.77|1810.35|869
1625739300000|2021-07-08 10:15:00|1811.97|1811.47|1810.83|1810.33|1813.07|1812.68|1810.51|1810.12|1019
1625739600000|2021-07-08 10:20:00|1810.82|1810.32|1806.93|1806.63|1811.02|1810.61|1806.78|1806.47|1306
1625739900000|2021-07-08 10:25:00|1806.91|1806.61|1809.34|1808.84|1809.48|1808.98|1806.79|1806.41|1020
1625740200000|2021-07-08 10:30:00|1809.29|1808.79|1810.85|1810.35|1810.85|1810.35|1808.68|1808.28|899
1625740500000|2021-07-08 10:35:00|1810.86|1810.36|1811.49|1810.99|1811.88|1811.43|1810.65|1810.15|829
1625740800000|2021-07-08 10:40:00|1811.48|1810.98|1812.45|1811.95|1812.72|1812.33|1810.87|1810.48|854
1625741100000|2021-07-08 10:45:00|1812.46|1811.96|1813.08|1812.78|1813.43|1813.02|1812.37|1811.87|758
1625741400000|2021-07-08 10:50:00|1813.07|1812.77|1816.12|1815.62|1816.66|1816.16|1813.07|1812.77|1145
1625741700000|2021-07-08 10:55:00|1816.13|1815.63|1817.71|1817.21|1818.2|1817.8|1815.18|1814.68|1347
1625742000000|2021-07-08 11:00:00|1817.69|1817.19|1815.49|1814.99|1817.75|1817.25|1814.75|1814.25|1359
1625742300000|2021-07-08 11:05:00|1815.47|1814.97|1816.17|1815.87|1817.05|1816.55|1815.19|1814.78|1032
1625742600000|2021-07-08 11:10:00|1816.14|1815.84|1816.71|1816.21|1817.46|1817.07|1816.02|1815.67|963
1625742900000|2021-07-08 11:15:00|1816.72|1816.22|1815.02|1814.52|1816.9|1816.4|1814.47|1814.13|1084
1625743200000|2021-07-08 11:20:00|1815.06|1814.56|1813.96|1813.66|1816.39|1815.96|1813.94|1813.56|1097
1625743500000|2021-07-08 11:25:00|1813.98|1813.68|1813.51|1813.01|1814.47|1814.01|1812.89|1812.59|1015
1625743800000|2021-07-08 11:30:00|1813.5|1813|1815.27|1814.77|1815.29|1814.82|1813.15|1812.75|982
1625744100000|2021-07-08 11:35:00|1815.23|1814.73|1814.19|1813.69|1815.55|1815.1|1813.6|1813.14|838
1625744400000|2021-07-08 11:40:00|1814.18|1813.68|1814.11|1813.61|1814.95|1814.59|1813.81|1813.35|1005
1625744700000|2021-07-08 11:45:00|1814.1|1813.6|1815.87|1815.37|1815.93|1815.53|1813.96|1813.46|1109
1625745000000|2021-07-08 11:50:00|1815.85|1815.35|1815.08|1814.58|1815.85|1815.39|1814.62|1814.32|1040
1625745300000|2021-07-08 11:55:00|1815.13|1814.63|1814.43|1813.93|1815.2|1814.87|1814|1813.59|1007
1625745600000|2021-07-08 12:00:00|1814.42|1813.92|1812.91|1812.61|1814.85|1814.52|1812.87|1812.53|1411
1625745900000|2021-07-08 12:05:00|1812.92|1812.62|1812.3|1812|1813.88|1813.51|1812|1811.59|1302
1625746200000|2021-07-08 12:10:00|1812.27|1811.97|1812.9|1812.4|1813.3|1812.97|1811.99|1811.68|1233
1625746500000|2021-07-08 12:15:00|1812.91|1812.41|1815.03|1814.53|1815.93|1815.63|1812.78|1812.41|1277
1625746800000|2021-07-08 12:20:00|1815.01|1814.51|1816.87|1816.57|1817.58|1817.28|1814.23|1813.88|1486
1625747100000|2021-07-08 12:25:00|1816.96|1816.46|1817.18|1816.68|1817.28|1816.85|1816.06|1815.66|1009
1625747400000|2021-07-08 12:30:00|1817.23|1816.73|1817.29|1816.99|1818.09|1817.59|1816.06|1815.69|1571
1625747700000|2021-07-08 12:35:00|1817.3|1817|1816.82|1816.32|1818.06|1817.72|1816.16|1815.83|1530
1625748000000|2021-07-08 12:40:00|1816.81|1816.31|1817.88|1817.58|1817.92|1817.6|1815.4|1814.99|1583
1625748300000|2021-07-08 12:45:00|1817.87|1817.57|1816.45|1816.15|1818.59|1818.21|1815.6|1815.3|1513
1625748600000|2021-07-08 12:50:00|1816.46|1816.16|1815.15|1814.85|1817.36|1816.98|1814.94|1814.61|1449
1625748900000|2021-07-08 12:55:00|1815.21|1814.91|1813.92|1813.42|1815.99|1815.58|1813.66|1813.17|1345
1625749200000|2021-07-08 13:00:00|1813.9|1813.4|1815.51|1815.21|1817.33|1816.92|1813.74|1813.32|1689
1625749500000|2021-07-08 13:05:00|1815.55|1815.25|1815.01|1814.51|1816.9|1816.49|1814.44|1814.09|1511
1625749800000|2021-07-08 13:10:00|1815.05|1814.55|1815.34|1814.84|1815.9|1815.54|1814.24|1813.79|1338
1625750100000|2021-07-08 13:15:00|1815.31|1814.81|1815.83|1815.53|1816.41|1816.04|1814.64|1814.34|1222
1625750400000|2021-07-08 13:20:00|1815.81|1815.51|1814.21|1813.91|1816.27|1815.9|1813.91|1813.51|1183
1625750700000|2021-07-08 13:25:00|1814.11|1813.81|1814.61|1814.11|1814.95|1814.59|1813.49|1813.1|1179
1625751000000|2021-07-08 13:30:00|1814.56|1814.26|1811.84|1811.54|1815.11|1814.64|1810.35|1810.05|1129
1625751300000|2021-07-08 13:35:00|1811.81|1811.51|1811.41|1810.91|1813.05|1812.68|1808.57|1808.07|1154
1625751600000|2021-07-08 13:40:00|1811.39|1810.89|1810.78|1810.48|1811.98|1811.49|1810.14|1809.79|1048
1625751900000|2021-07-08 13:45:00|1811|1810.7|1808.04|1807.74|1811.93|1811.49|1807.73|1807.23|1743
1625752200000|2021-07-08 13:50:00|1808.17|1807.67|1808.77|1808.47|1810.24|1809.88|1807.36|1807.06|1771
1625752500000|2021-07-08 13:55:00|1808.81|1808.51|1808.86|1808.36|1810.2|1809.88|1808.62|1808.2|1596
1625752800000|2021-07-08 14:00:00|1808.87|1808.37|1810.14|1809.84|1810.92|1810.42|1807.71|1807.26|1658
1625753100000|2021-07-08 14:05:00|1810.12|1809.82|1806.38|1805.88|1810.36|1809.92|1805.85|1805.47|1642
1625753400000|2021-07-08 14:10:00|1806.29|1805.79|1806.98|1806.48|1807.72|1807.36|1805.92|1805.62|1503
1625753700000|2021-07-08 14:15:00|1806.97|1806.47|1806.41|1805.91|1807.38|1806.91|1804.4|1804.1|1506
1625754000000|2021-07-08 14:20:00|1806.4|1805.9|1806.53|1806.23|1807.34|1806.92|1805.7|1805.2|1467
1625754300000|2021-07-08 14:25:00|1806.54|1806.24|1805.92|1805.62|1807.41|1806.99|1805.34|1804.91|1462
1625754600000|2021-07-08 14:30:00|1805.94|1805.64|1805.76|1805.26|1807.1|1806.67|1805.16|1804.79|1475
1625754900000|2021-07-08 14:35:00|1805.61|1805.31|1804.71|1804.41|1806.51|1806.13|1804.2|1803.81|1599
1625755200000|2021-07-08 14:40:00|1804.64|1804.34|1806.41|1806.11|1806.75|1806.25|1804.2|1803.85|1469
1625755500000|2021-07-08 14:45:00|1806.52|1806.02|1805.62|1805.32|1806.82|1806.43|1805.06|1804.72|1548
1625755800000|2021-07-08 14:50:00|1805.64|1805.34|1804.89|1804.59|1805.83|1805.47|1804.38|1804.03|1407
1625756100000|2021-07-08 14:55:00|1804.9|1804.6|1801.79|1801.49|1805.45|1805.07|1801.76|1801.39|1351
1625756400000|2021-07-08 15:00:00|1801.78|1801.48|1800.48|1799.98|1802.64|1802.32|1799.16|1798.86|1635
1625756700000|2021-07-08 15:05:00|1800.47|1799.97|1799.6|1799.3|1800.7|1800.28|1798.67|1798.17|1389
1625757000000|2021-07-08 15:10:00|1799.61|1799.31|1798.32|1798.02|1800.19|1799.76|1798.28|1797.95|1303
1625757300000|2021-07-08 15:15:00|1798.33|1798.03|1795.93|1795.63|1799|1798.7|1794.5|1794.2|1663
1625757600000|2021-07-08 15:20:00|1795.94|1795.64|1797.74|1797.44|1797.87|1797.51|1795.27|1794.97|1347
1625757900000|2021-07-08 15:25:00|1797.73|1797.43|1797.29|1796.79|1798.08|1797.71|1796.87|1796.47|1271
1625758200000|2021-07-08 15:30:00|1797.28|1796.78|1796.91|1796.61|1797.42|1797.02|1796.21|1795.81|1263
1625758500000|2021-07-08 15:35:00|1796.89|1796.59|1798.98|1798.68|1799.12|1798.71|1796.58|1796.18|1187
1625758800000|2021-07-08 15:40:00|1798.99|1798.69|1797.49|1797.19|1799.1|1798.75|1797.48|1797.11|1175
1625759100000|2021-07-08 15:45:00|1797.51|1797.21|1797.33|1797.03|1798.39|1798.02|1797.02|1796.66|1200
1625759400000|2021-07-08 15:50:00|1797.3|1797|1796.27|1795.97|1797.87|1797.49|1796.19|1795.81|1137
1625759700000|2021-07-08 15:55:00|1796.28|1795.98|1796.98|1796.68|1797.39|1797.09|1796.13|1795.81|932
1625760000000|2021-07-08 16:00:00|1796.96|1796.66|1797.55|1797.25|1798.02|1797.7|1796.49|1796.1|916
1625760300000|2021-07-08 16:05:00|1797.54|1797.24|1798.62|1798.12|1798.94|1798.44|1797.19|1796.79|767
1625760600000|2021-07-08 16:10:00|1798.58|1798.08|1798.83|1798.33|1799.04|1798.64|1798.07|1797.57|592
1625760900000|2021-07-08 16:15:00|1798.9|1798.4|1798.4|1797.9|1798.9|1798.4|1798.01|1797.51|684
1625761200000|2021-07-08 16:20:00|1798.41|1797.91|1798.2|1797.7|1798.46|1798|1797.82|1797.32|533
1625761500000|2021-07-08 16:25:00|1798.19|1797.69|1798.34|1797.84|1798.59|1798.21|1798.05|1797.55|615
1625761800000|2021-07-08 16:30:00|1798.31|1797.81|1798.04|1797.54|1798.54|1798.04|1797.78|1797.28|488
1625762100000|2021-07-08 16:35:00|1798.03|1797.53|1797.84|1797.34|1798.14|1797.76|1797.62|1797.17|561
1625762400000|2021-07-08 16:40:00|1797.83|1797.33|1797.95|1797.45|1798.4|1797.99|1797.42|1797.07|629
1625762700000|2021-07-08 16:45:00|1797.96|1797.46|1797.58|1797.08|1797.96|1797.51|1797.4|1796.96|575
1625763000000|2021-07-08 16:50:00|1797.57|1797.07|1798.21|1797.71|1798.36|1797.86|1797.41|1796.91|508
1625763300000|2021-07-08 16:55:00|1798.22|1797.72|1797.9|1797.4|1798.27|1797.85|1797.76|1797.34|580
1625763600000|2021-07-08 17:00:00|1797.91|1797.41|1798.48|1797.98|1798.75|1798.3|1797.84|1797.38|668
1625763900000|2021-07-08 17:05:00|1798.49|1797.99|1799.99|1799.49|1800.2|1799.8|1798.38|1797.88|817
1625764200000|2021-07-08 17:10:00|1799.95|1799.45|1799.78|1799.28|1800.26|1799.79|1799.57|1799.07|698
1625764500000|2021-07-08 17:15:00|1799.81|1799.31|1799.94|1799.44|1800.85|1800.35|1799.65|1799.15|573
1625764800000|2021-07-08 17:20:00|1799.95|1799.45|1799.59|1799.09|1800.15|1799.68|1799.31|1798.81|591
1625765100000|2021-07-08 17:25:00|1799.6|1799.1|1800.12|1799.62|1801.06|1800.64|1799.6|1799.1|678
1625765400000|2021-07-08 17:30:00|1800.14|1799.64|1799.78|1799.28|1800.36|1799.86|1799.61|1799.11|618
1625765700000|2021-07-08 17:35:00|1799.81|1799.31|1799.7|1799.2|1799.81|1799.33|1799.37|1798.87|535
1625766000000|2021-07-08 17:40:00|1799.71|1799.21|1799.52|1799.02|1800.04|1799.64|1799.41|1799.01|518
1625766300000|2021-07-08 17:45:00|1799.53|1799.03|1799.19|1798.69|1799.74|1799.34|1799.08|1798.67|489
1625766600000|2021-07-08 17:50:00|1799.24|1798.74|1799.55|1799.05|1799.75|1799.35|1799.1|1798.7|479
1625766900000|2021-07-08 17:55:00|1799.57|1799.07|1800.09|1799.59|1800.2|1799.81|1799.47|1799.05|447
1625767200000|2021-07-08 18:00:00|1800.1|1799.6|1799.7|1799.2|1800.12|1799.62|1799.33|1798.83|480
1625767500000|2021-07-08 18:05:00|1799.69|1799.19|1799.71|1799.21|1799.93|1799.51|1799.54|1799.04|392
1625767800000|2021-07-08 18:10:00|1799.72|1799.22|1799.72|1799.22|1800.12|1799.62|1799.55|1799.15|434
1625768100000|2021-07-08 18:15:00|1799.73|1799.23|1799.35|1798.85|1799.79|1799.41|1799.21|1798.71|445
1625768400000|2021-07-08 18:20:00|1799.34|1798.84|1799.11|1798.61|1799.48|1798.98|1798.69|1798.24|485
1625768700000|2021-07-08 18:25:00|1799.1|1798.6|1799.1|1798.6|1799.36|1798.96|1798.78|1798.28|529
1625769000000|2021-07-08 18:30:00|1799.11|1798.61|1799.53|1799.03|1799.56|1799.06|1798.92|1798.51|418
1625769300000|2021-07-08 18:35:00|1799.52|1799.02|1799.72|1799.22|1799.83|1799.33|1799.26|1798.76|370
1625769600000|2021-07-08 18:40:00|1799.73|1799.23|1799.38|1798.88|1799.82|1799.32|1799.3|1798.8|348
1625769900000|2021-07-08 18:45:00|1799.34|1798.84|1799.33|1798.83|1799.82|1799.32|1799.26|1798.76|397
1625770200000|2021-07-08 18:50:00|1799.4|1798.9|1799.92|1799.42|1800.04|1799.54|1799.36|1798.86|428
1625770500000|2021-07-08 18:55:00|1799.91|1799.41|1800.6|1800.1|1800.67|1800.17|1799.81|1799.33|474
1625770800000|2021-07-08 19:00:00|1800.61|1800.11|1800.16|1799.66|1800.79|1800.39|1800.02|1799.55|515
1625771100000|2021-07-08 19:05:00|1800.15|1799.65|1800.04|1799.54|1800.25|1799.84|1799.61|1799.19|446
1625771400000|2021-07-08 19:10:00|1800.05|1799.55|1798.55|1798.05|1800.55|1800.15|1798.37|1797.99|685
1625771700000|2021-07-08 19:15:00|1798.56|1798.06|1797.06|1796.56|1798.8|1798.31|1796.83|1796.4|892
1625772000000|2021-07-08 19:20:00|1797.07|1796.57|1797.84|1797.34|1797.92|1797.49|1796.89|1796.52|593
1625772300000|2021-07-08 19:25:00|1797.85|1797.35|1798.69|1798.19|1798.75|1798.29|1797.63|1797.13|556
1625772600000|2021-07-08 19:30:00|1798.7|1798.2|1799.95|1799.45|1800.08|1799.58|1798.7|1798.2|550
1625772900000|2021-07-08 19:35:00|1799.96|1799.46|1800.84|1800.34|1800.96|1800.59|1799.75|1799.25|595
1625773200000|2021-07-08 19:40:00|1800.83|1800.33|1801.11|1800.61|1801.57|1801.15|1800.81|1800.31|683
1625773500000|2021-07-08 19:45:00|1801.09|1800.59|1800.86|1800.36|1801.3|1800.89|1800.45|1799.95|723
1625773800000|2021-07-08 19:50:00|1800.87|1800.37|1802.74|1802.24|1802.83|1802.4|1800.85|1800.35|875
1625774100000|2021-07-08 19:55:00|1802.76|1802.26|1802.66|1802.16|1803.19|1802.81|1802.3|1801.85|841
1625774400000|2021-07-08 20:00:00|1802.59|1802.09|1803.81|1803.31|1804.02|1803.52|1802.44|1801.94|492
1625774700000|2021-07-08 20:05:00|1803.82|1803.32|1803.63|1803.13|1803.84|1803.34|1803.42|1802.95|356
1625775000000|2021-07-08 20:10:00|1803.64|1803.14|1802.38|1802.08|1803.72|1803.22|1802.38|1802.08|432
1625775300000|2021-07-08 20:15:00|1802.4|1802.1|1802.12|1801.62|1802.71|1802.21|1802|1801.62|247
1625775600000|2021-07-08 20:20:00|1802.13|1801.63|1802.67|1802.17|1802.77|1802.27|1802.02|1801.59|292
1625775900000|2021-07-08 20:25:00|1802.66|1802.16|1802.85|1802.35|1802.92|1802.42|1802.55|1802.05|259
1625776200000|2021-07-08 20:30:00|1802.86|1802.36|1803.04|1802.54|1803.06|1802.64|1802.59|1802.15|268
1625776500000|2021-07-08 20:35:00|1803.03|1802.53|1802.57|1802.07|1803.03|1802.53|1802.48|1801.98|235
1625776800000|2021-07-08 20:40:00|1802.58|1802.08|1802.64|1802.14|1802.77|1802.27|1802.51|1802.01|276
1625777100000|2021-07-08 20:45:00|1802.7|1802.2|1802.45|1801.95|1803.01|1802.51|1802.34|1801.84|308
1625777400000|2021-07-08 20:50:00|1802.46|1801.96|1802.72|1802.22|1802.95|1802.45|1802.42|1801.92|285
1625777700000|2021-07-08 20:55:00|1802.73|1802.23|1803.26|1802.76|1803.32|1802.82|1802.45|1801.95|274
1625781600000|2021-07-08 22:00:00|1803|1802.5|1803.32|1802.82|1803.41|1802.91|1802.9|1802.4|299
1625781900000|2021-07-08 22:05:00|1803.26|1802.76|1803.37|1802.87|1803.4|1802.95|1803.12|1802.74|209
1625782200000|2021-07-08 22:10:00|1803.38|1802.88|1803.26|1802.76|1803.49|1803.08|1803.26|1802.76|130
1625782500000|2021-07-08 22:15:00|1803.25|1802.75|1803.43|1802.93|1803.56|1803.06|1803.25|1802.75|122
1625782800000|2021-07-08 22:20:00|1803.44|1802.94|1803.71|1803.21|1803.75|1803.25|1803.24|1802.74|90
1625783100000|2021-07-08 22:25:00|1803.7|1803.2|1803.7|1803.2|1803.71|1803.21|1803.48|1802.98|90
1625783400000|2021-07-08 22:30:00|1803.69|1803.19|1803.63|1803.13|1803.79|1803.39|1803.47|1802.97|163
1625783700000|2021-07-08 22:35:00|1803.65|1803.15|1803.34|1802.84|1803.74|1803.24|1803.33|1802.83|162
1625784000000|2021-07-08 22:40:00|1803.32|1802.82|1803.27|1802.77|1803.49|1802.99|1803.23|1802.73|144
1625784300000|2021-07-08 22:45:00|1803.25|1802.75|1803.35|1802.85|1803.6|1803.1|1803.25|1802.75|123
1625784600000|2021-07-08 22:50:00|1803.34|1802.84|1803.28|1802.78|1803.5|1803|1802.84|1802.44|266
1625784900000|2021-07-08 22:55:00|1803.29|1802.79|1803.42|1802.92|1803.42|1802.92|1802.85|1802.35|192
1625785200000|2021-07-08 23:00:00|1803.48|1802.98|1803.28|1802.78|1804.58|1804.08|1803.11|1802.61|303
1625785500000|2021-07-08 23:05:00|1803.27|1802.77|1803.4|1802.9|1803.5|1803.08|1803.21|1802.71|173
1625785800000|2021-07-08 23:10:00|1803.42|1802.92|1803.15|1802.65|1803.49|1802.99|1803.13|1802.63|150
1625786100000|2021-07-08 23:15:00|1803.14|1802.64|1803.22|1802.72|1803.29|1802.79|1803.05|1802.55|217
1625786400000|2021-07-08 23:20:00|1803.21|1802.71|1803.6|1803.1|1803.62|1803.12|1803.15|1802.65|184
1625786700000|2021-07-08 23:25:00|1803.61|1803.11|1803.45|1802.95|1803.75|1803.25|1803.33|1802.83|146
1625787000000|2021-07-08 23:30:00|1803.46|1802.96|1803.08|1802.58|1803.55|1803.05|1802.98|1802.48|221
1625787300000|2021-07-08 23:35:00|1803.09|1802.59|1803.56|1803.06|1803.66|1803.16|1803.05|1802.55|216
1625787600000|2021-07-08 23:40:00|1803.55|1803.05|1804.03|1803.53|1804.09|1803.59|1803.4|1802.9|220
1625787900000|2021-07-08 23:45:00|1804.02|1803.52|1804.36|1803.86|1804.45|1803.95|1803.71|1803.21|376
1625788200000|2021-07-08 23:50:00|1804.37|1803.87|1804.48|1803.98|1804.84|1804.34|1804.32|1803.82|251
1625788500000|2021-07-08 23:55:00|1804.38|1803.88|1804.13|1803.63|1804.81|1804.31|1804.06|1803.56|302
1625788800000|2021-07-09 00:00:00|1804.14|1803.64|1803.49|1802.99|1804.56|1804.06|1803.41|1802.91|668
1625789100000|2021-07-09 00:05:00|1803.46|1802.96|1803.56|1803.26|1803.84|1803.36|1803.1|1802.6|459
1625789400000|2021-07-09 00:10:00|1803.59|1803.29|1803.43|1802.93|1803.88|1803.47|1802.98|1802.58|423
1625789700000|2021-07-09 00:15:00|1803.4|1802.9|1803.02|1802.72|1803.88|1803.38|1802.83|1802.42|445
1625790000000|2021-07-09 00:20:00|1803.12|1802.62|1802.26|1801.76|1803.31|1802.88|1802.19|1801.7|421
1625790300000|2021-07-09 00:25:00|1802.25|1801.75|1801.84|1801.34|1802.3|1801.8|1801.7|1801.2|429
1625790600000|2021-07-09 00:30:00|1801.81|1801.31|1801.7|1801.2|1802.34|1801.84|1801.63|1801.13|343
1625790900000|2021-07-09 00:35:00|1801.72|1801.22|1801.46|1800.96|1801.77|1801.29|1801.16|1800.75|437
1625791200000|2021-07-09 00:40:00|1801.48|1800.98|1801.55|1801.05|1801.58|1801.22|1801.08|1800.64|417
1625791500000|2021-07-09 00:45:00|1801.57|1801.07|1801.23|1800.73|1801.62|1801.12|1800.89|1800.52|435
1625791800000|2021-07-09 00:50:00|1801.22|1800.72|1801.94|1801.44|1802.14|1801.74|1801.2|1800.7|473
1625792100000|2021-07-09 00:55:00|1801.9|1801.4|1801.11|1800.61|1802.1|1801.61|1800.93|1800.56|594
1625792400000|2021-07-09 01:00:00|1801.1|1800.6|1800.1|1799.6|1801.74|1801.42|1799.62|1799.12|1134
1625792700000|2021-07-09 01:05:00|1800.12|1799.62|1802.68|1802.18|1802.73|1802.23|1799.95|1799.45|800
1625793000000|2021-07-09 01:10:00|1802.7|1802.2|1802.88|1802.58|1802.89|1802.59|1801.85|1801.4|777
1625793300000|2021-07-09 01:15:00|1802.89|1802.59|1804.2|1803.7|1804.28|1803.78|1802.78|1802.36|916
1625793600000|2021-07-09 01:20:00|1804.24|1803.74|1805.1|1804.6|1805.9|1805.4|1804.21|1803.71|855
1625793900000|2021-07-09 01:25:00|1805.04|1804.54|1805.14|1804.64|1805.81|1805.31|1804.63|1804.13|719
1625794200000|2021-07-09 01:30:00|1805.17|1804.67|1806.07|1805.57|1806.28|1805.78|1804.58|1804.14|778
1625794500000|2021-07-09 01:35:00|1806.06|1805.56|1806.93|1806.43|1807.12|1806.75|1805.61|1805.15|918
1625794800000|2021-07-09 01:40:00|1806.97|1806.47|1806.56|1806.06|1807.48|1807.04|1806.21|1805.71|836
1625795100000|2021-07-09 01:45:00|1806.51|1806.01|1806.64|1806.14|1807.51|1807.01|1806.12|1805.62|879
1625795400000|2021-07-09 01:50:00|1806.66|1806.16|1806.09|1805.59|1807.14|1806.64|1806.04|1805.55|579
1625795700000|2021-07-09 01:55:00|1806.1|1805.6|1806.62|1806.12|1806.97|1806.56|1806.01|1805.51|687
1625796000000|2021-07-09 02:00:00|1806.57|1806.07|1805.82|1805.32|1807.1|1806.6|1805.65|1805.15|699
1625796300000|2021-07-09 02:05:00|1805.81|1805.31|1805.09|1804.59|1805.92|1805.42|1804.91|1804.51|725
1625796600000|2021-07-09 02:10:00|1805.12|1804.62|1804.5|1804|1805.14|1804.64|1804.31|1803.87|692
1625796900000|2021-07-09 02:15:00|1804.33|1803.83|1804.07|1803.57|1804.4|1803.9|1803.89|1803.39|429
1625797200000|2021-07-09 02:20:00|1804.09|1803.59|1804.72|1804.22|1805.03|1804.53|1803.97|1803.58|489
1625797500000|2021-07-09 02:25:00|1804.73|1804.23|1804.87|1804.37|1804.96|1804.46|1804.47|1804.06|318
1625797800000|2021-07-09 02:30:00|1804.88|1804.38|1805.56|1805.06|1806.39|1805.93|1804.88|1804.38|690
1625798100000|2021-07-09 02:35:00|1805.57|1805.07|1807.01|1806.51|1807.01|1806.62|1805.55|1805.05|638
1625798400000|2021-07-09 02:40:00|1807.04|1806.54|1807.23|1806.73|1808.17|1807.75|1806.95|1806.54|824
1625798700000|2021-07-09 02:45:00|1807.21|1806.71|1807.62|1807.12|1807.93|1807.43|1807.21|1806.71|569
1625799000000|2021-07-09 02:50:00|1807.63|1807.13|1806.78|1806.28|1807.72|1807.22|1806.77|1806.27|521
1625799300000|2021-07-09 02:55:00|1806.79|1806.29|1806.69|1806.19|1807.36|1806.86|1806.47|1806.02|480
1625799600000|2021-07-09 03:00:00|1806.7|1806.2|1806.23|1805.73|1806.93|1806.43|1806.17|1805.67|473
1625799900000|2021-07-09 03:05:00|1806.24|1805.74|1805.62|1805.12|1806.35|1805.85|1805.53|1805.03|540
1625800200000|2021-07-09 03:10:00|1805.59|1805.09|1805.74|1805.44|1806.3|1805.87|1805.4|1804.91|643
1625800500000|2021-07-09 03:15:00|1805.77|1805.47|1806.41|1805.91|1806.46|1805.98|1805.7|1805.29|475
1625800800000|2021-07-09 03:20:00|1806.44|1805.94|1805.25|1804.75|1806.58|1806.08|1805.22|1804.72|627
1625801100000|2021-07-09 03:25:00|1805.3|1804.8|1805.25|1804.95|1805.57|1805.15|1804.81|1804.31|473
1625801400000|2021-07-09 03:30:00|1805.23|1804.93|1805.62|1805.12|1805.66|1805.16|1805.11|1804.8|442
1625801700000|2021-07-09 03:35:00|1805.66|1805.16|1805.89|1805.39|1806.55|1806.05|1805.64|1805.14|432
1625802000000|2021-07-09 03:40:00|1805.88|1805.38|1806.04|1805.54|1806.05|1805.55|1805.63|1805.13|413
1625802300000|2021-07-09 03:45:00|1806.05|1805.55|1805.47|1804.97|1806.09|1805.69|1805.35|1804.91|325
1625802600000|2021-07-09 03:50:00|1805.48|1804.98|1805.57|1805.07|1805.6|1805.14|1805.3|1804.89|304
1625802900000|2021-07-09 03:55:00|1805.58|1805.08|1805.58|1805.08|1805.59|1805.09|1805.23|1804.85|302
1625803200000|2021-07-09 04:00:00|1805.59|1805.09|1805.4|1804.9|1805.63|1805.33|1805.14|1804.81|313
1625803500000|2021-07-09 04:05:00|1805.39|1804.89|1804.24|1803.74|1805.45|1804.97|1804.23|1803.73|430
1625803800000|2021-07-09 04:10:00|1804.13|1803.83|1804.47|1803.97|1804.5|1804|1803.77|1803.27|482
1625804100000|2021-07-09 04:15:00|1804.48|1803.98|1803.86|1803.36|1804.77|1804.27|1803.84|1803.34|351
1625804400000|2021-07-09 04:20:00|1803.95|1803.45|1804.06|1803.56|1804.19|1803.79|1803.6|1803.18|469
1625804700000|2021-07-09 04:25:00|1804.05|1803.55|1803.89|1803.39|1804.21|1803.71|1803.81|1803.31|333
1625805000000|2021-07-09 04:30:00|1803.87|1803.37|1803.72|1803.22|1803.9|1803.4|1802.98|1802.57|446
1625805300000|2021-07-09 04:35:00|1803.71|1803.21|1803.32|1802.82|1803.8|1803.3|1802.98|1802.57|248
1625805600000|2021-07-09 04:40:00|1803.33|1802.83|1802.96|1802.46|1803.41|1802.91|1802.82|1802.32|279
1625805900000|2021-07-09 04:45:00|1802.98|1802.48|1802.94|1802.44|1803.32|1802.85|1802.57|1802.07|436
1625806200000|2021-07-09 04:50:00|1802.95|1802.45|1802.49|1801.99|1803.05|1802.55|1802.22|1801.72|468
1625806500000|2021-07-09 04:55:00|1802.48|1801.98|1801.56|1801.06|1802.49|1802.08|1801.46|1800.96|496
1625806800000|2021-07-09 05:00:00|1801.58|1801.08|1801.8|1801.3|1801.81|1801.31|1800.94|1800.44|669
1625807100000|2021-07-09 05:05:00|1801.81|1801.31|1800.77|1800.27|1802.09|1801.69|1800.64|1800.14|559
1625807400000|2021-07-09 05:10:00|1800.68|1800.18|1801.07|1800.57|1801.95|1801.45|1800.38|1799.88|671
1625807700000|2021-07-09 05:15:00|1801.09|1800.59|1800.34|1799.84|1801.15|1800.65|1799.94|1799.44|715
1625808000000|2021-07-09 05:20:00|1800.32|1799.82|1800.84|1800.54|1801.17|1800.78|1800.11|1799.78|588
1625808300000|2021-07-09 05:25:00|1800.89|1800.59|1800.96|1800.66|1801.44|1801.06|1800.86|1800.48|418
1625808600000|2021-07-09 05:30:00|1800.97|1800.67|1802.73|1802.23|1802.9|1802.51|1800.04|1799.54|1079
1625808900000|2021-07-09 05:35:00|1802.72|1802.22|1803.02|1802.52|1803.52|1803.11|1802.7|1802.2|696
1625809200000|2021-07-09 05:40:00|1803.06|1802.56|1803.01|1802.51|1803.56|1803.06|1802.42|1801.92|655
1625809500000|2021-07-09 05:45:00|1803.02|1802.52|1802.82|1802.32|1803.35|1802.85|1802.62|1802.12|549
1625809800000|2021-07-09 05:50:00|1802.83|1802.33|1802.48|1801.98|1802.89|1802.39|1802.24|1801.74|575
1625810100000|2021-07-09 05:55:00|1802.47|1801.97|1800.64|1800.14|1802.67|1802.17|1800.6|1800.1|684
1625810400000|2021-07-09 06:00:00|1800.63|1800.13|1800.77|1800.27|1801.12|1800.62|1799.71|1799.25|941
1625810700000|2021-07-09 06:05:00|1800.78|1800.28|1801.38|1800.88|1801.87|1801.37|1799.93|1799.43|841
1625811000000|2021-07-09 06:10:00|1801.37|1800.87|1801.17|1800.67|1802.09|1801.59|1800.78|1800.28|724
1625811300000|2021-07-09 06:15:00|1801.18|1800.68|1800.85|1800.35|1801.39|1800.89|1800.22|1799.72|814
1625811600000|2021-07-09 06:20:00|1800.86|1800.36|1800.48|1799.98|1800.93|1800.43|1800.04|1799.54|657
1625811900000|2021-07-09 06:25:00|1800.47|1799.97|1798.53|1798.03|1800.47|1799.97|1798.19|1797.69|915
1625812200000|2021-07-09 06:30:00|1798.64|1798.14|1797.89|1797.59|1798.74|1798.24|1797.11|1796.79|1068
1625812500000|2021-07-09 06:35:00|1797.8|1797.5|1797.33|1796.83|1798.37|1798.06|1796.91|1796.52|958
1625812800000|2021-07-09 06:40:00|1797.34|1796.84|1797.9|1797.4|1798.01|1797.61|1796.92|1796.55|779
1625813100000|2021-07-09 06:45:00|1797.84|1797.34|1798.03|1797.53|1798.49|1798.13|1797.18|1796.78|866
1625813400000|2021-07-09 06:50:00|1798.01|1797.51|1798.49|1797.99|1798.66|1798.3|1797.39|1796.98|790
1625813700000|2021-07-09 06:55:00|1798.47|1797.97|1798.76|1798.26|1799.46|1799.02|1797.03|1796.66|1031
1625814000000|2021-07-09 07:00:00|1798.71|1798.21|1797.7|1797.2|1798.71|1798.31|1797.12|1796.75|1013
1625814300000|2021-07-09 07:05:00|1797.69|1797.19|1801.11|1800.61|1802.39|1802.05|1797.53|1797.03|1240
1625814600000|2021-07-09 07:10:00|1801.12|1800.62|1802.28|1801.98|1802.98|1802.61|1801.12|1800.62|1168
1625814900000|2021-07-09 07:15:00|1802.3|1802|1802.96|1802.66|1803.35|1803|1802.29|1801.92|964
1625815200000|2021-07-09 07:20:00|1803.01|1802.51|1804.57|1804.07|1804.7|1804.32|1802.91|1802.51|1051
1625815500000|2021-07-09 07:25:00|1804.58|1804.08|1802.9|1802.4|1804.6|1804.22|1802.78|1802.39|1022
1625815800000|2021-07-09 07:30:00|1802.92|1802.42|1801.94|1801.64|1802.92|1802.42|1801.66|1801.28|891
1625816100000|2021-07-09 07:35:00|1802.04|1801.54|1803.57|1803.27|1803.64|1803.27|1801.15|1800.84|912
1625816400000|2021-07-09 07:40:00|1803.56|1803.26|1804.12|1803.62|1804.91|1804.61|1803.53|1803.15|1017
1625816700000|2021-07-09 07:45:00|1804.04|1803.74|1804.91|1804.41|1805.45|1805.15|1804|1803.64|940
1625817000000|2021-07-09 07:50:00|1804.9|1804.4|1805.54|1805.24|1806.33|1805.95|1804.61|1804.17|1118
1625817300000|2021-07-09 07:55:00|1805.51|1805.21|1804.84|1804.54|1805.65|1805.35|1804.57|1804.17|874
1625817600000|2021-07-09 08:00:00|1804.85|1804.55|1805.26|1804.96|1806.19|1805.79|1804.31|1803.92|854
1625817900000|2021-07-09 08:05:00|1805.25|1804.95|1805.47|1804.97|1805.99|1805.51|1804.85|1804.47|863
1625818200000|2021-07-09 08:10:00|1805.48|1804.98|1805.89|1805.39|1805.99|1805.63|1805.18|1804.72|725
1625818500000|2021-07-09 08:15:00|1805.9|1805.4|1803.98|1803.48|1805.9|1805.5|1803.76|1803.31|822
1625818800000|2021-07-09 08:20:00|1803.95|1803.45|1802.98|1802.48|1804.95|1804.56|1802.43|1802.05|932
1625819100000|2021-07-09 08:25:00|1802.97|1802.47|1802.86|1802.36|1803.18|1802.73|1800.79|1800.46|1002
1625819400000|2021-07-09 08:30:00|1802.71|1802.41|1803.97|1803.47|1804.11|1803.74|1802.52|1802.17|815
1625819700000|2021-07-09 08:35:00|1803.86|1803.56|1803.75|1803.45|1803.96|1803.56|1802.46|1802.06|716
1625820000000|2021-07-09 08:40:00|1803.76|1803.46|1803.04|1802.74|1804.48|1804.06|1802.95|1802.56|642
1625820300000|2021-07-09 08:45:00|1802.98|1802.68|1803.38|1803.08|1803.69|1803.29|1802.68|1802.3|654
1625820600000|2021-07-09 08:50:00|1803.42|1802.92|1803.16|1802.86|1803.77|1803.36|1802.94|1802.54|541
1625820900000|2021-07-09 08:55:00|1803.17|1802.87|1802.79|1802.49|1803.27|1802.89|1802.31|1801.96|628
1625821200000|2021-07-09 09:00:00|1802.8|1802.5|1802.66|1802.36|1803.18|1802.77|1801.66|1801.35|880
1625821500000|2021-07-09 09:05:00|1802.64|1802.34|1803.17|1802.87|1803.29|1802.89|1802.16|1801.86|692
1625821800000|2021-07-09 09:10:00|1803.16|1802.86|1803.14|1802.84|1803.62|1803.21|1802.65|1802.27|920
1625822100000|2021-07-09 09:15:00|1803.09|1802.79|1805.54|1805.04|1805.99|1805.56|1803.06|1802.67|1028
1625822400000|2021-07-09 09:20:00|1805.55|1805.05|1805.47|1804.97|1805.79|1805.45|1804.24|1803.89|773
1625822700000|2021-07-09 09:25:00|1805.34|1805.04|1803.61|1803.31|1805.82|1805.43|1803.61|1803.2|779
1625823000000|2021-07-09 09:30:00|1803.7|1803.2|1804.72|1804.22|1805.15|1804.75|1803.18|1802.88|816
1625823300000|2021-07-09 09:35:00|1804.73|1804.23|1804.43|1804.13|1804.94|1804.63|1804.13|1803.83|651
1625823600000|2021-07-09 09:40:00|1804.41|1804.11|1804.48|1803.98|1805.13|1804.73|1804.15|1803.83|655
1625823900000|2021-07-09 09:45:00|1804.47|1803.97|1804.83|1804.53|1805.07|1804.73|1804.21|1803.82|715
1625824200000|2021-07-09 09:50:00|1804.92|1804.42|1804.58|1804.28|1805.19|1804.81|1804.33|1804.01|726
1625824500000|2021-07-09 09:55:00|1804.57|1804.27|1804.83|1804.33|1805.16|1804.76|1804.22|1803.82|872
1625824800000|2021-07-09 10:00:00|1804.81|1804.31|1805.16|1804.66|1805.51|1805.08|1804.37|1803.97|878
1625825100000|2021-07-09 10:05:00|1805.17|1804.67|1805.25|1804.95|1805.47|1805.05|1804.87|1804.46|816
1625825400000|2021-07-09 10:10:00|1805.21|1804.91|1803.96|1803.66|1805.35|1805.05|1803.88|1803.51|846
1625825700000|2021-07-09 10:15:00|1803.95|1803.65|1804.88|1804.58|1805.04|1804.68|1803.05|1802.61|807
1625826000000|2021-07-09 10:20:00|1804.91|1804.61|1803.87|1803.37|1805.3|1805|1803.76|1803.34|759
1625826300000|2021-07-09 10:25:00|1803.88|1803.38|1804.56|1804.06|1804.67|1804.27|1803.78|1803.38|602
1625826600000|2021-07-09 10:30:00|1804.57|1804.07|1804.74|1804.44|1805.3|1804.95|1804.3|1803.91|571
1625826900000|2021-07-09 10:35:00|1804.79|1804.49|1804.68|1804.38|1805.17|1804.78|1804.37|1803.98|684
1625827200000|2021-07-09 10:40:00|1804.67|1804.37|1805.13|1804.63|1805.3|1804.89|1804.54|1804.16|572
1625827500000|2021-07-09 10:45:00|1805.16|1804.66|1804.78|1804.48|1805.27|1804.89|1804.59|1804.27|527
1625827800000|2021-07-09 10:50:00|1804.88|1804.38|1804.01|1803.51|1804.88|1804.49|1803.38|1802.98|665
1625828100000|2021-07-09 10:55:00|1804.02|1803.52|1803.23|1802.93|1804.29|1803.99|1802.93|1802.59|726
1625828400000|2021-07-09 11:00:00|1803.22|1802.92|1801.79|1801.49|1803.5|1803.11|1801.78|1801.48|891
1625828700000|2021-07-09 11:05:00|1801.8|1801.5|1801.04|1800.74|1801.85|1801.54|1799.91|1799.5|1019
1625829000000|2021-07-09 11:10:00|1801.03|1800.73|1801.74|1801.44|1802.02|1801.61|1800.42|1800.02|820
1625829300000|2021-07-09 11:15:00|1801.71|1801.41|1801.29|1800.79|1802.02|1801.69|1801.12|1800.73|783
1625829600000|2021-07-09 11:20:00|1801.31|1800.81|1799.59|1799.29|1801.34|1800.94|1799.05|1798.6|757
1625829900000|2021-07-09 11:25:00|1799.5|1799.2|1799.1|1798.8|1799.96|1799.58|1798.8|1798.4|850
1625830200000|2021-07-09 11:30:00|1799.06|1798.76|1800.01|1799.71|1800.48|1800.08|1798.96|1798.6|990
1625830500000|2021-07-09 11:35:00|1800.08|1799.58|1800.76|1800.46|1800.85|1800.49|1799.88|1799.58|837
1625830800000|2021-07-09 11:40:00|1800.87|1800.37|1799.1|1798.8|1800.88|1800.48|1799.1|1798.68|876
1625831100000|2021-07-09 11:45:00|1799.07|1798.77|1799.57|1799.27|1800.2|1799.82|1798.49|1798.15|1036
1625831400000|2021-07-09 11:50:00|1799.58|1799.28|1801.42|1801.12|1801.92|1801.51|1799.13|1798.72|1176
1625831700000|2021-07-09 11:55:00|1801.34|1801.04|1800.5|1800.2|1801.47|1801.08|1800.2|1799.8|1032
1625832000000|2021-07-09 12:00:00|1800.58|1800.08|1801.21|1800.91|1801.67|1801.28|1800.3|1800|1029
1625832300000|2021-07-09 12:05:00|1801.22|1800.92|1802.08|1801.78|1802.72|1802.36|1800.73|1800.38|890
1625832600000|2021-07-09 12:10:00|1802.11|1801.81|1800.47|1800.17|1802.15|1801.82|1799.98|1799.57|962
1625832900000|2021-07-09 12:15:00|1800.43|1800.13|1801.86|1801.56|1802.29|1801.99|1800.21|1799.81|941
1625833200000|2021-07-09 12:20:00|1801.92|1801.62|1803.91|1803.61|1804.27|1803.86|1801.92|1801.49|1094
1625833500000|2021-07-09 12:25:00|1803.9|1803.6|1802.56|1802.06|1803.9|1803.6|1802.04|1801.64|876
1625833800000|2021-07-09 12:30:00|1802.44|1802.14|1803.39|1803.09|1803.84|1803.47|1802.22|1801.83|947
1625834100000|2021-07-09 12:35:00|1803.41|1803.11|1801.07|1800.77|1803.53|1803.13|1800.85|1800.53|1165
1625834400000|2021-07-09 12:40:00|1801.05|1800.75|1800.11|1799.61|1801.36|1800.96|1799.93|1799.51|1027
1625834700000|2021-07-09 12:45:00|1800.08|1799.58|1800.38|1800.08|1800.58|1800.2|1798.8|1798.33|1221
1625835000000|2021-07-09 12:50:00|1800.35|1800.05|1802.06|1801.76|1802.21|1801.85|1799.98|1799.55|1123
1625835300000|2021-07-09 12:55:00|1802.05|1801.75|1802.7|1802.4|1802.8|1802.46|1801.37|1800.98|982
1625835600000|2021-07-09 13:00:00|1802.8|1802.3|1802.26|1801.96|1803.63|1803.33|1802.12|1801.71|1375
1625835900000|2021-07-09 13:05:00|1802.27|1801.97|1803.13|1802.83|1803.53|1803.15|1801.41|1801.02|1107
1625836200000|2021-07-09 13:10:00|1803.23|1802.73|1802.62|1802.32|1804.32|1804.02|1802.4|1802.04|1048
1625836500000|2021-07-09 13:15:00|1802.63|1802.33|1802.96|1802.66|1803.24|1802.89|1802|1801.64|1020
1625836800000|2021-07-09 13:20:00|1802.97|1802.67|1803.24|1802.94|1803.27|1802.97|1801.98|1801.6|733
1625837100000|2021-07-09 13:25:00|1803.25|1802.95|1804.07|1803.77|1804.36|1804|1803.25|1802.91|747
1625837400000|2021-07-09 13:30:00|1804.16|1803.86|1803.73|1803.43|1805.23|1804.82|1803.52|1803.14|1030
1625837700000|2021-07-09 13:35:00|1803.78|1803.48|1803.28|1802.98|1804.38|1804.08|1802.65|1802.26|934
1625838000000|2021-07-09 13:40:00|1803.4|1803.1|1804.28|1803.98|1804.55|1804.22|1802.82|1802.52|851
1625838300000|2021-07-09 13:45:00|1804.34|1804.04|1803.92|1803.62|1805.29|1804.99|1802.25|1801.89|1040
1625838600000|2021-07-09 13:50:00|1803.93|1803.63|1803.8|1803.5|1805.43|1805.13|1803.5|1803.12|1427
1625838900000|2021-07-09 13:55:00|1803.79|1803.49|1804.18|1803.68|1804.91|1804.5|1803.43|1803.02|1373
1625839200000|2021-07-09 14:00:00|1804.17|1803.67|1807.51|1807.21|1807.53|1807.23|1803.89|1803.5|1773
1625839500000|2021-07-09 14:05:00|1807.49|1807.19|1807.76|1807.26|1809|1808.5|1806.19|1805.75|1390
1625839800000|2021-07-09 14:10:00|1807.66|1807.36|1808.19|1807.89|1808.73|1808.35|1807.01|1806.63|1265
1625840100000|2021-07-09 14:15:00|1808.18|1807.88|1807.16|1806.86|1808.91|1808.49|1806.58|1806.28|1224
1625840400000|2021-07-09 14:20:00|1807.13|1806.83|1805.89|1805.59|1807.52|1807.12|1805.64|1805.33|1174
1625840700000|2021-07-09 14:25:00|1805.92|1805.62|1806.96|1806.66|1807.48|1807.08|1804.79|1804.43|1078
1625841000000|2021-07-09 14:30:00|1806.97|1806.67|1807.16|1806.86|1807.33|1806.96|1805.49|1805.11|1142
1625841300000|2021-07-09 14:35:00|1807.15|1806.85|1806.5|1806.2|1807.37|1807.04|1806.21|1805.83|959
1625841600000|2021-07-09 14:40:00|1806.56|1806.26|1806.19|1805.89|1807.19|1806.87|1805.98|1805.6|878
1625841900000|2021-07-09 14:45:00|1806.29|1805.99|1807.1|1806.8|1807.4|1807.03|1806.03|1805.7|899
1625842200000|2021-07-09 14:50:00|1807.11|1806.81|1807.2|1806.9|1807.54|1807.15|1806.81|1806.48|764
1625842500000|2021-07-09 14:55:00|1807.19|1806.89|1808.61|1808.31|1808.85|1808.45|1806.65|1806.26|1073
1625842800000|2021-07-09 15:00:00|1808.64|1808.34|1808.02|1807.72|1809.12|1808.72|1807.99|1807.61|988
1625843100000|2021-07-09 15:05:00|1808.03|1807.73|1808.06|1807.76|1808.41|1808.02|1807.57|1807.14|976
1625843400000|2021-07-09 15:10:00|1808.07|1807.77|1808.46|1807.96|1808.85|1808.46|1807.93|1807.56|685
1625843700000|2021-07-09 15:15:00|1808.35|1808.05|1810.06|1809.76|1811.31|1811|1808.35|1807.99|1095
1625844000000|2021-07-09 15:20:00|1810.05|1809.75|1810.76|1810.46|1811.88|1811.52|1810.05|1809.71|1137
1625844300000|2021-07-09 15:25:00|1810.81|1810.51|1809.5|1809.2|1811.11|1810.71|1809.11|1808.74|1110
1625844600000|2021-07-09 15:30:00|1809.47|1809.17|1809.05|1808.75|1809.79|1809.38|1808.55|1808.16|990
1625844900000|2021-07-09 15:35:00|1809.07|1808.77|1808.84|1808.54|1809.71|1809.32|1808.75|1808.35|794
1625845200000|2021-07-09 15:40:00|1808.85|1808.55|1808.6|1808.1|1809.13|1808.76|1808.14|1807.84|779
1625845500000|2021-07-09 15:45:00|1808.49|1808.19|1809.03|1808.53|1809.29|1808.99|1808.47|1808.16|732
1625845800000|2021-07-09 15:50:00|1809.04|1808.54|1808.46|1808.16|1809.06|1808.76|1808.06|1807.76|521
1625846100000|2021-07-09 15:55:00|1808.56|1808.06|1808.11|1807.81|1808.74|1808.34|1807.98|1807.64|598
1625846400000|2021-07-09 16:00:00|1808.1|1807.8|1808.7|1808.4|1808.84|1808.43|1808.08|1807.71|499
1625846700000|2021-07-09 16:05:00|1808.69|1808.39|1808.93|1808.43|1809.04|1808.65|1808.21|1807.83|581
1625847000000|2021-07-09 16:10:00|1808.9|1808.6|1809.84|1809.34|1809.86|1809.46|1808.9|1808.5|437
1625847300000|2021-07-09 16:15:00|1809.72|1809.42|1809.93|1809.63|1810.31|1809.9|1809.53|1809.15|604
1625847600000|2021-07-09 16:20:00|1809.9|1809.6|1809.96|1809.46|1810.35|1809.97|1809.58|1809.25|606
1625847900000|2021-07-09 16:25:00|1809.95|1809.45|1809.54|1809.24|1810.23|1809.87|1809.39|1809.02|535
1625848200000|2021-07-09 16:30:00|1809.53|1809.23|1809.79|1809.49|1810.2|1809.84|1809.47|1809.14|405
1625848500000|2021-07-09 16:35:00|1809.8|1809.5|1809.95|1809.45|1810.14|1809.74|1809.63|1809.28|541
1625848800000|2021-07-09 16:40:00|1809.94|1809.44|1810.33|1810.03|1810.34|1810.03|1809.72|1809.35|552
1625849100000|2021-07-09 16:45:00|1810.35|1810.05|1810.15|1809.85|1810.53|1810.13|1810.07|1809.68|501
1625849400000|2021-07-09 16:50:00|1810.16|1809.86|1810.44|1810.14|1810.74|1810.35|1810.1|1809.7|581
1625849700000|2021-07-09 16:55:00|1810.43|1810.13|1810.59|1810.29|1810.87|1810.49|1810.25|1809.95|568
1625850000000|2021-07-09 17:00:00|1810.58|1810.28|1811.35|1811.05|1811.39|1811.06|1810.53|1810.16|459
1625850300000|2021-07-09 17:05:00|1811.34|1811.04|1811|1810.7|1811.76|1811.36|1810.96|1810.6|570
1625850600000|2021-07-09 17:10:00|1811.1|1810.6|1810.6|1810.3|1811.24|1810.85|1810.53|1810.23|386
1625850900000|2021-07-09 17:15:00|1810.61|1810.31|1809.68|1809.38|1810.63|1810.31|1809.58|1809.28|508
1625851200000|2021-07-09 17:20:00|1809.7|1809.4|1809.49|1809.19|1810.32|1809.97|1809.35|1809.02|670
1625851500000|2021-07-09 17:25:00|1809.5|1809.2|1810.37|1810.07|1810.48|1810.08|1809.5|1809.2|559
1625851800000|2021-07-09 17:30:00|1810.38|1810.08|1810.24|1809.94|1810.65|1810.25|1809.85|1809.5|479
1625852100000|2021-07-09 17:35:00|1810.3|1810|1810.97|1810.47|1811.16|1810.78|1810.17|1809.79|486
1625852400000|2021-07-09 17:40:00|1810.98|1810.48|1811.06|1810.76|1811.27|1810.9|1810.64|1810.34|495
1625852700000|2021-07-09 17:45:00|1811.09|1810.79|1810.54|1810.24|1811.09|1810.79|1810.53|1810.15|363
1625853000000|2021-07-09 17:50:00|1810.55|1810.25|1810.76|1810.46|1811.16|1810.78|1810.36|1810.05|443
1625853300000|2021-07-09 17:55:00|1810.74|1810.44|1810.82|1810.52|1811.08|1810.67|1810.3|1809.98|480
1625853600000|2021-07-09 18:00:00|1810.79|1810.49|1811.53|1811.23|1811.69|1811.29|1810.79|1810.41|400
1625853900000|2021-07-09 18:05:00|1811.54|1811.24|1812.43|1812.13|1812.69|1812.31|1811.39|1811.01|526
1625854200000|2021-07-09 18:10:00|1812.51|1812.01|1812.13|1811.63|1812.63|1812.27|1811.58|1811.18|444
1625854500000|2021-07-09 18:15:00|1812.14|1811.64|1811.03|1810.73|1812.34|1811.94|1811.01|1810.64|470
1625854800000|2021-07-09 18:20:00|1811.13|1810.63|1810.95|1810.45|1811.21|1810.81|1810.77|1810.4|420
1625855100000|2021-07-09 18:25:00|1810.96|1810.46|1810.75|1810.25|1811.17|1810.75|1810.43|1810.04|413
1625855400000|2021-07-09 18:30:00|1810.64|1810.34|1810.77|1810.27|1810.83|1810.43|1810.22|1809.81|419
1625855700000|2021-07-09 18:35:00|1810.78|1810.28|1811.42|1811.12|1811.55|1811.15|1810.72|1810.27|401
1625856000000|2021-07-09 18:40:00|1811.4|1811.1|1811.46|1811.16|1811.68|1811.27|1811.29|1810.9|349
1625856300000|2021-07-09 18:45:00|1811.44|1811.14|1811.92|1811.42|1812.04|1811.63|1811.35|1810.95|426
1625856600000|2021-07-09 18:50:00|1811.85|1811.55|1812.21|1811.71|1812.28|1811.89|1811.7|1811.3|405
1625856900000|2021-07-09 18:55:00|1812.14|1811.84|1812.4|1812.1|1812.64|1812.24|1812.08|1811.67|410
1625857200000|2021-07-09 19:00:00|1812.39|1812.09|1811.41|1811.11|1812.63|1812.2|1811.16|1810.76|568
1625857500000|2021-07-09 19:05:00|1811.52|1811.02|1811.93|1811.43|1811.94|1811.5|1811.12|1810.71|444
1625857800000|2021-07-09 19:10:00|1811.94|1811.44|1811.72|1811.22|1812.09|1811.69|1811.39|1810.94|354
1625858100000|2021-07-09 19:15:00|1811.67|1811.17|1811.71|1811.21|1812.01|1811.61|1811.55|1811.09|344
1625858400000|2021-07-09 19:20:00|1811.73|1811.23|1811.3|1810.8|1811.77|1811.36|1810.87|1810.4|517
1625858700000|2021-07-09 19:25:00|1811.28|1810.78|1811.69|1811.19|1811.7|1811.2|1811.16|1810.75|315
1625859000000|2021-07-09 19:30:00|1811.68|1811.18|1810.98|1810.48|1811.68|1811.18|1810.87|1810.37|400
1625859300000|2021-07-09 19:35:00|1810.97|1810.47|1810.94|1810.44|1811.08|1810.68|1810.55|1810.08|365
1625859600000|2021-07-09 19:40:00|1810.95|1810.45|1810.14|1809.64|1810.95|1810.5|1809.9|1809.49|491
1625859900000|2021-07-09 19:45:00|1810.16|1809.66|1809.61|1809.31|1810.34|1809.97|1809.58|1809.28|518
1625860200000|2021-07-09 19:50:00|1809.6|1809.3|1808.7|1808.2|1809.76|1809.37|1808.51|1808.11|749
1625860500000|2021-07-09 19:55:00|1808.72|1808.22|1808.2|1807.9|1808.79|1808.42|1808.02|1807.56|840
1625860800000|2021-07-09 20:00:00|1808.18|1807.88|1808.78|1808.28|1809.02|1808.52|1808.17|1807.81|374
1625861100000|2021-07-09 20:05:00|1808.9|1808.4|1808.98|1808.48|1809.34|1808.84|1808.78|1808.28|253
1625861400000|2021-07-09 20:10:00|1809.05|1808.55|1808.68|1808.18|1809.05|1808.55|1808.34|1807.84|193
1625861700000|2021-07-09 20:15:00|1808.67|1808.17|1808.92|1808.42|1808.95|1808.45|1808.56|1808.06|153
1625862000000|2021-07-09 20:20:00|1808.93|1808.43|1808.46|1807.96|1808.94|1808.44|1808.36|1807.86|175
1625862300000|2021-07-09 20:25:00|1808.44|1807.94|1808.67|1808.17|1808.84|1808.34|1808.36|1807.86|161
1625862600000|2021-07-09 20:30:00|1808.77|1808.27|1808.47|1807.97|1808.82|1808.32|1808.34|1807.84|202
1625862900000|2021-07-09 20:35:00|1808.46|1807.96|1808.42|1807.92|1808.69|1808.19|1808.22|1807.72|212
1625863200000|2021-07-09 20:40:00|1808.44|1807.94|1808.54|1808.04|1808.72|1808.22|1808.2|1807.7|181
1625863500000|2021-07-09 20:45:00|1808.56|1808.06|1807.81|1807.31|1808.75|1808.25|1807.69|1807.19|243
1625863800000|2021-07-09 20:50:00|1807.74|1807.24|1808.31|1807.81|1808.48|1807.98|1807.5|1807|436
1625864100000|2021-07-09 20:55:00|1808.28|1807.78|1808.59|1808.09|1809.9|1809.4|1808.1|1807.6|250
1626040800000|2021-07-11 22:00:00|1808.1|1807.6|1808.4|1807.9|1809.29|1807.98|1807.79|1806.71|374
1626041100000|2021-07-11 22:05:00|1808.36|1807.86|1807.99|1807.49|1809.68|1808.12|1807.88|1806.81|330
1626041400000|2021-07-11 22:10:00|1808.03|1807.53|1808.36|1807.86|1809.11|1807.98|1807.87|1807.1|437
1626041700000|2021-07-11 22:15:00|1808.38|1807.88|1808.55|1808.05|1808.63|1808.13|1808.31|1807.81|195
1626042000000|2021-07-11 22:20:00|1808.52|1808.02|1808.38|1807.88|1808.85|1808.35|1808.24|1807.74|187
1626042300000|2021-07-11 22:25:00|1808.39|1807.89|1808.18|1807.68|1808.69|1808.19|1808.12|1807.62|145
1626042600000|2021-07-11 22:30:00|1808.24|1807.74|1808.35|1807.85|1808.4|1807.94|1807.94|1807.44|296
1626042900000|2021-07-11 22:35:00|1808.34|1807.84|1807.99|1807.49|1808.52|1808.02|1807.98|1807.48|196
1626043200000|2021-07-11 22:40:00|1807.98|1807.48|1808.29|1807.79|1808.31|1807.82|1807.75|1807.25|279
1626043500000|2021-07-11 22:45:00|1808.28|1807.78|1808.08|1807.58|1808.39|1807.89|1807.93|1807.43|244
1626043800000|2021-07-11 22:50:00|1808.07|1807.57|1808.2|1807.7|1808.27|1807.77|1807.96|1807.46|209
1626044100000|2021-07-11 22:55:00|1808.19|1807.69|1808.25|1807.75|1808.39|1807.93|1808.05|1807.58|188
1626044400000|2021-07-11 23:00:00|1808.24|1807.74|1808.23|1807.73|1808.44|1808.08|1808.17|1807.67|197
1626044700000|2021-07-11 23:05:00|1808.22|1807.72|1808.7|1808.2|1808.7|1808.2|1808.22|1807.72|171
1626045000000|2021-07-11 23:10:00|1808.69|1808.19|1808.85|1808.35|1808.88|1808.49|1808.38|1807.88|224
1626045300000|2021-07-11 23:15:00|1808.87|1808.37|1808.19|1807.69|1808.87|1808.52|1808.11|1807.61|224
1626045600000|2021-07-11 23:20:00|1808.18|1807.68|1807.54|1807.24|1808.38|1807.88|1807.47|1807.16|338
1626045900000|2021-07-11 23:25:00|1807.64|1807.14|1807.45|1806.95|1807.74|1807.34|1807.32|1806.88|375
1626046200000|2021-07-11 23:30:00|1807.42|1806.92|1807.73|1807.23|1807.81|1807.37|1807.15|1806.69|302
1626046500000|2021-07-11 23:35:00|1807.72|1807.22|1807.61|1807.11|1807.82|1807.42|1807.28|1806.93|221
1626046800000|2021-07-11 23:40:00|1807.52|1807.02|1807.27|1806.77|1807.52|1807.14|1807.22|1806.77|228
1626047100000|2021-07-11 23:45:00|1807.31|1806.81|1806.97|1806.47|1807.32|1806.9|1806.8|1806.36|312
1626047400000|2021-07-11 23:50:00|1806.98|1806.48|1807.01|1806.51|1807.22|1806.84|1806.83|1806.43|255
1626047700000|2021-07-11 23:55:00|1807.02|1806.52|1806.65|1806.35|1807.06|1806.73|1806.58|1806.17|271
1626048000000|2021-07-12 00:00:00|1806.66|1806.36|1806.72|1806.42|1807.21|1806.82|1805.78|1805.37|624
1626048300000|2021-07-12 00:05:00|1806.73|1806.43|1807.3|1806.8|1807.36|1806.92|1806.42|1806.03|479
1626048600000|2021-07-12 00:10:00|1807.31|1806.81|1807.66|1807.16|1808|1807.58|1807.09|1806.71|397
1626048900000|2021-07-12 00:15:00|1807.67|1807.17|1808.64|1808.14|1808.65|1808.15|1807.58|1807.16|405
1626049200000|2021-07-12 00:20:00|1808.63|1808.13|1808.71|1808.21|1808.87|1808.37|1808.39|1807.91|410
1626049500000|2021-07-12 00:25:00|1808.72|1808.22|1809.42|1808.92|1809.43|1808.93|1808.44|1807.94|467
1626049800000|2021-07-12 00:30:00|1809.41|1808.91|1809.48|1808.98|1809.79|1809.39|1809.13|1808.69|426
1626050100000|2021-07-12 00:35:00|1809.45|1808.95|1809.3|1808.8|1809.52|1809.15|1808.89|1808.39|339
1626050400000|2021-07-12 00:40:00|1809.32|1808.82|1808.9|1808.4|1809.47|1809.09|1808.87|1808.39|308
1626050700000|2021-07-12 00:45:00|1808.91|1808.41|1808.89|1808.39|1808.99|1808.49|1808.32|1807.91|326
1626051000000|2021-07-12 00:50:00|1808.91|1808.41|1809.36|1808.86|1809.45|1808.95|1808.77|1808.34|423
1626051300000|2021-07-12 00:55:00|1809.3|1808.8|1809.29|1808.79|1809.68|1809.18|1809.15|1808.65|369
1626051600000|2021-07-12 01:00:00|1809.28|1808.78|1809.75|1809.25|1810.09|1809.74|1808.8|1808.3|1008
1626051900000|2021-07-12 01:05:00|1809.76|1809.26|1809.52|1809.02|1811.12|1810.78|1809.44|1808.94|821
1626052200000|2021-07-12 01:10:00|1809.58|1809.08|1809.78|1809.28|1810.11|1809.61|1809.09|1808.59|779
1626052500000|2021-07-12 01:15:00|1809.79|1809.29|1809.85|1809.35|1810.22|1809.85|1809|1808.5|697
1626052800000|2021-07-12 01:20:00|1809.86|1809.36|1809.23|1808.73|1809.92|1809.42|1808.63|1808.15|628
1626053100000|2021-07-12 01:25:00|1809.2|1808.7|1808.06|1807.56|1809.2|1808.7|1807.81|1807.43|718
1626053400000|2021-07-12 01:30:00|1808.05|1807.55|1807.98|1807.48|1808.66|1808.18|1807.07|1806.77|1024
1626053700000|2021-07-12 01:35:00|1807.97|1807.47|1808.11|1807.61|1808.31|1808.01|1807.34|1806.92|772
1626054000000|2021-07-12 01:40:00|1808.07|1807.77|1807.39|1806.89|1808.17|1807.77|1807.31|1806.86|556
1626054300000|2021-07-12 01:45:00|1807.4|1806.9|1805.59|1805.09|1807.46|1807.07|1805.1|1804.72|797
1626054600000|2021-07-12 01:50:00|1805.58|1805.08|1805.15|1804.65|1805.7|1805.2|1804.94|1804.44|680
1626054900000|2021-07-12 01:55:00|1805.14|1804.64|1805.78|1805.48|1805.93|1805.49|1804.6|1804.12|659
1626055200000|2021-07-12 02:00:00|1805.79|1805.49|1806.13|1805.63|1806.63|1806.2|1805.77|1805.29|692
1626055500000|2021-07-12 02:05:00|1806.12|1805.62|1805.83|1805.33|1806.25|1805.75|1805.34|1804.93|679
1626055800000|2021-07-12 02:10:00|1805.84|1805.34|1806.18|1805.68|1806.23|1805.8|1805.72|1805.32|576
1626056100000|2021-07-12 02:15:00|1806.17|1805.67|1806.2|1805.7|1806.26|1805.79|1805.88|1805.38|464
1626056400000|2021-07-12 02:20:00|1806.19|1805.69|1806.47|1805.97|1806.58|1806.08|1805.53|1805.03|538
1626056700000|2021-07-12 02:25:00|1806.48|1805.98|1806.49|1805.99|1806.88|1806.38|1806.25|1805.75|424
1626057000000|2021-07-12 02:30:00|1806.5|1806|1807.59|1807.09|1807.78|1807.28|1806.5|1806|745
1626057300000|2021-07-12 02:35:00|1807.6|1807.1|1806.4|1805.9|1807.6|1807.22|1806.18|1805.78|708
1626057600000|2021-07-12 02:40:00|1806.41|1805.91|1806.78|1806.48|1807.05|1806.59|1806.05|1805.69|600
1626057900000|2021-07-12 02:45:00|1806.77|1806.47|1806.09|1805.59|1806.97|1806.55|1805.9|1805.51|669
1626058200000|2021-07-12 02:50:00|1806.1|1805.6|1806.03|1805.53|1806.17|1805.71|1805.61|1805.24|555
1626058500000|2021-07-12 02:55:00|1805.99|1805.49|1805.61|1805.31|1806.01|1805.53|1805.25|1804.87|755
1626058800000|2021-07-12 03:00:00|1805.62|1805.32|1805.1|1804.6|1805.93|1805.6|1804.8|1804.42|739
1626059100000|2021-07-12 03:05:00|1805.11|1804.61|1805.3|1804.8|1805.73|1805.23|1804.9|1804.47|564
1626059400000|2021-07-12 03:10:00|1805.32|1804.82|1804.85|1804.55|1805.55|1805.05|1804.75|1804.37|469
1626059700000|2021-07-12 03:15:00|1804.83|1804.53|1804.43|1803.93|1804.88|1804.53|1804.13|1803.67|491
1626060000000|2021-07-12 03:20:00|1804.32|1804.02|1804.37|1803.87|1804.43|1804.05|1803.96|1803.57|490
1626060300000|2021-07-12 03:25:00|1804.39|1803.89|1803.47|1802.97|1804.41|1803.99|1802.63|1802.13|869
1626060600000|2021-07-12 03:30:00|1803.48|1802.98|1804.39|1803.89|1804.46|1803.98|1803.42|1802.92|423
1626060900000|2021-07-12 03:35:00|1804.4|1803.9|1804.21|1803.71|1804.65|1804.15|1804.06|1803.63|313
1626061200000|2021-07-12 03:40:00|1804.19|1803.69|1804.04|1803.54|1804.24|1803.76|1803.68|1803.18|333
1626061500000|2021-07-12 03:45:00|1804.03|1803.53|1803.9|1803.4|1804.17|1803.69|1803.9|1803.4|247
1626061800000|2021-07-12 03:50:00|1804|1803.5|1803.54|1803.04|1804.11|1803.61|1803.31|1802.85|323
1626062100000|2021-07-12 03:55:00|1803.52|1803.02|1803.34|1802.84|1803.57|1803.12|1803.02|1802.62|322
1626062400000|2021-07-12 04:00:00|1803.33|1802.83|1803.36|1802.86|1803.56|1803.06|1803|1802.5|395
1626062700000|2021-07-12 04:05:00|1803.37|1802.87|1803.37|1802.87|1803.75|1803.35|1803.04|1802.7|352
1626063000000|2021-07-12 04:10:00|1803.36|1802.86|1802.73|1802.23|1803.4|1803.01|1802.67|1802.17|239
1626063300000|2021-07-12 04:15:00|1802.74|1802.24|1802.39|1801.89|1802.89|1802.42|1802.32|1801.82|313
1626063600000|2021-07-12 04:20:00|1802.38|1801.88|1803.01|1802.71|1803.29|1802.93|1802.31|1801.81|341
1626063900000|2021-07-12 04:25:00|1803|1802.7|1803.66|1803.16|1803.67|1803.31|1802.99|1802.56|300
1626064200000|2021-07-12 04:30:00|1803.67|1803.17|1803.17|1802.67|1803.8|1803.44|1802.51|1802.14|481
1626064500000|2021-07-12 04:35:00|1803.15|1802.65|1803.38|1802.88|1803.52|1803.13|1802.89|1802.51|341
1626064800000|2021-07-12 04:40:00|1803.37|1802.87|1803.53|1803.03|1803.62|1803.12|1803.14|1802.73|291
1626065100000|2021-07-12 04:45:00|1803.51|1803.01|1803.79|1803.49|1803.96|1803.59|1803.41|1803|213
1626065400000|2021-07-12 04:50:00|1803.76|1803.46|1803.58|1803.08|1804.16|1803.77|1803.13|1802.63|402
1626065700000|2021-07-12 04:55:00|1803.56|1803.06|1803.35|1802.85|1803.7|1803.25|1803.24|1802.74|293
1626066000000|2021-07-12 05:00:00|1803.34|1802.84|1802.98|1802.48|1803.34|1802.84|1802.76|1802.26|314
1626066300000|2021-07-12 05:05:00|1802.99|1802.49|1802.98|1802.48|1803.21|1802.75|1802.84|1802.34|202
1626066600000|2021-07-12 05:10:00|1802.99|1802.49|1802.76|1802.26|1803.29|1802.79|1802.67|1802.25|278
1626066900000|2021-07-12 05:15:00|1802.75|1802.25|1801.56|1801.26|1802.77|1802.27|1801.11|1800.63|545
1626067200000|2021-07-12 05:20:00|1801.66|1801.16|1801.63|1801.13|1802|1801.59|1801.38|1800.97|457
1626067500000|2021-07-12 05:25:00|1801.64|1801.14|1801.26|1800.76|1801.75|1801.41|1801.08|1800.61|389
1626067800000|2021-07-12 05:30:00|1801.32|1800.82|1801.63|1801.13|1802.14|1801.68|1800.67|1800.31|980
1626068100000|2021-07-12 05:35:00|1801.62|1801.12|1801.62|1801.12|1802.1|1801.71|1800.94|1800.55|750
1626068400000|2021-07-12 05:40:00|1801.61|1801.11|1801.15|1800.65|1801.96|1801.52|1800.88|1800.43|742
1626068700000|2021-07-12 05:45:00|1801.16|1800.66|1801.93|1801.43|1802|1801.57|1800.65|1800.23|725
1626069000000|2021-07-12 05:50:00|1801.82|1801.52|1801.99|1801.49|1802.12|1801.79|1801.25|1800.86|620
1626069300000|2021-07-12 05:55:00|1801.97|1801.47|1802.7|1802.2|1802.74|1802.32|1801.72|1801.32|532
1626069600000|2021-07-12 06:00:00|1802.81|1802.31|1801.98|1801.48|1802.81|1802.31|1801.08|1800.67|931
1626069900000|2021-07-12 06:05:00|1801.96|1801.46|1801.37|1800.87|1802.04|1801.54|1800.96|1800.59|921
1626070200000|2021-07-12 06:10:00|1801.38|1800.88|1800.32|1800.02|1801.38|1800.89|1800.25|1799.81|675
1626070500000|2021-07-12 06:15:00|1800.26|1799.96|1800.94|1800.44|1801.11|1800.67|1800|1799.5|840
1626070800000|2021-07-12 06:20:00|1800.95|1800.45|1800.13|1799.63|1800.95|1800.45|1799.93|1799.49|689
1626071100000|2021-07-12 06:25:00|1800.14|1799.64|1800.56|1800.06|1800.61|1800.22|1799.71|1799.36|722
1626071400000|2021-07-12 06:30:00|1800.46|1800.16|1800.5|1800|1800.83|1800.47|1800.11|1799.71|635
1626071700000|2021-07-12 06:35:00|1800.49|1799.99|1800.07|1799.77|1800.57|1800.19|1799.49|1799.16|709
1626072000000|2021-07-12 06:40:00|1800.17|1799.67|1799.84|1799.54|1800.2|1799.82|1799.15|1798.85|778
1626072300000|2021-07-12 06:45:00|1799.91|1799.61|1799.49|1799.19|1800.15|1799.78|1799.17|1798.85|677
1626072600000|2021-07-12 06:50:00|1799.5|1799.2|1800.51|1800.21|1801.11|1800.7|1799.47|1799.08|729
1626072900000|2021-07-12 06:55:00|1800.52|1800.22|1801.13|1800.83|1801.8|1801.5|1800.36|1800.03|890
1626073200000|2021-07-12 07:00:00|1801.1|1800.8|1800.23|1799.73|1801.1|1800.8|1799.51|1799.11|986
1626073500000|2021-07-12 07:05:00|1800.24|1799.74|1800.16|1799.86|1800.29|1799.92|1799.16|1798.85|848
1626073800000|2021-07-12 07:10:00|1800.17|1799.87|1801.36|1801.06|1802.1|1801.8|1800.14|1799.75|768
1626074100000|2021-07-12 07:15:00|1801.35|1801.05|1802.07|1801.57|1802.32|1801.96|1800.51|1800.21|842
1626074400000|2021-07-12 07:20:00|1802.08|1801.58|1802.32|1801.82|1802.57|1802.19|1801.62|1801.22|714
1626074700000|2021-07-12 07:25:00|1802.34|1801.84|1802.97|1802.47|1803.08|1802.69|1802.11|1801.62|729
1626075000000|2021-07-12 07:30:00|1802.98|1802.48|1803.16|1802.66|1803.25|1802.85|1802.28|1801.94|697
1626075300000|2021-07-12 07:35:00|1803.07|1802.77|1803.93|1803.63|1804.09|1803.71|1803.05|1802.65|686
1626075600000|2021-07-12 07:40:00|1803.95|1803.65|1804.52|1804.22|1805.12|1804.82|1803.84|1803.45|726
1626075900000|2021-07-12 07:45:00|1804.53|1804.23|1806.31|1805.81|1806.55|1806.16|1803.83|1803.46|940
1626076200000|2021-07-12 07:50:00|1806.32|1805.82|1804.71|1804.41|1806.56|1806.19|1804.34|1804.01|924
1626076500000|2021-07-12 07:55:00|1804.72|1804.42|1804.37|1803.87|1805.11|1804.71|1804.07|1803.67|630
1626076800000|2021-07-12 08:00:00|1804.38|1803.88|1805.19|1804.89|1805.33|1804.93|1803.99|1803.65|563
1626077100000|2021-07-12 08:05:00|1805.2|1804.9|1804.43|1803.93|1805.36|1804.96|1804.15|1803.78|633
1626077400000|2021-07-12 08:10:00|1804.34|1804.04|1804.05|1803.75|1804.54|1804.16|1803.7|1803.3|626
1626077700000|2021-07-12 08:15:00|1804.14|1803.84|1803.63|1803.33|1804.48|1804.12|1803.54|1803.18|528
1626078000000|2021-07-12 08:20:00|1803.62|1803.32|1804.36|1804.06|1804.92|1804.52|1803.46|1803.06|581
1626078300000|2021-07-12 08:25:00|1804.35|1804.05|1804.3|1804|1804.73|1804.32|1804.13|1803.79|537
1626078600000|2021-07-12 08:30:00|1804.29|1803.99|1803.83|1803.33|1804.44|1804.03|1803.62|1803.21|445
1626078900000|2021-07-12 08:35:00|1803.84|1803.34|1803.75|1803.25|1804.43|1804.04|1803.6|1803.13|490
1626079200000|2021-07-12 08:40:00|1803.76|1803.26|1802.96|1802.66|1803.9|1803.52|1802.69|1802.31|512
1626079500000|2021-07-12 08:45:00|1802.95|1802.65|1803.42|1802.92|1803.43|1803.02|1802.77|1802.42|525
1626079800000|2021-07-12 08:50:00|1803.43|1802.93|1802.75|1802.25|1803.44|1803.01|1802.47|1802.05|490
1626080100000|2021-07-12 08:55:00|1802.77|1802.27|1803.54|1803.04|1803.55|1803.16|1802.16|1801.75|655
1626080400000|2021-07-12 09:00:00|1803.44|1803.14|1803.45|1802.95|1803.88|1803.48|1802.54|1802.24|570
1626080700000|2021-07-12 09:05:00|1803.44|1802.94|1803.81|1803.31|1804.4|1804.01|1803.12|1802.73|540
1626081000000|2021-07-12 09:10:00|1803.78|1803.28|1803.95|1803.65|1804.16|1803.79|1803.08|1802.66|558
1626081300000|2021-07-12 09:15:00|1804.05|1803.55|1804.29|1803.99|1804.95|1804.52|1803.51|1803.1|581
1626081600000|2021-07-12 09:20:00|1804.3|1804|1804.45|1803.95|1805.39|1805.03|1804.2|1803.84|594
1626081900000|2021-07-12 09:25:00|1804.46|1803.96|1803.85|1803.35|1804.66|1804.29|1803.77|1803.34|566
1626082200000|2021-07-12 09:30:00|1803.86|1803.36|1802.91|1802.61|1804.37|1804|1802.84|1802.54|721
1626082500000|2021-07-12 09:35:00|1802.92|1802.62|1803|1802.5|1803.58|1803.2|1802.16|1801.76|763
1626082800000|2021-07-12 09:40:00|1802.91|1802.61|1802.43|1802.13|1803.22|1802.82|1802.34|1801.94|389
1626083100000|2021-07-12 09:45:00|1802.41|1802.11|1801.45|1800.95|1802.48|1802.11|1800.81|1800.34|795
1626083400000|2021-07-12 09:50:00|1801.47|1800.97|1801.74|1801.44|1802.2|1801.86|1800.86|1800.56|772
1626083700000|2021-07-12 09:55:00|1801.72|1801.42|1802.06|1801.76|1802.73|1802.34|1801.58|1801.18|729
1626084000000|2021-07-12 10:00:00|1802.15|1801.85|1801.84|1801.34|1802.66|1802.32|1801.34|1801|765
1626084300000|2021-07-12 10:05:00|1801.91|1801.41|1801.4|1800.9|1802.3|1801.95|1800.95|1800.56|822
1626084600000|2021-07-12 10:10:00|1801.32|1800.82|1800.21|1799.71|1801.32|1800.9|1798.89|1798.44|1070
1626084900000|2021-07-12 10:15:00|1800.2|1799.7|1800.27|1799.77|1800.61|1800.21|1799.46|1798.96|830
1626085200000|2021-07-12 10:20:00|1800.26|1799.76|1799.32|1798.82|1800.27|1799.87|1799|1798.59|581
1626085500000|2021-07-12 10:25:00|1799.31|1798.81|1799.94|1799.44|1799.95|1799.6|1798.93|1798.52|529
1626085800000|2021-07-12 10:30:00|1799.93|1799.43|1800.7|1800.2|1800.7|1800.3|1799.31|1798.93|648
1626086100000|2021-07-12 10:35:00|1800.69|1800.19|1801.78|1801.28|1801.84|1801.54|1800.57|1800.18|651
1626086400000|2021-07-12 10:40:00|1801.67|1801.37|1801.24|1800.94|1802.03|1801.64|1801.15|1800.77|716
1626086700000|2021-07-12 10:45:00|1801.34|1800.84|1800.83|1800.53|1801.48|1801.11|1800.66|1800.3|452
1626087000000|2021-07-12 10:50:00|1800.9|1800.4|1800.67|1800.17|1801.07|1800.7|1800.15|1799.74|407
1626087300000|2021-07-12 10:55:00|1800.57|1800.27|1800.58|1800.28|1801.09|1800.7|1799.87|1799.57|671
1626087600000|2021-07-12 11:00:00|1800.57|1800.27|1800.58|1800.08|1800.86|1800.54|1800.22|1799.83|644
1626087900000|2021-07-12 11:05:00|1800.47|1800.17|1800.57|1800.07|1800.78|1800.38|1800.16|1799.79|610
1626088200000|2021-07-12 11:10:00|1800.49|1800.19|1800.51|1800.01|1801.04|1800.64|1800.14|1799.73|557
1626088500000|2021-07-12 11:15:00|1800.53|1800.03|1799.85|1799.35|1800.63|1800.23|1799.24|1798.94|775
1626088800000|2021-07-12 11:20:00|1799.83|1799.33|1801.59|1801.09|1801.69|1801.31|1799.76|1799.3|585
1626089100000|2021-07-12 11:25:00|1801.56|1801.26|1801.14|1800.84|1801.99|1801.57|1801.03|1800.71|575
1626089400000|2021-07-12 11:30:00|1801.21|1800.71|1800.55|1800.05|1801.48|1801.06|1800.23|1799.87|621
1626089700000|2021-07-12 11:35:00|1800.54|1800.04|1799.77|1799.47|1801|1800.6|1799.69|1799.34|655
1626090000000|2021-07-12 11:40:00|1799.76|1799.46|1799.97|1799.67|1800.9|1800.5|1798.76|1798.38|824
1626090300000|2021-07-12 11:45:00|1799.93|1799.63|1799.23|1798.73|1799.93|1799.63|1798.47|1798.17|711
1626090600000|2021-07-12 11:50:00|1799.24|1798.74|1799.42|1798.92|1799.76|1799.43|1799.15|1798.74|657
1626090900000|2021-07-12 11:55:00|1799.41|1798.91|1800.32|1800.02|1800.43|1800.09|1799.27|1798.89|599
1626091200000|2021-07-12 12:00:00|1800.23|1799.93|1800.46|1799.96|1800.65|1800.27|1799.97|1799.56|782
1626091500000|2021-07-12 12:05:00|1800.39|1800.09|1800.82|1800.52|1801.11|1800.81|1800.16|1799.79|717
1626091800000|2021-07-12 12:10:00|1800.83|1800.53|1800.34|1800.04|1800.83|1800.53|1799.44|1799.03|764
1626092100000|2021-07-12 12:15:00|1800.35|1800.05|1799.43|1799.13|1800.53|1800.19|1799.27|1798.86|725
1626092400000|2021-07-12 12:20:00|1799.44|1799.14|1801.12|1800.62|1802.02|1801.72|1799.29|1798.96|1178
1626092700000|2021-07-12 12:25:00|1801.09|1800.79|1801.84|1801.34|1802.17|1801.82|1800.64|1800.32|1020
1626093000000|2021-07-12 12:30:00|1801.83|1801.33|1802.54|1802.04|1802.78|1802.36|1801.21|1800.83|1040
1626093300000|2021-07-12 12:35:00|1802.41|1802.11|1801.61|1801.31|1803.34|1802.95|1801.5|1801.13|889
1626093600000|2021-07-12 12:40:00|1801.6|1801.3|1802.49|1801.99|1803|1802.6|1801.44|1801.04|929
1626093900000|2021-07-12 12:45:00|1802.51|1802.01|1801.76|1801.46|1802.51|1802.18|1800.44|1800.08|923
1626094200000|2021-07-12 12:50:00|1801.73|1801.43|1803.33|1802.83|1803.66|1803.33|1801.35|1801.02|1002
1626094500000|2021-07-12 12:55:00|1803.32|1802.82|1803.12|1802.62|1804.35|1803.96|1802.9|1802.54|892
1626094800000|2021-07-12 13:00:00|1803.02|1802.72|1802.7|1802.4|1803.4|1803.08|1802.1|1801.72|902
1626095100000|2021-07-12 13:05:00|1802.71|1802.41|1804.44|1804.14|1804.51|1804.15|1802.49|1802.12|940
1626095400000|2021-07-12 13:10:00|1804.39|1804.09|1804.04|1803.74|1805.38|1805.08|1803.89|1803.5|1101
1626095700000|2021-07-12 13:15:00|1804.03|1803.73|1803.53|1803.23|1804.47|1804.14|1803.03|1802.64|954
1626096000000|2021-07-12 13:20:00|1803.54|1803.24|1803.54|1803.24|1804.15|1803.75|1802.53|1802.22|901
1626096300000|2021-07-12 13:25:00|1803.63|1803.33|1802.72|1802.42|1804.02|1803.65|1802.62|1802.24|662
1626096600000|2021-07-12 13:30:00|1802.76|1802.46|1801.87|1801.57|1803.15|1802.75|1801.27|1800.97|885
1626096900000|2021-07-12 13:35:00|1801.85|1801.55|1798.83|1798.53|1802.38|1802.08|1797.82|1797.43|936
1626097200000|2021-07-12 13:40:00|1798.62|1798.32|1798.45|1798.15|1799.25|1798.89|1797.32|1797.02|991
1626097500000|2021-07-12 13:45:00|1798.47|1798.17|1799.01|1798.71|1799.49|1799.01|1797.49|1797.19|880
1626097800000|2021-07-12 13:50:00|1799.04|1798.74|1793.67|1793.37|1799.09|1798.79|1792.76|1792.33|1029
1626098100000|2021-07-12 13:55:00|1793.69|1793.39|1792.58|1792.08|1794.48|1794.11|1792.28|1791.86|1580
1626098400000|2021-07-12 14:00:00|1792.6|1792.1|1794.17|1793.67|1794.68|1794.38|1791.84|1791.44|1446
1626098700000|2021-07-12 14:05:00|1794.08|1793.78|1795.08|1794.78|1795.41|1795.02|1793.54|1793.22|1213
1626099000000|2021-07-12 14:10:00|1795.07|1794.77|1797.06|1796.76|1797.13|1796.76|1794.89|1794.49|1129
1626099300000|2021-07-12 14:15:00|1797.05|1796.75|1797.37|1797.07|1798.74|1798.44|1796.87|1796.51|1146
1626099600000|2021-07-12 14:20:00|1797.47|1797.17|1797.94|1797.64|1798.8|1798.5|1797.39|1797.09|1109
1626099900000|2021-07-12 14:25:00|1797.9|1797.6|1800.58|1800.08|1800.68|1800.29|1797.86|1797.48|1163
1626100200000|2021-07-12 14:30:00|1800.59|1800.09|1805.34|1805.04|1806.72|1806.28|1800.53|1800.03|1687
1626100500000|2021-07-12 14:35:00|1805.32|1805.02|1807.36|1806.86|1807.77|1807.39|1804.86|1804.44|1473
1626100800000|2021-07-12 14:40:00|1807.26|1806.96|1806.42|1805.92|1807.78|1807.47|1806.32|1805.92|1299
1626101100000|2021-07-12 14:45:00|1806.35|1806.05|1806|1805.5|1807.23|1806.9|1805.71|1805.26|1069
1626101400000|2021-07-12 14:50:00|1805.99|1805.49|1805.89|1805.39|1806.17|1805.77|1803.74|1803.41|1309
1626101700000|2021-07-12 14:55:00|1805.9|1805.4|1805.54|1805.24|1806.97|1806.63|1805.52|1805.13|1241
1626102000000|2021-07-12 15:00:00|1805.55|1805.25|1804.96|1804.66|1806.14|1805.73|1804.34|1803.94|1181
1626102300000|2021-07-12 15:05:00|1804.99|1804.69|1805.16|1804.66|1805.85|1805.52|1804.38|1804.05|1065
1626102600000|2021-07-12 15:10:00|1805.18|1804.68|1804.47|1804.17|1805.18|1804.68|1803.89|1803.54|1044
1626102900000|2021-07-12 15:15:00|1804.44|1804.14|1803.73|1803.43|1804.88|1804.54|1803.48|1803.14|1019
1626103200000|2021-07-12 15:20:00|1803.83|1803.33|1804.74|1804.24|1804.74|1804.4|1803.53|1803.16|951
1626103500000|2021-07-12 15:25:00|1804.51|1804.21|1806.22|1805.72|1806.24|1805.83|1804.49|1804.19|968
1626103800000|2021-07-12 15:30:00|1806.23|1805.73|1804.86|1804.36|1806.42|1806.09|1804.6|1804.26|970
1626104100000|2021-07-12 15:35:00|1804.89|1804.39|1804.58|1804.28|1804.98|1804.59|1804.17|1803.8|795
1626104400000|2021-07-12 15:40:00|1804.57|1804.27|1804.5|1804|1804.66|1804.27|1803.93|1803.55|953
1626104700000|2021-07-12 15:45:00|1804.51|1804.01|1803.74|1803.44|1804.71|1804.29|1803.61|1803.22|942
1626105000000|2021-07-12 15:50:00|1803.77|1803.47|1805.31|1805.01|1805.41|1805.06|1803.58|1803.21|862
1626105300000|2021-07-12 15:55:00|1805.32|1805.02|1805.37|1805.07|1806.92|1806.55|1805.14|1804.75|970
1626105600000|2021-07-12 16:00:00|1805.34|1805.04|1805.76|1805.26|1806.47|1806.01|1805.34|1805.04|803
1626105900000|2021-07-12 16:05:00|1805.56|1805.31|1805.64|1805.14|1806.32|1805.91|1805.31|1804.96|610
1626106200000|2021-07-12 16:10:00|1805.65|1805.15|1805.99|1805.49|1806.16|1805.75|1805.24|1804.86|470
1626106500000|2021-07-12 16:15:00|1805.98|1805.48|1806.34|1805.84|1806.46|1806.05|1805.78|1805.39|556
1626106800000|2021-07-12 16:20:00|1806.36|1805.86|1805.41|1805.11|1806.36|1806.04|1805.4|1805|448
1626107100000|2021-07-12 16:25:00|1805.51|1805.01|1805.16|1804.66|1806|1805.6|1804.79|1804.42|560
1626107400000|2021-07-12 16:30:00|1805.1|1804.8|1805.99|1805.49|1806.28|1805.9|1805.1|1804.8|500
1626107700000|2021-07-12 16:35:00|1806|1805.5|1805.55|1805.05|1806.09|1805.7|1805.24|1804.94|420
1626108000000|2021-07-12 16:40:00|1805.35|1805.02|1805.08|1804.58|1805.7|1805.32|1804.95|1804.51|483
1626108300000|2021-07-12 16:45:00|1804.98|1804.68|1805.25|1804.95|1805.36|1804.98|1804.86|1804.46|367
1626108600000|2021-07-12 16:50:00|1805.35|1804.85|1804.93|1804.63|1805.49|1805.09|1804.59|1804.2|407
1626108900000|2021-07-12 16:55:00|1804.92|1804.62|1805.92|1805.62|1806.08|1805.66|1804.88|1804.53|486
1626109200000|2021-07-12 17:00:00|1805.88|1805.58|1806.04|1805.54|1806.59|1806.23|1805.56|1805.18|701
1626109500000|2021-07-12 17:05:00|1806.03|1805.53|1805.3|1804.8|1806.23|1805.84|1805.03|1804.66|583
1626109800000|2021-07-12 17:10:00|1805.29|1804.79|1805|1804.7|1805.59|1805.19|1804.75|1804.44|466
1626110100000|2021-07-12 17:15:00|1805.01|1804.71|1804.69|1804.39|1805.1|1804.73|1804.13|1803.82|538
1626110400000|2021-07-12 17:20:00|1804.68|1804.38|1805.15|1804.65|1805.25|1804.83|1804.64|1804.25|495
1626110700000|2021-07-12 17:25:00|1804.94|1804.64|1805.83|1805.53|1805.93|1805.53|1804.83|1804.51|715
1626111000000|2021-07-12 17:30:00|1805.84|1805.54|1805.96|1805.46|1806.32|1805.92|1805.7|1805.34|569
1626111300000|2021-07-12 17:35:00|1805.95|1805.45|1805.27|1804.97|1805.95|1805.55|1804.94|1804.54|462
1626111600000|2021-07-12 17:40:00|1805.22|1804.92|1804.93|1804.63|1805.24|1804.94|1804.8|1804.44|415
1626111900000|2021-07-12 17:45:00|1804.94|1804.64|1805.22|1804.92|1805.45|1805.05|1804.88|1804.51|445
1626112200000|2021-07-12 17:50:00|1805.23|1804.93|1805.46|1805.16|1805.62|1805.24|1805.04|1804.66|505
1626112500000|2021-07-12 17:55:00|1805.47|1805.17|1805.96|1805.66|1806.03|1805.71|1805.26|1804.94|642
1626112800000|2021-07-12 18:00:00|1805.95|1805.65|1805.95|1805.65|1806.21|1805.88|1805.75|1805.41|549
1626113100000|2021-07-12 18:05:00|1805.88|1805.58|1806.27|1805.97|1806.47|1806.08|1805.83|1805.52|439
1626113400000|2021-07-12 18:10:00|1806.25|1805.95|1805.79|1805.49|1806.61|1806.22|1805.79|1805.4|562
1626113700000|2021-07-12 18:15:00|1805.8|1805.5|1805.73|1805.43|1806.27|1805.87|1805.68|1805.3|387
1626114000000|2021-07-12 18:20:00|1805.74|1805.44|1806.25|1805.75|1806.26|1805.86|1805.68|1805.27|405
1626114300000|2021-07-12 18:25:00|1806.26|1805.76|1805.88|1805.58|1806.66|1806.28|1805.85|1805.49|599
1626114600000|2021-07-12 18:30:00|1805.89|1805.59|1805.82|1805.52|1806.46|1806.08|1805.79|1805.44|536
1626114900000|2021-07-12 18:35:00|1805.81|1805.51|1806.02|1805.72|1806.22|1805.83|1805.7|1805.34|444
1626115200000|2021-07-12 18:40:00|1806.01|1805.71|1805.44|1805.14|1806.22|1805.81|1805.39|1805.05|477
1626115500000|2021-07-12 18:45:00|1805.47|1805.17|1806.06|1805.76|1806.16|1805.78|1805.38|1805.05|512
1626115800000|2021-07-12 18:50:00|1806.16|1805.66|1806.42|1806.12|1806.63|1806.22|1806.06|1805.65|424
1626116100000|2021-07-12 18:55:00|1806.41|1806.11|1806.79|1806.29|1806.88|1806.49|1806.03|1805.64|500
1626116400000|2021-07-12 19:00:00|1806.81|1806.31|1806.53|1806.23|1807.09|1806.72|1806.21|1805.89|664
1626116700000|2021-07-12 19:05:00|1806.54|1806.24|1807.46|1806.96|1807.46|1807.09|1806.47|1806.09|562
1626117000000|2021-07-12 19:10:00|1807.45|1806.95|1806.99|1806.49|1807.84|1807.45|1806.81|1806.45|500
1626117300000|2021-07-12 19:15:00|1806.98|1806.48|1805.97|1805.47|1806.99|1806.58|1805.58|1805.17|485
1626117600000|2021-07-12 19:20:00|1805.87|1805.57|1805.99|1805.49|1806.17|1805.77|1805.81|1805.44|543
1626117900000|2021-07-12 19:25:00|1805.98|1805.48|1805.93|1805.43|1806.27|1805.89|1805.73|1805.35|487
1626118200000|2021-07-12 19:30:00|1805.94|1805.44|1806.21|1805.71|1806.26|1805.86|1805.8|1805.44|356
1626118500000|2021-07-12 19:35:00|1806.2|1805.7|1807.3|1806.8|1807.4|1806.99|1806|1805.66|344
1626118800000|2021-07-12 19:40:00|1807.29|1806.79|1806.87|1806.37|1807.61|1807.19|1806.75|1806.37|416
1626119100000|2021-07-12 19:45:00|1806.88|1806.38|1807.25|1806.95|1807.43|1807.05|1806.62|1806.26|649
1626119400000|2021-07-12 19:50:00|1807.26|1806.96|1806.11|1805.81|1807.38|1807.02|1806.09|1805.7|802
1626119700000|2021-07-12 19:55:00|1806.25|1805.95|1806.6|1806.3|1806.81|1806.48|1805.43|1805.05|1087
1626120000000|2021-07-12 20:00:00|1806.49|1806.19|1806.15|1805.85|1806.49|1806.19|1805.36|1805.02|496
1626120300000|2021-07-12 20:05:00|1806.18|1805.88|1805.91|1805.61|1806.34|1805.95|1805.73|1805.4|217
1626120600000|2021-07-12 20:10:00|1805.92|1805.62|1805.59|1805.09|1806.15|1805.73|1805.42|1804.99|226
1626120900000|2021-07-12 20:15:00|1805.62|1805.12|1805.69|1805.19|1805.98|1805.48|1805.39|1804.89|178
1626121200000|2021-07-12 20:20:00|1805.7|1805.2|1805.88|1805.38|1806.03|1805.53|1805.64|1805.19|183
1626121500000|2021-07-12 20:25:00|1805.87|1805.37|1806.26|1805.76|1806.31|1805.83|1805.66|1805.29|242
1626121800000|2021-07-12 20:30:00|1806.25|1805.75|1806.09|1805.59|1806.25|1805.75|1805.73|1805.36|267
1626122100000|2021-07-12 20:35:00|1806.08|1805.58|1806.26|1805.76|1806.27|1805.8|1805.99|1805.55|189
1626122400000|2021-07-12 20:40:00|1806.25|1805.75|1806.31|1805.81|1806.31|1805.88|1805.77|1805.42|239
1626122700000|2021-07-12 20:45:00|1806.33|1805.83|1806.34|1805.84|1806.56|1806.06|1806.3|1805.8|225
1626123000000|2021-07-12 20:50:00|1806.36|1805.86|1806.52|1806.02|1806.55|1806.05|1806.3|1805.8|245
1626123300000|2021-07-12 20:55:00|1806.53|1806.03|1806.4|1805.9|1806.68|1806.18|1806.25|1805.75|300
1626127200000|2021-07-12 22:00:00|1806.64|1806.14|1806.68|1806.18|1806.88|1806.38|1806.42|1805.92|212
1626127500000|2021-07-12 22:05:00|1806.69|1806.19|1806.7|1806.2|1806.9|1806.4|1806.39|1806.07|175
1626127800000|2021-07-12 22:10:00|1806.69|1806.19|1806.62|1806.12|1806.72|1806.22|1806.34|1805.91|127
1626128100000|2021-07-12 22:15:00|1806.61|1806.11|1806.81|1806.31|1806.82|1806.37|1806.49|1806.09|114
1626128400000|2021-07-12 22:20:00|1806.79|1806.29|1806.98|1806.48|1807.01|1806.51|1806.77|1806.27|168
1626128700000|2021-07-12 22:25:00|1806.97|1806.47|1806.71|1806.21|1807.01|1806.51|1806.67|1806.17|156
1626129000000|2021-07-12 22:30:00|1806.74|1806.24|1806.91|1806.41|1806.99|1806.49|1806.43|1806.04|169
1626129300000|2021-07-12 22:35:00|1806.92|1806.42|1806.85|1806.35|1807.11|1806.61|1806.64|1806.23|167
1626129600000|2021-07-12 22:40:00|1806.88|1806.38|1807.11|1806.61|1807.13|1806.69|1806.72|1806.26|142
1626129900000|2021-07-12 22:45:00|1807.12|1806.62|1806.95|1806.45|1807.19|1806.79|1806.76|1806.28|198
1626130200000|2021-07-12 22:50:00|1806.98|1806.48|1807.2|1806.9|1807.4|1806.98|1806.84|1806.38|156
1626130500000|2021-07-12 22:55:00|1807.3|1806.8|1807.3|1806.8|1807.42|1807.03|1807.19|1806.79|163
1626130800000|2021-07-12 23:00:00|1807.39|1806.89|1807.67|1807.17|1807.79|1807.38|1807.39|1806.89|201
1626131100000|2021-07-12 23:05:00|1807.66|1807.16|1807.24|1806.74|1807.7|1807.2|1807.05|1806.64|179
1626131400000|2021-07-12 23:10:00|1807.26|1806.76|1807.13|1806.63|1807.39|1806.96|1807.12|1806.62|168
1626131700000|2021-07-12 23:15:00|1807.15|1806.65|1806.96|1806.46|1807.24|1806.74|1806.93|1806.43|170
1626132000000|2021-07-12 23:20:00|1806.98|1806.48|1806.81|1806.31|1807.11|1806.61|1806.73|1806.27|214
1626132300000|2021-07-12 23:25:00|1806.82|1806.32|1807.16|1806.66|1807.24|1806.85|1806.79|1806.29|193
1626132600000|2021-07-12 23:30:00|1807.15|1806.65|1807.33|1806.83|1807.37|1806.87|1807.14|1806.64|137
1626132900000|2021-07-12 23:35:00|1807.3|1806.8|1807.72|1807.22|1807.88|1807.47|1807.13|1806.71|187
1626133200000|2021-07-12 23:40:00|1807.75|1807.25|1807.84|1807.34|1807.91|1807.41|1807.74|1807.24|202
1626133500000|2021-07-12 23:45:00|1807.85|1807.35|1807.28|1806.78|1807.9|1807.4|1807.21|1806.71|159
1626133800000|2021-07-12 23:50:00|1807.29|1806.79|1807.45|1806.95|1807.59|1807.09|1807.1|1806.6|243
1626134100000|2021-07-12 23:55:00|1807.49|1806.99|1807.49|1806.99|1807.53|1807.03|1807.31|1806.85|211
1626134400000|2021-07-13 00:00:00|1807.5|1807|1807.3|1806.8|1808.05|1807.75|1807.21|1806.78|418
1626134700000|2021-07-13 00:05:00|1807.29|1806.79|1807.4|1807.1|1807.59|1807.17|1807.01|1806.6|439
1626135000000|2021-07-13 00:10:00|1807.34|1807.04|1808.79|1808.29|1808.91|1808.49|1807.27|1806.97|487
1626135300000|2021-07-13 00:15:00|1808.78|1808.28|1808.26|1807.76|1808.92|1808.51|1807.97|1807.56|425
1626135600000|2021-07-13 00:20:00|1808.2|1807.7|1808.26|1807.76|1808.39|1807.91|1807.93|1807.49|313
1626135900000|2021-07-13 00:25:00|1808.27|1807.77|1808.1|1807.6|1808.57|1808.07|1807.99|1807.57|310
1626136200000|2021-07-13 00:30:00|1808.11|1807.61|1808.33|1807.83|1808.53|1808.13|1808.04|1807.61|296
1626136500000|2021-07-13 00:35:00|1808.32|1807.82|1808.05|1807.55|1808.36|1807.95|1808.04|1807.55|160
1626136800000|2021-07-13 00:40:00|1807.96|1807.66|1807.86|1807.36|1808.34|1807.97|1807.64|1807.23|258
1626137100000|2021-07-13 00:45:00|1807.84|1807.54|1807.47|1807.17|1808.02|1807.66|1807.43|1807.04|341
1626137400000|2021-07-13 00:50:00|1807.59|1807.09|1807.5|1807|1807.67|1807.3|1807.36|1806.88|246
1626137700000|2021-07-13 00:55:00|1807.54|1807.04|1807.63|1807.13|1807.85|1807.5|1807.08|1806.63|414
1626138000000|2021-07-13 01:00:00|1807.49|1807.19|1807.99|1807.49|1808.34|1807.97|1807.4|1806.99|950
1626138300000|2021-07-13 01:05:00|1807.98|1807.48|1808.02|1807.72|1808.66|1808.32|1807.38|1806.96|722
1626138600000|2021-07-13 01:10:00|1808.01|1807.71|1807.66|1807.16|1808.48|1808.05|1807.51|1807.11|521
1626138900000|2021-07-13 01:15:00|1807.65|1807.15|1807.82|1807.32|1808.05|1807.67|1807.4|1807.04|466
1626139200000|2021-07-13 01:20:00|1807.8|1807.3|1807.69|1807.19|1807.89|1807.39|1807.09|1806.59|568
1626139500000|2021-07-13 01:25:00|1807.68|1807.18|1808.72|1808.22|1808.73|1808.33|1807.65|1807.15|480
1626139800000|2021-07-13 01:30:00|1808.73|1808.23|1808.91|1808.41|1809|1808.68|1808.37|1807.96|586
1626140100000|2021-07-13 01:35:00|1808.88|1808.58|1809.19|1808.69|1809.49|1809.06|1808.8|1808.37|545
1626140400000|2021-07-13 01:40:00|1809.18|1808.68|1809.41|1808.91|1809.64|1809.24|1809.18|1808.68|485
1626140700000|2021-07-13 01:45:00|1809.39|1808.89|1808.86|1808.56|1809.46|1809.07|1808.66|1808.26|447
1626141000000|2021-07-13 01:50:00|1808.91|1808.61|1809.41|1809.11|1809.85|1809.42|1808.77|1808.36|629
1626141300000|2021-07-13 01:55:00|1809.5|1809|1810.98|1810.48|1811.33|1811.01|1809.35|1809|809
1626141600000|2021-07-13 02:00:00|1810.97|1810.47|1809.91|1809.41|1811.27|1810.77|1809.8|1809.41|691
1626141900000|2021-07-13 02:05:00|1809.92|1809.42|1809.96|1809.46|1810.46|1810|1809.79|1809.39|543
1626142200000|2021-07-13 02:10:00|1809.97|1809.47|1810.35|1810.05|1810.6|1810.21|1809.85|1809.43|567
1626142500000|2021-07-13 02:15:00|1810.3|1810|1810.84|1810.34|1810.84|1810.34|1810.21|1809.75|357
1626142800000|2021-07-13 02:20:00|1810.85|1810.35|1810.69|1810.19|1811.01|1810.61|1810.55|1810.16|315
1626143100000|2021-07-13 02:25:00|1810.7|1810.2|1810.84|1810.34|1810.93|1810.48|1810.07|1809.67|447
1626143400000|2021-07-13 02:30:00|1810.83|1810.33|1811.8|1811.3|1811.84|1811.45|1810.51|1810.19|536
1626143700000|2021-07-13 02:35:00|1811.79|1811.29|1812.59|1812.29|1812.92|1812.62|1811.57|1811.2|555
1626144000000|2021-07-13 02:40:00|1812.61|1812.31|1812.25|1811.95|1813.08|1812.68|1811.58|1811.15|797
1626144300000|2021-07-13 02:45:00|1812.24|1811.94|1812.06|1811.56|1812.34|1811.94|1811.68|1811.3|503
1626144600000|2021-07-13 02:50:00|1812.05|1811.55|1811.67|1811.37|1812.09|1811.69|1811.3|1810.94|482
1626144900000|2021-07-13 02:55:00|1811.7|1811.4|1812.13|1811.63|1812.17|1811.84|1811.47|1811.12|435
1626145200000|2021-07-13 03:00:00|1812.02|1811.72|1811.47|1810.97|1812.14|1811.82|1811.26|1810.89|552
1626145500000|2021-07-13 03:05:00|1811.48|1810.98|1811.2|1810.7|1811.62|1811.32|1811.04|1810.69|405
1626145800000|2021-07-13 03:10:00|1811.19|1810.69|1811.62|1811.12|1811.8|1811.41|1811.07|1810.66|363
1626146100000|2021-07-13 03:15:00|1811.61|1811.11|1810.96|1810.46|1811.71|1811.22|1810.65|1810.27|448
1626146400000|2021-07-13 03:20:00|1810.95|1810.45|1811.48|1810.98|1811.58|1811.17|1810.77|1810.38|318
1626146700000|2021-07-13 03:25:00|1811.47|1810.97|1811.07|1810.77|1811.49|1811.09|1810.79|1810.41|360
1626147000000|2021-07-13 03:30:00|1811.06|1810.76|1810.13|1809.83|1811.2|1810.79|1809.66|1809.26|432
1626147300000|2021-07-13 03:35:00|1810.15|1809.85|1810.08|1809.58|1810.48|1810.05|1809.47|1809.11|411
1626147600000|2021-07-13 03:40:00|1810.07|1809.57|1809.72|1809.42|1810.22|1809.78|1809.69|1809.29|229
1626147900000|2021-07-13 03:45:00|1809.71|1809.41|1809.56|1809.06|1809.84|1809.41|1809.55|1809.05|214
1626148200000|2021-07-13 03:50:00|1809.57|1809.07|1809.37|1808.87|1809.59|1809.19|1809.29|1808.85|204
1626148500000|2021-07-13 03:55:00|1809.38|1808.88|1809.72|1809.22|1809.73|1809.31|1809.06|1808.63|200
1626148800000|2021-07-13 04:00:00|1809.73|1809.23|1809.48|1808.98|1809.81|1809.45|1809.32|1808.91|229
1626149100000|2021-07-13 04:05:00|1809.49|1808.99|1809.11|1808.61|1809.5|1809|1808.85|1808.45|287
1626149400000|2021-07-13 04:10:00|1809.1|1808.6|1810.14|1809.64|1810.22|1809.75|1808.97|1808.57|434
1626149700000|2021-07-13 04:15:00|1810.13|1809.63|1810.46|1809.96|1810.67|1810.31|1809.91|1809.53|393
1626150000000|2021-07-13 04:20:00|1810.28|1809.98|1810.13|1809.63|1810.35|1810.04|1809.93|1809.53|217
1626150300000|2021-07-13 04:25:00|1810.14|1809.64|1810.06|1809.56|1810.21|1809.85|1809.76|1809.34|175
1626150600000|2021-07-13 04:30:00|1810.07|1809.57|1810.14|1809.64|1810.34|1809.96|1809.96|1809.54|259
1626150900000|2021-07-13 04:35:00|1810.13|1809.63|1809.95|1809.45|1810.15|1809.74|1809.83|1809.36|168
1626151200000|2021-07-13 04:40:00|1809.94|1809.44|1810.27|1809.77|1810.29|1809.89|1809.54|1809.17|267
1626151500000|2021-07-13 04:45:00|1810.25|1809.75|1810.24|1809.74|1810.43|1810.04|1810.11|1809.7|265
1626151800000|2021-07-13 04:50:00|1810.25|1809.75|1810.23|1809.73|1810.55|1810.1|1810.08|1809.68|307
1626152100000|2021-07-13 04:55:00|1810.24|1809.74|1810.09|1809.59|1810.43|1810.03|1809.93|1809.52|219
1626152400000|2021-07-13 05:00:00|1809.89|1809.54|1810.02|1809.52|1810.16|1809.74|1809.68|1809.22|254
1626152700000|2021-07-13 05:05:00|1810.01|1809.51|1809.9|1809.4|1810.07|1809.67|1809.69|1809.31|279
1626153000000|2021-07-13 05:10:00|1809.89|1809.39|1809.89|1809.39|1810.13|1809.78|1809.63|1809.25|291
1626153300000|2021-07-13 05:15:00|1809.9|1809.4|1808.98|1808.68|1810|1809.61|1808.91|1808.58|349
1626153600000|2021-07-13 05:20:00|1808.99|1808.69|1808.66|1808.16|1809.12|1808.73|1808.45|1808.06|457
1626153900000|2021-07-13 05:25:00|1808.6|1808.3|1809.14|1808.84|1809.2|1808.84|1808.08|1807.68|599
1626154200000|2021-07-13 05:30:00|1809.09|1808.79|1807.82|1807.32|1809.38|1809.05|1807.59|1807.18|894
1626154500000|2021-07-13 05:35:00|1807.8|1807.3|1807.96|1807.66|1808.22|1807.82|1807.05|1806.75|770
1626154800000|2021-07-13 05:40:00|1807.93|1807.63|1808.04|1807.54|1808.31|1807.84|1807.78|1807.38|509
1626155100000|2021-07-13 05:45:00|1808.02|1807.52|1807.35|1807.05|1808.32|1807.95|1807.31|1806.93|528
1626155400000|2021-07-13 05:50:00|1807.45|1806.95|1807.29|1806.79|1807.7|1807.2|1806.99|1806.61|521
1626155700000|2021-07-13 05:55:00|1807.28|1806.78|1806.91|1806.41|1807.3|1806.91|1806.35|1805.91|569
1626156000000|2021-07-13 06:00:00|1806.98|1806.48|1807.85|1807.35|1807.91|1807.49|1806.57|1806.23|846
1626156300000|2021-07-13 06:05:00|1807.72|1807.42|1809.21|1808.71|1809.25|1808.84|1807.7|1807.34|762
1626156600000|2021-07-13 06:10:00|1809.2|1808.7|1809.7|1809.4|1809.88|1809.53|1808.73|1808.35|770
1626156900000|2021-07-13 06:15:00|1809.67|1809.37|1809.16|1808.86|1810.23|1809.91|1808.52|1808.14|1011
1626157200000|2021-07-13 06:20:00|1809.17|1808.87|1811.16|1810.86|1811.32|1810.93|1809.01|1808.63|869
1626157500000|2021-07-13 06:25:00|1811.15|1810.85|1811.26|1810.76|1811.73|1811.34|1810.83|1810.51|819
1626157800000|2021-07-13 06:30:00|1811.24|1810.74|1811.52|1811.02|1811.67|1811.37|1811.02|1810.63|716
1626158100000|2021-07-13 06:35:00|1811.54|1811.04|1811.57|1811.07|1811.81|1811.43|1810.95|1810.52|702
1626158400000|2021-07-13 06:40:00|1811.55|1811.05|1811.94|1811.64|1812.34|1811.9|1811.35|1810.96|824
1626158700000|2021-07-13 06:45:00|1811.91|1811.61|1811.41|1811.11|1812.65|1812.25|1811.35|1810.98|917
1626159000000|2021-07-13 06:50:00|1811.43|1811.13|1811.4|1810.9|1812.17|1811.87|1811.01|1810.64|807
1626159300000|2021-07-13 06:55:00|1811.42|1810.92|1811.03|1810.53|1811.54|1811.14|1810.82|1810.43|894
1626159600000|2021-07-13 07:00:00|1811.04|1810.54|1811.33|1811.03|1811.43|1811.07|1809.87|1809.48|981
1626159900000|2021-07-13 07:05:00|1811.37|1810.87|1810.7|1810.4|1812.03|1811.64|1810.39|1809.99|915
1626160200000|2021-07-13 07:10:00|1810.71|1810.41|1811.7|1811.4|1811.78|1811.4|1810.68|1810.28|737
1626160500000|2021-07-13 07:15:00|1811.71|1811.41|1811.89|1811.39|1812.55|1812.05|1811.14|1810.73|816
1626160800000|2021-07-13 07:20:00|1811.88|1811.38|1810.7|1810.4|1811.9|1811.4|1810.56|1810.15|650
1626161100000|2021-07-13 07:25:00|1810.8|1810.3|1811.08|1810.58|1811.41|1811.01|1810.73|1810.25|770
1626161400000|2021-07-13 07:30:00|1811.09|1810.59|1810.52|1810.22|1811.59|1811.22|1810.13|1809.77|854
1626161700000|2021-07-13 07:35:00|1810.53|1810.23|1811.57|1811.27|1811.89|1811.52|1810.53|1810.15|677
1626162000000|2021-07-13 07:40:00|1811.67|1811.17|1811.31|1810.81|1812.04|1811.65|1811.06|1810.73|515
1626162300000|2021-07-13 07:45:00|1811.32|1810.82|1811.45|1810.95|1811.89|1811.57|1810.93|1810.55|603
1626162600000|2021-07-13 07:50:00|1811.35|1811.05|1810.75|1810.25|1811.69|1811.28|1810.47|1810.1|659
1626162900000|2021-07-13 07:55:00|1810.74|1810.24|1810.15|1809.85|1810.89|1810.49|1810.13|1809.75|539
1626163200000|2021-07-13 08:00:00|1810.19|1809.89|1808.33|1808.03|1810.25|1809.95|1808.06|1807.73|964
1626163500000|2021-07-13 08:05:00|1808.43|1807.93|1807.9|1807.4|1808.47|1808.08|1806.92|1806.55|1035
1626163800000|2021-07-13 08:10:00|1807.91|1807.41|1807.29|1806.79|1808.11|1807.79|1806.74|1806.31|785
1626164100000|2021-07-13 08:15:00|1807.3|1806.8|1807.16|1806.86|1807.51|1807.13|1806.08|1805.72|860
1626164400000|2021-07-13 08:20:00|1807.17|1806.87|1807.53|1807.23|1808.15|1807.79|1806.81|1806.37|844
1626164700000|2021-07-13 08:25:00|1807.45|1807.15|1807.44|1806.94|1807.89|1807.53|1807.33|1806.92|522
1626165000000|2021-07-13 08:30:00|1807.43|1806.93|1807.09|1806.79|1807.64|1807.31|1807.07|1806.67|519
1626165300000|2021-07-13 08:35:00|1807.08|1806.78|1807.78|1807.28|1807.78|1807.38|1806.91|1806.52|502
1626165600000|2021-07-13 08:40:00|1807.67|1807.37|1809|1808.5|1809.02|1808.63|1807.66|1807.26|556
1626165900000|2021-07-13 08:45:00|1809.01|1808.51|1809.54|1809.24|1809.59|1809.24|1808.5|1808.2|722
1626166200000|2021-07-13 08:50:00|1809.56|1809.26|1809.34|1809.04|1809.62|1809.26|1809.04|1808.68|525
1626166500000|2021-07-13 08:55:00|1809.33|1809.03|1809.2|1808.9|1809.48|1809.14|1808.98|1808.61|581
1626166800000|2021-07-13 09:00:00|1809.22|1808.92|1808.7|1808.4|1809.34|1808.95|1808.6|1808.22|652
1626167100000|2021-07-13 09:05:00|1808.8|1808.3|1808.51|1808.21|1808.8|1808.41|1808.05|1807.66|627
1626167400000|2021-07-13 09:10:00|1808.52|1808.22|1807.61|1807.11|1808.83|1808.44|1807.4|1807.02|609
1626167700000|2021-07-13 09:15:00|1807.62|1807.12|1808.65|1808.15|1808.73|1808.3|1807.41|1807.03|641
1626168000000|2021-07-13 09:20:00|1808.66|1808.16|1808.41|1807.91|1809.73|1809.41|1808.3|1807.87|685
1626168300000|2021-07-13 09:25:00|1808.42|1807.92|1807.99|1807.49|1808.45|1808.1|1807.7|1807.34|674
1626168600000|2021-07-13 09:30:00|1807.98|1807.48|1807.96|1807.66|1808.18|1807.79|1807.42|1807.03|667
1626168900000|2021-07-13 09:35:00|1807.97|1807.67|1807.37|1806.87|1808.25|1807.87|1807.2|1806.86|585
1626169200000|2021-07-13 09:40:00|1807.29|1806.99|1807.85|1807.35|1807.87|1807.46|1806.66|1806.28|504
1626169500000|2021-07-13 09:45:00|1807.77|1807.47|1807.33|1807.03|1807.94|1807.54|1807.24|1806.85|389
1626169800000|2021-07-13 09:50:00|1807.34|1807.04|1808.24|1807.74|1808.33|1807.94|1807.22|1806.82|507
1626170100000|2021-07-13 09:55:00|1808.25|1807.75|1808.66|1808.16|1808.73|1808.33|1808.1|1807.68|454
1626170400000|2021-07-13 10:00:00|1808.53|1808.23|1808.48|1808.18|1808.76|1808.36|1807.94|1807.64|439
1626170700000|2021-07-13 10:05:00|1808.49|1808.19|1807.96|1807.46|1808.69|1808.28|1807.57|1807.18|431
1626171000000|2021-07-13 10:10:00|1807.97|1807.47|1808.04|1807.54|1808.53|1808.18|1807.83|1807.47|430
1626171300000|2021-07-13 10:15:00|1808.02|1807.52|1809.28|1808.78|1809.3|1808.93|1807.73|1807.36|507
1626171600000|2021-07-13 10:20:00|1809.29|1808.79|1809.55|1809.05|1809.57|1809.16|1809.17|1808.77|344
1626171900000|2021-07-13 10:25:00|1809.56|1809.06|1809.82|1809.32|1809.82|1809.43|1809.17|1808.76|366
1626172200000|2021-07-13 10:30:00|1809.79|1809.29|1809.86|1809.36|1810.39|1809.93|1809.41|1809.01|549
1626172500000|2021-07-13 10:35:00|1809.87|1809.37|1808.97|1808.67|1809.97|1809.56|1808.96|1808.55|466
1626172800000|2021-07-13 10:40:00|1809.07|1808.57|1808.45|1808.15|1809.3|1808.91|1808.44|1808.14|368
1626173100000|2021-07-13 10:45:00|1808.47|1808.17|1809.69|1809.19|1809.73|1809.38|1808.01|1807.65|632
1626173400000|2021-07-13 10:50:00|1809.68|1809.18|1809.65|1809.35|1810.04|1809.65|1809.24|1808.86|426
1626173700000|2021-07-13 10:55:00|1809.64|1809.34|1809|1808.5|1809.84|1809.52|1808.62|1808.23|463
1626174000000|2021-07-13 11:00:00|1808.89|1808.59|1808.11|1807.81|1809.1|1808.7|1808.04|1807.63|638
1626174300000|2021-07-13 11:05:00|1808.09|1807.79|1807.71|1807.41|1808.3|1807.91|1807.71|1807.31|391
1626174600000|2021-07-13 11:10:00|1807.72|1807.42|1808.44|1807.94|1808.51|1808.1|1807.32|1806.92|528
1626174900000|2021-07-13 11:15:00|1808.35|1808.05|1808.53|1808.23|1808.75|1808.41|1808.06|1807.71|477
1626175200000|2021-07-13 11:20:00|1808.54|1808.24|1808.38|1808.08|1808.66|1808.31|1808.11|1807.77|448
1626175500000|2021-07-13 11:25:00|1808.47|1807.97|1807.54|1807.24|1808.47|1808.13|1807.43|1807.02|477
1626175800000|2021-07-13 11:30:00|1807.55|1807.25|1807.75|1807.25|1808.58|1808.24|1807.53|1807.18|567
1626176100000|2021-07-13 11:35:00|1807.74|1807.24|1808.22|1807.92|1808.42|1808.12|1807.3|1806.92|740
1626176400000|2021-07-13 11:40:00|1808.25|1807.95|1808.81|1808.51|1809.05|1808.72|1808.25|1807.86|528
1626176700000|2021-07-13 11:45:00|1808.79|1808.49|1808.92|1808.62|1809.3|1808.88|1808.72|1808.32|523
1626177000000|2021-07-13 11:50:00|1808.91|1808.61|1808.84|1808.54|1809.22|1808.8|1808.6|1808.25|699
1626177300000|2021-07-13 11:55:00|1808.85|1808.55|1809.74|1809.24|1809.86|1809.51|1808.85|1808.55|637
1626177600000|2021-07-13 12:00:00|1809.67|1809.37|1812.31|1812.01|1812.75|1812.45|1809.54|1809.2|1158
1626177900000|2021-07-13 12:05:00|1812.29|1811.99|1812.76|1812.26|1812.9|1812.52|1811.68|1811.37|1024
1626178200000|2021-07-13 12:10:00|1812.77|1812.27|1812.22|1811.92|1812.99|1812.61|1811.9|1811.53|802
1626178500000|2021-07-13 12:15:00|1812.2|1811.9|1813.36|1813.06|1814.5|1814.2|1812.18|1811.84|1074
1626178800000|2021-07-13 12:20:00|1813.46|1813.16|1814.22|1813.72|1815.1|1814.72|1813.35|1812.95|1129
1626179100000|2021-07-13 12:25:00|1814.2|1813.7|1813.5|1813|1814.93|1814.52|1813.2|1812.7|913
1626179400000|2021-07-13 12:30:00|1813.44|1812.94|1810.61|1810.11|1813.7|1813.2|1803.71|1803.21|2006
1626179700000|2021-07-13 12:35:00|1810.6|1810.1|1813.15|1812.65|1813.25|1812.75|1808.81|1808.31|1776
1626180000000|2021-07-13 12:40:00|1813.18|1812.68|1813.75|1813.25|1817.55|1817.05|1812.13|1811.63|1984
1626180300000|2021-07-13 12:45:00|1813.77|1813.27|1811.49|1810.99|1815.36|1814.86|1811.35|1810.85|1716
1626180600000|2021-07-13 12:50:00|1811.56|1811.06|1808.41|1807.91|1811.8|1811.3|1806.55|1806.05|1837
1626180900000|2021-07-13 12:55:00|1808.42|1807.92|1800.67|1800.17|1808.54|1808.04|1799.03|1798.53|1936
1626181200000|2021-07-13 13:00:00|1800.68|1800.18|1805.77|1805.27|1806.93|1806.43|1799.28|1798.78|1924
1626181500000|2021-07-13 13:05:00|1805.78|1805.28|1806.51|1806.01|1806.92|1806.48|1803.93|1803.43|1725
1626181800000|2021-07-13 13:10:00|1806.5|1806|1810.16|1809.86|1810.48|1809.98|1805.87|1805.37|1669
1626182100000|2021-07-13 13:15:00|1810.1|1809.8|1806.99|1806.49|1810.23|1809.8|1806.35|1806.03|1484
1626182400000|2021-07-13 13:20:00|1806.95|1806.45|1808.68|1808.18|1808.71|1808.21|1805.08|1804.58|1462
1626182700000|2021-07-13 13:25:00|1808.66|1808.16|1811.47|1810.97|1811.47|1810.97|1808.64|1808.14|1619
1626183000000|2021-07-13 13:30:00|1811.54|1811.04|1812.45|1811.95|1813.46|1812.96|1810.94|1810.6|1111
1626183300000|2021-07-13 13:35:00|1812.29|1811.99|1812.65|1812.15|1814.2|1813.75|1812.11|1811.69|1071
1626183600000|2021-07-13 13:40:00|1812.71|1812.21|1810.96|1810.46|1814.06|1813.56|1810.28|1809.78|1223
1626183900000|2021-07-13 13:45:00|1810.98|1810.48|1814.17|1813.87|1814.41|1813.91|1810.88|1810.38|1605
1626184200000|2021-07-13 13:50:00|1814.15|1813.85|1814.37|1814.07|1815.58|1815.16|1813.85|1813.45|1633
1626184500000|2021-07-13 13:55:00|1814.42|1814.12|1814.09|1813.79|1815.26|1814.91|1813.85|1813.46|1647
1626184800000|2021-07-13 14:00:00|1814.04|1813.74|1813.33|1813.03|1814.56|1814.16|1811.9|1811.53|1641
1626185100000|2021-07-13 14:05:00|1813.41|1813.11|1810.13|1809.83|1814.09|1813.75|1809.24|1808.8|1627
1626185400000|2021-07-13 14:10:00|1810.14|1809.84|1809.49|1808.99|1811.02|1810.53|1808.95|1808.51|1461
1626185700000|2021-07-13 14:15:00|1809.48|1808.98|1812.58|1812.08|1812.58|1812.2|1809.27|1808.95|1300
1626186000000|2021-07-13 14:20:00|1812.59|1812.09|1812.36|1812.06|1813.37|1812.96|1812.15|1811.74|1319
1626186300000|2021-07-13 14:25:00|1812.43|1812.13|1814.43|1813.93|1814.7|1814.2|1812.3|1811.9|1466
1626186600000|2021-07-13 14:30:00|1814.44|1813.94|1812.98|1812.48|1814.76|1814.36|1812.63|1812.22|1542
1626186900000|2021-07-13 14:35:00|1813|1812.5|1812.45|1812.15|1813.28|1812.84|1811.35|1811.04|1186
1626187200000|2021-07-13 14:40:00|1812.46|1812.16|1811.69|1811.39|1812.8|1812.42|1811.01|1810.65|1115
1626187500000|2021-07-13 14:45:00|1811.68|1811.38|1812.14|1811.84|1812.72|1812.32|1811.36|1810.97|1032
1626187800000|2021-07-13 14:50:00|1812.13|1811.83|1811.82|1811.32|1812.82|1812.42|1811.16|1810.76|1049
1626188100000|2021-07-13 14:55:00|1811.89|1811.39|1813.07|1812.77|1813.1|1812.77|1811.62|1811.23|1186
1626188400000|2021-07-13 15:00:00|1813.06|1812.76|1812.34|1812.04|1813.77|1813.47|1812.29|1811.94|1053
1626188700000|2021-07-13 15:05:00|1812.35|1812.05|1813.67|1813.37|1813.82|1813.44|1812.34|1812.04|1025
1626189000000|2021-07-13 15:10:00|1813.62|1813.32|1812.77|1812.27|1813.85|1813.45|1812.7|1812.27|939
1626189300000|2021-07-13 15:15:00|1812.74|1812.24|1811.17|1810.87|1812.86|1812.52|1811.15|1810.79|871
1626189600000|2021-07-13 15:20:00|1811.26|1810.76|1812.1|1811.8|1812.2|1811.81|1810.85|1810.48|1033
1626189900000|2021-07-13 15:25:00|1812.12|1811.82|1812.65|1812.35|1812.84|1812.47|1811.73|1811.32|801
1626190200000|2021-07-13 15:30:00|1812.58|1812.28|1813.33|1812.83|1813.36|1813|1812.53|1812.15|768
1626190500000|2021-07-13 15:35:00|1813.23|1812.93|1814.11|1813.61|1814.15|1813.73|1813.23|1812.93|782
1626190800000|2021-07-13 15:40:00|1814.1|1813.6|1814.24|1813.94|1814.45|1814.07|1813.54|1813.18|850
1626191100000|2021-07-13 15:45:00|1814.34|1813.84|1814.38|1813.88|1815.23|1814.83|1814.17|1813.83|736
1626191400000|2021-07-13 15:50:00|1814.28|1813.98|1813.41|1813.11|1814.84|1814.45|1813.39|1813.04|824
1626191700000|2021-07-13 15:55:00|1813.4|1813.1|1813.47|1813.17|1813.64|1813.24|1812.58|1812.19|891
1626192000000|2021-07-13 16:00:00|1813.49|1813.19|1813.87|1813.37|1814.06|1813.66|1813|1812.6|753
1626192300000|2021-07-13 16:05:00|1813.86|1813.36|1813.53|1813.03|1814.28|1813.86|1813.37|1813.03|632
1626192600000|2021-07-13 16:10:00|1813.54|1813.04|1813.75|1813.25|1814.26|1813.85|1813.5|1813.04|516
1626192900000|2021-07-13 16:15:00|1813.76|1813.26|1814.26|1813.76|1814.26|1813.85|1813.54|1813.14|506
1626193200000|2021-07-13 16:20:00|1814.25|1813.75|1814.1|1813.6|1814.26|1813.87|1813.44|1813.09|588
1626193500000|2021-07-13 16:25:00|1814.07|1813.57|1813.38|1812.88|1814.14|1813.76|1813.01|1812.63|606
1626193800000|2021-07-13 16:30:00|1813.39|1812.89|1812.72|1812.22|1813.63|1813.21|1812.59|1812.21|616
1626194100000|2021-07-13 16:35:00|1812.7|1812.2|1812.12|1811.62|1812.79|1812.4|1811.92|1811.53|693
1626194400000|2021-07-13 16:40:00|1812.13|1811.63|1812.26|1811.76|1812.51|1812.1|1811.93|1811.58|626
1626194700000|2021-07-13 16:45:00|1812.27|1811.77|1811.92|1811.42|1812.39|1811.99|1811.67|1811.34|551
1626195000000|2021-07-13 16:50:00|1811.91|1811.41|1812.24|1811.74|1812.4|1811.94|1811.47|1811.1|680
1626195300000|2021-07-13 16:55:00|1812.23|1811.73|1811.87|1811.37|1812.24|1811.74|1811.58|1811.08|533
1626195600000|2021-07-13 17:00:00|1811.86|1811.36|1809.94|1809.44|1811.97|1811.47|1809.93|1809.43|998
1626195900000|2021-07-13 17:05:00|1810.03|1809.53|1811.12|1810.82|1811.2|1810.84|1809.84|1809.35|824
1626196200000|2021-07-13 17:10:00|1811.11|1810.81|1809.23|1808.73|1811.74|1811.24|1809.06|1808.65|922
1626196500000|2021-07-13 17:15:00|1809.24|1808.74|1808.59|1808.29|1810.24|1809.76|1808.4|1807.96|1068
1626196800000|2021-07-13 17:20:00|1808.61|1808.31|1809.31|1808.81|1810.08|1809.58|1808.34|1807.93|938
1626197100000|2021-07-13 17:25:00|1809.3|1808.8|1810.14|1809.64|1810.24|1809.74|1808.94|1808.57|1065
1626197400000|2021-07-13 17:30:00|1810.12|1809.62|1809.06|1808.56|1810.12|1809.62|1808.59|1808.09|998
1626197700000|2021-07-13 17:35:00|1809.05|1808.55|1809.19|1808.69|1809.42|1808.92|1807.86|1807.36|1218
1626198000000|2021-07-13 17:40:00|1809.2|1808.7|1808.29|1807.79|1809.3|1808.85|1807.44|1806.94|1134
1626198300000|2021-07-13 17:45:00|1808.28|1807.78|1808.26|1807.76|1808.88|1808.47|1807.55|1807.15|1173
1626198600000|2021-07-13 17:50:00|1808.27|1807.77|1808.01|1807.51|1808.67|1808.17|1807.71|1807.24|1048
1626198900000|2021-07-13 17:55:00|1808.02|1807.52|1807.7|1807.2|1808.25|1807.75|1807.4|1806.96|1034
1626199200000|2021-07-13 18:00:00|1807.69|1807.19|1806.44|1805.94|1807.7|1807.2|1805.48|1804.98|1383
1626199500000|2021-07-13 18:05:00|1806.43|1805.93|1807.44|1806.94|1807.78|1807.34|1806.1|1805.6|1028
1626199800000|2021-07-13 18:10:00|1807.43|1806.93|1807.04|1806.54|1807.56|1807.08|1806.76|1806.35|951
1626200100000|2021-07-13 18:15:00|1807.03|1806.53|1807.65|1807.15|1807.67|1807.17|1806.57|1806.07|756
1626200400000|2021-07-13 18:20:00|1807.61|1807.11|1807.87|1807.37|1807.97|1807.51|1807.36|1806.86|681
1626200700000|2021-07-13 18:25:00|1807.86|1807.36|1809.44|1808.94|1809.97|1809.47|1807.76|1807.26|883
1626201000000|2021-07-13 18:30:00|1809.45|1808.95|1809.46|1808.96|1809.63|1809.13|1808.89|1808.39|838
1626201300000|2021-07-13 18:35:00|1809.44|1808.94|1809.49|1808.99|1809.52|1809.11|1808.89|1808.44|665
1626201600000|2021-07-13 18:40:00|1809.48|1808.98|1808.7|1808.2|1809.66|1809.16|1808.42|1808.03|687
1626201900000|2021-07-13 18:45:00|1808.71|1808.21|1808.74|1808.24|1808.75|1808.38|1808.21|1807.76|492
1626202200000|2021-07-13 18:50:00|1808.73|1808.23|1807.85|1807.35|1808.73|1808.23|1807.66|1807.26|544
1626202500000|2021-07-13 18:55:00|1807.8|1807.3|1807.74|1807.24|1808.04|1807.63|1807.45|1807.05|679
1626202800000|2021-07-13 19:00:00|1807.76|1807.26|1807.75|1807.25|1807.86|1807.51|1807.14|1806.75|581
1626203100000|2021-07-13 19:05:00|1807.79|1807.29|1808.91|1808.41|1809.19|1808.74|1807.75|1807.25|833
1626203400000|2021-07-13 19:10:00|1808.92|1808.42|1809.11|1808.61|1809.13|1808.63|1808.24|1807.74|647
1626203700000|2021-07-13 19:15:00|1809.13|1808.63|1808.6|1808.1|1809.4|1809.01|1808.48|1808.09|585
1626204000000|2021-07-13 19:20:00|1808.59|1808.09|1808.17|1807.87|1808.89|1808.49|1808.07|1807.73|489
1626204300000|2021-07-13 19:25:00|1808.18|1807.88|1808.03|1807.53|1808.35|1807.88|1807.88|1807.46|585
1626204600000|2021-07-13 19:30:00|1808.02|1807.52|1807.22|1806.72|1808.22|1807.82|1806.67|1806.29|717
1626204900000|2021-07-13 19:35:00|1807.11|1806.81|1807.32|1807.02|1807.44|1807.07|1806.65|1806.35|664
1626205200000|2021-07-13 19:40:00|1807.33|1807.03|1807.93|1807.43|1808.01|1807.65|1807.17|1806.77|452
1626205500000|2021-07-13 19:45:00|1807.94|1807.44|1807.41|1807.11|1807.94|1807.54|1807.08|1806.69|668
1626205800000|2021-07-13 19:50:00|1807.4|1807.1|1808.37|1807.87|1808.37|1807.95|1807.26|1806.88|675
1626206100000|2021-07-13 19:55:00|1808.22|1807.92|1808.75|1808.45|1809.9|1809.55|1807.94|1807.52|1021
1626206400000|2021-07-13 20:00:00|1808.67|1808.37|1808.73|1808.23|1809.1|1808.71|1808.57|1808.17|369
1626206700000|2021-07-13 20:05:00|1808.74|1808.24|1808.42|1807.92|1808.77|1808.37|1808.25|1807.83|317
1626207000000|2021-07-13 20:10:00|1808.43|1807.93|1808.3|1807.8|1808.52|1808.02|1808.04|1807.61|226
1626207300000|2021-07-13 20:15:00|1808.31|1807.81|1808.32|1807.82|1808.45|1807.95|1808.25|1807.75|185
1626207600000|2021-07-13 20:20:00|1808.33|1807.83|1808.18|1807.68|1808.54|1808.16|1808.15|1807.65|167
1626207900000|2021-07-13 20:25:00|1808.19|1807.69|1807.89|1807.39|1808.27|1807.77|1807.77|1807.39|150
1626208200000|2021-07-13 20:30:00|1807.88|1807.38|1807.79|1807.29|1808.01|1807.66|1807.56|1807.17|261
1626208500000|2021-07-13 20:35:00|1807.8|1807.3|1808.15|1807.65|1808.17|1807.76|1807.79|1807.29|196
1626208800000|2021-07-13 20:40:00|1808.13|1807.63|1808|1807.5|1808.13|1807.63|1807.69|1807.23|195
1626209100000|2021-07-13 20:45:00|1807.99|1807.49|1807.65|1807.15|1808.02|1807.52|1807.43|1806.93|259
1626209400000|2021-07-13 20:50:00|1807.64|1807.14|1807.5|1807|1807.78|1807.28|1807.38|1806.88|197
1626209700000|2021-07-13 20:55:00|1807.49|1806.99|1808|1807.5|1808.05|1807.55|1807.49|1806.99|235
1626213600000|2021-07-13 22:00:00|1808.21|1807.91|1808.28|1807.78|1808.52|1808.02|1808|1807.5|237
1626213900000|2021-07-13 22:05:00|1808.24|1807.74|1808.25|1807.75|1808.55|1808.15|1808.11|1807.72|169
1626214200000|2021-07-13 22:10:00|1808.24|1807.74|1808.2|1807.7|1808.46|1807.96|1808.18|1807.68|146
1626214500000|2021-07-13 22:15:00|1808.21|1807.71|1808.2|1807.7|1808.21|1807.73|1807.97|1807.55|107
1626214800000|2021-07-13 22:20:00|1808.22|1807.72|1808.59|1808.09|1808.59|1808.19|1808.17|1807.67|102
1626215100000|2021-07-13 22:25:00|1808.56|1808.06|1808.32|1807.82|1808.59|1808.17|1808.22|1807.79|116
1626215400000|2021-07-13 22:30:00|1808.33|1807.83|1808.32|1808.02|1808.47|1808.06|1808.18|1807.69|165
1626215700000|2021-07-13 22:35:00|1808.47|1807.97|1808.36|1807.86|1808.47|1808.05|1808.07|1807.67|160
1626216000000|2021-07-13 22:40:00|1808.34|1807.84|1808.42|1807.92|1808.6|1808.16|1808.16|1807.77|174
1626216300000|2021-07-13 22:45:00|1808.43|1807.93|1808.29|1807.79|1808.46|1808.05|1808.05|1807.65|176
1626216600000|2021-07-13 22:50:00|1808.28|1807.78|1808.11|1807.61|1808.31|1807.83|1807.93|1807.5|158
1626216900000|2021-07-13 22:55:00|1808.1|1807.6|1807.88|1807.58|1808.19|1807.82|1807.81|1807.4|174
1626217200000|2021-07-13 23:00:00|1807.85|1807.55|1807.01|1806.51|1807.91|1807.57|1806.91|1806.51|275
1626217500000|2021-07-13 23:05:00|1807.03|1806.53|1807.6|1807.1|1807.74|1807.32|1806.95|1806.53|229
1626217800000|2021-07-13 23:10:00|1807.61|1807.11|1807.42|1806.92|1807.87|1807.41|1807.24|1806.79|216
1626218100000|2021-07-13 23:15:00|1807.41|1806.91|1807.11|1806.61|1807.51|1807.1|1807.01|1806.61|145
1626218400000|2021-07-13 23:20:00|1807.1|1806.6|1807.16|1806.66|1807.17|1806.77|1806.91|1806.51|140
1626218700000|2021-07-13 23:25:00|1807.11|1806.61|1806.82|1806.32|1807.4|1806.9|1806.73|1806.3|167
1626219000000|2021-07-13 23:30:00|1806.84|1806.34|1807.07|1806.57|1807.24|1806.8|1806.57|1806.18|156
1626219300000|2021-07-13 23:35:00|1807.08|1806.58|1807.4|1806.9|1807.47|1807.06|1807.04|1806.54|173
1626219600000|2021-07-13 23:40:00|1807.37|1806.87|1806.41|1805.91|1807.37|1807.02|1806.21|1805.79|271
1626219900000|2021-07-13 23:45:00|1806.43|1805.93|1806.25|1805.75|1806.43|1806.06|1805.94|1805.54|237
1626220200000|2021-07-13 23:50:00|1806.27|1805.77|1806.02|1805.52|1806.61|1806.24|1805.86|1805.41|308
1626220500000|2021-07-13 23:55:00|1806.03|1805.53|1806.27|1805.97|1806.44|1806.08|1805.95|1805.51|328
1626220800000|2021-07-14 00:00:00|1806.29|1805.99|1805.28|1804.78|1806.43|1806.13|1805.15|1804.76|614
1626221100000|2021-07-14 00:05:00|1805.27|1804.77|1805.47|1805.17|1805.71|1805.34|1804.73|1804.37|579
1626221400000|2021-07-14 00:10:00|1805.46|1804.96|1805.85|1805.35|1806.01|1805.63|1805.28|1804.87|406
1626221700000|2021-07-14 00:15:00|1805.84|1805.34|1805.74|1805.24|1806.11|1805.66|1805.16|1804.74|369
1626222000000|2021-07-14 00:20:00|1805.75|1805.25|1806.03|1805.53|1806.06|1805.71|1805.61|1805.14|393
1626222300000|2021-07-14 00:25:00|1806.02|1805.52|1806.85|1806.35|1806.86|1806.5|1805.65|1805.22|504
1626222600000|2021-07-14 00:30:00|1806.86|1806.36|1805.81|1805.51|1806.86|1806.38|1805.67|1805.25|442
1626222900000|2021-07-14 00:35:00|1805.86|1805.56|1806.27|1805.97|1806.46|1806.04|1805.65|1805.25|339
1626223200000|2021-07-14 00:40:00|1806.18|1805.88|1806.88|1806.38|1806.89|1806.52|1806.11|1805.75|379
1626223500000|2021-07-14 00:45:00|1806.87|1806.37|1807.43|1807.13|1807.83|1807.5|1806.87|1806.37|492
1626223800000|2021-07-14 00:50:00|1807.45|1807.15|1807.97|1807.67|1808.12|1807.74|1807.37|1807|550
1626224100000|2021-07-14 00:55:00|1807.98|1807.68|1807.67|1807.17|1808.16|1807.79|1807.2|1806.82|515
1626224400000|2021-07-14 01:00:00|1807.63|1807.33|1808.39|1808.09|1808.7|1808.32|1807.05|1806.75|1117
1626224700000|2021-07-14 01:05:00|1808.4|1808.1|1809.19|1808.69|1809.71|1809.33|1808.34|1808.02|820
1626225000000|2021-07-14 01:10:00|1809.18|1808.68|1809.61|1809.11|1809.61|1809.18|1808.76|1808.4|843
1626225300000|2021-07-14 01:15:00|1809.6|1809.1|1809.19|1808.89|1810.47|1810.06|1809|1808.7|901
1626225600000|2021-07-14 01:20:00|1809.24|1808.94|1808.17|1807.87|1809.4|1809.01|1807.6|1807.22|809
1626225900000|2021-07-14 01:25:00|1808.1|1807.8|1809.27|1808.77|1809.43|1809.04|1807.96|1807.6|764
1626226200000|2021-07-14 01:30:00|1809.21|1808.71|1810.22|1809.72|1810.42|1810.01|1809.07|1808.71|996
1626226500000|2021-07-14 01:35:00|1810.08|1809.78|1810.28|1809.78|1810.69|1810.33|1809.83|1809.48|885
1626226800000|2021-07-14 01:40:00|1810.18|1809.88|1810.05|1809.75|1810.62|1810.32|1808.91|1808.61|805
1626227100000|2021-07-14 01:45:00|1810.02|1809.72|1809.66|1809.36|1810.41|1809.99|1809.35|1808.97|538
1626227400000|2021-07-14 01:50:00|1809.65|1809.35|1808.99|1808.69|1809.71|1809.4|1808.93|1808.57|503
1626227700000|2021-07-14 01:55:00|1808.93|1808.63|1809.2|1808.9|1809.37|1808.99|1808.26|1807.86|598
1626228000000|2021-07-14 02:00:00|1809.21|1808.91|1809.34|1809.04|1809.95|1809.54|1808.93|1808.54|963
1626228300000|2021-07-14 02:05:00|1809.36|1809.06|1809.79|1809.49|1810.06|1809.7|1809.22|1808.83|633
1626228600000|2021-07-14 02:10:00|1809.75|1809.45|1809.8|1809.5|1810.16|1809.77|1809.66|1809.27|579
1626228900000|2021-07-14 02:15:00|1809.79|1809.49|1810.33|1810.03|1810.43|1810.09|1809.72|1809.33|385
1626229200000|2021-07-14 02:20:00|1810.42|1809.92|1810.62|1810.32|1810.72|1810.34|1810.17|1809.81|476
1626229500000|2021-07-14 02:25:00|1810.64|1810.34|1810.87|1810.37|1810.93|1810.49|1810.57|1810.08|398
1626229800000|2021-07-14 02:30:00|1810.88|1810.38|1810.76|1810.26|1811.32|1810.94|1810.54|1810.19|528
1626230100000|2021-07-14 02:35:00|1810.77|1810.27|1811.58|1811.08|1811.7|1811.3|1810.51|1810.15|492
1626230400000|2021-07-14 02:40:00|1811.59|1811.09|1811.65|1811.15|1812.06|1811.66|1811.17|1810.83|599
1626230700000|2021-07-14 02:45:00|1811.68|1811.18|1812.01|1811.51|1812.03|1811.66|1811.55|1811.11|595
1626231000000|2021-07-14 02:50:00|1812|1811.5|1812.68|1812.18|1812.82|1812.42|1811.71|1811.32|667
1626231300000|2021-07-14 02:55:00|1812.67|1812.17|1811.93|1811.63|1812.72|1812.24|1811.41|1811.11|604
1626231600000|2021-07-14 03:00:00|1811.9|1811.6|1813.01|1812.51|1813.02|1812.62|1811.9|1811.59|657
1626231900000|2021-07-14 03:05:00|1812.84|1812.54|1813.05|1812.55|1813.15|1812.77|1812.55|1812.17|495
1626232200000|2021-07-14 03:10:00|1813.04|1812.54|1813.81|1813.31|1813.83|1813.43|1812.94|1812.54|419
1626232500000|2021-07-14 03:15:00|1813.82|1813.32|1813.31|1813.01|1813.9|1813.53|1812.95|1812.58|667
1626232800000|2021-07-14 03:20:00|1813.32|1813.02|1813.72|1813.22|1813.88|1813.5|1813.32|1812.92|571
1626233100000|2021-07-14 03:25:00|1813.71|1813.21|1813.35|1813.05|1813.87|1813.45|1813.1|1812.76|444
1626233400000|2021-07-14 03:30:00|1813.34|1813.04|1813.28|1812.78|1813.56|1813.21|1813.14|1812.76|328
1626233700000|2021-07-14 03:35:00|1813.29|1812.79|1813.43|1812.93|1813.53|1813.19|1813.15|1812.77|234
1626234000000|2021-07-14 03:40:00|1813.44|1812.94|1813.22|1812.72|1813.47|1813.07|1813.06|1812.72|264
1626234300000|2021-07-14 03:45:00|1813.23|1812.73|1812.88|1812.38|1813.23|1812.83|1812.67|1812.34|339
1626234600000|2021-07-14 03:50:00|1812.87|1812.37|1812.87|1812.37|1812.94|1812.54|1812.73|1812.34|222
1626234900000|2021-07-14 03:55:00|1812.86|1812.36|1813.01|1812.51|1813.23|1812.83|1812.82|1812.36|274
1626235200000|2021-07-14 04:00:00|1812.99|1812.49|1813.11|1812.61|1813.33|1812.95|1812.83|1812.48|356
1626235500000|2021-07-14 04:05:00|1812.99|1812.69|1813.23|1812.73|1813.55|1813.15|1812.88|1812.46|224
1626235800000|2021-07-14 04:10:00|1813.24|1812.74|1813.72|1813.22|1813.74|1813.33|1813.23|1812.73|244
1626236100000|2021-07-14 04:15:00|1813.73|1813.23|1814.03|1813.73|1814.17|1813.75|1813.5|1813.15|313
1626236400000|2021-07-14 04:20:00|1814.04|1813.74|1813.96|1813.46|1814.16|1813.77|1813.8|1813.36|216
1626236700000|2021-07-14 04:25:00|1813.98|1813.48|1813.99|1813.49|1814.19|1813.79|1813.78|1813.36|328
1626237000000|2021-07-14 04:30:00|1814.01|1813.51|1813.43|1812.93|1814.09|1813.68|1813.17|1812.7|410
1626237300000|2021-07-14 04:35:00|1813.39|1812.89|1813.25|1812.75|1813.46|1812.96|1813.09|1812.7|310
1626237600000|2021-07-14 04:40:00|1813.26|1812.76|1812.7|1812.4|1813.36|1812.86|1812.69|1812.29|304
1626237900000|2021-07-14 04:45:00|1812.75|1812.45|1812.45|1811.95|1812.84|1812.46|1812.29|1811.82|318
1626238200000|2021-07-14 04:50:00|1812.44|1811.94|1811.75|1811.25|1812.45|1811.95|1811.56|1811.16|393
1626238500000|2021-07-14 04:55:00|1811.65|1811.35|1812.05|1811.55|1812.09|1811.69|1811.49|1811.12|289
1626238800000|2021-07-14 05:00:00|1812.07|1811.57|1812.94|1812.44|1812.94|1812.5|1811.87|1811.47|417
1626239100000|2021-07-14 05:05:00|1812.95|1812.45|1812.67|1812.17|1813.01|1812.63|1812.49|1812.09|384
1626239400000|2021-07-14 05:10:00|1812.66|1812.16|1813.39|1812.89|1813.5|1813.11|1812.63|1812.15|352
1626239700000|2021-07-14 05:15:00|1813.43|1812.93|1813.43|1812.93|1813.51|1813.1|1813.11|1812.74|298
1626240000000|2021-07-14 05:20:00|1813.42|1812.92|1813.38|1812.88|1813.51|1813.11|1812.61|1812.18|382
1626240300000|2021-07-14 05:25:00|1813.39|1812.89|1813.58|1813.28|1813.89|1813.49|1813.1|1812.68|429
1626240600000|2021-07-14 05:30:00|1813.59|1813.29|1813.24|1812.74|1814.12|1813.74|1812.82|1812.45|636
1626240900000|2021-07-14 05:35:00|1813.23|1812.73|1812.54|1812.24|1813.41|1813.03|1812.36|1811.97|621
1626241200000|2021-07-14 05:40:00|1812.64|1812.14|1813.27|1812.77|1813.6|1813.22|1812.54|1812.14|538
1626241500000|2021-07-14 05:45:00|1813.25|1812.75|1812.78|1812.28|1813.41|1813.04|1812.64|1812.25|504
1626241800000|2021-07-14 05:50:00|1812.77|1812.27|1812.95|1812.65|1813.44|1813.05|1812.62|1812.19|513
1626242100000|2021-07-14 05:55:00|1813.06|1812.56|1813.29|1812.79|1813.33|1812.83|1812.17|1811.78|748
1626242400000|2021-07-14 06:00:00|1813.34|1812.84|1813.54|1813.24|1814.6|1814.3|1812.62|1812.32|1009
1626242700000|2021-07-14 06:05:00|1813.53|1813.23|1814.04|1813.74|1814.59|1814.14|1813.18|1812.68|931
1626243000000|2021-07-14 06:10:00|1814.07|1813.77|1814.03|1813.53|1814.52|1814.17|1813.64|1813.2|600
1626243300000|2021-07-14 06:15:00|1814.09|1813.59|1813.48|1812.98|1814.24|1813.84|1813.32|1812.95|745
1626243600000|2021-07-14 06:20:00|1813.49|1812.99|1814.27|1813.77|1814.35|1813.96|1813.3|1812.88|830
1626243900000|2021-07-14 06:25:00|1814.28|1813.78|1814.25|1813.75|1814.57|1814.11|1813.84|1813.48|645
1626244200000|2021-07-14 06:30:00|1814.23|1813.73|1815.24|1814.74|1815.27|1814.91|1814.22|1813.72|729
1626244500000|2021-07-14 06:35:00|1815.22|1814.72|1814.24|1813.74|1815.39|1814.89|1814.15|1813.66|831
1626244800000|2021-07-14 06:40:00|1814.23|1813.73|1813.49|1813.19|1814.51|1814.11|1813.34|1812.97|653
1626245100000|2021-07-14 06:45:00|1813.53|1813.23|1812.4|1812.1|1813.61|1813.31|1812.29|1811.92|820
1626245400000|2021-07-14 06:50:00|1812.5|1812|1812.64|1812.14|1812.71|1812.35|1812.21|1811.84|630
1626245700000|2021-07-14 06:55:00|1812.65|1812.15|1812.64|1812.34|1812.88|1812.5|1812.45|1812.11|714
1626246000000|2021-07-14 07:00:00|1812.56|1812.26|1812.23|1811.73|1812.75|1812.38|1811.82|1811.35|868
1626246300000|2021-07-14 07:05:00|1812.25|1811.75|1812.39|1812.09|1812.85|1812.46|1811.91|1811.52|695
1626246600000|2021-07-14 07:10:00|1812.4|1812.1|1811.39|1810.89|1812.56|1812.18|1810.89|1810.39|857
1626246900000|2021-07-14 07:15:00|1811.4|1810.9|1812.52|1812.22|1812.74|1812.36|1810.07|1809.77|967
1626247200000|2021-07-14 07:20:00|1812.51|1812.21|1812.01|1811.71|1812.56|1812.22|1811.92|1811.52|673
1626247500000|2021-07-14 07:25:00|1812.08|1811.78|1812.86|1812.36|1813.3|1812.91|1811.92|1811.52|775
1626247800000|2021-07-14 07:30:00|1812.75|1812.45|1813.43|1813.13|1813.81|1813.46|1812.73|1812.33|961
1626248100000|2021-07-14 07:35:00|1813.41|1813.11|1813.66|1813.36|1813.97|1813.58|1813.1|1812.73|735
1626248400000|2021-07-14 07:40:00|1813.76|1813.26|1813.81|1813.51|1814.24|1813.86|1813.22|1812.84|731
1626248700000|2021-07-14 07:45:00|1813.8|1813.5|1813.5|1813.2|1814.22|1813.85|1812.68|1812.31|808
1626249000000|2021-07-14 07:50:00|1813.49|1813.19|1812.98|1812.48|1813.69|1813.34|1812.59|1812.27|740
1626249300000|2021-07-14 07:55:00|1812.99|1812.49|1812.87|1812.57|1813.45|1813.07|1812.86|1812.47|719
1626249600000|2021-07-14 08:00:00|1812.85|1812.55|1812.23|1811.93|1813.06|1812.76|1811.75|1811.36|725
1626249900000|2021-07-14 08:05:00|1812.22|1811.92|1813.81|1813.31|1813.83|1813.48|1812|1811.62|755
1626250200000|2021-07-14 08:10:00|1813.82|1813.32|1812.97|1812.47|1813.95|1813.55|1812.39|1811.97|892
1626250500000|2021-07-14 08:15:00|1812.98|1812.48|1813.21|1812.91|1813.93|1813.58|1812.51|1812.05|768
1626250800000|2021-07-14 08:20:00|1813.26|1812.96|1813.5|1813.2|1813.77|1813.37|1812.77|1812.38|768
1626251100000|2021-07-14 08:25:00|1813.49|1813.19|1814.18|1813.88|1814.59|1814.29|1813.38|1812.95|1050
1626251400000|2021-07-14 08:30:00|1814.19|1813.89|1815.23|1814.73|1815.64|1815.31|1814.16|1813.79|909
1626251700000|2021-07-14 08:35:00|1815.22|1814.72|1814.62|1814.12|1815.27|1814.83|1813.79|1813.49|784
1626252000000|2021-07-14 08:40:00|1814.61|1814.11|1813.84|1813.34|1814.72|1814.32|1813.72|1813.32|675
1626252300000|2021-07-14 08:45:00|1813.83|1813.33|1813.9|1813.6|1814.46|1814.06|1813.55|1813.15|677
1626252600000|2021-07-14 08:50:00|1814|1813.5|1814.11|1813.81|1814.4|1814|1813.69|1813.29|587
1626252900000|2021-07-14 08:55:00|1814.09|1813.79|1814.38|1813.88|1814.49|1814.1|1813.69|1813.3|621
1626253200000|2021-07-14 09:00:00|1814.39|1813.89|1814.48|1813.98|1814.93|1814.48|1814.2|1813.78|638
1626253500000|2021-07-14 09:05:00|1814.28|1813.99|1813.98|1813.48|1814.57|1814.16|1813.37|1812.97|734
1626253800000|2021-07-14 09:10:00|1813.99|1813.49|1814.42|1813.92|1815.06|1814.64|1813.9|1813.47|722
1626254100000|2021-07-14 09:15:00|1814.43|1813.93|1814.76|1814.26|1815.09|1814.69|1814.21|1813.81|603
1626254400000|2021-07-14 09:20:00|1814.73|1814.23|1814.5|1814|1814.88|1814.48|1814.31|1813.93|549
1626254700000|2021-07-14 09:25:00|1814.51|1814.01|1814.06|1813.76|1815.4|1814.99|1813.97|1813.58|690
1626255000000|2021-07-14 09:30:00|1814.04|1813.74|1814.26|1813.76|1814.8|1814.5|1813.42|1812.94|752
1626255300000|2021-07-14 09:35:00|1814.23|1813.73|1813.78|1813.28|1814.33|1813.92|1813.61|1813.22|552
1626255600000|2021-07-14 09:40:00|1813.82|1813.32|1813.25|1812.95|1813.93|1813.51|1813.02|1812.64|764
1626255900000|2021-07-14 09:45:00|1813.3|1813|1814.01|1813.71|1814.22|1813.77|1812.98|1812.57|733
1626256200000|2021-07-14 09:50:00|1814.03|1813.73|1814.32|1814.02|1814.63|1814.2|1813.78|1813.33|680
1626256500000|2021-07-14 09:55:00|1814.33|1814.03|1814.15|1813.85|1814.48|1814.08|1813.93|1813.53|507
1626256800000|2021-07-14 10:00:00|1814.2|1813.9|1814.34|1813.84|1814.55|1814.21|1813.46|1813.16|670
1626257100000|2021-07-14 10:05:00|1814.35|1813.85|1815.33|1814.83|1815.44|1815.07|1813.98|1813.64|722
1626257400000|2021-07-14 10:10:00|1815.34|1814.84|1814.85|1814.35|1816.22|1815.84|1814.78|1814.35|837
1626257700000|2021-07-14 10:15:00|1814.78|1814.28|1814.5|1814.2|1814.98|1814.56|1814.34|1814.03|619
1626258000000|2021-07-14 10:20:00|1814.51|1814.21|1814.82|1814.32|1815.92|1815.52|1814.47|1814.11|630
1626258300000|2021-07-14 10:25:00|1814.81|1814.31|1815.23|1814.73|1815.27|1814.91|1814.81|1814.31|497
1626258600000|2021-07-14 10:30:00|1815.22|1814.72|1816.12|1815.82|1816.2|1815.82|1815.2|1814.7|706
1626258900000|2021-07-14 10:35:00|1816.11|1815.81|1817.47|1816.97|1817.91|1817.41|1816.08|1815.67|1072
1626259200000|2021-07-14 10:40:00|1817.46|1816.96|1816.23|1815.93|1817.59|1817.09|1815.89|1815.51|738
1626259500000|2021-07-14 10:45:00|1816.24|1815.94|1816.18|1815.68|1816.43|1816.02|1815.09|1814.71|817
1626259800000|2021-07-14 10:50:00|1816.19|1815.69|1815.39|1815.09|1816.51|1816.07|1815.33|1815.03|780
1626260100000|2021-07-14 10:55:00|1815.38|1815.08|1815.55|1815.05|1816.2|1815.77|1815.37|1814.98|570
1626260400000|2021-07-14 11:00:00|1815.56|1815.06|1816.89|1816.59|1817.13|1816.66|1814.96|1814.58|900
1626260700000|2021-07-14 11:05:00|1816.97|1816.47|1816.45|1815.95|1817.14|1816.66|1816.24|1815.84|683
1626261000000|2021-07-14 11:10:00|1816.4|1815.9|1817.08|1816.58|1817.29|1816.89|1816.34|1815.85|586
1626261300000|2021-07-14 11:15:00|1817.1|1816.6|1816.92|1816.42|1817.77|1817.37|1816.76|1816.34|759
1626261600000|2021-07-14 11:20:00|1816.91|1816.41|1817.74|1817.24|1817.79|1817.35|1816.73|1816.36|619
1626261900000|2021-07-14 11:25:00|1817.73|1817.23|1816.8|1816.3|1817.86|1817.46|1816.67|1816.17|690
1626262200000|2021-07-14 11:30:00|1816.81|1816.31|1817.56|1817.26|1817.81|1817.38|1816.76|1816.31|881
1626262500000|2021-07-14 11:35:00|1817.68|1817.18|1817.24|1816.94|1817.98|1817.68|1816.73|1816.31|886
1626262800000|2021-07-14 11:40:00|1817.23|1816.93|1817.24|1816.74|1818.13|1817.69|1816.96|1816.56|820
1626263100000|2021-07-14 11:45:00|1817.23|1816.73|1817.4|1816.9|1818.13|1817.69|1817.23|1816.73|560
1626263400000|2021-07-14 11:50:00|1817.39|1816.89|1817.79|1817.29|1817.82|1817.37|1816.9|1816.48|784
1626263700000|2021-07-14 11:55:00|1817.8|1817.3|1817.12|1816.82|1818.13|1817.63|1816.91|1816.51|796
1626264000000|2021-07-14 12:00:00|1817.19|1816.89|1820.68|1820.18|1820.92|1820.42|1816.75|1816.4|1406
1626264300000|2021-07-14 12:05:00|1820.69|1820.19|1822.92|1822.62|1823.58|1823.18|1820.69|1820.19|1516
1626264600000|2021-07-14 12:10:00|1822.97|1822.67|1827.15|1826.65|1827.24|1826.74|1822.93|1822.55|1582
1626264900000|2021-07-14 12:15:00|1827.14|1826.64|1825.33|1824.83|1827.51|1827.01|1823.98|1823.57|1703
1626265200000|2021-07-14 12:20:00|1825.31|1824.81|1824.22|1823.92|1826.34|1826.04|1824.16|1823.86|1519
1626265500000|2021-07-14 12:25:00|1824.29|1823.99|1824.18|1823.68|1825.93|1825.43|1824.03|1823.53|1320
1626265800000|2021-07-14 12:30:00|1824.17|1823.67|1828.09|1827.59|1829.12|1828.62|1823.67|1823.17|2023
1626266100000|2021-07-14 12:35:00|1828.04|1827.54|1827.06|1826.76|1828.88|1828.41|1825.44|1825.08|1900
1626266400000|2021-07-14 12:40:00|1826.97|1826.67|1826.69|1826.19|1829.94|1829.61|1826.57|1826.19|1973
1626266700000|2021-07-14 12:45:00|1826.58|1826.28|1826.99|1826.49|1827.69|1827.26|1825.81|1825.44|1640
1626267000000|2021-07-14 12:50:00|1826.84|1826.54|1828.03|1827.53|1828.32|1828.01|1826.48|1826.09|1516
1626267300000|2021-07-14 12:55:00|1828.04|1827.54|1828.93|1828.43|1829.13|1828.7|1827.46|1827.08|1463
1626267600000|2021-07-14 13:00:00|1828.89|1828.39|1828.63|1828.13|1830.1|1829.64|1827.5|1827.09|1790
1626267900000|2021-07-14 13:05:00|1828.45|1827.95|1826.95|1826.45|1828.45|1828.03|1826.15|1825.79|1629
1626268200000|2021-07-14 13:10:00|1826.97|1826.47|1827.17|1826.87|1828.58|1828.21|1826.51|1826.17|1433
1626268500000|2021-07-14 13:15:00|1827.2|1826.9|1826.89|1826.59|1828.12|1827.77|1826.23|1825.83|1512
1626268800000|2021-07-14 13:20:00|1826.87|1826.57|1826.49|1826.19|1827.21|1826.84|1826.33|1825.95|1301
1626269100000|2021-07-14 13:25:00|1826.59|1826.09|1826.37|1826.07|1827.34|1826.91|1826.2|1825.75|942
1626269400000|2021-07-14 13:30:00|1826.34|1826.04|1826.26|1825.76|1827.27|1826.85|1824.86|1824.56|1086
1626269700000|2021-07-14 13:35:00|1826.25|1825.75|1825.5|1825|1826.8|1826.47|1823.86|1823.5|1107
1626270000000|2021-07-14 13:40:00|1825.47|1824.97|1826.76|1826.46|1827.02|1826.57|1825.1|1824.72|1037
1626270300000|2021-07-14 13:45:00|1826.78|1826.48|1823.93|1823.43|1827.23|1826.83|1823.91|1823.41|1040
1626270600000|2021-07-14 13:50:00|1823.92|1823.42|1823.09|1822.59|1824.84|1824.46|1822.47|1821.97|1232
1626270900000|2021-07-14 13:55:00|1823.12|1822.62|1823.49|1823.19|1823.66|1823.26|1820.87|1820.37|1671
1626271200000|2021-07-14 14:00:00|1823.48|1823.18|1825.42|1824.92|1825.74|1825.33|1822.53|1822.04|1805
1626271500000|2021-07-14 14:05:00|1825.41|1824.91|1822.99|1822.69|1826.01|1825.62|1822.7|1822.33|1541
1626271800000|2021-07-14 14:10:00|1822.98|1822.68|1821.95|1821.65|1823.89|1823.51|1821.21|1820.91|1550
1626272100000|2021-07-14 14:15:00|1821.93|1821.63|1822.66|1822.36|1823.42|1823.01|1820.51|1820.21|1583
1626272400000|2021-07-14 14:20:00|1822.63|1822.33|1820.14|1819.64|1822.73|1822.33|1820.13|1819.63|1493
1626272700000|2021-07-14 14:25:00|1820.18|1819.68|1820.71|1820.41|1822|1821.63|1819.88|1819.48|1687
1626273000000|2021-07-14 14:30:00|1820.73|1820.43|1821.99|1821.49|1822.63|1822.13|1820.42|1820.06|1430
1626273300000|2021-07-14 14:35:00|1822.02|1821.52|1820.38|1819.88|1822.02|1821.52|1819.97|1819.47|1398
1626273600000|2021-07-14 14:40:00|1820.39|1819.89|1821.56|1821.06|1821.64|1821.28|1819.91|1819.41|1370
1626273900000|2021-07-14 14:45:00|1821.57|1821.07|1822.96|1822.66|1823.05|1822.66|1821.41|1821.01|1179
1626274200000|2021-07-14 14:50:00|1822.98|1822.68|1822.01|1821.71|1823.26|1822.88|1821.67|1821.34|1281
1626274500000|2021-07-14 14:55:00|1822.02|1821.72|1820.9|1820.4|1822.26|1821.82|1819.73|1819.28|1207
1626274800000|2021-07-14 15:00:00|1820.89|1820.39|1822.28|1821.78|1822.28|1821.78|1820.16|1819.66|1170
1626275100000|2021-07-14 15:05:00|1822.26|1821.76|1821.8|1821.5|1822.68|1822.18|1821.69|1821.22|968
1626275400000|2021-07-14 15:10:00|1821.76|1821.46|1822.82|1822.32|1823.07|1822.6|1821.65|1821.24|828
1626275700000|2021-07-14 15:15:00|1822.83|1822.33|1824.03|1823.53|1824.16|1823.76|1822.79|1822.33|1164
1626276000000|2021-07-14 15:20:00|1824.05|1823.55|1823.38|1823.08|1824.62|1824.12|1823.36|1822.93|1103
1626276300000|2021-07-14 15:25:00|1823.34|1823.04|1823.33|1822.83|1824.38|1824.03|1822.82|1822.32|1102
1626276600000|2021-07-14 15:30:00|1823.32|1822.82|1823.33|1823.03|1823.57|1823.16|1822.28|1821.82|997
1626276900000|2021-07-14 15:35:00|1823.34|1823.04|1822.03|1821.53|1823.45|1823.04|1821.34|1820.93|1154
1626277200000|2021-07-14 15:40:00|1822.01|1821.51|1822.28|1821.98|1822.42|1822.06|1820.85|1820.55|1196
1626277500000|2021-07-14 15:45:00|1822.27|1821.97|1821|1820.5|1822.27|1821.97|1820.55|1820.25|1273
1626277800000|2021-07-14 15:50:00|1821.01|1820.51|1821.58|1821.08|1821.69|1821.19|1820.44|1820.07|1093
1626278100000|2021-07-14 15:55:00|1821.56|1821.06|1822.96|1822.46|1823.23|1822.73|1820.69|1820.2|1068
1626278400000|2021-07-14 16:00:00|1822.98|1822.48|1823.01|1822.51|1823.62|1823.16|1822.74|1822.34|963
1626278700000|2021-07-14 16:05:00|1823|1822.5|1822.22|1821.72|1823.15|1822.67|1821.98|1821.52|758
1626279000000|2021-07-14 16:10:00|1822.21|1821.71|1820.91|1820.41|1822.23|1821.73|1820.89|1820.39|669
1626279300000|2021-07-14 16:15:00|1820.9|1820.4|1822.06|1821.56|1822.06|1821.56|1820.42|1819.92|765
1626279600000|2021-07-14 16:20:00|1822.05|1821.55|1821.66|1821.16|1822.07|1821.57|1821.34|1820.84|651
1626279900000|2021-07-14 16:25:00|1821.67|1821.17|1822.42|1821.92|1822.44|1821.94|1821.22|1820.72|487
1626280200000|2021-07-14 16:30:00|1822.43|1821.93|1822.77|1822.27|1823.15|1822.76|1822.14|1821.7|771
1626280500000|2021-07-14 16:35:00|1822.78|1822.28|1822.54|1822.04|1823.28|1822.86|1822.34|1821.85|705
1626280800000|2021-07-14 16:40:00|1822.53|1822.03|1822.09|1821.59|1822.76|1822.31|1822.03|1821.55|679
1626281100000|2021-07-14 16:45:00|1822.05|1821.55|1822.31|1822.01|1822.45|1822.12|1821.56|1821.17|676
1626281400000|2021-07-14 16:50:00|1822.25|1821.95|1822.61|1822.11|1822.94|1822.59|1821.73|1821.33|776
1626281700000|2021-07-14 16:55:00|1822.59|1822.09|1822.19|1821.69|1822.66|1822.16|1822.06|1821.56|673
1626282000000|2021-07-14 17:00:00|1822.18|1821.68|1823.21|1822.91|1823.34|1822.94|1822.08|1821.66|743
1626282300000|2021-07-14 17:05:00|1823.31|1822.81|1822.72|1822.22|1823.48|1823.05|1822.62|1822.2|546
1626282600000|2021-07-14 17:10:00|1822.73|1822.43|1822.62|1822.12|1822.85|1822.45|1822.01|1821.61|677
1626282900000|2021-07-14 17:15:00|1822.57|1822.07|1823.17|1822.67|1823.58|1823.08|1822.38|1821.88|652
1626283200000|2021-07-14 17:20:00|1823.18|1822.68|1823.3|1822.8|1823.32|1822.82|1822.51|1822.01|556
1626283500000|2021-07-14 17:25:00|1823.29|1822.79|1824.88|1824.58|1825.22|1824.72|1822.78|1822.28|806
1626283800000|2021-07-14 17:30:00|1824.85|1824.55|1825.34|1824.84|1825.36|1824.95|1824.17|1823.72|888
1626284100000|2021-07-14 17:35:00|1825.33|1824.83|1825.31|1824.81|1825.42|1824.92|1824.91|1824.44|564
1626284400000|2021-07-14 17:40:00|1825.32|1824.82|1825.65|1825.15|1825.66|1825.16|1824.96|1824.51|525
1626284700000|2021-07-14 17:45:00|1825.64|1825.14|1825.48|1824.98|1825.75|1825.35|1825.36|1824.92|487
1626285000000|2021-07-14 17:50:00|1825.49|1824.99|1824.69|1824.19|1825.6|1825.1|1824.45|1824.05|576
1626285300000|2021-07-14 17:55:00|1824.68|1824.18|1824.14|1823.64|1824.81|1824.31|1824.12|1823.62|640
1626285600000|2021-07-14 18:00:00|1824.16|1823.66|1824.88|1824.38|1825.23|1824.73|1823.92|1823.42|650
1626285900000|2021-07-14 18:05:00|1824.89|1824.39|1824.61|1824.11|1824.97|1824.47|1824.11|1823.61|631
1626286200000|2021-07-14 18:10:00|1824.6|1824.1|1824.48|1823.98|1824.64|1824.23|1824.18|1823.68|665
1626286500000|2021-07-14 18:15:00|1824.49|1823.99|1824.16|1823.66|1824.61|1824.11|1823.98|1823.48|557
1626286800000|2021-07-14 18:20:00|1824.15|1823.65|1825.13|1824.63|1825.23|1824.73|1824.14|1823.64|600
1626287100000|2021-07-14 18:25:00|1825.14|1824.64|1825.68|1825.18|1826.03|1825.53|1825.14|1824.64|605
1626287400000|2021-07-14 18:30:00|1825.7|1825.2|1825.59|1825.09|1825.82|1825.32|1825.35|1824.85|455
1626287700000|2021-07-14 18:35:00|1825.6|1825.1|1825.79|1825.29|1825.82|1825.32|1825.29|1824.79|353
1626288000000|2021-07-14 18:40:00|1825.8|1825.3|1826.19|1825.69|1826.39|1825.89|1825.64|1825.14|581
1626288300000|2021-07-14 18:45:00|1826.18|1825.68|1826.17|1825.67|1826.25|1825.79|1825.97|1825.47|536
1626288600000|2021-07-14 18:50:00|1826.16|1825.66|1825.86|1825.36|1826.22|1825.72|1825.38|1824.88|589
1626288900000|2021-07-14 18:55:00|1825.87|1825.37|1825.46|1824.96|1825.93|1825.43|1825.19|1824.69|633
1626289200000|2021-07-14 19:00:00|1825.52|1825.02|1826.31|1825.81|1826.4|1825.99|1825.51|1825.01|667
1626289500000|2021-07-14 19:05:00|1826.32|1825.82|1826.25|1825.75|1826.42|1825.92|1826.04|1825.54|425
1626289800000|2021-07-14 19:10:00|1826.24|1825.74|1826.23|1825.73|1826.37|1825.87|1826.03|1825.53|426
1626290100000|2021-07-14 19:15:00|1826.18|1825.68|1825.71|1825.21|1826.22|1825.72|1825.6|1825.1|591
1626290400000|2021-07-14 19:20:00|1825.7|1825.2|1826.21|1825.71|1826.23|1825.73|1825.68|1825.18|403
1626290700000|2021-07-14 19:25:00|1826.2|1825.7|1825.48|1824.98|1826.22|1825.72|1825.37|1824.96|585
1626291000000|2021-07-14 19:30:00|1825.5|1825|1826.38|1825.88|1826.38|1825.88|1825.46|1824.96|392
1626291300000|2021-07-14 19:35:00|1826.37|1825.87|1826.51|1826.01|1826.54|1826.04|1826.3|1825.8|392
1626291600000|2021-07-14 19:40:00|1826.5|1826|1826.65|1826.15|1826.7|1826.2|1826.28|1825.78|434
1626291900000|2021-07-14 19:45:00|1826.66|1826.16|1826.66|1826.16|1827.06|1826.56|1826.29|1825.85|667
1626292200000|2021-07-14 19:50:00|1826.67|1826.17|1826.61|1826.11|1826.82|1826.32|1826.08|1825.74|845
1626292500000|2021-07-14 19:55:00|1826.59|1826.09|1827.67|1827.17|1827.69|1827.19|1825.65|1825.23|987
1626292800000|2021-07-14 20:00:00|1827.77|1827.27|1827.55|1827.05|1827.77|1827.27|1827.28|1826.78|535
1626293100000|2021-07-14 20:05:00|1827.53|1827.03|1827.75|1827.25|1827.75|1827.33|1827.35|1826.85|313
1626293400000|2021-07-14 20:10:00|1827.73|1827.23|1827.79|1827.29|1827.86|1827.42|1827.6|1827.14|251
1626293700000|2021-07-14 20:15:00|1827.8|1827.3|1828.01|1827.51|1828.03|1827.6|1827.77|1827.3|180
1626294000000|2021-07-14 20:20:00|1828.02|1827.52|1827.76|1827.26|1828.07|1827.62|1827.74|1827.24|191
1626294300000|2021-07-14 20:25:00|1827.77|1827.27|1827.89|1827.39|1827.99|1827.49|1827.76|1827.26|155
1626294600000|2021-07-14 20:30:00|1827.88|1827.38|1828|1827.5|1828.03|1827.53|1827.76|1827.26|174
1626294900000|2021-07-14 20:35:00|1828.01|1827.51|1828.14|1827.64|1828.16|1827.66|1827.99|1827.49|155
1626295200000|2021-07-14 20:40:00|1828.16|1827.66|1828.12|1827.62|1828.17|1827.74|1827.98|1827.52|192
1626295500000|2021-07-14 20:45:00|1828.14|1827.64|1828.24|1827.74|1828.25|1827.75|1827.84|1827.44|304
1626295800000|2021-07-14 20:50:00|1828.23|1827.73|1828.44|1827.94|1828.6|1828.1|1827.74|1827.24|321
1626296100000|2021-07-14 20:55:00|1828.41|1827.91|1827.49|1826.99|1828.52|1828.02|1827.48|1826.98|386
1626300000000|2021-07-14 22:00:00|1827.64|1827.14|1827.83|1827.33|1828.01|1827.54|1827.27|1826.77|310
1626300300000|2021-07-14 22:05:00|1827.82|1827.32|1827.35|1826.85|1827.88|1827.47|1827.17|1826.67|347
1626300600000|2021-07-14 22:10:00|1827.36|1826.86|1827.93|1827.43|1827.95|1827.45|1827.19|1826.69|266
1626300900000|2021-07-14 22:15:00|1827.94|1827.44|1827.85|1827.35|1828.18|1827.68|1827.83|1827.33|178
1626301200000|2021-07-14 22:20:00|1827.94|1827.44|1828.26|1827.76|1828.3|1827.8|1827.79|1827.29|200
1626301500000|2021-07-14 22:25:00|1828.24|1827.74|1828.5|1828|1828.75|1828.25|1828.11|1827.61|287
1626301800000|2021-07-14 22:30:00|1828.51|1828.01|1828.54|1828.24|1829.01|1828.51|1828.27|1827.77|358
1626302100000|2021-07-14 22:35:00|1828.57|1828.27|1827.68|1827.18|1829.01|1828.63|1827.58|1827.18|311
1626302400000|2021-07-14 22:40:00|1827.72|1827.22|1826.92|1826.42|1827.76|1827.38|1826.89|1826.42|329
1626302700000|2021-07-14 22:45:00|1826.93|1826.43|1826.51|1826.01|1827.09|1826.64|1826.08|1825.68|391
1626303000000|2021-07-14 22:50:00|1826.53|1826.03|1825.99|1825.49|1827.19|1826.89|1825.83|1825.41|365
1626303300000|2021-07-14 22:55:00|1825.98|1825.48|1826.6|1826.1|1826.87|1826.47|1825.94|1825.48|218
1626303600000|2021-07-14 23:00:00|1826.63|1826.13|1827.26|1826.76|1827.3|1826.89|1826.56|1826.12|238
1626303900000|2021-07-14 23:05:00|1827.25|1826.75|1827.09|1826.59|1827.4|1826.96|1826.88|1826.55|230
1626304200000|2021-07-14 23:10:00|1827.06|1826.56|1826.99|1826.49|1827.2|1826.9|1826.84|1826.48|147
1626304500000|2021-07-14 23:15:00|1827.01|1826.51|1827.28|1826.78|1827.34|1826.84|1826.92|1826.49|156
1626304800000|2021-07-14 23:20:00|1827.25|1826.75|1826.69|1826.19|1828.06|1827.7|1825.93|1825.43|433
1626305100000|2021-07-14 23:25:00|1826.7|1826.2|1826.81|1826.31|1827.31|1826.81|1826.65|1826.15|282
1626305400000|2021-07-14 23:30:00|1826.79|1826.29|1826.39|1825.89|1826.99|1826.49|1826.29|1825.79|275
1626305700000|2021-07-14 23:35:00|1826.4|1825.9|1826.48|1825.98|1826.68|1826.18|1826.38|1825.88|162
1626306000000|2021-07-14 23:40:00|1826.49|1825.99|1826.49|1825.99|1826.83|1826.33|1826.46|1825.96|159
1626306300000|2021-07-14 23:45:00|1826.5|1826|1826.74|1826.24|1827.04|1826.54|1826.39|1825.89|199
1626306600000|2021-07-14 23:50:00|1826.75|1826.25|1826.33|1825.83|1826.79|1826.29|1826.31|1825.81|233
1626306900000|2021-07-14 23:55:00|1826.3|1825.8|1826.79|1826.29|1826.85|1826.35|1826.3|1825.8|253
1626307200000|2021-07-15 00:00:00|1826.77|1826.27|1827.39|1826.89|1827.4|1826.9|1826.34|1825.87|481
1626307500000|2021-07-15 00:05:00|1827.41|1826.91|1827.01|1826.71|1828|1827.54|1826.86|1826.56|537
1626307800000|2021-07-15 00:10:00|1826.98|1826.68|1826.93|1826.43|1827.16|1826.69|1826.42|1825.92|341
1626308100000|2021-07-15 00:15:00|1826.97|1826.47|1826.76|1826.26|1827.38|1826.88|1826.66|1826.16|446
1626308400000|2021-07-15 00:20:00|1826.77|1826.27|1826.54|1826.04|1826.85|1826.35|1826.44|1825.94|282
1626308700000|2021-07-15 00:25:00|1826.55|1826.05|1826.27|1825.77|1826.63|1826.22|1826.16|1825.71|269
1626309000000|2021-07-15 00:30:00|1826.26|1825.76|1825.76|1825.26|1826.34|1825.94|1825.46|1825.08|324
1626309300000|2021-07-15 00:35:00|1825.73|1825.23|1825.81|1825.31|1826|1825.5|1825.61|1825.11|372
1626309600000|2021-07-15 00:40:00|1825.8|1825.3|1825.72|1825.22|1825.98|1825.48|1825.53|1825.12|385
1626309900000|2021-07-15 00:45:00|1825.71|1825.21|1825.31|1824.81|1825.71|1825.28|1825.06|1824.61|164
1626310200000|2021-07-15 00:50:00|1825.32|1824.82|1825.68|1825.18|1825.86|1825.45|1825.24|1824.74|495
1626310500000|2021-07-15 00:55:00|1825.65|1825.15|1825.35|1824.85|1825.88|1825.41|1825.1|1824.6|457
1626310800000|2021-07-15 01:00:00|1825.33|1824.83|1826.15|1825.85|1826.49|1826.09|1824.54|1824.13|1005
1626311100000|2021-07-15 01:05:00|1826.14|1825.84|1827.34|1826.84|1827.47|1826.97|1826.09|1825.63|800
1626311400000|2021-07-15 01:10:00|1827.41|1826.91|1827.37|1827.07|1827.99|1827.49|1827.24|1826.83|681
1626311700000|2021-07-15 01:15:00|1827.47|1826.97|1828.14|1827.84|1828.28|1827.88|1827.26|1826.91|497
1626312000000|2021-07-15 01:20:00|1828.13|1827.83|1827.89|1827.39|1828.93|1828.43|1826.88|1826.43|788
1626312300000|2021-07-15 01:25:00|1827.88|1827.38|1827.61|1827.11|1828.06|1827.76|1827.42|1827.01|608
1626312600000|2021-07-15 01:30:00|1827.62|1827.12|1828.5|1828|1828.7|1828.37|1827.11|1826.74|925
1626312900000|2021-07-15 01:35:00|1828.49|1827.99|1828.88|1828.38|1829.21|1828.78|1828.4|1827.9|733
1626313200000|2021-07-15 01:40:00|1828.89|1828.39|1828.26|1827.96|1829.48|1829.1|1828.17|1827.78|712
1626313500000|2021-07-15 01:45:00|1828.36|1827.86|1828.03|1827.53|1829.02|1828.59|1828.03|1827.53|542
1626313800000|2021-07-15 01:50:00|1828.04|1827.54|1828.41|1827.91|1828.59|1828.09|1827.74|1827.24|538
1626314100000|2021-07-15 01:55:00|1828.42|1827.92|1828.02|1827.52|1828.63|1828.13|1827.47|1827.1|533
1626314400000|2021-07-15 02:00:00|1828.01|1827.51|1827.93|1827.43|1828.44|1828.09|1827.72|1827.33|718
1626314700000|2021-07-15 02:05:00|1827.94|1827.44|1827.26|1826.76|1827.98|1827.61|1827.03|1826.7|540
1626315000000|2021-07-15 02:10:00|1827.27|1826.77|1826.5|1826|1827.3|1826.8|1826.01|1825.51|729
1626315300000|2021-07-15 02:15:00|1826.51|1826.01|1826.22|1825.72|1826.74|1826.29|1826.18|1825.68|393
1626315600000|2021-07-15 02:20:00|1826.21|1825.71|1825.92|1825.42|1826.22|1825.72|1825.71|1825.21|372
1626315900000|2021-07-15 02:25:00|1825.9|1825.4|1826.66|1826.16|1826.7|1826.27|1825.84|1825.34|333
1626316200000|2021-07-15 02:30:00|1826.61|1826.11|1826.28|1825.78|1827.24|1826.94|1825.97|1825.6|578
1626316500000|2021-07-15 02:35:00|1826.29|1825.79|1826.21|1825.71|1826.42|1825.92|1825.96|1825.56|385
1626316800000|2021-07-15 02:40:00|1826.22|1825.72|1826.12|1825.62|1826.27|1825.77|1825.61|1825.11|430
1626317100000|2021-07-15 02:45:00|1826.11|1825.61|1826.27|1825.77|1826.76|1826.26|1826|1825.54|482
1626317400000|2021-07-15 02:50:00|1826.25|1825.75|1826.46|1825.96|1826.7|1826.2|1826.12|1825.67|513
1626317700000|2021-07-15 02:55:00|1826.45|1825.95|1826.31|1825.81|1826.63|1826.13|1825.91|1825.51|482
1626318000000|2021-07-15 03:00:00|1826.3|1825.8|1825.96|1825.66|1826.54|1826.18|1825.91|1825.41|540
1626318300000|2021-07-15 03:05:00|1825.93|1825.63|1824.59|1824.09|1826.05|1825.63|1824.59|1824.09|529
1626318600000|2021-07-15 03:10:00|1824.64|1824.14|1824.86|1824.36|1825.21|1824.85|1824.36|1823.94|759
1626318900000|2021-07-15 03:15:00|1824.85|1824.35|1824.77|1824.27|1824.91|1824.61|1823.95|1823.54|533
1626319200000|2021-07-15 03:20:00|1824.76|1824.26|1824.19|1823.69|1825.26|1824.84|1824.02|1823.56|630
1626319500000|2021-07-15 03:25:00|1824.18|1823.68|1825.01|1824.51|1825.09|1824.66|1823.99|1823.49|431
1626319800000|2021-07-15 03:30:00|1825.12|1824.62|1824.62|1824.12|1825.19|1824.77|1824.3|1823.91|292
1626320100000|2021-07-15 03:35:00|1824.6|1824.32|1825.07|1824.57|1825.11|1824.73|1824.6|1824.11|197
1626320400000|2021-07-15 03:40:00|1825.06|1824.56|1824.85|1824.35|1825.2|1824.82|1824.67|1824.24|245
1626320700000|2021-07-15 03:45:00|1824.82|1824.32|1825.04|1824.54|1825.23|1824.88|1824.67|1824.24|208
1626321000000|2021-07-15 03:50:00|1825.03|1824.53|1825.33|1824.83|1825.56|1825.14|1825.03|1824.53|215
1626321300000|2021-07-15 03:55:00|1825.32|1824.82|1825.91|1825.41|1825.93|1825.53|1825.14|1824.75|231
1626321600000|2021-07-15 04:00:00|1825.9|1825.4|1826.57|1826.07|1826.57|1826.22|1825.79|1825.38|295
1626321900000|2021-07-15 04:05:00|1826.44|1826.14|1827.21|1826.71|1827.21|1826.71|1826.18|1825.79|339
1626322200000|2021-07-15 04:10:00|1827.19|1826.69|1826.97|1826.67|1827.27|1826.79|1826.8|1826.36|289
1626322500000|2021-07-15 04:15:00|1826.86|1826.56|1826.85|1826.35|1827.12|1826.74|1826.66|1826.32|274
1626322800000|2021-07-15 04:20:00|1826.86|1826.36|1826.86|1826.36|1827.08|1826.63|1826.4|1826.08|231
1626323100000|2021-07-15 04:25:00|1826.87|1826.37|1825.97|1825.47|1827.04|1826.58|1825.96|1825.46|215
1626323400000|2021-07-15 04:30:00|1826|1825.5|1827.08|1826.58|1827.08|1826.77|1825.77|1825.37|206
1626323700000|2021-07-15 04:35:00|1827.1|1826.6|1826.87|1826.57|1827.1|1826.72|1826.69|1826.25|269
1626324000000|2021-07-15 04:40:00|1826.97|1826.47|1827.09|1826.59|1827.11|1826.71|1826.58|1826.19|182
1626324300000|2021-07-15 04:45:00|1827.08|1826.58|1827.38|1826.88|1827.43|1827.02|1826.88|1826.49|215
1626324600000|2021-07-15 04:50:00|1827.36|1826.86|1826.3|1825.8|1827.5|1827|1826.13|1825.69|349
1626324900000|2021-07-15 04:55:00|1826.29|1825.79|1826.49|1825.99|1826.7|1826.23|1825.9|1825.53|280
1626325200000|2021-07-15 05:00:00|1826.48|1825.98|1827.55|1827.05|1827.74|1827.3|1826.01|1825.67|446
1626325500000|2021-07-15 05:05:00|1827.56|1827.06|1827.13|1826.63|1828.19|1827.82|1826.94|1826.55|393
1626325800000|2021-07-15 05:10:00|1826.96|1826.66|1826.66|1826.16|1827.09|1826.73|1826.39|1825.99|237
1626326100000|2021-07-15 05:15:00|1826.67|1826.17|1826.58|1826.08|1827.02|1826.62|1826.57|1826.07|259
1626326400000|2021-07-15 05:20:00|1826.62|1826.12|1827.05|1826.55|1827.15|1826.68|1826.42|1826.04|293
1626326700000|2021-07-15 05:25:00|1827.06|1826.56|1827.64|1827.14|1828.18|1827.82|1826.97|1826.47|507
1626327000000|2021-07-15 05:30:00|1827.65|1827.15|1827.95|1827.65|1828.59|1828.22|1827.65|1827.15|884
1626327300000|2021-07-15 05:35:00|1827.93|1827.63|1828.06|1827.76|1828.65|1828.27|1827.88|1827.54|675
1626327600000|2021-07-15 05:40:00|1828.11|1827.81|1828.59|1828.29|1828.68|1828.29|1827.76|1827.33|550
1626327900000|2021-07-15 05:45:00|1828.58|1828.28|1829.52|1829.02|1829.85|1829.44|1828.5|1828|832
1626328200000|2021-07-15 05:50:00|1829.5|1829|1829.43|1828.93|1830.11|1829.81|1829.2|1828.8|716
1626328500000|2021-07-15 05:55:00|1829.44|1828.94|1829.25|1828.75|1829.62|1829.12|1829|1828.5|466
1626328800000|2021-07-15 06:00:00|1829.27|1828.77|1829.65|1829.15|1830.07|1829.59|1829.09|1828.69|780
1626329100000|2021-07-15 06:05:00|1829.64|1829.14|1832.13|1831.83|1832.27|1831.91|1829.64|1829.14|1068
1626329400000|2021-07-15 06:10:00|1832.14|1831.84|1831.15|1830.65|1832.67|1832.37|1830.93|1830.55|959
1626329700000|2021-07-15 06:15:00|1831.16|1830.66|1832.06|1831.56|1832.81|1832.38|1831.03|1830.63|900
1626330000000|2021-07-15 06:20:00|1832.07|1831.57|1832.07|1831.57|1832.46|1832.16|1831.28|1830.81|971
1626330300000|2021-07-15 06:25:00|1832.09|1831.59|1831.5|1831.2|1832.09|1831.67|1831.35|1830.97|679
1626330600000|2021-07-15 06:30:00|1831.57|1831.27|1832.33|1831.83|1832.76|1832.31|1831.54|1831.18|892
1626330900000|2021-07-15 06:35:00|1832.34|1831.84|1832.85|1832.35|1832.91|1832.54|1831.3|1830.8|1195
1626331200000|2021-07-15 06:40:00|1832.84|1832.34|1832.34|1831.84|1832.99|1832.49|1831.88|1831.43|917
1626331500000|2021-07-15 06:45:00|1832.37|1831.87|1832.18|1831.68|1832.62|1832.24|1831.78|1831.41|694
1626331800000|2021-07-15 06:50:00|1832.2|1831.7|1831.79|1831.29|1832.2|1831.76|1831.15|1830.82|790
1626332100000|2021-07-15 06:55:00|1831.76|1831.26|1831.41|1831.11|1832.11|1831.74|1831.39|1830.99|757
1626332400000|2021-07-15 07:00:00|1831.4|1831.1|1832.44|1832.14|1832.75|1832.45|1831.28|1830.9|771
1626332700000|2021-07-15 07:05:00|1832.45|1832.15|1833.8|1833.5|1833.94|1833.59|1832.31|1831.92|953
1626333000000|2021-07-15 07:10:00|1833.81|1833.51|1832.81|1832.51|1834.32|1834.02|1832.65|1832.3|910
1626333300000|2021-07-15 07:15:00|1832.83|1832.53|1832.15|1831.85|1833.18|1832.77|1831.73|1831.32|828
1626333600000|2021-07-15 07:20:00|1832.25|1831.75|1831.65|1831.35|1832.61|1832.19|1831.65|1831.35|665
1626333900000|2021-07-15 07:25:00|1831.67|1831.37|1831.8|1831.5|1832.02|1831.62|1831.25|1830.77|919
1626334200000|2021-07-15 07:30:00|1831.83|1831.53|1832.17|1831.87|1832.73|1832.39|1831.45|1831.06|902
1626334500000|2021-07-15 07:35:00|1832.16|1831.86|1831.92|1831.62|1832.22|1831.92|1831.58|1831.19|708
1626334800000|2021-07-15 07:40:00|1831.91|1831.61|1832.12|1831.82|1832.65|1832.27|1831.86|1831.49|646
1626335100000|2021-07-15 07:45:00|1832.11|1831.81|1833.22|1832.72|1833.31|1832.93|1832.07|1831.69|744
1626335400000|2021-07-15 07:50:00|1833.11|1832.81|1831.88|1831.58|1833.34|1832.99|1831.85|1831.46|874
1626335700000|2021-07-15 07:55:00|1831.9|1831.6|1831.1|1830.6|1832.2|1831.89|1831|1830.59|756
1626336000000|2021-07-15 08:00:00|1830.99|1830.69|1830.14|1829.84|1831.07|1830.71|1829.72|1829.38|967
1626336300000|2021-07-15 08:05:00|1830.13|1829.83|1830.85|1830.55|1831.15|1830.76|1830.12|1829.72|792
1626336600000|2021-07-15 08:10:00|1830.86|1830.56|1831.91|1831.61|1832.21|1831.79|1830.86|1830.5|777
1626336900000|2021-07-15 08:15:00|1831.9|1831.6|1831.79|1831.49|1832.33|1831.93|1831.38|1830.96|550
1626337200000|2021-07-15 08:20:00|1831.88|1831.38|1830.68|1830.38|1831.95|1831.54|1830.67|1830.28|535
1626337500000|2021-07-15 08:25:00|1830.78|1830.28|1831.38|1831.08|1831.73|1831.34|1830.67|1830.28|619
1626337800000|2021-07-15 08:30:00|1831.39|1831.09|1831.67|1831.37|1832.01|1831.64|1830.62|1830.21|793
1626338100000|2021-07-15 08:35:00|1831.68|1831.38|1832.06|1831.76|1832.17|1831.8|1831.52|1831.13|690
1626338400000|2021-07-15 08:40:00|1832.08|1831.78|1832.2|1831.7|1832.43|1832.01|1831.47|1831.17|732
1626338700000|2021-07-15 08:45:00|1832.18|1831.68|1831.87|1831.37|1832.45|1832.05|1831.53|1831.12|637
1626339000000|2021-07-15 08:50:00|1831.94|1831.44|1832.49|1832.19|1832.86|1832.47|1831.78|1831.39|576
1626339300000|2021-07-15 08:55:00|1832.5|1832.2|1832.47|1832.17|1832.69|1832.29|1831.96|1831.55|634
1626339600000|2021-07-15 09:00:00|1832.48|1832.18|1833.04|1832.74|1833.09|1832.75|1832.39|1831.99|715
1626339900000|2021-07-15 09:05:00|1833.02|1832.72|1833.06|1832.76|1833.19|1832.82|1832.45|1832.08|688
1626340200000|2021-07-15 09:10:00|1833.17|1832.87|1832.33|1831.83|1833.32|1832.9|1831.82|1831.47|687
1626340500000|2021-07-15 09:15:00|1832.32|1831.82|1832.53|1832.03|1832.53|1832.08|1831.61|1831.21|651
1626340800000|2021-07-15 09:20:00|1832.52|1832.02|1832.46|1832.16|1832.82|1832.51|1832.24|1831.85|493
1626341100000|2021-07-15 09:25:00|1832.52|1832.22|1832.44|1831.94|1832.72|1832.33|1832.23|1831.84|530
1626341400000|2021-07-15 09:30:00|1832.45|1831.95|1832.24|1831.94|1832.69|1832.28|1832.12|1831.77|570
1626341700000|2021-07-15 09:35:00|1832.26|1831.96|1833.05|1832.75|1833.15|1832.8|1832.23|1831.86|588
1626342000000|2021-07-15 09:40:00|1833.03|1832.73|1833.01|1832.71|1833.19|1832.85|1832.83|1832.43|512
1626342300000|2021-07-15 09:45:00|1832.97|1832.67|1832.98|1832.68|1833.09|1832.74|1832.59|1832.2|690
1626342600000|2021-07-15 09:50:00|1832.97|1832.67|1832.86|1832.36|1833.2|1832.83|1832.53|1832.12|606
1626342900000|2021-07-15 09:55:00|1832.87|1832.37|1832.18|1831.88|1833.14|1832.75|1832.18|1831.81|637
1626343200000|2021-07-15 10:00:00|1832.17|1831.87|1830.35|1830.05|1832.47|1832.14|1829.98|1829.68|1223
1626343500000|2021-07-15 10:05:00|1830.53|1830.03|1827.86|1827.36|1830.61|1830.27|1827.37|1827.01|1237
1626343800000|2021-07-15 10:10:00|1827.89|1827.39|1827.94|1827.64|1828.63|1828.33|1827.13|1826.73|1159
1626344100000|2021-07-15 10:15:00|1827.96|1827.66|1827.23|1826.73|1828.11|1827.72|1826.99|1826.66|977
1626344400000|2021-07-15 10:20:00|1827.25|1826.75|1825.75|1825.25|1827.53|1827.03|1825.09|1824.68|1138
1626344700000|2021-07-15 10:25:00|1825.73|1825.23|1824.32|1823.82|1825.78|1825.37|1824.23|1823.8|1052
1626345000000|2021-07-15 10:30:00|1824.33|1823.83|1825.48|1825.18|1825.64|1825.28|1823.67|1823.33|1031
1626345300000|2021-07-15 10:35:00|1825.49|1825.19|1826.24|1825.94|1827.81|1827.46|1825.44|1825.08|981
1626345600000|2021-07-15 10:40:00|1826.23|1825.93|1826.52|1826.22|1827.2|1826.8|1826.12|1825.7|957
1626345900000|2021-07-15 10:45:00|1826.57|1826.27|1825.71|1825.41|1826.64|1826.28|1825.65|1825.25|939
1626346200000|2021-07-15 10:50:00|1825.78|1825.48|1825.19|1824.89|1826.19|1825.82|1825.13|1824.74|870
1626346500000|2021-07-15 10:55:00|1825.28|1824.78|1824.51|1824.01|1825.51|1825.13|1824.42|1823.92|754
1626346800000|2021-07-15 11:00:00|1824.52|1824.02|1824.56|1824.26|1825.27|1824.94|1824.2|1823.84|1016
1626347100000|2021-07-15 11:05:00|1824.57|1824.27|1823.88|1823.58|1824.97|1824.47|1823.07|1822.63|968
1626347400000|2021-07-15 11:10:00|1823.89|1823.59|1824.57|1824.27|1825.32|1824.97|1823.89|1823.48|1062
1626347700000|2021-07-15 11:15:00|1824.56|1824.26|1823.82|1823.52|1824.91|1824.52|1823.78|1823.3|966
1626348000000|2021-07-15 11:20:00|1823.81|1823.51|1825.99|1825.69|1826.42|1825.99|1823.68|1823.31|1191
1626348300000|2021-07-15 11:25:00|1826.03|1825.73|1826.34|1825.84|1826.96|1826.64|1825.65|1825.27|1071
1626348600000|2021-07-15 11:30:00|1826.44|1825.94|1825.77|1825.47|1827.04|1826.58|1825.71|1825.34|1101
1626348900000|2021-07-15 11:35:00|1825.71|1825.41|1824.93|1824.63|1826.1|1825.7|1824.59|1824.26|940
1626349200000|2021-07-15 11:40:00|1825.03|1824.53|1823.73|1823.43|1825.8|1825.39|1823.51|1823.11|1046
1626349500000|2021-07-15 11:45:00|1823.71|1823.41|1825.65|1825.15|1825.77|1825.27|1823.66|1823.28|1060
1626349800000|2021-07-15 11:50:00|1825.64|1825.14|1825.53|1825.23|1826.34|1825.99|1825.41|1825.03|1076
1626350100000|2021-07-15 11:55:00|1825.57|1825.27|1826.06|1825.76|1826.28|1825.87|1825.43|1825.04|936
1626350400000|2021-07-15 12:00:00|1826.05|1825.75|1826.53|1826.03|1826.59|1826.2|1825.44|1825.06|952
1626350700000|2021-07-15 12:05:00|1826.51|1826.01|1824.89|1824.59|1826.69|1826.36|1824.75|1824.35|921
1626351000000|2021-07-15 12:10:00|1824.85|1824.55|1825.28|1824.98|1825.64|1825.28|1824.7|1824.31|906
1626351300000|2021-07-15 12:15:00|1825.39|1824.89|1825.82|1825.32|1825.88|1825.38|1824.56|1824.19|757
1626351600000|2021-07-15 12:20:00|1825.83|1825.33|1827.78|1827.48|1828.19|1827.74|1825.22|1824.72|1082
1626351900000|2021-07-15 12:25:00|1827.81|1827.51|1827.47|1826.97|1828.19|1827.79|1826.88|1826.38|751
1626352200000|2021-07-15 12:30:00|1827.48|1826.98|1826.62|1826.12|1828.95|1828.47|1825.58|1825.08|1456
1626352500000|2021-07-15 12:35:00|1826.51|1826.21|1825.69|1825.39|1827.23|1826.73|1825.4|1825.02|1082
1626352800000|2021-07-15 12:40:00|1825.63|1825.33|1825.12|1824.62|1826.53|1826.23|1824.74|1824.43|1165
1626353100000|2021-07-15 12:45:00|1825.13|1824.63|1823.87|1823.37|1825.68|1825.26|1823.63|1823.33|1419
1626353400000|2021-07-15 12:50:00|1823.89|1823.39|1823.81|1823.31|1824.61|1824.24|1822.74|1822.39|1253
1626353700000|2021-07-15 12:55:00|1823.79|1823.29|1823.54|1823.24|1824.07|1823.71|1822.81|1822.43|1258
1626354000000|2021-07-15 13:00:00|1823.56|1823.26|1825.39|1825.09|1825.45|1825.1|1822.59|1822.13|1448
1626354300000|2021-07-15 13:05:00|1825.41|1825.11|1826.15|1825.65|1826.26|1825.86|1823.73|1823.31|1323
1626354600000|2021-07-15 13:10:00|1826.14|1825.64|1825.56|1825.06|1826.33|1825.87|1824.71|1824.33|1087
1626354900000|2021-07-15 13:15:00|1825.57|1825.07|1824.8|1824.5|1826.1|1825.74|1824.22|1823.82|1044
1626355200000|2021-07-15 13:20:00|1824.79|1824.49|1825.58|1825.28|1825.62|1825.32|1824.57|1824.16|921
1626355500000|2021-07-15 13:25:00|1825.67|1825.17|1826.3|1825.8|1826.89|1826.45|1825.35|1824.95|1058
1626355800000|2021-07-15 13:30:00|1826.28|1825.78|1826.42|1825.92|1827.32|1826.9|1825.2|1824.79|1016
1626356100000|2021-07-15 13:35:00|1826.3|1826|1826.27|1825.77|1827.19|1826.79|1825.61|1825.2|1015
1626356400000|2021-07-15 13:40:00|1826.31|1825.81|1825.57|1825.27|1826.72|1826.27|1824.81|1824.44|1030
1626356700000|2021-07-15 13:45:00|1825.61|1825.31|1826.98|1826.68|1827.21|1826.83|1824.82|1824.44|945
1626357000000|2021-07-15 13:50:00|1827|1826.7|1826.11|1825.61|1827.38|1827.08|1825.75|1825.44|838
1626357300000|2021-07-15 13:55:00|1826.13|1825.63|1825.6|1825.1|1826.85|1826.5|1825.48|1825.09|856
1626357600000|2021-07-15 14:00:00|1825.57|1825.07|1824.58|1824.28|1825.8|1825.43|1823.95|1823.55|1036
1626357900000|2021-07-15 14:05:00|1824.61|1824.31|1825.09|1824.79|1825.32|1824.93|1823.94|1823.55|1332
1626358200000|2021-07-15 14:10:00|1825.08|1824.78|1822.08|1821.78|1825.08|1824.78|1820.72|1820.42|1502
1626358500000|2021-07-15 14:15:00|1822.09|1821.79|1822.87|1822.37|1823.26|1822.86|1821.72|1821.31|1164
1626358800000|2021-07-15 14:20:00|1822.89|1822.39|1823.4|1823.1|1823.58|1823.18|1822.07|1821.74|1165
1626359100000|2021-07-15 14:25:00|1823.44|1823.14|1821.42|1820.92|1823.75|1823.36|1821.29|1820.9|1213
1626359400000|2021-07-15 14:30:00|1821.41|1820.91|1822.6|1822.3|1822.76|1822.37|1821.2|1820.83|1186
1626359700000|2021-07-15 14:35:00|1822.61|1822.31|1822.49|1822.19|1822.81|1822.41|1821.47|1821.07|1340
1626360000000|2021-07-15 14:40:00|1822.5|1822.2|1821.25|1820.75|1822.72|1822.38|1820.75|1820.43|1351
1626360300000|2021-07-15 14:45:00|1821.28|1820.78|1822.16|1821.86|1822.53|1822.23|1821.04|1820.62|1244
1626360600000|2021-07-15 14:50:00|1822.17|1821.87|1821.16|1820.86|1823.29|1822.92|1821.03|1820.65|1343
1626360900000|2021-07-15 14:55:00|1821.14|1820.84|1821.39|1821.09|1822.25|1821.87|1820.84|1820.42|1249
1626361200000|2021-07-15 15:00:00|1821.36|1821.06|1822.06|1821.56|1822.27|1821.8|1820.52|1820.19|1076
1626361500000|2021-07-15 15:05:00|1822.07|1821.57|1823.62|1823.32|1823.72|1823.42|1822.03|1821.53|1074
1626361800000|2021-07-15 15:10:00|1823.72|1823.22|1823.54|1823.24|1823.72|1823.28|1822.7|1822.3|906
1626362100000|2021-07-15 15:15:00|1823.47|1823.17|1824.58|1824.08|1824.58|1824.19|1823.04|1822.64|865
1626362400000|2021-07-15 15:20:00|1824.57|1824.07|1825.2|1824.9|1825.31|1824.95|1824.3|1823.9|819
1626362700000|2021-07-15 15:25:00|1825.21|1824.91|1825.04|1824.54|1825.8|1825.4|1824.83|1824.46|862
1626363000000|2021-07-15 15:30:00|1825.05|1824.55|1824.74|1824.44|1825.44|1825.04|1824.74|1824.37|814
1626363300000|2021-07-15 15:35:00|1824.75|1824.45|1824.85|1824.55|1825.38|1824.98|1824.03|1823.61|887
1626363600000|2021-07-15 15:40:00|1824.95|1824.45|1824.83|1824.53|1825.66|1825.25|1824.65|1824.25|755
1626363900000|2021-07-15 15:45:00|1824.8|1824.5|1824.59|1824.09|1825.27|1824.88|1824.48|1824.08|731
1626364200000|2021-07-15 15:50:00|1824.58|1824.08|1826.11|1825.61|1826.25|1825.94|1824.38|1824.01|926
1626364500000|2021-07-15 15:55:00|1826.12|1825.62|1825.76|1825.26|1826.16|1825.83|1824.98|1824.59|755
1626364800000|2021-07-15 16:00:00|1825.66|1825.36|1826|1825.7|1826.35|1825.9|1825.44|1825.08|755
1626365100000|2021-07-15 16:05:00|1826.03|1825.73|1825.09|1824.79|1826.33|1825.97|1825.09|1824.69|793
1626365400000|2021-07-15 16:10:00|1825.08|1824.78|1826.16|1825.86|1826.21|1825.86|1824.99|1824.6|790
1626365700000|2021-07-15 16:15:00|1826.14|1825.84|1826.3|1825.8|1826.39|1826.01|1825.51|1825.12|775
1626366000000|2021-07-15 16:20:00|1826.31|1825.81|1826.69|1826.39|1826.89|1826.5|1825.8|1825.48|670
1626366300000|2021-07-15 16:25:00|1826.79|1826.29|1827.18|1826.68|1827.69|1827.31|1826.68|1826.29|891
1626366600000|2021-07-15 16:30:00|1827.17|1826.67|1825.99|1825.49|1827.21|1826.82|1825.84|1825.45|632
1626366900000|2021-07-15 16:35:00|1825.98|1825.48|1826.41|1825.91|1826.7|1826.3|1825.9|1825.47|628
1626367200000|2021-07-15 16:40:00|1826.4|1825.9|1826.67|1826.17|1826.75|1826.25|1825.99|1825.49|484
1626367500000|2021-07-15 16:45:00|1826.66|1826.16|1826.9|1826.4|1827.1|1826.6|1826.4|1825.9|440
1626367800000|2021-07-15 16:50:00|1826.89|1826.39|1825.8|1825.3|1826.91|1826.41|1825.8|1825.3|472
1626368100000|2021-07-15 16:55:00|1825.81|1825.31|1827.39|1826.89|1827.43|1827.03|1825.81|1825.31|604
1626368400000|2021-07-15 17:00:00|1827.4|1826.9|1826.88|1826.38|1827.82|1827.4|1826.81|1826.31|734
1626368700000|2021-07-15 17:05:00|1826.91|1826.41|1827.35|1827.05|1827.54|1827.11|1826.46|1825.96|586
1626369000000|2021-07-15 17:10:00|1827.36|1827.06|1827.19|1826.69|1827.78|1827.36|1827.19|1826.69|566
1626369300000|2021-07-15 17:15:00|1827.2|1826.7|1827.57|1827.07|1828.42|1827.92|1826.88|1826.38|840
1626369600000|2021-07-15 17:20:00|1827.55|1827.05|1828.64|1828.14|1828.66|1828.16|1827.48|1826.98|793
1626369900000|2021-07-15 17:25:00|1828.65|1828.15|1828.58|1828.08|1828.71|1828.34|1827.93|1827.43|774
1626370200000|2021-07-15 17:30:00|1828.69|1828.19|1828.6|1828.1|1828.95|1828.52|1827.72|1827.22|876
1626370500000|2021-07-15 17:35:00|1828.61|1828.11|1829.28|1828.78|1829.38|1828.88|1828.38|1827.9|784
1626370800000|2021-07-15 17:40:00|1829.27|1828.77|1829.46|1828.96|1829.87|1829.37|1829.22|1828.72|724
1626371100000|2021-07-15 17:45:00|1829.45|1828.95|1829.79|1829.29|1829.89|1829.42|1828.93|1828.43|697
1626371400000|2021-07-15 17:50:00|1829.82|1829.32|1829.76|1829.26|1830.18|1829.68|1829.55|1829.05|589
1626371700000|2021-07-15 17:55:00|1829.75|1829.25|1829.96|1829.46|1830.03|1829.53|1829.32|1828.82|626
1626372000000|2021-07-15 18:00:00|1829.95|1829.45|1829.6|1829.1|1830.13|1829.66|1829.46|1828.96|555
1626372300000|2021-07-15 18:05:00|1829.61|1829.11|1829.09|1828.59|1829.82|1829.44|1829.09|1828.59|646
1626372600000|2021-07-15 18:10:00|1829.1|1828.6|1828.32|1827.82|1829.24|1828.74|1828.18|1827.72|659
1626372900000|2021-07-15 18:15:00|1828.31|1827.81|1828.19|1827.69|1828.61|1828.11|1828.07|1827.57|638
1626373200000|2021-07-15 18:20:00|1828.2|1827.7|1828.63|1828.13|1829.12|1828.74|1828.09|1827.59|542
1626373500000|2021-07-15 18:25:00|1828.61|1828.11|1828.88|1828.38|1829.31|1828.81|1828.54|1828.04|602
1626373800000|2021-07-15 18:30:00|1828.89|1828.39|1829.42|1829.12|1829.9|1829.51|1828.89|1828.39|442
1626374100000|2021-07-15 18:35:00|1829.48|1828.98|1828.97|1828.47|1829.53|1829.2|1828.9|1828.47|597
1626374400000|2021-07-15 18:40:00|1828.98|1828.48|1829.06|1828.56|1829.48|1828.98|1828.58|1828.08|535
1626374700000|2021-07-15 18:45:00|1829.04|1828.54|1829.46|1828.96|1829.72|1829.22|1828.95|1828.45|667
1626375000000|2021-07-15 18:50:00|1829.42|1828.92|1828.77|1828.27|1829.43|1828.93|1828.61|1828.11|679
1626375300000|2021-07-15 18:55:00|1828.75|1828.25|1829.19|1828.69|1829.24|1828.91|1828.68|1828.18|562
1626375600000|2021-07-15 19:00:00|1829.13|1828.63|1829.19|1828.69|1829.29|1828.82|1828.6|1828.17|572
1626375900000|2021-07-15 19:05:00|1829.18|1828.68|1829.22|1828.72|1829.39|1828.99|1828.99|1828.56|400
1626376200000|2021-07-15 19:10:00|1829.23|1828.73|1829.3|1828.8|1829.62|1829.22|1829.19|1828.7|504
1626376500000|2021-07-15 19:15:00|1829.31|1828.81|1828.64|1828.14|1829.33|1828.83|1828.6|1828.1|496
1626376800000|2021-07-15 19:20:00|1828.63|1828.13|1830.12|1829.62|1830.13|1829.63|1828.63|1828.13|496
1626377100000|2021-07-15 19:25:00|1830.13|1829.63|1830.18|1829.68|1830.33|1829.86|1830|1829.54|452
1626377400000|2021-07-15 19:30:00|1830.2|1829.9|1829.51|1829.01|1830.61|1830.11|1829.34|1828.84|525
1626377700000|2021-07-15 19:35:00|1829.5|1829|1829.94|1829.44|1830.05|1829.55|1829.42|1828.92|395
1626378000000|2021-07-15 19:40:00|1830.13|1829.63|1830.1|1829.6|1830.22|1829.76|1829.75|1829.36|489
1626378300000|2021-07-15 19:45:00|1830.11|1829.61|1828.58|1828.28|1830.24|1829.86|1828.57|1828.19|719
1626378600000|2021-07-15 19:50:00|1828.6|1828.3|1828.24|1827.94|1829.09|1828.7|1828.01|1827.61|792
1626378900000|2021-07-15 19:55:00|1828.22|1827.92|1828.82|1828.32|1828.88|1828.55|1827.92|1827.56|1015
1626379200000|2021-07-15 20:00:00|1828.76|1828.26|1829.42|1829.12|1829.61|1829.21|1828.5|1828.16|495
1626379500000|2021-07-15 20:05:00|1829.41|1829.11|1829.51|1829.01|1829.81|1829.4|1829.3|1828.9|301
1626379800000|2021-07-15 20:10:00|1829.5|1829|1829.58|1829.08|1829.66|1829.25|1829.29|1828.9|241
1626380100000|2021-07-15 20:15:00|1829.57|1829.07|1829.57|1829.07|1829.77|1829.35|1829.36|1828.91|187
1626380400000|2021-07-15 20:20:00|1829.56|1829.06|1829.55|1829.05|1829.64|1829.24|1829.36|1829.05|175
1626380700000|2021-07-15 20:25:00|1829.56|1829.06|1829.64|1829.14|1829.78|1829.35|1829.4|1829.03|192
1626381000000|2021-07-15 20:30:00|1829.63|1829.13|1829.7|1829.2|1829.9|1829.47|1829.4|1829.01|187
1626381300000|2021-07-15 20:35:00|1829.71|1829.21|1829.55|1829.05|1829.8|1829.38|1829.4|1828.94|183
1626381600000|2021-07-15 20:40:00|1829.53|1829.03|1829.59|1829.09|1829.79|1829.39|1829.39|1828.99|213
1626381900000|2021-07-15 20:45:00|1829.63|1829.13|1829.92|1829.42|1830.12|1829.62|1829.44|1829.05|236
1626382200000|2021-07-15 20:50:00|1829.9|1829.4|1829.8|1829.3|1830.02|1829.6|1829.66|1829.16|260
1626382500000|2021-07-15 20:55:00|1829.79|1829.29|1829.77|1829.27|1830.06|1829.59|1829.71|1829.21|245
1626386400000|2021-07-15 22:00:00|1830.01|1829.51|1830.1|1829.8|1830.23|1829.82|1829.9|1829.4|203
1626386700000|2021-07-15 22:05:00|1830.15|1829.65|1829.75|1829.45|1830.2|1829.84|1829.69|1829.32|284
1626387000000|2021-07-15 22:10:00|1829.83|1829.53|1829.67|1829.37|1829.96|1829.65|1829.64|1829.2|173
1626387300000|2021-07-15 22:15:00|1829.76|1829.26|1829.59|1829.29|1829.89|1829.59|1829.53|1829.15|146
1626387600000|2021-07-15 22:20:00|1829.6|1829.3|1829.72|1829.42|1829.88|1829.51|1829.49|1829.1|161
1626387900000|2021-07-15 22:25:00|1829.82|1829.32|1829.57|1829.07|1829.82|1829.5|1829.41|1828.96|195
1626388200000|2021-07-15 22:30:00|1829.53|1829.03|1829.96|1829.46|1830.02|1829.63|1829.53|1829.03|227
1626388500000|2021-07-15 22:35:00|1829.92|1829.42|1829.91|1829.61|1830.19|1829.81|1829.85|1829.42|194
1626388800000|2021-07-15 22:40:00|1829.87|1829.57|1829.75|1829.45|1830.12|1829.74|1829.71|1829.33|215
1626389100000|2021-07-15 22:45:00|1830.03|1829.73|1830.05|1829.55|1830.57|1830.16|1829.66|1829.16|440
1626389400000|2021-07-15 22:50:00|1830.06|1829.56|1830.37|1829.87|1830.48|1830.05|1829.94|1829.52|264
1626389700000|2021-07-15 22:55:00|1830.35|1829.85|1830.12|1829.82|1830.48|1830.13|1830.12|1829.71|230
1626390000000|2021-07-15 23:00:00|1830.13|1829.83|1830.61|1830.31|1830.98|1830.59|1830.13|1829.73|257
1626390300000|2021-07-15 23:05:00|1830.63|1830.33|1831.74|1831.24|1832.36|1831.9|1830.63|1830.23|455
1626390600000|2021-07-15 23:10:00|1831.78|1831.28|1831.41|1830.91|1831.78|1831.28|1831.25|1830.75|208
1626390900000|2021-07-15 23:15:00|1831.4|1830.9|1831.93|1831.43|1831.99|1831.49|1831.35|1830.85|184
1626391200000|2021-07-15 23:20:00|1831.91|1831.41|1832.2|1831.7|1832.26|1831.76|1831.53|1831.03|260
1626391500000|2021-07-15 23:25:00|1832.19|1831.69|1831.74|1831.24|1832.35|1831.85|1831.53|1831.03|292
1626391800000|2021-07-15 23:30:00|1831.73|1831.23|1831.26|1830.76|1831.8|1831.3|1831.15|1830.65|230
1626392100000|2021-07-15 23:35:00|1831.3|1830.8|1831.19|1830.69|1831.34|1830.84|1830.79|1830.29|211
1626392400000|2021-07-15 23:40:00|1831.21|1830.71|1830.67|1830.17|1831.33|1830.83|1830.63|1830.13|225
1626392700000|2021-07-15 23:45:00|1830.68|1830.18|1830.37|1829.87|1830.87|1830.37|1830.15|1829.65|288
1626393000000|2021-07-15 23:50:00|1830.38|1829.88|1830.1|1829.6|1830.45|1829.95|1829.98|1829.48|239
1626393300000|2021-07-15 23:55:00|1830.11|1829.61|1829.85|1829.35|1830.32|1829.82|1829.84|1829.34|235
1626393600000|2021-07-16 00:00:00|1829.84|1829.34|1830.93|1830.43|1831.17|1830.67|1829.63|1829.13|484
1626393900000|2021-07-16 00:05:00|1830.92|1830.42|1831.14|1830.64|1831.52|1831.02|1830.9|1830.4|423
1626394200000|2021-07-16 00:10:00|1831.15|1830.65|1830.74|1830.24|1831.58|1831.08|1830.58|1830.08|481
1626394500000|2021-07-16 00:15:00|1830.73|1830.23|1830.95|1830.45|1831.17|1830.67|1830.45|1829.95|442
1626394800000|2021-07-16 00:20:00|1830.96|1830.46|1830.75|1830.25|1831.22|1830.72|1830.57|1830.07|372
1626395100000|2021-07-16 00:25:00|1830.76|1830.26|1830.35|1829.85|1830.76|1830.26|1830.2|1829.7|415
1626395400000|2021-07-16 00:30:00|1830.36|1829.86|1830.64|1830.14|1830.82|1830.32|1829.83|1829.33|476
1626395700000|2021-07-16 00:35:00|1830.65|1830.15|1830.33|1829.83|1830.92|1830.42|1830.11|1829.61|340
1626396000000|2021-07-16 00:40:00|1830.37|1829.87|1830.21|1829.71|1830.75|1830.25|1830.17|1829.67|394
1626396300000|2021-07-16 00:45:00|1830.22|1829.72|1830.18|1829.68|1830.37|1829.87|1829.59|1829.09|427
1626396600000|2021-07-16 00:50:00|1830.19|1829.69|1830.05|1829.55|1830.79|1830.29|1829.96|1829.46|509
1626396900000|2021-07-16 00:55:00|1830.07|1829.57|1829.65|1829.15|1830.26|1829.76|1829.39|1828.89|678
1626397200000|2021-07-16 01:00:00|1829.66|1829.16|1830.81|1830.31|1831.89|1831.39|1829.49|1828.99|1404
1626397500000|2021-07-16 01:05:00|1830.79|1830.29|1830.45|1829.95|1831.8|1831.3|1830.25|1829.75|910
1626397800000|2021-07-16 01:10:00|1830.46|1829.96|1829.51|1829.01|1830.78|1830.28|1829.47|1828.97|820
1626398100000|2021-07-16 01:15:00|1829.52|1829.02|1828.86|1828.36|1829.6|1829.1|1828.79|1828.29|820
1626398400000|2021-07-16 01:20:00|1828.83|1828.33|1828.85|1828.35|1829.26|1828.76|1828.75|1828.25|635
1626398700000|2021-07-16 01:25:00|1828.91|1828.41|1828.14|1827.64|1829.36|1828.86|1828.07|1827.57|610
1626399000000|2021-07-16 01:30:00|1828.15|1827.65|1828.11|1827.61|1828.43|1827.93|1827.54|1827.04|642
1626399300000|2021-07-16 01:35:00|1828.1|1827.6|1827.43|1826.93|1828.18|1827.68|1827.07|1826.57|682
1626399600000|2021-07-16 01:40:00|1827.42|1826.92|1827.23|1826.73|1828.1|1827.6|1826.83|1826.33|726
1626399900000|2021-07-16 01:45:00|1827.21|1826.71|1827.22|1826.72|1827.33|1826.83|1826.7|1826.2|691
1626400200000|2021-07-16 01:50:00|1827.21|1826.71|1827.6|1827.1|1828.14|1827.64|1827.18|1826.68|582
1626400500000|2021-07-16 01:55:00|1827.55|1827.05|1826.69|1826.19|1827.55|1827.05|1826.43|1825.93|746
1626400800000|2021-07-16 02:00:00|1826.75|1826.25|1826.2|1825.7|1827.12|1826.62|1826.03|1825.53|794
1626401100000|2021-07-16 02:05:00|1826.21|1825.71|1827.23|1826.73|1827.59|1827.09|1826.21|1825.71|552
1626401400000|2021-07-16 02:10:00|1827.21|1826.71|1826.96|1826.46|1827.27|1826.77|1826.41|1825.91|479
1626401700000|2021-07-16 02:15:00|1826.95|1826.45|1827.01|1826.51|1827.32|1826.82|1826.81|1826.31|364
1626402000000|2021-07-16 02:20:00|1827|1826.5|1827.35|1826.85|1827.47|1826.97|1826.83|1826.33|379
1626402300000|2021-07-16 02:25:00|1827.34|1826.84|1826.9|1826.4|1827.39|1826.89|1826.74|1826.34|287
1626402600000|2021-07-16 02:30:00|1826.87|1826.37|1826.73|1826.23|1826.96|1826.46|1826.36|1825.86|431
1626402900000|2021-07-16 02:35:00|1826.71|1826.21|1826.65|1826.15|1826.85|1826.35|1826.36|1825.86|354
1626403200000|2021-07-16 02:40:00|1826.64|1826.14|1826.91|1826.41|1826.91|1826.41|1826.48|1825.98|460
1626403500000|2021-07-16 02:45:00|1826.9|1826.4|1827.41|1826.91|1827.46|1826.96|1826.89|1826.39|499
1626403800000|2021-07-16 02:50:00|1827.4|1826.9|1827.42|1826.92|1827.57|1827.07|1827.08|1826.58|417
1626404100000|2021-07-16 02:55:00|1827.41|1826.91|1827.18|1826.68|1827.56|1827.06|1826.94|1826.44|429
1626404400000|2021-07-16 03:00:00|1827.2|1826.7|1828.08|1827.58|1828.2|1827.7|1826.98|1826.48|634
1626404700000|2021-07-16 03:05:00|1828.07|1827.57|1828.66|1828.16|1828.84|1828.34|1827.81|1827.31|815
1626405000000|2021-07-16 03:10:00|1828.63|1828.13|1829.17|1828.67|1829.2|1828.7|1828.59|1828.11|642
1626405300000|2021-07-16 03:15:00|1829.19|1828.69|1828.3|1827.8|1829.46|1828.96|1828.23|1827.73|982
1626405600000|2021-07-16 03:20:00|1828.26|1827.76|1828.38|1827.88|1828.66|1828.16|1828.09|1827.59|442
1626405900000|2021-07-16 03:25:00|1828.37|1827.87|1828.36|1827.86|1828.42|1827.92|1828.23|1827.73|334
1626406200000|2021-07-16 03:30:00|1828.38|1827.88|1828.25|1827.75|1828.38|1827.88|1828.15|1827.69|317
1626406500000|2021-07-16 03:35:00|1828.26|1827.76|1828.46|1827.96|1828.59|1828.09|1828.08|1827.7|322
1626406800000|2021-07-16 03:40:00|1828.47|1827.97|1828.22|1827.72|1828.52|1828.02|1828.12|1827.69|250
1626407100000|2021-07-16 03:45:00|1828.24|1827.74|1828.06|1827.76|1828.32|1827.88|1828.04|1827.63|239
1626407400000|2021-07-16 03:50:00|1828.07|1827.77|1827.84|1827.34|1828.22|1827.82|1827.62|1827.12|227
1626407700000|2021-07-16 03:55:00|1827.82|1827.32|1827.77|1827.27|1828.04|1827.54|1827.64|1827.14|212
1626408000000|2021-07-16 04:00:00|1827.78|1827.28|1827.76|1827.26|1828.22|1827.72|1827.74|1827.24|305
1626408300000|2021-07-16 04:05:00|1827.77|1827.27|1827.54|1827.24|1827.82|1827.32|1827.45|1827.04|225
1626408600000|2021-07-16 04:10:00|1827.64|1827.14|1827.73|1827.23|1827.75|1827.25|1826.99|1826.49|367
1626408900000|2021-07-16 04:15:00|1827.78|1827.28|1827.61|1827.11|1827.87|1827.37|1827.47|1826.97|181
1626409200000|2021-07-16 04:20:00|1827.6|1827.1|1827.47|1826.97|1827.82|1827.32|1827.44|1826.94|292
1626409500000|2021-07-16 04:25:00|1827.51|1827.01|1827.19|1826.69|1827.54|1827.04|1827|1826.5|263
1626409800000|2021-07-16 04:30:00|1827.15|1826.65|1826.87|1826.37|1827.24|1826.74|1826.86|1826.36|184
1626410100000|2021-07-16 04:35:00|1826.88|1826.38|1826.76|1826.26|1826.89|1826.46|1826.51|1826.01|271
1626410400000|2021-07-16 04:40:00|1826.75|1826.25|1826.53|1826.03|1826.78|1826.28|1826.5|1826|230
1626410700000|2021-07-16 04:45:00|1826.54|1826.04|1826.79|1826.29|1826.88|1826.46|1826.52|1826.02|248
1626411000000|2021-07-16 04:50:00|1826.8|1826.3|1826.79|1826.29|1826.84|1826.34|1826.62|1826.12|216
1626411300000|2021-07-16 04:55:00|1826.83|1826.33|1826.74|1826.24|1826.92|1826.51|1826.59|1826.17|235
1626411600000|2021-07-16 05:00:00|1826.79|1826.29|1827.47|1827.17|1827.57|1827.18|1826.66|1826.16|246
1626411900000|2021-07-16 05:05:00|1827.37|1827.07|1826.6|1826.1|1827.41|1827.07|1826.51|1826.01|365
1626412200000|2021-07-16 05:10:00|1826.59|1826.09|1825.97|1825.47|1826.61|1826.11|1825.96|1825.46|311
1626412500000|2021-07-16 05:15:00|1825.98|1825.48|1826.39|1825.89|1826.53|1826.03|1825.43|1824.93|496
1626412800000|2021-07-16 05:20:00|1826.36|1825.86|1825.87|1825.37|1826.9|1826.48|1825.87|1825.37|352
1626413100000|2021-07-16 05:25:00|1825.89|1825.39|1825.42|1824.92|1826.1|1825.62|1825.35|1824.85|407
1626413400000|2021-07-16 05:30:00|1825.43|1824.93|1825.92|1825.42|1825.99|1825.49|1824.85|1824.4|715
1626413700000|2021-07-16 05:35:00|1825.93|1825.43|1826.57|1826.07|1827.26|1826.76|1825.79|1825.29|702
1626414000000|2021-07-16 05:40:00|1826.6|1826.1|1827.18|1826.68|1827.25|1826.75|1826.38|1825.88|526
1626414300000|2021-07-16 05:45:00|1827.17|1826.67|1826.68|1826.18|1827.38|1826.88|1826.58|1826.12|487
1626414600000|2021-07-16 05:50:00|1826.67|1826.17|1825.95|1825.45|1826.74|1826.24|1825.36|1824.92|690
1626414900000|2021-07-16 05:55:00|1825.94|1825.44|1824.94|1824.44|1826.11|1825.61|1824.94|1824.44|565
1626415200000|2021-07-16 06:00:00|1824.93|1824.43|1825.05|1824.55|1825.61|1825.11|1824.06|1823.74|1266
1626415500000|2021-07-16 06:05:00|1825.07|1824.57|1825.56|1825.06|1825.56|1825.06|1824.28|1823.88|902
1626415800000|2021-07-16 06:10:00|1825.55|1825.05|1825.16|1824.66|1825.91|1825.41|1824.44|1823.94|927
1626416100000|2021-07-16 06:15:00|1825.15|1824.65|1825.36|1824.86|1825.85|1825.47|1825.04|1824.64|659
1626416400000|2021-07-16 06:20:00|1825.33|1824.83|1825.35|1824.85|1825.66|1825.25|1824.79|1824.44|855
1626416700000|2021-07-16 06:25:00|1825.36|1824.86|1826.01|1825.51|1826.19|1825.69|1825.13|1824.71|649
1626417000000|2021-07-16 06:30:00|1826|1825.5|1825.66|1825.16|1826.46|1826.03|1825.62|1825.15|716
1626417300000|2021-07-16 06:35:00|1825.65|1825.15|1825.27|1824.77|1825.87|1825.37|1825.08|1824.76|636
1626417600000|2021-07-16 06:40:00|1825.25|1824.75|1825.3|1824.8|1825.87|1825.37|1825.06|1824.67|726
1626417900000|2021-07-16 06:45:00|1825.29|1824.79|1824.6|1824.1|1825.36|1824.86|1824.48|1824.02|666
1626418200000|2021-07-16 06:50:00|1824.61|1824.11|1824.52|1824.02|1824.69|1824.19|1823.89|1823.39|644
1626418500000|2021-07-16 06:55:00|1824.5|1824|1824.2|1823.7|1824.89|1824.39|1823.9|1823.43|872
1626418800000|2021-07-16 07:00:00|1824.19|1823.69|1824.58|1824.08|1824.79|1824.29|1822.95|1822.51|1004
1626419100000|2021-07-16 07:05:00|1824.57|1824.07|1826.07|1825.57|1826.13|1825.74|1824.39|1823.98|869
1626419400000|2021-07-16 07:10:00|1826.09|1825.59|1825.02|1824.52|1826.64|1826.16|1824.85|1824.35|813
1626419700000|2021-07-16 07:15:00|1824.99|1824.49|1824.63|1824.13|1825.16|1824.68|1824.23|1823.73|632
1626420000000|2021-07-16 07:20:00|1824.65|1824.15|1824.51|1824.01|1824.9|1824.4|1824.11|1823.61|691
1626420300000|2021-07-16 07:25:00|1824.5|1824|1823.91|1823.41|1824.5|1824|1823.74|1823.24|684
1626420600000|2021-07-16 07:30:00|1823.92|1823.42|1822.32|1821.82|1824.16|1823.66|1821.16|1820.71|1231
1626420900000|2021-07-16 07:35:00|1822.29|1821.79|1822.72|1822.22|1823.12|1822.62|1821.98|1821.6|950
1626421200000|2021-07-16 07:40:00|1822.71|1822.21|1823.11|1822.61|1823.38|1822.88|1822.61|1822.11|906
1626421500000|2021-07-16 07:45:00|1823.1|1822.6|1823.23|1822.73|1823.5|1823|1822.51|1822.11|822
1626421800000|2021-07-16 07:50:00|1823.27|1822.97|1823.12|1822.62|1823.43|1822.99|1822.73|1822.32|714
1626422100000|2021-07-16 07:55:00|1823.1|1822.6|1823.03|1822.53|1823.81|1823.41|1822.81|1822.43|664
1626422400000|2021-07-16 08:00:00|1822.91|1822.41|1823.35|1822.85|1823.73|1823.26|1822.5|1822.09|793
1626422700000|2021-07-16 08:05:00|1823.34|1822.84|1822.18|1821.88|1823.59|1823.13|1822.1|1821.7|638
1626423000000|2021-07-16 08:10:00|1822.2|1821.9|1822.12|1821.82|1822.74|1822.3|1821.92|1821.54|664
1626423300000|2021-07-16 08:15:00|1822.11|1821.81|1823.48|1822.98|1823.54|1823.2|1821.92|1821.46|930
1626423600000|2021-07-16 08:20:00|1823.46|1822.96|1823.32|1822.82|1823.91|1823.46|1823.22|1822.82|663
1626423900000|2021-07-16 08:25:00|1823.35|1822.85|1822.83|1822.33|1823.35|1822.88|1822.5|1822.08|721
1626424200000|2021-07-16 08:30:00|1822.84|1822.34|1822.88|1822.38|1823.82|1823.45|1822.28|1821.89|846
1626424500000|2021-07-16 08:35:00|1822.87|1822.37|1823.72|1823.22|1824.5|1824.03|1822.55|1822.16|715
1626424800000|2021-07-16 08:40:00|1823.71|1823.21|1824.85|1824.35|1824.97|1824.54|1823.45|1823.04|720
1626425100000|2021-07-16 08:45:00|1824.84|1824.34|1824.48|1824.18|1825.03|1824.62|1824.04|1823.65|670
1626425400000|2021-07-16 08:50:00|1824.47|1824.17|1824.31|1823.81|1824.72|1824.34|1823.99|1823.49|575
1626425700000|2021-07-16 08:55:00|1824.29|1823.79|1823.15|1822.65|1824.29|1823.79|1823.1|1822.63|664
1626426000000|2021-07-16 09:00:00|1823.13|1822.63|1823.56|1823.26|1823.58|1823.28|1822.51|1822.13|740
1626426300000|2021-07-16 09:05:00|1823.62|1823.12|1822.97|1822.47|1823.94|1823.53|1822.68|1822.27|661
1626426600000|2021-07-16 09:10:00|1822.98|1822.48|1823.34|1822.84|1823.39|1822.97|1822.81|1822.36|516
1626426900000|2021-07-16 09:15:00|1823.35|1822.85|1823.33|1822.83|1823.73|1823.3|1823.01|1822.58|620
1626427200000|2021-07-16 09:20:00|1823.34|1822.84|1822.79|1822.29|1823.61|1823.11|1822.71|1822.29|607
1626427500000|2021-07-16 09:25:00|1822.8|1822.3|1822.63|1822.33|1823.78|1823.28|1822.02|1821.62|666
1626427800000|2021-07-16 09:30:00|1822.64|1822.34|1823.22|1822.72|1823.41|1823.02|1821.97|1821.47|813
1626428100000|2021-07-16 09:35:00|1823.15|1822.85|1823.46|1822.96|1823.7|1823.4|1822.88|1822.48|639
1626428400000|2021-07-16 09:40:00|1823.48|1822.98|1823.75|1823.45|1823.79|1823.45|1822.99|1822.69|599
1626428700000|2021-07-16 09:45:00|1823.74|1823.44|1823.6|1823.1|1823.9|1823.46|1822.61|1822.22|717
1626429000000|2021-07-16 09:50:00|1823.58|1823.08|1823.3|1823|1823.87|1823.49|1823.25|1822.93|673
1626429300000|2021-07-16 09:55:00|1823.29|1822.99|1824.17|1823.67|1824.49|1824.16|1823.26|1822.91|823
1626429600000|2021-07-16 10:00:00|1824.15|1823.85|1823.41|1822.91|1824.53|1824.17|1823.22|1822.85|709
1626429900000|2021-07-16 10:05:00|1823.42|1822.92|1823.37|1823.07|1824.05|1823.69|1823.28|1822.84|691
1626430200000|2021-07-16 10:10:00|1823.36|1823.06|1823.29|1822.79|1823.57|1823.19|1822.98|1822.61|709
1626430500000|2021-07-16 10:15:00|1823.27|1822.77|1823.29|1822.79|1823.67|1823.28|1823.07|1822.66|614
1626430800000|2021-07-16 10:20:00|1823.26|1822.96|1823.27|1822.77|1823.7|1823.32|1823.12|1822.72|629
1626431100000|2021-07-16 10:25:00|1823.26|1822.76|1823.48|1822.98|1823.68|1823.21|1823|1822.54|679
1626431400000|2021-07-16 10:30:00|1823.47|1822.97|1823.02|1822.52|1823.47|1822.97|1822.89|1822.43|611
1626431700000|2021-07-16 10:35:00|1823.01|1822.51|1822.56|1822.26|1823.19|1822.8|1822.37|1821.96|717
1626432000000|2021-07-16 10:40:00|1822.6|1822.3|1822.69|1822.19|1823.03|1822.62|1822.44|1821.95|708
1626432300000|2021-07-16 10:45:00|1822.7|1822.2|1819.06|1818.56|1822.76|1822.41|1817.59|1817.1|1118
1626432600000|2021-07-16 10:50:00|1819.08|1818.58|1819.7|1819.2|1820.05|1819.6|1818.8|1818.3|881
1626432900000|2021-07-16 10:55:00|1819.71|1819.21|1819.82|1819.32|1819.93|1819.61|1819.39|1819.03|662
1626433200000|2021-07-16 11:00:00|1819.83|1819.33|1818.89|1818.39|1820.61|1820.11|1818.86|1818.36|907
1626433500000|2021-07-16 11:05:00|1818.88|1818.38|1819.15|1818.65|1819.39|1818.89|1818.42|1817.97|839
1626433800000|2021-07-16 11:10:00|1819.13|1818.63|1817.65|1817.15|1819.15|1818.66|1816.94|1816.61|941
1626434100000|2021-07-16 11:15:00|1817.64|1817.14|1817.14|1816.64|1818.05|1817.55|1815.68|1815.3|1141
1626434400000|2021-07-16 11:20:00|1817.16|1816.66|1816.86|1816.36|1817.16|1816.66|1815.88|1815.45|987
1626434700000|2021-07-16 11:25:00|1816.85|1816.35|1818.44|1817.94|1818.71|1818.25|1816.85|1816.35|1058
1626435000000|2021-07-16 11:30:00|1818.42|1817.92|1818.17|1817.87|1818.5|1818.02|1817.38|1816.97|775
1626435300000|2021-07-16 11:35:00|1818.18|1817.88|1817.53|1817.03|1818.36|1817.9|1817.03|1816.53|766
1626435600000|2021-07-16 11:40:00|1817.52|1817.02|1816.93|1816.43|1817.52|1817.1|1816.38|1815.97|747
1626435900000|2021-07-16 11:45:00|1816.92|1816.42|1818.46|1817.96|1818.56|1818.06|1816.55|1816.05|956
1626436200000|2021-07-16 11:50:00|1818.45|1817.95|1818.64|1818.14|1819.33|1818.92|1817.68|1817.31|1062
1626436500000|2021-07-16 11:55:00|1818.63|1818.13|1818.23|1817.73|1818.79|1818.4|1817.87|1817.46|799
1626436800000|2021-07-16 12:00:00|1818.19|1817.69|1820.09|1819.59|1820.27|1819.85|1817.85|1817.46|952
1626437100000|2021-07-16 12:05:00|1820.06|1819.56|1818.71|1818.41|1820.21|1819.8|1818.54|1818.06|1064
1626437400000|2021-07-16 12:10:00|1818.72|1818.42|1820.42|1819.92|1820.53|1820.22|1818.7|1818.3|1021
1626437700000|2021-07-16 12:15:00|1820.4|1819.9|1818.84|1818.34|1820.7|1820.33|1817.53|1817.12|1260
1626438000000|2021-07-16 12:20:00|1818.77|1818.27|1822.08|1821.58|1822.36|1821.97|1818.77|1818.27|1389
1626438300000|2021-07-16 12:25:00|1822.1|1821.6|1821.43|1820.93|1822.47|1822.09|1821.06|1820.56|1031
1626438600000|2021-07-16 12:30:00|1821.44|1820.94|1820.47|1819.97|1823.15|1822.73|1818.05|1817.55|1719
1626438900000|2021-07-16 12:35:00|1820.43|1819.93|1821.25|1820.75|1822.23|1821.82|1820.4|1819.9|1335
1626439200000|2021-07-16 12:40:00|1821.21|1820.71|1823.77|1823.27|1824.86|1824.36|1820.87|1820.44|1451
1626439500000|2021-07-16 12:45:00|1823.79|1823.29|1824.53|1824.03|1825.71|1825.29|1823.64|1823.21|1383
1626439800000|2021-07-16 12:50:00|1824.57|1824.07|1823.17|1822.67|1825.25|1824.76|1822.64|1822.22|1419
1626440100000|2021-07-16 12:55:00|1823.16|1822.66|1823.12|1822.62|1824.48|1824.07|1822.95|1822.45|966
1626440400000|2021-07-16 13:00:00|1823.15|1822.65|1824.42|1823.92|1824.68|1824.3|1822.65|1822.26|1300
1626440700000|2021-07-16 13:05:00|1824.43|1823.93|1823.5|1823|1824.43|1823.94|1822.76|1822.26|1043
1626441000000|2021-07-16 13:10:00|1823.51|1823.01|1824.42|1823.92|1824.68|1824.24|1823.04|1822.54|1111
1626441300000|2021-07-16 13:15:00|1824.29|1823.79|1824.95|1824.45|1825.2|1824.76|1823.71|1823.25|1180
1626441600000|2021-07-16 13:20:00|1824.94|1824.44|1823.9|1823.6|1825.14|1824.7|1823.68|1823.29|1192
1626441900000|2021-07-16 13:25:00|1823.92|1823.62|1823.57|1823.27|1824.66|1824.26|1822.63|1822.23|1319
1626442200000|2021-07-16 13:30:00|1823.49|1823.19|1824.16|1823.66|1824.73|1824.27|1822.01|1821.51|1661
1626442500000|2021-07-16 13:35:00|1824.18|1823.68|1825.64|1825.14|1827.01|1826.65|1823.26|1822.76|1412
1626442800000|2021-07-16 13:40:00|1825.65|1825.15|1825.4|1824.9|1826.31|1825.92|1825.07|1824.69|1353
1626443100000|2021-07-16 13:45:00|1825.35|1824.85|1824.38|1824.08|1826.27|1825.78|1823.07|1822.77|1465
1626443400000|2021-07-16 13:50:00|1824.39|1824.09|1824.59|1824.09|1826.25|1825.75|1823.26|1822.94|1454
1626443700000|2021-07-16 13:55:00|1824.57|1824.07|1825.34|1824.84|1825.86|1825.36|1823.62|1823.13|1160
1626444000000|2021-07-16 14:00:00|1825.37|1824.87|1824.68|1824.18|1826.44|1825.94|1824.27|1823.77|1417
1626444300000|2021-07-16 14:05:00|1824.77|1824.27|1822.68|1822.18|1824.96|1824.46|1822.56|1822.12|1171
1626444600000|2021-07-16 14:10:00|1822.7|1822.2|1818.35|1817.85|1822.96|1822.46|1817.79|1817.39|1834
1626444900000|2021-07-16 14:15:00|1818.34|1817.84|1816.14|1815.84|1820.99|1820.62|1815.94|1815.64|1762
1626445200000|2021-07-16 14:20:00|1816.16|1815.86|1815.57|1815.07|1817.31|1816.82|1814.2|1813.74|1839
1626445500000|2021-07-16 14:25:00|1815.6|1815.1|1816.46|1815.96|1816.75|1816.25|1814.69|1814.19|1548
1626445800000|2021-07-16 14:30:00|1816.48|1815.98|1816.81|1816.31|1818.15|1817.65|1815.5|1815|1745
1626446100000|2021-07-16 14:35:00|1816.78|1816.28|1816.46|1815.96|1816.86|1816.36|1815.01|1814.56|1399
1626446400000|2021-07-16 14:40:00|1816.45|1815.95|1814.39|1813.89|1816.76|1816.26|1814.12|1813.62|1562
1626446700000|2021-07-16 14:45:00|1814.4|1813.9|1812.5|1812.2|1815.01|1814.51|1812.15|1811.72|1495
1626447000000|2021-07-16 14:50:00|1812.54|1812.24|1813.41|1812.91|1814.37|1813.87|1812.13|1811.77|1367
1626447300000|2021-07-16 14:55:00|1813.39|1812.89|1813.04|1812.54|1813.41|1812.91|1812.26|1811.91|1302
1626447600000|2021-07-16 15:00:00|1813.05|1812.55|1812.28|1811.98|1813.72|1813.31|1812.24|1811.81|1271
1626447900000|2021-07-16 15:05:00|1812.27|1811.97|1813.27|1812.77|1813.34|1812.84|1810.71|1810.21|1491
1626448200000|2021-07-16 15:10:00|1813.29|1812.79|1812.88|1812.38|1815.13|1814.63|1812.33|1811.83|1351
1626448500000|2021-07-16 15:15:00|1812.85|1812.35|1812.36|1811.86|1813.27|1812.77|1811.49|1810.99|1302
1626448800000|2021-07-16 15:20:00|1812.32|1811.82|1812.72|1812.22|1813.36|1812.86|1811.98|1811.48|1169
1626449100000|2021-07-16 15:25:00|1812.71|1812.21|1811.73|1811.23|1814.04|1813.59|1811.68|1811.18|1084
1626449400000|2021-07-16 15:30:00|1811.72|1811.22|1812.21|1811.71|1812.5|1812.1|1809.84|1809.5|1438
1626449700000|2021-07-16 15:35:00|1812.18|1811.68|1812.19|1811.69|1812.72|1812.22|1811.52|1811.14|1154
1626450000000|2021-07-16 15:40:00|1812.17|1811.67|1811.74|1811.24|1812.64|1812.17|1811.73|1811.23|1082
1626450300000|2021-07-16 15:45:00|1811.75|1811.25|1811.16|1810.66|1811.86|1811.38|1810.4|1810|1153
1626450600000|2021-07-16 15:50:00|1811.13|1810.63|1812.56|1812.06|1812.97|1812.47|1810.65|1810.15|1054
1626450900000|2021-07-16 15:55:00|1812.57|1812.07|1813.13|1812.63|1813.31|1812.81|1812.5|1812|938
1626451200000|2021-07-16 16:00:00|1813.12|1812.62|1814.13|1813.63|1814.26|1813.76|1812.81|1812.31|804
1626451500000|2021-07-16 16:05:00|1814.12|1813.62|1814.06|1813.56|1814.24|1813.74|1813.31|1812.81|671
1626451800000|2021-07-16 16:10:00|1814.05|1813.55|1814.8|1814.3|1814.86|1814.36|1814.03|1813.53|620
1626452100000|2021-07-16 16:15:00|1814.79|1814.29|1815.83|1815.33|1816.2|1815.82|1814.71|1814.21|804
1626452400000|2021-07-16 16:20:00|1815.82|1815.32|1816.54|1816.04|1816.67|1816.17|1815.82|1815.32|706
1626452700000|2021-07-16 16:25:00|1816.57|1816.07|1817.09|1816.59|1817.49|1816.99|1816.32|1815.82|746
1626453000000|2021-07-16 16:30:00|1817.1|1816.6|1816.46|1815.96|1817.19|1816.69|1816.13|1815.71|844
1626453300000|2021-07-16 16:35:00|1816.5|1816|1815.18|1814.68|1816.52|1816.02|1815.07|1814.57|751
1626453600000|2021-07-16 16:40:00|1815.14|1814.64|1815.8|1815.3|1816.21|1815.71|1814.92|1814.42|704
1626453900000|2021-07-16 16:45:00|1815.85|1815.35|1816.01|1815.51|1816.09|1815.59|1815.35|1814.85|554
1626454200000|2021-07-16 16:50:00|1815.96|1815.46|1815.64|1815.14|1816.48|1815.98|1815.61|1815.11|627
1626454500000|2021-07-16 16:55:00|1815.59|1815.09|1815.61|1815.11|1816.39|1815.89|1815.51|1815.01|680
1626454800000|2021-07-16 17:00:00|1815.59|1815.09|1815.83|1815.33|1816.27|1815.77|1815.44|1815.05|609
1626455100000|2021-07-16 17:05:00|1815.84|1815.34|1815.94|1815.44|1816.58|1816.08|1815.8|1815.3|630
1626455400000|2021-07-16 17:10:00|1815.95|1815.45|1816.15|1815.65|1816.19|1815.69|1815.76|1815.26|495
1626455700000|2021-07-16 17:15:00|1816.14|1815.64|1816.34|1815.84|1816.51|1816.03|1815.87|1815.37|429
1626456000000|2021-07-16 17:20:00|1816.33|1815.83|1815.83|1815.33|1816.61|1816.11|1815.78|1815.28|499
1626456300000|2021-07-16 17:25:00|1815.82|1815.32|1814.93|1814.43|1816.81|1816.31|1814.15|1813.65|1283
1626456600000|2021-07-16 17:30:00|1814.86|1814.36|1814.76|1814.26|1816.03|1815.53|1814.76|1814.26|730
1626456900000|2021-07-16 17:35:00|1814.82|1814.32|1814.92|1814.42|1815.63|1815.13|1814.52|1814.02|839
1626457200000|2021-07-16 17:40:00|1814.89|1814.39|1814.55|1814.05|1814.99|1814.49|1814.2|1813.7|752
1626457500000|2021-07-16 17:45:00|1814.53|1814.03|1813.2|1812.7|1814.68|1814.18|1813.2|1812.7|666
1626457800000|2021-07-16 17:50:00|1813.21|1812.71|1813.28|1812.78|1814.18|1813.68|1813.2|1812.7|627
1626458100000|2021-07-16 17:55:00|1813.27|1812.77|1813.1|1812.6|1813.7|1813.2|1812.95|1812.45|716
1626458400000|2021-07-16 18:00:00|1813.11|1812.61|1812.5|1812|1813.13|1812.63|1811.83|1811.33|819
1626458700000|2021-07-16 18:05:00|1812.48|1811.98|1812.64|1812.14|1812.72|1812.25|1812.31|1811.81|681
1626459000000|2021-07-16 18:10:00|1812.65|1812.15|1812.75|1812.25|1813.12|1812.62|1812.19|1811.69|659
1626459300000|2021-07-16 18:15:00|1812.74|1812.24|1812.92|1812.42|1813.22|1812.72|1812.54|1812.04|476
1626459600000|2021-07-16 18:20:00|1812.9|1812.4|1813.09|1812.59|1813.41|1812.91|1812.87|1812.37|494
1626459900000|2021-07-16 18:25:00|1813.08|1812.58|1812.26|1811.76|1813.12|1812.62|1812.2|1811.7|702
1626460200000|2021-07-16 18:30:00|1812.25|1811.75|1812.65|1812.15|1813.01|1812.51|1812.25|1811.75|600
1626460500000|2021-07-16 18:35:00|1812.66|1812.16|1813.57|1813.27|1813.63|1813.27|1812.26|1811.76|708
1626460800000|2021-07-16 18:40:00|1813.59|1813.29|1814.02|1813.52|1814.05|1813.69|1813.27|1812.8|721
1626461100000|2021-07-16 18:45:00|1813.99|1813.49|1813.64|1813.14|1814.12|1813.64|1813.44|1813.03|689
1626461400000|2021-07-16 18:50:00|1813.63|1813.13|1813.35|1812.85|1813.98|1813.56|1813.31|1812.83|501
1626461700000|2021-07-16 18:55:00|1813.36|1812.86|1813.64|1813.14|1814.21|1813.71|1813.36|1812.86|652
1626462000000|2021-07-16 19:00:00|1813.68|1813.18|1813.43|1812.93|1813.9|1813.4|1813.21|1812.71|788
1626462300000|2021-07-16 19:05:00|1813.17|1812.67|1812.24|1811.74|1813.44|1812.94|1812.2|1811.7|653
1626462600000|2021-07-16 19:10:00|1812.13|1811.63|1811.64|1811.14|1812.5|1812|1811.31|1810.81|882
1626462900000|2021-07-16 19:15:00|1811.69|1811.19|1811.44|1810.94|1811.98|1811.48|1810.95|1810.45|741
1626463200000|2021-07-16 19:20:00|1811.45|1810.95|1810.16|1809.66|1811.45|1810.95|1809.27|1808.77|749
1626463500000|2021-07-16 19:25:00|1810.15|1809.65|1810.83|1810.33|1810.99|1810.49|1810.14|1809.64|658
1626463800000|2021-07-16 19:30:00|1810.8|1810.3|1811.09|1810.59|1811.26|1810.76|1810.46|1809.96|694
1626464100000|2021-07-16 19:35:00|1811.12|1810.62|1811.1|1810.6|1811.65|1811.15|1810.92|1810.42|540
1626464400000|2021-07-16 19:40:00|1811.09|1810.59|1811.41|1810.91|1811.51|1811.01|1811.07|1810.57|510
1626464700000|2021-07-16 19:45:00|1811.4|1810.9|1811.21|1810.71|1811.84|1811.34|1811.13|1810.63|588
1626465000000|2021-07-16 19:50:00|1811.29|1810.79|1810.87|1810.37|1811.7|1811.2|1810.51|1810.01|821
1626465300000|2021-07-16 19:55:00|1810.78|1810.28|1810.62|1810.12|1811.69|1811.19|1810.49|1809.99|1079
1626465600000|2021-07-16 20:00:00|1810.63|1810.13|1811.73|1811.23|1812.02|1811.52|1810.56|1810.06|445
1626465900000|2021-07-16 20:05:00|1811.74|1811.24|1810.98|1810.48|1811.98|1811.48|1810.78|1810.28|309
1626466200000|2021-07-16 20:10:00|1810.97|1810.47|1810.64|1810.14|1811.09|1810.59|1810.4|1809.9|252
1626466500000|2021-07-16 20:15:00|1810.74|1810.24|1811.36|1810.86|1811.53|1811.03|1810.6|1810.1|224
1626466800000|2021-07-16 20:20:00|1811.35|1810.85|1811.03|1810.53|1811.36|1810.86|1810.67|1810.17|176
1626467100000|2021-07-16 20:25:00|1811.02|1810.52|1811.7|1811.2|1811.86|1811.36|1810.95|1810.45|209
1626467400000|2021-07-16 20:30:00|1811.73|1811.23|1811.53|1811.03|1812.09|1811.59|1811.34|1810.84|248
1626467700000|2021-07-16 20:35:00|1811.54|1811.04|1811.78|1811.28|1811.91|1811.41|1811.31|1810.81|208
1626468000000|2021-07-16 20:40:00|1811.79|1811.29|1811.76|1811.26|1811.99|1811.49|1811.63|1811.13|201
1626468300000|2021-07-16 20:45:00|1811.78|1811.28|1811.17|1810.67|1812.08|1811.58|1810.83|1810.33|297
1626468600000|2021-07-16 20:50:00|1811.26|1810.76|1811.76|1811.26|1811.95|1811.45|1810.67|1810.17|369
1626468900000|2021-07-16 20:55:00|1811.77|1811.27|1812.58|1812.08|1812.58|1812.08|1811.63|1811.13|218
1626645600000|2021-07-18 22:00:00|1811.93|1811.43|1811.67|1811.17|1812.14|1811.64|1811.57|1811.07|381
1626645900000|2021-07-18 22:05:00|1811.7|1811.2|1811.08|1810.78|1811.84|1811.42|1810.95|1810.6|392
1626646200000|2021-07-18 22:10:00|1811.07|1810.77|1811.89|1811.39|1811.93|1811.43|1810.72|1810.22|373
1626646500000|2021-07-18 22:15:00|1811.85|1811.35|1811.92|1811.42|1811.97|1811.47|1811.3|1810.8|298
1626646800000|2021-07-18 22:20:00|1811.93|1811.43|1811.47|1810.97|1812.18|1811.68|1811.41|1810.91|195
1626647100000|2021-07-18 22:25:00|1811.42|1810.92|1811.96|1811.46|1812.08|1811.58|1811.11|1810.61|194
1626647400000|2021-07-18 22:30:00|1811.95|1811.45|1811.83|1811.33|1812.24|1811.74|1811.7|1811.2|254
1626647700000|2021-07-18 22:35:00|1811.84|1811.34|1811.53|1811.03|1811.95|1811.45|1811.5|1811|217
1626648000000|2021-07-18 22:40:00|1811.54|1811.04|1811.91|1811.41|1812.14|1811.64|1811.49|1810.99|212
1626648300000|2021-07-18 22:45:00|1811.83|1811.33|1811.65|1811.15|1811.95|1811.45|1811.37|1810.87|159
1626648600000|2021-07-18 22:50:00|1811.66|1811.16|1811.92|1811.42|1812.12|1811.62|1811.47|1810.97|173
1626648900000|2021-07-18 22:55:00|1811.91|1811.41|1812.35|1811.85|1812.51|1812.01|1811.91|1811.41|248
1626649200000|2021-07-18 23:00:00|1812.34|1811.84|1812.84|1812.34|1812.85|1812.43|1812.13|1811.69|258
1626649500000|2021-07-18 23:05:00|1812.85|1812.35|1812.88|1812.38|1813.04|1812.59|1812.5|1812.19|263
1626649800000|2021-07-18 23:10:00|1812.86|1812.36|1813.18|1812.68|1813.22|1812.87|1812.85|1812.36|228
1626650100000|2021-07-18 23:15:00|1813.2|1812.7|1813.51|1813.01|1813.62|1813.21|1813.02|1812.6|259
1626650400000|2021-07-18 23:20:00|1813.5|1813|1813.61|1813.11|1813.64|1813.21|1813.18|1812.73|251
1626650700000|2021-07-18 23:25:00|1813.6|1813.1|1812.66|1812.16|1813.65|1813.15|1812.66|1812.16|327
1626651000000|2021-07-18 23:30:00|1812.71|1812.21|1812.56|1812.06|1812.99|1812.59|1812.38|1811.93|312
1626651300000|2021-07-18 23:35:00|1812.54|1812.04|1813.42|1812.92|1813.51|1813.01|1812.46|1812.04|302
1626651600000|2021-07-18 23:40:00|1813.43|1812.93|1814.28|1813.78|1814.52|1814.11|1813.21|1812.71|495
1626651900000|2021-07-18 23:45:00|1814.29|1813.79|1815.76|1815.26|1815.82|1815.45|1814.02|1813.57|524
1626652200000|2021-07-18 23:50:00|1815.75|1815.25|1815.93|1815.43|1816.15|1815.65|1815.24|1814.79|406
1626652500000|2021-07-18 23:55:00|1815.95|1815.45|1816.13|1815.63|1816.26|1815.79|1815.84|1815.34|347
1626652800000|2021-07-19 00:00:00|1816.1|1815.6|1816.98|1816.48|1817|1816.53|1815.27|1814.79|611
1626653100000|2021-07-19 00:05:00|1816.95|1816.45|1816.69|1816.19|1817.66|1817.18|1816.47|1815.97|740
1626653400000|2021-07-19 00:10:00|1816.73|1816.23|1816.82|1816.32|1817.08|1816.58|1816.58|1816.08|456
1626653700000|2021-07-19 00:15:00|1816.83|1816.33|1815.97|1815.47|1817.47|1816.97|1815.95|1815.45|547
1626654000000|2021-07-19 00:20:00|1815.98|1815.48|1815.98|1815.48|1816.45|1815.95|1815.8|1815.3|347
1626654300000|2021-07-19 00:25:00|1815.99|1815.49|1816.21|1815.71|1816.65|1816.22|1815.82|1815.32|419
1626654600000|2021-07-19 00:30:00|1816.2|1815.7|1816.56|1816.06|1816.94|1816.44|1816.01|1815.59|434
1626654900000|2021-07-19 00:35:00|1816.61|1816.11|1816.46|1815.96|1816.78|1816.36|1816.27|1815.9|404
1626655200000|2021-07-19 00:40:00|1816.47|1815.97|1816.22|1815.72|1816.83|1816.34|1816.06|1815.58|418
1626655500000|2021-07-19 00:45:00|1816.25|1815.75|1815.64|1815.14|1816.42|1816.02|1815.56|1815.08|569
1626655800000|2021-07-19 00:50:00|1815.63|1815.13|1814.92|1814.42|1815.63|1815.14|1814.51|1814.09|591
1626656100000|2021-07-19 00:55:00|1814.91|1814.41|1815.17|1814.67|1815.43|1814.93|1814.89|1814.39|506
1626656400000|2021-07-19 01:00:00|1815.19|1814.69|1816.32|1815.82|1816.33|1815.83|1814.39|1813.89|1203
1626656700000|2021-07-19 01:05:00|1816.31|1815.81|1816.5|1816|1816.58|1816.08|1815.58|1815.08|932
1626657000000|2021-07-19 01:10:00|1816.47|1815.97|1814.92|1814.42|1816.5|1816|1814.76|1814.31|802
1626657300000|2021-07-19 01:15:00|1814.87|1814.57|1815.76|1815.26|1816.15|1815.65|1814.36|1813.92|824
1626657600000|2021-07-19 01:20:00|1815.75|1815.25|1816.08|1815.58|1816.18|1815.68|1815.38|1814.88|720
1626657900000|2021-07-19 01:25:00|1816.06|1815.56|1816.11|1815.61|1816.46|1815.96|1815.86|1815.44|630
1626658200000|2021-07-19 01:30:00|1816.1|1815.6|1815.36|1814.86|1816.17|1815.67|1815.17|1814.67|789
1626658500000|2021-07-19 01:35:00|1815.35|1814.85|1814.16|1813.66|1815.35|1814.85|1813.84|1813.42|746
1626658800000|2021-07-19 01:40:00|1814.15|1813.65|1813.53|1813.03|1814.15|1813.65|1813.09|1812.59|762
1626659100000|2021-07-19 01:45:00|1813.55|1813.05|1813.87|1813.37|1814.1|1813.6|1812.7|1812.2|885
1626659400000|2021-07-19 01:50:00|1813.88|1813.38|1814.51|1814.01|1814.62|1814.12|1813.62|1813.12|707
1626659700000|2021-07-19 01:55:00|1814.47|1813.97|1812.97|1812.47|1814.5|1814|1812.9|1812.4|698
1626660000000|2021-07-19 02:00:00|1812.96|1812.46|1813.42|1812.92|1813.5|1813|1812.26|1811.83|855
1626660300000|2021-07-19 02:05:00|1813.43|1812.93|1813.68|1813.18|1813.86|1813.56|1812.97|1812.58|699
1626660600000|2021-07-19 02:10:00|1813.67|1813.17|1814.14|1813.64|1814.27|1813.85|1812.76|1812.32|813
1626660900000|2021-07-19 02:15:00|1814.11|1813.61|1813.95|1813.45|1814.24|1813.88|1813.78|1813.38|438
1626661200000|2021-07-19 02:20:00|1813.94|1813.44|1814.18|1813.68|1814.23|1813.77|1813.77|1813.33|447
1626661500000|2021-07-19 02:25:00|1814.19|1813.69|1813.84|1813.34|1814.37|1814.02|1813.72|1813.32|353
1626661800000|2021-07-19 02:30:00|1813.85|1813.35|1813.43|1812.93|1813.93|1813.55|1813.29|1812.89|652
1626662100000|2021-07-19 02:35:00|1813.42|1812.92|1813.91|1813.41|1814.07|1813.65|1813.28|1812.78|621
1626662400000|2021-07-19 02:40:00|1813.9|1813.4|1813.66|1813.16|1814|1813.5|1813.22|1812.76|484
1626662700000|2021-07-19 02:45:00|1813.65|1813.15|1813.45|1812.95|1813.72|1813.27|1813.18|1812.78|462
1626663000000|2021-07-19 02:50:00|1813.47|1812.97|1813.48|1812.98|1813.61|1813.16|1812.68|1812.24|623
1626663300000|2021-07-19 02:55:00|1813.47|1812.97|1812.29|1811.79|1813.47|1812.97|1812.11|1811.79|528
1626663600000|2021-07-19 03:00:00|1812.28|1811.78|1811.9|1811.4|1812.35|1811.87|1811.45|1810.96|774
1626663900000|2021-07-19 03:05:00|1811.91|1811.41|1812.63|1812.13|1812.68|1812.26|1811.67|1811.17|578
1626664200000|2021-07-19 03:10:00|1812.62|1812.12|1812.99|1812.49|1813.05|1812.55|1812.48|1811.98|399
1626664500000|2021-07-19 03:15:00|1812.97|1812.47|1813.7|1813.2|1813.78|1813.28|1812.95|1812.45|489
1626664800000|2021-07-19 03:20:00|1813.68|1813.18|1813.48|1812.98|1814.03|1813.53|1813.47|1812.97|459
1626665100000|2021-07-19 03:25:00|1813.5|1813|1813.96|1813.46|1814.01|1813.51|1813.21|1812.86|592
1626665400000|2021-07-19 03:30:00|1813.95|1813.45|1814.1|1813.6|1814.37|1813.87|1813.92|1813.42|389
1626665700000|2021-07-19 03:35:00|1814.11|1813.61|1814.02|1813.52|1814.34|1813.84|1813.9|1813.4|298
1626666000000|2021-07-19 03:40:00|1814.03|1813.53|1813.83|1813.33|1814.29|1813.79|1813.68|1813.18|237
1626666300000|2021-07-19 03:45:00|1813.84|1813.34|1813.99|1813.49|1814.17|1813.67|1813.83|1813.33|231
1626666600000|2021-07-19 03:50:00|1813.98|1813.48|1813.82|1813.32|1814.03|1813.61|1813.8|1813.3|202
1626666900000|2021-07-19 03:55:00|1813.81|1813.31|1813.41|1812.91|1813.88|1813.38|1813.37|1812.87|232
1626667200000|2021-07-19 04:00:00|1813.4|1812.9|1814.35|1813.85|1814.37|1813.9|1813.39|1812.89|362
1626667500000|2021-07-19 04:05:00|1814.34|1813.84|1815.14|1814.64|1815.18|1814.76|1814.22|1813.72|399
1626667800000|2021-07-19 04:10:00|1815.11|1814.61|1815.45|1814.95|1815.71|1815.21|1814.97|1814.47|391
1626668100000|2021-07-19 04:15:00|1815.47|1814.97|1814.18|1813.68|1815.69|1815.19|1813.95|1813.59|510
1626668400000|2021-07-19 04:20:00|1814.2|1813.7|1814.4|1813.9|1814.66|1814.26|1814.06|1813.66|348
1626668700000|2021-07-19 04:25:00|1814.39|1813.89|1814.23|1813.73|1814.59|1814.13|1814.2|1813.72|273
1626669000000|2021-07-19 04:30:00|1814.24|1813.74|1813.67|1813.17|1814.49|1813.99|1813.62|1813.12|439
1626669300000|2021-07-19 04:35:00|1813.68|1813.18|1814.14|1813.64|1814.15|1813.65|1813.59|1813.09|235
1626669600000|2021-07-19 04:40:00|1814.13|1813.63|1814.19|1813.69|1814.35|1813.85|1813.78|1813.28|254
1626669900000|2021-07-19 04:45:00|1814.2|1813.7|1814.53|1814.03|1814.64|1814.14|1814.19|1813.69|307
1626670200000|2021-07-19 04:50:00|1814.52|1814.02|1814.79|1814.29|1814.96|1814.46|1814.45|1813.95|304
1626670500000|2021-07-19 04:55:00|1814.82|1814.32|1812.67|1812.17|1814.85|1814.35|1812.38|1811.88|564
1626670800000|2021-07-19 05:00:00|1812.68|1812.18|1812.57|1812.07|1813.07|1812.57|1812.21|1811.71|542
1626671100000|2021-07-19 05:05:00|1812.55|1812.05|1812.1|1811.6|1813.39|1812.89|1812|1811.5|536
1626671400000|2021-07-19 05:10:00|1812.11|1811.61|1812.66|1812.16|1812.69|1812.29|1811.9|1811.4|323
1626671700000|2021-07-19 05:15:00|1812.65|1812.15|1812.46|1811.96|1812.76|1812.36|1812.25|1811.84|315
1626672000000|2021-07-19 05:20:00|1812.47|1811.97|1812.56|1812.06|1812.68|1812.34|1812.31|1811.91|306
1626672300000|2021-07-19 05:25:00|1812.66|1812.16|1812.56|1812.06|1812.77|1812.45|1812.29|1811.89|304
1626672600000|2021-07-19 05:30:00|1812.58|1812.08|1813.18|1812.68|1813.45|1812.95|1812.04|1811.58|670
1626672900000|2021-07-19 05:35:00|1813.17|1812.67|1813.02|1812.52|1813.63|1813.13|1812.6|1812.1|624
1626673200000|2021-07-19 05:40:00|1813.04|1812.54|1811.23|1810.73|1813.04|1812.54|1810.92|1810.51|706
1626673500000|2021-07-19 05:45:00|1811.21|1810.71|1812.07|1811.57|1812.16|1811.73|1810.77|1810.4|881
1626673800000|2021-07-19 05:50:00|1812.12|1811.62|1811.59|1811.09|1812.26|1811.9|1811.4|1810.9|170
1626674100000|2021-07-19 05:55:00|1811.6|1811.1|1811.39|1810.89|1812.04|1811.54|1811.12|1810.62|465
1626674400000|2021-07-19 06:00:00|1811.38|1810.88|1809.78|1809.28|1811.77|1811.27|1809.38|1808.88|1030
1626674700000|2021-07-19 06:05:00|1809.77|1809.27|1809.75|1809.25|1809.93|1809.43|1809.11|1808.61|786
1626675000000|2021-07-19 06:10:00|1809.77|1809.27|1806.63|1806.13|1810.01|1809.51|1806.5|1806|866
1626675300000|2021-07-19 06:15:00|1806.58|1806.08|1805.85|1805.35|1807.34|1806.84|1804.93|1804.43|1248
1626675600000|2021-07-19 06:20:00|1805.84|1805.34|1806.39|1805.89|1806.73|1806.23|1805.13|1804.63|1230
1626675900000|2021-07-19 06:25:00|1806.4|1805.9|1805.77|1805.27|1806.64|1806.14|1805.09|1804.59|953
1626676200000|2021-07-19 06:30:00|1805.72|1805.22|1806.74|1806.24|1806.76|1806.26|1805.26|1804.76|1040
1626676500000|2021-07-19 06:35:00|1806.73|1806.23|1805.53|1805.03|1806.81|1806.31|1805.42|1805.01|892
1626676800000|2021-07-19 06:40:00|1805.51|1805.01|1804.97|1804.67|1806.14|1805.76|1804.97|1804.58|829
1626677100000|2021-07-19 06:45:00|1804.98|1804.68|1804.37|1804.07|1805.42|1805|1804.33|1803.93|986
1626677400000|2021-07-19 06:50:00|1804.36|1804.06|1804.1|1803.8|1805.46|1805.08|1803.91|1803.55|978
1626677700000|2021-07-19 06:55:00|1804.08|1803.78|1803.7|1803.4|1804.36|1804.03|1803.61|1803.26|994
1626678000000|2021-07-19 07:00:00|1803.72|1803.42|1804.43|1804.13|1804.93|1804.58|1802.91|1802.61|1237
1626678300000|2021-07-19 07:05:00|1804.42|1804.12|1805.25|1804.95|1805.3|1805|1803.63|1803.25|1154
1626678600000|2021-07-19 07:10:00|1805.26|1804.96|1805.44|1805.14|1805.55|1805.16|1804.66|1804.36|1012
1626678900000|2021-07-19 07:15:00|1805.41|1805.11|1804.73|1804.43|1805.97|1805.67|1804.65|1804.24|921
1626679200000|2021-07-19 07:20:00|1804.83|1804.33|1804.23|1803.93|1805.01|1804.64|1804.07|1803.74|849
1626679500000|2021-07-19 07:25:00|1804.24|1803.94|1805.48|1805.18|1805.57|1805.25|1804.22|1803.87|882
1626679800000|2021-07-19 07:30:00|1805.47|1805.17|1807.59|1807.29|1807.73|1807.43|1805.24|1804.94|1125
1626680100000|2021-07-19 07:35:00|1807.57|1807.27|1807.15|1806.85|1807.74|1807.44|1806.74|1806.33|1078
1626680400000|2021-07-19 07:40:00|1807.26|1806.76|1807.07|1806.77|1807.42|1807.02|1806.32|1805.93|819
1626680700000|2021-07-19 07:45:00|1807.06|1806.76|1807.45|1807.15|1807.74|1807.38|1806.54|1806.16|795
1626681000000|2021-07-19 07:50:00|1807.46|1807.16|1807.13|1806.83|1807.9|1807.51|1807.05|1806.65|928
1626681300000|2021-07-19 07:55:00|1807.15|1806.85|1806.18|1805.88|1807.26|1806.9|1805.37|1805.01|1058
1626681600000|2021-07-19 08:00:00|1806.08|1805.78|1804.75|1804.25|1806.23|1805.86|1804.65|1804.25|967
1626681900000|2021-07-19 08:05:00|1804.76|1804.26|1804.43|1804.13|1805.03|1804.67|1804.15|1803.79|797
1626682200000|2021-07-19 08:10:00|1804.42|1804.12|1803.96|1803.66|1804.66|1804.32|1803.93|1803.57|800
1626682500000|2021-07-19 08:15:00|1803.83|1803.53|1803.16|1802.86|1804.18|1803.79|1802.83|1802.51|914
1626682800000|2021-07-19 08:20:00|1803.15|1802.85|1803.26|1802.96|1803.55|1803.18|1802.78|1802.39|835
1626683100000|2021-07-19 08:25:00|1803.27|1802.97|1803.58|1803.28|1803.82|1803.44|1803.14|1802.71|840
1626683400000|2021-07-19 08:30:00|1803.57|1803.27|1804.77|1804.47|1805.11|1804.76|1803.36|1802.97|906
1626683700000|2021-07-19 08:35:00|1804.79|1804.49|1804.16|1803.86|1805.48|1805.16|1804.04|1803.66|1119
1626684000000|2021-07-19 08:40:00|1804.14|1803.84|1805.55|1805.25|1805.55|1805.25|1803.93|1803.58|1096
1626684300000|2021-07-19 08:45:00|1805.5|1805.2|1805.24|1804.94|1806.22|1805.88|1805.03|1804.63|1157
1626684600000|2021-07-19 08:50:00|1805.22|1804.92|1804.97|1804.47|1805.53|1805.2|1804.13|1803.77|1034
1626684900000|2021-07-19 08:55:00|1804.87|1804.57|1804.56|1804.26|1805.1|1804.7|1804.24|1803.84|935
1626685200000|2021-07-19 09:00:00|1804.57|1804.27|1804.62|1804.32|1804.67|1804.37|1803.83|1803.46|729
1626685500000|2021-07-19 09:05:00|1804.64|1804.34|1803.03|1802.73|1805.08|1804.72|1802.88|1802.48|914
1626685800000|2021-07-19 09:10:00|1803.02|1802.72|1802.68|1802.38|1803.26|1802.89|1802.06|1801.65|918
1626686100000|2021-07-19 09:15:00|1802.67|1802.37|1803.05|1802.75|1803.15|1802.76|1802.27|1801.89|897
1626686400000|2021-07-19 09:20:00|1803.04|1802.74|1803.24|1802.94|1803.45|1803.06|1802.78|1802.38|803
1626686700000|2021-07-19 09:25:00|1803.33|1802.83|1804.15|1803.85|1804.51|1804.14|1803.22|1802.83|790
1626687000000|2021-07-19 09:30:00|1804.14|1803.84|1803.41|1803.11|1804.53|1804.17|1803.34|1802.97|888
1626687300000|2021-07-19 09:35:00|1803.5|1803.2|1804.05|1803.75|1804.77|1804.42|1803.41|1803.03|810
1626687600000|2021-07-19 09:40:00|1804.06|1803.76|1804.36|1804.06|1804.85|1804.5|1803.45|1803.07|971
1626687900000|2021-07-19 09:45:00|1804.38|1804.08|1804.4|1804.1|1804.7|1804.32|1803.86|1803.49|826
1626688200000|2021-07-19 09:50:00|1804.41|1804.11|1803.51|1803.21|1805.16|1804.82|1803.49|1803.17|868
1626688500000|2021-07-19 09:55:00|1803.5|1803.2|1803.32|1802.82|1803.63|1803.27|1802.9|1802.51|889
1626688800000|2021-07-19 10:00:00|1803.23|1802.93|1802.11|1801.81|1803.36|1802.99|1802.07|1801.7|1150
1626689100000|2021-07-19 10:05:00|1802.04|1801.74|1804.02|1803.52|1804.35|1804.04|1802.03|1801.65|1159
1626689400000|2021-07-19 10:10:00|1804|1803.5|1803.14|1802.84|1804.17|1803.83|1802.54|1802.13|1012
1626689700000|2021-07-19 10:15:00|1803.12|1802.82|1803.18|1802.88|1803.37|1802.97|1802.55|1802.23|794
1626690000000|2021-07-19 10:20:00|1803.11|1802.81|1803.56|1803.06|1803.76|1803.39|1802.8|1802.5|694
1626690300000|2021-07-19 10:25:00|1803.58|1803.08|1803.29|1802.99|1803.74|1803.36|1802.76|1802.36|753
1626690600000|2021-07-19 10:30:00|1803.31|1803.01|1803.75|1803.45|1803.95|1803.57|1802.89|1802.48|800
1626690900000|2021-07-19 10:35:00|1803.74|1803.44|1803.15|1802.85|1803.86|1803.45|1802.75|1802.33|745
1626691200000|2021-07-19 10:40:00|1803.14|1802.84|1803.28|1802.78|1803.56|1803.18|1802.94|1802.54|750
1626691500000|2021-07-19 10:45:00|1803.27|1802.77|1802.96|1802.66|1803.67|1803.27|1802.93|1802.49|753
1626691800000|2021-07-19 10:50:00|1802.95|1802.65|1803.75|1803.45|1803.86|1803.47|1802.79|1802.37|718
1626692100000|2021-07-19 10:55:00|1803.76|1803.46|1804.07|1803.77|1804.19|1803.82|1803.57|1803.17|699
1626692400000|2021-07-19 11:00:00|1804.12|1803.82|1803.98|1803.68|1804.89|1804.52|1803.52|1803.08|813
1626692700000|2021-07-19 11:05:00|1803.97|1803.67|1804.31|1804.01|1804.49|1804.09|1803.92|1803.52|686
1626693000000|2021-07-19 11:10:00|1804.29|1803.99|1804.16|1803.86|1804.45|1804.05|1803.62|1803.24|682
1626693300000|2021-07-19 11:15:00|1804.25|1803.75|1804.22|1803.92|1804.46|1804.06|1803.67|1803.27|689
1626693600000|2021-07-19 11:20:00|1804.21|1803.91|1804.44|1804.14|1804.62|1804.25|1804.04|1803.66|677
1626693900000|2021-07-19 11:25:00|1804.53|1804.03|1806.09|1805.79|1806.63|1806.33|1804.4|1804.03|1009
1626694200000|2021-07-19 11:30:00|1806.08|1805.78|1805.33|1805.03|1806.85|1806.55|1805.25|1804.92|1008
1626694500000|2021-07-19 11:35:00|1805.32|1805.02|1803.63|1803.33|1805.93|1805.63|1803.62|1803.23|1041
1626694800000|2021-07-19 11:40:00|1803.64|1803.34|1802.41|1802.11|1804.14|1803.84|1802.15|1801.84|1080
1626695100000|2021-07-19 11:45:00|1802.43|1802.13|1803.14|1802.84|1803.66|1803.29|1802.02|1801.63|1144
1626695400000|2021-07-19 11:50:00|1803.12|1802.82|1802.11|1801.81|1803.13|1802.83|1801.92|1801.62|1150
1626695700000|2021-07-19 11:55:00|1802.09|1801.79|1800.94|1800.44|1802.44|1802.14|1799.53|1799.16|1387
1626696000000|2021-07-19 12:00:00|1800.92|1800.42|1797.58|1797.28|1800.96|1800.53|1796.93|1796.63|1534
1626696300000|2021-07-19 12:05:00|1797.54|1797.24|1799.67|1799.17|1800.45|1800.15|1797.46|1797.13|1396
1626696600000|2021-07-19 12:10:00|1799.68|1799.18|1798.93|1798.63|1799.78|1799.39|1798.39|1798.07|1165
1626696900000|2021-07-19 12:15:00|1799|1798.5|1799.75|1799.45|1799.78|1799.48|1796.87|1796.57|1293
1626697200000|2021-07-19 12:20:00|1799.7|1799.4|1798.52|1798.02|1799.85|1799.53|1796.42|1796.03|1443
1626697500000|2021-07-19 12:25:00|1798.36|1798.06|1796.16|1795.86|1798.52|1798.2|1795.86|1795.49|1367
1626697800000|2021-07-19 12:30:00|1796.15|1795.85|1797.86|1797.56|1799.14|1798.75|1795.25|1794.86|1544
1626698100000|2021-07-19 12:35:00|1797.84|1797.54|1801.54|1801.24|1802.46|1802.02|1797.84|1797.54|1574
1626698400000|2021-07-19 12:40:00|1801.55|1801.25|1803.37|1802.87|1804.07|1803.77|1801.18|1800.81|1486
1626698700000|2021-07-19 12:45:00|1803.3|1802.8|1803.6|1803.1|1803.9|1803.57|1802.74|1802.25|1469
1626699000000|2021-07-19 12:50:00|1803.59|1803.09|1807.76|1807.26|1808.31|1807.84|1803.09|1802.67|1647
1626699300000|2021-07-19 12:55:00|1807.77|1807.27|1809.29|1808.99|1810.48|1810.1|1807.67|1807.27|1544
1626699600000|2021-07-19 13:00:00|1809.27|1808.97|1809.65|1809.15|1810.1|1809.73|1808.41|1808.11|1547
1626699900000|2021-07-19 13:05:00|1809.81|1809.31|1809.51|1809.21|1810.18|1809.8|1809.15|1808.72|1374
1626700200000|2021-07-19 13:10:00|1809.48|1809.18|1812.64|1812.34|1813.85|1813.52|1809.24|1808.84|1497
1626700500000|2021-07-19 13:15:00|1812.77|1812.47|1813.54|1813.04|1814.32|1813.97|1812.66|1812.35|1505
1626700800000|2021-07-19 13:20:00|1813.56|1813.06|1811.85|1811.55|1814.13|1813.74|1811.27|1810.97|1223
1626701100000|2021-07-19 13:25:00|1811.83|1811.53|1811.77|1811.27|1812.39|1812|1811.25|1810.91|834
1626701400000|2021-07-19 13:30:00|1811.76|1811.26|1810.67|1810.17|1812.79|1812.33|1810.26|1809.8|1110
1626701700000|2021-07-19 13:35:00|1810.69|1810.19|1810.69|1810.19|1811.71|1811.34|1810.03|1809.7|1047
1626702000000|2021-07-19 13:40:00|1810.55|1810.25|1810.72|1810.42|1810.77|1810.42|1808.76|1808.39|1065
1626702300000|2021-07-19 13:45:00|1810.8|1810.3|1812.37|1812.07|1812.52|1812.16|1810.3|1809.87|1570
1626702600000|2021-07-19 13:50:00|1812.32|1812.02|1812.53|1812.23|1813.25|1812.95|1811.15|1810.76|1626
1626702900000|2021-07-19 13:55:00|1812.52|1812.22|1815.53|1815.23|1815.83|1815.44|1812.44|1812.05|1702
1626703200000|2021-07-19 14:00:00|1815.6|1815.3|1813.28|1812.98|1815.79|1815.49|1811.52|1811.1|1763
1626703500000|2021-07-19 14:05:00|1813.27|1812.97|1812.38|1812.08|1814.17|1813.79|1811.58|1811.22|1616
1626703800000|2021-07-19 14:10:00|1812.39|1812.09|1813.39|1813.09|1813.63|1813.26|1812|1811.7|1641
1626704100000|2021-07-19 14:15:00|1813.4|1813.1|1812.34|1812.04|1814.91|1814.56|1812.31|1811.91|1756
1626704400000|2021-07-19 14:20:00|1812.3|1812|1812.43|1812.13|1813.46|1813.16|1812.08|1811.78|1795
1626704700000|2021-07-19 14:25:00|1812.53|1812.23|1814.44|1814.14|1814.67|1814.37|1812.18|1811.82|1680
1626705000000|2021-07-19 14:30:00|1814.4|1814.1|1813.93|1813.63|1814.63|1814.31|1813.46|1813.1|1482
1626705300000|2021-07-19 14:35:00|1814.08|1813.58|1814.31|1814.01|1815.01|1814.61|1813.95|1813.58|1488
1626705600000|2021-07-19 14:40:00|1814.3|1814|1814.52|1814.22|1815.26|1814.87|1814.02|1813.61|1502
1626705900000|2021-07-19 14:45:00|1814.53|1814.23|1812.18|1811.88|1814.93|1814.59|1811.94|1811.62|1613
1626706200000|2021-07-19 14:50:00|1812.2|1811.9|1811.04|1810.74|1812.83|1812.44|1810.99|1810.69|1327
1626706500000|2021-07-19 14:55:00|1811.06|1810.76|1811.6|1811.3|1812.66|1812.25|1811|1810.64|1255
1626706800000|2021-07-19 15:00:00|1811.62|1811.32|1809.44|1808.94|1811.93|1811.58|1809.29|1808.92|1478
1626707100000|2021-07-19 15:05:00|1809.37|1809.07|1808.46|1808.16|1809.39|1809.07|1807.23|1806.89|1536
1626707400000|2021-07-19 15:10:00|1808.48|1808.18|1807.65|1807.35|1808.98|1808.62|1807.45|1807.06|1269
1626707700000|2021-07-19 15:15:00|1807.64|1807.34|1806.37|1805.87|1807.74|1807.37|1805.95|1805.57|1152
1626708000000|2021-07-19 15:20:00|1806.38|1805.88|1806.23|1805.73|1806.73|1806.33|1805.8|1805.46|994
1626708300000|2021-07-19 15:25:00|1806.22|1805.72|1806.33|1805.83|1806.55|1806.25|1805.09|1804.66|1113
1626708600000|2021-07-19 15:30:00|1806.24|1805.94|1806.12|1805.62|1807.84|1807.54|1805.91|1805.53|1310
1626708900000|2021-07-19 15:35:00|1806.11|1805.61|1806.2|1805.7|1806.78|1806.41|1805.54|1805.12|1225
1626709200000|2021-07-19 15:40:00|1806.19|1805.69|1806.42|1806.12|1806.86|1806.5|1805.66|1805.26|958
1626709500000|2021-07-19 15:45:00|1806.41|1806.11|1807.88|1807.58|1808.13|1807.83|1806.31|1805.91|1094
1626709800000|2021-07-19 15:50:00|1807.93|1807.63|1808.77|1808.47|1808.87|1808.5|1807.83|1807.5|1312
1626710100000|2021-07-19 15:55:00|1808.76|1808.46|1808.53|1808.23|1809.62|1809.25|1808.27|1807.9|1226
1626710400000|2021-07-19 16:00:00|1808.54|1808.24|1808.19|1807.69|1809.08|1808.69|1807.93|1807.59|1192
1626710700000|2021-07-19 16:05:00|1808.2|1807.7|1807.43|1807.13|1808.45|1808.05|1807.42|1807.06|1049
1626711000000|2021-07-19 16:10:00|1807.46|1807.16|1807.41|1806.91|1808.71|1808.38|1807.16|1806.77|1229
1626711300000|2021-07-19 16:15:00|1807.39|1806.89|1806.11|1805.81|1807.71|1807.3|1806.02|1805.64|1009
1626711600000|2021-07-19 16:20:00|1806.03|1805.73|1807.44|1806.94|1807.94|1807.53|1805.92|1805.53|863
1626711900000|2021-07-19 16:25:00|1807.55|1807.05|1808.79|1808.29|1808.81|1808.39|1807.11|1806.69|945
1626712200000|2021-07-19 16:30:00|1808.8|1808.3|1808.14|1807.64|1808.92|1808.56|1807.98|1807.56|894
1626712500000|2021-07-19 16:35:00|1808.11|1807.61|1808.84|1808.54|1809.04|1808.66|1807.84|1807.46|716
1626712800000|2021-07-19 16:40:00|1808.8|1808.5|1808.45|1807.95|1808.94|1808.58|1807.31|1806.95|827
1626713100000|2021-07-19 16:45:00|1808.46|1807.96|1808.66|1808.36|1809.28|1808.85|1808.45|1807.96|730
1626713400000|2021-07-19 16:50:00|1808.68|1808.38|1808.83|1808.33|1809.08|1808.67|1808.37|1807.99|802
1626713700000|2021-07-19 16:55:00|1808.84|1808.34|1809.12|1808.62|1809.41|1808.99|1808.38|1807.96|759
1626714000000|2021-07-19 17:00:00|1809.13|1808.63|1809.22|1808.72|1809.9|1809.48|1808.4|1807.98|869
1626714300000|2021-07-19 17:05:00|1809.2|1808.7|1809.13|1808.83|1809.27|1808.88|1808.55|1808.16|738
1626714600000|2021-07-19 17:10:00|1809.12|1808.82|1808.73|1808.23|1809.38|1808.98|1808.54|1808.18|615
1626714900000|2021-07-19 17:15:00|1808.6|1808.3|1808.78|1808.28|1809.24|1808.83|1808.54|1808.11|624
1626715200000|2021-07-19 17:20:00|1808.76|1808.26|1809.43|1809.13|1809.51|1809.16|1808.67|1808.18|613
1626715500000|2021-07-19 17:25:00|1809.42|1809.12|1809.31|1809.01|1809.75|1809.35|1808.07|1807.77|842
1626715800000|2021-07-19 17:30:00|1809.24|1808.94|1808.81|1808.51|1809.52|1809.17|1808.56|1808.17|725
1626716100000|2021-07-19 17:35:00|1808.83|1808.53|1808.5|1808.2|1809.08|1808.73|1808.45|1808.06|723
1626716400000|2021-07-19 17:40:00|1808.49|1808.19|1808.67|1808.37|1809.28|1808.98|1808.43|1808.05|713
1626716700000|2021-07-19 17:45:00|1808.64|1808.34|1808.4|1808.1|1808.95|1808.6|1808.35|1807.99|597
1626717000000|2021-07-19 17:50:00|1808.39|1808.09|1808.03|1807.73|1808.51|1808.13|1807.6|1807.3|704
1626717300000|2021-07-19 17:55:00|1808.05|1807.75|1807.82|1807.52|1808.87|1808.51|1807.69|1807.29|806
1626717600000|2021-07-19 18:00:00|1807.85|1807.55|1807.66|1807.16|1808.13|1807.82|1807.44|1807.05|713
1626717900000|2021-07-19 18:05:00|1807.67|1807.17|1807.8|1807.3|1808.1|1807.75|1807.65|1807.17|818
1626718200000|2021-07-19 18:10:00|1807.81|1807.31|1807.87|1807.37|1808.11|1807.72|1807.37|1806.98|828
1626718500000|2021-07-19 18:15:00|1807.84|1807.54|1808.44|1807.94|1808.45|1808.05|1807.78|1807.42|692
1626718800000|2021-07-19 18:20:00|1808.48|1807.98|1808|1807.5|1808.51|1808.05|1807.98|1807.5|509
1626719100000|2021-07-19 18:25:00|1808.02|1807.52|1808.14|1807.84|1808.68|1808.27|1807.91|1807.5|490
1626719400000|2021-07-19 18:30:00|1808.15|1807.85|1807.87|1807.37|1808.47|1808.08|1807.58|1807.18|484
1626719700000|2021-07-19 18:35:00|1807.88|1807.38|1808|1807.5|1808.18|1807.72|1807.66|1807.28|495
1626720000000|2021-07-19 18:40:00|1808.01|1807.51|1808.07|1807.57|1808.1|1807.7|1807.6|1807.19|404
1626720300000|2021-07-19 18:45:00|1808.04|1807.54|1808.08|1807.58|1808.45|1808.07|1807.85|1807.49|527
1626720600000|2021-07-19 18:50:00|1808.07|1807.57|1807.9|1807.4|1808.13|1807.63|1807.78|1807.32|435
1626720900000|2021-07-19 18:55:00|1807.84|1807.34|1807.91|1807.41|1808.19|1807.69|1807.71|1807.31|639
1626721200000|2021-07-19 19:00:00|1807.75|1807.45|1808.4|1807.9|1808.48|1808.08|1807.64|1807.16|785
1626721500000|2021-07-19 19:05:00|1808.41|1807.91|1808.11|1807.61|1808.47|1808.05|1808|1807.57|594
1626721800000|2021-07-19 19:10:00|1808.13|1807.63|1807.89|1807.39|1808.17|1807.75|1807.8|1807.38|380
1626722100000|2021-07-19 19:15:00|1807.88|1807.38|1807.84|1807.34|1808.04|1807.57|1807.6|1807.21|397
1626722400000|2021-07-19 19:20:00|1807.83|1807.33|1807.49|1807.19|1808.02|1807.52|1807.38|1807.01|457
1626722700000|2021-07-19 19:25:00|1807.5|1807.2|1807.33|1806.83|1807.83|1807.4|1807.16|1806.72|536
1626723000000|2021-07-19 19:30:00|1807.32|1806.82|1808.49|1807.99|1808.6|1808.2|1807.32|1806.82|599
1626723300000|2021-07-19 19:35:00|1808.5|1808|1809.35|1809.05|1809.45|1809.05|1808.38|1807.96|648
1626723600000|2021-07-19 19:40:00|1809.34|1809.04|1810.54|1810.04|1810.76|1810.36|1809.32|1808.93|608
1626723900000|2021-07-19 19:45:00|1810.53|1810.03|1811.56|1811.06|1811.64|1811.15|1810.53|1810.03|653
1626724200000|2021-07-19 19:50:00|1811.38|1811.08|1812|1811.5|1812.2|1811.77|1811.34|1810.96|653
1626724500000|2021-07-19 19:55:00|1812.04|1811.54|1812.48|1811.98|1812.48|1812.06|1811.66|1811.27|723
1626724800000|2021-07-19 20:00:00|1812.54|1812.04|1811.59|1811.09|1812.55|1812.23|1811.4|1811|462
1626725100000|2021-07-19 20:05:00|1811.6|1811.1|1811.71|1811.21|1811.78|1811.33|1811.31|1810.95|230
1626725400000|2021-07-19 20:10:00|1811.7|1811.2|1811.8|1811.3|1811.85|1811.43|1811.64|1811.2|190
1626725700000|2021-07-19 20:15:00|1811.81|1811.31|1811.59|1811.09|1811.84|1811.42|1811.56|1811.06|170
1626726000000|2021-07-19 20:20:00|1811.6|1811.1|1811.92|1811.42|1811.93|1811.52|1811.43|1810.93|202
1626726300000|2021-07-19 20:25:00|1811.91|1811.41|1811.98|1811.48|1812.18|1811.68|1811.84|1811.38|163
1626726600000|2021-07-19 20:30:00|1811.96|1811.46|1812.83|1812.33|1812.85|1812.35|1811.95|1811.45|207
1626726900000|2021-07-19 20:35:00|1812.85|1812.35|1812.54|1812.04|1812.87|1812.37|1812.5|1812|245
1626727200000|2021-07-19 20:40:00|1812.55|1812.05|1812.55|1812.05|1812.64|1812.14|1812.31|1811.88|215
1626727500000|2021-07-19 20:45:00|1812.48|1811.98|1813.45|1812.95|1813.62|1813.2|1812.3|1811.8|432
1626727800000|2021-07-19 20:50:00|1813.43|1812.93|1813.03|1812.53|1813.53|1813.23|1812.69|1812.19|440
1626728100000|2021-07-19 20:55:00|1813.05|1812.55|1812.85|1812.35|1813.64|1813.14|1812.85|1812.35|415
1626732000000|2021-07-19 22:00:00|1813.19|1812.69|1812.98|1812.48|1813.43|1812.93|1812.98|1812.48|211
1626732300000|2021-07-19 22:05:00|1812.97|1812.47|1812.39|1812.09|1813.06|1812.56|1812.34|1812.02|184
1626732600000|2021-07-19 22:10:00|1812.35|1812.05|1812.52|1812.02|1812.72|1812.35|1812.35|1811.92|195
1626732900000|2021-07-19 22:15:00|1812.51|1812.01|1812.47|1811.97|1812.62|1812.21|1812.27|1811.91|116
1626733200000|2021-07-19 22:20:00|1812.48|1811.98|1812.54|1812.04|1812.66|1812.23|1812.33|1811.93|97
1626733500000|2021-07-19 22:25:00|1812.55|1812.05|1812.73|1812.23|1812.87|1812.4|1812.46|1811.96|106
1626733800000|2021-07-19 22:30:00|1812.74|1812.24|1812.56|1812.06|1812.74|1812.34|1812.35|1811.98|180
1626734100000|2021-07-19 22:35:00|1812.55|1812.05|1812.27|1811.77|1812.56|1812.12|1812.14|1811.75|164
1626734400000|2021-07-19 22:40:00|1812.26|1811.76|1812.58|1812.08|1812.68|1812.18|1812.23|1811.73|135
1626734700000|2021-07-19 22:45:00|1812.56|1812.06|1812.52|1812.02|1812.77|1812.27|1812.45|1811.95|175
1626735000000|2021-07-19 22:50:00|1812.51|1812.01|1812.48|1811.98|1812.66|1812.25|1812.39|1811.89|169
1626735300000|2021-07-19 22:55:00|1812.47|1811.97|1812.36|1811.86|1812.56|1812.14|1812.34|1811.84|130
1626735600000|2021-07-19 23:00:00|1812.45|1811.95|1812.56|1812.06|1812.81|1812.31|1812.32|1811.95|247
1626735900000|2021-07-19 23:05:00|1812.64|1812.14|1812.7|1812.2|1812.83|1812.37|1812.4|1812|193
1626736200000|2021-07-19 23:10:00|1812.71|1812.21|1812.24|1811.74|1812.77|1812.27|1812.22|1811.72|173
1626736500000|2021-07-19 23:15:00|1812.25|1811.75|1811.99|1811.49|1812.37|1811.97|1811.98|1811.48|151
1626736800000|2021-07-19 23:20:00|1812|1811.5|1811.91|1811.41|1812.21|1811.71|1811.74|1811.32|159
1626737100000|2021-07-19 23:25:00|1811.95|1811.45|1812.29|1811.79|1812.37|1811.97|1811.73|1811.33|181
1626737400000|2021-07-19 23:30:00|1812.28|1811.78|1812.14|1811.64|1812.36|1811.88|1811.87|1811.46|202
1626737700000|2021-07-19 23:35:00|1812.15|1811.65|1811.79|1811.49|1812.19|1811.74|1811.63|1811.25|180
1626738000000|2021-07-19 23:40:00|1811.78|1811.48|1811.71|1811.41|1812.14|1811.8|1811.6|1811.19|233
1626738300000|2021-07-19 23:45:00|1811.82|1811.32|1811.31|1810.81|1811.87|1811.57|1811.19|1810.79|268
1626738600000|2021-07-19 23:50:00|1811.24|1810.74|1811.09|1810.59|1811.47|1811.04|1810.97|1810.57|339
1626738900000|2021-07-19 23:55:00|1811.1|1810.6|1811.76|1811.26|1811.79|1811.29|1811.05|1810.56|367
1626739200000|2021-07-20 00:00:00|1811.73|1811.23|1812.95|1812.45|1813.06|1812.56|1811.73|1811.23|633
1626739500000|2021-07-20 00:05:00|1812.94|1812.44|1813.05|1812.75|1813.33|1812.91|1812.74|1812.33|403
1626739800000|2021-07-20 00:10:00|1813.16|1812.66|1813.88|1813.38|1813.92|1813.43|1812.86|1812.43|331
1626740100000|2021-07-20 00:15:00|1813.89|1813.39|1813.49|1812.99|1814.32|1813.91|1813.4|1812.98|303
1626740400000|2021-07-20 00:20:00|1813.48|1812.98|1813.59|1813.29|1813.76|1813.38|1813.18|1812.88|308
1626740700000|2021-07-20 00:25:00|1813.61|1813.31|1813.87|1813.57|1814.45|1814.03|1813.61|1813.19|285
1626741000000|2021-07-20 00:30:00|1813.86|1813.56|1813.62|1813.12|1814.25|1813.86|1813.33|1812.93|425
1626741300000|2021-07-20 00:35:00|1813.6|1813.3|1813.91|1813.41|1813.92|1813.54|1813.44|1813.02|256
1626741600000|2021-07-20 00:40:00|1813.78|1813.48|1813.93|1813.63|1814.36|1813.96|1813.72|1813.31|348
1626741900000|2021-07-20 00:45:00|1813.92|1813.62|1813.25|1812.75|1814.04|1813.63|1813.04|1812.64|332
1626742200000|2021-07-20 00:50:00|1813.24|1812.94|1813.28|1812.98|1813.66|1813.29|1813.16|1812.73|430
1626742500000|2021-07-20 00:55:00|1813.27|1812.97|1813.68|1813.18|1813.75|1813.35|1813.15|1812.76|386
1626742800000|2021-07-20 01:00:00|1813.67|1813.17|1815.95|1815.45|1816.29|1815.82|1813.38|1813.08|1374
1626743100000|2021-07-20 01:05:00|1815.96|1815.46|1816.21|1815.71|1816.26|1815.9|1814.98|1814.61|967
1626743400000|2021-07-20 01:10:00|1816.22|1815.72|1816.2|1815.9|1816.48|1816.07|1814.98|1814.58|879
1626743700000|2021-07-20 01:15:00|1816.18|1815.88|1816.23|1815.93|1816.67|1816.28|1815.92|1815.52|693
1626744000000|2021-07-20 01:20:00|1816.24|1815.94|1816.08|1815.58|1816.94|1816.56|1815.72|1815.32|644
1626744300000|2021-07-20 01:25:00|1816.1|1815.6|1816.05|1815.55|1816.75|1816.33|1815.76|1815.34|527
1626744600000|2021-07-20 01:30:00|1816.06|1815.56|1816.92|1816.42|1817.37|1816.96|1816.03|1815.56|828
1626744900000|2021-07-20 01:35:00|1816.91|1816.41|1817.38|1817.08|1818.11|1817.71|1816.76|1816.36|709
1626745200000|2021-07-20 01:40:00|1817.41|1817.11|1818.33|1817.83|1818.42|1818.07|1817.1|1816.73|759
1626745500000|2021-07-20 01:45:00|1818.32|1817.82|1817.38|1817.08|1818.62|1818.25|1817.36|1817.04|637
1626745800000|2021-07-20 01:50:00|1817.53|1817.23|1817.91|1817.61|1818.49|1818.05|1817.36|1816.92|661
1626746100000|2021-07-20 01:55:00|1817.92|1817.62|1817.95|1817.45|1818.08|1817.73|1817.45|1817.03|567
1626746400000|2021-07-20 02:00:00|1817.77|1817.47|1818.81|1818.51|1818.99|1818.62|1817.76|1817.46|713
1626746700000|2021-07-20 02:05:00|1818.88|1818.38|1818.8|1818.5|1819.14|1818.76|1818.41|1818.02|626
1626747000000|2021-07-20 02:10:00|1818.83|1818.53|1819.25|1818.75|1819.36|1818.98|1818.77|1818.37|582
1626747300000|2021-07-20 02:15:00|1819.24|1818.74|1818.91|1818.41|1819.43|1819.04|1818.59|1818.19|465
1626747600000|2021-07-20 02:20:00|1818.9|1818.4|1818.34|1818.04|1819.01|1818.61|1818.22|1817.85|476
1626747900000|2021-07-20 02:25:00|1818.45|1817.95|1818.43|1818.13|1818.51|1818.14|1818.22|1817.85|396
1626748200000|2021-07-20 02:30:00|1818.42|1818.12|1817.3|1817|1819.03|1818.62|1817.13|1816.77|914
1626748500000|2021-07-20 02:35:00|1817.31|1817.01|1818.08|1817.58|1818.27|1817.96|1817.24|1816.89|533
1626748800000|2021-07-20 02:40:00|1818.07|1817.57|1818.65|1818.35|1818.76|1818.4|1818.05|1817.57|642
1626749100000|2021-07-20 02:45:00|1818.75|1818.25|1817.08|1816.78|1818.75|1818.3|1816.82|1816.42|1092
1626749400000|2021-07-20 02:50:00|1817.04|1816.74|1817.01|1816.51|1817.45|1817.1|1816.76|1816.38|565
1626749700000|2021-07-20 02:55:00|1817.02|1816.52|1817.08|1816.58|1817.55|1817.17|1816.79|1816.43|577
1626750000000|2021-07-20 03:00:00|1817.09|1816.59|1816.02|1815.52|1817.21|1816.81|1815.68|1815.3|702
1626750300000|2021-07-20 03:05:00|1815.95|1815.65|1817.12|1816.62|1817.42|1817.04|1815.71|1815.31|594
1626750600000|2021-07-20 03:10:00|1817.13|1816.63|1817.99|1817.69|1818.4|1818.06|1817.01|1816.62|739
1626750900000|2021-07-20 03:15:00|1818.09|1817.59|1817.91|1817.41|1818.09|1817.71|1817.32|1816.94|533
1626751200000|2021-07-20 03:20:00|1817.9|1817.4|1817.81|1817.51|1818.16|1817.78|1817.59|1817.21|543
1626751500000|2021-07-20 03:25:00|1817.8|1817.5|1817.89|1817.39|1818.26|1817.84|1817.49|1817.11|574
1626751800000|2021-07-20 03:30:00|1817.88|1817.38|1816.89|1816.59|1817.89|1817.48|1816.48|1816.05|701
1626752100000|2021-07-20 03:35:00|1816.92|1816.62|1817|1816.5|1817.23|1816.83|1816.53|1816.2|469
1626752400000|2021-07-20 03:40:00|1817.01|1816.51|1817.77|1817.27|1817.77|1817.38|1816.87|1816.49|519
1626752700000|2021-07-20 03:45:00|1817.76|1817.26|1817.77|1817.27|1818|1817.61|1817.4|1817.07|526
1626753000000|2021-07-20 03:50:00|1817.79|1817.29|1817.77|1817.27|1817.8|1817.47|1817.44|1817.08|258
1626753300000|2021-07-20 03:55:00|1817.76|1817.26|1817.56|1817.06|1817.79|1817.37|1817.33|1816.95|330
1626753600000|2021-07-20 04:00:00|1817.57|1817.07|1817.28|1816.78|1817.66|1817.27|1817.13|1816.73|366
1626753900000|2021-07-20 04:05:00|1817.13|1816.83|1817.36|1816.86|1817.4|1817|1817.11|1816.66|165
1626754200000|2021-07-20 04:10:00|1817.35|1816.85|1817.44|1816.94|1817.46|1817.05|1816.98|1816.57|243
1626754500000|2021-07-20 04:15:00|1817.45|1816.95|1817.47|1816.97|1817.79|1817.36|1817.35|1816.94|373
1626754800000|2021-07-20 04:20:00|1817.35|1817.05|1817|1816.5|1817.76|1817.36|1816.87|1816.49|381
1626755100000|2021-07-20 04:25:00|1816.94|1816.64|1816.88|1816.58|1817.13|1816.73|1816.73|1816.32|338
1626755400000|2021-07-20 04:30:00|1816.98|1816.48|1817.06|1816.76|1817.17|1816.81|1816.81|1816.41|331
1626755700000|2021-07-20 04:35:00|1817.16|1816.66|1817.18|1816.88|1817.31|1816.92|1816.89|1816.51|340
1626756000000|2021-07-20 04:40:00|1817.14|1816.84|1817.36|1816.86|1817.44|1817.04|1816.97|1816.61|353
1626756300000|2021-07-20 04:45:00|1817.35|1816.85|1817.5|1817.2|1817.74|1817.33|1816.99|1816.59|342
1626756600000|2021-07-20 04:50:00|1817.52|1817.22|1817.5|1817.2|1817.77|1817.34|1817.3|1816.9|298
1626756900000|2021-07-20 04:55:00|1817.59|1817.09|1818.1|1817.6|1818.5|1818.11|1817.5|1817.09|412
1626757200000|2021-07-20 05:00:00|1818.13|1817.63|1817.86|1817.36|1818.16|1817.77|1817.43|1817.05|392
1626757500000|2021-07-20 05:05:00|1817.85|1817.35|1818.25|1817.75|1818.43|1818.1|1817.63|1817.32|294
1626757800000|2021-07-20 05:10:00|1818.26|1817.76|1818.04|1817.74|1818.4|1818.01|1817.8|1817.43|358
1626758100000|2021-07-20 05:15:00|1818.1|1817.8|1817.46|1816.96|1818.19|1817.81|1817.31|1816.92|416
1626758400000|2021-07-20 05:20:00|1817.48|1816.98|1817.2|1816.9|1817.78|1817.4|1817.12|1816.74|437
1626758700000|2021-07-20 05:25:00|1817.3|1816.8|1816.29|1815.99|1817.32|1816.82|1816.26|1815.87|409
1626759000000|2021-07-20 05:30:00|1816.23|1815.93|1816.88|1816.58|1817.32|1816.93|1815.92|1815.53|546
1626759300000|2021-07-20 05:35:00|1816.98|1816.48|1816.18|1815.68|1817.74|1817.33|1815.45|1815.02|688
1626759600000|2021-07-20 05:40:00|1816.09|1815.79|1815.3|1815|1816.18|1815.79|1815.19|1814.83|617
1626759900000|2021-07-20 05:45:00|1815.32|1815.02|1815.73|1815.43|1815.9|1815.49|1814.8|1814.46|628
1626760200000|2021-07-20 05:50:00|1815.75|1815.45|1815.81|1815.31|1815.87|1815.48|1815.28|1814.91|373
1626760500000|2021-07-20 05:55:00|1815.8|1815.3|1815.65|1815.15|1816.15|1815.72|1815.52|1815.12|525
1626760800000|2021-07-20 06:00:00|1815.68|1815.18|1815.64|1815.34|1816.62|1816.26|1815.04|1814.65|1072
1626761100000|2021-07-20 06:05:00|1815.66|1815.36|1816.31|1815.81|1816.34|1815.93|1814.97|1814.61|773
1626761400000|2021-07-20 06:10:00|1816.18|1815.88|1815.96|1815.46|1816.45|1816.14|1815.48|1815.15|751
1626761700000|2021-07-20 06:15:00|1815.97|1815.47|1816.68|1816.38|1816.77|1816.41|1815.82|1815.44|773
1626762000000|2021-07-20 06:20:00|1816.66|1816.36|1816.77|1816.47|1817.98|1817.63|1816.66|1816.23|960
1626762300000|2021-07-20 06:25:00|1816.78|1816.48|1817.37|1816.87|1817.58|1817.18|1816.55|1816.15|729
1626762600000|2021-07-20 06:30:00|1817.38|1816.88|1817.41|1817.11|1817.75|1817.34|1817.17|1816.8|722
1626762900000|2021-07-20 06:35:00|1817.39|1817.09|1817.33|1817.03|1817.79|1817.42|1816.99|1816.62|714
1626763200000|2021-07-20 06:40:00|1817.34|1817.04|1817.53|1817.03|1817.86|1817.46|1817.14|1816.71|698
1626763500000|2021-07-20 06:45:00|1817.52|1817.02|1817|1816.7|1817.75|1817.38|1816.98|1816.6|652
1626763800000|2021-07-20 06:50:00|1816.96|1816.66|1815.84|1815.34|1817.33|1816.93|1815.7|1815.31|842
1626764100000|2021-07-20 06:55:00|1815.74|1815.44|1815.4|1815.1|1815.94|1815.53|1815.13|1814.77|1056
1626764400000|2021-07-20 07:00:00|1815.34|1815.04|1815.35|1814.85|1815.99|1815.58|1814.64|1814.29|1227
1626764700000|2021-07-20 07:05:00|1815.36|1814.86|1816.65|1816.35|1816.89|1816.53|1814.81|1814.44|1066
1626765000000|2021-07-20 07:10:00|1816.73|1816.23|1816.9|1816.6|1817.7|1817.37|1816.27|1815.89|1092
1626765300000|2021-07-20 07:15:00|1817|1816.7|1816.29|1815.99|1817.37|1817|1815.42|1815.03|1056
1626765600000|2021-07-20 07:20:00|1816.31|1816.01|1816.33|1816.03|1817.08|1816.69|1816.15|1815.77|778
1626765900000|2021-07-20 07:25:00|1816.32|1816.02|1816.1|1815.8|1816.63|1816.28|1815.97|1815.58|754
1626766200000|2021-07-20 07:30:00|1816.08|1815.78|1815.88|1815.58|1816.55|1816.16|1815.57|1815.16|817
1626766500000|2021-07-20 07:35:00|1815.98|1815.48|1815.31|1814.81|1816|1815.58|1814.83|1814.43|687
1626766800000|2021-07-20 07:40:00|1815.33|1814.83|1814.79|1814.49|1815.69|1815.29|1814.59|1814.29|757
1626767100000|2021-07-20 07:45:00|1814.9|1814.4|1815.38|1815.08|1815.65|1815.35|1813.78|1813.48|1041
1626767400000|2021-07-20 07:50:00|1815.36|1815.06|1815.12|1814.82|1815.39|1815.09|1814.86|1814.52|789
1626767700000|2021-07-20 07:55:00|1815.21|1814.71|1814.08|1813.78|1815.29|1814.89|1813.95|1813.58|814
1626768000000|2021-07-20 08:00:00|1814.07|1813.77|1813.18|1812.88|1814.15|1813.79|1812.75|1812.39|1072
1626768300000|2021-07-20 08:05:00|1813.13|1812.83|1812.18|1811.88|1813.34|1812.97|1812.13|1811.75|989
1626768600000|2021-07-20 08:10:00|1812.19|1811.89|1813.92|1813.42|1814.12|1813.73|1812.09|1811.76|1037
1626768900000|2021-07-20 08:15:00|1813.82|1813.52|1813.39|1812.89|1813.99|1813.57|1812.97|1812.67|662
1626769200000|2021-07-20 08:20:00|1813.32|1813.02|1813.3|1813|1813.39|1813.03|1812.43|1812.04|640
1626769500000|2021-07-20 08:25:00|1813.33|1813.03|1814|1813.5|1814.05|1813.67|1813.24|1812.82|554
1626769800000|2021-07-20 08:30:00|1813.89|1813.59|1813.19|1812.69|1813.99|1813.64|1812.86|1812.46|581
1626770100000|2021-07-20 08:35:00|1812.99|1812.7|1812.79|1812.49|1813.1|1812.71|1812.59|1812.2|647
1626770400000|2021-07-20 08:40:00|1812.78|1812.48|1812.53|1812.23|1813.08|1812.7|1812.33|1811.92|604
1626770700000|2021-07-20 08:45:00|1812.61|1812.11|1812.25|1811.75|1812.69|1812.32|1811.95|1811.54|694
1626771000000|2021-07-20 08:50:00|1812.24|1811.74|1813.46|1813.16|1813.76|1813.37|1811.91|1811.61|810
1626771300000|2021-07-20 08:55:00|1813.45|1813.15|1813.45|1812.95|1813.77|1813.39|1812.94|1812.57|672
1626771600000|2021-07-20 09:00:00|1813.44|1812.94|1815.09|1814.59|1815.09|1814.74|1812.8|1812.41|790
1626771900000|2021-07-20 09:05:00|1815.1|1814.6|1814.87|1814.57|1815.28|1814.91|1814.33|1813.93|606
1626772200000|2021-07-20 09:10:00|1814.88|1814.58|1815.92|1815.62|1816.01|1815.63|1814.59|1814.22|675
1626772500000|2021-07-20 09:15:00|1815.9|1815.6|1815.23|1814.73|1816.3|1815.91|1814.64|1814.26|874
1626772800000|2021-07-20 09:20:00|1815.21|1814.71|1815.22|1814.72|1815.55|1815.16|1814.97|1814.58|605
1626773100000|2021-07-20 09:25:00|1815.18|1814.68|1815.7|1815.4|1815.9|1815.5|1815.05|1814.65|675
1626773400000|2021-07-20 09:30:00|1815.71|1815.41|1816.21|1815.71|1816.41|1816.02|1815.41|1815.09|707
1626773700000|2021-07-20 09:35:00|1816.24|1815.74|1815.99|1815.49|1816.6|1816.23|1815.74|1815.39|619
1626774000000|2021-07-20 09:40:00|1816|1815.5|1816.18|1815.88|1817.03|1816.64|1815.88|1815.48|793
1626774300000|2021-07-20 09:45:00|1816.17|1815.87|1817.29|1816.99|1817.53|1817.18|1816.17|1815.79|1020
1626774600000|2021-07-20 09:50:00|1817.41|1817.11|1818.14|1817.64|1818.23|1817.85|1817.02|1816.72|894
1626774900000|2021-07-20 09:55:00|1818.04|1817.74|1816.43|1815.93|1818.2|1817.81|1816.3|1815.92|977
1626775200000|2021-07-20 10:00:00|1816.44|1815.94|1817.11|1816.81|1817.23|1816.87|1815.92|1815.52|1017
1626775500000|2021-07-20 10:05:00|1817.21|1816.71|1817.27|1816.97|1817.56|1817.19|1816.55|1816.18|818
1626775800000|2021-07-20 10:10:00|1817.26|1816.96|1817.17|1816.67|1817.55|1817.18|1816.22|1815.88|939
1626776100000|2021-07-20 10:15:00|1817.19|1816.69|1817.51|1817.21|1817.61|1817.27|1816.91|1816.52|817
1626776400000|2021-07-20 10:20:00|1817.52|1817.22|1818.51|1818.21|1819.38|1818.96|1816.23|1815.85|1157
1626776700000|2021-07-20 10:25:00|1818.53|1818.23|1816.74|1816.44|1818.74|1818.35|1816.73|1816.36|858
1626777000000|2021-07-20 10:30:00|1816.73|1816.43|1817.46|1816.96|1817.74|1817.35|1816.69|1816.32|634
1626777300000|2021-07-20 10:35:00|1817.47|1816.97|1817.86|1817.36|1817.94|1817.56|1817.11|1816.71|629
1626777600000|2021-07-20 10:40:00|1817.88|1817.38|1817.19|1816.69|1817.99|1817.6|1817.04|1816.64|604
1626777900000|2021-07-20 10:45:00|1817.2|1816.7|1816.52|1816.22|1817.54|1817.14|1816.22|1815.83|699
1626778200000|2021-07-20 10:50:00|1816.51|1816.21|1816.65|1816.35|1817.52|1817.15|1816.33|1815.93|710
1626778500000|2021-07-20 10:55:00|1816.64|1816.34|1815.42|1815.12|1817.6|1817.3|1815.15|1814.82|1005
1626778800000|2021-07-20 11:00:00|1815.38|1815.08|1816.52|1816.22|1817.36|1816.97|1815.18|1814.77|941
1626779100000|2021-07-20 11:05:00|1816.59|1816.09|1816.4|1816.1|1816.67|1816.37|1815.34|1815.04|970
1626779400000|2021-07-20 11:10:00|1816.43|1816.13|1815.62|1815.32|1817|1816.63|1815.6|1815.23|749
1626779700000|2021-07-20 11:15:00|1815.63|1815.33|1818.23|1817.73|1818.27|1817.86|1815.44|1815.08|875
1626780000000|2021-07-20 11:20:00|1818.22|1817.72|1816.39|1816.09|1818.32|1818.01|1816.1|1815.7|977
1626780300000|2021-07-20 11:25:00|1816.4|1816.1|1816.28|1815.98|1816.9|1816.5|1815.74|1815.38|803
1626780600000|2021-07-20 11:30:00|1816.29|1815.99|1816.98|1816.68|1817.55|1817.17|1816.17|1815.86|1046
1626780900000|2021-07-20 11:35:00|1816.97|1816.67|1817.7|1817.4|1817.88|1817.49|1815.35|1814.96|1093
1626781200000|2021-07-20 11:40:00|1817.8|1817.3|1817.81|1817.51|1818.47|1818.06|1817.33|1816.93|843
1626781500000|2021-07-20 11:45:00|1817.8|1817.5|1817.19|1816.89|1817.94|1817.54|1817.04|1816.64|610
1626781800000|2021-07-20 11:50:00|1817.2|1816.9|1817.53|1817.23|1818.13|1817.8|1817.14|1816.75|811
1626782100000|2021-07-20 11:55:00|1817.52|1817.22|1818.02|1817.72|1819.28|1818.98|1816.99|1816.61|992
1626782400000|2021-07-20 12:00:00|1818.01|1817.71|1818.6|1818.3|1820|1819.64|1817.12|1816.62|1346
1626782700000|2021-07-20 12:05:00|1818.62|1818.32|1817.86|1817.36|1818.79|1818.4|1815.85|1815.54|1242
1626783000000|2021-07-20 12:10:00|1817.73|1817.43|1817.48|1816.98|1818.25|1817.85|1817.37|1816.96|786
1626783300000|2021-07-20 12:15:00|1817.38|1817.08|1816.44|1816.14|1817.9|1817.52|1816.44|1816.14|1072
1626783600000|2021-07-20 12:20:00|1816.47|1816.17|1817.24|1816.74|1817.46|1817.12|1815.89|1815.53|1214
1626783900000|2021-07-20 12:25:00|1817.1|1816.8|1817.44|1816.94|1817.75|1817.4|1816.68|1816.27|914
1626784200000|2021-07-20 12:30:00|1817.46|1816.96|1819.41|1819.11|1819.77|1819.38|1817.22|1816.84|1296
1626784500000|2021-07-20 12:35:00|1819.44|1819.14|1822.71|1822.41|1822.9|1822.6|1819.33|1819.03|1668
1626784800000|2021-07-20 12:40:00|1822.73|1822.43|1822.45|1822.15|1823.36|1823.05|1821.65|1821.25|1477
1626785100000|2021-07-20 12:45:00|1822.57|1822.27|1823.02|1822.72|1823.75|1823.39|1822.51|1822.14|1416
1626785400000|2021-07-20 12:50:00|1823.03|1822.73|1824.01|1823.71|1824.28|1823.98|1822.86|1822.45|1253
1626785700000|2021-07-20 12:55:00|1824.03|1823.73|1823.02|1822.72|1824.31|1823.91|1822.74|1822.36|1330
1626786000000|2021-07-20 13:00:00|1823|1822.7|1824.04|1823.74|1824.31|1823.95|1822.23|1821.91|1410
1626786300000|2021-07-20 13:05:00|1823.96|1823.66|1824.08|1823.78|1824.36|1823.99|1823.35|1823.04|1229
1626786600000|2021-07-20 13:10:00|1824.07|1823.77|1822.82|1822.52|1825.08|1824.78|1822.74|1822.42|1557
1626786900000|2021-07-20 13:15:00|1822.73|1822.43|1821.06|1820.76|1823.03|1822.73|1820.53|1820.23|1663
1626787200000|2021-07-20 13:20:00|1821.08|1820.78|1821.34|1821.04|1822|1821.64|1819.79|1819.41|1462
1626787500000|2021-07-20 13:25:00|1821.35|1821.05|1822.05|1821.75|1823.01|1822.71|1821.35|1821.04|970
1626787800000|2021-07-20 13:30:00|1822.01|1821.71|1821.27|1820.97|1823.1|1822.77|1821.16|1820.77|1163
1626788100000|2021-07-20 13:35:00|1821.32|1821.02|1823.6|1823.3|1823.91|1823.52|1821.32|1821.02|1077
1626788400000|2021-07-20 13:40:00|1823.61|1823.31|1823.33|1823.03|1824.87|1824.57|1822.91|1822.53|1100
1626788700000|2021-07-20 13:45:00|1823.28|1822.98|1824.07|1823.77|1825.18|1824.88|1823.18|1822.88|1027
1626789000000|2021-07-20 13:50:00|1824|1823.7|1823.62|1823.32|1824.98|1824.68|1823.45|1823.04|1029
1626789300000|2021-07-20 13:55:00|1823.63|1823.33|1824.09|1823.79|1824.65|1824.26|1823.06|1822.7|910
1626789600000|2021-07-20 14:00:00|1824.11|1823.81|1822.26|1821.96|1824.57|1824.27|1821.84|1821.54|967
1626789900000|2021-07-20 14:05:00|1822.32|1822.02|1822.02|1821.52|1823.08|1822.68|1821.44|1821.14|839
1626790200000|2021-07-20 14:10:00|1822|1821.5|1821.87|1821.57|1822.83|1822.45|1821.31|1821|884
1626790500000|2021-07-20 14:15:00|1821.91|1821.61|1821.06|1820.56|1822.11|1821.77|1820.69|1820.36|848
1626790800000|2021-07-20 14:20:00|1820.96|1820.66|1821.34|1820.84|1821.84|1821.49|1820.3|1819.99|1042
1626791100000|2021-07-20 14:25:00|1821.24|1820.94|1820.42|1820.12|1821.52|1821.1|1820.04|1819.66|1420
1626791400000|2021-07-20 14:30:00|1820.44|1820.14|1819.74|1819.44|1820.55|1820.23|1818.41|1817.98|1480
1626791700000|2021-07-20 14:35:00|1819.73|1819.43|1819.09|1818.79|1822.12|1821.75|1818.91|1818.61|1317
1626792000000|2021-07-20 14:40:00|1819.19|1818.69|1812.6|1812.1|1819.19|1818.86|1811.28|1810.88|1762
1626792300000|2021-07-20 14:45:00|1812.59|1812.09|1809.67|1809.37|1812.59|1812.09|1807.68|1807.18|1911
1626792600000|2021-07-20 14:50:00|1809.68|1809.38|1808.34|1807.84|1809.76|1809.38|1806.79|1806.45|1882
1626792900000|2021-07-20 14:55:00|1808.33|1807.83|1809.79|1809.49|1809.9|1809.51|1807.22|1806.77|1810
1626793200000|2021-07-20 15:00:00|1809.78|1809.48|1808.28|1807.98|1809.91|1809.61|1807.13|1806.74|1808
1626793500000|2021-07-20 15:05:00|1808.27|1807.97|1806.26|1805.96|1808.29|1807.99|1805.29|1804.96|1616
1626793800000|2021-07-20 15:10:00|1806.23|1805.93|1810.18|1809.88|1810.36|1810.05|1805.84|1805.47|1584
1626794100000|2021-07-20 15:15:00|1810.27|1809.97|1809.21|1808.91|1810.79|1810.48|1808.65|1808.25|1546
1626794400000|2021-07-20 15:20:00|1809.18|1808.88|1810.33|1810.03|1811.01|1810.66|1809.18|1808.79|1248
1626794700000|2021-07-20 15:25:00|1810.32|1810.02|1808.91|1808.41|1810.49|1810.13|1807.83|1807.48|1263
1626795000000|2021-07-20 15:30:00|1808.92|1808.42|1808.19|1807.89|1809.05|1808.7|1808.19|1807.79|1214
1626795300000|2021-07-20 15:35:00|1808.2|1807.9|1806.58|1806.28|1808.26|1807.9|1806.33|1805.94|1251
1626795600000|2021-07-20 15:40:00|1806.61|1806.31|1807.01|1806.71|1808.65|1808.15|1805.96|1805.64|1306
1626795900000|2021-07-20 15:45:00|1806.99|1806.69|1806.85|1806.35|1807.76|1807.46|1805.5|1805.13|1458
1626796200000|2021-07-20 15:50:00|1806.72|1806.42|1807.13|1806.83|1807.23|1806.92|1806.28|1805.93|1279
1626796500000|2021-07-20 15:55:00|1807.1|1806.8|1807.74|1807.44|1808.14|1807.83|1806.62|1806.25|1155
1626796800000|2021-07-20 16:00:00|1807.81|1807.51|1809.43|1809.13|1809.62|1809.26|1807.3|1806.9|1178
1626797100000|2021-07-20 16:05:00|1809.46|1809.16|1809.43|1808.93|1810.21|1809.84|1808.86|1808.51|1136
1626797400000|2021-07-20 16:10:00|1809.51|1809.21|1810.73|1810.23|1810.93|1810.53|1809.12|1808.72|878
1626797700000|2021-07-20 16:15:00|1810.74|1810.24|1810.52|1810.22|1811.36|1810.98|1810.24|1809.84|885
1626798000000|2021-07-20 16:20:00|1810.54|1810.24|1809.14|1808.64|1811.09|1810.69|1808.98|1808.59|856
1626798300000|2021-07-20 16:25:00|1809.15|1808.65|1810.47|1809.97|1810.68|1810.28|1808.98|1808.6|896
1626798600000|2021-07-20 16:30:00|1810.35|1810.05|1810.16|1809.86|1810.92|1810.59|1809.89|1809.49|885
1626798900000|2021-07-20 16:35:00|1810.14|1809.84|1809.85|1809.35|1810.58|1810.19|1809.7|1809.3|842
1626799200000|2021-07-20 16:40:00|1809.84|1809.34|1809.79|1809.49|1811.72|1811.32|1809.61|1809.21|1042
1626799500000|2021-07-20 16:45:00|1809.8|1809.5|1810|1809.7|1810.39|1809.99|1809.56|1809.19|673
1626799800000|2021-07-20 16:50:00|1809.98|1809.68|1811.25|1810.95|1811.53|1811.15|1809.59|1809.21|683
1626800100000|2021-07-20 16:55:00|1811.27|1810.97|1812.35|1811.85|1812.35|1811.96|1810.4|1810.04|820
1626800400000|2021-07-20 17:00:00|1812.19|1811.89|1811.65|1811.15|1812.35|1811.95|1810.82|1810.46|887
1626800700000|2021-07-20 17:05:00|1811.66|1811.16|1811.92|1811.62|1812.12|1811.74|1810.98|1810.56|796
1626801000000|2021-07-20 17:10:00|1811.93|1811.63|1810.88|1810.38|1811.98|1811.63|1810.57|1810.17|705
1626801300000|2021-07-20 17:15:00|1810.87|1810.37|1811.7|1811.2|1811.75|1811.4|1810.8|1810.37|556
1626801600000|2021-07-20 17:20:00|1811.69|1811.19|1811.54|1811.04|1811.89|1811.53|1811.03|1810.62|505
1626801900000|2021-07-20 17:25:00|1811.57|1811.07|1811.31|1810.81|1811.93|1811.55|1810.92|1810.53|652
1626802200000|2021-07-20 17:30:00|1811.35|1810.85|1811.74|1811.44|1812.14|1811.75|1811.24|1810.85|570
1626802500000|2021-07-20 17:35:00|1811.84|1811.34|1811.68|1811.18|1811.91|1811.53|1811.35|1810.96|406
1626802800000|2021-07-20 17:40:00|1811.7|1811.2|1811.71|1811.41|1812|1811.6|1811.41|1811.05|513
1626803100000|2021-07-20 17:45:00|1811.73|1811.43|1810.96|1810.66|1811.97|1811.5|1810.96|1810.55|588
1626803400000|2021-07-20 17:50:00|1811.07|1810.57|1811.11|1810.61|1811.37|1811.01|1810.94|1810.56|393
1626803700000|2021-07-20 17:55:00|1811.1|1810.6|1810.29|1809.79|1811.1|1810.66|1810.02|1809.66|518
1626804000000|2021-07-20 18:00:00|1810.31|1809.81|1810.59|1810.09|1810.65|1810.27|1809.49|1809.09|642
1626804300000|2021-07-20 18:05:00|1810.62|1810.12|1810.76|1810.26|1810.8|1810.48|1810.23|1809.84|501
1626804600000|2021-07-20 18:10:00|1810.78|1810.28|1810.85|1810.55|1811.2|1810.82|1810.59|1810.19|511
1626804900000|2021-07-20 18:15:00|1810.93|1810.43|1811.09|1810.59|1811.24|1810.84|1810.74|1810.35|444
1626805200000|2021-07-20 18:20:00|1811.11|1810.61|1810.5|1810.2|1811.12|1810.73|1810.17|1809.76|461
1626805500000|2021-07-20 18:25:00|1810.51|1810.21|1810.07|1809.57|1810.66|1810.3|1809.83|1809.47|593
1626805800000|2021-07-20 18:30:00|1809.95|1809.65|1809.76|1809.46|1810.29|1809.9|1809.67|1809.3|358
1626806100000|2021-07-20 18:35:00|1809.77|1809.47|1809.56|1809.06|1809.85|1809.47|1809.37|1809.01|310
1626806400000|2021-07-20 18:40:00|1809.55|1809.05|1809.51|1809.21|1809.85|1809.47|1809.19|1808.79|539
1626806700000|2021-07-20 18:45:00|1809.6|1809.1|1809.29|1808.79|1809.78|1809.4|1809.2|1808.79|428
1626807000000|2021-07-20 18:50:00|1809.3|1808.8|1809.23|1808.93|1809.42|1809.03|1809.13|1808.7|425
1626807300000|2021-07-20 18:55:00|1809.22|1808.92|1809.3|1809|1809.67|1809.2|1809.01|1808.6|585
1626807600000|2021-07-20 19:00:00|1809.29|1808.99|1808.7|1808.2|1809.47|1809.05|1808.51|1808.08|509
1626807900000|2021-07-20 19:05:00|1808.69|1808.19|1808.79|1808.49|1809.18|1808.8|1808.59|1808.19|343
1626808200000|2021-07-20 19:10:00|1808.78|1808.48|1808.78|1808.28|1808.96|1808.59|1808.53|1808.14|289
1626808500000|2021-07-20 19:15:00|1808.63|1808.33|1808.85|1808.55|1808.99|1808.65|1808.44|1808.13|313
1626808800000|2021-07-20 19:20:00|1808.86|1808.56|1809.38|1808.88|1809.38|1808.97|1808.73|1808.33|313
1626809100000|2021-07-20 19:25:00|1809.37|1808.87|1809.36|1808.86|1809.67|1809.29|1809.17|1808.79|323
1626809400000|2021-07-20 19:30:00|1809.35|1808.85|1809.13|1808.63|1809.59|1809.25|1809.01|1808.6|329
1626809700000|2021-07-20 19:35:00|1809.14|1808.64|1809.26|1808.76|1809.46|1809.05|1808.75|1808.42|366
1626810000000|2021-07-20 19:40:00|1809.3|1808.8|1809.22|1808.92|1809.41|1809.01|1808.93|1808.54|361
1626810300000|2021-07-20 19:45:00|1809.33|1808.83|1809.76|1809.46|1809.86|1809.5|1809.2|1808.8|464
1626810600000|2021-07-20 19:50:00|1809.75|1809.45|1810.02|1809.72|1810.16|1809.78|1809.35|1808.93|721
1626810900000|2021-07-20 19:55:00|1810.03|1809.73|1810.21|1809.91|1810.49|1810.11|1809.88|1809.46|804
1626811200000|2021-07-20 20:00:00|1810.02|1809.72|1810.45|1810.15|1810.97|1810.57|1809.75|1809.35|663
1626811500000|2021-07-20 20:05:00|1810.55|1810.05|1810.46|1809.96|1810.68|1810.19|1810.4|1809.93|295
1626811800000|2021-07-20 20:10:00|1810.47|1809.97|1810.62|1810.32|1810.86|1810.46|1810.22|1809.85|245
1626812100000|2021-07-20 20:15:00|1810.63|1810.33|1810.74|1810.24|1810.95|1810.56|1810.55|1810.22|195
1626812400000|2021-07-20 20:20:00|1810.75|1810.25|1810.77|1810.27|1810.94|1810.55|1810.54|1810.17|101
1626812700000|2021-07-20 20:25:00|1810.76|1810.26|1810.75|1810.25|1810.87|1810.47|1810.57|1810.16|143
1626813000000|2021-07-20 20:30:00|1810.76|1810.26|1810.37|1809.87|1810.86|1810.46|1810.17|1809.81|225
1626813300000|2021-07-20 20:35:00|1810.38|1809.88|1810.4|1809.9|1810.66|1810.21|1810.05|1809.65|211
1626813600000|2021-07-20 20:40:00|1810.38|1809.88|1810.45|1809.95|1810.59|1810.09|1810.17|1809.7|218
1626813900000|2021-07-20 20:45:00|1810.46|1809.96|1810.46|1809.96|1810.56|1810.12|1809.94|1809.48|292
1626814200000|2021-07-20 20:50:00|1810.43|1809.93|1810.58|1810.08|1810.6|1810.12|1810.13|1809.78|286
1626814500000|2021-07-20 20:55:00|1810.57|1810.07|1810.64|1810.14|1810.85|1810.48|1810.16|1809.75|263
1626818400000|2021-07-20 22:00:00|1810.46|1809.96|1810.82|1810.32|1810.9|1810.4|1810.46|1809.96|169
1626818700000|2021-07-20 22:05:00|1810.8|1810.3|1810.96|1810.46|1811.06|1810.56|1810.72|1810.22|164
1626819000000|2021-07-20 22:10:00|1810.98|1810.48|1811.03|1810.53|1811.14|1810.64|1810.95|1810.45|116
1626819300000|2021-07-20 22:15:00|1811.04|1810.54|1811.21|1810.71|1811.4|1810.9|1810.95|1810.45|189
1626819600000|2021-07-20 22:20:00|1811.22|1810.72|1811.1|1810.6|1811.27|1810.77|1810.92|1810.44|134
1626819900000|2021-07-20 22:25:00|1811.11|1810.61|1811|1810.5|1811.25|1810.85|1810.84|1810.41|148
1626820200000|2021-07-20 22:30:00|1811.01|1810.51|1811.25|1810.95|1811.33|1811|1810.89|1810.47|255
1626820500000|2021-07-20 22:35:00|1811.22|1810.92|1810.74|1810.24|1811.37|1811|1810.74|1810.24|183
1626820800000|2021-07-20 22:40:00|1810.73|1810.23|1810.14|1809.64|1810.75|1810.25|1810.12|1809.62|134
1626821100000|2021-07-20 22:45:00|1810.13|1809.63|1810.05|1809.55|1810.16|1809.66|1809.94|1809.44|132
1626821400000|2021-07-20 22:50:00|1810.06|1809.56|1809.96|1809.46|1810.28|1809.78|1809.94|1809.44|157
1626821700000|2021-07-20 22:55:00|1809.95|1809.45|1809.85|1809.35|1810.09|1809.69|1809.82|1809.32|139
1626822000000|2021-07-20 23:00:00|1809.84|1809.34|1809.72|1809.22|1810.12|1809.62|1809.55|1809.05|229
1626822300000|2021-07-20 23:05:00|1809.73|1809.23|1809.86|1809.36|1809.99|1809.49|1809.72|1809.22|151
1626822600000|2021-07-20 23:10:00|1809.84|1809.34|1810|1809.5|1810.2|1809.7|1809.81|1809.31|188
1626822900000|2021-07-20 23:15:00|1809.99|1809.49|1809.81|1809.31|1810.08|1809.6|1809.77|1809.27|164
1626823200000|2021-07-20 23:20:00|1809.78|1809.28|1809.81|1809.31|1809.96|1809.5|1809.68|1809.22|182
1626823500000|2021-07-20 23:25:00|1809.78|1809.28|1809.66|1809.16|1809.88|1809.45|1809.53|1809.12|160
1626823800000|2021-07-20 23:30:00|1809.7|1809.2|1809.55|1809.25|1809.73|1809.27|1809.33|1808.9|163
1626824100000|2021-07-20 23:35:00|1809.65|1809.15|1809.55|1809.05|1809.69|1809.26|1809.34|1808.92|137
1626824400000|2021-07-20 23:40:00|1809.53|1809.03|1809.68|1809.18|1809.7|1809.33|1809.32|1808.87|153
1626824700000|2021-07-20 23:45:00|1809.67|1809.17|1809.75|1809.25|1810.15|1809.75|1809.64|1809.17|195
1626825000000|2021-07-20 23:50:00|1809.74|1809.24|1809.73|1809.23|1809.84|1809.44|1809.36|1808.99|189
1626825300000|2021-07-20 23:55:00|1809.72|1809.22|1810.13|1809.63|1810.16|1809.78|1809.57|1809.18|192
1626825600000|2021-07-21 00:00:00|1810.12|1809.62|1809.65|1809.35|1810.14|1809.82|1809.3|1808.98|416
1626825900000|2021-07-21 00:05:00|1809.59|1809.29|1808.84|1808.54|1809.76|1809.42|1808.82|1808.43|306
1626826200000|2021-07-21 00:10:00|1808.94|1808.44|1808.73|1808.43|1809.06|1808.66|1808.59|1808.23|319
1626826500000|2021-07-21 00:15:00|1808.7|1808.4|1809.25|1808.75|1809.26|1808.76|1808.3|1807.9|431
1626826800000|2021-07-21 00:20:00|1809.28|1808.78|1809.09|1808.79|1809.39|1808.96|1808.76|1808.37|385
1626827100000|2021-07-21 00:25:00|1809.08|1808.78|1809.58|1809.08|1809.6|1809.23|1808.85|1808.35|335
1626827400000|2021-07-21 00:30:00|1809.6|1809.1|1809.06|1808.56|1809.7|1809.29|1808.76|1808.35|390
1626827700000|2021-07-21 00:35:00|1809.05|1808.55|1808.86|1808.36|1809.19|1808.79|1808.71|1808.22|229
1626828000000|2021-07-21 00:40:00|1808.85|1808.35|1809.29|1808.79|1809.57|1809.13|1808.71|1808.32|436
1626828300000|2021-07-21 00:45:00|1809.3|1808.8|1809.31|1808.81|1809.74|1809.31|1808.99|1808.56|380
1626828600000|2021-07-21 00:50:00|1809.28|1808.78|1809.21|1808.71|1809.34|1808.93|1808.81|1808.41|380
1626828900000|2021-07-21 00:55:00|1809.12|1808.82|1808.94|1808.64|1809.27|1808.85|1808.61|1808.19|374
1626829200000|2021-07-21 01:00:00|1809.05|1808.75|1807.29|1806.79|1809.09|1808.77|1806.88|1806.42|1046
1626829500000|2021-07-21 01:05:00|1807.33|1806.83|1807.13|1806.83|1807.33|1806.94|1806.11|1805.73|896
1626829800000|2021-07-21 01:10:00|1807.12|1806.82|1807.18|1806.68|1807.29|1806.9|1806.37|1805.97|833
1626830100000|2021-07-21 01:15:00|1807.19|1806.69|1806.12|1805.62|1807.27|1806.88|1805.62|1805.12|763
1626830400000|2021-07-21 01:20:00|1806.19|1805.69|1806.67|1806.17|1806.69|1806.2|1805.57|1805.17|733
1626830700000|2021-07-21 01:25:00|1806.68|1806.18|1807.17|1806.67|1807.69|1807.29|1806.42|1805.96|649
1626831000000|2021-07-21 01:30:00|1807.15|1806.65|1807.46|1807.16|1807.46|1807.16|1806.56|1806.11|776
1626831300000|2021-07-21 01:35:00|1807.47|1807.17|1806.84|1806.54|1807.95|1807.58|1806.72|1806.34|681
1626831600000|2021-07-21 01:40:00|1806.92|1806.42|1805.55|1805.05|1807.07|1806.72|1805.44|1805.04|935
1626831900000|2021-07-21 01:45:00|1805.54|1805.04|1806.95|1806.45|1807.05|1806.56|1805.47|1804.97|808
1626832200000|2021-07-21 01:50:00|1807.01|1806.51|1807.19|1806.69|1807.42|1807|1806.71|1806.24|538
1626832500000|2021-07-21 01:55:00|1807.17|1806.67|1807.27|1806.77|1807.33|1806.87|1806.59|1806.16|521
1626832800000|2021-07-21 02:00:00|1807.24|1806.74|1807.25|1806.75|1807.7|1807.3|1806.85|1806.35|588
1626833100000|2021-07-21 02:05:00|1807.29|1806.79|1806.97|1806.47|1807.57|1807.17|1806.78|1806.38|601
1626833400000|2021-07-21 02:10:00|1806.93|1806.43|1807.52|1807.02|1807.65|1807.25|1806.75|1806.34|653
1626833700000|2021-07-21 02:15:00|1807.48|1806.98|1807.26|1806.76|1807.61|1807.21|1806.89|1806.48|394
1626834000000|2021-07-21 02:20:00|1807.28|1806.78|1806.4|1805.9|1807.28|1806.91|1806.3|1805.9|489
1626834300000|2021-07-21 02:25:00|1806.41|1805.91|1806.23|1805.73|1806.59|1806.23|1805.6|1805.19|478
1626834600000|2021-07-21 02:30:00|1806.24|1805.74|1807.41|1806.91|1807.47|1807.17|1806|1805.64|729
1626834900000|2021-07-21 02:35:00|1807.42|1806.92|1807.83|1807.53|1808|1807.56|1807.39|1806.91|638
1626835200000|2021-07-21 02:40:00|1807.93|1807.43|1808.4|1807.9|1808.65|1808.28|1807.79|1807.43|569
1626835500000|2021-07-21 02:45:00|1808.41|1807.91|1808.2|1807.7|1808.5|1808.11|1807.7|1807.21|567
1626835800000|2021-07-21 02:50:00|1808.21|1807.71|1807.71|1807.41|1808.33|1807.92|1807.68|1807.28|442
1626836100000|2021-07-21 02:55:00|1807.69|1807.39|1807.09|1806.59|1807.86|1807.48|1806.87|1806.46|456
1626836400000|2021-07-21 03:00:00|1807.1|1806.6|1808.05|1807.55|1808.06|1807.63|1806.66|1806.16|518
1626836700000|2021-07-21 03:05:00|1808.04|1807.54|1807.88|1807.38|1808.09|1807.68|1807.6|1807.28|439
1626837000000|2021-07-21 03:10:00|1807.89|1807.39|1808.1|1807.8|1808.46|1808.04|1807.75|1807.36|402
1626837300000|2021-07-21 03:15:00|1808.09|1807.79|1807.88|1807.38|1808.29|1807.89|1807.74|1807.33|354
1626837600000|2021-07-21 03:20:00|1807.86|1807.36|1808.21|1807.71|1808.3|1807.82|1807.66|1807.24|418
1626837900000|2021-07-21 03:25:00|1808.22|1807.72|1808.9|1808.6|1809.2|1808.81|1808.21|1807.71|640
1626838200000|2021-07-21 03:30:00|1808.93|1808.63|1808.71|1808.41|1809.12|1808.72|1808.56|1808.11|368
1626838500000|2021-07-21 03:35:00|1808.72|1808.42|1808.68|1808.38|1808.87|1808.43|1808.38|1807.97|281
1626838800000|2021-07-21 03:40:00|1808.78|1808.28|1808.91|1808.41|1809.2|1808.75|1808.69|1808.28|235
1626839100000|2021-07-21 03:45:00|1808.9|1808.4|1808.47|1807.97|1808.91|1808.46|1808.3|1807.9|211
1626839400000|2021-07-21 03:50:00|1808.42|1807.92|1808.88|1808.58|1808.99|1808.58|1808.28|1807.9|252
1626839700000|2021-07-21 03:55:00|1808.99|1808.49|1809.04|1808.54|1809.23|1808.83|1808.72|1808.37|305
1626840000000|2021-07-21 04:00:00|1809.02|1808.52|1809.61|1809.11|1809.62|1809.22|1808.84|1808.41|287
1626840300000|2021-07-21 04:05:00|1809.62|1809.12|1809.32|1808.82|1809.84|1809.42|1809|1808.6|288
1626840600000|2021-07-21 04:10:00|1809.33|1808.83|1809.32|1808.82|1809.6|1809.11|1809.14|1808.75|190
1626840900000|2021-07-21 04:15:00|1809.31|1808.81|1809.37|1808.87|1809.65|1809.25|1809.24|1808.81|222
1626841200000|2021-07-21 04:20:00|1809.39|1808.89|1809.43|1808.93|1809.49|1809.1|1809.26|1808.85|171
1626841500000|2021-07-21 04:25:00|1809.44|1808.94|1809.05|1808.55|1809.49|1809.08|1808.96|1808.55|195
1626841800000|2021-07-21 04:30:00|1809.06|1808.56|1808.52|1808.02|1809.06|1808.64|1808.05|1807.66|348
1626842100000|2021-07-21 04:35:00|1808.57|1808.07|1808.47|1807.97|1808.67|1808.27|1808.36|1807.92|202
1626842400000|2021-07-21 04:40:00|1808.46|1807.96|1806.8|1806.5|1808.59|1808.17|1806.8|1806.47|344
1626842700000|2021-07-21 04:45:00|1806.87|1806.57|1807.83|1807.33|1808.07|1807.61|1806.52|1806.13|438
1626843000000|2021-07-21 04:50:00|1807.79|1807.29|1808.24|1807.74|1808.24|1807.74|1807.75|1807.28|241
1626843300000|2021-07-21 04:55:00|1808.18|1807.68|1808.33|1807.83|1808.35|1807.85|1808.06|1807.56|199
1626843600000|2021-07-21 05:00:00|1808.32|1807.82|1809.15|1808.65|1809.22|1808.73|1808.24|1807.74|354
1626843900000|2021-07-21 05:05:00|1809.14|1808.64|1808.04|1807.54|1809.37|1808.93|1807.6|1807.21|330
1626844200000|2021-07-21 05:10:00|1808.03|1807.53|1807.55|1807.05|1808.07|1807.63|1807.43|1807.03|276
1626844500000|2021-07-21 05:15:00|1807.52|1807.02|1808.49|1807.99|1808.66|1808.29|1807.3|1806.85|312
1626844800000|2021-07-21 05:20:00|1808.47|1807.97|1808.58|1808.28|1808.79|1808.33|1808.28|1807.92|260
1626845100000|2021-07-21 05:25:00|1808.56|1808.26|1808.96|1808.46|1808.96|1808.53|1808.41|1808|219
1626845400000|2021-07-21 05:30:00|1808.94|1808.44|1809.75|1809.45|1809.88|1809.46|1808.53|1808.23|777
1626845700000|2021-07-21 05:35:00|1809.74|1809.44|1809.46|1808.96|1809.89|1809.46|1808.91|1808.51|500
1626846000000|2021-07-21 05:40:00|1809.45|1808.95|1809.88|1809.38|1809.93|1809.51|1809.16|1808.66|479
1626846300000|2021-07-21 05:45:00|1809.9|1809.4|1809.68|1809.18|1809.95|1809.55|1809.49|1809.06|449
1626846600000|2021-07-21 05:50:00|1809.71|1809.21|1809.07|1808.57|1810.12|1809.73|1808.99|1808.49|605
1626846900000|2021-07-21 05:55:00|1809.05|1808.55|1808.85|1808.35|1809.31|1808.9|1808.62|1808.12|557
1626847200000|2021-07-21 06:00:00|1808.79|1808.29|1810.87|1810.57|1811.11|1810.71|1808.13|1807.73|1072
1626847500000|2021-07-21 06:05:00|1810.88|1810.58|1811.43|1810.93|1811.45|1810.95|1810.6|1810.2|855
1626847800000|2021-07-21 06:10:00|1811.44|1810.94|1812.53|1812.03|1813.01|1812.64|1811.33|1810.91|1153
1626848100000|2021-07-21 06:15:00|1812.56|1812.06|1812.44|1812.14|1812.82|1812.41|1811.99|1811.56|982
1626848400000|2021-07-21 06:20:00|1812.45|1812.15|1811.98|1811.48|1812.69|1812.19|1811.95|1811.45|773
1626848700000|2021-07-21 06:25:00|1811.99|1811.49|1812.96|1812.66|1813.34|1812.94|1811.74|1811.27|850
1626849000000|2021-07-21 06:30:00|1813.08|1812.78|1813.81|1813.51|1814.08|1813.71|1812.81|1812.42|850
1626849300000|2021-07-21 06:35:00|1813.92|1813.42|1813.59|1813.29|1814|1813.63|1813.04|1812.66|888
1626849600000|2021-07-21 06:40:00|1813.67|1813.37|1813.02|1812.52|1813.98|1813.56|1812.79|1812.39|725
1626849900000|2021-07-21 06:45:00|1813.03|1812.53|1813.23|1812.73|1813.55|1813.16|1812.8|1812.35|641
1626850200000|2021-07-21 06:50:00|1813.13|1812.83|1813.15|1812.65|1813.81|1813.43|1812.04|1811.71|781
1626850500000|2021-07-21 06:55:00|1813.14|1812.64|1812.77|1812.27|1813.3|1812.89|1812.43|1812.13|904
1626850800000|2021-07-21 07:00:00|1812.69|1812.39|1811.29|1810.99|1812.76|1812.46|1811|1810.6|1062
1626851100000|2021-07-21 07:05:00|1811.3|1811|1811.48|1811.18|1812.19|1811.79|1810.39|1810.04|1035
1626851400000|2021-07-21 07:10:00|1811.49|1811.19|1810.72|1810.42|1812.04|1811.64|1810.4|1810|976
1626851700000|2021-07-21 07:15:00|1810.66|1810.36|1811.56|1811.26|1811.72|1811.35|1810.39|1810.05|855
1626852000000|2021-07-21 07:20:00|1811.55|1811.25|1810.89|1810.59|1811.76|1811.32|1810.72|1810.33|810
1626852300000|2021-07-21 07:25:00|1810.99|1810.49|1809.16|1808.86|1811.15|1810.75|1808.98|1808.68|1056
1626852600000|2021-07-21 07:30:00|1809.17|1808.87|1808.1|1807.8|1809.85|1809.44|1807.86|1807.49|1202
1626852900000|2021-07-21 07:35:00|1808.2|1807.9|1807.35|1806.85|1808.34|1807.95|1806.52|1806.14|1138
1626853200000|2021-07-21 07:40:00|1807.34|1806.84|1807.45|1807.15|1809|1808.6|1807.17|1806.77|1048
1626853500000|2021-07-21 07:45:00|1807.41|1807.11|1807.11|1806.81|1807.69|1807.31|1806.29|1805.96|1027
1626853800000|2021-07-21 07:50:00|1807.12|1806.82|1807.48|1807.18|1808.26|1807.88|1806.59|1806.17|994
1626854100000|2021-07-21 07:55:00|1807.5|1807.2|1807.58|1807.28|1807.94|1807.56|1807.13|1806.78|872
1626854400000|2021-07-21 08:00:00|1807.61|1807.31|1807.92|1807.62|1808.4|1808.1|1807.2|1806.9|877
1626854700000|2021-07-21 08:05:00|1807.91|1807.61|1806.66|1806.16|1808.07|1807.76|1806.52|1806.12|811
1626855000000|2021-07-21 08:10:00|1806.67|1806.17|1804.81|1804.51|1806.76|1806.37|1804.34|1803.96|1110
1626855300000|2021-07-21 08:15:00|1804.83|1804.53|1805.26|1804.96|1805.8|1805.42|1804.54|1804.24|854
1626855600000|2021-07-21 08:20:00|1805.25|1804.95|1804.43|1803.93|1805.45|1805.05|1804.26|1803.86|910
1626855900000|2021-07-21 08:25:00|1804.45|1803.95|1803.88|1803.58|1804.64|1804.26|1803.55|1803.17|1056
1626856200000|2021-07-21 08:30:00|1803.89|1803.59|1804.8|1804.5|1804.98|1804.64|1803.51|1803.17|1198
1626856500000|2021-07-21 08:35:00|1804.84|1804.54|1804.44|1803.94|1805.16|1804.77|1804.25|1803.85|970
1626856800000|2021-07-21 08:40:00|1804.43|1803.93|1806.22|1805.92|1806.46|1806.14|1804.18|1803.82|1025
1626857100000|2021-07-21 08:45:00|1806.25|1805.95|1806.11|1805.61|1806.8|1806.49|1805.41|1805.11|1237
1626857400000|2021-07-21 08:50:00|1806.1|1805.6|1806.63|1806.33|1807.01|1806.64|1805.73|1805.38|978
1626857700000|2021-07-21 08:55:00|1806.64|1806.34|1807.7|1807.2|1808.01|1807.69|1806.64|1806.26|908
1626858000000|2021-07-21 09:00:00|1807.71|1807.21|1808.29|1807.79|1808.91|1808.6|1807.37|1807.06|932
1626858300000|2021-07-21 09:05:00|1808.31|1807.81|1808.7|1808.4|1808.72|1808.42|1807.78|1807.48|872
1626858600000|2021-07-21 09:10:00|1808.69|1808.39|1808.29|1807.99|1809.3|1808.92|1808.26|1807.91|809
1626858900000|2021-07-21 09:15:00|1808.3|1808|1807.47|1807.17|1808.81|1808.4|1807.18|1806.86|618
1626859200000|2021-07-21 09:20:00|1807.46|1807.16|1806.75|1806.45|1807.57|1807.19|1806.29|1805.99|727
1626859500000|2021-07-21 09:25:00|1806.85|1806.35|1806.23|1805.93|1807.16|1806.83|1806.22|1805.92|588
1626859800000|2021-07-21 09:30:00|1806.22|1805.92|1806.29|1805.79|1806.99|1806.59|1805.46|1805.14|952
1626860100000|2021-07-21 09:35:00|1806.28|1805.78|1805.1|1804.6|1806.41|1806.11|1804.26|1803.96|860
1626860400000|2021-07-21 09:40:00|1805.02|1804.72|1804.41|1804.11|1805.09|1804.72|1802.86|1802.56|1064
1626860700000|2021-07-21 09:45:00|1804.37|1804.07|1804.53|1804.23|1804.92|1804.59|1803.98|1803.65|749
1626861000000|2021-07-21 09:50:00|1804.52|1804.22|1804.59|1804.29|1805.01|1804.63|1804.23|1803.82|641
1626861300000|2021-07-21 09:55:00|1804.58|1804.28|1805.18|1804.88|1805.28|1804.91|1804.17|1803.77|674
1626861600000|2021-07-21 10:00:00|1805.17|1804.87|1805.99|1805.49|1806.09|1805.74|1804.82|1804.46|749
1626861900000|2021-07-21 10:05:00|1806|1805.5|1805.74|1805.44|1806.32|1806.02|1805.43|1805.06|731
1626862200000|2021-07-21 10:10:00|1805.75|1805.45|1805.47|1805.17|1806.07|1805.68|1805.41|1805.02|695
1626862500000|2021-07-21 10:15:00|1805.46|1805.16|1804.42|1804.12|1805.94|1805.64|1804.05|1803.63|772
1626862800000|2021-07-21 10:20:00|1804.43|1804.13|1804.57|1804.27|1805.14|1804.74|1804.24|1803.84|685
1626863100000|2021-07-21 10:25:00|1804.56|1804.26|1804.17|1803.67|1804.73|1804.36|1804|1803.6|836
1626863400000|2021-07-21 10:30:00|1804.15|1803.65|1803.53|1803.03|1804.69|1804.39|1802.94|1802.64|771
1626863700000|2021-07-21 10:35:00|1803.55|1803.05|1803.32|1803.02|1804.64|1804.26|1803.29|1802.9|893
1626864000000|2021-07-21 10:40:00|1803.34|1803.04|1802.55|1802.25|1803.59|1803.29|1802.46|1802.09|1062
1626864300000|2021-07-21 10:45:00|1802.53|1802.23|1801.81|1801.31|1803.21|1802.84|1801.62|1801.21|960
1626864600000|2021-07-21 10:50:00|1801.8|1801.3|1802.29|1801.79|1802.81|1802.4|1801.58|1801.11|945
1626864900000|2021-07-21 10:55:00|1802.28|1801.78|1802.16|1801.86|1802.74|1802.36|1801.97|1801.58|880
1626865200000|2021-07-21 11:00:00|1802.12|1801.82|1802.39|1801.89|1803.23|1802.93|1801.23|1800.87|1169
1626865500000|2021-07-21 11:05:00|1802.38|1801.88|1801.68|1801.38|1802.53|1802.2|1801.2|1800.84|954
1626865800000|2021-07-21 11:10:00|1801.76|1801.26|1802.47|1801.97|1802.55|1802.16|1801.38|1800.99|736
1626866100000|2021-07-21 11:15:00|1802.48|1801.98|1801.29|1800.99|1802.6|1802.3|1801.19|1800.84|726
1626866400000|2021-07-21 11:20:00|1801.28|1800.98|1802.25|1801.95|1802.52|1802.2|1801.17|1800.79|901
1626866700000|2021-07-21 11:25:00|1802.26|1801.96|1802.82|1802.52|1802.9|1802.53|1802.17|1801.77|746
1626867000000|2021-07-21 11:30:00|1802.79|1802.49|1803.09|1802.59|1803.4|1803.03|1802.72|1802.36|820
1626867300000|2021-07-21 11:35:00|1803.07|1802.57|1802.84|1802.54|1803.55|1803.2|1801.1|1800.8|941
1626867600000|2021-07-21 11:40:00|1802.81|1802.51|1802.06|1801.76|1802.89|1802.52|1801.2|1800.81|749
1626867900000|2021-07-21 11:45:00|1802.07|1801.77|1801.47|1800.97|1802.35|1801.97|1801.26|1800.87|885
1626868200000|2021-07-21 11:50:00|1801.46|1800.96|1801.79|1801.29|1802.55|1802.09|1801.36|1800.95|880
1626868500000|2021-07-21 11:55:00|1801.8|1801.3|1800.87|1800.57|1801.85|1801.48|1800.18|1799.88|1129
1626868800000|2021-07-21 12:00:00|1800.85|1800.55|1798.8|1798.5|1800.95|1800.65|1798.7|1798.39|1395
1626869100000|2021-07-21 12:05:00|1798.81|1798.51|1799.99|1799.49|1800.12|1799.74|1798.55|1798.16|1082
1626869400000|2021-07-21 12:10:00|1799.95|1799.45|1800.27|1799.97|1801.19|1800.88|1799.71|1799.39|994
1626869700000|2021-07-21 12:15:00|1800.26|1799.96|1797.27|1796.97|1800.39|1800|1797.05|1796.67|1320
1626870000000|2021-07-21 12:20:00|1797.26|1796.96|1800.56|1800.26|1801.1|1800.76|1797.09|1796.7|1362
1626870300000|2021-07-21 12:25:00|1800.55|1800.25|1802.21|1801.91|1802.96|1802.66|1800.33|1799.93|1294
1626870600000|2021-07-21 12:30:00|1802.33|1802.03|1798.14|1797.84|1802.55|1802.23|1797.9|1797.6|1356
1626870900000|2021-07-21 12:35:00|1798.21|1797.91|1797.44|1797.14|1799.31|1798.98|1796.76|1796.34|1477
1626871200000|2021-07-21 12:40:00|1797.43|1797.13|1797.58|1797.28|1798.58|1798.28|1797.14|1796.82|1272
1626871500000|2021-07-21 12:45:00|1797.57|1797.27|1797.16|1796.66|1797.57|1797.27|1794.98|1794.68|1480
1626871800000|2021-07-21 12:50:00|1797.05|1796.75|1797.82|1797.52|1798.44|1798.07|1795.84|1795.46|1305
1626872100000|2021-07-21 12:55:00|1797.87|1797.57|1799.27|1798.97|1799.6|1799.26|1797.56|1797.24|1287
1626872400000|2021-07-21 13:00:00|1799.22|1798.92|1799|1798.7|1801.23|1800.93|1798.1|1797.71|1648
1626872700000|2021-07-21 13:05:00|1798.99|1798.69|1798.96|1798.46|1799.87|1799.46|1798.15|1797.79|1182
1626873000000|2021-07-21 13:10:00|1798.92|1798.42|1798.4|1797.9|1799.19|1798.73|1797.89|1797.52|984
1626873300000|2021-07-21 13:15:00|1798.39|1797.89|1799.27|1798.97|1800.28|1799.84|1798.29|1797.85|1222
1626873600000|2021-07-21 13:20:00|1799.31|1799.01|1799.94|1799.64|1800.62|1800.3|1798.79|1798.38|1171
1626873900000|2021-07-21 13:25:00|1799.95|1799.65|1799.05|1798.75|1801.15|1800.85|1799.03|1798.63|1031
1626874200000|2021-07-21 13:30:00|1798.99|1798.69|1799.09|1798.79|1800.08|1799.78|1797.69|1797.39|1081
1626874500000|2021-07-21 13:35:00|1799.23|1798.73|1797.98|1797.68|1801.48|1801.18|1797.14|1796.84|1097
1626874800000|2021-07-21 13:40:00|1798.03|1797.73|1800.97|1800.67|1801.09|1800.79|1797.69|1797.39|1051
1626875100000|2021-07-21 13:45:00|1801.01|1800.71|1803.16|1802.86|1803.96|1803.56|1800.08|1799.74|1059
1626875400000|2021-07-21 13:50:00|1803.44|1803.14|1805.18|1804.68|1805.69|1805.28|1802.96|1802.63|1007
1626875700000|2021-07-21 13:55:00|1805.11|1804.81|1805.34|1805.04|1806.04|1805.7|1804.93|1804.54|1009
1626876000000|2021-07-21 14:00:00|1805.37|1804.87|1804.56|1804.06|1805.83|1805.42|1802.85|1802.45|1053
1626876300000|2021-07-21 14:05:00|1804.57|1804.07|1803.94|1803.44|1805.26|1804.76|1803.21|1802.8|879
1626876600000|2021-07-21 14:10:00|1803.93|1803.43|1804.24|1803.74|1804.64|1804.25|1802.95|1802.65|845
1626876900000|2021-07-21 14:15:00|1804.33|1803.83|1804.88|1804.38|1805.22|1804.82|1803.37|1802.99|839
1626877200000|2021-07-21 14:20:00|1804.87|1804.37|1804.06|1803.56|1805.67|1805.28|1803.65|1803.27|841
1626877500000|2021-07-21 14:25:00|1804|1803.5|1804.69|1804.19|1805.18|1804.88|1803.85|1803.44|980
1626877800000|2021-07-21 14:30:00|1804.76|1804.26|1803.48|1803.18|1805.59|1805.09|1803|1802.67|1418
1626878100000|2021-07-21 14:35:00|1803.52|1803.22|1804.39|1803.89|1805.42|1805.01|1803.34|1803.04|1214
1626878400000|2021-07-21 14:40:00|1804.4|1803.9|1802.72|1802.22|1804.98|1804.57|1801.95|1801.56|1329
1626878700000|2021-07-21 14:45:00|1802.62|1802.32|1803.32|1802.82|1803.88|1803.48|1802.55|1802.16|1010
1626879000000|2021-07-21 14:50:00|1803.25|1802.75|1800.84|1800.54|1803.48|1803.03|1800.7|1800.25|1271
1626879300000|2021-07-21 14:55:00|1800.82|1800.52|1801.04|1800.54|1801.58|1801.26|1799.53|1799.06|1321
1626879600000|2021-07-21 15:00:00|1801.01|1800.51|1801.73|1801.43|1802.26|1801.86|1800.67|1800.27|1315
1626879900000|2021-07-21 15:05:00|1801.7|1801.4|1802.8|1802.3|1803.06|1802.67|1801.7|1801.25|1054
1626880200000|2021-07-21 15:10:00|1802.76|1802.26|1802.84|1802.54|1803.19|1802.81|1802.21|1801.8|864
1626880500000|2021-07-21 15:15:00|1802.83|1802.53|1803.77|1803.27|1803.85|1803.43|1802.15|1801.78|979
1626880800000|2021-07-21 15:20:00|1803.75|1803.25|1804.96|1804.46|1804.97|1804.52|1803.32|1803.02|940
1626881100000|2021-07-21 15:25:00|1804.94|1804.44|1805.53|1805.03|1805.77|1805.4|1804.79|1804.4|1282
1626881400000|2021-07-21 15:30:00|1805.5|1805|1804.68|1804.18|1805.83|1805.4|1804.34|1803.92|1359
1626881700000|2021-07-21 15:35:00|1804.71|1804.21|1804.18|1803.68|1805.12|1804.62|1803.75|1803.37|1078
1626882000000|2021-07-21 15:40:00|1804.21|1803.71|1804.35|1803.85|1804.8|1804.33|1803.48|1803.11|1029
1626882300000|2021-07-21 15:45:00|1804.34|1803.84|1804.43|1804.13|1804.9|1804.48|1804.28|1803.81|883
1626882600000|2021-07-21 15:50:00|1804.44|1804.14|1804.55|1804.05|1804.93|1804.47|1804.1|1803.74|893
1626882900000|2021-07-21 15:55:00|1804.56|1804.06|1804.44|1803.94|1805.11|1804.61|1804.07|1803.65|803
1626883200000|2021-07-21 16:00:00|1804.46|1803.96|1804.73|1804.23|1804.73|1804.28|1803.42|1802.95|854
1626883500000|2021-07-21 16:05:00|1804.74|1804.24|1804.8|1804.3|1805.17|1804.67|1804.5|1804.11|581
1626883800000|2021-07-21 16:10:00|1804.82|1804.32|1804.79|1804.49|1804.95|1804.57|1804.46|1803.99|553
1626884100000|2021-07-21 16:15:00|1804.91|1804.41|1804.34|1803.84|1805.07|1804.77|1803.94|1803.52|715
1626884400000|2021-07-21 16:20:00|1804.33|1803.83|1804.23|1803.73|1804.98|1804.66|1803.89|1803.55|688
1626884700000|2021-07-21 16:25:00|1804.24|1803.74|1804.24|1803.74|1804.67|1804.29|1803.89|1803.49|669
1626885000000|2021-07-21 16:30:00|1804.25|1803.75|1804.22|1803.72|1804.46|1804.04|1803.96|1803.55|430
1626885300000|2021-07-21 16:35:00|1804.23|1803.73|1803.79|1803.29|1804.59|1804.18|1803.65|1803.27|517
1626885600000|2021-07-21 16:40:00|1803.8|1803.3|1803.69|1803.19|1804.02|1803.61|1803.37|1802.97|420
1626885900000|2021-07-21 16:45:00|1803.71|1803.21|1803.02|1802.52|1803.83|1803.46|1802.9|1802.5|471
1626886200000|2021-07-21 16:50:00|1803.04|1802.54|1803.24|1802.74|1803.3|1802.9|1802.71|1802.32|435
1626886500000|2021-07-21 16:55:00|1803.25|1802.75|1803.33|1802.83|1803.63|1803.23|1802.97|1802.59|357
1626886800000|2021-07-21 17:00:00|1803.29|1802.99|1803.57|1803.07|1804.16|1803.8|1802.63|1802.13|849
1626887100000|2021-07-21 17:05:00|1803.55|1803.05|1804.05|1803.55|1804.42|1804.04|1803.07|1802.65|849
1626887400000|2021-07-21 17:10:00|1804.02|1803.52|1803.75|1803.45|1804.02|1803.55|1803.38|1803.01|525
1626887700000|2021-07-21 17:15:00|1803.74|1803.44|1803.29|1802.99|1803.97|1803.6|1802.85|1802.49|588
1626888000000|2021-07-21 17:20:00|1803.28|1802.98|1804.01|1803.71|1804.17|1803.75|1803.26|1802.87|543
1626888300000|2021-07-21 17:25:00|1804.11|1803.61|1803.52|1803.02|1804.29|1803.89|1803.27|1802.88|670
1626888600000|2021-07-21 17:30:00|1803.53|1803.03|1803.77|1803.27|1803.8|1803.42|1803.31|1802.88|549
1626888900000|2021-07-21 17:35:00|1803.76|1803.26|1803.78|1803.28|1804.26|1803.87|1803.45|1802.99|480
1626889200000|2021-07-21 17:40:00|1803.82|1803.32|1803.7|1803.2|1803.84|1803.34|1803.27|1802.86|405
1626889500000|2021-07-21 17:45:00|1803.69|1803.19|1803.42|1802.92|1803.72|1803.22|1803.23|1802.83|376
1626889800000|2021-07-21 17:50:00|1803.48|1803.18|1803.59|1803.09|1803.85|1803.45|1803.37|1803.04|404
1626890100000|2021-07-21 17:55:00|1803.6|1803.1|1802.86|1802.56|1803.76|1803.4|1802.85|1802.46|502
1626890400000|2021-07-21 18:00:00|1802.83|1802.53|1803.55|1803.05|1803.69|1803.28|1802.41|1802.02|596
1626890700000|2021-07-21 18:05:00|1803.56|1803.06|1803.31|1802.81|1803.76|1803.36|1803.13|1802.74|351
1626891000000|2021-07-21 18:10:00|1803.33|1802.83|1803.44|1802.94|1803.55|1803.16|1803.17|1802.78|361
1626891300000|2021-07-21 18:15:00|1803.43|1802.93|1803.05|1802.55|1803.58|1803.19|1802.96|1802.55|431
1626891600000|2021-07-21 18:20:00|1803.04|1802.54|1803.04|1802.54|1803.26|1802.88|1802.74|1802.32|424
1626891900000|2021-07-21 18:25:00|1803.05|1802.55|1802.71|1802.21|1803.05|1802.61|1802.44|1802.02|376
1626892200000|2021-07-21 18:30:00|1802.69|1802.19|1802.42|1801.92|1802.72|1802.27|1802.11|1801.72|343
1626892500000|2021-07-21 18:35:00|1802.41|1801.91|1803.16|1802.66|1803.2|1802.78|1802.4|1801.91|279
1626892800000|2021-07-21 18:40:00|1803.17|1802.67|1803.21|1802.91|1803.31|1802.91|1802.7|1802.31|346
1626893100000|2021-07-21 18:45:00|1803.2|1802.9|1803.87|1803.37|1803.95|1803.52|1803.19|1802.78|414
1626893400000|2021-07-21 18:50:00|1803.88|1803.38|1804.72|1804.22|1804.8|1804.43|1803.82|1803.38|521
1626893700000|2021-07-21 18:55:00|1804.69|1804.19|1804.53|1804.23|1804.88|1804.47|1804.22|1803.83|603
1626894000000|2021-07-21 19:00:00|1804.58|1804.28|1804.86|1804.36|1804.98|1804.56|1804.26|1803.88|508
1626894300000|2021-07-21 19:05:00|1804.84|1804.34|1805.14|1804.64|1805.35|1804.88|1804.8|1804.33|331
1626894600000|2021-07-21 19:10:00|1805.13|1804.63|1805.44|1804.94|1805.54|1805.12|1805.12|1804.63|283
1626894900000|2021-07-21 19:15:00|1805.42|1804.92|1805.32|1804.82|1805.49|1805.13|1804.82|1804.41|395
1626895200000|2021-07-21 19:20:00|1805.3|1804.8|1805.28|1804.78|1805.43|1804.94|1804.95|1804.55|391
1626895500000|2021-07-21 19:25:00|1805.27|1804.77|1805.23|1804.73|1805.27|1804.85|1804.76|1804.35|393
1626895800000|2021-07-21 19:30:00|1805.22|1804.72|1805.33|1804.83|1805.57|1805.18|1805.17|1804.72|355
1626896100000|2021-07-21 19:35:00|1805.32|1804.82|1805.27|1804.77|1805.36|1804.96|1805.02|1804.61|338
1626896400000|2021-07-21 19:40:00|1805.31|1804.81|1805.35|1804.85|1805.65|1805.33|1805.17|1804.76|309
1626896700000|2021-07-21 19:45:00|1805.33|1804.83|1804.81|1804.31|1805.36|1804.94|1804.63|1804.27|365
1626897000000|2021-07-21 19:50:00|1804.74|1804.24|1804.7|1804.2|1805.44|1805.04|1804.64|1804.2|488
1626897300000|2021-07-21 19:55:00|1804.69|1804.19|1803.94|1803.44|1804.88|1804.39|1803.92|1803.42|823
1626897600000|2021-07-21 20:00:00|1803.82|1803.52|1804.64|1804.14|1804.75|1804.25|1803.81|1803.51|331
1626897900000|2021-07-21 20:05:00|1804.63|1804.13|1804.35|1803.85|1804.7|1804.2|1804.22|1803.77|229
1626898200000|2021-07-21 20:10:00|1804.36|1803.86|1804.11|1803.61|1804.65|1804.15|1804.03|1803.53|219
1626898500000|2021-07-21 20:15:00|1804.1|1803.6|1804.02|1803.52|1804.31|1803.81|1803.94|1803.51|185
1626898800000|2021-07-21 20:20:00|1804.03|1803.53|1803.93|1803.43|1804.14|1803.75|1803.83|1803.33|201
1626899100000|2021-07-21 20:25:00|1803.94|1803.44|1804.03|1803.53|1804.14|1803.64|1803.81|1803.31|225
1626899400000|2021-07-21 20:30:00|1804.04|1803.54|1803.92|1803.42|1804.47|1803.97|1803.57|1803.07|247
1626899700000|2021-07-21 20:35:00|1803.95|1803.45|1803.75|1803.25|1804.04|1803.54|1803.55|1803.14|171
1626900000000|2021-07-21 20:40:00|1803.79|1803.29|1803.85|1803.35|1803.95|1803.45|1803.74|1803.24|180
1626900300000|2021-07-21 20:45:00|1803.87|1803.37|1803.43|1802.93|1803.98|1803.57|1803.34|1802.84|273
1626900600000|2021-07-21 20:50:00|1803.46|1802.96|1803.8|1803.3|1803.84|1803.34|1803.45|1802.95|284
1626900900000|2021-07-21 20:55:00|1803.81|1803.31|1803.87|1803.37|1804.19|1803.69|1803.63|1803.13|258
1626904800000|2021-07-21 22:00:00|1803.98|1803.48|1804.21|1803.71|1804.27|1803.77|1803.9|1803.4|228
1626905100000|2021-07-21 22:05:00|1804.2|1803.7|1804.15|1803.65|1804.27|1803.91|1803.9|1803.48|122
1626905400000|2021-07-21 22:10:00|1804.1|1803.6|1804.04|1803.54|1804.24|1803.77|1803.92|1803.5|132
1626905700000|2021-07-21 22:15:00|1804.03|1803.53|1804.2|1803.7|1804.21|1803.71|1803.96|1803.51|122
1626906000000|2021-07-21 22:20:00|1804.18|1803.68|1804.02|1803.52|1804.24|1803.78|1803.94|1803.46|151
1626906300000|2021-07-21 22:25:00|1804.03|1803.53|1803.89|1803.39|1804.06|1803.62|1803.78|1803.28|85
1626906600000|2021-07-21 22:30:00|1803.88|1803.38|1803.8|1803.3|1804.03|1803.59|1803.37|1802.97|225
1626906900000|2021-07-21 22:35:00|1803.82|1803.32|1803.76|1803.26|1803.94|1803.44|1803.68|1803.2|118
1626907200000|2021-07-21 22:40:00|1803.67|1803.17|1803.78|1803.28|1803.88|1803.39|1803.57|1803.08|128
1626907500000|2021-07-21 22:45:00|1803.77|1803.27|1803.67|1803.17|1803.86|1803.48|1803.53|1803.07|129
1626907800000|2021-07-21 22:50:00|1803.7|1803.4|1804.02|1803.52|1804.08|1803.68|1803.7|1803.35|127
1626908100000|2021-07-21 22:55:00|1804.01|1803.51|1804.1|1803.6|1804.25|1803.86|1803.99|1803.49|127
1626908400000|2021-07-21 23:00:00|1804.09|1803.59|1803.96|1803.46|1804.25|1803.83|1803.63|1803.28|176
1626908700000|2021-07-21 23:05:00|1803.95|1803.45|1803.48|1802.98|1803.97|1803.48|1803.39|1802.98|152
1626909000000|2021-07-21 23:10:00|1803.49|1802.99|1803.37|1802.87|1803.56|1803.16|1803.29|1802.79|145
1626909300000|2021-07-21 23:15:00|1803.36|1802.86|1803.46|1802.96|1803.47|1803.07|1803.11|1802.79|163
1626909600000|2021-07-21 23:20:00|1803.47|1802.97|1803.17|1802.67|1803.57|1803.07|1803.16|1802.66|107
1626909900000|2021-07-21 23:25:00|1803.18|1802.68|1803.11|1802.81|1803.39|1802.97|1803.11|1802.65|125
1626910200000|2021-07-21 23:30:00|1803.1|1802.8|1803.11|1802.61|1803.36|1802.96|1802.99|1802.59|155
1626910500000|2021-07-21 23:35:00|1803.16|1802.66|1803.19|1802.69|1803.48|1803.03|1803.01|1802.6|166
1626910800000|2021-07-21 23:40:00|1803.18|1802.68|1803.06|1802.76|1803.36|1802.98|1803.06|1802.59|195
1626911100000|2021-07-21 23:45:00|1803.03|1802.73|1802.67|1802.37|1803.11|1802.73|1802.59|1802.19|202
1626911400000|2021-07-21 23:50:00|1802.77|1802.27|1802.5|1802|1802.8|1802.4|1802.39|1801.95|157
1626911700000|2021-07-21 23:55:00|1802.51|1802.01|1802.91|1802.61|1803.14|1802.76|1802.47|1801.98|263
1626912000000|2021-07-22 00:00:00|1802.9|1802.6|1802.45|1802.15|1803.09|1802.74|1802.24|1801.84|306
1626912300000|2021-07-22 00:05:00|1802.44|1802.14|1802.14|1801.84|1802.48|1802.16|1801.92|1801.5|352
1626912600000|2021-07-22 00:10:00|1802.13|1801.83|1802.46|1801.96|1802.72|1802.33|1802.08|1801.66|326
1626912900000|2021-07-22 00:15:00|1802.47|1801.97|1802.5|1802|1802.72|1802.33|1802.35|1801.94|270
1626913200000|2021-07-22 00:20:00|1802.49|1801.99|1802.27|1801.77|1802.61|1802.24|1802.06|1801.68|205
1626913500000|2021-07-22 00:25:00|1802.18|1801.88|1802.26|1801.76|1802.5|1802.11|1802.02|1801.64|217
1626913800000|2021-07-22 00:30:00|1802.27|1801.77|1802.14|1801.64|1802.29|1801.92|1801.81|1801.42|241
1626914100000|2021-07-22 00:35:00|1802.13|1801.63|1802.23|1801.73|1802.42|1802.04|1802.04|1801.6|221
1626914400000|2021-07-22 00:40:00|1802.24|1801.74|1802.55|1802.05|1802.59|1802.29|1802.11|1801.69|201
1626914700000|2021-07-22 00:45:00|1802.54|1802.04|1802.5|1802|1802.71|1802.4|1802.39|1801.94|185
1626915000000|2021-07-22 00:50:00|1802.49|1801.99|1802.72|1802.22|1802.88|1802.51|1802.33|1801.92|220
1626915300000|2021-07-22 00:55:00|1802.73|1802.23|1802.63|1802.13|1802.93|1802.59|1802.47|1802.07|235
1626915600000|2021-07-22 01:00:00|1802.7|1802.2|1802.1|1801.8|1803.39|1803.03|1802.08|1801.68|875
1626915900000|2021-07-22 01:05:00|1802.09|1801.79|1801.73|1801.23|1802.55|1802.15|1801.46|1801.15|685
1626916200000|2021-07-22 01:10:00|1801.71|1801.21|1802.13|1801.63|1802.5|1802.09|1801.63|1801.18|460
1626916500000|2021-07-22 01:15:00|1802.14|1801.64|1802.15|1801.65|1802.35|1801.94|1801.53|1801.17|531
1626916800000|2021-07-22 01:20:00|1802.14|1801.64|1800.44|1800.14|1802.44|1802.04|1800.43|1800.12|475
1626917100000|2021-07-22 01:25:00|1800.38|1800.08|1801.08|1800.78|1801.16|1800.8|1800.34|1799.94|588
1626917400000|2021-07-22 01:30:00|1801.07|1800.77|1800.86|1800.36|1801.2|1800.88|1800.63|1800.26|468
1626917700000|2021-07-22 01:35:00|1800.89|1800.39|1800.41|1799.91|1800.93|1800.56|1799.97|1799.59|627
1626918000000|2021-07-22 01:40:00|1800.4|1799.9|1801.02|1800.52|1801.49|1801.1|1800.3|1799.82|614
1626918300000|2021-07-22 01:45:00|1801.03|1800.53|1802.43|1802.13|1802.57|1802.14|1800.64|1800.25|822
1626918600000|2021-07-22 01:50:00|1802.53|1802.03|1802.31|1801.81|1802.6|1802.21|1801.78|1801.35|607
1626918900000|2021-07-22 01:55:00|1802.33|1801.83|1802.32|1802.02|1802.57|1802.21|1802.07|1801.7|534
1626919200000|2021-07-22 02:00:00|1802.37|1802.07|1801.8|1801.3|1802.47|1802.07|1801.68|1801.21|433
1626919500000|2021-07-22 02:05:00|1801.79|1801.29|1801.75|1801.45|1802.13|1801.73|1801.67|1801.17|307
1626919800000|2021-07-22 02:10:00|1801.85|1801.35|1801.87|1801.37|1802.05|1801.74|1801.69|1801.23|400
1626920100000|2021-07-22 02:15:00|1801.86|1801.36|1801.87|1801.37|1802.08|1801.67|1801.53|1801.03|264
1626920400000|2021-07-22 02:20:00|1801.88|1801.38|1801.67|1801.17|1801.95|1801.61|1801.55|1801.07|253
1626920700000|2021-07-22 02:25:00|1801.65|1801.15|1801.56|1801.06|1801.78|1801.38|1801.48|1801.03|245
1626921000000|2021-07-22 02:30:00|1801.55|1801.05|1801.22|1800.92|1801.7|1801.2|1801.13|1800.75|503
1626921300000|2021-07-22 02:35:00|1801.23|1800.93|1801.27|1800.77|1801.46|1801.1|1801.05|1800.55|489
1626921600000|2021-07-22 02:40:00|1801.26|1800.76|1800.92|1800.42|1801.27|1800.79|1800.62|1800.2|430
1626921900000|2021-07-22 02:45:00|1800.93|1800.43|1800.43|1799.93|1800.94|1800.45|1800.34|1799.88|440
1626922200000|2021-07-22 02:50:00|1800.41|1799.91|1800.1|1799.8|1801.08|1800.7|1800.05|1799.69|495
1626922500000|2021-07-22 02:55:00|1800.2|1799.7|1799.12|1798.62|1800.32|1799.92|1799|1798.59|607
1626922800000|2021-07-22 03:00:00|1799.07|1798.77|1799.26|1798.96|1799.4|1799|1798.51|1798.17|661
1626923100000|2021-07-22 03:05:00|1799.25|1798.95|1798.93|1798.43|1799.7|1799.31|1798.77|1798.36|561
1626923400000|2021-07-22 03:10:00|1798.92|1798.42|1798.38|1797.88|1799.07|1798.57|1798.19|1797.76|528
1626923700000|2021-07-22 03:15:00|1798.41|1797.91|1798.72|1798.22|1798.87|1798.39|1797.9|1797.6|459
1626924000000|2021-07-22 03:20:00|1798.69|1798.19|1798.78|1798.28|1799.1|1798.66|1798.45|1798.04|356
1626924300000|2021-07-22 03:25:00|1798.77|1798.27|1798.53|1798.03|1798.94|1798.48|1798.18|1797.69|447
1626924600000|2021-07-22 03:30:00|1798.52|1798.02|1797.99|1797.49|1798.83|1798.33|1797.97|1797.47|345
1626924900000|2021-07-22 03:35:00|1797.98|1797.48|1797.71|1797.21|1798.32|1797.9|1797.66|1797.17|373
1626925200000|2021-07-22 03:40:00|1797.75|1797.25|1798.5|1798|1798.62|1798.16|1797.72|1797.22|283
1626925500000|2021-07-22 03:45:00|1798.55|1798.05|1798.56|1798.26|1798.81|1798.36|1798.44|1797.99|252
1626925800000|2021-07-22 03:50:00|1798.67|1798.17|1798.7|1798.2|1798.7|1798.33|1797.87|1797.45|272
1626926100000|2021-07-22 03:55:00|1798.72|1798.22|1798.82|1798.32|1798.95|1798.45|1798.42|1797.99|223
1626926400000|2021-07-22 04:00:00|1798.81|1798.31|1799.09|1798.59|1799.25|1798.8|1798.61|1798.24|231
1626926700000|2021-07-22 04:05:00|1799.08|1798.58|1799.73|1799.23|1799.73|1799.34|1798.97|1798.47|260
1626927000000|2021-07-22 04:10:00|1799.71|1799.21|1799.71|1799.41|1799.81|1799.42|1799.31|1798.92|308
1626927300000|2021-07-22 04:15:00|1799.8|1799.3|1799.58|1799.08|1799.8|1799.48|1798.98|1798.59|257
1626927600000|2021-07-22 04:20:00|1799.57|1799.07|1799.36|1798.86|1799.58|1799.17|1799.21|1798.79|220
1626927900000|2021-07-22 04:25:00|1799.35|1798.85|1799.15|1798.65|1799.46|1799.07|1798.97|1798.54|194
1626928200000|2021-07-22 04:30:00|1799.14|1798.64|1799.15|1798.65|1799.24|1798.82|1798.92|1798.5|184
1626928500000|2021-07-22 04:35:00|1799.13|1798.63|1799.47|1798.97|1799.53|1799.13|1798.88|1798.47|215
1626928800000|2021-07-22 04:40:00|1799.48|1798.98|1798.71|1798.21|1799.48|1798.98|1798.41|1797.99|240
1626929100000|2021-07-22 04:45:00|1798.68|1798.18|1797.51|1797.21|1798.77|1798.31|1797.51|1797.21|373
1626929400000|2021-07-22 04:50:00|1797.53|1797.23|1799.4|1798.9|1799.41|1799.01|1797.39|1797.02|350
1626929700000|2021-07-22 04:55:00|1799.43|1798.93|1799.23|1798.93|1799.58|1799.15|1799.19|1798.75|231
1626930000000|2021-07-22 05:00:00|1799.17|1798.87|1799.85|1799.35|1799.85|1799.36|1799.16|1798.75|301
1626930300000|2021-07-22 05:05:00|1799.82|1799.32|1799.34|1799.04|1799.95|1799.45|1799.18|1798.77|283
1626930600000|2021-07-22 05:10:00|1799.44|1798.94|1799.66|1799.16|1799.8|1799.37|1799.4|1798.94|238
1626930900000|2021-07-22 05:15:00|1799.58|1799.28|1800.3|1799.8|1800.89|1800.47|1799.53|1799.06|484
1626931200000|2021-07-22 05:20:00|1800.32|1799.82|1800.88|1800.38|1801.1|1800.65|1800.12|1799.67|386
1626931500000|2021-07-22 05:25:00|1800.89|1800.39|1800.6|1800.1|1801.12|1800.76|1800.46|1800.05|307
1626931800000|2021-07-22 05:30:00|1800.59|1800.09|1800.28|1799.78|1800.87|1800.57|1800.11|1799.65|563
1626932100000|2021-07-22 05:35:00|1800.29|1799.79|1800.04|1799.74|1800.63|1800.27|1800.02|1799.62|459
1626932400000|2021-07-22 05:40:00|1800.05|1799.75|1800.63|1800.13|1800.81|1800.41|1799.96|1799.55|511
1626932700000|2021-07-22 05:45:00|1800.62|1800.12|1799.57|1799.27|1800.74|1800.32|1799.05|1798.67|728
1626933000000|2021-07-22 05:50:00|1799.58|1799.28|1799.03|1798.53|1799.78|1799.41|1798.93|1798.43|694
1626933300000|2021-07-22 05:55:00|1798.99|1798.49|1799.1|1798.6|1799.17|1798.67|1798.35|1797.97|500
1626933600000|2021-07-22 06:00:00|1799.16|1798.66|1799.12|1798.62|1799.63|1799.21|1798.68|1798.26|705
1626933900000|2021-07-22 06:05:00|1799.11|1798.61|1798.45|1798.15|1799.71|1799.37|1798.36|1797.98|678
1626934200000|2021-07-22 06:10:00|1798.54|1798.04|1799.05|1798.55|1799.07|1798.71|1798.38|1798.04|840
1626934500000|2021-07-22 06:15:00|1799.04|1798.54|1799.86|1799.56|1799.88|1799.58|1798.55|1798.17|611
1626934800000|2021-07-22 06:20:00|1799.96|1799.46|1800.59|1800.09|1800.92|1800.5|1799.7|1799.31|766
1626935100000|2021-07-22 06:25:00|1800.6|1800.1|1800.63|1800.33|1800.91|1800.61|1800.18|1799.8|694
1626935400000|2021-07-22 06:30:00|1800.77|1800.27|1801.21|1800.91|1801.28|1800.98|1800.06|1799.68|932
1626935700000|2021-07-22 06:35:00|1801.2|1800.9|1802.54|1802.04|1802.76|1802.36|1800.98|1800.63|927
1626936000000|2021-07-22 06:40:00|1802.44|1802.14|1802.14|1801.84|1802.73|1802.34|1801.73|1801.25|957
1626936300000|2021-07-22 06:45:00|1802.15|1801.85|1802.12|1801.62|1802.37|1802|1801.65|1801.22|970
1626936600000|2021-07-22 06:50:00|1802.1|1801.6|1801.67|1801.37|1802.37|1802.06|1801.44|1801.1|800
1626936900000|2021-07-22 06:55:00|1801.65|1801.35|1801.85|1801.55|1802.22|1801.81|1801.58|1801.18|824
1626937200000|2021-07-22 07:00:00|1801.84|1801.54|1803.41|1803.11|1803.61|1803.31|1801.55|1801.14|1093
1626937500000|2021-07-22 07:05:00|1803.42|1803.12|1802.1|1801.6|1803.53|1803.13|1801.15|1800.85|976
1626937800000|2021-07-22 07:10:00|1801.98|1801.68|1803.21|1802.71|1803.22|1802.82|1801.93|1801.57|858
1626938100000|2021-07-22 07:15:00|1803.12|1802.82|1802.36|1801.86|1803.12|1802.82|1801.97|1801.59|767
1626938400000|2021-07-22 07:20:00|1802.33|1801.83|1802.43|1802.13|1802.7|1802.3|1801.39|1801.01|801
1626938700000|2021-07-22 07:25:00|1802.44|1802.14|1802.45|1802.15|1802.75|1802.42|1801.54|1801.14|815
1626939000000|2021-07-22 07:30:00|1802.44|1802.14|1801.88|1801.38|1802.7|1802.33|1801.6|1801.22|699
1626939300000|2021-07-22 07:35:00|1801.87|1801.37|1802|1801.7|1802.15|1801.75|1801.6|1801.23|739
1626939600000|2021-07-22 07:40:00|1801.99|1801.69|1801.58|1801.08|1802.6|1802.2|1801.43|1801.08|645
1626939900000|2021-07-22 07:45:00|1801.37|1801.07|1801.6|1801.1|1801.72|1801.32|1801.02|1800.63|731
1626940200000|2021-07-22 07:50:00|1801.48|1801.18|1801|1800.5|1801.77|1801.38|1800.83|1800.44|672
1626940500000|2021-07-22 07:55:00|1801.01|1800.51|1800.76|1800.46|1801.1|1800.77|1800.53|1800.23|673
1626940800000|2021-07-22 08:00:00|1800.75|1800.45|1799.41|1798.91|1800.75|1800.45|1799.02|1798.64|942
1626941100000|2021-07-22 08:05:00|1799.42|1798.92|1797.38|1797.08|1799.49|1798.99|1796.79|1796.45|1109
1626941400000|2021-07-22 08:10:00|1797.48|1796.98|1795.84|1795.54|1797.81|1797.42|1795.72|1795.4|1081
1626941700000|2021-07-22 08:15:00|1795.83|1795.53|1793.19|1792.89|1795.83|1795.53|1793.15|1792.85|1317
1626942000000|2021-07-22 08:20:00|1793.18|1792.88|1793.95|1793.65|1794.84|1794.48|1793.08|1792.7|1151
1626942300000|2021-07-22 08:25:00|1794.05|1793.55|1794.4|1794.1|1795.15|1794.76|1793.71|1793.35|878
1626942600000|2021-07-22 08:30:00|1794.48|1793.98|1793.7|1793.4|1794.64|1794.24|1793.56|1793.26|969
1626942900000|2021-07-22 08:35:00|1793.72|1793.42|1794.33|1794.03|1794.5|1794.04|1792.98|1792.61|1014
1626943200000|2021-07-22 08:40:00|1794.37|1794.07|1796.07|1795.57|1796.26|1795.88|1793.91|1793.47|1021
1626943500000|2021-07-22 08:45:00|1796.06|1795.56|1795.68|1795.38|1796.09|1795.69|1795.08|1794.68|982
1626943800000|2021-07-22 08:50:00|1795.67|1795.37|1795.96|1795.46|1796.99|1796.62|1795.55|1795.19|914
1626944100000|2021-07-22 08:55:00|1795.95|1795.45|1797.39|1797.09|1797.61|1797.22|1795.74|1795.31|895
1626944400000|2021-07-22 09:00:00|1797.36|1797.06|1796.79|1796.49|1797.51|1797.08|1795.94|1795.64|887
1626944700000|2021-07-22 09:05:00|1796.82|1796.52|1797.55|1797.05|1797.55|1797.18|1796.45|1796.05|756
1626945000000|2021-07-22 09:10:00|1797.43|1797.13|1797.47|1796.97|1797.63|1797.24|1796.3|1795.93|829
1626945300000|2021-07-22 09:15:00|1797.38|1797.08|1797.41|1797.11|1797.57|1797.21|1796.86|1796.49|686
1626945600000|2021-07-22 09:20:00|1797.42|1797.12|1797.12|1796.82|1797.98|1797.66|1797|1796.6|669
1626945900000|2021-07-22 09:25:00|1797.11|1796.81|1797.2|1796.7|1797.81|1797.44|1796.83|1796.46|768
1626946200000|2021-07-22 09:30:00|1797.26|1796.76|1796.94|1796.44|1797.93|1797.54|1796.69|1796.35|856
1626946500000|2021-07-22 09:35:00|1796.84|1796.54|1798.32|1797.82|1798.41|1798.03|1796.69|1796.31|785
1626946800000|2021-07-22 09:40:00|1798.34|1797.84|1798|1797.5|1798.39|1797.99|1797.32|1796.92|754
1626947100000|2021-07-22 09:45:00|1797.98|1797.48|1797.79|1797.49|1797.99|1797.62|1797.23|1796.9|586
1626947400000|2021-07-22 09:50:00|1797.8|1797.5|1797.35|1796.85|1797.91|1797.52|1797.11|1796.73|587
1626947700000|2021-07-22 09:55:00|1797.36|1796.86|1796.81|1796.51|1797.85|1797.41|1796.75|1796.36|575
1626948000000|2021-07-22 10:00:00|1796.84|1796.54|1796.6|1796.1|1797.23|1796.83|1796.51|1796.09|564
1626948300000|2021-07-22 10:05:00|1796.61|1796.11|1795.4|1795.1|1796.94|1796.55|1795.34|1794.98|975
1626948600000|2021-07-22 10:10:00|1795.38|1795.08|1795.7|1795.2|1796.4|1795.97|1795.17|1794.74|1026
1626948900000|2021-07-22 10:15:00|1795.71|1795.21|1796.79|1796.29|1796.8|1796.42|1795.49|1795.1|744
1626949200000|2021-07-22 10:20:00|1796.61|1796.31|1796.06|1795.56|1796.66|1796.31|1795.87|1795.5|701
1626949500000|2021-07-22 10:25:00|1796.03|1795.53|1796.99|1796.49|1797.07|1796.75|1795.65|1795.31|786
1626949800000|2021-07-22 10:30:00|1796.98|1796.48|1796.44|1795.94|1797.03|1796.54|1796.2|1795.75|554
1626950100000|2021-07-22 10:35:00|1796.42|1795.92|1796.68|1796.18|1796.77|1796.4|1795.93|1795.52|673
1626950400000|2021-07-22 10:40:00|1796.67|1796.17|1795.6|1795.3|1796.68|1796.2|1795.34|1794.97|663
1626950700000|2021-07-22 10:45:00|1795.57|1795.27|1795.65|1795.15|1795.83|1795.47|1794.92|1794.44|790
1626951000000|2021-07-22 10:50:00|1795.64|1795.14|1795.44|1794.94|1796.12|1795.74|1795.22|1794.84|703
1626951300000|2021-07-22 10:55:00|1795.46|1794.96|1795.2|1794.9|1795.75|1795.37|1795.1|1794.7|725
1626951600000|2021-07-22 11:00:00|1795.18|1794.88|1795.08|1794.78|1796.34|1796|1795.08|1794.68|940
1626951900000|2021-07-22 11:05:00|1795.09|1794.79|1795.25|1794.75|1796.75|1796.43|1795.08|1794.72|933
1626952200000|2021-07-22 11:10:00|1795.24|1794.74|1796.05|1795.75|1796.22|1795.83|1795.1|1794.71|690
1626952500000|2021-07-22 11:15:00|1796.03|1795.73|1796.44|1795.94|1796.67|1796.26|1795.91|1795.52|751
1626952800000|2021-07-22 11:20:00|1796.4|1795.9|1797.67|1797.17|1797.68|1797.26|1795.29|1794.88|867
1626953100000|2021-07-22 11:25:00|1797.66|1797.16|1797.48|1796.98|1797.85|1797.48|1797.26|1796.87|733
1626953400000|2021-07-22 11:30:00|1797.38|1797.08|1796.74|1796.44|1797.48|1797.09|1796.7|1796.31|686
1626953700000|2021-07-22 11:35:00|1796.73|1796.43|1797.29|1796.79|1797.43|1797.03|1796.22|1795.85|684
1626954000000|2021-07-22 11:40:00|1797.27|1796.77|1798.33|1797.83|1798.39|1797.89|1796.85|1796.42|766
1626954300000|2021-07-22 11:45:00|1798.36|1797.86|1796.67|1796.37|1798.44|1797.94|1796.46|1796.11|1503
1626954600000|2021-07-22 11:50:00|1796.66|1796.36|1797.17|1796.67|1797.96|1797.51|1795.49|1795.19|1394
1626954900000|2021-07-22 11:55:00|1797.12|1796.62|1796.98|1796.48|1797.54|1797.16|1795.71|1795.37|1489
1626955200000|2021-07-22 12:00:00|1796.97|1796.47|1794.74|1794.24|1797.67|1797.37|1794.48|1794.01|1507
1626955500000|2021-07-22 12:05:00|1794.61|1794.11|1795.5|1795.2|1796.37|1795.98|1794.61|1794.11|1541
1626955800000|2021-07-22 12:10:00|1795.56|1795.26|1795.13|1794.63|1795.76|1795.37|1794.31|1794.01|1254
1626956100000|2021-07-22 12:15:00|1795|1794.7|1796.6|1796.1|1796.95|1796.56|1794.36|1794.06|1314
1626956400000|2021-07-22 12:20:00|1796.61|1796.11|1796.69|1796.19|1798.9|1798.6|1796.12|1795.62|1521
1626956700000|2021-07-22 12:25:00|1796.68|1796.18|1797.09|1796.59|1797.73|1797.36|1796.31|1795.81|872
1626957000000|2021-07-22 12:30:00|1797.04|1796.54|1801.92|1801.42|1802.55|1802.11|1796.94|1796.44|1904
1626957300000|2021-07-22 12:35:00|1802.02|1801.52|1804.27|1803.77|1804.67|1804.28|1801.8|1801.44|1782
1626957600000|2021-07-22 12:40:00|1804.25|1803.75|1803.79|1803.29|1806.48|1806.16|1803.6|1803.19|1796
1626957900000|2021-07-22 12:45:00|1803.76|1803.26|1804.95|1804.65|1805.39|1804.97|1803.16|1802.86|1606
1626958200000|2021-07-22 12:50:00|1804.94|1804.64|1804.37|1803.87|1806.19|1805.78|1803.22|1802.86|1511
1626958500000|2021-07-22 12:55:00|1804.4|1803.9|1803.05|1802.75|1804.55|1804.15|1802.18|1801.84|1532
1626958800000|2021-07-22 13:00:00|1803.06|1802.76|1802.62|1802.32|1804.24|1803.86|1802.3|1802|1583
1626959100000|2021-07-22 13:05:00|1802.6|1802.3|1803.39|1802.89|1803.5|1803.12|1802.6|1802.2|1304
1626959400000|2021-07-22 13:10:00|1803.42|1802.92|1803.41|1802.91|1804.07|1803.67|1802.32|1801.89|1321
1626959700000|2021-07-22 13:15:00|1803.4|1802.9|1800.34|1799.84|1803.96|1803.54|1799.42|1799.12|1625
1626960000000|2021-07-22 13:20:00|1800.32|1799.82|1801.21|1800.91|1801.66|1801.29|1799.8|1799.35|1204
1626960300000|2021-07-22 13:25:00|1801.22|1800.92|1801.04|1800.54|1802.06|1801.56|1800.63|1800.28|804
1626960600000|2021-07-22 13:30:00|1800.97|1800.67|1799.02|1798.72|1801.26|1800.96|1798.44|1798.08|1027
1626960900000|2021-07-22 13:35:00|1799.03|1798.73|1798.66|1798.36|1799.81|1799.51|1797.36|1796.86|1041
1626961200000|2021-07-22 13:40:00|1798.63|1798.33|1799.82|1799.52|1799.95|1799.65|1796.18|1795.76|1064
1626961500000|2021-07-22 13:45:00|1799.76|1799.46|1798.1|1797.6|1799.93|1799.63|1797.28|1796.98|1563
1626961800000|2021-07-22 13:50:00|1798.04|1797.74|1799.13|1798.63|1799.28|1798.81|1797.65|1797.25|1468
1626962100000|2021-07-22 13:55:00|1799.17|1798.67|1799.41|1798.91|1799.56|1799.19|1798.26|1797.83|1327
1626962400000|2021-07-22 14:00:00|1799.4|1798.9|1801.09|1800.79|1801.4|1801|1799.35|1798.85|1723
1626962700000|2021-07-22 14:05:00|1801.07|1800.77|1801.67|1801.37|1802.09|1801.69|1800.83|1800.47|1469
1626963000000|2021-07-22 14:10:00|1801.65|1801.35|1802.72|1802.22|1802.87|1802.39|1801.22|1800.83|1383
1626963300000|2021-07-22 14:15:00|1802.74|1802.24|1803.47|1802.97|1804.24|1803.9|1802.18|1801.81|1352
1626963600000|2021-07-22 14:20:00|1803.52|1803.02|1803.02|1802.52|1803.72|1803.3|1802.75|1802.36|1285
1626963900000|2021-07-22 14:25:00|1803.03|1802.53|1803.75|1803.25|1803.93|1803.44|1802.61|1802.27|1269
1626964200000|2021-07-22 14:30:00|1803.73|1803.23|1804.05|1803.75|1804.6|1804.19|1803.06|1802.56|1392
1626964500000|2021-07-22 14:35:00|1804|1803.7|1803.52|1803.02|1804.27|1803.89|1803.11|1802.75|1270
1626964800000|2021-07-22 14:40:00|1803.53|1803.03|1803.19|1802.89|1803.8|1803.43|1802.35|1802.05|1125
1626965100000|2021-07-22 14:45:00|1803.21|1802.91|1804.28|1803.78|1804.76|1804.35|1803.21|1802.82|1263
1626965400000|2021-07-22 14:50:00|1804.18|1803.88|1803.19|1802.89|1804.78|1804.33|1803.08|1802.69|1286
1626965700000|2021-07-22 14:55:00|1803.2|1802.9|1803.98|1803.48|1804.22|1803.81|1802.48|1802.13|1162
1626966000000|2021-07-22 15:00:00|1803.97|1803.47|1804|1803.5|1804.84|1804.39|1803.81|1803.32|1339
1626966300000|2021-07-22 15:05:00|1804.01|1803.51|1803.55|1803.05|1804.28|1803.78|1802.95|1802.58|1091
1626966600000|2021-07-22 15:10:00|1803.58|1803.08|1804.48|1803.98|1804.55|1804.22|1803.16|1802.76|1106
1626966900000|2021-07-22 15:15:00|1804.51|1804.01|1805.26|1804.96|1805.4|1805.02|1804.31|1803.89|1159
1626967200000|2021-07-22 15:20:00|1805.27|1804.97|1806.09|1805.59|1806.15|1805.75|1804.93|1804.6|1095
1626967500000|2021-07-22 15:25:00|1806.08|1805.58|1807.7|1807.4|1807.92|1807.62|1805.53|1805.14|1007
1626967800000|2021-07-22 15:30:00|1807.82|1807.32|1807.97|1807.47|1808.38|1807.95|1807.16|1806.81|1291
1626968100000|2021-07-22 15:35:00|1807.98|1807.48|1805|1804.5|1808.15|1807.76|1804.03|1803.69|1303
1626968400000|2021-07-22 15:40:00|1804.99|1804.49|1804.71|1804.21|1805.65|1805.25|1804.1|1803.69|1126
1626968700000|2021-07-22 15:45:00|1804.73|1804.23|1806.4|1806.1|1806.59|1806.27|1804.44|1804|1199
1626969000000|2021-07-22 15:50:00|1806.38|1806.08|1807.27|1806.77|1807.64|1807.27|1806.18|1805.68|1185
1626969300000|2021-07-22 15:55:00|1807.34|1806.84|1807.51|1807.01|1807.73|1807.33|1806.69|1806.29|983
1626969600000|2021-07-22 16:00:00|1807.47|1806.97|1807.03|1806.53|1807.77|1807.38|1806.9|1806.5|885
1626969900000|2021-07-22 16:05:00|1807.04|1806.54|1807.67|1807.17|1807.7|1807.29|1806.12|1805.66|1046
1626970200000|2021-07-22 16:10:00|1807.68|1807.18|1807.16|1806.86|1807.97|1807.48|1806.85|1806.44|759
1626970500000|2021-07-22 16:15:00|1807.13|1806.83|1807.29|1806.79|1808.35|1807.89|1807.07|1806.65|898
1626970800000|2021-07-22 16:20:00|1807.33|1806.99|1806.62|1806.12|1807.33|1807.03|1806.25|1805.8|737
1626971100000|2021-07-22 16:25:00|1806.61|1806.11|1806.66|1806.16|1806.88|1806.48|1806.2|1805.8|752
1626971400000|2021-07-22 16:30:00|1806.68|1806.18|1806.61|1806.11|1806.68|1806.18|1805.78|1805.28|683
1626971700000|2021-07-22 16:35:00|1806.6|1806.1|1805.68|1805.18|1806.7|1806.2|1805.36|1805.06|645
1626972000000|2021-07-22 16:40:00|1805.7|1805.2|1806.04|1805.54|1806.3|1805.89|1805.59|1805.09|629
1626972300000|2021-07-22 16:45:00|1806.02|1805.52|1805.62|1805.12|1806.56|1806.08|1805.19|1804.69|753
1626972600000|2021-07-22 16:50:00|1805.63|1805.13|1805.39|1804.89|1805.78|1805.38|1805.28|1804.87|566
1626972900000|2021-07-22 16:55:00|1805.38|1804.88|1805.48|1804.98|1805.71|1805.28|1804.97|1804.47|638
1626973200000|2021-07-22 17:00:00|1805.37|1805.07|1805.71|1805.21|1806.21|1805.77|1805.36|1804.86|653
1626973500000|2021-07-22 17:05:00|1805.7|1805.2|1805.45|1804.95|1805.85|1805.35|1805.23|1804.75|580
1626973800000|2021-07-22 17:10:00|1805.47|1804.97|1805.98|1805.48|1806|1805.62|1805.39|1804.92|563
1626974100000|2021-07-22 17:15:00|1805.95|1805.45|1804.79|1804.29|1805.95|1805.53|1804.69|1804.26|605
1626974400000|2021-07-22 17:20:00|1804.75|1804.45|1805.39|1804.89|1805.47|1805.07|1804.57|1804.17|639
1626974700000|2021-07-22 17:25:00|1805.4|1804.9|1805.21|1804.71|1805.83|1805.36|1804.95|1804.55|720
1626975000000|2021-07-22 17:30:00|1805.22|1804.72|1805.15|1804.85|1805.29|1804.85|1804.74|1804.35|513
1626975300000|2021-07-22 17:35:00|1805.12|1804.82|1805.38|1804.88|1805.77|1805.36|1805.07|1804.57|369
1626975600000|2021-07-22 17:40:00|1805.36|1804.86|1805.6|1805.3|1805.84|1805.42|1805.23|1804.84|340
1626975900000|2021-07-22 17:45:00|1805.61|1805.31|1806.19|1805.89|1806.25|1805.89|1805.53|1805.13|396
1626976200000|2021-07-22 17:50:00|1806.17|1805.87|1807.15|1806.85|1807.23|1806.85|1806.09|1805.71|528
1626976500000|2021-07-22 17:55:00|1807.14|1806.84|1807.13|1806.63|1807.24|1806.85|1806.86|1806.42|542
1626976800000|2021-07-22 18:00:00|1807.12|1806.62|1807.59|1807.09|1807.67|1807.17|1807.12|1806.62|501
1626977100000|2021-07-22 18:05:00|1807.58|1807.08|1807.42|1806.92|1807.85|1807.44|1807.31|1806.87|456
1626977400000|2021-07-22 18:10:00|1807.44|1806.94|1807.82|1807.32|1807.91|1807.41|1807.27|1806.86|409
1626977700000|2021-07-22 18:15:00|1807.8|1807.3|1808.04|1807.54|1808.15|1807.77|1807.61|1807.22|457
1626978000000|2021-07-22 18:20:00|1808.03|1807.53|1808.1|1807.6|1808.19|1807.83|1807.78|1807.31|288
1626978300000|2021-07-22 18:25:00|1808.11|1807.61|1808.09|1807.59|1808.16|1807.77|1807.67|1807.35|355
1626978600000|2021-07-22 18:30:00|1808.1|1807.6|1808.04|1807.54|1808.19|1807.8|1807.72|1807.33|339
1626978900000|2021-07-22 18:35:00|1808.02|1807.52|1807.15|1806.65|1808.11|1807.68|1806.98|1806.48|505
1626979200000|2021-07-22 18:40:00|1807.14|1806.64|1807.02|1806.52|1807.35|1806.97|1806.93|1806.48|484
1626979500000|2021-07-22 18:45:00|1807.01|1806.51|1807.29|1806.79|1807.56|1807.16|1806.61|1806.21|559
1626979800000|2021-07-22 18:50:00|1807.32|1806.82|1807.4|1806.9|1807.57|1807.17|1807.05|1806.7|478
1626980100000|2021-07-22 18:55:00|1807.39|1806.89|1807.15|1806.65|1807.55|1807.05|1807.05|1806.55|496
1626980400000|2021-07-22 19:00:00|1807.14|1806.64|1807.64|1807.14|1807.67|1807.17|1807.14|1806.64|424
1626980700000|2021-07-22 19:05:00|1807.65|1807.15|1807.52|1807.02|1807.82|1807.32|1807.37|1806.87|550
1626981000000|2021-07-22 19:10:00|1807.51|1807.01|1807.95|1807.45|1808.06|1807.65|1807.49|1806.99|271
1626981300000|2021-07-22 19:15:00|1807.96|1807.46|1807.57|1807.07|1808.04|1807.63|1807.16|1806.77|301
1626981600000|2021-07-22 19:20:00|1807.58|1807.08|1806.83|1806.33|1807.91|1807.41|1806.79|1806.32|327
1626981900000|2021-07-22 19:25:00|1806.85|1806.35|1807.17|1806.67|1807.24|1806.78|1806.72|1806.29|288
1626982200000|2021-07-22 19:30:00|1807.19|1806.69|1807.04|1806.54|1807.46|1806.99|1806.73|1806.33|444
1626982500000|2021-07-22 19:35:00|1807.05|1806.55|1807.05|1806.55|1807.16|1806.66|1806.98|1806.48|251
1626982800000|2021-07-22 19:40:00|1807.06|1806.56|1807.07|1806.57|1807.12|1806.62|1806.8|1806.32|349
1626983100000|2021-07-22 19:45:00|1807.08|1806.58|1807.15|1806.65|1807.25|1806.84|1806.95|1806.45|377
1626983400000|2021-07-22 19:50:00|1807.17|1806.67|1807.57|1807.07|1807.68|1807.18|1807.11|1806.65|437
1626983700000|2021-07-22 19:55:00|1807.56|1807.06|1807.49|1806.99|1808.02|1807.52|1807.36|1806.98|601
1626984000000|2021-07-22 20:00:00|1807.57|1807.07|1807.51|1807.01|1807.89|1807.39|1807.48|1806.98|397
1626984300000|2021-07-22 20:05:00|1807.5|1807|1807.57|1807.07|1807.78|1807.3|1807.29|1806.84|211
1626984600000|2021-07-22 20:10:00|1807.58|1807.08|1807.11|1806.61|1807.69|1807.19|1807.09|1806.59|198
1626984900000|2021-07-22 20:15:00|1807.15|1806.65|1807.2|1806.7|1807.28|1806.78|1807.11|1806.61|169
1626985200000|2021-07-22 20:20:00|1807.21|1806.71|1807.25|1806.75|1807.29|1806.89|1807.01|1806.61|126
1626985500000|2021-07-22 20:25:00|1807.27|1806.77|1807.02|1806.52|1807.27|1806.77|1806.89|1806.4|177
1626985800000|2021-07-22 20:30:00|1807.01|1806.51|1806.57|1806.07|1807.32|1806.82|1806.57|1806.07|285
1626986100000|2021-07-22 20:35:00|1806.59|1806.09|1806.87|1806.37|1807|1806.63|1806.59|1806.09|221
1626986400000|2021-07-22 20:40:00|1806.86|1806.36|1806.99|1806.49|1807.15|1806.73|1806.65|1806.15|249
1626986700000|2021-07-22 20:45:00|1806.97|1806.47|1806.93|1806.43|1807.28|1806.78|1806.86|1806.36|317
1626987000000|2021-07-22 20:50:00|1806.95|1806.45|1806.78|1806.28|1807.17|1806.73|1806.42|1805.92|317
1626987300000|2021-07-22 20:55:00|1806.82|1806.32|1807.07|1806.57|1807.13|1806.63|1806.81|1806.31|262
1626991200000|2021-07-22 22:00:00|1807.52|1807.02|1807.43|1806.93|1807.7|1807.2|1807.28|1806.78|249
1626991500000|2021-07-22 22:05:00|1807.38|1806.88|1807.6|1807.1|1807.62|1807.12|1807.29|1806.79|140
1626991800000|2021-07-22 22:10:00|1807.61|1807.11|1807.6|1807.1|1807.67|1807.17|1807.44|1806.94|120
1626992100000|2021-07-22 22:15:00|1807.62|1807.12|1807.64|1807.14|1807.73|1807.23|1807.3|1806.92|124
1626992400000|2021-07-22 22:20:00|1807.63|1807.13|1807.68|1807.18|1807.83|1807.33|1807.61|1807.11|163
1626992700000|2021-07-22 22:25:00|1807.69|1807.19|1807.68|1807.18|1807.73|1807.23|1807.55|1807.05|79
1626993000000|2021-07-22 22:30:00|1807.67|1807.17|1807.66|1807.16|1807.78|1807.28|1807.48|1806.98|130
1626993300000|2021-07-22 22:35:00|1807.67|1807.17|1807.49|1806.99|1807.73|1807.23|1807.4|1806.91|149
1626993600000|2021-07-22 22:40:00|1807.45|1806.95|1807.46|1806.96|1807.57|1807.07|1807.37|1806.87|122
1626993900000|2021-07-22 22:45:00|1807.45|1806.95|1807.54|1807.04|1807.55|1807.05|1807.32|1806.82|73
1626994200000|2021-07-22 22:50:00|1807.52|1807.02|1807.73|1807.23|1807.83|1807.33|1807.47|1807.02|104
1626994500000|2021-07-22 22:55:00|1807.75|1807.25|1807.78|1807.28|1807.89|1807.39|1807.66|1807.16|95
1626994800000|2021-07-22 23:00:00|1807.79|1807.29|1808.08|1807.58|1808.11|1807.61|1807.78|1807.28|170
1626995100000|2021-07-22 23:05:00|1808.1|1807.6|1808.19|1807.89|1808.33|1807.93|1808|1807.54|116
1626995400000|2021-07-22 23:10:00|1808.16|1807.86|1808.61|1808.11|1808.69|1808.33|1808.11|1807.66|131
1626995700000|2021-07-22 23:15:00|1808.62|1808.12|1808.61|1808.11|1808.7|1808.2|1808.48|1807.98|129
1626996000000|2021-07-22 23:20:00|1808.6|1808.1|1808.4|1807.9|1808.69|1808.2|1808.31|1807.9|115
1626996300000|2021-07-22 23:25:00|1808.42|1807.92|1808.43|1807.93|1808.57|1808.17|1808.38|1807.9|126
1626996600000|2021-07-22 23:30:00|1808.44|1807.94|1808.22|1807.72|1808.45|1807.96|1808.12|1807.69|157
1626996900000|2021-07-22 23:35:00|1808.24|1807.74|1808.43|1807.93|1808.53|1808.05|1808.22|1807.72|173
1626997200000|2021-07-22 23:40:00|1808.44|1807.94|1808.31|1807.81|1808.53|1808.03|1808.21|1807.8|105
1626997500000|2021-07-22 23:45:00|1808.27|1807.77|1808.12|1807.62|1808.42|1807.98|1808.1|1807.6|165
1626997800000|2021-07-22 23:50:00|1808.13|1807.63|1808.02|1807.52|1808.26|1807.82|1808|1807.51|172
1626998100000|2021-07-22 23:55:00|1808.01|1807.51|1807.48|1806.98|1808.18|1807.68|1807.44|1806.94|195
1626998400000|2021-07-23 00:00:00|1807.47|1806.97|1808.23|1807.73|1808.23|1807.84|1807.46|1806.96|353
1626998700000|2021-07-23 00:05:00|1808.21|1807.71|1807.68|1807.18|1808.32|1807.96|1807.59|1807.09|308
1626999000000|2021-07-23 00:10:00|1807.69|1807.19|1807.8|1807.3|1807.88|1807.38|1807.68|1807.18|145
1626999300000|2021-07-23 00:15:00|1807.79|1807.29|1807.97|1807.47|1808.04|1807.54|1807.67|1807.19|165
1626999600000|2021-07-23 00:20:00|1807.96|1807.46|1807.66|1807.36|1808.1|1807.68|1807.64|1807.26|175
1626999900000|2021-07-23 00:25:00|1807.67|1807.37|1807.86|1807.36|1807.97|1807.49|1807.67|1807.2|179
1627000200000|2021-07-23 00:30:00|1807.87|1807.37|1807.93|1807.43|1808.07|1807.57|1807.7|1807.3|150
1627000500000|2021-07-23 00:35:00|1807.91|1807.41|1807.18|1806.68|1808.06|1807.56|1807.08|1806.68|177
1627000800000|2021-07-23 00:40:00|1807.17|1806.67|1807.42|1806.92|1807.63|1807.22|1807.03|1806.62|280
1627001100000|2021-07-23 00:45:00|1807.43|1806.93|1807.23|1806.73|1807.48|1807.03|1807.1|1806.68|244
1627001400000|2021-07-23 00:50:00|1807.22|1806.72|1807.31|1806.81|1807.41|1807.01|1807.11|1806.68|176
1627001700000|2021-07-23 00:55:00|1807.29|1806.79|1807.3|1806.8|1807.31|1806.81|1807.03|1806.6|192
1627002000000|2021-07-23 01:00:00|1807.28|1806.78|1807.44|1806.94|1808.83|1808.33|1806.95|1806.45|877
1627002300000|2021-07-23 01:05:00|1807.43|1806.93|1806.19|1805.69|1807.62|1807.12|1806.02|1805.52|695
1627002600000|2021-07-23 01:10:00|1806.15|1805.65|1806.23|1805.73|1806.54|1806.04|1805.99|1805.49|557
1627002900000|2021-07-23 01:15:00|1806.19|1805.69|1806.19|1805.69|1806.71|1806.21|1805.9|1805.47|630
1627003200000|2021-07-23 01:20:00|1806.2|1805.7|1806.2|1805.7|1806.6|1806.1|1806.13|1805.63|359
1627003500000|2021-07-23 01:25:00|1806.21|1805.71|1806.89|1806.39|1806.98|1806.48|1805.78|1805.28|468
1627003800000|2021-07-23 01:30:00|1806.91|1806.41|1806.16|1805.66|1806.98|1806.48|1806.15|1805.65|484
1627004100000|2021-07-23 01:35:00|1806.17|1805.67|1805.85|1805.35|1806.47|1806.01|1805.7|1805.29|583
1627004400000|2021-07-23 01:40:00|1805.86|1805.36|1805.14|1804.84|1805.91|1805.47|1805.08|1804.63|473
1627004700000|2021-07-23 01:45:00|1805.24|1804.74|1805.93|1805.43|1806.26|1805.76|1804.74|1804.34|743
1627005000000|2021-07-23 01:50:00|1805.94|1805.44|1805.67|1805.17|1806.64|1806.14|1805.65|1805.15|578
1627005300000|2021-07-23 01:55:00|1805.68|1805.18|1804.44|1803.94|1805.71|1805.21|1804.41|1803.91|457
1627005600000|2021-07-23 02:00:00|1804.42|1803.92|1804.36|1803.86|1804.68|1804.18|1804.05|1803.62|374
1627005900000|2021-07-23 02:05:00|1804.38|1803.88|1803.9|1803.6|1804.59|1804.09|1803.88|1803.47|394
1627006200000|2021-07-23 02:10:00|1803.89|1803.59|1804.44|1803.94|1804.61|1804.11|1803.7|1803.24|494
1627006500000|2021-07-23 02:15:00|1804.45|1803.95|1803.87|1803.57|1804.51|1804.01|1803.8|1803.42|312
1627006800000|2021-07-23 02:20:00|1803.86|1803.56|1804.18|1803.68|1804.85|1804.35|1803.6|1803.23|527
1627007100000|2021-07-23 02:25:00|1804.17|1803.67|1804.38|1803.88|1804.47|1804.07|1803.89|1803.46|290
1627007400000|2021-07-23 02:30:00|1804.35|1803.85|1804.17|1803.67|1805.08|1804.58|1804.05|1803.57|497
1627007700000|2021-07-23 02:35:00|1804.18|1803.68|1804.09|1803.59|1804.79|1804.29|1804.03|1803.53|523
1627008000000|2021-07-23 02:40:00|1804.08|1803.58|1803.32|1802.82|1804.17|1803.67|1803.3|1802.8|468
1627008300000|2021-07-23 02:45:00|1803.31|1802.81|1803.64|1803.14|1803.83|1803.33|1803.31|1802.81|361
1627008600000|2021-07-23 02:50:00|1803.63|1803.13|1804.25|1803.75|1804.26|1803.76|1803.57|1803.07|375
1627008900000|2021-07-23 02:55:00|1804.32|1803.82|1804.19|1803.69|1804.65|1804.15|1804.07|1803.57|406
1627009200000|2021-07-23 03:00:00|1804.2|1803.7|1803.86|1803.36|1804.61|1804.26|1803.85|1803.35|409
1627009500000|2021-07-23 03:05:00|1803.87|1803.37|1803.6|1803.1|1803.93|1803.56|1803.51|1803.01|329
1627009800000|2021-07-23 03:10:00|1803.59|1803.09|1803.78|1803.28|1803.87|1803.44|1803.29|1802.92|415
1627010100000|2021-07-23 03:15:00|1803.79|1803.29|1804.04|1803.54|1804.39|1804|1803.63|1803.13|522
1627010400000|2021-07-23 03:20:00|1804.05|1803.55|1804.11|1803.61|1804.28|1803.78|1803.97|1803.51|296
1627010700000|2021-07-23 03:25:00|1804.09|1803.59|1803.99|1803.49|1804.17|1803.72|1803.53|1803.03|320
1627011000000|2021-07-23 03:30:00|1804|1803.5|1803.92|1803.42|1804|1803.5|1803.45|1802.95|228
1627011300000|2021-07-23 03:35:00|1803.93|1803.43|1803.68|1803.18|1804.05|1803.55|1803.48|1802.98|158
1627011600000|2021-07-23 03:40:00|1803.69|1803.19|1802.93|1802.43|1803.77|1803.3|1802.89|1802.39|304
1627011900000|2021-07-23 03:45:00|1802.96|1802.46|1802.8|1802.3|1803.19|1802.69|1802.62|1802.12|361
1627012200000|2021-07-23 03:50:00|1802.83|1802.33|1802.91|1802.41|1802.94|1802.52|1802.61|1802.11|297
1627012500000|2021-07-23 03:55:00|1802.9|1802.4|1803.43|1802.93|1803.43|1802.93|1802.88|1802.38|264
1627012800000|2021-07-23 04:00:00|1803.42|1802.92|1803|1802.5|1803.53|1803.03|1802.95|1802.45|254
1627013100000|2021-07-23 04:05:00|1802.99|1802.49|1802.75|1802.25|1803.08|1802.58|1802.68|1802.18|282
1627013400000|2021-07-23 04:10:00|1802.74|1802.24|1803.42|1802.92|1803.46|1802.96|1802.73|1802.23|222
1627013700000|2021-07-23 04:15:00|1803.43|1802.93|1803.84|1803.34|1803.94|1803.44|1803.37|1802.87|278
1627014000000|2021-07-23 04:20:00|1803.85|1803.35|1803.31|1802.81|1803.92|1803.42|1803.15|1802.67|253
1627014300000|2021-07-23 04:25:00|1803.32|1802.82|1803.44|1802.94|1803.44|1802.94|1802.98|1802.48|149
1627014600000|2021-07-23 04:30:00|1803.43|1802.93|1803.76|1803.26|1803.82|1803.36|1803.41|1802.91|175
1627014900000|2021-07-23 04:35:00|1803.8|1803.3|1803.75|1803.25|1803.81|1803.31|1803.61|1803.11|101
1627015200000|2021-07-23 04:40:00|1803.74|1803.24|1803.74|1803.24|1803.91|1803.48|1803.64|1803.19|151
1627015500000|2021-07-23 04:45:00|1803.72|1803.22|1803.88|1803.38|1803.96|1803.6|1803.69|1803.22|134
1627015800000|2021-07-23 04:50:00|1803.89|1803.39|1804.19|1803.69|1804.21|1803.8|1803.8|1803.39|171
1627016100000|2021-07-23 04:55:00|1804.17|1803.67|1803.62|1803.12|1804.2|1803.78|1803.28|1802.86|159
1627016400000|2021-07-23 05:00:00|1803.63|1803.13|1804.05|1803.55|1804.12|1803.72|1803.26|1802.88|284
1627016700000|2021-07-23 05:05:00|1803.89|1803.59|1804.24|1803.74|1804.32|1803.82|1803.82|1803.42|200
1627017000000|2021-07-23 05:10:00|1804.25|1803.75|1804.44|1803.94|1804.65|1804.23|1804.24|1803.74|333
1627017300000|2021-07-23 05:15:00|1804.42|1803.92|1804.26|1803.76|1804.52|1804.08|1804.26|1803.76|246
1627017600000|2021-07-23 05:20:00|1804.27|1803.77|1804.85|1804.35|1804.85|1804.38|1804.03|1803.53|261
1627017900000|2021-07-23 05:25:00|1804.84|1804.34|1804.86|1804.56|1805.06|1804.6|1804.7|1804.29|220
1627018200000|2021-07-23 05:30:00|1804.8|1804.5|1804.9|1804.4|1805.55|1805.05|1804.26|1803.9|544
1627018500000|2021-07-23 05:35:00|1804.89|1804.39|1804.82|1804.32|1805.21|1804.8|1804.72|1804.22|375
1627018800000|2021-07-23 05:40:00|1804.84|1804.34|1804.96|1804.46|1805.1|1804.66|1804.61|1804.11|287
1627019100000|2021-07-23 05:45:00|1804.98|1804.48|1804.58|1804.08|1805.43|1804.93|1804.57|1804.08|369
1627019400000|2021-07-23 05:50:00|1804.61|1804.11|1803.47|1803.17|1804.7|1804.2|1803.38|1803.03|549
1627019700000|2021-07-23 05:55:00|1803.49|1803.19|1802.56|1802.06|1804.01|1803.6|1802.33|1801.98|680
1627020000000|2021-07-23 06:00:00|1802.6|1802.1|1803.11|1802.61|1803.19|1802.73|1801.56|1801.19|1098
1627020300000|2021-07-23 06:05:00|1803.12|1802.62|1803.73|1803.43|1803.78|1803.46|1802.72|1802.32|773
1627020600000|2021-07-23 06:10:00|1803.74|1803.44|1803.97|1803.47|1804.06|1803.56|1802.89|1802.51|643
1627020900000|2021-07-23 06:15:00|1803.99|1803.49|1805.78|1805.28|1805.96|1805.46|1803.74|1803.24|766
1627021200000|2021-07-23 06:20:00|1805.76|1805.26|1806.45|1805.95|1807.16|1806.66|1805.14|1804.64|855
1627021500000|2021-07-23 06:25:00|1806.44|1805.94|1807.8|1807.3|1807.97|1807.56|1806.42|1805.92|670
1627021800000|2021-07-23 06:30:00|1807.81|1807.31|1807.81|1807.31|1808.41|1807.91|1807.29|1806.98|695
1627022100000|2021-07-23 06:35:00|1807.83|1807.33|1807.9|1807.6|1808.52|1808.02|1807.19|1806.8|628
1627022400000|2021-07-23 06:40:00|1807.91|1807.61|1807.64|1807.34|1808.31|1807.87|1807.61|1807.2|558
1627022700000|2021-07-23 06:45:00|1807.65|1807.35|1807.16|1806.66|1808.09|1807.69|1806.81|1806.45|730
1627023000000|2021-07-23 06:50:00|1807.01|1806.71|1806.7|1806.2|1807.45|1807.05|1806.51|1806.07|683
1627023300000|2021-07-23 06:55:00|1806.68|1806.18|1807.88|1807.38|1807.99|1807.57|1806.66|1806.18|583
1627023600000|2021-07-23 07:00:00|1807.89|1807.39|1806.94|1806.44|1808.19|1807.73|1806.87|1806.42|778
1627023900000|2021-07-23 07:05:00|1806.96|1806.46|1806.26|1805.96|1806.96|1806.57|1805.95|1805.55|886
1627024200000|2021-07-23 07:10:00|1806.27|1805.97|1807.49|1806.99|1807.53|1807.03|1806.1|1805.73|772
1627024500000|2021-07-23 07:15:00|1807.5|1807|1807.38|1806.88|1807.64|1807.16|1806.76|1806.26|750
1627024800000|2021-07-23 07:20:00|1807.36|1806.86|1806.84|1806.34|1807.55|1807.15|1806.56|1806.14|645
1627025100000|2021-07-23 07:25:00|1806.83|1806.33|1807.68|1807.18|1808.25|1807.88|1806.73|1806.33|618
1627025400000|2021-07-23 07:30:00|1807.7|1807.4|1807.62|1807.12|1807.94|1807.49|1806.4|1806.06|755
1627025700000|2021-07-23 07:35:00|1807.6|1807.1|1807.67|1807.17|1807.87|1807.43|1807.26|1806.85|592
1627026000000|2021-07-23 07:40:00|1807.58|1807.28|1807.57|1807.27|1808|1807.6|1807.34|1806.84|631
1627026300000|2021-07-23 07:45:00|1807.56|1807.26|1809.45|1809.15|1809.58|1809.17|1807.56|1807.16|681
1627026600000|2021-07-23 07:50:00|1809.41|1809.11|1810.18|1809.88|1810.25|1809.88|1809.41|1809.01|896
1627026900000|2021-07-23 07:55:00|1810.19|1809.89|1809.59|1809.09|1810.62|1810.26|1809.47|1809.04|740
1627027200000|2021-07-23 08:00:00|1809.58|1809.08|1808.61|1808.11|1810.02|1809.64|1808.54|1808.07|786
1627027500000|2021-07-23 08:05:00|1808.62|1808.12|1807.73|1807.43|1808.72|1808.34|1807.73|1807.33|579
1627027800000|2021-07-23 08:10:00|1807.72|1807.42|1808.46|1808.16|1809.07|1808.71|1807.56|1807.17|649
1627028100000|2021-07-23 08:15:00|1808.52|1808.22|1807.58|1807.28|1808.9|1808.51|1807.53|1807.15|571
1627028400000|2021-07-23 08:20:00|1807.57|1807.27|1806.18|1805.68|1807.96|1807.56|1805.84|1805.51|886
1627028700000|2021-07-23 08:25:00|1806.16|1805.66|1805.9|1805.4|1806.17|1805.67|1804.99|1804.58|778
1627029000000|2021-07-23 08:30:00|1805.88|1805.38|1806.32|1805.82|1806.76|1806.32|1805.51|1805.21|662
1627029300000|2021-07-23 08:35:00|1806.33|1805.83|1805.56|1805.06|1806.33|1805.86|1805.13|1804.75|577
1627029600000|2021-07-23 08:40:00|1805.57|1805.07|1805.19|1804.69|1805.64|1805.24|1805.05|1804.61|518
1627029900000|2021-07-23 08:45:00|1805.07|1804.77|1804.39|1803.89|1805.35|1804.94|1804.3|1803.8|603
1627030200000|2021-07-23 08:50:00|1804.38|1803.88|1804.34|1803.84|1804.9|1804.44|1804.06|1803.68|541
1627030500000|2021-07-23 08:55:00|1804.14|1803.85|1804.54|1804.24|1804.99|1804.5|1804.13|1803.72|647
1627030800000|2021-07-23 09:00:00|1804.55|1804.25|1804.1|1803.6|1804.92|1804.53|1803.74|1803.44|584
1627031100000|2021-07-23 09:05:00|1804.08|1803.58|1805.14|1804.64|1805.4|1805|1803.68|1803.38|600
1627031400000|2021-07-23 09:10:00|1805.15|1804.65|1805.05|1804.55|1805.34|1804.95|1804.76|1804.36|489
1627031700000|2021-07-23 09:15:00|1805.03|1804.53|1804.98|1804.68|1805.25|1804.84|1804.61|1804.27|480
1627032000000|2021-07-23 09:20:00|1805.03|1804.73|1803.52|1803.22|1805.54|1805.23|1803.52|1803.12|626
1627032300000|2021-07-23 09:25:00|1803.55|1803.25|1802.77|1802.47|1804|1803.63|1802.75|1802.33|724
1627032600000|2021-07-23 09:30:00|1802.76|1802.46|1803.44|1803.14|1803.89|1803.48|1802.73|1802.35|580
1627032900000|2021-07-23 09:35:00|1803.45|1803.15|1803.41|1802.91|1803.76|1803.35|1803.29|1802.89|415
1627033200000|2021-07-23 09:40:00|1803.43|1802.93|1802.93|1802.43|1803.48|1803.03|1802.8|1802.41|500
1627033500000|2021-07-23 09:45:00|1802.92|1802.42|1803.02|1802.52|1803.19|1802.89|1802.77|1802.34|515
1627033800000|2021-07-23 09:50:00|1803.03|1802.53|1802.91|1802.41|1803.23|1802.83|1802.33|1801.91|440
1627034100000|2021-07-23 09:55:00|1802.93|1802.43|1802.77|1802.27|1802.96|1802.58|1801.04|1800.6|671
1627034400000|2021-07-23 10:00:00|1802.76|1802.26|1800.78|1800.28|1802.79|1802.42|1799.57|1799.27|934
1627034700000|2021-07-23 10:05:00|1800.67|1800.37|1798.23|1797.73|1800.69|1800.37|1797.92|1797.56|872
1627035000000|2021-07-23 10:10:00|1798.26|1797.76|1798.64|1798.34|1799.48|1799.07|1797.26|1796.95|1014
1627035300000|2021-07-23 10:15:00|1798.65|1798.35|1799.1|1798.6|1799.1|1798.7|1797.97|1797.47|752
1627035600000|2021-07-23 10:20:00|1799.11|1798.61|1798.1|1797.6|1799.11|1798.71|1797.73|1797.42|628
1627035900000|2021-07-23 10:25:00|1798.09|1797.59|1797.64|1797.14|1798.1|1797.64|1797.46|1797.13|602
1627036200000|2021-07-23 10:30:00|1797.65|1797.15|1798.85|1798.35|1798.95|1798.5|1797.45|1797.06|730
1627036500000|2021-07-23 10:35:00|1798.86|1798.36|1799.58|1799.08|1799.78|1799.38|1797.72|1797.22|767
1627036800000|2021-07-23 10:40:00|1799.59|1799.09|1799.72|1799.22|1800.09|1799.69|1799.49|1799.09|790
1627037100000|2021-07-23 10:45:00|1799.73|1799.23|1798.37|1797.87|1799.73|1799.31|1798.25|1797.81|530
1627037400000|2021-07-23 10:50:00|1798.38|1797.88|1798.55|1798.05|1798.78|1798.38|1797.74|1797.34|552
1627037700000|2021-07-23 10:55:00|1798.56|1798.06|1798.12|1797.62|1798.61|1798.22|1797.41|1797.11|548
1627038000000|2021-07-23 11:00:00|1798.14|1797.64|1797.55|1797.05|1798.14|1797.64|1796.97|1796.48|792
1627038300000|2021-07-23 11:05:00|1797.61|1797.11|1797.44|1797.14|1797.79|1797.42|1797.02|1796.65|696
1627038600000|2021-07-23 11:10:00|1797.45|1797.15|1797.86|1797.36|1798.71|1798.21|1796.45|1796.09|895
1627038900000|2021-07-23 11:15:00|1797.87|1797.37|1797.1|1796.6|1798.14|1797.74|1796.67|1796.24|616
1627039200000|2021-07-23 11:20:00|1797.09|1796.59|1795.73|1795.23|1797.1|1796.6|1795.11|1794.65|794
1627039500000|2021-07-23 11:25:00|1795.69|1795.19|1794.96|1794.46|1795.78|1795.38|1794.65|1794.26|806
1627039800000|2021-07-23 11:30:00|1794.85|1794.55|1792.99|1792.49|1795.29|1794.82|1789.92|1789.62|1248
1627040100000|2021-07-23 11:35:00|1792.98|1792.48|1794.82|1794.32|1794.95|1794.56|1792.65|1792.27|1041
1627040400000|2021-07-23 11:40:00|1794.81|1794.31|1795.79|1795.49|1795.92|1795.49|1794.04|1793.65|984
1627040700000|2021-07-23 11:45:00|1795.78|1795.48|1795.29|1794.79|1797|1796.64|1794.73|1794.37|974
1627041000000|2021-07-23 11:50:00|1795.13|1794.83|1796.71|1796.21|1796.81|1796.42|1795.05|1794.67|918
1627041300000|2021-07-23 11:55:00|1796.72|1796.22|1796.12|1795.62|1796.72|1796.27|1795.55|1795.17|881
1627041600000|2021-07-23 12:00:00|1796.02|1795.52|1796.8|1796.5|1797.08|1796.7|1795.6|1795.17|998
1627041900000|2021-07-23 12:05:00|1796.83|1796.53|1796.15|1795.85|1796.97|1796.53|1795.83|1795.49|790
1627042200000|2021-07-23 12:10:00|1796.12|1795.82|1796.22|1795.92|1796.79|1796.39|1795.88|1795.45|696
1627042500000|2021-07-23 12:15:00|1796.23|1795.93|1794.77|1794.27|1796.38|1795.98|1794.46|1793.99|781
1627042800000|2021-07-23 12:20:00|1794.76|1794.26|1795.79|1795.49|1796.21|1795.79|1793.16|1792.85|1017
1627043100000|2021-07-23 12:25:00|1795.8|1795.5|1797.25|1796.95|1797.69|1797.32|1795.67|1795.19|917
1627043400000|2021-07-23 12:30:00|1797.26|1796.96|1798.9|1798.6|1799.74|1799.27|1797.13|1796.73|1191
1627043700000|2021-07-23 12:35:00|1798.94|1798.64|1802.55|1802.25|1802.73|1802.4|1798.94|1798.64|1281
1627044000000|2021-07-23 12:40:00|1802.51|1802.21|1803.04|1802.54|1803.66|1803.31|1802.01|1801.62|1261
1627044300000|2021-07-23 12:45:00|1803.03|1802.53|1803.35|1803.05|1805.23|1804.93|1802.85|1802.46|1180
1627044600000|2021-07-23 12:50:00|1803.32|1803.02|1804.08|1803.78|1804.22|1803.83|1803.27|1802.84|898
1627044900000|2021-07-23 12:55:00|1804.15|1803.85|1803.16|1802.86|1804.58|1804.22|1803.13|1802.72|1034
1627045200000|2021-07-23 13:00:00|1803.24|1802.74|1803.57|1803.27|1804.41|1804.04|1802.84|1802.45|1229
1627045500000|2021-07-23 13:05:00|1803.59|1803.29|1802.78|1802.48|1803.7|1803.4|1801.74|1801.36|1010
1627045800000|2021-07-23 13:10:00|1802.77|1802.47|1803.39|1802.89|1804.22|1803.92|1802.74|1802.27|898
1627046100000|2021-07-23 13:15:00|1803.29|1802.99|1800.85|1800.55|1803.57|1803.16|1800.79|1800.42|881
1627046400000|2021-07-23 13:20:00|1800.95|1800.45|1802.43|1801.93|1802.44|1802.09|1800.81|1800.41|1002
1627046700000|2021-07-23 13:25:00|1802.33|1802.03|1800.9|1800.6|1802.35|1802.05|1800.57|1800.17|909
1627047000000|2021-07-23 13:30:00|1800.89|1800.59|1800.14|1799.84|1801.27|1800.87|1799.54|1799.13|1359
1627047300000|2021-07-23 13:35:00|1800.13|1799.83|1798.14|1797.64|1800.13|1799.83|1797.9|1797.51|1369
1627047600000|2021-07-23 13:40:00|1798.04|1797.74|1798.71|1798.21|1798.79|1798.39|1797.32|1796.97|1205
1627047900000|2021-07-23 13:45:00|1798.88|1798.58|1799.95|1799.45|1800.72|1800.37|1798.88|1798.58|1378
1627048200000|2021-07-23 13:50:00|1799.96|1799.46|1801.09|1800.79|1802.04|1801.65|1799.17|1798.79|1399
1627048500000|2021-07-23 13:55:00|1801.06|1800.76|1802.54|1802.04|1803.06|1802.65|1801.06|1800.76|1207
1627048800000|2021-07-23 14:00:00|1802.55|1802.05|1800.02|1799.72|1802.88|1802.38|1799.92|1799.48|1222
1627049100000|2021-07-23 14:05:00|1800.01|1799.71|1798.93|1798.63|1800.54|1800.1|1798.8|1798.44|1114
1627049400000|2021-07-23 14:10:00|1799.03|1798.53|1799.72|1799.42|1799.83|1799.46|1796.94|1796.54|1266
1627049700000|2021-07-23 14:15:00|1799.73|1799.43|1799.23|1798.93|1800.41|1800|1798.7|1798.31|996
1627050000000|2021-07-23 14:20:00|1799.28|1798.98|1799.58|1799.28|1799.86|1799.51|1798.99|1798.69|870
1627050300000|2021-07-23 14:25:00|1799.6|1799.3|1799.43|1799.13|1799.73|1799.43|1798.36|1798.04|935
1627050600000|2021-07-23 14:30:00|1799.42|1799.12|1799|1798.5|1799.98|1799.68|1797.46|1797.16|1171
1627050900000|2021-07-23 14:35:00|1799.03|1798.53|1797.96|1797.66|1799.03|1798.63|1797.52|1797.17|1097
1627051200000|2021-07-23 14:40:00|1797.95|1797.65|1795.6|1795.3|1798.11|1797.7|1795.59|1795.29|1152
1627051500000|2021-07-23 14:45:00|1795.61|1795.31|1798.27|1797.97|1798.5|1798.11|1795.14|1794.84|1183
1627051800000|2021-07-23 14:50:00|1798.28|1797.98|1797.19|1796.69|1798.39|1798|1795.46|1795.16|1077
1627052100000|2021-07-23 14:55:00|1797.2|1796.7|1798.6|1798.3|1798.82|1798.52|1796.67|1796.27|945
1627052400000|2021-07-23 15:00:00|1798.58|1798.28|1799.81|1799.51|1799.82|1799.51|1798.04|1797.67|988
1627052700000|2021-07-23 15:05:00|1799.97|1799.67|1799.63|1799.13|1800.31|1799.91|1799.4|1798.96|877
1627053000000|2021-07-23 15:10:00|1799.62|1799.12|1799.15|1798.65|1799.89|1799.46|1798.87|1798.4|785
1627053300000|2021-07-23 15:15:00|1799.05|1798.75|1800.86|1800.36|1800.87|1800.37|1798.96|1798.53|868
1627053600000|2021-07-23 15:20:00|1800.85|1800.35|1800.7|1800.2|1801.26|1800.85|1800.14|1799.76|712
1627053900000|2021-07-23 15:25:00|1800.71|1800.21|1800.48|1800.18|1801.08|1800.71|1800.15|1799.75|705
1627054200000|2021-07-23 15:30:00|1800.42|1800.12|1800.83|1800.33|1801.36|1800.99|1800.27|1799.88|738
1627054500000|2021-07-23 15:35:00|1800.72|1800.42|1800.82|1800.52|1801.21|1800.83|1800.47|1800.13|741
1627054800000|2021-07-23 15:40:00|1800.86|1800.56|1801.93|1801.63|1802.07|1801.74|1800.74|1800.35|732
1627055100000|2021-07-23 15:45:00|1801.92|1801.62|1802.49|1801.99|1803.07|1802.69|1801.82|1801.44|827
1627055400000|2021-07-23 15:50:00|1802.4|1802.1|1802.32|1802.02|1802.88|1802.52|1802.21|1801.84|672
1627055700000|2021-07-23 15:55:00|1802.42|1801.92|1802.95|1802.45|1802.97|1802.56|1802.07|1801.68|581
1627056000000|2021-07-23 16:00:00|1802.84|1802.54|1802.27|1801.77|1802.98|1802.64|1802.16|1801.77|710
1627056300000|2021-07-23 16:05:00|1802.17|1801.87|1803.71|1803.41|1803.88|1803.47|1801.77|1801.34|790
1627056600000|2021-07-23 16:10:00|1803.76|1803.46|1803.73|1803.43|1804.06|1803.64|1803.21|1802.71|673
1627056900000|2021-07-23 16:15:00|1803.75|1803.45|1804.3|1803.8|1804.45|1803.98|1803.51|1803.01|706
1627057200000|2021-07-23 16:20:00|1804.31|1803.81|1804.76|1804.26|1804.85|1804.45|1803.9|1803.5|721
1627057500000|2021-07-23 16:25:00|1804.78|1804.28|1804.17|1803.87|1804.8|1804.39|1803.89|1803.54|631
1627057800000|2021-07-23 16:30:00|1804.13|1803.83|1804.14|1803.64|1804.56|1804.18|1803.99|1803.58|561
1627058100000|2021-07-23 16:35:00|1804.12|1803.62|1803.81|1803.31|1804.33|1803.93|1803.51|1803.14|554
1627058400000|2021-07-23 16:40:00|1803.8|1803.3|1803.69|1803.19|1803.92|1803.57|1803.4|1803|468
1627058700000|2021-07-23 16:45:00|1803.67|1803.17|1803.31|1802.81|1803.68|1803.3|1802.68|1802.28|549
1627059000000|2021-07-23 16:50:00|1803.23|1802.73|1802.58|1802.08|1803.34|1802.98|1802.18|1801.8|522
1627059300000|2021-07-23 16:55:00|1802.59|1802.09|1802.35|1801.85|1802.94|1802.44|1802.02|1801.59|622
1627059600000|2021-07-23 17:00:00|1802.38|1801.88|1802.95|1802.45|1803.11|1802.61|1802.18|1801.77|532
1627059900000|2021-07-23 17:05:00|1802.96|1802.46|1802.41|1801.91|1803.49|1803.17|1802.27|1801.85|486
1627060200000|2021-07-23 17:10:00|1802.4|1801.9|1802.54|1802.04|1802.75|1802.3|1801.98|1801.56|489
1627060500000|2021-07-23 17:15:00|1802.53|1802.03|1802.15|1801.65|1802.68|1802.21|1801.83|1801.38|461
1627060800000|2021-07-23 17:20:00|1802.02|1801.72|1802.12|1801.62|1802.53|1802.09|1801.86|1801.47|488
1627061100000|2021-07-23 17:25:00|1802.13|1801.63|1802|1801.7|1802.24|1801.8|1801.7|1801.2|508
1627061400000|2021-07-23 17:30:00|1802.07|1801.77|1802.12|1801.62|1802.42|1802.07|1801.87|1801.45|492
1627061700000|2021-07-23 17:35:00|1802.13|1801.63|1801.55|1801.25|1802.13|1801.67|1801.46|1801.05|373
1627062000000|2021-07-23 17:40:00|1801.54|1801.24|1801.03|1800.73|1801.64|1801.29|1800.98|1800.58|384
1627062300000|2021-07-23 17:45:00|1801.02|1800.72|1802.25|1801.95|1802.45|1802.05|1801.02|1800.72|494
1627062600000|2021-07-23 17:50:00|1802.29|1801.99|1802.66|1802.36|1802.76|1802.38|1802.21|1801.8|461
1627062900000|2021-07-23 17:55:00|1802.65|1802.35|1803.01|1802.51|1803.03|1802.61|1802.54|1802.24|439
1627063200000|2021-07-23 18:00:00|1803.02|1802.52|1803.87|1803.37|1803.93|1803.51|1803|1802.52|572
1627063500000|2021-07-23 18:05:00|1803.88|1803.38|1804.62|1804.12|1804.63|1804.15|1803.72|1803.32|458
1627063800000|2021-07-23 18:10:00|1804.63|1804.13|1804.82|1804.32|1804.95|1804.46|1804.3|1803.88|443
1627064100000|2021-07-23 18:15:00|1804.83|1804.33|1804.2|1803.7|1804.83|1804.33|1804.09|1803.63|422
1627064400000|2021-07-23 18:20:00|1804.19|1803.69|1803.67|1803.17|1804.22|1803.72|1803.55|1803.12|347
1627064700000|2021-07-23 18:25:00|1803.68|1803.18|1803.2|1802.7|1803.75|1803.25|1802.98|1802.56|395
1627065000000|2021-07-23 18:30:00|1803.17|1802.67|1802.65|1802.35|1803.34|1802.84|1802.65|1802.23|430
1627065300000|2021-07-23 18:35:00|1802.67|1802.37|1802.39|1802.09|1802.91|1802.47|1802.3|1801.9|431
1627065600000|2021-07-23 18:40:00|1802.38|1802.08|1801.94|1801.44|1802.5|1802.1|1801.78|1801.37|541
1627065900000|2021-07-23 18:45:00|1801.95|1801.45|1801.55|1801.25|1801.97|1801.56|1801.42|1801|373
1627066200000|2021-07-23 18:50:00|1801.53|1801.23|1801.77|1801.47|1802.04|1801.67|1801.53|1801.19|389
1627066500000|2021-07-23 18:55:00|1801.76|1801.46|1802.02|1801.72|1802.04|1801.72|1801.55|1801.18|518
1627066800000|2021-07-23 19:00:00|1802.05|1801.75|1801.91|1801.41|1802.54|1802.18|1801.62|1801.27|467
1627067100000|2021-07-23 19:05:00|1801.92|1801.42|1802.1|1801.6|1802.21|1801.8|1801.74|1801.37|405
1627067400000|2021-07-23 19:10:00|1802.08|1801.58|1802.1|1801.8|1802.35|1801.92|1801.81|1801.42|353
1627067700000|2021-07-23 19:15:00|1802.2|1801.7|1802.6|1802.3|1802.75|1802.35|1802.12|1801.62|344
1627068000000|2021-07-23 19:20:00|1802.61|1802.31|1802.66|1802.36|1802.78|1802.4|1802.32|1801.92|360
1627068300000|2021-07-23 19:25:00|1802.75|1802.25|1802.82|1802.32|1802.9|1802.44|1802.25|1801.84|399
1627068600000|2021-07-23 19:30:00|1802.81|1802.31|1802.38|1802.08|1802.81|1802.34|1802.25|1801.9|312
1627068900000|2021-07-23 19:35:00|1802.39|1802.09|1802.32|1802.02|1802.52|1802.13|1802.25|1801.88|302
1627069200000|2021-07-23 19:40:00|1802.39|1802.09|1802.14|1801.84|1802.67|1802.27|1802.03|1801.7|463
1627069500000|2021-07-23 19:45:00|1802.16|1801.86|1801.71|1801.41|1802.25|1801.95|1801.67|1801.33|453
1627069800000|2021-07-23 19:50:00|1801.72|1801.42|1801.47|1801.17|1801.84|1801.54|1801.27|1800.97|385
1627070100000|2021-07-23 19:55:00|1801.48|1801.18|1801.57|1801.27|1801.87|1801.49|1800.92|1800.62|575
1627070400000|2021-07-23 20:00:00|1801.56|1801.26|1802.12|1801.62|1802.13|1801.63|1801.35|1801|302
1627070700000|2021-07-23 20:05:00|1802.11|1801.61|1802.08|1801.58|1802.38|1801.88|1801.88|1801.44|219
1627071000000|2021-07-23 20:10:00|1802.1|1801.6|1802.28|1801.78|1802.44|1801.94|1801.93|1801.43|127
1627071300000|2021-07-23 20:15:00|1802.29|1801.79|1802.2|1801.7|1802.39|1801.89|1802|1801.5|65
1627071600000|2021-07-23 20:20:00|1802.29|1801.79|1801.85|1801.35|1802.29|1801.79|1801.5|1801|96
1627071900000|2021-07-23 20:25:00|1801.88|1801.38|1802.05|1801.55|1802.15|1801.65|1801.58|1801.08|107
1627072200000|2021-07-23 20:30:00|1802.08|1801.58|1802.13|1801.63|1802.41|1801.91|1801.87|1801.37|116
1627072500000|2021-07-23 20:35:00|1802.14|1801.64|1802.13|1801.63|1802.44|1801.94|1801.92|1801.5|90
1627072800000|2021-07-23 20:40:00|1802.15|1801.65|1802.2|1801.7|1802.3|1801.83|1802.05|1801.55|104
1627073100000|2021-07-23 20:45:00|1802.15|1801.65|1802.03|1801.53|1802.4|1801.9|1801.9|1801.4|85
1627073400000|2021-07-23 20:50:00|1801.98|1801.48|1802.28|1801.78|1802.73|1802.23|1801.85|1801.35|71
1627073700000|2021-07-23 20:55:00|1802.19|1801.69|1802.45|1801.95|1803.44|1802.94|1802.01|1801.51|284
1627250400000|2021-07-25 22:00:00|1802.63|1802.13|1802.51|1802.21|1802.82|1802.32|1802.33|1801.83|308
1627250700000|2021-07-25 22:05:00|1802.52|1802.22|1802.57|1802.07|1803.18|1802.68|1802.51|1802.01|457
1627251000000|2021-07-25 22:10:00|1802.56|1802.06|1802.24|1801.74|1802.92|1802.42|1802.06|1801.56|380
1627251300000|2021-07-25 22:15:00|1802.38|1801.88|1802.06|1801.56|1802.54|1802.04|1801.91|1801.41|262
1627251600000|2021-07-25 22:20:00|1802.19|1801.69|1802.14|1801.64|1802.34|1801.84|1801.57|1801.07|273
1627251900000|2021-07-25 22:25:00|1801.97|1801.47|1801.67|1801.17|1802.2|1801.7|1801.67|1801.17|147
1627252200000|2021-07-25 22:30:00|1801.78|1801.28|1801.66|1801.16|1801.91|1801.41|1801.36|1800.86|201
1627252500000|2021-07-25 22:35:00|1801.69|1801.19|1801|1800.5|1801.82|1801.4|1800.88|1800.38|195
1627252800000|2021-07-25 22:40:00|1800.97|1800.47|1801.25|1800.75|1801.48|1800.98|1800.83|1800.33|168
1627253100000|2021-07-25 22:45:00|1801.24|1800.74|1801.3|1800.8|1801.42|1800.92|1800.91|1800.41|152
1627253400000|2021-07-25 22:50:00|1801.31|1800.81|1801.11|1800.61|1801.43|1800.93|1801|1800.5|119
1627253700000|2021-07-25 22:55:00|1801.12|1800.62|1801.25|1800.75|1801.35|1800.85|1801.06|1800.56|101
1627254000000|2021-07-25 23:00:00|1801.23|1800.73|1800.91|1800.41|1801.33|1800.83|1800.62|1800.12|167
1627254300000|2021-07-25 23:05:00|1800.92|1800.42|1801.12|1800.62|1801.26|1800.76|1800.7|1800.2|115
1627254600000|2021-07-25 23:10:00|1801.17|1800.67|1801.5|1801|1801.52|1801.02|1801.07|1800.57|160
1627254900000|2021-07-25 23:15:00|1801.51|1801.01|1801.56|1801.06|1801.9|1801.44|1801.44|1800.94|213
1627255200000|2021-07-25 23:20:00|1801.58|1801.08|1801.6|1801.1|1801.77|1801.27|1801.36|1800.9|173
1627255500000|2021-07-25 23:25:00|1801.53|1801.03|1801.56|1801.06|1801.75|1801.25|1801.47|1800.97|139
1627255800000|2021-07-25 23:30:00|1801.57|1801.07|1801.71|1801.21|1801.78|1801.28|1801.48|1800.98|140
1627256100000|2021-07-25 23:35:00|1801.74|1801.24|1801.87|1801.37|1801.91|1801.53|1801.7|1801.2|212
1627256400000|2021-07-25 23:40:00|1801.78|1801.28|1801.13|1800.63|1801.81|1801.31|1801.01|1800.54|218
1627256700000|2021-07-25 23:45:00|1801.14|1800.64|1800.52|1800.02|1801.18|1800.79|1800.32|1799.88|318
1627257000000|2021-07-25 23:50:00|1800.51|1800.01|1801.19|1800.69|1801.23|1800.82|1800.49|1799.99|234
1627257300000|2021-07-25 23:55:00|1801.14|1800.64|1800.7|1800.2|1801.22|1800.72|1800.32|1799.95|289
1627257600000|2021-07-26 00:00:00|1800.71|1800.21|1799.97|1799.47|1801.13|1800.63|1799.83|1799.43|623
1627257900000|2021-07-26 00:05:00|1799.96|1799.46|1800.22|1799.72|1800.32|1799.82|1799.62|1799.12|547
1627258200000|2021-07-26 00:10:00|1800.21|1799.71|1799.9|1799.6|1800.64|1800.14|1799.82|1799.45|349
1627258500000|2021-07-26 00:15:00|1799.97|1799.47|1800.62|1800.12|1800.78|1800.3|1799.7|1799.27|425
1627258800000|2021-07-26 00:20:00|1800.61|1800.11|1799.27|1798.97|1800.64|1800.14|1799.18|1798.78|426
1627259100000|2021-07-26 00:25:00|1799.37|1798.87|1800.01|1799.71|1800.14|1799.74|1799.29|1798.87|339
1627259400000|2021-07-26 00:30:00|1800|1799.7|1799.54|1799.04|1800.23|1799.74|1799.45|1799.03|295
1627259700000|2021-07-26 00:35:00|1799.53|1799.03|1799.43|1798.93|1799.58|1799.21|1799.09|1798.64|344
1627260000000|2021-07-26 00:40:00|1799.42|1798.92|1799.32|1798.82|1799.46|1799.02|1798.99|1798.56|304
1627260300000|2021-07-26 00:45:00|1799.33|1798.83|1799.27|1798.77|1799.41|1798.92|1798.67|1798.27|343
1627260600000|2021-07-26 00:50:00|1799.28|1798.78|1799.14|1798.64|1799.54|1799.15|1799.03|1798.61|323
1627260900000|2021-07-26 00:55:00|1799.13|1798.63|1799.63|1799.13|1799.73|1799.32|1798.83|1798.43|311
1627261200000|2021-07-26 01:00:00|1799.73|1799.23|1799.82|1799.32|1800.02|1799.72|1798.83|1798.43|910
1627261500000|2021-07-26 01:05:00|1799.83|1799.33|1800.7|1800.2|1801.1|1800.7|1799.72|1799.27|740
1627261800000|2021-07-26 01:10:00|1800.71|1800.21|1800.91|1800.41|1801.17|1800.84|1800.15|1799.75|615
1627262100000|2021-07-26 01:15:00|1800.9|1800.4|1803.76|1803.46|1803.95|1803.49|1800.69|1800.31|885
1627262400000|2021-07-26 01:20:00|1803.69|1803.39|1804.66|1804.16|1804.78|1804.37|1803.58|1803.19|996
1627262700000|2021-07-26 01:25:00|1804.69|1804.19|1805.23|1804.73|1805.43|1805|1804.02|1803.56|875
1627263000000|2021-07-26 01:30:00|1805.25|1804.75|1805.72|1805.42|1805.78|1805.46|1804.71|1804.31|926
1627263300000|2021-07-26 01:35:00|1805.73|1805.43|1805.58|1805.08|1806.43|1805.93|1805.5|1805.08|831
1627263600000|2021-07-26 01:40:00|1805.62|1805.12|1806.44|1805.94|1806.57|1806.26|1805.26|1804.76|729
1627263900000|2021-07-26 01:45:00|1806.48|1805.98|1805.91|1805.41|1806.66|1806.23|1805.76|1805.29|586
1627264200000|2021-07-26 01:50:00|1805.89|1805.39|1805.91|1805.41|1806.69|1806.19|1805.63|1805.21|578
1627264500000|2021-07-26 01:55:00|1805.89|1805.39|1806.86|1806.36|1807.21|1806.71|1805.89|1805.39|726
1627264800000|2021-07-26 02:00:00|1806.87|1806.37|1806.92|1806.42|1807.39|1806.99|1806.71|1806.3|587
1627265100000|2021-07-26 02:05:00|1806.91|1806.41|1807.35|1806.85|1807.55|1807.15|1806.89|1806.39|627
1627265400000|2021-07-26 02:10:00|1807.34|1806.84|1806.95|1806.45|1807.48|1807.06|1806.67|1806.19|651
1627265700000|2021-07-26 02:15:00|1806.97|1806.47|1806.76|1806.26|1807.6|1807.1|1806.34|1805.99|554
1627266000000|2021-07-26 02:20:00|1806.78|1806.28|1806.75|1806.25|1807.09|1806.59|1806.69|1806.19|442
1627266300000|2021-07-26 02:25:00|1806.87|1806.37|1806.23|1805.73|1807.03|1806.53|1806.14|1805.64|421
1627266600000|2021-07-26 02:30:00|1806.22|1805.72|1806.42|1805.92|1806.52|1806.03|1805.73|1805.28|734
1627266900000|2021-07-26 02:35:00|1806.41|1805.91|1805.72|1805.22|1806.42|1806|1805.66|1805.16|533
1627267200000|2021-07-26 02:40:00|1805.71|1805.21|1805.18|1804.68|1805.95|1805.45|1805.14|1804.66|593
1627267500000|2021-07-26 02:45:00|1805.17|1804.67|1805.3|1804.8|1805.59|1805.09|1805.08|1804.58|638
1627267800000|2021-07-26 02:50:00|1805.31|1804.81|1804.95|1804.45|1805.54|1805.04|1804.75|1804.25|592
1627268100000|2021-07-26 02:55:00|1804.97|1804.47|1805.26|1804.76|1805.46|1804.96|1804.7|1804.26|530
1627268400000|2021-07-26 03:00:00|1805.25|1804.75|1806.4|1805.9|1806.47|1806.06|1805.2|1804.7|627
1627268700000|2021-07-26 03:05:00|1806.43|1805.93|1807.17|1806.67|1807.36|1806.86|1806.27|1805.77|533
1627269000000|2021-07-26 03:10:00|1807.18|1806.68|1807.11|1806.61|1807.6|1807.23|1806.88|1806.48|780
1627269300000|2021-07-26 03:15:00|1807.08|1806.58|1806.96|1806.66|1807.33|1806.83|1806.49|1806.08|566
1627269600000|2021-07-26 03:20:00|1806.94|1806.64|1806.64|1806.14|1807.64|1807.22|1806.44|1806.07|495
1627269900000|2021-07-26 03:25:00|1806.67|1806.17|1806.41|1805.91|1806.68|1806.18|1806.26|1805.83|396
1627270200000|2021-07-26 03:30:00|1806.43|1805.93|1806.26|1805.76|1806.58|1806.18|1806.13|1805.7|311
1627270500000|2021-07-26 03:35:00|1806.14|1805.84|1806.48|1805.98|1806.53|1806.13|1805.69|1805.19|341
1627270800000|2021-07-26 03:40:00|1806.49|1805.99|1806.51|1806.01|1806.98|1806.49|1806.4|1805.98|195
1627271100000|2021-07-26 03:45:00|1806.52|1806.02|1806.92|1806.42|1806.93|1806.48|1806.15|1805.74|238
1627271400000|2021-07-26 03:50:00|1806.94|1806.44|1806.97|1806.47|1807.07|1806.57|1806.67|1806.18|213
1627271700000|2021-07-26 03:55:00|1806.96|1806.46|1807|1806.5|1807.21|1806.75|1806.75|1806.34|219
1627272000000|2021-07-26 04:00:00|1807.01|1806.51|1807.2|1806.7|1807.31|1806.91|1807.01|1806.51|232
1627272300000|2021-07-26 04:05:00|1807.26|1806.76|1807.34|1806.84|1807.64|1807.15|1807.22|1806.75|298
1627272600000|2021-07-26 04:10:00|1807.33|1806.83|1806.46|1805.96|1807.39|1806.89|1806.36|1805.86|353
1627272900000|2021-07-26 04:15:00|1806.47|1805.97|1806.43|1805.93|1806.52|1806.02|1806.15|1805.65|192
1627273200000|2021-07-26 04:20:00|1806.42|1805.92|1806.25|1805.75|1806.43|1805.93|1806.19|1805.69|175
1627273500000|2021-07-26 04:25:00|1806.26|1805.76|1806.45|1805.95|1806.46|1805.96|1806.15|1805.65|243
1627273800000|2021-07-26 04:30:00|1806.49|1805.99|1807.27|1806.77|1807.36|1806.86|1806.41|1805.98|329
1627274100000|2021-07-26 04:35:00|1807.26|1806.76|1807.2|1806.7|1807.51|1807.16|1807.14|1806.64|180
1627274400000|2021-07-26 04:40:00|1807.22|1806.72|1807.22|1806.72|1807.33|1806.85|1806.93|1806.43|223
1627274700000|2021-07-26 04:45:00|1807.23|1806.73|1807.17|1806.67|1807.3|1806.8|1807.04|1806.54|216
1627275000000|2021-07-26 04:50:00|1807.16|1806.66|1806.8|1806.3|1807.16|1806.66|1806.79|1806.29|183
1627275300000|2021-07-26 04:55:00|1806.79|1806.29|1806.75|1806.25|1806.92|1806.42|1806.45|1805.95|232
1627275600000|2021-07-26 05:00:00|1806.72|1806.22|1806.79|1806.29|1807.32|1806.87|1806.69|1806.22|261
1627275900000|2021-07-26 05:05:00|1806.8|1806.3|1806.64|1806.14|1806.82|1806.32|1806.32|1805.84|300
1627276200000|2021-07-26 05:10:00|1806.65|1806.15|1806.51|1806.01|1806.91|1806.41|1806.22|1805.83|284
1627276500000|2021-07-26 05:15:00|1806.5|1806|1807.15|1806.65|1807.55|1807.17|1806.37|1805.87|478
1627276800000|2021-07-26 05:20:00|1807.18|1806.68|1807.47|1806.97|1807.57|1807.07|1807.07|1806.64|362
1627277100000|2021-07-26 05:25:00|1807.33|1807.03|1807.52|1807.02|1807.67|1807.17|1807.2|1806.7|327
1627277400000|2021-07-26 05:30:00|1807.5|1807|1809.17|1808.67|1809.29|1808.79|1807.19|1806.69|1092
1627277700000|2021-07-26 05:35:00|1809.18|1808.68|1809.39|1808.89|1809.57|1809.15|1808.3|1807.83|889
1627278000000|2021-07-26 05:40:00|1809.37|1808.87|1808.92|1808.42|1809.58|1809.24|1808.82|1808.32|552
1627278300000|2021-07-26 05:45:00|1808.79|1808.49|1809.17|1808.87|1809.6|1809.1|1808.79|1808.37|543
1627278600000|2021-07-26 05:50:00|1809.09|1808.79|1808.98|1808.48|1809.5|1809.05|1808.87|1808.37|488
1627278900000|2021-07-26 05:55:00|1808.97|1808.47|1808.55|1808.05|1809.04|1808.54|1808.07|1807.67|619
1627279200000|2021-07-26 06:00:00|1808.56|1808.06|1807.81|1807.31|1808.75|1808.35|1807.56|1807.06|842
1627279500000|2021-07-26 06:05:00|1807.79|1807.29|1807.72|1807.22|1808.07|1807.69|1806.85|1806.44|924
1627279800000|2021-07-26 06:10:00|1807.74|1807.24|1807.83|1807.33|1808.82|1808.38|1807.7|1807.2|817
1627280100000|2021-07-26 06:15:00|1807.84|1807.34|1805.13|1804.63|1807.91|1807.51|1804.99|1804.59|1043
1627280400000|2021-07-26 06:20:00|1805.05|1804.75|1805.91|1805.41|1806.16|1805.71|1804.9|1804.4|939
1627280700000|2021-07-26 06:25:00|1805.92|1805.42|1805.98|1805.48|1806.28|1805.81|1804.97|1804.62|885
1627281000000|2021-07-26 06:30:00|1805.99|1805.49|1806.92|1806.42|1806.95|1806.54|1805.8|1805.43|753
1627281300000|2021-07-26 06:35:00|1806.87|1806.37|1806.82|1806.52|1807.05|1806.67|1806.22|1805.85|631
1627281600000|2021-07-26 06:40:00|1806.79|1806.49|1806.84|1806.34|1807.4|1807|1806.43|1805.93|675
1627281900000|2021-07-26 06:45:00|1806.81|1806.31|1807.81|1807.31|1808.53|1808.09|1806.48|1806.09|1201
1627282200000|2021-07-26 06:50:00|1807.79|1807.29|1807.26|1806.76|1808.23|1807.81|1807.03|1806.63|909
1627282500000|2021-07-26 06:55:00|1807.28|1806.78|1807.72|1807.22|1807.94|1807.48|1807.05|1806.63|997
1627282800000|2021-07-26 07:00:00|1807.68|1807.18|1807.17|1806.67|1808.49|1808.19|1807.03|1806.58|1076
1627283100000|2021-07-26 07:05:00|1807.21|1806.71|1807.69|1807.19|1807.84|1807.35|1806.33|1805.93|985
1627283400000|2021-07-26 07:10:00|1807.7|1807.2|1808.18|1807.88|1808.36|1808.02|1807.61|1807.16|744
1627283700000|2021-07-26 07:15:00|1808.16|1807.86|1807.93|1807.43|1808.88|1808.48|1807.77|1807.37|1071
1627284000000|2021-07-26 07:20:00|1807.89|1807.39|1809.9|1809.4|1810.04|1809.57|1807.41|1807.01|1102
1627284300000|2021-07-26 07:25:00|1809.89|1809.39|1810.6|1810.3|1811.12|1810.82|1809.74|1809.37|1322
1627284600000|2021-07-26 07:30:00|1810.61|1810.31|1811.16|1810.66|1811.79|1811.4|1810.61|1810.31|1194
1627284900000|2021-07-26 07:35:00|1811.12|1810.82|1811|1810.5|1811.8|1811.4|1810.91|1810.5|1008
1627285200000|2021-07-26 07:40:00|1811.01|1810.51|1811.28|1810.98|1811.77|1811.43|1810.44|1810.04|950
1627285500000|2021-07-26 07:45:00|1811.3|1811|1810.16|1809.66|1811.47|1811.1|1809.94|1809.55|775
1627285800000|2021-07-26 07:50:00|1810.15|1809.65|1808.14|1807.84|1810.23|1809.86|1808.13|1807.79|859
1627286100000|2021-07-26 07:55:00|1808.15|1807.85|1808.09|1807.59|1808.7|1808.28|1807.08|1806.74|954
1627286400000|2021-07-26 08:00:00|1808.14|1807.64|1808.62|1808.32|1808.99|1808.62|1807.87|1807.47|897
1627286700000|2021-07-26 08:05:00|1808.61|1808.31|1807.47|1807.17|1809.27|1808.86|1807.47|1807|852
1627287000000|2021-07-26 08:10:00|1807.46|1807.16|1807.41|1807.11|1808.2|1807.84|1807.23|1806.93|852
1627287300000|2021-07-26 08:15:00|1807.44|1807.14|1808.97|1808.67|1809.08|1808.68|1806.52|1806.22|891
1627287600000|2021-07-26 08:20:00|1808.95|1808.65|1809.77|1809.27|1809.78|1809.35|1808.11|1807.77|830
1627287900000|2021-07-26 08:25:00|1809.76|1809.26|1808.46|1808.16|1809.87|1809.48|1808.41|1808.04|749
1627288200000|2021-07-26 08:30:00|1808.48|1808.18|1809.19|1808.89|1809.19|1808.89|1808.2|1807.82|945
1627288500000|2021-07-26 08:35:00|1809.18|1808.88|1808.37|1807.87|1809.9|1809.49|1808.22|1807.87|862
1627288800000|2021-07-26 08:40:00|1808.34|1807.84|1809.27|1808.97|1809.69|1809.31|1808.29|1807.84|861
1627289100000|2021-07-26 08:45:00|1809.29|1808.99|1809.44|1809.14|1809.79|1809.42|1809.14|1808.77|709
1627289400000|2021-07-26 08:50:00|1809.48|1809.18|1808.92|1808.62|1809.77|1809.28|1808.69|1808.32|494
1627289700000|2021-07-26 08:55:00|1808.93|1808.63|1808.77|1808.47|1809.51|1809.11|1808.64|1808.33|594
1627290000000|2021-07-26 09:00:00|1808.75|1808.45|1808.35|1808.05|1808.86|1808.51|1808.06|1807.7|603
1627290300000|2021-07-26 09:05:00|1808.37|1808.07|1809.08|1808.58|1809.24|1808.87|1807.63|1807.24|808
1627290600000|2021-07-26 09:10:00|1809.09|1808.59|1808.93|1808.43|1809.67|1809.28|1808.51|1808.01|726
1627290900000|2021-07-26 09:15:00|1808.94|1808.44|1808.96|1808.66|1809.39|1808.98|1808.26|1807.87|750
1627291200000|2021-07-26 09:20:00|1808.97|1808.67|1809.5|1809|1809.67|1809.26|1808.94|1808.53|664
1627291500000|2021-07-26 09:25:00|1809.49|1808.99|1809.13|1808.83|1809.71|1809.27|1808.99|1808.49|623
1627291800000|2021-07-26 09:30:00|1809.11|1808.81|1808.46|1807.96|1809.33|1808.94|1808|1807.6|688
1627292100000|2021-07-26 09:35:00|1808.47|1807.97|1809.16|1808.66|1809.3|1808.89|1807.86|1807.44|653
1627292400000|2021-07-26 09:40:00|1809.18|1808.68|1808.34|1808.04|1809.34|1808.93|1808.16|1807.75|486
1627292700000|2021-07-26 09:45:00|1808.33|1808.03|1808.5|1808|1808.75|1808.39|1808.13|1807.74|555
1627293000000|2021-07-26 09:50:00|1808.51|1808.01|1808.79|1808.29|1808.93|1808.57|1808.13|1807.72|474
1627293300000|2021-07-26 09:55:00|1808.77|1808.27|1808.63|1808.33|1808.95|1808.55|1808.2|1807.81|475
1627293600000|2021-07-26 10:00:00|1808.61|1808.31|1808.98|1808.68|1809.63|1809.25|1808.53|1808.13|687
1627293900000|2021-07-26 10:05:00|1808.97|1808.67|1809.97|1809.67|1810.17|1809.79|1808.97|1808.59|635
1627294200000|2021-07-26 10:10:00|1810.07|1809.57|1809.86|1809.56|1810.18|1809.78|1809.73|1809.39|570
1627294500000|2021-07-26 10:15:00|1809.87|1809.57|1808.99|1808.49|1810.21|1809.84|1808.52|1808.14|631
1627294800000|2021-07-26 10:20:00|1808.79|1808.41|1808.61|1808.11|1808.84|1808.48|1808.23|1807.89|436
1627295100000|2021-07-26 10:25:00|1808.62|1808.12|1808.67|1808.17|1809.1|1808.8|1808.14|1807.73|492
1627295400000|2021-07-26 10:30:00|1808.57|1808.27|1808.35|1808.05|1808.9|1808.55|1808.3|1807.93|400
1627295700000|2021-07-26 10:35:00|1808.36|1808.06|1808.6|1808.1|1808.79|1808.39|1807.25|1806.87|641
1627296000000|2021-07-26 10:40:00|1808.59|1808.09|1808.25|1807.75|1808.6|1808.18|1808.02|1807.65|474
1627296300000|2021-07-26 10:45:00|1808.24|1807.74|1807.85|1807.55|1808.4|1808|1807.73|1807.34|411
1627296600000|2021-07-26 10:50:00|1807.88|1807.58|1808.01|1807.51|1808.17|1807.78|1807.76|1807.37|445
1627296900000|2021-07-26 10:55:00|1808|1807.5|1808.15|1807.65|1808.48|1808.09|1807.78|1807.42|455
1627297200000|2021-07-26 11:00:00|1808.13|1807.63|1808.17|1807.87|1808.36|1807.96|1807.55|1807.17|658
1627297500000|2021-07-26 11:05:00|1808.27|1807.77|1808.37|1808.07|1808.55|1808.16|1807.91|1807.59|616
1627297800000|2021-07-26 11:10:00|1808.35|1808.05|1809.62|1809.32|1809.81|1809.41|1807.5|1807.2|768
1627298100000|2021-07-26 11:15:00|1809.59|1809.29|1809.24|1808.74|1809.74|1809.3|1808.79|1808.42|595
1627298400000|2021-07-26 11:20:00|1809.16|1808.86|1809.59|1809.29|1809.85|1809.49|1809.11|1808.73|560
1627298700000|2021-07-26 11:25:00|1809.58|1809.28|1809.51|1809.01|1809.92|1809.52|1809.29|1808.89|613
1627299000000|2021-07-26 11:30:00|1809.39|1809.09|1808.82|1808.52|1809.57|1809.17|1808.72|1808.32|658
1627299300000|2021-07-26 11:35:00|1808.93|1808.43|1807.98|1807.48|1809.69|1809.39|1807.9|1807.48|710
1627299600000|2021-07-26 11:40:00|1807.99|1807.49|1807.96|1807.46|1808.3|1807.99|1807.78|1807.38|577
1627299900000|2021-07-26 11:45:00|1807.98|1807.48|1808.5|1808.2|1808.71|1808.21|1807.83|1807.41|593
1627300200000|2021-07-26 11:50:00|1808.48|1808.18|1808.63|1808.13|1808.85|1808.43|1808.39|1807.9|466
1627300500000|2021-07-26 11:55:00|1808.65|1808.15|1808.25|1807.75|1808.69|1808.26|1807.93|1807.44|612
1627300800000|2021-07-26 12:00:00|1808.3|1807.8|1808.13|1807.63|1808.64|1808.25|1807.77|1807.27|740
1627301100000|2021-07-26 12:05:00|1808.14|1807.64|1807.35|1806.85|1808.58|1808.21|1807.15|1806.73|708
1627301400000|2021-07-26 12:10:00|1807.34|1806.84|1806.33|1805.83|1807.46|1807.06|1805.76|1805.27|882
1627301700000|2021-07-26 12:15:00|1806.35|1805.85|1805.46|1804.96|1806.51|1806.01|1804.61|1804.26|984
1627302000000|2021-07-26 12:20:00|1805.38|1804.88|1805.27|1804.97|1806.4|1805.91|1804.62|1804.23|970
1627302300000|2021-07-26 12:25:00|1805.32|1805.02|1803.35|1803.05|1805.86|1805.41|1802.89|1802.59|1072
1627302600000|2021-07-26 12:30:00|1803.43|1803.13|1803.87|1803.37|1804.85|1804.47|1803.26|1802.87|1006
1627302900000|2021-07-26 12:35:00|1803.88|1803.38|1802.54|1802.04|1803.88|1803.38|1801.91|1801.41|1089
1627303200000|2021-07-26 12:40:00|1802.55|1802.05|1803.34|1803.04|1803.38|1803.04|1801.47|1800.97|1063
1627303500000|2021-07-26 12:45:00|1803.42|1802.92|1804.88|1804.38|1805.05|1804.6|1802.81|1802.37|1220
1627303800000|2021-07-26 12:50:00|1804.9|1804.4|1803.35|1802.85|1805.03|1804.53|1802.78|1802.37|869
1627304100000|2021-07-26 12:55:00|1803.33|1802.83|1803.62|1803.12|1803.75|1803.35|1802.15|1801.74|871
1627304400000|2021-07-26 13:00:00|1803.61|1803.11|1803.06|1802.56|1804.26|1803.76|1802.34|1801.91|1248
1627304700000|2021-07-26 13:05:00|1803.04|1802.54|1802.36|1801.86|1803.05|1802.55|1801.05|1800.55|1246
1627305000000|2021-07-26 13:10:00|1802.3|1801.8|1802.41|1801.91|1802.96|1802.46|1801.94|1801.52|1038
1627305300000|2021-07-26 13:15:00|1802.5|1802|1802.18|1801.68|1802.67|1802.17|1801.74|1801.24|915
1627305600000|2021-07-26 13:20:00|1802.14|1801.64|1802.72|1802.22|1803.26|1802.83|1801.69|1801.24|1049
1627305900000|2021-07-26 13:25:00|1802.71|1802.21|1802.24|1801.94|1803.07|1802.57|1801.79|1801.29|840
1627306200000|2021-07-26 13:30:00|1802.3|1802|1802.84|1802.34|1802.96|1802.46|1799.66|1799.16|1073
1627306500000|2021-07-26 13:35:00|1802.86|1802.36|1803.4|1802.9|1804.04|1803.65|1802.37|1801.9|1015
1627306800000|2021-07-26 13:40:00|1803.35|1802.85|1804.6|1804.3|1804.96|1804.52|1802.39|1801.89|852
1627307100000|2021-07-26 13:45:00|1804.65|1804.15|1803.5|1803|1804.71|1804.21|1803.26|1802.85|813
1627307400000|2021-07-26 13:50:00|1803.53|1803.03|1803.54|1803.04|1803.96|1803.48|1802.86|1802.43|801
1627307700000|2021-07-26 13:55:00|1803.55|1803.05|1802.84|1802.34|1804.11|1803.61|1802.71|1802.21|912
1627308000000|2021-07-26 14:00:00|1802.86|1802.36|1800.77|1800.27|1802.97|1802.47|1799.52|1799.02|1485
1627308300000|2021-07-26 14:05:00|1800.76|1800.26|1800.9|1800.4|1801.19|1800.69|1797.57|1797.16|1710
1627308600000|2021-07-26 14:10:00|1800.86|1800.36|1798.64|1798.14|1800.93|1800.43|1797.56|1797.2|1542
1627308900000|2021-07-26 14:15:00|1798.63|1798.13|1798.85|1798.35|1799.67|1799.3|1797.82|1797.32|1325
1627309200000|2021-07-26 14:20:00|1798.8|1798.3|1798.66|1798.16|1798.88|1798.47|1796.9|1796.6|1484
1627309500000|2021-07-26 14:25:00|1798.67|1798.17|1799.78|1799.28|1800.54|1800.15|1797.93|1797.43|1190
1627309800000|2021-07-26 14:30:00|1799.86|1799.36|1800.86|1800.56|1801.09|1800.59|1799.64|1799.16|1279
1627310100000|2021-07-26 14:35:00|1800.85|1800.55|1800.64|1800.14|1801.17|1800.76|1799.94|1799.58|1237
1627310400000|2021-07-26 14:40:00|1800.62|1800.12|1801.67|1801.37|1801.88|1801.45|1799.93|1799.45|1264
1627310700000|2021-07-26 14:45:00|1801.68|1801.38|1802.37|1802.07|1802.69|1802.21|1800.81|1800.35|1256
1627311000000|2021-07-26 14:50:00|1802.36|1802.06|1801.42|1800.92|1802.88|1802.49|1801.1|1800.61|1133
1627311300000|2021-07-26 14:55:00|1801.52|1801.02|1801.84|1801.54|1802.03|1801.61|1800.8|1800.42|1250
1627311600000|2021-07-26 15:00:00|1801.88|1801.58|1801.63|1801.33|1802.68|1802.38|1800.75|1800.39|1232
1627311900000|2021-07-26 15:05:00|1801.64|1801.34|1800.41|1800.11|1801.87|1801.46|1800.12|1799.71|942
1627312200000|2021-07-26 15:10:00|1800.42|1800.12|1800.11|1799.81|1800.77|1800.4|1799.71|1799.37|1027
1627312500000|2021-07-26 15:15:00|1800.12|1799.82|1800.17|1799.67|1800.19|1799.82|1798.62|1798.29|979
1627312800000|2021-07-26 15:20:00|1800.16|1799.66|1799.33|1798.83|1800.24|1799.84|1799.16|1798.77|952
1627313100000|2021-07-26 15:25:00|1799.31|1798.81|1798.88|1798.38|1799.31|1798.91|1798.43|1798.04|942
1627313400000|2021-07-26 15:30:00|1798.87|1798.37|1800.19|1799.89|1800.3|1799.89|1798.4|1798.04|995
1627313700000|2021-07-26 15:35:00|1800.18|1799.88|1799.63|1799.13|1800.56|1800.06|1799.55|1799.05|832
1627314000000|2021-07-26 15:40:00|1799.65|1799.15|1799.54|1799.04|1799.82|1799.42|1799.03|1798.58|656
1627314300000|2021-07-26 15:45:00|1799.55|1799.05|1799.57|1799.07|1799.68|1799.29|1798.94|1798.46|800
1627314600000|2021-07-26 15:50:00|1799.58|1799.08|1799.96|1799.66|1800.09|1799.67|1798.85|1798.46|715
1627314900000|2021-07-26 15:55:00|1799.97|1799.67|1799.76|1799.26|1800.04|1799.67|1798.94|1798.44|662
1627315200000|2021-07-26 16:00:00|1799.77|1799.27|1800.03|1799.53|1800.17|1799.78|1799.46|1799.05|627
1627315500000|2021-07-26 16:05:00|1800.02|1799.52|1800.05|1799.55|1800.76|1800.41|1799.67|1799.26|631
1627315800000|2021-07-26 16:10:00|1800.04|1799.54|1800.84|1800.54|1801.12|1800.72|1799.76|1799.28|601
1627316100000|2021-07-26 16:15:00|1800.82|1800.52|1800.26|1799.76|1801.09|1800.63|1800.01|1799.64|675
1627316400000|2021-07-26 16:20:00|1800.28|1799.78|1799.86|1799.36|1800.29|1799.92|1799.57|1799.23|645
1627316700000|2021-07-26 16:25:00|1799.87|1799.37|1799.21|1798.71|1800.14|1799.79|1799.1|1798.69|458
1627317000000|2021-07-26 16:30:00|1799.08|1798.58|1799.07|1798.57|1799.33|1799.03|1798.58|1798.12|640
1627317300000|2021-07-26 16:35:00|1799.08|1798.58|1799.83|1799.33|1799.89|1799.45|1798.79|1798.39|573
1627317600000|2021-07-26 16:40:00|1799.82|1799.32|1799.67|1799.17|1800.22|1799.81|1799.57|1799.07|514
1627317900000|2021-07-26 16:45:00|1799.66|1799.16|1799.42|1798.92|1800.01|1799.57|1799.27|1798.88|514
1627318200000|2021-07-26 16:50:00|1799.43|1798.93|1799.07|1798.77|1799.58|1799.18|1799.05|1798.68|561
1627318500000|2021-07-26 16:55:00|1799.08|1798.78|1799.65|1799.35|1799.78|1799.35|1798.93|1798.52|497
1627318800000|2021-07-26 17:00:00|1799.66|1799.36|1799.3|1798.8|1799.66|1799.36|1799.06|1798.6|528
1627319100000|2021-07-26 17:05:00|1799.31|1798.81|1799.15|1798.65|1799.38|1798.96|1798.89|1798.56|467
1627319400000|2021-07-26 17:10:00|1799.16|1798.66|1799.61|1799.11|1799.83|1799.41|1798.55|1798.16|628
1627319700000|2021-07-26 17:15:00|1799.58|1799.08|1799.7|1799.2|1799.7|1799.21|1799.09|1798.64|412
1627320000000|2021-07-26 17:20:00|1799.69|1799.19|1799.57|1799.07|1799.97|1799.59|1798.92|1798.45|418
1627320300000|2021-07-26 17:25:00|1799.55|1799.05|1799.94|1799.64|1800.24|1799.84|1799.14|1798.74|551
1627320600000|2021-07-26 17:30:00|1799.74|1799.44|1799.83|1799.53|1800.28|1799.89|1799.7|1799.2|497
1627320900000|2021-07-26 17:35:00|1799.82|1799.52|1799.49|1798.99|1800.03|1799.58|1799.18|1798.76|405
1627321200000|2021-07-26 17:40:00|1799.4|1799.1|1799.46|1798.96|1799.51|1799.11|1798.86|1798.48|329
1627321500000|2021-07-26 17:45:00|1799.45|1798.95|1799.18|1798.68|1799.66|1799.25|1798.87|1798.47|260
1627321800000|2021-07-26 17:50:00|1799.19|1798.69|1799.08|1798.58|1799.23|1798.83|1798.88|1798.48|257
1627322100000|2021-07-26 17:55:00|1799.09|1798.59|1798.79|1798.29|1799.11|1798.71|1798.67|1798.28|398
1627322400000|2021-07-26 18:00:00|1798.78|1798.28|1798.26|1797.76|1798.89|1798.49|1798.17|1797.67|313
1627322700000|2021-07-26 18:05:00|1798.27|1797.77|1798.18|1797.68|1798.51|1798.01|1797.94|1797.53|312
1627323000000|2021-07-26 18:10:00|1798.17|1797.67|1797.56|1797.06|1798.29|1797.88|1797.44|1797.05|453
1627323300000|2021-07-26 18:15:00|1797.4|1797.1|1797.53|1797.03|1797.68|1797.27|1797.15|1796.75|472
1627323600000|2021-07-26 18:20:00|1797.55|1797.05|1797.07|1796.57|1797.55|1797.1|1796.62|1796.22|588
1627323900000|2021-07-26 18:25:00|1797.08|1796.58|1797.44|1796.94|1797.57|1797.11|1796.94|1796.44|552
1627324200000|2021-07-26 18:30:00|1797.45|1796.95|1797.33|1796.83|1797.45|1796.97|1796.9|1796.41|383
1627324500000|2021-07-26 18:35:00|1797.34|1796.84|1797.35|1796.85|1797.55|1797.05|1797.21|1796.71|322
1627324800000|2021-07-26 18:40:00|1797.34|1796.84|1797.13|1796.63|1797.5|1797|1797|1796.5|343
1627325100000|2021-07-26 18:45:00|1797.12|1796.62|1797.16|1796.66|1797.48|1797|1796.96|1796.53|372
1627325400000|2021-07-26 18:50:00|1797.15|1796.65|1797.61|1797.11|1797.65|1797.15|1797.04|1796.54|422
1627325700000|2021-07-26 18:55:00|1797.63|1797.13|1797.47|1796.97|1797.99|1797.58|1797.41|1796.93|473
1627326000000|2021-07-26 19:00:00|1797.45|1796.95|1797.53|1797.03|1797.57|1797.16|1797.18|1796.77|334
1627326300000|2021-07-26 19:05:00|1797.52|1797.02|1797.63|1797.13|1797.75|1797.35|1797.23|1796.83|378
1627326600000|2021-07-26 19:10:00|1797.64|1797.14|1797.88|1797.38|1798.08|1797.69|1797.52|1797.02|351
1627326900000|2021-07-26 19:15:00|1797.87|1797.37|1797.85|1797.35|1797.89|1797.5|1797.35|1796.95|324
1627327200000|2021-07-26 19:20:00|1797.84|1797.34|1797.49|1796.99|1797.96|1797.52|1797.33|1796.91|335
1627327500000|2021-07-26 19:25:00|1797.5|1797|1797.6|1797.1|1797.82|1797.34|1797.38|1796.96|335
1627327800000|2021-07-26 19:30:00|1797.74|1797.24|1797.53|1797.03|1797.74|1797.38|1797.35|1796.98|376
1627328100000|2021-07-26 19:35:00|1797.54|1797.04|1797.86|1797.36|1798.05|1797.69|1797.43|1797.03|211
1627328400000|2021-07-26 19:40:00|1797.85|1797.35|1798.54|1798.04|1798.6|1798.25|1797.69|1797.32|404
1627328700000|2021-07-26 19:45:00|1798.53|1798.03|1798.54|1798.04|1798.74|1798.34|1798.3|1797.9|333
1627329000000|2021-07-26 19:50:00|1798.6|1798.1|1798.11|1797.61|1798.72|1798.31|1798.07|1797.57|636
1627329300000|2021-07-26 19:55:00|1798.1|1797.6|1797.67|1797.37|1798.26|1797.85|1797.25|1796.89|808
1627329600000|2021-07-26 20:00:00|1797.82|1797.32|1797.77|1797.27|1798.25|1797.8|1797.61|1797.22|383
1627329900000|2021-07-26 20:05:00|1797.76|1797.26|1797.88|1797.58|1798.06|1797.67|1797.55|1797.15|248
1627330200000|2021-07-26 20:10:00|1797.87|1797.57|1798.61|1798.11|1798.87|1798.48|1797.85|1797.42|316
1627330500000|2021-07-26 20:15:00|1798.62|1798.12|1798.47|1797.97|1798.9|1798.48|1798.38|1797.96|229
1627330800000|2021-07-26 20:20:00|1798.48|1797.98|1798.46|1797.96|1798.86|1798.38|1798.32|1797.92|214
1627331100000|2021-07-26 20:25:00|1798.45|1797.95|1798.2|1797.7|1798.58|1798.17|1798.18|1797.68|159
1627331400000|2021-07-26 20:30:00|1798.19|1797.69|1798.68|1798.18|1798.78|1798.28|1798.14|1797.69|165
1627331700000|2021-07-26 20:35:00|1798.67|1798.17|1798.59|1798.09|1798.73|1798.23|1798.41|1798|163
1627332000000|2021-07-26 20:40:00|1798.6|1798.1|1798.23|1797.73|1798.65|1798.18|1798.07|1797.66|137
1627332300000|2021-07-26 20:45:00|1798.25|1797.75|1798|1797.5|1798.33|1797.9|1797.96|1797.46|218
1627332600000|2021-07-26 20:50:00|1798.01|1797.51|1797.99|1797.49|1798.13|1797.66|1797.79|1797.38|272
1627332900000|2021-07-26 20:55:00|1798.01|1797.51|1797.95|1797.45|1798.03|1797.53|1797.49|1796.99|343
1627336800000|2021-07-26 22:00:00|1798.16|1797.66|1798.4|1797.9|1798.49|1797.99|1797.97|1797.49|212
1627337100000|2021-07-26 22:05:00|1798.39|1797.89|1798.05|1797.55|1798.4|1797.9|1798|1797.5|105
1627337400000|2021-07-26 22:10:00|1798.04|1797.54|1798.31|1797.81|1798.33|1797.84|1797.93|1797.54|120
1627337700000|2021-07-26 22:15:00|1798.3|1797.8|1798.06|1797.76|1798.34|1797.87|1797.94|1797.55|125
1627338000000|2021-07-26 22:20:00|1798.05|1797.75|1797.92|1797.62|1798.15|1797.75|1797.9|1797.51|62
1627338300000|2021-07-26 22:25:00|1797.93|1797.63|1797.91|1797.61|1798.05|1797.67|1797.73|1797.36|169
1627338600000|2021-07-26 22:30:00|1797.9|1797.6|1797.98|1797.48|1798.06|1797.69|1797.64|1797.24|159
1627338900000|2021-07-26 22:35:00|1797.99|1797.49|1798.07|1797.77|1798.28|1797.92|1797.88|1797.48|134
1627339200000|2021-07-26 22:40:00|1798.08|1797.78|1798.22|1797.72|1798.37|1798|1798.04|1797.62|101
1627339500000|2021-07-26 22:45:00|1798.21|1797.71|1798.1|1797.6|1798.21|1797.81|1797.95|1797.54|96
1627339800000|2021-07-26 22:50:00|1798.11|1797.61|1798.07|1797.57|1798.11|1797.68|1797.95|1797.55|65
1627340100000|2021-07-26 22:55:00|1797.96|1797.66|1797.88|1797.38|1798.07|1797.67|1797.75|1797.35|101
1627340400000|2021-07-26 23:00:00|1797.72|1797.42|1797.88|1797.38|1797.91|1797.54|1797.44|1797.04|175
1627340700000|2021-07-26 23:05:00|1797.89|1797.39|1797.95|1797.45|1798.12|1797.75|1797.7|1797.29|183
1627341000000|2021-07-26 23:10:00|1797.94|1797.44|1797.84|1797.34|1798.24|1797.88|1797.76|1797.34|210
1627341300000|2021-07-26 23:15:00|1797.83|1797.33|1797.7|1797.2|1797.92|1797.54|1797.61|1797.15|109
1627341600000|2021-07-26 23:20:00|1797.72|1797.22|1797.61|1797.11|1797.85|1797.54|1797.36|1796.97|137
1627341900000|2021-07-26 23:25:00|1797.62|1797.12|1797.59|1797.09|1797.71|1797.28|1797.47|1797.08|96
1627342200000|2021-07-26 23:30:00|1797.6|1797.1|1797.28|1796.78|1797.61|1797.22|1797.23|1796.78|168
1627342500000|2021-07-26 23:35:00|1797.27|1796.77|1797.16|1796.86|1797.3|1796.86|1796.75|1796.35|258
1627342800000|2021-07-26 23:40:00|1797.26|1796.76|1797.35|1796.85|1797.65|1797.17|1797.07|1796.63|193
1627343100000|2021-07-26 23:45:00|1797.3|1796.8|1797.73|1797.23|1797.81|1797.44|1797.11|1796.69|185
1627343400000|2021-07-26 23:50:00|1797.72|1797.22|1797.82|1797.32|1798.03|1797.61|1797.54|1797.14|198
1627343700000|2021-07-26 23:55:00|1797.83|1797.33|1797.95|1797.65|1798.15|1797.76|1797.72|1797.22|199
1627344000000|2021-07-27 00:00:00|1797.88|1797.58|1798.01|1797.51|1798.17|1797.83|1797.5|1797.08|359
1627344300000|2021-07-27 00:05:00|1797.93|1797.43|1797.92|1797.42|1798.05|1797.66|1797.48|1796.98|351
1627344600000|2021-07-27 00:10:00|1797.91|1797.41|1797.85|1797.35|1798.09|1797.59|1797.66|1797.3|243
1627344900000|2021-07-27 00:15:00|1797.83|1797.33|1797.86|1797.36|1798.09|1797.59|1797.64|1797.14|310
1627345200000|2021-07-27 00:20:00|1797.85|1797.35|1797.82|1797.32|1797.99|1797.49|1797.68|1797.18|255
1627345500000|2021-07-27 00:25:00|1797.83|1797.33|1797.4|1796.9|1797.83|1797.33|1797.21|1796.71|189
1627345800000|2021-07-27 00:30:00|1797.39|1796.89|1797.33|1796.83|1797.39|1796.89|1797.17|1796.67|236
1627346100000|2021-07-27 00:35:00|1797.31|1796.81|1797.55|1797.05|1797.58|1797.17|1796.91|1796.41|249
1627346400000|2021-07-27 00:40:00|1797.57|1797.07|1797.94|1797.44|1797.99|1797.49|1797.32|1796.89|207
1627346700000|2021-07-27 00:45:00|1797.95|1797.45|1798.24|1797.74|1798.42|1797.92|1797.88|1797.38|229
1627347000000|2021-07-27 00:50:00|1798.23|1797.73|1798.25|1797.75|1798.52|1798.02|1797.96|1797.46|369
1627347300000|2021-07-27 00:55:00|1798.21|1797.71|1798.77|1798.27|1798.81|1798.31|1797.93|1797.43|432
1627347600000|2021-07-27 01:00:00|1798.73|1798.23|1798.44|1797.94|1799.43|1798.93|1798.03|1797.53|1073
1627347900000|2021-07-27 01:05:00|1798.42|1797.92|1799.26|1798.76|1799.4|1798.96|1798.25|1797.75|744
1627348200000|2021-07-27 01:10:00|1799.27|1798.77|1799.78|1799.28|1799.81|1799.31|1799.09|1798.59|607
1627348500000|2021-07-27 01:15:00|1799.76|1799.26|1799.68|1799.18|1799.82|1799.32|1799.33|1798.83|554
1627348800000|2021-07-27 01:20:00|1799.67|1799.17|1799.55|1799.05|1800.18|1799.68|1799.5|1799|537
1627349100000|2021-07-27 01:25:00|1799.54|1799.04|1798.83|1798.33|1799.57|1799.07|1798.53|1798.03|593
1627349400000|2021-07-27 01:30:00|1798.82|1798.32|1798.66|1798.16|1798.94|1798.44|1798.37|1797.87|637
1627349700000|2021-07-27 01:35:00|1798.65|1798.15|1798.57|1798.07|1798.89|1798.39|1797.88|1797.47|588
1627350000000|2021-07-27 01:40:00|1798.56|1798.06|1797.47|1796.97|1798.68|1798.27|1797.36|1796.86|636
1627350300000|2021-07-27 01:45:00|1797.37|1796.87|1796.38|1795.88|1797.37|1796.87|1795.95|1795.5|804
1627350600000|2021-07-27 01:50:00|1796.37|1795.87|1796.53|1796.03|1796.74|1796.34|1796.09|1795.67|598
1627350900000|2021-07-27 01:55:00|1796.52|1796.02|1795.22|1794.92|1796.65|1796.18|1795.22|1794.82|693
1627351200000|2021-07-27 02:00:00|1795.21|1794.91|1795.82|1795.32|1796.27|1795.83|1794.88|1794.56|653
1627351500000|2021-07-27 02:05:00|1795.83|1795.33|1795.52|1795.22|1796.01|1795.61|1795.37|1794.9|413
1627351800000|2021-07-27 02:10:00|1795.62|1795.12|1795.83|1795.33|1796.3|1795.81|1795.59|1795.09|372
1627352100000|2021-07-27 02:15:00|1795.82|1795.32|1796.32|1795.82|1796.33|1795.95|1795.79|1795.32|255
1627352400000|2021-07-27 02:20:00|1796.34|1795.84|1796.66|1796.16|1796.86|1796.56|1796.3|1795.8|317
1627352700000|2021-07-27 02:25:00|1796.68|1796.18|1796.87|1796.37|1796.97|1796.51|1796.56|1796.06|396
1627353000000|2021-07-27 02:30:00|1796.88|1796.38|1796.98|1796.48|1797.17|1796.79|1796.36|1795.97|647
1627353300000|2021-07-27 02:35:00|1797.03|1796.53|1797.64|1797.14|1797.67|1797.26|1796.93|1796.48|583
1627353600000|2021-07-27 02:40:00|1797.63|1797.13|1798.17|1797.67|1798.19|1797.79|1797.57|1797.07|520
1627353900000|2021-07-27 02:45:00|1798.16|1797.66|1799.36|1798.86|1799.69|1799.26|1798.11|1797.61|568
1627354200000|2021-07-27 02:50:00|1799.37|1798.87|1799.5|1799|1799.63|1799.13|1798.96|1798.46|436
1627354500000|2021-07-27 02:55:00|1799.52|1799.02|1799.55|1799.05|1799.97|1799.48|1799.48|1798.98|525
1627354800000|2021-07-27 03:00:00|1799.53|1799.03|1799.71|1799.21|1800|1799.5|1799.35|1798.85|424
1627355100000|2021-07-27 03:05:00|1799.72|1799.22|1798.99|1798.49|1799.75|1799.34|1798.91|1798.41|455
1627355400000|2021-07-27 03:10:00|1798.98|1798.48|1798.67|1798.17|1799.11|1798.61|1798.44|1797.94|338
1627355700000|2021-07-27 03:15:00|1798.66|1798.16|1798.63|1798.13|1798.77|1798.27|1798.36|1797.86|352
1627356000000|2021-07-27 03:20:00|1798.66|1798.16|1798.45|1797.95|1798.95|1798.45|1798.25|1797.88|453
1627356300000|2021-07-27 03:25:00|1798.43|1797.93|1799.59|1799.09|1799.6|1799.14|1798.16|1797.66|506
1627356600000|2021-07-27 03:30:00|1799.58|1799.08|1799.48|1798.98|1799.8|1799.3|1799.26|1798.76|290
1627356900000|2021-07-27 03:35:00|1799.47|1798.97|1799.9|1799.4|1799.94|1799.44|1799.45|1798.95|200
1627357200000|2021-07-27 03:40:00|1799.91|1799.41|1799.94|1799.44|1800.08|1799.58|1799.65|1799.15|273
1627357500000|2021-07-27 03:45:00|1799.93|1799.43|1799.96|1799.46|1800.08|1799.7|1799.53|1799.18|263
1627357800000|2021-07-27 03:50:00|1799.95|1799.45|1799.94|1799.44|1800.06|1799.56|1799.58|1799.08|275
1627358100000|2021-07-27 03:55:00|1799.93|1799.43|1799.69|1799.19|1799.94|1799.52|1799.59|1799.09|180
1627358400000|2021-07-27 04:00:00|1799.7|1799.2|1799.66|1799.16|1799.86|1799.48|1799.56|1799.08|217
1627358700000|2021-07-27 04:05:00|1799.63|1799.13|1799.49|1798.99|1799.68|1799.29|1799.43|1798.95|218
1627359000000|2021-07-27 04:10:00|1799.5|1799|1799.46|1798.96|1799.61|1799.12|1799.38|1798.9|151
1627359300000|2021-07-27 04:15:00|1799.47|1798.97|1799.61|1799.11|1799.65|1799.15|1799.37|1798.87|191
1627359600000|2021-07-27 04:20:00|1799.62|1799.12|1799.67|1799.17|1799.76|1799.26|1799.61|1799.11|194
1627359900000|2021-07-27 04:25:00|1799.66|1799.16|1799.29|1798.79|1799.68|1799.18|1798.95|1798.57|230
1627360200000|2021-07-27 04:30:00|1799.3|1798.8|1798.51|1798.01|1799.4|1798.9|1798.3|1797.95|285
1627360500000|2021-07-27 04:35:00|1798.52|1798.02|1798.68|1798.18|1799.07|1798.66|1798.39|1797.96|224
1627360800000|2021-07-27 04:40:00|1798.71|1798.21|1798.53|1798.03|1798.77|1798.27|1797.67|1797.24|370
1627361100000|2021-07-27 04:45:00|1798.52|1798.02|1798|1797.5|1798.57|1798.1|1797.97|1797.47|166
1627361400000|2021-07-27 04:50:00|1797.99|1797.49|1798.05|1797.55|1798.08|1797.73|1797.77|1797.27|200
1627361700000|2021-07-27 04:55:00|1798.04|1797.54|1798.24|1797.74|1798.24|1797.74|1797.92|1797.43|211
1627362000000|2021-07-27 05:00:00|1798.17|1797.67|1797.59|1797.09|1798.17|1797.67|1797.4|1796.9|231
1627362300000|2021-07-27 05:05:00|1797.58|1797.08|1797.73|1797.23|1798.14|1797.78|1797.39|1796.89|289
1627362600000|2021-07-27 05:10:00|1797.72|1797.22|1797.54|1797.04|1798.04|1797.66|1797.18|1796.68|245
1627362900000|2021-07-27 05:15:00|1797.55|1797.05|1797.28|1796.78|1797.58|1797.08|1797.14|1796.74|253
1627363200000|2021-07-27 05:20:00|1797.27|1796.77|1797.5|1797.2|1797.65|1797.28|1797.16|1796.73|279
1627363500000|2021-07-27 05:25:00|1797.54|1797.04|1797.2|1796.7|1797.59|1797.11|1796.89|1796.53|217
1627363800000|2021-07-27 05:30:00|1797.21|1796.71|1796.71|1796.21|1797.47|1797.07|1796.09|1795.64|890
1627364100000|2021-07-27 05:35:00|1796.73|1796.23|1796.98|1796.48|1797.6|1797.22|1796.48|1796|644
1627364400000|2021-07-27 05:40:00|1796.99|1796.49|1795.77|1795.47|1797.08|1796.63|1795.28|1794.96|618
1627364700000|2021-07-27 05:45:00|1795.87|1795.37|1794.92|1794.62|1796.05|1795.67|1794.89|1794.39|669
1627365000000|2021-07-27 05:50:00|1794.9|1794.6|1795.87|1795.37|1795.9|1795.48|1794.89|1794.51|461
1627365300000|2021-07-27 05:55:00|1795.88|1795.38|1796.56|1796.06|1796.63|1796.13|1795.51|1795.07|455
1627365600000|2021-07-27 06:00:00|1796.67|1796.17|1796.75|1796.25|1796.75|1796.37|1795.64|1795.25|940
1627365900000|2021-07-27 06:05:00|1796.74|1796.24|1797.35|1796.85|1797.48|1796.98|1796.54|1796.04|548
1627366200000|2021-07-27 06:10:00|1797.44|1796.94|1795.42|1794.92|1797.48|1796.98|1795.3|1794.8|879
1627366500000|2021-07-27 06:15:00|1795.43|1794.93|1796.69|1796.19|1796.7|1796.3|1795.39|1794.89|676
1627366800000|2021-07-27 06:20:00|1796.67|1796.17|1796.69|1796.19|1796.8|1796.3|1795.94|1795.44|700
1627367100000|2021-07-27 06:25:00|1796.68|1796.18|1794.63|1794.33|1796.68|1796.18|1794.55|1794.23|823
1627367400000|2021-07-27 06:30:00|1794.65|1794.35|1794.99|1794.49|1795.11|1794.69|1793.84|1793.49|884
1627367700000|2021-07-27 06:35:00|1794.98|1794.48|1795.05|1794.75|1795.67|1795.37|1794.4|1793.9|957
1627368000000|2021-07-27 06:40:00|1795.04|1794.74|1794.64|1794.14|1795.14|1794.75|1794.49|1794.07|725
1627368300000|2021-07-27 06:45:00|1794.6|1794.1|1794.44|1794.14|1794.82|1794.32|1793.9|1793.52|833
1627368600000|2021-07-27 06:50:00|1794.5|1794.2|1795.08|1794.78|1795.22|1794.85|1794.34|1793.89|689
1627368900000|2021-07-27 06:55:00|1795.06|1794.76|1794.88|1794.38|1795.28|1794.92|1794.55|1794.09|701
1627369200000|2021-07-27 07:00:00|1794.79|1794.49|1795.22|1794.72|1795.66|1795.24|1794.45|1794.05|1047
1627369500000|2021-07-27 07:05:00|1795.24|1794.74|1795.25|1794.75|1795.33|1794.93|1794.51|1794.01|944
1627369800000|2021-07-27 07:10:00|1795.3|1794.8|1794.96|1794.66|1795.39|1794.98|1794.38|1794|1040
1627370100000|2021-07-27 07:15:00|1794.93|1794.63|1794.73|1794.43|1795.38|1795|1794.04|1793.64|1387
1627370400000|2021-07-27 07:20:00|1794.74|1794.44|1796.34|1795.84|1796.6|1796.28|1794.61|1794.11|1229
1627370700000|2021-07-27 07:25:00|1796.33|1795.83|1797.98|1797.48|1798.4|1798.1|1795.93|1795.63|1338
1627371000000|2021-07-27 07:30:00|1797.93|1797.63|1798.68|1798.38|1798.89|1798.51|1797.65|1797.27|1016
1627371300000|2021-07-27 07:35:00|1798.69|1798.39|1798.62|1798.32|1799.81|1799.43|1798.53|1798.23|990
1627371600000|2021-07-27 07:40:00|1798.63|1798.33|1800.28|1799.78|1800.44|1799.94|1798.53|1798.13|1250
1627371900000|2021-07-27 07:45:00|1800.26|1799.76|1799.58|1799.08|1801.49|1801.09|1799.57|1799.07|1087
1627372200000|2021-07-27 07:50:00|1799.59|1799.09|1798.6|1798.3|1799.79|1799.29|1798.49|1798.11|923
1627372500000|2021-07-27 07:55:00|1798.56|1798.26|1799.05|1798.55|1799.48|1798.99|1797.77|1797.36|875
1627372800000|2021-07-27 08:00:00|1799.08|1798.58|1798.34|1798.04|1799.84|1799.46|1797.89|1797.51|919
1627373100000|2021-07-27 08:05:00|1798.37|1798.07|1797.22|1796.72|1798.76|1798.38|1796.98|1796.5|935
1627373400000|2021-07-27 08:10:00|1797.21|1796.71|1795.94|1795.44|1797.24|1796.86|1795.61|1795.11|842
1627373700000|2021-07-27 08:15:00|1795.96|1795.46|1795.28|1794.98|1796.01|1795.64|1795.18|1794.69|807
1627374000000|2021-07-27 08:20:00|1795.29|1794.99|1796.35|1795.85|1796.51|1796.02|1795.07|1794.7|885
1627374300000|2021-07-27 08:25:00|1796.36|1795.86|1796.89|1796.39|1796.99|1796.49|1796.02|1795.56|706
1627374600000|2021-07-27 08:30:00|1796.88|1796.38|1796.55|1796.05|1796.94|1796.45|1796.26|1795.88|691
1627374900000|2021-07-27 08:35:00|1796.52|1796.02|1796.73|1796.23|1796.75|1796.25|1796.04|1795.63|517
1627375200000|2021-07-27 08:40:00|1796.74|1796.24|1795.94|1795.44|1796.95|1796.45|1795.6|1795.26|593
1627375500000|2021-07-27 08:45:00|1795.95|1795.45|1796.37|1795.87|1796.46|1796.02|1795.73|1795.33|481
1627375800000|2021-07-27 08:50:00|1796.38|1795.88|1796.34|1795.84|1796.52|1796.02|1795.86|1795.5|586
1627376100000|2021-07-27 08:55:00|1796.35|1795.85|1796.52|1796.02|1796.53|1796.13|1795.87|1795.47|590
1627376400000|2021-07-27 09:00:00|1796.53|1796.03|1796.25|1795.75|1796.56|1796.06|1795.88|1795.49|719
1627376700000|2021-07-27 09:05:00|1796.26|1795.76|1797.06|1796.56|1797.14|1796.75|1795.66|1795.25|857
1627377000000|2021-07-27 09:10:00|1797.04|1796.54|1797.5|1797|1797.54|1797.16|1796.8|1796.39|487
1627377300000|2021-07-27 09:15:00|1797.49|1796.99|1797.85|1797.55|1797.91|1797.55|1797.22|1796.82|523
1627377600000|2021-07-27 09:20:00|1797.87|1797.57|1798.19|1797.89|1798.7|1798.28|1797.7|1797.29|697
1627377900000|2021-07-27 09:25:00|1798.22|1797.92|1798.19|1797.89|1798.87|1798.51|1798.06|1797.67|708
1627378200000|2021-07-27 09:30:00|1798.21|1797.91|1799.14|1798.64|1799.25|1798.75|1797.48|1797.11|966
1627378500000|2021-07-27 09:35:00|1799.15|1798.65|1798.17|1797.67|1799.2|1798.7|1798.06|1797.65|563
1627378800000|2021-07-27 09:40:00|1798.21|1797.71|1797.11|1796.81|1798.43|1798.07|1796.6|1796.2|647
1627379100000|2021-07-27 09:45:00|1797.12|1796.82|1796.93|1796.43|1797.7|1797.32|1796.64|1796.2|714
1627379400000|2021-07-27 09:50:00|1796.84|1796.54|1797.45|1797.15|1797.57|1797.17|1796.69|1796.23|498
1627379700000|2021-07-27 09:55:00|1797.44|1797.14|1797.33|1797.03|1797.88|1797.43|1797.22|1796.85|530
1627380000000|2021-07-27 10:00:00|1797.32|1797.02|1796.88|1796.38|1797.58|1797.17|1796.56|1796.2|487
1627380300000|2021-07-27 10:05:00|1796.87|1796.37|1797.73|1797.43|1797.86|1797.46|1796.86|1796.37|406
1627380600000|2021-07-27 10:10:00|1797.68|1797.38|1797.25|1796.75|1798.52|1798.12|1797.03|1796.66|540
1627380900000|2021-07-27 10:15:00|1797.16|1796.66|1797.07|1796.57|1797.3|1796.8|1796.69|1796.27|485
1627381200000|2021-07-27 10:20:00|1797.08|1796.58|1797.86|1797.36|1797.93|1797.43|1796.54|1796.04|663
1627381500000|2021-07-27 10:25:00|1797.85|1797.35|1797.6|1797.1|1797.87|1797.45|1797.1|1796.65|463
1627381800000|2021-07-27 10:30:00|1797.61|1797.11|1797.26|1796.96|1797.61|1797.19|1796.98|1796.57|434
1627382100000|2021-07-27 10:35:00|1797.3|1797|1797.93|1797.43|1797.93|1797.53|1797.17|1796.73|422
1627382400000|2021-07-27 10:40:00|1797.91|1797.41|1797.32|1796.82|1798.06|1797.73|1797.18|1796.81|504
1627382700000|2021-07-27 10:45:00|1797.31|1796.81|1797.39|1796.89|1797.64|1797.27|1797.2|1796.81|437
1627383000000|2021-07-27 10:50:00|1797.37|1796.87|1797.58|1797.08|1797.62|1797.22|1797.33|1796.84|464
1627383300000|2021-07-27 10:55:00|1797.59|1797.09|1796.91|1796.61|1797.74|1797.35|1796.91|1796.56|472
1627383600000|2021-07-27 11:00:00|1796.96|1796.66|1795.99|1795.49|1797.46|1797.06|1795.31|1794.91|869
1627383900000|2021-07-27 11:05:00|1795.98|1795.48|1796.66|1796.16|1796.66|1796.18|1795.59|1795.19|592
1627384200000|2021-07-27 11:10:00|1796.65|1796.15|1797.03|1796.53|1797.03|1796.53|1796.45|1796.06|534
1627384500000|2021-07-27 11:15:00|1797.05|1796.55|1796.68|1796.18|1797.64|1797.27|1796.36|1795.96|746
1627384800000|2021-07-27 11:20:00|1796.69|1796.19|1797.17|1796.67|1797.32|1796.92|1796.32|1795.9|659
1627385100000|2021-07-27 11:25:00|1797.1|1796.6|1797.28|1796.78|1797.32|1796.89|1796.85|1796.46|500
1627385400000|2021-07-27 11:30:00|1797.25|1796.75|1797.42|1796.92|1797.52|1797.13|1796.73|1796.36|607
1627385700000|2021-07-27 11:35:00|1797.4|1796.9|1797.55|1797.25|1797.83|1797.42|1797.21|1796.84|599
1627386000000|2021-07-27 11:40:00|1797.57|1797.27|1798.37|1797.87|1798.65|1798.27|1797.29|1796.94|765
1627386300000|2021-07-27 11:45:00|1798.36|1797.86|1799.13|1798.63|1799.46|1799.16|1798.04|1797.69|672
1627386600000|2021-07-27 11:50:00|1799.14|1798.64|1798.7|1798.2|1799.14|1798.71|1798.59|1798.19|526
1627386900000|2021-07-27 11:55:00|1798.68|1798.18|1798.81|1798.51|1799.11|1798.69|1798.6|1798.17|726
1627387200000|2021-07-27 12:00:00|1798.82|1798.52|1798.12|1797.82|1799.46|1799.07|1798.11|1797.7|910
1627387500000|2021-07-27 12:05:00|1798.13|1797.83|1800.58|1800.08|1801.36|1800.9|1798.13|1797.79|1037
1627387800000|2021-07-27 12:10:00|1800.57|1800.07|1803.06|1802.56|1803.27|1802.88|1800.37|1799.92|1096
1627388100000|2021-07-27 12:15:00|1803.04|1802.54|1803.66|1803.36|1804.03|1803.67|1802.68|1802.27|1299
1627388400000|2021-07-27 12:20:00|1803.67|1803.37|1804.73|1804.43|1804.92|1804.57|1803.29|1802.98|1230
1627388700000|2021-07-27 12:25:00|1804.72|1804.42|1803.99|1803.49|1805.02|1804.66|1803.85|1803.35|991
1627389000000|2021-07-27 12:30:00|1804|1803.5|1804.76|1804.46|1805.51|1805.21|1803.84|1803.44|1363
1627389300000|2021-07-27 12:35:00|1804.75|1804.45|1804.03|1803.53|1805.49|1805.11|1803.75|1803.29|1100
1627389600000|2021-07-27 12:40:00|1804.05|1803.55|1804.49|1803.99|1805.07|1804.75|1803.81|1803.44|995
1627389900000|2021-07-27 12:45:00|1804.37|1803.87|1804.74|1804.24|1804.88|1804.5|1804.29|1803.87|895
1627390200000|2021-07-27 12:50:00|1804.75|1804.25|1803.98|1803.68|1804.87|1804.47|1803.83|1803.44|940
1627390500000|2021-07-27 12:55:00|1804|1803.7|1803.05|1802.75|1804.09|1803.7|1802.39|1802.03|1133
1627390800000|2021-07-27 13:00:00|1803.04|1802.74|1802.89|1802.39|1803.46|1803.12|1802.01|1801.62|1262
1627391100000|2021-07-27 13:05:00|1802.96|1802.46|1803.31|1803.01|1803.49|1803.17|1801.97|1801.63|1103
1627391400000|2021-07-27 13:10:00|1803.37|1802.87|1803.94|1803.64|1804.86|1804.53|1803.16|1802.77|1252
1627391700000|2021-07-27 13:15:00|1803.93|1803.63|1804.68|1804.18|1805.06|1804.68|1803.83|1803.4|1244
1627392000000|2021-07-27 13:20:00|1804.7|1804.2|1803.59|1803.09|1804.94|1804.54|1803.36|1803.02|1111
1627392300000|2021-07-27 13:25:00|1803.5|1803.2|1803.24|1802.74|1803.73|1803.34|1802.64|1802.32|916
1627392600000|2021-07-27 13:30:00|1803.17|1802.87|1803.61|1803.31|1804.22|1803.91|1802.81|1802.44|1459
1627392900000|2021-07-27 13:35:00|1803.69|1803.19|1804.14|1803.64|1805.19|1804.83|1803.2|1802.7|1510
1627393200000|2021-07-27 13:40:00|1804.02|1803.52|1801.26|1800.96|1804.28|1803.86|1800.6|1800.14|1602
1627393500000|2021-07-27 13:45:00|1801.24|1800.94|1801.24|1800.94|1802.38|1802.05|1800.31|1799.96|1442
1627393800000|2021-07-27 13:50:00|1801.26|1800.96|1800.98|1800.68|1802.49|1802.03|1800.94|1800.53|1352
1627394100000|2021-07-27 13:55:00|1800.97|1800.67|1800.92|1800.42|1801.59|1801.19|1800.33|1799.94|1189
1627394400000|2021-07-27 14:00:00|1800.91|1800.41|1800.8|1800.3|1801.65|1801.26|1799.59|1799.21|1562
1627394700000|2021-07-27 14:05:00|1800.79|1800.29|1801.25|1800.75|1801.33|1800.94|1800.17|1799.81|1268
1627395000000|2021-07-27 14:10:00|1801.26|1800.76|1801.98|1801.48|1801.98|1801.49|1800.15|1799.74|1170
1627395300000|2021-07-27 14:15:00|1802|1801.5|1801.63|1801.33|1803.51|1803.14|1801.59|1801.21|1321
1627395600000|2021-07-27 14:20:00|1801.64|1801.34|1798.12|1797.82|1801.71|1801.34|1798.1|1797.78|1572
1627395900000|2021-07-27 14:25:00|1798.15|1797.85|1796.5|1796.2|1798.88|1798.53|1796.44|1796.03|1533
1627396200000|2021-07-27 14:30:00|1796.51|1796.21|1797.08|1796.58|1798.2|1797.78|1795.16|1794.82|1717
1627396500000|2021-07-27 14:35:00|1797.01|1796.51|1796.68|1796.18|1797.08|1796.66|1795.26|1794.87|1529
1627396800000|2021-07-27 14:40:00|1796.54|1796.24|1797.95|1797.65|1798.13|1797.67|1796.25|1795.88|1334
1627397100000|2021-07-27 14:45:00|1797.94|1797.64|1796.76|1796.46|1798.19|1797.85|1796.68|1796.27|1102
1627397400000|2021-07-27 14:50:00|1796.77|1796.47|1795.55|1795.25|1797.44|1796.94|1794.84|1794.4|1344
1627397700000|2021-07-27 14:55:00|1795.52|1795.22|1797.77|1797.27|1798.14|1797.64|1795.43|1795.13|1407
1627398000000|2021-07-27 15:00:00|1797.71|1797.21|1796.73|1796.23|1797.79|1797.41|1796.45|1796.07|1301
1627398300000|2021-07-27 15:05:00|1796.75|1796.25|1796.73|1796.43|1797.6|1797.16|1796.13|1795.75|1155
1627398600000|2021-07-27 15:10:00|1796.67|1796.37|1797.59|1797.29|1799.09|1798.69|1796.41|1796.03|1187
1627398900000|2021-07-27 15:15:00|1797.56|1797.26|1798.99|1798.69|1799.1|1798.69|1797.07|1796.69|1083
1627399200000|2021-07-27 15:20:00|1799.05|1798.75|1801.37|1801.07|1802.17|1801.82|1799.05|1798.66|1202
1627399500000|2021-07-27 15:25:00|1801.42|1801.12|1803.02|1802.52|1803.56|1803.17|1801.39|1800.89|1324
1627399800000|2021-07-27 15:30:00|1803.01|1802.51|1801.74|1801.24|1803.13|1802.75|1801.45|1800.96|1302
1627400100000|2021-07-27 15:35:00|1801.73|1801.23|1801.33|1801.03|1802.42|1802.12|1801.27|1800.87|1015
1627400400000|2021-07-27 15:40:00|1801.32|1801.02|1802.23|1801.93|1802.49|1802.11|1801.32|1800.88|1016
1627400700000|2021-07-27 15:45:00|1802.24|1801.94|1800.95|1800.45|1802.48|1802.18|1800.9|1800.4|920
1627401000000|2021-07-27 15:50:00|1800.97|1800.47|1799.82|1799.52|1800.97|1800.55|1799.82|1799.42|982
1627401300000|2021-07-27 15:55:00|1799.81|1799.51|1798.93|1798.43|1800.17|1799.72|1798.56|1798.2|987
1627401600000|2021-07-27 16:00:00|1798.91|1798.41|1798.7|1798.2|1799.3|1798.87|1798.04|1797.54|975
1627401900000|2021-07-27 16:05:00|1798.69|1798.19|1799.67|1799.17|1799.94|1799.55|1798.51|1798.11|1064
1627402200000|2021-07-27 16:10:00|1799.65|1799.15|1799.47|1798.97|1799.66|1799.22|1799.04|1798.59|940
1627402500000|2021-07-27 16:15:00|1799.46|1798.96|1798.94|1798.44|1799.48|1799.11|1798.69|1798.31|880
1627402800000|2021-07-27 16:20:00|1798.95|1798.45|1799.91|1799.41|1799.97|1799.49|1798.87|1798.43|734
1627403100000|2021-07-27 16:25:00|1799.92|1799.42|1799.99|1799.69|1800.23|1799.79|1799.57|1799.1|655
1627403400000|2021-07-27 16:30:00|1800.04|1799.54|1799.75|1799.25|1800.19|1799.69|1799.48|1799.02|549
1627403700000|2021-07-27 16:35:00|1799.71|1799.21|1800.28|1799.78|1800.3|1799.8|1799.43|1798.93|621
1627404000000|2021-07-27 16:40:00|1800.27|1799.77|1800.56|1800.06|1800.88|1800.38|1800.18|1799.68|553
1627404300000|2021-07-27 16:45:00|1800.57|1800.07|1800.74|1800.24|1800.74|1800.24|1800.07|1799.57|542
1627404600000|2021-07-27 16:50:00|1800.76|1800.26|1800.45|1799.95|1800.76|1800.26|1800.23|1799.73|439
1627404900000|2021-07-27 16:55:00|1800.51|1800.01|1800.42|1799.92|1800.81|1800.41|1800.11|1799.61|545
1627405200000|2021-07-27 17:00:00|1800.38|1799.88|1800.65|1800.15|1800.7|1800.28|1799.83|1799.43|826
1627405500000|2021-07-27 17:05:00|1800.66|1800.16|1800.86|1800.36|1800.9|1800.4|1800.35|1799.85|769
1627405800000|2021-07-27 17:10:00|1800.8|1800.3|1800.68|1800.18|1801.16|1800.79|1800.65|1800.17|527
1627406100000|2021-07-27 17:15:00|1800.69|1800.19|1800.45|1799.95|1800.71|1800.21|1800.1|1799.66|453
1627406400000|2021-07-27 17:20:00|1800.44|1799.94|1800.53|1800.03|1800.75|1800.25|1800.27|1799.77|602
1627406700000|2021-07-27 17:25:00|1800.52|1800.02|1800.45|1799.95|1800.73|1800.23|1800.12|1799.62|664
1627407000000|2021-07-27 17:30:00|1800.46|1799.96|1801.42|1800.92|1801.62|1801.12|1800.42|1799.92|619
1627407300000|2021-07-27 17:35:00|1801.44|1800.94|1801.35|1800.85|1801.54|1801.04|1801.33|1800.83|361
1627407600000|2021-07-27 17:40:00|1801.36|1800.86|1802.01|1801.51|1802.01|1801.51|1801.07|1800.57|391
1627407900000|2021-07-27 17:45:00|1802|1801.5|1801.92|1801.42|1802.21|1801.81|1801.76|1801.26|449
1627408200000|2021-07-27 17:50:00|1801.91|1801.41|1801.64|1801.34|1802.31|1801.81|1801.62|1801.2|532
1627408500000|2021-07-27 17:55:00|1801.74|1801.24|1801.93|1801.63|1802.07|1801.67|1801.43|1800.95|560
1627408800000|2021-07-27 18:00:00|1801.91|1801.61|1802.1|1801.6|1802.45|1802|1801.89|1801.47|584
1627409100000|2021-07-27 18:05:00|1802.12|1801.62|1801.66|1801.16|1802.17|1801.74|1801.57|1801.07|355
1627409400000|2021-07-27 18:10:00|1801.67|1801.17|1801.52|1801.02|1801.94|1801.44|1801.32|1800.84|341
1627409700000|2021-07-27 18:15:00|1801.53|1801.03|1801.31|1800.81|1801.74|1801.34|1800.9|1800.41|608
1627410000000|2021-07-27 18:20:00|1801.3|1800.8|1801.03|1800.53|1801.51|1801.03|1800.86|1800.49|521
1627410300000|2021-07-27 18:25:00|1801.07|1800.57|1801.13|1800.63|1801.55|1801.12|1800.91|1800.49|561
1627410600000|2021-07-27 18:30:00|1801.02|1800.72|1801.23|1800.73|1801.51|1801.06|1801|1800.61|430
1627410900000|2021-07-27 18:35:00|1801.22|1800.72|1801.13|1800.63|1801.24|1800.83|1800.8|1800.38|277
1627411200000|2021-07-27 18:40:00|1801.12|1800.62|1800.82|1800.32|1801.25|1800.75|1800.6|1800.1|386
1627411500000|2021-07-27 18:45:00|1800.81|1800.31|1800.6|1800.1|1800.93|1800.43|1800.59|1800.09|322
1627411800000|2021-07-27 18:50:00|1800.69|1800.19|1800.68|1800.18|1800.78|1800.28|1800.4|1799.9|413
1627412100000|2021-07-27 18:55:00|1800.66|1800.16|1800.26|1799.76|1800.68|1800.18|1800.09|1799.59|476
1627412400000|2021-07-27 19:00:00|1800.27|1799.77|1799.98|1799.48|1800.38|1799.88|1799.84|1799.34|494
1627412700000|2021-07-27 19:05:00|1799.96|1799.46|1799.6|1799.1|1800.08|1799.66|1799.48|1799|487
1627413000000|2021-07-27 19:10:00|1799.59|1799.09|1800.08|1799.58|1800.21|1799.71|1799.48|1798.98|364
1627413300000|2021-07-27 19:15:00|1800.09|1799.59|1800.28|1799.78|1800.52|1800.02|1800.09|1799.59|357
1627413600000|2021-07-27 19:20:00|1800.27|1799.77|1800.24|1799.74|1800.37|1799.87|1800.05|1799.55|270
1627413900000|2021-07-27 19:25:00|1800.25|1799.75|1799.76|1799.26|1800.29|1799.79|1799.52|1799.07|358
1627414200000|2021-07-27 19:30:00|1799.77|1799.27|1800.02|1799.52|1800.44|1799.94|1799.69|1799.19|372
1627414500000|2021-07-27 19:35:00|1800.03|1799.53|1800.29|1799.79|1800.29|1799.79|1799.97|1799.5|349
1627414800000|2021-07-27 19:40:00|1800.28|1799.78|1800.27|1799.77|1800.32|1799.82|1799.97|1799.47|337
1627415100000|2021-07-27 19:45:00|1800.28|1799.78|1800.59|1800.09|1800.71|1800.21|1800.25|1799.75|327
1627415400000|2021-07-27 19:50:00|1800.6|1800.1|1800.98|1800.48|1801.01|1800.51|1800.58|1800.08|406
1627415700000|2021-07-27 19:55:00|1800.97|1800.47|1800.63|1800.13|1801.13|1800.72|1800.34|1799.97|617
1627416000000|2021-07-27 20:00:00|1800.59|1800.09|1800.67|1800.17|1801|1800.6|1800.48|1800.01|419
1627416300000|2021-07-27 20:05:00|1800.66|1800.16|1800.61|1800.11|1800.76|1800.36|1800.54|1800.1|282
1627416600000|2021-07-27 20:10:00|1800.63|1800.13|1800.24|1799.74|1800.73|1800.28|1800.04|1799.64|336
1627416900000|2021-07-27 20:15:00|1800.25|1799.75|1800.33|1799.83|1800.52|1800.02|1800.13|1799.63|182
1627417200000|2021-07-27 20:20:00|1800.35|1799.85|1800.28|1799.78|1800.35|1799.85|1800|1799.55|166
1627417500000|2021-07-27 20:25:00|1800.27|1799.77|1800.27|1799.77|1800.69|1800.19|1800.21|1799.71|198
1627417800000|2021-07-27 20:30:00|1800.3|1799.8|1799.73|1799.23|1800.54|1800.04|1799.62|1799.16|319
1627418100000|2021-07-27 20:35:00|1799.75|1799.25|1799.87|1799.37|1799.95|1799.45|1799.57|1799.13|187
1627418400000|2021-07-27 20:40:00|1799.86|1799.36|1799.66|1799.16|1799.9|1799.4|1799.6|1799.1|211
1627418700000|2021-07-27 20:45:00|1799.63|1799.13|1799.36|1798.86|1799.78|1799.28|1799.32|1798.82|311
1627419000000|2021-07-27 20:50:00|1799.43|1798.93|1798.9|1798.4|1799.61|1799.11|1798.89|1798.39|257
1627419300000|2021-07-27 20:55:00|1798.95|1798.45|1799.2|1798.7|1799.43|1798.93|1798.92|1798.42|266
1627423200000|2021-07-27 22:00:00|1799.59|1799.09|1801.02|1800.52|1801.02|1800.6|1799.5|1799|604
1627423500000|2021-07-27 22:05:00|1801|1800.5|1800.46|1799.96|1801.09|1800.65|1800.1|1799.74|522
1627423800000|2021-07-27 22:10:00|1800.45|1799.95|1800.51|1800.01|1801.01|1800.51|1800.17|1799.67|340
1627424100000|2021-07-27 22:15:00|1800.52|1800.02|1800.2|1799.7|1800.67|1800.17|1800.09|1799.69|162
1627424400000|2021-07-27 22:20:00|1800.11|1799.81|1800.13|1799.83|1800.24|1799.88|1799.93|1799.53|144
1627424700000|2021-07-27 22:25:00|1800.11|1799.81|1799.58|1799.08|1800.14|1799.84|1799.39|1798.99|181
1627425000000|2021-07-27 22:30:00|1799.55|1799.05|1799.92|1799.42|1799.96|1799.58|1799.37|1798.97|258
1627425300000|2021-07-27 22:35:00|1799.91|1799.41|1799.39|1798.89|1799.94|1799.44|1799.37|1798.87|203
1627425600000|2021-07-27 22:40:00|1799.41|1798.91|1799.74|1799.24|1799.74|1799.24|1799.39|1798.89|106
1627425900000|2021-07-27 22:45:00|1799.73|1799.23|1799.64|1799.14|1799.75|1799.25|1799.55|1799.05|158
1627426200000|2021-07-27 22:50:00|1799.63|1799.13|1799.87|1799.37|1799.94|1799.54|1799.46|1799.06|163
1627426500000|2021-07-27 22:55:00|1799.86|1799.36|1799.66|1799.16|1799.89|1799.47|1799.63|1799.15|157
1627426800000|2021-07-27 23:00:00|1799.65|1799.15|1799.94|1799.44|1800.05|1799.55|1799.57|1799.1|138
1627427100000|2021-07-27 23:05:00|1799.93|1799.43|1800.02|1799.52|1800.07|1799.67|1799.81|1799.31|161
1627427400000|2021-07-27 23:10:00|1800.01|1799.51|1799.83|1799.33|1800.09|1799.68|1799.83|1799.33|123
1627427700000|2021-07-27 23:15:00|1799.81|1799.31|1799.99|1799.49|1800.1|1799.7|1799.8|1799.3|151
1627428000000|2021-07-27 23:20:00|1799.98|1799.48|1800.23|1799.73|1800.23|1799.76|1799.76|1799.35|220
1627428300000|2021-07-27 23:25:00|1800.21|1799.71|1799.89|1799.39|1800.21|1799.71|1799.78|1799.28|169
1627428600000|2021-07-27 23:30:00|1799.88|1799.38|1800.18|1799.68|1800.34|1799.84|1799.88|1799.38|212
1627428900000|2021-07-27 23:35:00|1800.17|1799.67|1800.4|1799.9|1800.44|1800.03|1800|1799.6|220
1627429200000|2021-07-27 23:40:00|1800.41|1799.91|1800.86|1800.36|1800.9|1800.51|1800.4|1799.9|265
1627429500000|2021-07-27 23:45:00|1800.9|1800.4|1800.49|1799.99|1801.02|1800.61|1800.44|1799.99|315
1627429800000|2021-07-27 23:50:00|1800.5|1800|1800.15|1799.85|1800.67|1800.24|1800.06|1799.7|300
1627430100000|2021-07-27 23:55:00|1800.16|1799.66|1800.25|1799.75|1800.27|1799.89|1799.96|1799.52|240
1627430400000|2021-07-28 00:00:00|1800.24|1799.74|1799.74|1799.44|1800.59|1800.2|1799.73|1799.35|482
1627430700000|2021-07-28 00:05:00|1799.84|1799.34|1799.61|1799.11|1799.97|1799.47|1799.31|1798.96|441
1627431000000|2021-07-28 00:10:00|1799.64|1799.14|1799.78|1799.28|1799.9|1799.5|1799.39|1798.96|355
1627431300000|2021-07-28 00:15:00|1799.77|1799.27|1799.4|1798.9|1799.97|1799.59|1799.28|1798.9|385
1627431600000|2021-07-28 00:20:00|1799.43|1798.93|1799.3|1798.8|1799.56|1799.17|1799.15|1798.72|296
1627431900000|2021-07-28 00:25:00|1799.2|1798.9|1798.89|1798.39|1799.45|1798.95|1798.69|1798.19|406
1627432200000|2021-07-28 00:30:00|1798.9|1798.4|1798.7|1798.2|1799.05|1798.61|1798.54|1798.1|309
1627432500000|2021-07-28 00:35:00|1798.71|1798.21|1798.84|1798.34|1798.89|1798.39|1798.42|1797.97|267
1627432800000|2021-07-28 00:40:00|1798.86|1798.36|1798.69|1798.19|1798.86|1798.45|1798.44|1797.99|285
1627433100000|2021-07-28 00:45:00|1798.7|1798.2|1798.86|1798.56|1799.01|1798.69|1798.45|1798.01|299
1627433400000|2021-07-28 00:50:00|1798.88|1798.58|1798.85|1798.35|1799.23|1798.8|1798.69|1798.29|499
1627433700000|2021-07-28 00:55:00|1798.87|1798.37|1799.07|1798.57|1799.21|1798.75|1798.64|1798.14|318
1627434000000|2021-07-28 01:00:00|1799.03|1798.53|1798.87|1798.37|1799.24|1798.93|1798.27|1797.93|1064
1627434300000|2021-07-28 01:05:00|1798.88|1798.38|1799.51|1799.01|1800.24|1799.82|1798.79|1798.29|799
1627434600000|2021-07-28 01:10:00|1799.5|1799|1801.21|1800.71|1801.24|1800.81|1799.4|1799|888
1627434900000|2021-07-28 01:15:00|1801.18|1800.68|1802.04|1801.54|1802.54|1802.12|1801.1|1800.6|890
1627435200000|2021-07-28 01:20:00|1802.03|1801.53|1803.15|1802.65|1803.72|1803.32|1802.02|1801.53|920
1627435500000|2021-07-28 01:25:00|1803.14|1802.64|1803.22|1802.72|1803.44|1803.04|1802.4|1801.99|668
1627435800000|2021-07-28 01:30:00|1803.21|1802.71|1803.84|1803.34|1803.89|1803.39|1803.03|1802.66|756
1627436100000|2021-07-28 01:35:00|1803.86|1803.36|1803.4|1802.9|1804.02|1803.62|1803.26|1802.84|878
1627436400000|2021-07-28 01:40:00|1803.43|1802.93|1802.42|1801.92|1803.74|1803.32|1802.16|1801.85|722
1627436700000|2021-07-28 01:45:00|1802.41|1801.91|1802.58|1802.08|1802.65|1802.18|1802.3|1801.81|672
1627437000000|2021-07-28 01:50:00|1802.59|1802.09|1802.69|1802.19|1802.79|1802.42|1802.31|1801.89|667
1627437300000|2021-07-28 01:55:00|1802.68|1802.18|1802.8|1802.3|1803.37|1802.94|1802.57|1802.11|650
1627437600000|2021-07-28 02:00:00|1802.79|1802.29|1802.02|1801.72|1803.03|1802.62|1801.78|1801.44|845
1627437900000|2021-07-28 02:05:00|1802.03|1801.73|1801.33|1800.83|1802.22|1801.81|1801.09|1800.69|689
1627438200000|2021-07-28 02:10:00|1801.32|1800.82|1802.25|1801.75|1802.36|1801.97|1801.22|1800.81|579
1627438500000|2021-07-28 02:15:00|1802.24|1801.74|1801.82|1801.32|1802.39|1801.98|1801.76|1801.26|430
1627438800000|2021-07-28 02:20:00|1801.83|1801.33|1802.65|1802.35|1802.77|1802.35|1801.78|1801.28|415
1627439100000|2021-07-28 02:25:00|1802.75|1802.25|1803.25|1802.75|1803.4|1802.91|1802.32|1801.9|483
1627439400000|2021-07-28 02:30:00|1803.28|1802.78|1803.3|1802.8|1803.87|1803.37|1803.2|1802.72|698
1627439700000|2021-07-28 02:35:00|1803.27|1802.77|1804.72|1804.22|1804.77|1804.38|1803.27|1802.77|586
1627440000000|2021-07-28 02:40:00|1804.71|1804.21|1804|1803.5|1804.76|1804.26|1803.87|1803.49|672
1627440300000|2021-07-28 02:45:00|1804.01|1803.51|1804.14|1803.64|1804.79|1804.29|1803.82|1803.41|708
1627440600000|2021-07-28 02:50:00|1804.12|1803.62|1804.27|1803.77|1804.78|1804.4|1804.12|1803.62|624
1627440900000|2021-07-28 02:55:00|1804.28|1803.78|1805.14|1804.64|1805.22|1804.77|1804.28|1803.78|603
1627441200000|2021-07-28 03:00:00|1805.15|1804.65|1806|1805.5|1806.39|1805.9|1805.02|1804.52|762
1627441500000|2021-07-28 03:05:00|1806.02|1805.52|1807.03|1806.73|1807.12|1806.76|1805.92|1805.42|824
1627441800000|2021-07-28 03:10:00|1807.02|1806.72|1807.16|1806.66|1807.65|1807.3|1806.88|1806.44|879
1627442100000|2021-07-28 03:15:00|1807.15|1806.65|1807.17|1806.67|1807.37|1806.95|1806.8|1806.38|704
1627442400000|2021-07-28 03:20:00|1807.16|1806.66|1807.14|1806.64|1807.53|1807.15|1806.79|1806.29|606
1627442700000|2021-07-28 03:25:00|1807.13|1806.63|1806.63|1806.33|1807.21|1806.71|1806.46|1806.03|483
1627443000000|2021-07-28 03:30:00|1806.57|1806.27|1806.51|1806.01|1806.77|1806.33|1806.39|1805.97|359
1627443300000|2021-07-28 03:35:00|1806.52|1806.02|1806.96|1806.46|1806.98|1806.56|1806.32|1805.93|315
1627443600000|2021-07-28 03:40:00|1806.95|1806.45|1806.71|1806.21|1806.98|1806.49|1806.55|1806.07|287
1627443900000|2021-07-28 03:45:00|1806.69|1806.19|1806.69|1806.19|1806.74|1806.37|1806.31|1805.81|326
1627444200000|2021-07-28 03:50:00|1806.68|1806.18|1806.51|1806.01|1806.84|1806.44|1806.27|1805.82|294
1627444500000|2021-07-28 03:55:00|1806.5|1806|1806.51|1806.21|1806.73|1806.29|1806.22|1805.87|358
1627444800000|2021-07-28 04:00:00|1806.52|1806.22|1806.05|1805.55|1806.66|1806.24|1805.77|1805.34|295
1627445100000|2021-07-28 04:05:00|1806.06|1805.56|1806.02|1805.52|1806.07|1805.6|1805.67|1805.27|239
1627445400000|2021-07-28 04:10:00|1806.04|1805.54|1805.31|1804.81|1806.05|1805.69|1805.27|1804.77|326
1627445700000|2021-07-28 04:15:00|1805.32|1804.82|1805.27|1804.77|1805.34|1804.9|1804.95|1804.52|214
1627446000000|2021-07-28 04:20:00|1805.29|1804.79|1805.76|1805.26|1805.88|1805.44|1805.16|1804.77|251
1627446300000|2021-07-28 04:25:00|1805.75|1805.25|1806.24|1805.74|1806.33|1805.89|1805.62|1805.22|273
1627446600000|2021-07-28 04:30:00|1806.13|1805.83|1806.27|1805.77|1806.56|1806.15|1806.13|1805.71|227
1627446900000|2021-07-28 04:35:00|1806.25|1805.75|1806.02|1805.52|1806.46|1805.99|1805.91|1805.51|242
1627447200000|2021-07-28 04:40:00|1806.01|1805.51|1806.45|1805.95|1806.54|1806.15|1805.91|1805.51|234
1627447500000|2021-07-28 04:45:00|1806.46|1805.96|1806.53|1806.03|1806.95|1806.52|1806.24|1805.83|340
1627447800000|2021-07-28 04:50:00|1806.52|1806.02|1805.22|1804.92|1806.55|1806.09|1805.18|1804.78|306
1627448100000|2021-07-28 04:55:00|1805.23|1804.93|1805.3|1804.8|1805.59|1805.21|1805.05|1804.67|299
1627448400000|2021-07-28 05:00:00|1805.31|1804.81|1804.72|1804.22|1805.37|1804.99|1804.16|1803.82|576
1627448700000|2021-07-28 05:05:00|1804.73|1804.23|1804.91|1804.41|1805.12|1804.78|1804.5|1804.13|505
1627449000000|2021-07-28 05:10:00|1805.07|1804.57|1804.83|1804.33|1805.2|1804.82|1804.66|1804.21|436
1627449300000|2021-07-28 05:15:00|1804.85|1804.35|1805.05|1804.55|1805.09|1804.67|1804.59|1804.19|323
1627449600000|2021-07-28 05:20:00|1805.03|1804.53|1804.33|1803.83|1805.09|1804.64|1804.17|1803.81|321
1627449900000|2021-07-28 05:25:00|1804.34|1803.84|1804.22|1803.72|1804.71|1804.26|1803.94|1803.62|366
1627450200000|2021-07-28 05:30:00|1804.21|1803.71|1804.38|1803.88|1805.3|1804.86|1803.85|1803.39|823
1627450500000|2021-07-28 05:35:00|1804.39|1803.89|1805.73|1805.23|1805.85|1805.35|1804.34|1803.84|626
1627450800000|2021-07-28 05:40:00|1805.74|1805.24|1805.86|1805.36|1806.08|1805.59|1805.36|1804.87|566
1627451100000|2021-07-28 05:45:00|1805.87|1805.37|1805.68|1805.18|1806.05|1805.63|1805.53|1805.16|537
1627451400000|2021-07-28 05:50:00|1805.69|1805.19|1805.72|1805.22|1805.98|1805.58|1805.47|1805.1|471
1627451700000|2021-07-28 05:55:00|1805.76|1805.26|1805.87|1805.37|1806|1805.51|1805.01|1804.6|511
1627452000000|2021-07-28 06:00:00|1805.88|1805.38|1806.23|1805.73|1806.56|1806.06|1805.65|1805.32|832
1627452300000|2021-07-28 06:05:00|1806.22|1805.72|1806.55|1806.05|1806.73|1806.23|1805.98|1805.48|696
1627452600000|2021-07-28 06:10:00|1806.57|1806.07|1806.84|1806.34|1806.9|1806.48|1806.34|1805.84|804
1627452900000|2021-07-28 06:15:00|1806.89|1806.39|1807.28|1806.78|1807.33|1806.83|1806.66|1806.18|740
1627453200000|2021-07-28 06:20:00|1807.27|1806.77|1807.29|1806.79|1807.42|1806.92|1806.74|1806.35|678
1627453500000|2021-07-28 06:25:00|1807.28|1806.78|1805.53|1805.03|1807.3|1806.8|1805.33|1804.83|767
1627453800000|2021-07-28 06:30:00|1805.54|1805.04|1805.38|1804.88|1805.56|1805.06|1804.49|1803.99|937
1627454100000|2021-07-28 06:35:00|1805.39|1804.89|1805.31|1804.81|1805.59|1805.09|1804.72|1804.32|719
1627454400000|2021-07-28 06:40:00|1805.27|1804.77|1805.14|1804.64|1805.44|1805.05|1804.86|1804.47|666
1627454700000|2021-07-28 06:45:00|1805.13|1804.63|1804.6|1804.3|1805.2|1804.7|1804.3|1803.94|674
1627455000000|2021-07-28 06:50:00|1804.64|1804.34|1804.74|1804.24|1804.93|1804.55|1803.99|1803.54|738
1627455300000|2021-07-28 06:55:00|1804.79|1804.29|1804.37|1803.87|1804.85|1804.37|1803.98|1803.53|739
1627455600000|2021-07-28 07:00:00|1804.38|1803.88|1805.01|1804.51|1805.6|1805.1|1804.26|1803.76|951
1627455900000|2021-07-28 07:05:00|1805.02|1804.52|1805.15|1804.65|1805.54|1805.15|1804.83|1804.43|887
1627456200000|2021-07-28 07:10:00|1805.17|1804.67|1804.91|1804.61|1805.46|1805.06|1804.77|1804.38|829
1627456500000|2021-07-28 07:15:00|1804.97|1804.67|1805.98|1805.48|1806.15|1805.76|1804.92|1804.62|900
1627456800000|2021-07-28 07:20:00|1805.95|1805.45|1805.25|1804.75|1806.04|1805.74|1805.1|1804.72|964
1627457100000|2021-07-28 07:25:00|1805.26|1804.76|1805.44|1805.14|1805.72|1805.3|1804.97|1804.6|701
1627457400000|2021-07-28 07:30:00|1805.54|1805.04|1804.21|1803.91|1805.58|1805.28|1803.91|1803.61|954
1627457700000|2021-07-28 07:35:00|1804.22|1803.92|1804.66|1804.16|1804.92|1804.54|1804.11|1803.75|747
1627458000000|2021-07-28 07:40:00|1804.61|1804.11|1803.8|1803.5|1804.78|1804.39|1803.8|1803.4|739
1627458300000|2021-07-28 07:45:00|1803.81|1803.51|1803.71|1803.41|1804.39|1803.97|1803.52|1803.02|701
1627458600000|2021-07-28 07:50:00|1803.72|1803.42|1803.35|1803.05|1804.07|1803.57|1803.26|1802.86|767
1627458900000|2021-07-28 07:55:00|1803.36|1803.06|1802.16|1801.66|1803.39|1803.06|1802.11|1801.61|926
1627459200000|2021-07-28 08:00:00|1802.21|1801.71|1802.24|1801.74|1802.87|1802.37|1801.92|1801.55|985
1627459500000|2021-07-28 08:05:00|1802.23|1801.73|1801.94|1801.44|1802.3|1801.99|1801.68|1801.28|831
1627459800000|2021-07-28 08:10:00|1801.8|1801.5|1800.67|1800.37|1801.94|1801.54|1800.45|1800.15|751
1627460100000|2021-07-28 08:15:00|1800.64|1800.34|1800.9|1800.6|1801|1800.61|1799.78|1799.4|1027
1627460400000|2021-07-28 08:20:00|1800.88|1800.58|1801.15|1800.65|1801.57|1801.16|1800.82|1800.41|801
1627460700000|2021-07-28 08:25:00|1801.18|1800.68|1801.98|1801.48|1802.03|1801.64|1800.86|1800.49|604
1627461000000|2021-07-28 08:30:00|1802|1801.5|1801.02|1800.72|1802.02|1801.52|1800.93|1800.54|766
1627461300000|2021-07-28 08:35:00|1801|1800.7|1800.13|1799.63|1801.21|1800.83|1799.73|1799.35|912
1627461600000|2021-07-28 08:40:00|1800.11|1799.61|1800.31|1799.81|1801.21|1800.87|1800|1799.61|924
1627461900000|2021-07-28 08:45:00|1800.35|1800.05|1800.42|1800.12|1800.94|1800.54|1799.6|1799.17|852
1627462200000|2021-07-28 08:50:00|1800.43|1800.13|1800.77|1800.27|1801.74|1801.35|1800.06|1799.69|902
1627462500000|2021-07-28 08:55:00|1800.78|1800.28|1801.25|1800.95|1801.69|1801.31|1800.64|1800.23|1113
1627462800000|2021-07-28 09:00:00|1801.26|1800.96|1801.56|1801.26|1801.67|1801.27|1801.02|1800.63|848
1627463100000|2021-07-28 09:05:00|1801.66|1801.16|1801.55|1801.25|1802.05|1801.66|1801.19|1800.69|702
1627463400000|2021-07-28 09:10:00|1801.56|1801.26|1801.62|1801.32|1802.11|1801.71|1801.56|1801.17|609
1627463700000|2021-07-28 09:15:00|1801.6|1801.3|1801.33|1800.83|1802.04|1801.61|1801.23|1800.81|663
1627464000000|2021-07-28 09:20:00|1801.32|1800.82|1801.6|1801.1|1801.88|1801.48|1801.25|1800.81|596
1627464300000|2021-07-28 09:25:00|1801.59|1801.09|1800.83|1800.33|1801.62|1801.16|1800.64|1800.29|680
1627464600000|2021-07-28 09:30:00|1800.81|1800.31|1801.14|1800.84|1801.28|1800.86|1799.41|1798.91|736
1627464900000|2021-07-28 09:35:00|1801.15|1800.85|1800.98|1800.48|1801.52|1801.12|1800.43|1800.04|589
1627465200000|2021-07-28 09:40:00|1801.02|1800.52|1799.28|1798.78|1801.28|1800.78|1799.18|1798.77|718
1627465500000|2021-07-28 09:45:00|1799.15|1798.85|1799.95|1799.45|1800.53|1800.07|1798.3|1797.9|684
1627465800000|2021-07-28 09:50:00|1799.85|1799.55|1799.37|1798.87|1800.03|1799.59|1798.93|1798.53|609
1627466100000|2021-07-28 09:55:00|1799.36|1798.86|1799.64|1799.14|1799.93|1799.53|1799.27|1798.85|527
1627466400000|2021-07-28 10:00:00|1799.63|1799.13|1799.54|1799.24|1800.17|1799.78|1799.1|1798.72|717
1627466700000|2021-07-28 10:05:00|1799.46|1799.16|1800.7|1800.4|1800.74|1800.41|1799.11|1798.73|663
1627467000000|2021-07-28 10:10:00|1800.71|1800.41|1801.56|1801.26|1801.75|1801.32|1800.54|1800.18|740
1627467300000|2021-07-28 10:15:00|1801.57|1801.27|1801.4|1800.9|1801.67|1801.27|1801.05|1800.64|574
1627467600000|2021-07-28 10:20:00|1801.42|1800.92|1800.74|1800.24|1801.63|1801.23|1800.74|1800.24|659
1627467900000|2021-07-28 10:25:00|1800.75|1800.25|1800.69|1800.19|1801.13|1800.69|1800.11|1799.72|707
1627468200000|2021-07-28 10:30:00|1800.66|1800.16|1800.61|1800.11|1800.87|1800.47|1800.21|1799.83|725
1627468500000|2021-07-28 10:35:00|1800.62|1800.12|1800.48|1799.98|1800.69|1800.3|1800.02|1799.59|577
1627468800000|2021-07-28 10:40:00|1800.47|1799.97|1799.46|1798.96|1800.57|1800.15|1799.22|1798.83|663
1627469100000|2021-07-28 10:45:00|1799.43|1798.93|1799.45|1798.95|1799.67|1799.31|1798.89|1798.49|649
1627469400000|2021-07-28 10:50:00|1799.44|1798.94|1800.16|1799.86|1800.26|1799.89|1799.24|1798.85|630
1627469700000|2021-07-28 10:55:00|1800.18|1799.88|1800.01|1799.51|1800.53|1800.14|1799.83|1799.48|645
1627470000000|2021-07-28 11:00:00|1800|1799.5|1799.46|1799.16|1800.32|1799.91|1799.45|1799.08|690
1627470300000|2021-07-28 11:05:00|1799.47|1799.17|1799.02|1798.52|1799.61|1799.28|1798.89|1798.47|867
1627470600000|2021-07-28 11:10:00|1799.03|1798.53|1799.14|1798.64|1799.4|1799|1798.87|1798.41|700
1627470900000|2021-07-28 11:15:00|1799.07|1798.77|1799.59|1799.09|1799.7|1799.27|1798.21|1797.74|907
1627471200000|2021-07-28 11:20:00|1799.6|1799.1|1799.02|1798.72|1799.74|1799.36|1798.79|1798.37|775
1627471500000|2021-07-28 11:25:00|1799.03|1798.73|1798.79|1798.49|1799.13|1798.75|1798.27|1797.9|815
1627471800000|2021-07-28 11:30:00|1798.76|1798.46|1798.13|1797.63|1798.86|1798.56|1797.95|1797.63|700
1627472100000|2021-07-28 11:35:00|1798.05|1797.75|1798.34|1797.84|1798.59|1798.26|1798|1797.6|717
1627472400000|2021-07-28 11:40:00|1798.33|1797.83|1798.75|1798.25|1798.78|1798.4|1798.03|1797.59|677
1627472700000|2021-07-28 11:45:00|1798.77|1798.27|1797.42|1796.92|1799.18|1798.8|1797.19|1796.78|797
1627473000000|2021-07-28 11:50:00|1797.41|1796.91|1796.88|1796.38|1797.73|1797.23|1795.54|1795.23|1013
1627473300000|2021-07-28 11:55:00|1796.9|1796.4|1796.88|1796.38|1797.95|1797.45|1796.72|1796.22|970
1627473600000|2021-07-28 12:00:00|1796.83|1796.33|1797.67|1797.17|1797.74|1797.24|1796.38|1795.9|903
1627473900000|2021-07-28 12:05:00|1797.73|1797.23|1798.42|1797.92|1799.34|1798.96|1797.66|1797.16|980
1627474200000|2021-07-28 12:10:00|1798.44|1797.94|1799.02|1798.52|1799.08|1798.74|1797.82|1797.39|776
1627474500000|2021-07-28 12:15:00|1798.95|1798.45|1797.74|1797.24|1799|1798.5|1797.35|1796.92|815
1627474800000|2021-07-28 12:20:00|1797.9|1797.4|1797.56|1797.06|1798.43|1798.04|1797.23|1796.93|962
1627475100000|2021-07-28 12:25:00|1797.59|1797.09|1799.56|1799.06|1799.68|1799.28|1797.59|1797.09|1218
1627475400000|2021-07-28 12:30:00|1799.47|1799.17|1799.95|1799.45|1800.59|1800.2|1799.26|1798.76|1207
1627475700000|2021-07-28 12:35:00|1799.94|1799.44|1800.07|1799.57|1800.45|1799.99|1799.5|1799.03|867
1627476000000|2021-07-28 12:40:00|1800.1|1799.6|1799.6|1799.1|1800.36|1799.86|1799.54|1799.04|804
1627476300000|2021-07-28 12:45:00|1799.63|1799.13|1799.54|1799.04|1799.65|1799.25|1798.95|1798.49|825
1627476600000|2021-07-28 12:50:00|1799.53|1799.03|1798.96|1798.46|1799.87|1799.37|1798.76|1798.26|737
1627476900000|2021-07-28 12:55:00|1798.94|1798.44|1799.23|1798.73|1799.51|1799.12|1798.03|1797.65|903
1627477200000|2021-07-28 13:00:00|1799.27|1798.77|1800.03|1799.53|1800.78|1800.31|1798.9|1798.52|1203
1627477500000|2021-07-28 13:05:00|1800.04|1799.54|1799.9|1799.4|1800.42|1799.92|1799.63|1799.13|876
1627477800000|2021-07-28 13:10:00|1799.89|1799.39|1798.94|1798.44|1800.21|1799.73|1798.72|1798.27|872
1627478100000|2021-07-28 13:15:00|1798.91|1798.41|1798.69|1798.19|1799.27|1798.86|1798.43|1798.03|972
1627478400000|2021-07-28 13:20:00|1798.68|1798.18|1797.56|1797.06|1798.75|1798.25|1797.43|1796.93|1154
1627478700000|2021-07-28 13:25:00|1797.54|1797.04|1798.46|1797.96|1798.66|1798.27|1797.21|1796.81|922
1627479000000|2021-07-28 13:30:00|1798.45|1797.95|1798.14|1797.84|1799.52|1799.12|1797.81|1797.41|1048
1627479300000|2021-07-28 13:35:00|1798.17|1797.87|1797.03|1796.53|1798.48|1798.07|1796.76|1796.28|1001
1627479600000|2021-07-28 13:40:00|1796.93|1796.43|1796.04|1795.54|1798.68|1798.18|1795.97|1795.47|1062
1627479900000|2021-07-28 13:45:00|1796.03|1795.53|1797.68|1797.18|1797.84|1797.34|1795.13|1794.83|975
1627480200000|2021-07-28 13:50:00|1797.65|1797.15|1796.84|1796.34|1798.15|1797.65|1795.53|1795.03|965
1627480500000|2021-07-28 13:55:00|1796.83|1796.33|1795.58|1795.08|1797.1|1796.68|1794.81|1794.51|1270
1627480800000|2021-07-28 14:00:00|1795.51|1795.01|1798.13|1797.63|1798.3|1797.8|1794.86|1794.36|1488
1627481100000|2021-07-28 14:05:00|1798.11|1797.61|1796.53|1796.03|1798.3|1797.8|1796.22|1795.73|1368
1627481400000|2021-07-28 14:10:00|1796.54|1796.04|1797|1796.5|1797.95|1797.45|1796.43|1795.93|1197
1627481700000|2021-07-28 14:15:00|1796.98|1796.48|1797.69|1797.19|1797.9|1797.4|1796.89|1796.39|1108
1627482000000|2021-07-28 14:20:00|1797.66|1797.16|1797.56|1797.06|1797.97|1797.47|1796.44|1795.94|934
1627482300000|2021-07-28 14:25:00|1797.54|1797.04|1797.48|1796.98|1797.93|1797.43|1796.83|1796.33|935
1627482600000|2021-07-28 14:30:00|1797.47|1796.97|1798.31|1797.81|1798.94|1798.44|1796.92|1796.54|1078
1627482900000|2021-07-28 14:35:00|1798.32|1797.82|1798.93|1798.43|1799.05|1798.66|1798.25|1797.75|849
1627483200000|2021-07-28 14:40:00|1798.95|1798.45|1799.63|1799.13|1799.78|1799.38|1798.91|1798.41|933
1627483500000|2021-07-28 14:45:00|1799.59|1799.09|1799.85|1799.35|1800.32|1799.93|1799.39|1798.97|1004
1627483800000|2021-07-28 14:50:00|1799.84|1799.34|1800.35|1800.05|1800.51|1800.12|1799.81|1799.31|1128
1627484100000|2021-07-28 14:55:00|1800.34|1800.04|1800.56|1800.06|1800.57|1800.18|1800.17|1799.68|895
1627484400000|2021-07-28 15:00:00|1800.61|1800.11|1800.99|1800.49|1801.41|1800.95|1800.35|1799.85|1131
1627484700000|2021-07-28 15:05:00|1800.93|1800.43|1801.97|1801.47|1802.07|1801.59|1800.87|1800.37|1082
1627485000000|2021-07-28 15:10:00|1801.94|1801.44|1802.2|1801.7|1802.26|1801.76|1801.63|1801.19|846
1627485300000|2021-07-28 15:15:00|1802.19|1801.69|1800.72|1800.22|1802.62|1802.17|1800.62|1800.21|892
1627485600000|2021-07-28 15:20:00|1800.73|1800.23|1801.22|1800.72|1801.34|1800.94|1800.49|1800.07|883
1627485900000|2021-07-28 15:25:00|1801.25|1800.75|1800.7|1800.2|1801.51|1801.09|1800.59|1800.19|650
1627486200000|2021-07-28 15:30:00|1800.69|1800.19|1800.72|1800.22|1801.15|1800.73|1800.49|1800.02|776
1627486500000|2021-07-28 15:35:00|1800.73|1800.23|1800.69|1800.19|1800.99|1800.49|1800.51|1800.09|533
1627486800000|2021-07-28 15:40:00|1800.68|1800.18|1800.75|1800.25|1800.84|1800.38|1799.66|1799.25|811
1627487100000|2021-07-28 15:45:00|1800.76|1800.26|1801.68|1801.18|1801.73|1801.23|1800.67|1800.17|701
1627487400000|2021-07-28 15:50:00|1801.67|1801.17|1801.29|1800.99|1801.72|1801.22|1800.93|1800.43|648
1627487700000|2021-07-28 15:55:00|1801.3|1801|1801.29|1800.79|1801.52|1801.14|1801.18|1800.73|574
1627488000000|2021-07-28 16:00:00|1801.28|1800.78|1801.28|1800.78|1801.41|1801.03|1800.95|1800.54|429
1627488300000|2021-07-28 16:05:00|1801.27|1800.77|1801.26|1800.76|1801.65|1801.15|1801.05|1800.66|535
1627488600000|2021-07-28 16:10:00|1801.25|1800.75|1801.29|1800.79|1801.62|1801.12|1801.07|1800.7|443
1627488900000|2021-07-28 16:15:00|1801.28|1800.78|1801.12|1800.82|1801.44|1801.02|1801.08|1800.63|583
1627489200000|2021-07-28 16:20:00|1801.22|1800.72|1801.25|1800.75|1801.34|1800.95|1801.02|1800.52|467
1627489500000|2021-07-28 16:25:00|1801.24|1800.74|1800.91|1800.61|1801.25|1800.83|1800.79|1800.43|395
1627489800000|2021-07-28 16:30:00|1800.89|1800.59|1801.1|1800.6|1801.19|1800.78|1800.87|1800.38|407
1627490100000|2021-07-28 16:35:00|1801.11|1800.61|1801.28|1800.78|1801.37|1800.98|1800.97|1800.57|510
1627490400000|2021-07-28 16:40:00|1801.27|1800.77|1801.41|1800.91|1801.51|1801.11|1801.13|1800.74|455
1627490700000|2021-07-28 16:45:00|1801.4|1800.9|1801.29|1800.99|1801.44|1801.05|1800.9|1800.49|392
1627491000000|2021-07-28 16:50:00|1801.27|1800.97|1802.36|1801.86|1802.36|1801.94|1801.25|1800.85|350
1627491300000|2021-07-28 16:55:00|1802.35|1801.85|1802.62|1802.12|1802.91|1802.41|1802.1|1801.67|452
1627491600000|2021-07-28 17:00:00|1802.69|1802.39|1802.67|1802.37|1803.15|1802.74|1802.52|1802.18|736
1627491900000|2021-07-28 17:05:00|1802.77|1802.27|1802.5|1802|1802.84|1802.35|1802.29|1801.9|485
1627492200000|2021-07-28 17:10:00|1802.36|1802.06|1802.04|1801.54|1802.75|1802.34|1801.85|1801.39|376
1627492500000|2021-07-28 17:15:00|1802.05|1801.55|1802.18|1801.88|1802.33|1801.9|1801.56|1801.08|452
1627492800000|2021-07-28 17:20:00|1802.2|1801.9|1801.86|1801.36|1802.53|1802.15|1801.76|1801.26|594
1627493100000|2021-07-28 17:25:00|1801.88|1801.38|1801.38|1800.88|1802.23|1801.73|1800.97|1800.47|697
1627493400000|2021-07-28 17:30:00|1801.35|1800.85|1800.58|1800.08|1801.35|1800.85|1800.46|1799.96|583
1627493700000|2021-07-28 17:35:00|1800.59|1800.09|1799.42|1798.92|1800.62|1800.12|1799.35|1798.85|453
1627494000000|2021-07-28 17:40:00|1799.35|1798.85|1799.56|1799.06|1800.01|1799.61|1799.2|1798.7|545
1627494300000|2021-07-28 17:45:00|1799.53|1799.03|1799.58|1799.28|1800.01|1799.62|1799.39|1798.91|414
1627494600000|2021-07-28 17:50:00|1799.57|1799.27|1799.83|1799.33|1799.93|1799.43|1799.24|1798.74|375
1627494900000|2021-07-28 17:55:00|1799.88|1799.38|1799.16|1798.66|1799.88|1799.38|1798.62|1797.37|765
1627495200000|2021-07-28 18:00:00|1799.17|1798.67|1797.03|1796.53|1800|1798.76|1793.02|1792.52|2158
1627495500000|2021-07-28 18:05:00|1796.98|1796.48|1796.38|1795.88|1797|1796.57|1795.24|1794.74|1830
1627495800000|2021-07-28 18:10:00|1796.29|1795.79|1799.75|1799.25|1802.6|1802.22|1795.71|1795.21|1808
1627496100000|2021-07-28 18:15:00|1799.76|1799.26|1798.66|1798.16|1800.22|1799.72|1797.37|1796.87|1443
1627496400000|2021-07-28 18:20:00|1798.68|1798.18|1798.68|1798.18|1800.42|1799.92|1798.37|1797.87|1214
1627496700000|2021-07-28 18:25:00|1798.73|1798.23|1799.03|1798.53|1799.51|1799.01|1798.41|1797.91|1019
1627497000000|2021-07-28 18:30:00|1799.13|1798.63|1798.97|1798.47|1800.34|1799.84|1798.71|1798.21|1287
1627497300000|2021-07-28 18:35:00|1798.96|1798.46|1802.85|1802.35|1803.25|1802.89|1796.42|1795.97|1811
1627497600000|2021-07-28 18:40:00|1802.81|1802.31|1801.98|1801.48|1805.27|1804.77|1801.37|1800.87|1904
1627497900000|2021-07-28 18:45:00|1801.92|1801.42|1802.99|1802.49|1805.09|1804.59|1801.92|1801.42|1575
1627498200000|2021-07-28 18:50:00|1803.06|1802.56|1800.58|1800.08|1803.69|1803.19|1799.39|1798.89|1435
1627498500000|2021-07-28 18:55:00|1800.63|1800.13|1802.6|1802.1|1803.11|1802.61|1800.62|1800.12|1311
1627498800000|2021-07-28 19:00:00|1802.59|1802.09|1803.09|1802.59|1804.1|1803.6|1802.29|1801.79|1283
1627499100000|2021-07-28 19:05:00|1803.05|1802.55|1803.01|1802.51|1803.68|1803.18|1802.25|1801.75|1112
1627499400000|2021-07-28 19:10:00|1803.05|1802.55|1802.91|1802.41|1803.44|1802.94|1801.88|1801.38|902
1627499700000|2021-07-28 19:15:00|1802.94|1802.44|1804.49|1803.99|1804.56|1804.06|1802.54|1802.04|994
1627500000000|2021-07-28 19:20:00|1804.5|1804|1804.42|1803.92|1805.14|1804.64|1803.69|1803.27|940
1627500300000|2021-07-28 19:25:00|1804.48|1803.98|1805.87|1805.37|1805.99|1805.54|1804.06|1803.56|1024
1627500600000|2021-07-28 19:30:00|1805.88|1805.38|1806.26|1805.76|1806.64|1806.25|1805.21|1804.71|1349
1627500900000|2021-07-28 19:35:00|1806.25|1805.75|1806.54|1806.04|1806.73|1806.23|1805.68|1805.18|1048
1627501200000|2021-07-28 19:40:00|1806.55|1806.05|1807.58|1807.08|1807.88|1807.38|1806.14|1805.64|1088
1627501500000|2021-07-28 19:45:00|1807.61|1807.11|1807.33|1806.83|1809.14|1808.64|1807.28|1806.78|1187
1627501800000|2021-07-28 19:50:00|1807.37|1806.87|1809.05|1808.55|1809.09|1808.59|1807.33|1806.83|952
1627502100000|2021-07-28 19:55:00|1809.04|1808.54|1809|1808.7|1810.08|1809.58|1808.96|1808.53|1014
1627502400000|2021-07-28 20:00:00|1809.04|1808.74|1808.26|1807.76|1809.85|1809.46|1806.92|1806.49|773
1627502700000|2021-07-28 20:05:00|1808.27|1807.77|1807.26|1806.76|1808.46|1807.96|1806.88|1806.38|464
1627503000000|2021-07-28 20:10:00|1807.25|1806.75|1808.29|1807.79|1808.43|1807.93|1807.25|1806.75|307
1627503300000|2021-07-28 20:15:00|1808.31|1807.81|1808.24|1807.74|1808.63|1808.13|1808.16|1807.66|311
1627503600000|2021-07-28 20:20:00|1808.22|1807.72|1807.4|1807.1|1808.36|1807.86|1807.36|1806.97|396
1627503900000|2021-07-28 20:25:00|1807.43|1807.13|1807.05|1806.55|1807.77|1807.27|1806.91|1806.49|355
1627504200000|2021-07-28 20:30:00|1807.02|1806.52|1807.92|1807.42|1807.98|1807.48|1807.01|1806.51|287
1627504500000|2021-07-28 20:35:00|1807.93|1807.43|1808.04|1807.54|1808.68|1808.18|1807.92|1807.42|250
1627504800000|2021-07-28 20:40:00|1808.05|1807.55|1808.04|1807.54|1808.44|1807.94|1807.96|1807.46|241
1627505100000|2021-07-28 20:45:00|1808.05|1807.55|1807.41|1806.91|1808.28|1807.78|1807.35|1806.86|256
1627505400000|2021-07-28 20:50:00|1807.42|1806.92|1807.56|1807.06|1808.09|1807.59|1807.35|1806.85|293
1627505700000|2021-07-28 20:55:00|1807.55|1807.05|1807.39|1806.89|1807.69|1807.19|1807|1806.5|283
1627509600000|2021-07-28 22:00:00|1807.21|1806.71|1807.74|1807.24|1808.1|1807.8|1807.15|1806.65|258
1627509900000|2021-07-28 22:05:00|1807.73|1807.23|1807.91|1807.41|1807.92|1807.42|1807.69|1807.19|143
1627510200000|2021-07-28 22:10:00|1807.85|1807.35|1807.97|1807.47|1808.04|1807.54|1807.79|1807.29|168
1627510500000|2021-07-28 22:15:00|1807.99|1807.49|1807.75|1807.25|1808.06|1807.56|1807.63|1807.13|122
1627510800000|2021-07-28 22:20:00|1807.74|1807.24|1807.82|1807.32|1807.91|1807.41|1807.71|1807.21|116
1627511100000|2021-07-28 22:25:00|1807.81|1807.31|1807.78|1807.28|1807.94|1807.44|1807.74|1807.24|118
1627511400000|2021-07-28 22:30:00|1807.83|1807.33|1808.08|1807.58|1808.11|1807.61|1807.68|1807.18|166
1627511700000|2021-07-28 22:35:00|1808.11|1807.61|1807.97|1807.47|1808.16|1807.66|1807.91|1807.41|131
1627512000000|2021-07-28 22:40:00|1807.98|1807.48|1808.58|1808.08|1808.67|1808.17|1807.92|1807.42|226
1627512300000|2021-07-28 22:45:00|1808.61|1808.11|1808.86|1808.36|1808.94|1808.44|1808.53|1808.03|145
1627512600000|2021-07-28 22:50:00|1808.85|1808.35|1809.08|1808.58|1809.27|1808.79|1808.81|1808.32|137
1627512900000|2021-07-28 22:55:00|1809.07|1808.57|1809.02|1808.52|1809.2|1808.8|1808.99|1808.49|136
1627513200000|2021-07-28 23:00:00|1809.01|1808.51|1809.5|1809|1809.7|1809.28|1808.72|1808.22|233
1627513500000|2021-07-28 23:05:00|1809.38|1808.88|1809.71|1809.21|1809.9|1809.45|1809.23|1808.77|285
1627513800000|2021-07-28 23:10:00|1809.72|1809.22|1809.92|1809.42|1809.94|1809.44|1809.49|1809.08|214
1627514100000|2021-07-28 23:15:00|1809.9|1809.4|1810.02|1809.52|1810.28|1809.87|1809.75|1809.26|219
1627514400000|2021-07-28 23:20:00|1810.03|1809.53|1809.87|1809.37|1810.42|1810.04|1809.77|1809.37|253
1627514700000|2021-07-28 23:25:00|1809.86|1809.36|1810.54|1810.04|1810.67|1810.23|1809.81|1809.36|240
1627515000000|2021-07-28 23:30:00|1810.53|1810.03|1810.45|1809.95|1810.63|1810.13|1810.22|1809.81|147
1627515300000|2021-07-28 23:35:00|1810.48|1809.98|1809.65|1809.15|1810.48|1809.98|1809.61|1809.11|191
1627515600000|2021-07-28 23:40:00|1809.64|1809.14|1809.15|1808.65|1809.66|1809.16|1809.04|1808.54|295
1627515900000|2021-07-28 23:45:00|1809.14|1808.64|1809|1808.5|1809.15|1808.72|1808.86|1808.36|253
1627516200000|2021-07-28 23:50:00|1809.01|1808.51|1809.5|1809|1809.76|1809.29|1808.88|1808.38|323
1627516500000|2021-07-28 23:55:00|1809.52|1809.02|1809.67|1809.17|1809.8|1809.38|1809.21|1808.71|298
1627516800000|2021-07-29 00:00:00|1809.68|1809.18|1810.04|1809.54|1810.13|1809.71|1809.39|1809|439
1627517100000|2021-07-29 00:05:00|1810.03|1809.53|1809.51|1809.01|1810.08|1809.68|1809.5|1809|289
1627517400000|2021-07-29 00:10:00|1809.56|1809.06|1809.53|1809.03|1810.04|1809.63|1809.38|1808.96|321
1627517700000|2021-07-29 00:15:00|1809.54|1809.04|1809.2|1808.7|1809.88|1809.49|1808.98|1808.48|338
1627518000000|2021-07-29 00:20:00|1809.19|1808.69|1809.74|1809.24|1809.76|1809.26|1809.03|1808.55|365
1627518300000|2021-07-29 00:25:00|1809.72|1809.22|1810.03|1809.53|1810.04|1809.58|1809.64|1809.16|302
1627518600000|2021-07-29 00:30:00|1810.04|1809.54|1810.39|1809.89|1810.5|1810|1809.99|1809.54|372
1627518900000|2021-07-29 00:35:00|1810.4|1809.9|1810.56|1810.06|1810.62|1810.21|1810.33|1809.83|259
1627519200000|2021-07-29 00:40:00|1810.57|1810.07|1809.72|1809.22|1810.57|1810.07|1809.55|1809.07|346
1627519500000|2021-07-29 00:45:00|1809.73|1809.23|1810.31|1809.81|1810.49|1810.04|1809.59|1809.2|305
1627519800000|2021-07-29 00:50:00|1810.32|1809.82|1809.71|1809.41|1810.32|1809.91|1809.71|1809.31|355
1627520100000|2021-07-29 00:55:00|1809.74|1809.44|1809.83|1809.33|1810|1809.58|1809.68|1809.29|344
1627520400000|2021-07-29 01:00:00|1809.79|1809.49|1814.28|1813.78|1814.39|1814.03|1809.78|1809.48|1350
1627520700000|2021-07-29 01:05:00|1814.3|1813.8|1815.74|1815.24|1816.85|1816.53|1814.26|1813.78|1298
1627521000000|2021-07-29 01:10:00|1815.76|1815.26|1816.9|1816.4|1817.54|1817.13|1815.74|1815.24|1067
1627521300000|2021-07-29 01:15:00|1816.88|1816.38|1816.88|1816.38|1817.21|1816.78|1816.01|1815.68|1059
1627521600000|2021-07-29 01:20:00|1816.82|1816.52|1815.4|1814.9|1817.83|1817.43|1815.13|1814.72|895
1627521900000|2021-07-29 01:25:00|1815.37|1814.87|1816.19|1815.69|1816.19|1815.81|1815.16|1814.74|806
1627522200000|2021-07-29 01:30:00|1816.18|1815.68|1816.67|1816.17|1817.73|1817.31|1816.03|1815.63|1148
1627522500000|2021-07-29 01:35:00|1816.68|1816.18|1816.89|1816.39|1817.7|1817.25|1816.68|1816.18|865
1627522800000|2021-07-29 01:40:00|1816.9|1816.4|1816.29|1815.79|1817.02|1816.6|1816.08|1815.66|609
1627523100000|2021-07-29 01:45:00|1816.3|1815.8|1816.77|1816.27|1816.92|1816.5|1815.93|1815.51|657
1627523400000|2021-07-29 01:50:00|1816.76|1816.26|1815.28|1814.98|1816.93|1816.54|1815.23|1814.85|579
1627523700000|2021-07-29 01:55:00|1815.29|1814.99|1815.96|1815.46|1816.1|1815.64|1815.15|1814.71|586
1627524000000|2021-07-29 02:00:00|1815.97|1815.47|1815.68|1815.18|1816.69|1816.3|1815.52|1815.14|791
1627524300000|2021-07-29 02:05:00|1815.67|1815.17|1815.58|1815.08|1816.21|1815.8|1815.23|1814.86|616
1627524600000|2021-07-29 02:10:00|1815.59|1815.09|1815.26|1814.76|1815.62|1815.19|1814.91|1814.51|556
1627524900000|2021-07-29 02:15:00|1815.3|1814.8|1814.75|1814.45|1815.41|1814.91|1814.75|1814.31|321
1627525200000|2021-07-29 02:20:00|1814.81|1814.51|1814.8|1814.3|1815.15|1814.72|1814.76|1814.26|241
1627525500000|2021-07-29 02:25:00|1814.82|1814.32|1815.71|1815.21|1815.87|1815.37|1814.58|1814.22|350
1627525800000|2021-07-29 02:30:00|1815.72|1815.22|1814.9|1814.6|1816.16|1815.82|1814.86|1814.55|642
1627526100000|2021-07-29 02:35:00|1814.93|1814.63|1816.71|1816.41|1817.48|1817.16|1814.87|1814.45|941
1627526400000|2021-07-29 02:40:00|1816.83|1816.33|1817.15|1816.85|1817.59|1817.11|1816.16|1815.69|814
1627526700000|2021-07-29 02:45:00|1817.14|1816.84|1816.78|1816.28|1817.14|1816.84|1816.27|1815.89|819
1627527000000|2021-07-29 02:50:00|1816.81|1816.31|1816.03|1815.53|1816.88|1816.46|1815.88|1815.48|593
1627527300000|2021-07-29 02:55:00|1816.06|1815.56|1816.71|1816.21|1816.73|1816.33|1815.99|1815.49|474
1627527600000|2021-07-29 03:00:00|1816.7|1816.2|1816.39|1815.89|1816.7|1816.35|1816.18|1815.77|562
1627527900000|2021-07-29 03:05:00|1816.38|1815.88|1816.55|1816.25|1817.28|1816.81|1816.25|1815.85|700
1627528200000|2021-07-29 03:10:00|1816.58|1816.28|1816.44|1815.94|1816.72|1816.41|1816.03|1815.68|521
1627528500000|2021-07-29 03:15:00|1816.43|1815.93|1815.53|1815.03|1816.53|1816.12|1815.29|1814.91|614
1627528800000|2021-07-29 03:20:00|1815.55|1815.05|1815.88|1815.38|1815.96|1815.56|1815.35|1814.93|339
1627529100000|2021-07-29 03:25:00|1815.89|1815.39|1815.68|1815.18|1816.14|1815.7|1815.54|1815.06|398
1627529400000|2021-07-29 03:30:00|1815.64|1815.14|1815.56|1815.06|1815.82|1815.36|1815.34|1814.84|440
1627529700000|2021-07-29 03:35:00|1815.55|1815.05|1815.74|1815.24|1815.77|1815.31|1815.35|1814.89|231
1627530000000|2021-07-29 03:40:00|1815.77|1815.27|1815.37|1814.87|1815.77|1815.32|1815.22|1814.8|231
1627530300000|2021-07-29 03:45:00|1815.32|1814.82|1815.51|1815.01|1815.7|1815.3|1815.11|1814.71|227
1627530600000|2021-07-29 03:50:00|1815.52|1815.02|1815.44|1814.94|1815.55|1815.12|1815.19|1814.79|228
1627530900000|2021-07-29 03:55:00|1815.43|1814.93|1815.4|1814.9|1815.73|1815.38|1815.39|1814.89|246
1627531200000|2021-07-29 04:00:00|1815.41|1814.91|1815.38|1814.88|1815.5|1815|1815.19|1814.7|207
1627531500000|2021-07-29 04:05:00|1815.39|1814.89|1815.25|1814.75|1815.4|1814.92|1815|1814.58|207
1627531800000|2021-07-29 04:10:00|1815.24|1814.74|1815.56|1815.06|1815.58|1815.08|1815.12|1814.62|207
1627532100000|2021-07-29 04:15:00|1815.55|1815.05|1815.26|1814.76|1815.55|1815.09|1815.21|1814.71|153
1627532400000|2021-07-29 04:20:00|1815.27|1814.77|1814.98|1814.48|1815.27|1814.77|1814.86|1814.46|163
1627532700000|2021-07-29 04:25:00|1814.99|1814.49|1815.15|1814.65|1815.31|1814.83|1814.76|1814.38|279
1627533000000|2021-07-29 04:30:00|1815.14|1814.64|1815.7|1815.2|1815.78|1815.37|1815.05|1814.55|292
1627533300000|2021-07-29 04:35:00|1815.64|1815.14|1815.96|1815.46|1816.13|1815.69|1815.63|1815.13|302
1627533600000|2021-07-29 04:40:00|1815.95|1815.45|1815.95|1815.45|1816.02|1815.65|1815.71|1815.25|205
1627533900000|2021-07-29 04:45:00|1815.92|1815.42|1816.22|1815.72|1816.22|1815.72|1815.92|1815.42|172
1627534200000|2021-07-29 04:50:00|1816.21|1815.71|1816.01|1815.51|1816.52|1816.06|1815.76|1815.4|237
1627534500000|2021-07-29 04:55:00|1816.03|1815.53|1816.08|1815.58|1816.43|1815.93|1815.98|1815.48|246
1627534800000|2021-07-29 05:00:00|1816.07|1815.57|1815.98|1815.48|1816.1|1815.64|1815.63|1815.15|345
1627535100000|2021-07-29 05:05:00|1815.97|1815.47|1815.96|1815.46|1816.28|1815.88|1815.86|1815.44|323
1627535400000|2021-07-29 05:10:00|1815.84|1815.54|1816.63|1816.33|1816.75|1816.35|1815.83|1815.53|254
1627535700000|2021-07-29 05:15:00|1816.62|1816.32|1816.64|1816.14|1817.13|1816.71|1816.51|1816.11|295
1627536000000|2021-07-29 05:20:00|1816.57|1816.07|1816.26|1815.96|1816.63|1816.22|1816.05|1815.63|316
1627536300000|2021-07-29 05:25:00|1816.35|1815.85|1817|1816.5|1817.11|1816.61|1816.3|1815.85|371
1627536600000|2021-07-29 05:30:00|1816.99|1816.49|1817.72|1817.22|1818.38|1818.08|1816.89|1816.45|961
1627536900000|2021-07-29 05:35:00|1817.73|1817.23|1818.13|1817.63|1818.52|1818.06|1817.5|1817|673
1627537200000|2021-07-29 05:40:00|1818.14|1817.64|1818.26|1817.76|1818.52|1818.02|1817.53|1817.03|643
1627537500000|2021-07-29 05:45:00|1818.29|1817.79|1818.02|1817.52|1818.39|1818|1817.87|1817.37|569
1627537800000|2021-07-29 05:50:00|1817.98|1817.48|1818.19|1817.69|1818.34|1817.86|1817.73|1817.27|403
1627538100000|2021-07-29 05:55:00|1818.2|1817.7|1816.59|1816.09|1818.33|1817.83|1816.12|1815.7|692
1627538400000|2021-07-29 06:00:00|1816.54|1816.04|1816.78|1816.28|1817.14|1816.68|1815.7|1815.29|803
1627538700000|2021-07-29 06:05:00|1816.81|1816.31|1817.32|1816.82|1817.87|1817.5|1816.68|1816.27|709
1627539000000|2021-07-29 06:10:00|1817.35|1816.85|1817.54|1817.04|1817.71|1817.3|1817.17|1816.77|773
1627539300000|2021-07-29 06:15:00|1817.53|1817.03|1816.92|1816.62|1817.74|1817.3|1816.74|1816.38|751
1627539600000|2021-07-29 06:20:00|1816.89|1816.59|1817.14|1816.64|1817.82|1817.38|1816.77|1816.36|587
1627539900000|2021-07-29 06:25:00|1817.13|1816.63|1816.54|1816.04|1817.13|1816.65|1816.26|1815.76|645
1627540200000|2021-07-29 06:30:00|1816.47|1815.97|1817.29|1816.79|1817.31|1816.81|1816.27|1815.78|628
1627540500000|2021-07-29 06:35:00|1817.28|1816.78|1817.44|1816.94|1818.38|1817.88|1816.99|1816.55|692
1627540800000|2021-07-29 06:40:00|1817.48|1816.98|1817.65|1817.15|1818.08|1817.78|1817.12|1816.72|942
1627541100000|2021-07-29 06:45:00|1817.75|1817.25|1818.23|1817.93|1818.7|1818.36|1817.28|1816.98|747
1627541400000|2021-07-29 06:50:00|1818.21|1817.91|1818.97|1818.47|1819.26|1818.87|1818.21|1817.85|793
1627541700000|2021-07-29 06:55:00|1818.98|1818.48|1819.04|1818.74|1819.56|1819.17|1818.89|1818.39|808
1627542000000|2021-07-29 07:00:00|1819.08|1818.78|1818.19|1817.89|1819.63|1819.25|1818.14|1817.8|975
1627542300000|2021-07-29 07:05:00|1818.2|1817.9|1819.26|1818.96|1820.08|1819.67|1818.2|1817.86|1018
1627542600000|2021-07-29 07:10:00|1819.24|1818.94|1819.35|1818.85|1819.65|1819.25|1818.82|1818.35|805
1627542900000|2021-07-29 07:15:00|1819.26|1818.96|1819|1818.5|1820.18|1819.76|1818.94|1818.48|919
1627543200000|2021-07-29 07:20:00|1818.99|1818.49|1818.84|1818.54|1819.29|1818.8|1818.28|1817.83|797
1627543500000|2021-07-29 07:25:00|1818.85|1818.55|1819.64|1819.34|1819.94|1819.6|1818.85|1818.53|790
1627543800000|2021-07-29 07:30:00|1819.66|1819.36|1819.78|1819.28|1819.91|1819.57|1818.79|1818.4|700
1627544100000|2021-07-29 07:35:00|1819.79|1819.29|1819.15|1818.65|1819.87|1819.53|1818.65|1818.23|712
1627544400000|2021-07-29 07:40:00|1819.17|1818.67|1818.56|1818.26|1819.92|1819.44|1818.46|1818.11|932
1627544700000|2021-07-29 07:45:00|1818.66|1818.16|1816.96|1816.46|1818.73|1818.43|1816.69|1816.39|991
1627545000000|2021-07-29 07:50:00|1816.97|1816.47|1817.1|1816.6|1817.34|1816.96|1816.59|1816.21|721
1627545300000|2021-07-29 07:55:00|1816.99|1816.69|1816.46|1815.96|1817.37|1816.96|1816.31|1815.92|656
1627545600000|2021-07-29 08:00:00|1816.47|1815.97|1816.95|1816.65|1817.36|1816.97|1815.45|1815.03|1088
1627545900000|2021-07-29 08:05:00|1816.92|1816.62|1817.56|1817.06|1817.88|1817.49|1816.92|1816.61|767
1627546200000|2021-07-29 08:10:00|1817.57|1817.07|1817.69|1817.39|1818.27|1817.88|1817|1816.56|890
1627546500000|2021-07-29 08:15:00|1817.7|1817.4|1817.87|1817.57|1818.22|1817.87|1817.6|1817.18|734
1627546800000|2021-07-29 08:20:00|1817.88|1817.58|1818.93|1818.63|1819.62|1819.23|1817.78|1817.38|873
1627547100000|2021-07-29 08:25:00|1818.92|1818.62|1817.67|1817.37|1819.63|1819.22|1817.55|1817.18|778
1627547400000|2021-07-29 08:30:00|1817.68|1817.38|1817.76|1817.26|1818.39|1818|1817.6|1817.25|681
1627547700000|2021-07-29 08:35:00|1817.75|1817.25|1818.73|1818.43|1819.76|1819.26|1817.67|1817.25|734
1627548000000|2021-07-29 08:40:00|1818.83|1818.33|1821.44|1820.94|1822.24|1821.81|1818.74|1818.32|1005
1627548300000|2021-07-29 08:45:00|1821.43|1820.93|1820.92|1820.62|1822.45|1821.98|1820.65|1820.23|972
1627548600000|2021-07-29 08:50:00|1820.99|1820.69|1821.84|1821.54|1822.12|1821.77|1820.4|1819.97|862
1627548900000|2021-07-29 08:55:00|1821.83|1821.53|1821.88|1821.38|1822.19|1821.75|1821.25|1820.88|738
1627549200000|2021-07-29 09:00:00|1821.89|1821.39|1820.7|1820.2|1822.25|1821.82|1820.45|1820.05|673
1627549500000|2021-07-29 09:05:00|1820.69|1820.19|1820.83|1820.53|1821.59|1821.17|1820.56|1820.13|779
1627549800000|2021-07-29 09:10:00|1820.82|1820.52|1820.72|1820.22|1821.05|1820.67|1820.32|1819.98|705
1627550100000|2021-07-29 09:15:00|1820.62|1820.32|1820.22|1819.92|1820.73|1820.33|1819.8|1819.3|611
1627550400000|2021-07-29 09:20:00|1820.32|1819.82|1822.15|1821.85|1822.26|1821.87|1820.02|1819.63|697
1627550700000|2021-07-29 09:25:00|1822.14|1821.84|1821.64|1821.14|1822.33|1821.93|1821.36|1820.98|671
1627551000000|2021-07-29 09:30:00|1821.63|1821.13|1820.51|1820.01|1821.83|1821.33|1819.85|1819.55|946
1627551300000|2021-07-29 09:35:00|1820.54|1820.04|1821.39|1820.89|1821.39|1820.96|1820.38|1820|478
1627551600000|2021-07-29 09:40:00|1821.37|1820.87|1821.1|1820.6|1821.45|1821.05|1819.89|1819.46|661
1627551900000|2021-07-29 09:45:00|1821.09|1820.59|1821.63|1821.13|1821.94|1821.44|1820.97|1820.58|510
1627552200000|2021-07-29 09:50:00|1821.59|1821.09|1821.68|1821.18|1822.05|1821.55|1820.92|1820.48|506
1627552500000|2021-07-29 09:55:00|1821.66|1821.16|1821.8|1821.5|1822.24|1821.77|1821.65|1821.15|562
1627552800000|2021-07-29 10:00:00|1821.81|1821.51|1822.65|1822.35|1823.14|1822.76|1821.8|1821.31|611
1627553100000|2021-07-29 10:05:00|1822.74|1822.24|1822.7|1822.2|1823.33|1823|1822.37|1821.99|626
1627553400000|2021-07-29 10:10:00|1822.66|1822.16|1823.49|1822.99|1823.91|1823.61|1822.48|1822.14|727
1627553700000|2021-07-29 10:15:00|1823.5|1823|1823.25|1822.75|1823.93|1823.56|1822.89|1822.53|797
1627554000000|2021-07-29 10:20:00|1823.27|1822.77|1823.06|1822.56|1823.49|1823.07|1822.93|1822.52|661
1627554300000|2021-07-29 10:25:00|1823.02|1822.52|1822.9|1822.4|1823.48|1822.98|1822.8|1822.3|555
1627554600000|2021-07-29 10:30:00|1822.81|1822.51|1822.49|1821.99|1822.94|1822.6|1822.35|1821.94|557
1627554900000|2021-07-29 10:35:00|1822.48|1821.98|1822.98|1822.48|1823.17|1822.78|1821.94|1821.56|642
1627555200000|2021-07-29 10:40:00|1823|1822.5|1822.33|1822.03|1823.51|1823.01|1822.31|1822.01|576
1627555500000|2021-07-29 10:45:00|1822.32|1822.02|1822.51|1822.01|1823.24|1822.84|1822.03|1821.63|679
1627555800000|2021-07-29 10:50:00|1822.52|1822.02|1822.54|1822.04|1822.63|1822.22|1822.18|1821.78|580
1627556100000|2021-07-29 10:55:00|1822.55|1822.05|1822.07|1821.77|1822.6|1822.3|1821.84|1821.43|607
1627556400000|2021-07-29 11:00:00|1822.1|1821.8|1822.66|1822.16|1823.22|1822.85|1821.92|1821.59|907
1627556700000|2021-07-29 11:05:00|1822.68|1822.18|1823.08|1822.58|1823.08|1822.68|1822.01|1821.58|723
1627557000000|2021-07-29 11:10:00|1823.07|1822.57|1824.31|1824.01|1824.71|1824.34|1822.84|1822.44|904
1627557300000|2021-07-29 11:15:00|1824.3|1824|1826.82|1826.32|1826.96|1826.56|1824.18|1823.86|1225
1627557600000|2021-07-29 11:20:00|1826.83|1826.33|1827.11|1826.81|1827.51|1827.11|1825.89|1825.39|1321
1627557900000|2021-07-29 11:25:00|1827.1|1826.8|1827.28|1826.98|1827.89|1827.49|1826.9|1826.42|955
1627558200000|2021-07-29 11:30:00|1827.23|1826.93|1827.31|1826.81|1828.45|1828.06|1827.09|1826.7|895
1627558500000|2021-07-29 11:35:00|1827.3|1826.8|1827.92|1827.42|1828.23|1827.73|1827.17|1826.75|746
1627558800000|2021-07-29 11:40:00|1827.9|1827.4|1826.21|1825.91|1827.92|1827.55|1825.82|1825.41|965
1627559100000|2021-07-29 11:45:00|1826.2|1825.9|1825.79|1825.29|1827.43|1827|1825.64|1825.26|943
1627559400000|2021-07-29 11:50:00|1825.8|1825.3|1825.43|1825.13|1826.05|1825.74|1824.83|1824.49|949
1627559700000|2021-07-29 11:55:00|1825.46|1825.16|1825.32|1824.82|1825.74|1825.33|1825.07|1824.73|809
1627560000000|2021-07-29 12:00:00|1825.4|1824.9|1826.43|1825.93|1826.96|1826.54|1825.4|1824.9|927
1627560300000|2021-07-29 12:05:00|1826.44|1825.94|1826.7|1826.2|1826.89|1826.49|1826.28|1825.88|855
1627560600000|2021-07-29 12:10:00|1826.69|1826.19|1826.13|1825.63|1826.79|1826.39|1825.54|1825.13|973
1627560900000|2021-07-29 12:15:00|1826.14|1825.64|1827.05|1826.55|1827.14|1826.73|1825.91|1825.48|692
1627561200000|2021-07-29 12:20:00|1827.07|1826.57|1825.1|1824.6|1827.64|1827.27|1824.26|1823.94|1189
1627561500000|2021-07-29 12:25:00|1825.15|1824.65|1824.22|1823.72|1826.67|1826.28|1824.13|1823.63|1044
1627561800000|2021-07-29 12:30:00|1824.24|1823.74|1826.2|1825.7|1827.51|1827.01|1824.2|1823.7|1573
1627562100000|2021-07-29 12:35:00|1826.17|1825.67|1825.83|1825.33|1826.66|1826.33|1824.26|1823.91|1339
1627562400000|2021-07-29 12:40:00|1825.82|1825.32|1825.21|1824.91|1827.22|1826.81|1825.09|1824.72|1260
1627562700000|2021-07-29 12:45:00|1825.23|1824.93|1824.15|1823.65|1826.32|1825.92|1823.46|1823.09|1253
1627563000000|2021-07-29 12:50:00|1824.17|1823.67|1825.16|1824.66|1825.29|1824.93|1823.7|1823.33|1334
1627563300000|2021-07-29 12:55:00|1825.17|1824.67|1825.98|1825.68|1826.28|1825.92|1824.9|1824.48|1114
1627563600000|2021-07-29 13:00:00|1826.01|1825.71|1824.02|1823.72|1826.56|1826.15|1823.6|1823.29|1531
1627563900000|2021-07-29 13:05:00|1823.97|1823.67|1824.4|1824.1|1825.25|1824.83|1823.59|1823.22|1203
1627564200000|2021-07-29 13:10:00|1824.42|1824.12|1824.79|1824.49|1825.6|1825.2|1823.78|1823.43|1061
1627564500000|2021-07-29 13:15:00|1824.89|1824.39|1825.15|1824.85|1826.05|1825.61|1824.23|1823.9|1158
1627564800000|2021-07-29 13:20:00|1825.19|1824.89|1825.5|1825.2|1826.52|1826.11|1824.8|1824.42|1210
1627565100000|2021-07-29 13:25:00|1825.46|1825.16|1824.62|1824.12|1825.84|1825.5|1824.44|1824.09|937
1627565400000|2021-07-29 13:30:00|1824.52|1824.22|1825.99|1825.69|1826.37|1826|1824.24|1823.86|1072
1627565700000|2021-07-29 13:35:00|1825.97|1825.67|1827.19|1826.69|1827.38|1827.08|1825.71|1825.39|995
1627566000000|2021-07-29 13:40:00|1826.96|1826.66|1827.44|1826.94|1827.79|1827.35|1826.25|1825.91|1005
1627566300000|2021-07-29 13:45:00|1827.38|1826.88|1827.19|1826.89|1828.31|1827.95|1826.98|1826.68|1499
1627566600000|2021-07-29 13:50:00|1827.2|1826.9|1827.9|1827.6|1828.37|1828|1826.83|1826.53|1255
1627566900000|2021-07-29 13:55:00|1827.95|1827.65|1827.38|1826.88|1828.33|1827.95|1827.2|1826.76|1258
1627567200000|2021-07-29 14:00:00|1827.39|1826.89|1826.38|1826.08|1828.29|1827.93|1826.2|1825.82|1502
1627567500000|2021-07-29 14:05:00|1826.39|1826.09|1826.84|1826.34|1827.22|1826.85|1826.05|1825.62|1091
1627567800000|2021-07-29 14:10:00|1826.83|1826.33|1828.11|1827.81|1828.4|1828.06|1826.7|1826.3|995
1627568100000|2021-07-29 14:15:00|1828.17|1827.87|1828.27|1827.77|1828.94|1828.53|1828.03|1827.64|1136
1627568400000|2021-07-29 14:20:00|1828.28|1827.78|1828.63|1828.33|1828.85|1828.45|1827.97|1827.56|961
1627568700000|2021-07-29 14:25:00|1828.61|1828.31|1828.54|1828.24|1828.77|1828.37|1828|1827.5|942
1627569000000|2021-07-29 14:30:00|1828.48|1828.18|1827.43|1826.93|1828.74|1828.31|1826.55|1826.15|1041
1627569300000|2021-07-29 14:35:00|1827.41|1826.91|1826.94|1826.64|1828.01|1827.57|1826.84|1826.45|1013
1627569600000|2021-07-29 14:40:00|1826.95|1826.65|1826.94|1826.44|1827.52|1827.14|1826.59|1826.2|782
1627569900000|2021-07-29 14:45:00|1826.83|1826.53|1826.65|1826.15|1827.45|1827.1|1826.33|1825.94|857
1627570200000|2021-07-29 14:50:00|1826.64|1826.14|1827.56|1827.26|1828.12|1827.72|1826.5|1826.13|1023
1627570500000|2021-07-29 14:55:00|1827.55|1827.25|1828.08|1827.78|1828.59|1828.22|1827.54|1827.16|942
1627570800000|2021-07-29 15:00:00|1828.09|1827.79|1828.27|1827.97|1828.56|1828.2|1827.17|1826.78|998
1627571100000|2021-07-29 15:05:00|1828.28|1827.98|1828.95|1828.65|1829.43|1829.09|1828.26|1827.86|1054
1627571400000|2021-07-29 15:10:00|1828.94|1828.64|1829.37|1828.87|1829.62|1829.28|1828.55|1828.21|841
1627571700000|2021-07-29 15:15:00|1829.38|1828.88|1829.87|1829.37|1829.95|1829.56|1828.98|1828.59|817
1627572000000|2021-07-29 15:20:00|1829.86|1829.36|1829.78|1829.28|1829.98|1829.61|1829.17|1828.74|861
1627572300000|2021-07-29 15:25:00|1829.79|1829.29|1829.06|1828.76|1830.17|1829.76|1829.04|1828.71|968
1627572600000|2021-07-29 15:30:00|1829.09|1828.79|1830.41|1829.91|1830.54|1830.14|1828.76|1828.39|1100
1627572900000|2021-07-29 15:35:00|1830.4|1829.9|1831.09|1830.59|1831.14|1830.83|1830.13|1829.73|1173
1627573200000|2021-07-29 15:40:00|1831.06|1830.56|1831.82|1831.52|1832.26|1831.96|1830.73|1830.23|895
1627573500000|2021-07-29 15:45:00|1831.86|1831.56|1831.24|1830.94|1831.95|1831.56|1830.97|1830.59|931
1627573800000|2021-07-29 15:50:00|1831.23|1830.93|1830.89|1830.39|1831.67|1831.17|1830.54|1830.13|565
1627574100000|2021-07-29 15:55:00|1830.73|1830.43|1831.3|1831|1831.53|1831.13|1830.34|1829.99|597
1627574400000|2021-07-29 16:00:00|1831.31|1831.01|1830.67|1830.37|1831.89|1831.52|1830.65|1830.26|745
1627574700000|2021-07-29 16:05:00|1830.77|1830.27|1831.38|1831.08|1831.91|1831.52|1830.74|1830.27|628
1627575000000|2021-07-29 16:10:00|1831.4|1831.1|1831.88|1831.38|1832.02|1831.62|1831.23|1830.85|488
1627575300000|2021-07-29 16:15:00|1831.66|1831.36|1832.31|1832.01|1832.52|1832.04|1831.66|1831.3|654
1627575600000|2021-07-29 16:20:00|1832.28|1831.98|1832.49|1831.99|1832.84|1832.45|1832.24|1831.83|570
1627575900000|2021-07-29 16:25:00|1832.48|1831.98|1832.55|1832.25|1832.91|1832.53|1832.24|1831.76|652
1627576200000|2021-07-29 16:30:00|1832.59|1832.29|1832.45|1831.95|1833.03|1832.63|1832.25|1831.85|583
1627576500000|2021-07-29 16:35:00|1832.44|1831.94|1831.76|1831.26|1832.79|1832.41|1831.75|1831.25|599
1627576800000|2021-07-29 16:40:00|1831.75|1831.25|1831.45|1830.95|1832.33|1831.93|1831.27|1830.78|556
1627577100000|2021-07-29 16:45:00|1831.38|1830.88|1830.53|1830.03|1831.72|1831.31|1830.41|1829.98|567
1627577400000|2021-07-29 16:50:00|1830.54|1830.04|1830.39|1829.89|1830.75|1830.35|1830.03|1829.73|584
1627577700000|2021-07-29 16:55:00|1830.4|1829.9|1831.52|1831.02|1831.72|1831.22|1830.15|1829.73|670
1627578000000|2021-07-29 17:00:00|1831.51|1831.01|1831.25|1830.75|1831.79|1831.32|1830.69|1830.25|1096
1627578300000|2021-07-29 17:05:00|1831.36|1830.86|1831.54|1831.04|1831.85|1831.35|1830.75|1830.36|872
1627578600000|2021-07-29 17:10:00|1831.53|1831.03|1831.47|1830.97|1831.77|1831.47|1831.21|1830.74|675
1627578900000|2021-07-29 17:15:00|1831.46|1830.96|1831.13|1830.83|1831.66|1831.26|1830.64|1830.23|571
1627579200000|2021-07-29 17:20:00|1831.12|1830.82|1831.71|1831.21|1831.86|1831.48|1830.93|1830.46|726
1627579500000|2021-07-29 17:25:00|1831.7|1831.2|1831.34|1830.84|1832|1831.5|1831.06|1830.64|670
1627579800000|2021-07-29 17:30:00|1831.29|1830.79|1831.28|1830.78|1832.06|1831.61|1831.04|1830.72|470
1627580100000|2021-07-29 17:35:00|1831.29|1830.79|1830.84|1830.34|1831.3|1830.8|1830.64|1830.24|502
1627580400000|2021-07-29 17:40:00|1830.85|1830.35|1831.45|1830.95|1831.5|1831.12|1830.75|1830.34|517
1627580700000|2021-07-29 17:45:00|1831.44|1830.94|1831.28|1830.78|1831.66|1831.16|1831.23|1830.73|363
1627581000000|2021-07-29 17:50:00|1831.27|1830.77|1831.22|1830.72|1831.66|1831.23|1830.81|1830.43|429
1627581300000|2021-07-29 17:55:00|1831.18|1830.68|1831.41|1830.91|1831.41|1830.91|1830.95|1830.53|448
1627581600000|2021-07-29 18:00:00|1831.39|1830.89|1831.64|1831.14|1831.68|1831.18|1831.05|1830.55|494
1627581900000|2021-07-29 18:05:00|1831.65|1831.15|1831.24|1830.74|1831.7|1831.2|1831.17|1830.74|394
1627582200000|2021-07-29 18:10:00|1831.25|1830.75|1830.95|1830.45|1831.7|1831.25|1830.94|1830.44|382
1627582500000|2021-07-29 18:15:00|1830.94|1830.44|1830.72|1830.22|1830.94|1830.46|1830.51|1830.02|418
1627582800000|2021-07-29 18:20:00|1830.73|1830.23|1830.55|1830.05|1830.93|1830.52|1830.42|1830|272
1627583100000|2021-07-29 18:25:00|1830.54|1830.04|1830.22|1829.72|1830.73|1830.33|1830.06|1829.65|387
1627583400000|2021-07-29 18:30:00|1830.23|1829.73|1830.28|1829.78|1830.43|1830.05|1830.1|1829.7|376
1627583700000|2021-07-29 18:35:00|1830.29|1829.79|1830.25|1829.75|1830.42|1829.99|1830.19|1829.69|239
1627584000000|2021-07-29 18:40:00|1830.26|1829.76|1830.19|1829.69|1830.36|1829.96|1829.92|1829.5|279
1627584300000|2021-07-29 18:45:00|1830.2|1829.7|1830.86|1830.36|1830.88|1830.55|1830.06|1829.64|330
1627584600000|2021-07-29 18:50:00|1830.87|1830.37|1830.66|1830.16|1830.93|1830.54|1830.25|1829.8|407
1627584900000|2021-07-29 18:55:00|1830.7|1830.36|1831.45|1831.15|1831.45|1831.15|1830.69|1830.28|390
1627585200000|2021-07-29 19:00:00|1831.44|1831.14|1831.19|1830.89|1831.65|1831.29|1830.93|1830.55|655
1627585500000|2021-07-29 19:05:00|1831.21|1830.91|1831.33|1830.83|1831.45|1831.07|1831.14|1830.75|463
1627585800000|2021-07-29 19:10:00|1831.28|1830.78|1830.78|1830.28|1831.4|1831|1830.65|1830.22|374
1627586100000|2021-07-29 19:15:00|1830.79|1830.29|1830.68|1830.18|1830.98|1830.58|1830.48|1830.07|375
1627586400000|2021-07-29 19:20:00|1830.67|1830.17|1830.3|1829.8|1830.7|1830.28|1830.07|1829.66|353
1627586700000|2021-07-29 19:25:00|1830.29|1829.79|1830.03|1829.53|1830.34|1829.94|1829.87|1829.52|304
1627587000000|2021-07-29 19:30:00|1830.02|1829.52|1829.66|1829.16|1830.21|1829.83|1829.54|1829.13|402
1627587300000|2021-07-29 19:35:00|1829.67|1829.17|1829.54|1829.24|1829.74|1829.34|1829.19|1828.81|399
1627587600000|2021-07-29 19:40:00|1829.62|1829.12|1829.18|1828.68|1829.64|1829.24|1828.44|1828.11|405
1627587900000|2021-07-29 19:45:00|1829.24|1828.74|1828.64|1828.14|1829.37|1828.96|1828.52|1828.1|529
1627588200000|2021-07-29 19:50:00|1828.62|1828.12|1828.73|1828.43|1828.96|1828.46|1828.61|1828.12|307
1627588500000|2021-07-29 19:55:00|1828.84|1828.34|1829.08|1828.58|1829.42|1829.12|1828.55|1828.11|597
1627588800000|2021-07-29 20:00:00|1829.03|1828.53|1828.63|1828.13|1829.15|1828.81|1828.11|1827.61|639
1627589100000|2021-07-29 20:05:00|1828.61|1828.11|1828.55|1828.05|1828.66|1828.28|1828.42|1827.92|230
1627589400000|2021-07-29 20:10:00|1828.53|1828.03|1828.61|1828.11|1828.79|1828.29|1828.45|1827.95|249
1627589700000|2021-07-29 20:15:00|1828.62|1828.12|1828.57|1828.07|1828.72|1828.22|1828.48|1827.98|197
1627590000000|2021-07-29 20:20:00|1828.56|1828.06|1828.46|1827.96|1828.61|1828.22|1828.45|1827.95|199
1627590300000|2021-07-29 20:25:00|1828.47|1827.97|1828.36|1827.86|1828.49|1827.99|1828.25|1827.75|229
1627590600000|2021-07-29 20:30:00|1828.32|1827.82|1828.3|1827.8|1828.67|1828.17|1828.23|1827.73|304
1627590900000|2021-07-29 20:35:00|1828.32|1827.82|1828.47|1827.97|1828.71|1828.21|1828.32|1827.82|245
1627591200000|2021-07-29 20:40:00|1828.48|1827.98|1828.31|1827.81|1828.73|1828.23|1828.25|1827.75|241
1627591500000|2021-07-29 20:45:00|1828.32|1827.82|1828.41|1827.91|1828.87|1828.37|1828.26|1827.76|350
1627591800000|2021-07-29 20:50:00|1828.4|1827.9|1828.17|1827.67|1828.54|1828.04|1828.17|1827.67|317
1627592100000|2021-07-29 20:55:00|1828.16|1827.66|1828.52|1828.02|1828.78|1828.28|1828.11|1827.61|281
1627596000000|2021-07-29 22:00:00|1828.91|1828.41|1829.28|1828.78|1829.32|1828.82|1828.66|1828.26|195
1627596300000|2021-07-29 22:05:00|1829.32|1828.82|1829.57|1829.07|1829.6|1829.18|1829.14|1828.64|187
1627596600000|2021-07-29 22:10:00|1829.62|1829.12|1829.66|1829.16|1829.78|1829.28|1829.47|1828.97|167
1627596900000|2021-07-29 22:15:00|1829.65|1829.15|1829.47|1828.97|1829.88|1829.38|1829.42|1828.92|105
1627597200000|2021-07-29 22:20:00|1829.45|1828.95|1829.21|1828.71|1829.49|1828.99|1829.2|1828.7|114
1627597500000|2021-07-29 22:25:00|1829.2|1828.7|1829.75|1829.25|1829.84|1829.35|1829.2|1828.7|216
1627597800000|2021-07-29 22:30:00|1829.76|1829.26|1829.17|1828.67|1829.77|1829.27|1829.08|1828.66|105
1627598100000|2021-07-29 22:35:00|1829.16|1828.66|1828.83|1828.33|1829.25|1828.86|1828.82|1828.32|130
1627598400000|2021-07-29 22:40:00|1828.84|1828.34|1829.04|1828.54|1829.14|1828.71|1828.7|1828.31|134
1627598700000|2021-07-29 22:45:00|1829.05|1828.55|1829.22|1828.72|1829.23|1828.82|1828.99|1828.54|114
1627599000000|2021-07-29 22:50:00|1829.23|1828.73|1829.39|1828.89|1829.45|1829.08|1829.08|1828.63|91
1627599300000|2021-07-29 22:55:00|1829.37|1828.87|1829.55|1829.05|1829.67|1829.17|1829.36|1828.86|119
1627599600000|2021-07-29 23:00:00|1829.54|1829.04|1829.76|1829.26|1829.87|1829.37|1829.38|1828.88|146
1627599900000|2021-07-29 23:05:00|1829.75|1829.25|1830.36|1829.86|1830.46|1829.96|1829.75|1829.25|203
1627600200000|2021-07-29 23:10:00|1830.43|1829.93|1830.55|1830.05|1830.55|1830.05|1830.25|1829.75|169
1627600500000|2021-07-29 23:15:00|1830.54|1830.04|1830.54|1830.04|1830.67|1830.17|1830.35|1829.85|172
1627600800000|2021-07-29 23:20:00|1830.55|1830.05|1830.83|1830.33|1830.95|1830.45|1830.53|1830.03|179
1627601100000|2021-07-29 23:25:00|1830.84|1830.34|1830.76|1830.26|1831.07|1830.57|1830.69|1830.19|94
1627601400000|2021-07-29 23:30:00|1830.75|1830.25|1831.4|1830.9|1831.42|1830.92|1830.59|1830.09|147
1627601700000|2021-07-29 23:35:00|1831.33|1830.83|1831.38|1830.88|1831.41|1830.92|1831.03|1830.53|162
1627602000000|2021-07-29 23:40:00|1831.37|1830.87|1831.27|1830.77|1831.56|1831.06|1831.12|1830.62|287
1627602300000|2021-07-29 23:45:00|1831.25|1830.75|1831.28|1830.78|1831.5|1831|1831.17|1830.73|209
1627602600000|2021-07-29 23:50:00|1831.25|1830.75|1830.64|1830.14|1831.29|1830.79|1830.52|1830.04|189
1627602900000|2021-07-29 23:55:00|1830.62|1830.12|1830.59|1830.09|1830.93|1830.52|1830.45|1830.07|166
1627603200000|2021-07-30 00:00:00|1830.64|1830.14|1829.05|1828.55|1830.65|1830.16|1829.04|1828.54|524
1627603500000|2021-07-30 00:05:00|1829.08|1828.58|1828.53|1828.03|1829.1|1828.6|1828.34|1827.84|322
1627603800000|2021-07-30 00:10:00|1828.51|1828.01|1828.41|1827.91|1829.1|1828.6|1828.36|1827.86|353
1627604100000|2021-07-30 00:15:00|1828.42|1827.92|1828.82|1828.32|1829.02|1828.65|1828.22|1827.72|480
1627604400000|2021-07-30 00:20:00|1828.81|1828.31|1828.77|1828.27|1828.94|1828.54|1828.15|1827.65|455
1627604700000|2021-07-30 00:25:00|1828.78|1828.28|1828.56|1828.06|1829.17|1828.67|1828.13|1827.63|348
1627605000000|2021-07-30 00:30:00|1828.5|1828|1829.33|1828.83|1829.33|1828.93|1828.28|1827.78|416
1627605300000|2021-07-30 00:35:00|1829.34|1828.84|1829.17|1828.67|1829.48|1829.08|1828.74|1828.24|474
1627605600000|2021-07-30 00:40:00|1829.16|1828.66|1828.67|1828.17|1829.16|1828.66|1828.46|1828.01|300
1627605900000|2021-07-30 00:45:00|1828.68|1828.18|1828.53|1828.03|1828.86|1828.47|1828.2|1827.7|574
1627606200000|2021-07-30 00:50:00|1828.49|1827.99|1828.21|1827.71|1828.54|1828.06|1827.95|1827.53|645
1627606500000|2021-07-30 00:55:00|1828.2|1827.7|1827.74|1827.24|1828.29|1827.87|1827.18|1826.88|543
1627606800000|2021-07-30 01:00:00|1827.75|1827.25|1828.39|1827.89|1829.08|1828.67|1826.97|1826.5|1220
1627607100000|2021-07-30 01:05:00|1828.38|1827.88|1828.14|1827.84|1829.81|1829.31|1828.14|1827.8|867
1627607400000|2021-07-30 01:10:00|1828.09|1827.79|1828.64|1828.14|1828.9|1828.47|1827.73|1827.33|755
1627607700000|2021-07-30 01:15:00|1828.66|1828.16|1829.12|1828.62|1829.59|1829.17|1828.36|1827.86|946
1627608000000|2021-07-30 01:20:00|1829.2|1828.7|1828.97|1828.47|1829.46|1829.13|1828.75|1828.31|744
1627608300000|2021-07-30 01:25:00|1828.96|1828.46|1829.89|1829.39|1829.98|1829.59|1828.86|1828.43|806
1627608600000|2021-07-30 01:30:00|1829.88|1829.38|1830.32|1829.82|1830.83|1830.37|1829.73|1829.37|934
1627608900000|2021-07-30 01:35:00|1830.33|1829.83|1830.53|1830.03|1830.67|1830.27|1830.2|1829.7|499
1627609200000|2021-07-30 01:40:00|1830.54|1830.04|1830.18|1829.68|1830.54|1830.13|1829.67|1829.35|514
1627609500000|2021-07-30 01:45:00|1830.2|1829.7|1829.77|1829.27|1830.52|1830.1|1829.54|1829.1|711
1627609800000|2021-07-30 01:50:00|1829.76|1829.26|1829.75|1829.25|1830.07|1829.71|1829.34|1828.92|797
1627610100000|2021-07-30 01:55:00|1829.72|1829.22|1828.52|1828.02|1829.75|1829.33|1828.11|1827.69|740
1627610400000|2021-07-30 02:00:00|1828.44|1827.94|1828.08|1827.58|1828.72|1828.35|1827.86|1827.48|534
1627610700000|2021-07-30 02:05:00|1828.1|1827.6|1828.23|1827.73|1828.37|1828|1827.63|1827.23|615
1627611000000|2021-07-30 02:10:00|1828.27|1827.77|1827.68|1827.38|1828.27|1827.77|1827.41|1826.96|462
1627611300000|2021-07-30 02:15:00|1827.67|1827.37|1828.07|1827.57|1828.25|1827.79|1827.63|1827.22|404
1627611600000|2021-07-30 02:20:00|1828.08|1827.58|1828.57|1828.07|1828.57|1828.07|1827.86|1827.47|307
1627611900000|2021-07-30 02:25:00|1828.55|1828.05|1828.89|1828.59|1829.09|1828.65|1828.39|1827.98|318
1627612200000|2021-07-30 02:30:00|1829.01|1828.51|1829.03|1828.53|1829.6|1829.15|1828.62|1828.32|723
1627612500000|2021-07-30 02:35:00|1829|1828.5|1828.39|1827.89|1829.04|1828.74|1828.15|1827.79|519
1627612800000|2021-07-30 02:40:00|1828.38|1827.88|1828.2|1827.9|1828.51|1828.06|1828.02|1827.63|411
1627613100000|2021-07-30 02:45:00|1828.19|1827.89|1828.12|1827.62|1828.35|1827.97|1827.82|1827.35|495
1627613400000|2021-07-30 02:50:00|1828.11|1827.61|1827.88|1827.38|1828.33|1828|1827.69|1827.2|383
1627613700000|2021-07-30 02:55:00|1827.89|1827.39|1827.8|1827.3|1827.92|1827.43|1827.48|1827.08|446
1627614000000|2021-07-30 03:00:00|1827.81|1827.31|1828.16|1827.66|1828.34|1827.85|1827.69|1827.19|563
1627614300000|2021-07-30 03:05:00|1828.15|1827.65|1828.29|1827.79|1828.38|1828|1827.95|1827.53|447
1627614600000|2021-07-30 03:10:00|1828.28|1827.78|1828.44|1827.94|1828.75|1828.35|1828.18|1827.77|334
1627614900000|2021-07-30 03:15:00|1828.45|1827.95|1829.69|1829.19|1829.77|1829.4|1828.29|1827.9|568
1627615200000|2021-07-30 03:20:00|1829.71|1829.21|1829.43|1828.93|1829.73|1829.4|1828.83|1828.43|570
1627615500000|2021-07-30 03:25:00|1829.42|1828.92|1829.32|1829.02|1830.02|1829.61|1829.27|1828.91|424
1627615800000|2021-07-30 03:30:00|1829.31|1829.01|1829.17|1828.67|1829.32|1829.02|1828.75|1828.37|358
1627616100000|2021-07-30 03:35:00|1829.16|1828.66|1829.19|1828.69|1829.53|1829.13|1829.03|1828.63|299
1627616400000|2021-07-30 03:40:00|1829.24|1828.74|1829.42|1828.92|1829.47|1829.07|1829.04|1828.6|325
1627616700000|2021-07-30 03:45:00|1829.44|1828.94|1828.92|1828.42|1829.44|1829|1828.78|1828.39|262
1627617000000|2021-07-30 03:50:00|1828.93|1828.43|1828.73|1828.43|1829.05|1828.73|1828.72|1828.26|243
1627617300000|2021-07-30 03:55:00|1828.78|1828.48|1828.92|1828.42|1829|1828.56|1828.49|1828.12|257
1627617600000|2021-07-30 04:00:00|1828.82|1828.52|1829.16|1828.66|1829.21|1828.75|1828.71|1828.31|256
1627617900000|2021-07-30 04:05:00|1829.15|1828.65|1828.67|1828.17|1829.16|1828.66|1828.59|1828.15|230
1627618200000|2021-07-30 04:10:00|1828.68|1828.18|1828.25|1827.75|1828.7|1828.21|1828.1|1827.67|247
1627618500000|2021-07-30 04:15:00|1828.26|1827.76|1827.86|1827.36|1828.26|1827.76|1827.82|1827.32|191
1627618800000|2021-07-30 04:20:00|1827.87|1827.37|1827.78|1827.28|1828.06|1827.65|1827.48|1827.01|267
1627619100000|2021-07-30 04:25:00|1827.8|1827.3|1827.87|1827.37|1827.95|1827.48|1827.53|1827.03|241
1627619400000|2021-07-30 04:30:00|1827.86|1827.36|1827.43|1826.93|1827.89|1827.39|1827.32|1826.93|208
1627619700000|2021-07-30 04:35:00|1827.42|1826.92|1827.82|1827.32|1827.9|1827.5|1827.2|1826.8|211
1627620000000|2021-07-30 04:40:00|1827.83|1827.33|1827.79|1827.29|1827.97|1827.57|1827.49|1827.12|250
1627620300000|2021-07-30 04:45:00|1827.77|1827.27|1827.97|1827.47|1827.99|1827.54|1827.59|1827.19|167
1627620600000|2021-07-30 04:50:00|1827.98|1827.48|1828.02|1827.52|1828.03|1827.57|1827.59|1827.24|168
1627620900000|2021-07-30 04:55:00|1828.03|1827.53|1827.91|1827.41|1828.03|1827.53|1827.71|1827.3|159
1627621200000|2021-07-30 05:00:00|1827.92|1827.42|1828.03|1827.53|1828.14|1827.64|1827.13|1826.63|323
1627621500000|2021-07-30 05:05:00|1828.01|1827.51|1828.1|1827.6|1828.53|1828.08|1827.94|1827.47|269
1627621800000|2021-07-30 05:10:00|1828.11|1827.61|1827.69|1827.19|1828.13|1827.72|1827.35|1826.95|339
1627622100000|2021-07-30 05:15:00|1827.68|1827.18|1827.49|1826.99|1827.81|1827.41|1826.91|1826.5|395
1627622400000|2021-07-30 05:20:00|1827.33|1827.03|1827.22|1826.72|1827.52|1827.12|1826.91|1826.53|327
1627622700000|2021-07-30 05:25:00|1827.23|1826.73|1827.28|1826.98|1827.71|1827.31|1827.02|1826.59|321
1627623000000|2021-07-30 05:30:00|1827.29|1826.99|1828.3|1828|1828.69|1828.28|1826.13|1825.83|826
1627623300000|2021-07-30 05:35:00|1828.33|1828.03|1827.72|1827.22|1828.56|1828.08|1827.34|1826.96|726
1627623600000|2021-07-30 05:40:00|1827.75|1827.25|1827.96|1827.46|1828.23|1827.84|1827.6|1827.14|598
1627623900000|2021-07-30 05:45:00|1827.94|1827.44|1827.5|1827|1827.94|1827.46|1826.82|1826.49|653
1627624200000|2021-07-30 05:50:00|1827.48|1826.98|1827.5|1827|1827.71|1827.21|1827.26|1826.78|500
1627624500000|2021-07-30 05:55:00|1827.51|1827.01|1828.72|1828.22|1829.43|1828.99|1827.32|1826.84|652
1627624800000|2021-07-30 06:00:00|1828.73|1828.23|1828.69|1828.19|1829.25|1828.75|1828.06|1827.56|662
1627625100000|2021-07-30 06:05:00|1828.7|1828.2|1828.06|1827.56|1828.7|1828.2|1827.79|1827.29|675
1627625400000|2021-07-30 06:10:00|1828.05|1827.55|1827.9|1827.4|1828.14|1827.64|1827.4|1826.9|585
1627625700000|2021-07-30 06:15:00|1827.89|1827.39|1827.6|1827.1|1828.12|1827.62|1827.06|1826.74|621
1627626000000|2021-07-30 06:20:00|1827.59|1827.09|1827.31|1826.81|1827.63|1827.13|1827|1826.5|546
1627626300000|2021-07-30 06:25:00|1827.3|1826.8|1827.51|1827.01|1827.87|1827.37|1827.18|1826.68|549
1627626600000|2021-07-30 06:30:00|1827.52|1827.02|1827.44|1826.94|1827.61|1827.11|1827.09|1826.59|503
1627626900000|2021-07-30 06:35:00|1827.47|1826.97|1827.19|1826.69|1827.75|1827.4|1827.04|1826.67|766
1627627200000|2021-07-30 06:40:00|1827.21|1826.71|1828.42|1827.92|1828.81|1828.31|1826.91|1826.53|755
1627627500000|2021-07-30 06:45:00|1828.41|1827.91|1827.83|1827.33|1828.55|1828.07|1827.76|1827.26|539
1627627800000|2021-07-30 06:50:00|1827.82|1827.32|1827.61|1827.11|1828.11|1827.73|1827.45|1827.05|561
1627628100000|2021-07-30 06:55:00|1827.58|1827.08|1828.71|1828.21|1828.77|1828.33|1827.55|1827.08|587
1627628400000|2021-07-30 07:00:00|1828.78|1828.28|1828.64|1828.14|1829.2|1828.74|1828.01|1827.66|887
1627628700000|2021-07-30 07:05:00|1828.62|1828.12|1829.46|1828.96|1829.68|1829.23|1828.08|1827.68|778
1627629000000|2021-07-30 07:10:00|1829.49|1828.99|1830.12|1829.62|1830.38|1829.95|1829.42|1828.99|674
1627629300000|2021-07-30 07:15:00|1830.13|1829.63|1830.54|1830.24|1830.7|1830.34|1829.98|1829.52|658
1627629600000|2021-07-30 07:20:00|1830.53|1830.23|1831.25|1830.95|1831.48|1831.11|1830.2|1829.8|769
1627629900000|2021-07-30 07:25:00|1831.24|1830.94|1830.98|1830.68|1831.59|1831.29|1830.38|1829.99|750
1627630200000|2021-07-30 07:30:00|1830.99|1830.69|1830.34|1829.84|1831.08|1830.69|1829.65|1829.25|798
1627630500000|2021-07-30 07:35:00|1830.35|1829.85|1830.48|1829.98|1831.1|1830.72|1830.22|1829.84|507
1627630800000|2021-07-30 07:40:00|1830.47|1829.97|1830.29|1829.99|1830.69|1830.28|1829.7|1829.3|599
1627631100000|2021-07-30 07:45:00|1830.28|1829.98|1829.78|1829.28|1830.89|1830.5|1829.77|1829.28|498
1627631400000|2021-07-30 07:50:00|1829.69|1829.39|1829.6|1829.3|1830.04|1829.74|1829.02|1828.67|668
1627631700000|2021-07-30 07:55:00|1829.7|1829.2|1829.52|1829.22|1829.77|1829.37|1829.23|1828.83|410
1627632000000|2021-07-30 08:00:00|1829.53|1829.23|1829.28|1828.78|1829.76|1829.27|1828.81|1828.43|589
1627632300000|2021-07-30 08:05:00|1829.2|1828.9|1829.76|1829.26|1829.82|1829.42|1829.18|1828.78|459
1627632600000|2021-07-30 08:10:00|1829.8|1829.3|1829.42|1828.92|1829.96|1829.46|1829.09|1828.69|463
1627632900000|2021-07-30 08:15:00|1829.39|1828.89|1829.16|1828.66|1829.41|1828.94|1828.62|1828.21|421
1627633200000|2021-07-30 08:20:00|1829.05|1828.75|1828.42|1828.12|1829.44|1829.07|1828.42|1828.02|589
1627633500000|2021-07-30 08:25:00|1828.51|1828.01|1829.19|1828.69|1829.34|1828.91|1828.24|1827.83|387
1627633800000|2021-07-30 08:30:00|1829.18|1828.68|1829.71|1829.41|1829.97|1829.61|1828.66|1828.32|453
1627634100000|2021-07-30 08:35:00|1829.81|1829.31|1829.33|1829.03|1830.3|1829.89|1829.26|1828.9|454
1627634400000|2021-07-30 08:40:00|1829.32|1829.02|1829.6|1829.3|1830.2|1829.86|1829.26|1828.93|531
1627634700000|2021-07-30 08:45:00|1829.55|1829.25|1829.47|1828.97|1829.92|1829.54|1829.3|1828.91|353
1627635000000|2021-07-30 08:50:00|1829.46|1828.96|1829.98|1829.48|1830.02|1829.62|1829.35|1828.95|305
1627635300000|2021-07-30 08:55:00|1829.99|1829.49|1830.05|1829.55|1830.27|1829.87|1829.58|1829.19|382
1627635600000|2021-07-30 09:00:00|1830.04|1829.54|1829.39|1828.89|1830.04|1829.62|1829.29|1828.89|439
1627635900000|2021-07-30 09:05:00|1829.29|1828.99|1829.39|1828.89|1829.46|1829.04|1829.06|1828.64|356
1627636200000|2021-07-30 09:10:00|1829.38|1828.88|1830.16|1829.66|1830.18|1829.8|1829.38|1828.88|393
1627636500000|2021-07-30 09:15:00|1830.17|1829.67|1829.7|1829.2|1830.17|1829.67|1829.39|1828.99|319
1627636800000|2021-07-30 09:20:00|1829.71|1829.21|1829.67|1829.17|1829.91|1829.5|1829.14|1828.66|339
1627637100000|2021-07-30 09:25:00|1829.66|1829.16|1828.83|1828.53|1829.66|1829.22|1828.75|1828.42|552
1627637400000|2021-07-30 09:30:00|1828.84|1828.54|1828.79|1828.29|1829.25|1828.85|1828.19|1827.8|580
1627637700000|2021-07-30 09:35:00|1828.69|1828.39|1829.67|1829.37|1829.79|1829.41|1828.64|1828.23|464
1627638000000|2021-07-30 09:40:00|1829.69|1829.39|1829.47|1828.97|1829.69|1829.39|1828.78|1828.37|416
1627638300000|2021-07-30 09:45:00|1829.46|1828.96|1828.93|1828.63|1829.52|1829.12|1828.56|1828.23|431
1627638600000|2021-07-30 09:50:00|1828.94|1828.64|1829.04|1828.54|1829.35|1828.96|1828.8|1828.37|398
1627638900000|2021-07-30 09:55:00|1829.03|1828.53|1828.55|1828.25|1829.29|1828.92|1828.54|1828.15|461
1627639200000|2021-07-30 10:00:00|1828.56|1828.26|1828.48|1827.98|1828.79|1828.37|1828.37|1827.97|440
1627639500000|2021-07-30 10:05:00|1828.49|1827.99|1828.79|1828.29|1829.51|1829.11|1827.95|1827.56|555
1627639800000|2021-07-30 10:10:00|1828.8|1828.3|1828.22|1827.72|1829.2|1828.81|1827.64|1827.26|633
1627640100000|2021-07-30 10:15:00|1828.37|1827.87|1828.28|1827.98|1828.43|1828.02|1827.37|1826.97|593
1627640400000|2021-07-30 10:20:00|1828.38|1827.88|1828.18|1827.68|1828.67|1828.19|1827.88|1827.4|467
1627640700000|2021-07-30 10:25:00|1828.17|1827.67|1828.23|1827.73|1828.52|1828.02|1827.99|1827.57|367
1627641000000|2021-07-30 10:30:00|1828.24|1827.74|1828.99|1828.49|1829.08|1828.59|1827.79|1827.29|561
1627641300000|2021-07-30 10:35:00|1828.97|1828.47|1828.56|1828.06|1828.97|1828.51|1828.32|1827.97|445
1627641600000|2021-07-30 10:40:00|1828.55|1828.05|1828.45|1827.95|1828.85|1828.35|1828.28|1827.84|470
1627641900000|2021-07-30 10:45:00|1828.44|1827.94|1828.24|1827.74|1828.49|1828.11|1828.05|1827.68|460
1627642200000|2021-07-30 10:50:00|1828.16|1827.86|1828.24|1827.74|1828.59|1828.19|1828.16|1827.74|375
1627642500000|2021-07-30 10:55:00|1828.1|1827.8|1829.26|1828.76|1829.27|1828.87|1827.93|1827.63|627
1627642800000|2021-07-30 11:00:00|1829.25|1828.75|1828.6|1828.1|1829.38|1828.96|1828.14|1827.78|697
1627643100000|2021-07-30 11:05:00|1828.59|1828.09|1827.98|1827.48|1828.79|1828.42|1827.85|1827.45|574
1627643400000|2021-07-30 11:10:00|1828.05|1827.55|1827.97|1827.47|1828.27|1827.88|1827.57|1827.18|450
1627643700000|2021-07-30 11:15:00|1827.98|1827.48|1828.01|1827.51|1828.04|1827.64|1827.47|1827.07|439
1627644000000|2021-07-30 11:20:00|1828.04|1827.54|1828.13|1827.63|1828.4|1828.02|1827.84|1827.45|424
1627644300000|2021-07-30 11:25:00|1828.14|1827.64|1828.87|1828.37|1828.93|1828.54|1828.1|1827.6|485
1627644600000|2021-07-30 11:30:00|1828.85|1828.35|1827.83|1827.53|1829.04|1828.55|1827.67|1827.26|522
1627644900000|2021-07-30 11:35:00|1827.82|1827.52|1827.91|1827.41|1828.06|1827.66|1827.56|1827.15|591
1627645200000|2021-07-30 11:40:00|1827.94|1827.44|1827.51|1827.01|1828.13|1827.76|1827.35|1826.92|533
1627645500000|2021-07-30 11:45:00|1827.49|1826.99|1828.04|1827.74|1828.24|1827.89|1826.81|1826.41|739
1627645800000|2021-07-30 11:50:00|1828.02|1827.72|1828|1827.7|1828.53|1828.23|1827.69|1827.38|590
1627646100000|2021-07-30 11:55:00|1827.99|1827.69|1827.87|1827.57|1828.24|1827.84|1827.04|1826.74|678
1627646400000|2021-07-30 12:00:00|1827.99|1827.49|1827.89|1827.59|1828.21|1827.86|1827.08|1826.69|829
1627646700000|2021-07-30 12:05:00|1827.9|1827.6|1828.16|1827.66|1828.5|1828.09|1827.76|1827.35|646
1627647000000|2021-07-30 12:10:00|1828.15|1827.65|1828.03|1827.53|1828.75|1828.39|1827.89|1827.49|624
1627647300000|2021-07-30 12:15:00|1828.04|1827.54|1827.3|1827|1828.29|1827.88|1827.29|1826.88|579
1627647600000|2021-07-30 12:20:00|1827.39|1827.09|1828.5|1828.2|1828.96|1828.66|1827.39|1827.03|934
1627647900000|2021-07-30 12:25:00|1828.63|1828.33|1829.19|1828.69|1829.29|1828.79|1828.19|1827.82|714
1627648200000|2021-07-30 12:30:00|1829.15|1828.65|1827.78|1827.48|1830.25|1829.75|1827.62|1827.24|1248
1627648500000|2021-07-30 12:35:00|1827.75|1827.45|1827.11|1826.61|1828.01|1827.61|1826.62|1826.26|1166
1627648800000|2021-07-30 12:40:00|1827.12|1826.62|1826.69|1826.19|1827.35|1826.85|1826.06|1825.59|1108
1627649100000|2021-07-30 12:45:00|1826.68|1826.18|1824.05|1823.55|1826.81|1826.42|1823.7|1823.28|1064
1627649400000|2021-07-30 12:50:00|1823.85|1823.56|1823.07|1822.57|1824.22|1823.82|1822.43|1822.03|1303
1627649700000|2021-07-30 12:55:00|1823.04|1822.54|1823.15|1822.65|1824.57|1824.21|1822.15|1821.65|1421
1627650000000|2021-07-30 13:00:00|1823.32|1822.82|1823.16|1822.86|1824.27|1823.82|1822.75|1822.45|1295
1627650300000|2021-07-30 13:05:00|1823.14|1822.84|1824.39|1823.89|1824.46|1823.96|1821.93|1821.57|1375
1627650600000|2021-07-30 13:10:00|1824.41|1823.91|1824.26|1823.76|1826.42|1826.09|1824.13|1823.73|1173
1627650900000|2021-07-30 13:15:00|1824.28|1823.78|1825.34|1824.84|1825.89|1825.39|1824.19|1823.75|1007
1627651200000|2021-07-30 13:20:00|1825.32|1824.82|1826.11|1825.81|1826.77|1826.27|1824.96|1824.54|789
1627651500000|2021-07-30 13:25:00|1826.14|1825.84|1824.7|1824.2|1826.21|1825.84|1824.1|1823.8|654
1627651800000|2021-07-30 13:30:00|1824.71|1824.21|1825.45|1824.95|1825.93|1825.43|1824.19|1823.69|868
1627652100000|2021-07-30 13:35:00|1825.47|1824.97|1825.95|1825.45|1825.98|1825.62|1824.78|1824.41|808
1627652400000|2021-07-30 13:40:00|1825.96|1825.46|1825.9|1825.4|1826.54|1826.16|1825.43|1825.03|754
1627652700000|2021-07-30 13:45:00|1825.88|1825.38|1826.77|1826.27|1827.59|1827.22|1825.74|1825.24|785
1627653000000|2021-07-30 13:50:00|1826.83|1826.33|1825.08|1824.58|1827.1|1826.68|1824.87|1824.42|793
1627653300000|2021-07-30 13:55:00|1825.14|1824.64|1824.68|1824.18|1825.85|1825.55|1824.6|1824.1|682
1627653600000|2021-07-30 14:00:00|1824.69|1824.19|1824.43|1823.93|1825.61|1825.27|1823.77|1823.36|847
1627653900000|2021-07-30 14:05:00|1824.4|1823.9|1825|1824.5|1825.93|1825.55|1824.38|1823.9|716
1627654200000|2021-07-30 14:10:00|1825.03|1824.53|1825.21|1824.71|1825.86|1825.4|1824.44|1824.01|701
1627654500000|2021-07-30 14:15:00|1825.23|1824.73|1825.32|1825.02|1825.72|1825.38|1824.18|1823.78|724
1627654800000|2021-07-30 14:20:00|1825.36|1825.06|1823.42|1822.92|1825.61|1825.2|1823.06|1822.62|806
1627655100000|2021-07-30 14:25:00|1823.35|1822.85|1823.08|1822.78|1823.93|1823.52|1822.89|1822.59|724
1627655400000|2021-07-30 14:30:00|1823.18|1822.68|1821.76|1821.46|1823.84|1823.41|1821.06|1820.69|857
1627655700000|2021-07-30 14:35:00|1821.77|1821.47|1823.97|1823.47|1824.05|1823.55|1821.68|1821.31|867
1627656000000|2021-07-30 14:40:00|1823.85|1823.55|1823.24|1822.74|1824.68|1824.34|1823.09|1822.73|726
1627656300000|2021-07-30 14:45:00|1823.18|1822.88|1824.03|1823.53|1824.13|1823.74|1822.43|1821.93|666
1627656600000|2021-07-30 14:50:00|1824.04|1823.54|1823.29|1822.99|1824.38|1823.88|1823.29|1822.94|671
1627656900000|2021-07-30 14:55:00|1823.26|1822.96|1822.95|1822.65|1823.54|1823.16|1821.71|1821.31|896
1627657200000|2021-07-30 15:00:00|1822.96|1822.66|1822.46|1821.96|1822.96|1822.66|1821.87|1821.46|903
1627657500000|2021-07-30 15:05:00|1822.6|1822.3|1823.28|1822.98|1823.46|1823.03|1821.77|1821.37|1029
1627657800000|2021-07-30 15:10:00|1823.26|1822.96|1823.54|1823.24|1823.75|1823.3|1822.73|1822.4|1007
1627658100000|2021-07-30 15:15:00|1823.6|1823.3|1824.1|1823.6|1824.17|1823.68|1823.25|1822.85|682
1627658400000|2021-07-30 15:20:00|1824.11|1823.61|1823.67|1823.37|1824.14|1823.69|1823.32|1822.97|750
1627658700000|2021-07-30 15:25:00|1823.68|1823.38|1823.08|1822.78|1823.74|1823.38|1823|1822.62|714
1627659000000|2021-07-30 15:30:00|1823.09|1822.79|1822.44|1821.94|1823.13|1822.8|1822.31|1821.91|517
1627659300000|2021-07-30 15:35:00|1822.43|1821.93|1821.89|1821.59|1822.65|1822.24|1821.72|1821.34|569
1627659600000|2021-07-30 15:40:00|1821.9|1821.6|1821.98|1821.68|1822.5|1822|1821.52|1821.16|601
1627659900000|2021-07-30 15:45:00|1821.99|1821.69|1822.74|1822.24|1822.76|1822.3|1821.72|1821.33|656
1627660200000|2021-07-30 15:50:00|1822.73|1822.23|1822.99|1822.49|1823.18|1822.75|1822.48|1822.04|458
1627660500000|2021-07-30 15:55:00|1822.98|1822.48|1822.88|1822.58|1823.85|1823.35|1822.88|1822.48|525
1627660800000|2021-07-30 16:00:00|1822.92|1822.62|1821.96|1821.46|1823.05|1822.62|1821.87|1821.44|508
1627661100000|2021-07-30 16:05:00|1821.97|1821.47|1822.12|1821.62|1822.33|1821.92|1821.56|1821.16|610
1627661400000|2021-07-30 16:10:00|1822.13|1821.63|1820.97|1820.47|1822.17|1821.67|1820.86|1820.45|643
1627661700000|2021-07-30 16:15:00|1820.96|1820.46|1820.26|1819.76|1820.96|1820.5|1820.09|1819.67|718
1627662000000|2021-07-30 16:20:00|1820.21|1819.71|1819|1818.5|1820.28|1819.83|1818.58|1818.11|897
1627662300000|2021-07-30 16:25:00|1818.98|1818.48|1818.36|1817.86|1819.16|1818.81|1818.18|1817.79|731
1627662600000|2021-07-30 16:30:00|1818.37|1817.87|1817.77|1817.27|1818.37|1817.98|1817.11|1816.72|854
1627662900000|2021-07-30 16:35:00|1817.76|1817.26|1819.04|1818.54|1819.1|1818.7|1817.67|1817.17|706
1627663200000|2021-07-30 16:40:00|1818.98|1818.48|1818.42|1817.92|1819.15|1818.77|1818.18|1817.68|658
1627663500000|2021-07-30 16:45:00|1818.4|1817.9|1818.1|1817.6|1818.61|1818.16|1817.81|1817.45|641
1627663800000|2021-07-30 16:50:00|1818.08|1817.58|1815.78|1815.28|1818.4|1817.91|1815.56|1815.17|913
1627664100000|2021-07-30 16:55:00|1815.77|1815.27|1814.59|1814.29|1816.87|1816.37|1814.52|1814.02|985
1627664400000|2021-07-30 17:00:00|1814.6|1814.3|1815.57|1815.07|1815.58|1815.15|1812.75|1812.25|1249
1627664700000|2021-07-30 17:05:00|1815.56|1815.06|1816.6|1816.1|1816.61|1816.11|1815.17|1814.74|811
1627665000000|2021-07-30 17:10:00|1816.61|1816.11|1816.63|1816.13|1816.81|1816.41|1815.82|1815.48|682
1627665300000|2021-07-30 17:15:00|1816.7|1816.2|1815.55|1815.05|1816.7|1816.2|1815.46|1815|545
1627665600000|2021-07-30 17:20:00|1815.52|1815.02|1814.92|1814.42|1816.13|1815.63|1814.88|1814.42|706
1627665900000|2021-07-30 17:25:00|1814.93|1814.43|1814.23|1813.93|1815.17|1814.82|1813.93|1813.53|707
1627666200000|2021-07-30 17:30:00|1814.22|1813.92|1813.89|1813.59|1814.33|1813.93|1813.33|1812.93|732
1627666500000|2021-07-30 17:35:00|1813.8|1813.5|1814.83|1814.33|1814.83|1814.43|1813.17|1812.71|692
1627666800000|2021-07-30 17:40:00|1814.82|1814.32|1814.61|1814.11|1814.92|1814.46|1814.19|1813.85|572
1627667100000|2021-07-30 17:45:00|1814.45|1814.15|1814.55|1814.25|1814.92|1814.42|1814.14|1813.75|470
1627667400000|2021-07-30 17:50:00|1814.65|1814.15|1815.28|1814.78|1815.33|1814.83|1814.26|1813.87|453
1627667700000|2021-07-30 17:55:00|1815.24|1814.74|1814.85|1814.35|1815.81|1815.31|1814.81|1814.35|527
1627668000000|2021-07-30 18:00:00|1814.88|1814.38|1814.23|1813.73|1815.24|1814.84|1813.99|1813.63|529
1627668300000|2021-07-30 18:05:00|1814.21|1813.71|1814.35|1813.85|1814.35|1813.95|1812.95|1812.59|495
1627668600000|2021-07-30 18:10:00|1814.34|1813.84|1813.92|1813.42|1814.35|1813.95|1813.67|1813.17|478
1627668900000|2021-07-30 18:15:00|1814.05|1813.55|1813.48|1812.98|1814.18|1813.77|1813.02|1812.62|501
1627669200000|2021-07-30 18:20:00|1813.49|1812.99|1812.98|1812.48|1813.51|1813.01|1812.64|1812.25|556
1627669500000|2021-07-30 18:25:00|1812.9|1812.4|1811.62|1811.12|1813.08|1812.75|1811.53|1811.09|641
1627669800000|2021-07-30 18:30:00|1811.61|1811.11|1811.21|1810.71|1811.72|1811.32|1810.52|1810.04|689
1627670100000|2021-07-30 18:35:00|1811.22|1810.72|1810.8|1810.3|1811.32|1810.92|1810.68|1810.28|520
1627670400000|2021-07-30 18:40:00|1810.79|1810.29|1810.76|1810.46|1810.93|1810.57|1810.56|1810.16|437
1627670700000|2021-07-30 18:45:00|1810.75|1810.45|1812.07|1811.57|1812.18|1811.77|1810.7|1810.28|657
1627671000000|2021-07-30 18:50:00|1812.08|1811.58|1812.74|1812.24|1812.79|1812.39|1811.86|1811.52|558
1627671300000|2021-07-30 18:55:00|1812.69|1812.19|1812.32|1811.82|1812.72|1812.3|1811.25|1810.75|933
1627671600000|2021-07-30 19:00:00|1812.3|1811.8|1812.09|1811.59|1812.5|1812|1811.6|1811.1|696
1627671900000|2021-07-30 19:05:00|1812.07|1811.57|1812.1|1811.8|1812.44|1811.94|1811.77|1811.31|380
1627672200000|2021-07-30 19:10:00|1812.15|1811.85|1812.68|1812.18|1812.83|1812.41|1812.15|1811.65|487
1627672500000|2021-07-30 19:15:00|1812.69|1812.19|1813.33|1813.03|1813.41|1813.03|1812.5|1812.09|489
1627672800000|2021-07-30 19:20:00|1813.29|1812.99|1813.32|1812.82|1813.78|1813.35|1813.17|1812.7|559
1627673100000|2021-07-30 19:25:00|1813.33|1812.83|1814.29|1813.79|1814.37|1814.03|1813.23|1812.73|569
1627673400000|2021-07-30 19:30:00|1814.26|1813.76|1814.21|1813.91|1814.46|1814.01|1813.89|1813.44|531
1627673700000|2021-07-30 19:35:00|1814.16|1813.86|1814.34|1814.04|1814.64|1814.18|1813.95|1813.48|692
1627674000000|2021-07-30 19:40:00|1814.44|1813.94|1814.54|1814.04|1814.69|1814.24|1814.2|1813.8|606
1627674300000|2021-07-30 19:45:00|1814.53|1814.03|1814.98|1814.48|1815.2|1814.8|1814.33|1813.86|691
1627674600000|2021-07-30 19:50:00|1815|1814.5|1814.17|1813.67|1815|1814.58|1814.05|1813.61|724
1627674900000|2021-07-30 19:55:00|1814.14|1813.64|1814.74|1814.24|1815.02|1814.52|1813.9|1813.44|946
1627675200000|2021-07-30 20:00:00|1814.94|1814.44|1814.19|1813.69|1814.94|1814.46|1813.63|1813.13|444
1627675500000|2021-07-30 20:05:00|1814.18|1813.68|1813.89|1813.39|1814.18|1813.68|1813.8|1813.3|239
1627675800000|2021-07-30 20:10:00|1813.93|1813.43|1813.64|1813.14|1814.06|1813.56|1813.58|1813.08|272
1627676100000|2021-07-30 20:15:00|1813.63|1813.13|1813.46|1812.96|1813.99|1813.49|1813.46|1812.96|151
1627676400000|2021-07-30 20:20:00|1813.48|1812.98|1813.79|1813.29|1813.88|1813.38|1813.48|1812.98|193
1627676700000|2021-07-30 20:25:00|1813.81|1813.31|1814.09|1813.59|1814.1|1813.6|1813.68|1813.18|151
1627677000000|2021-07-30 20:30:00|1814.06|1813.56|1814.18|1813.68|1814.31|1813.81|1813.53|1813.03|275
1627677300000|2021-07-30 20:35:00|1814.17|1813.67|1814.47|1813.97|1814.6|1814.1|1814.06|1813.56|242
1627677600000|2021-07-30 20:40:00|1814.44|1813.94|1814.34|1813.84|1814.58|1814.08|1814.17|1813.67|211
1627677900000|2021-07-30 20:45:00|1814.35|1813.85|1814.41|1813.91|1814.7|1814.2|1814.23|1813.73|213
1627678200000|2021-07-30 20:50:00|1814.44|1813.94|1814.87|1814.37|1815.07|1814.57|1814.21|1813.71|193
1627678500000|2021-07-30 20:55:00|1814.86|1814.36|1814.58|1814.08|1815.1|1814.6|1813.61|1813.11|229
1627855200000|2021-08-01 22:00:00|1814.38|1813.88|1814.91|1814.41|1815.55|1815.05|1814.05|1813.55|338
1627855500000|2021-08-01 22:05:00|1814.89|1814.39|1815.13|1814.63|1815.36|1814.86|1814.58|1814.08|428
1627855800000|2021-08-01 22:10:00|1814.97|1814.47|1814.24|1813.74|1815.1|1814.6|1813.89|1813.39|308
1627856100000|2021-08-01 22:15:00|1814.26|1813.76|1814.55|1814.05|1814.58|1814.08|1814.13|1813.63|230
1627856400000|2021-08-01 22:20:00|1814.51|1814.01|1814.48|1813.98|1814.75|1814.25|1814.14|1813.67|282
1627856700000|2021-08-01 22:25:00|1814.43|1813.93|1814.63|1814.13|1814.66|1814.21|1814.09|1813.59|212
1627857000000|2021-08-01 22:30:00|1814.62|1814.12|1814.02|1813.52|1814.68|1814.33|1813.86|1813.37|239
1627857300000|2021-08-01 22:35:00|1814|1813.5|1814.63|1814.13|1814.66|1814.16|1813.56|1813.1|317
1627857600000|2021-08-01 22:40:00|1814.62|1814.12|1814.07|1813.57|1814.63|1814.13|1813.97|1813.47|232
1627857900000|2021-08-01 22:45:00|1814.06|1813.56|1814.45|1813.95|1814.56|1814.06|1813.9|1813.45|160
1627858200000|2021-08-01 22:50:00|1814.44|1813.94|1814.67|1814.17|1814.72|1814.3|1814.22|1813.72|254
1627858500000|2021-08-01 22:55:00|1814.66|1814.16|1814.46|1813.96|1814.67|1814.17|1814.23|1813.73|152
1627858800000|2021-08-01 23:00:00|1814.44|1813.94|1814.02|1813.52|1814.44|1814.04|1813.81|1813.34|264
1627859100000|2021-08-01 23:05:00|1814|1813.5|1813.91|1813.41|1814.02|1813.66|1813.79|1813.29|138
1627859400000|2021-08-01 23:10:00|1813.9|1813.4|1814.05|1813.55|1814.13|1813.63|1813.7|1813.2|192
1627859700000|2021-08-01 23:15:00|1814.04|1813.54|1813.5|1813|1814.07|1813.57|1813.38|1812.88|211
1627860000000|2021-08-01 23:20:00|1813.51|1813.01|1813.26|1812.76|1813.62|1813.12|1812.99|1812.58|215
1627860300000|2021-08-01 23:25:00|1813.27|1812.77|1813.54|1813.04|1813.86|1813.4|1813.27|1812.77|165
1627860600000|2021-08-01 23:30:00|1813.53|1813.03|1812.95|1812.45|1813.54|1813.11|1812.85|1812.43|224
1627860900000|2021-08-01 23:35:00|1812.93|1812.43|1812.55|1812.05|1812.97|1812.56|1812.33|1811.93|184
1627861200000|2021-08-01 23:40:00|1812.56|1812.06|1812.98|1812.68|1813.34|1812.93|1812.33|1811.9|272
1627861500000|2021-08-01 23:45:00|1812.99|1812.69|1813.39|1812.89|1813.75|1813.25|1812.93|1812.58|261
1627861800000|2021-08-01 23:50:00|1813.4|1812.9|1813.76|1813.26|1814.14|1813.64|1813.33|1812.9|241
1627862100000|2021-08-01 23:55:00|1813.75|1813.25|1814.21|1813.71|1814.25|1813.87|1813.73|1813.23|226
1627862400000|2021-08-02 00:00:00|1814.18|1813.68|1814.07|1813.57|1814.18|1813.88|1813.26|1812.89|488
1627862700000|2021-08-02 00:05:00|1814.06|1813.56|1813.74|1813.24|1814.08|1813.67|1812.8|1812.46|461
1627863000000|2021-08-02 00:10:00|1813.84|1813.34|1813.86|1813.36|1813.96|1813.56|1813.31|1812.83|396
1627863300000|2021-08-02 00:15:00|1813.84|1813.34|1814.87|1814.57|1814.99|1814.69|1813.79|1813.33|434
1627863600000|2021-08-02 00:20:00|1814.94|1814.44|1814.98|1814.48|1815.04|1814.63|1814.56|1814.13|314
1627863900000|2021-08-02 00:25:00|1814.99|1814.49|1815.12|1814.82|1815.41|1815.01|1814.9|1814.49|418
1627864200000|2021-08-02 00:30:00|1815.11|1814.81|1815.6|1815.3|1815.71|1815.3|1814.61|1814.2|365
1627864500000|2021-08-02 00:35:00|1815.61|1815.31|1816.28|1815.78|1816.3|1815.9|1815.39|1814.99|370
1627864800000|2021-08-02 00:40:00|1816.29|1815.79|1816.19|1815.69|1816.62|1816.24|1815.57|1815.17|573
1627865100000|2021-08-02 00:45:00|1816.23|1815.73|1815.24|1814.74|1816.27|1815.85|1814.95|1814.6|452
1627865400000|2021-08-02 00:50:00|1815.28|1814.78|1816.16|1815.86|1816.41|1816.01|1815.15|1814.76|447
1627865700000|2021-08-02 00:55:00|1816.17|1815.87|1816.9|1816.4|1816.95|1816.55|1816.09|1815.77|425
1627866000000|2021-08-02 01:00:00|1816.93|1816.43|1816.25|1815.75|1817.18|1816.8|1815.78|1815.39|1246
1627866300000|2021-08-02 01:05:00|1816.09|1815.79|1814.24|1813.74|1816.43|1816.13|1813.56|1813.18|1004
1627866600000|2021-08-02 01:10:00|1814.21|1813.71|1814.58|1814.08|1814.59|1814.2|1812.63|1812.13|963
1627866900000|2021-08-02 01:15:00|1814.56|1814.06|1812.88|1812.58|1814.62|1814.22|1812.25|1811.85|1011
1627867200000|2021-08-02 01:20:00|1812.98|1812.48|1813.25|1812.75|1813.39|1812.98|1812.03|1811.69|745
1627867500000|2021-08-02 01:25:00|1813.21|1812.71|1812.25|1811.75|1813.3|1812.89|1812.04|1811.68|887
1627867800000|2021-08-02 01:30:00|1812.24|1811.74|1810.59|1810.29|1812.24|1811.76|1809.79|1809.49|1233
1627868100000|2021-08-02 01:35:00|1810.61|1810.31|1810.91|1810.61|1811|1810.7|1808.78|1808.28|1006
1627868400000|2021-08-02 01:40:00|1810.89|1810.59|1809.94|1809.44|1811.17|1810.82|1809.5|1809.03|890
1627868700000|2021-08-02 01:45:00|1809.86|1809.56|1810.68|1810.38|1811.11|1810.71|1808.95|1808.6|989
1627869000000|2021-08-02 01:50:00|1810.65|1810.35|1810.22|1809.72|1811.19|1810.76|1809.9|1809.49|798
1627869300000|2021-08-02 01:55:00|1810.21|1809.71|1811.4|1810.9|1811.74|1811.3|1809.91|1809.54|734
1627869600000|2021-08-02 02:00:00|1811.39|1810.89|1809.4|1808.9|1811.47|1810.97|1809.19|1808.86|849
1627869900000|2021-08-02 02:05:00|1809.43|1808.93|1810.08|1809.78|1810.17|1809.83|1809|1808.56|1028
1627870200000|2021-08-02 02:10:00|1810.13|1809.83|1810.95|1810.45|1811.04|1810.74|1809.86|1809.43|745
1627870500000|2021-08-02 02:15:00|1810.94|1810.44|1811.05|1810.55|1811.16|1810.79|1810.39|1810.04|451
1627870800000|2021-08-02 02:20:00|1811.06|1810.56|1810.9|1810.4|1811.2|1810.7|1810|1809.67|579
1627871100000|2021-08-02 02:25:00|1810.89|1810.39|1812.42|1812.12|1812.45|1812.12|1810.8|1810.39|471
1627871400000|2021-08-02 02:30:00|1812.37|1812.07|1811.91|1811.41|1812.61|1812.23|1811.68|1811.28|570
1627871700000|2021-08-02 02:35:00|1811.9|1811.4|1812.39|1811.89|1812.44|1812.03|1811.87|1811.39|493
1627872000000|2021-08-02 02:40:00|1812.38|1811.88|1812.08|1811.58|1812.8|1812.42|1811.65|1811.25|721
1627872300000|2021-08-02 02:45:00|1812.1|1811.6|1812.24|1811.74|1812.5|1812.1|1811.7|1811.33|588
1627872600000|2021-08-02 02:50:00|1812.23|1811.73|1812.61|1812.11|1812.75|1812.38|1812.14|1811.73|441
1627872900000|2021-08-02 02:55:00|1812.63|1812.13|1812.49|1811.99|1812.64|1812.22|1811.93|1811.53|558
1627873200000|2021-08-02 03:00:00|1812.46|1811.96|1811.81|1811.31|1812.46|1811.96|1811.14|1810.73|523
1627873500000|2021-08-02 03:05:00|1811.79|1811.29|1811.09|1810.59|1812.03|1811.53|1810.96|1810.46|377
1627873800000|2021-08-02 03:10:00|1811.06|1810.56|1810.65|1810.15|1811.22|1810.81|1810.54|1810.04|354
1627874100000|2021-08-02 03:15:00|1810.67|1810.17|1811.4|1810.9|1811.61|1811.14|1810.65|1810.15|389
1627874400000|2021-08-02 03:20:00|1811.41|1810.91|1811.83|1811.33|1811.92|1811.45|1811.24|1810.84|422
1627874700000|2021-08-02 03:25:00|1811.84|1811.34|1811.9|1811.4|1811.93|1811.48|1811.41|1810.91|404
1627875000000|2021-08-02 03:30:00|1811.89|1811.39|1811.64|1811.14|1811.89|1811.39|1811|1810.55|359
1627875300000|2021-08-02 03:35:00|1811.63|1811.13|1811.37|1810.87|1811.75|1811.25|1811.17|1810.67|230
1627875600000|2021-08-02 03:40:00|1811.43|1810.93|1811.87|1811.37|1811.97|1811.59|1811.37|1810.93|263
1627875900000|2021-08-02 03:45:00|1811.86|1811.36|1812.22|1811.72|1812.28|1811.9|1811.49|1810.99|307
1627876200000|2021-08-02 03:50:00|1812.24|1811.74|1812.38|1812.08|1812.69|1812.34|1812.09|1811.68|471
1627876500000|2021-08-02 03:55:00|1812.48|1811.98|1812.41|1811.91|1812.68|1812.28|1812.18|1811.72|342
1627876800000|2021-08-02 04:00:00|1812.42|1811.92|1812.51|1812.01|1812.56|1812.1|1812.27|1811.77|200
1627877100000|2021-08-02 04:05:00|1812.5|1812|1812.2|1811.7|1812.51|1812.01|1812.05|1811.61|191
1627877400000|2021-08-02 04:10:00|1812.21|1811.71|1811.71|1811.21|1812.24|1811.74|1811.71|1811.21|195
1627877700000|2021-08-02 04:15:00|1811.73|1811.23|1811.72|1811.22|1811.94|1811.44|1811.59|1811.14|155
1627878000000|2021-08-02 04:20:00|1811.73|1811.23|1811.5|1811|1811.83|1811.33|1811.33|1810.83|166
1627878300000|2021-08-02 04:25:00|1811.48|1810.98|1811.33|1810.83|1811.53|1811.05|1811.18|1810.73|161
1627878600000|2021-08-02 04:30:00|1811.23|1810.93|1811.15|1810.65|1811.35|1810.93|1811.01|1810.51|227
1627878900000|2021-08-02 04:35:00|1811.16|1810.66|1811.09|1810.59|1811.27|1810.77|1811.01|1810.54|207
1627879200000|2021-08-02 04:40:00|1810.93|1810.43|1810.61|1810.11|1811.16|1810.79|1810.53|1810.03|271
1627879500000|2021-08-02 04:45:00|1810.6|1810.1|1810.64|1810.34|1811.21|1810.82|1810.41|1809.93|299
1627879800000|2021-08-02 04:50:00|1810.63|1810.33|1810.76|1810.46|1810.92|1810.51|1810.56|1810.16|185
1627880100000|2021-08-02 04:55:00|1810.86|1810.36|1810.95|1810.45|1810.97|1810.49|1810.69|1810.19|215
1627880400000|2021-08-02 05:00:00|1810.96|1810.46|1811.11|1810.61|1811.15|1810.76|1810.76|1810.26|265
1627880700000|2021-08-02 05:05:00|1811.1|1810.6|1810.75|1810.25|1811.3|1810.98|1810.66|1810.16|232
1627881000000|2021-08-02 05:10:00|1810.76|1810.26|1810.51|1810.01|1810.76|1810.35|1810.38|1809.94|280
1627881300000|2021-08-02 05:15:00|1810.55|1810.05|1810.07|1809.57|1810.55|1810.05|1809.58|1809.21|310
1627881600000|2021-08-02 05:20:00|1810.08|1809.58|1811.52|1811.02|1811.53|1811.03|1809.8|1809.31|398
1627881900000|2021-08-02 05:25:00|1811.5|1811|1811.79|1811.29|1812.18|1811.72|1811.39|1810.89|389
1627882200000|2021-08-02 05:30:00|1811.8|1811.3|1812.32|1811.82|1812.34|1811.89|1811.32|1810.82|690
1627882500000|2021-08-02 05:35:00|1812.3|1811.8|1811.37|1810.87|1812.53|1812.13|1811.13|1810.69|570
1627882800000|2021-08-02 05:40:00|1811.38|1810.88|1811.52|1811.22|1811.95|1811.51|1810.78|1810.37|603
1627883100000|2021-08-02 05:45:00|1811.61|1811.31|1812.48|1811.98|1813.73|1813.23|1811.54|1811.14|962
1627883400000|2021-08-02 05:50:00|1812.47|1811.97|1812.18|1811.68|1812.99|1812.49|1811.96|1811.63|625
1627883700000|2021-08-02 05:55:00|1812.17|1811.67|1811.8|1811.3|1812.33|1811.97|1811.66|1811.21|401
1627884000000|2021-08-02 06:00:00|1811.86|1811.36|1810.45|1809.95|1811.86|1811.36|1809.4|1808.9|1253
1627884300000|2021-08-02 06:05:00|1810.46|1809.96|1810.36|1809.86|1810.82|1810.35|1809.55|1809.05|864
1627884600000|2021-08-02 06:10:00|1810.07|1809.57|1810.81|1810.31|1810.89|1810.53|1809.01|1808.51|992
1627884900000|2021-08-02 06:15:00|1810.8|1810.3|1810.58|1810.08|1810.88|1810.38|1809.24|1808.74|812
1627885200000|2021-08-02 06:20:00|1810.48|1809.98|1809.41|1808.91|1811.04|1810.54|1809.06|1808.56|1108
1627885500000|2021-08-02 06:25:00|1809.4|1808.9|1808.76|1808.26|1809.58|1809.08|1807.93|1807.63|1205
1627885800000|2021-08-02 06:30:00|1808.64|1808.14|1808.37|1807.87|1809.03|1808.53|1808.26|1807.76|774
1627886100000|2021-08-02 06:35:00|1808.36|1807.86|1808.5|1808|1809.03|1808.66|1807.82|1807.32|891
1627886400000|2021-08-02 06:40:00|1808.58|1808.08|1808.57|1808.07|1809.16|1808.76|1808.06|1807.56|916
1627886700000|2021-08-02 06:45:00|1808.58|1808.08|1808.65|1808.15|1808.97|1808.47|1807.91|1807.51|658
1627887000000|2021-08-02 06:50:00|1808.64|1808.14|1807.95|1807.45|1808.65|1808.15|1807.37|1806.87|944
1627887300000|2021-08-02 06:55:00|1807.96|1807.46|1808.73|1808.23|1809.21|1808.81|1807.82|1807.32|1107
1627887600000|2021-08-02 07:00:00|1808.74|1808.24|1809.45|1808.95|1810.15|1809.65|1808.22|1807.72|1172
1627887900000|2021-08-02 07:05:00|1809.43|1808.93|1808.85|1808.35|1809.66|1809.25|1808|1807.5|1006
1627888200000|2021-08-02 07:10:00|1808.83|1808.33|1807.73|1807.43|1808.89|1808.48|1807.71|1807.28|876
1627888500000|2021-08-02 07:15:00|1807.72|1807.42|1807.95|1807.45|1808.51|1808.15|1807.45|1806.95|796
1627888800000|2021-08-02 07:20:00|1807.92|1807.42|1807.05|1806.55|1808.37|1807.87|1807.02|1806.53|625
1627889100000|2021-08-02 07:25:00|1807.06|1806.56|1807.96|1807.46|1808.06|1807.71|1806.99|1806.52|685
1627889400000|2021-08-02 07:30:00|1807.85|1807.55|1807.77|1807.27|1808.26|1807.76|1807.33|1806.99|644
1627889700000|2021-08-02 07:35:00|1807.78|1807.28|1807.97|1807.47|1808.03|1807.63|1807.31|1806.91|680
1627890000000|2021-08-02 07:40:00|1807.93|1807.43|1808.07|1807.57|1808.22|1807.73|1807.63|1807.23|553
1627890300000|2021-08-02 07:45:00|1808.08|1807.58|1808.01|1807.51|1808.16|1807.66|1807.37|1806.97|528
1627890600000|2021-08-02 07:50:00|1808|1807.5|1809.82|1809.32|1810.21|1809.71|1807.84|1807.44|777
1627890900000|2021-08-02 07:55:00|1809.83|1809.33|1808.39|1807.89|1810.02|1809.6|1808.39|1807.89|833
1627891200000|2021-08-02 08:00:00|1808.4|1807.9|1809.33|1808.83|1809.34|1808.85|1807.78|1807.41|661
1627891500000|2021-08-02 08:05:00|1809.32|1808.82|1808.74|1808.24|1809.63|1809.2|1808.63|1808.13|611
1627891800000|2021-08-02 08:10:00|1808.73|1808.23|1809.11|1808.61|1809.19|1808.71|1808.44|1808.05|637
1627892100000|2021-08-02 08:15:00|1809.09|1808.59|1808.15|1807.65|1809.25|1808.85|1807.88|1807.48|743
1627892400000|2021-08-02 08:20:00|1808.1|1807.6|1809.07|1808.57|1809.07|1808.61|1807.85|1807.51|583
1627892700000|2021-08-02 08:25:00|1809.06|1808.56|1808.06|1807.56|1809.08|1808.58|1807.95|1807.54|527
1627893000000|2021-08-02 08:30:00|1808.05|1807.55|1808.46|1807.96|1808.84|1808.34|1807.89|1807.45|550
1627893300000|2021-08-02 08:35:00|1808.45|1807.95|1808.07|1807.57|1808.45|1807.98|1807.7|1807.2|709
1627893600000|2021-08-02 08:40:00|1808.05|1807.55|1807.38|1806.88|1808.44|1807.94|1807.15|1806.73|777
1627893900000|2021-08-02 08:45:00|1807.37|1806.87|1807.28|1806.78|1807.55|1807.05|1806.69|1806.24|722
1627894200000|2021-08-02 08:50:00|1807.29|1806.79|1807.3|1806.8|1807.72|1807.32|1806.9|1806.4|681
1627894500000|2021-08-02 08:55:00|1807.31|1806.81|1807.7|1807.2|1807.71|1807.3|1807.16|1806.7|612
1627894800000|2021-08-02 09:00:00|1807.69|1807.19|1807.86|1807.56|1808.05|1807.6|1807.04|1806.63|691
1627895100000|2021-08-02 09:05:00|1807.87|1807.57|1807.64|1807.14|1807.98|1807.57|1807.33|1806.9|382
1627895400000|2021-08-02 09:10:00|1807.62|1807.12|1807.88|1807.38|1807.96|1807.54|1807.31|1806.84|429
1627895700000|2021-08-02 09:15:00|1807.89|1807.39|1807.97|1807.47|1808.5|1808.16|1807.64|1807.25|535
1627896000000|2021-08-02 09:20:00|1807.96|1807.46|1807.93|1807.43|1808.39|1807.98|1807.34|1806.96|542
1627896300000|2021-08-02 09:25:00|1807.92|1807.42|1807.89|1807.39|1808.05|1807.62|1807.5|1807.13|546
1627896600000|2021-08-02 09:30:00|1807.88|1807.38|1808.54|1808.04|1808.57|1808.07|1807.7|1807.29|406
1627896900000|2021-08-02 09:35:00|1808.55|1808.05|1807.77|1807.27|1808.56|1808.06|1807.76|1807.26|447
1627897200000|2021-08-02 09:40:00|1807.98|1807.68|1808.45|1808.15|1808.62|1808.2|1807.95|1807.55|444
1627897500000|2021-08-02 09:45:00|1808.49|1808.19|1809.09|1808.59|1809.16|1808.76|1808.27|1807.84|541
1627897800000|2021-08-02 09:50:00|1809.11|1808.61|1809.17|1808.67|1809.4|1808.98|1808.21|1807.75|475
1627898100000|2021-08-02 09:55:00|1809.18|1808.68|1810.64|1810.14|1810.73|1810.23|1808.9|1808.4|802
1627898400000|2021-08-02 10:00:00|1810.63|1810.13|1810.45|1809.95|1811.15|1810.74|1810.17|1809.75|776
1627898700000|2021-08-02 10:05:00|1810.4|1809.9|1810.4|1809.9|1810.58|1810.2|1810.06|1809.56|559
1627899000000|2021-08-02 10:10:00|1810.39|1809.89|1809.73|1809.23|1810.51|1810.01|1809.53|1809.12|536
1627899300000|2021-08-02 10:15:00|1809.74|1809.24|1810.04|1809.74|1810.16|1809.77|1809.54|1809.12|432
1627899600000|2021-08-02 10:20:00|1810.03|1809.73|1809.5|1809|1810.18|1809.78|1809.3|1808.9|504
1627899900000|2021-08-02 10:25:00|1809.55|1809.05|1808.69|1808.19|1809.57|1809.18|1808.64|1808.18|488
1627900200000|2021-08-02 10:30:00|1808.68|1808.18|1808.68|1808.18|1809.44|1808.94|1808.51|1808.11|537
1627900500000|2021-08-02 10:35:00|1808.72|1808.22|1808.34|1808.04|1808.98|1808.49|1808.33|1807.91|482
1627900800000|2021-08-02 10:40:00|1808.35|1808.05|1809.05|1808.75|1809.24|1808.85|1808.32|1807.94|582
1627901100000|2021-08-02 10:45:00|1809.04|1808.74|1809.49|1809.19|1809.78|1809.3|1809.04|1808.69|559
1627901400000|2021-08-02 10:50:00|1809.5|1809.2|1809.39|1808.89|1809.63|1809.21|1809.14|1808.73|341
1627901700000|2021-08-02 10:55:00|1809.38|1808.88|1809.07|1808.57|1809.38|1808.99|1808.66|1808.26|440
1627902000000|2021-08-02 11:00:00|1808.9|1808.4|1809.17|1808.87|1809.75|1809.34|1808.71|1808.31|763
1627902300000|2021-08-02 11:05:00|1809.26|1808.76|1809.52|1809.02|1809.6|1809.24|1808.93|1808.54|535
1627902600000|2021-08-02 11:10:00|1809.53|1809.03|1808.98|1808.48|1809.71|1809.34|1808.82|1808.39|530
1627902900000|2021-08-02 11:15:00|1808.96|1808.46|1808.56|1808.26|1809.28|1808.98|1808.53|1808.23|534
1627903200000|2021-08-02 11:20:00|1808.54|1808.24|1808.45|1807.95|1808.74|1808.28|1807.93|1807.51|526
1627903500000|2021-08-02 11:25:00|1808.46|1807.96|1809.04|1808.54|1809.12|1808.63|1808.19|1807.8|534
1627903800000|2021-08-02 11:30:00|1809.02|1808.52|1807.96|1807.66|1809.07|1808.72|1807.9|1807.49|635
1627904100000|2021-08-02 11:35:00|1807.95|1807.65|1808.48|1807.98|1808.96|1808.6|1807.93|1807.53|563
1627904400000|2021-08-02 11:40:00|1808.47|1807.97|1809|1808.5|1809.02|1808.6|1808.34|1807.92|500
1627904700000|2021-08-02 11:45:00|1808.99|1808.49|1809.14|1808.64|1809.28|1808.85|1808.84|1808.37|379
1627905000000|2021-08-02 11:50:00|1809.13|1808.63|1810.71|1810.41|1810.83|1810.43|1808.85|1808.44|701
1627905300000|2021-08-02 11:55:00|1810.81|1810.31|1811.62|1811.32|1811.96|1811.56|1810.71|1810.31|967
1627905600000|2021-08-02 12:00:00|1811.63|1811.33|1807.85|1807.35|1811.91|1811.54|1807.05|1806.55|1289
1627905900000|2021-08-02 12:05:00|1807.84|1807.34|1807.93|1807.43|1808.45|1808.1|1806.8|1806.43|1013
1627906200000|2021-08-02 12:10:00|1807.92|1807.42|1807.8|1807.3|1808.05|1807.64|1806.91|1806.61|767
1627906500000|2021-08-02 12:15:00|1807.66|1807.36|1809.08|1808.58|1809.18|1808.8|1805.97|1805.58|1119
1627906800000|2021-08-02 12:20:00|1809.14|1808.64|1809.28|1808.78|1809.93|1809.53|1806.92|1806.42|1251
1627907100000|2021-08-02 12:25:00|1809.27|1808.77|1808.54|1808.04|1809.29|1808.99|1807.9|1807.53|861
1627907400000|2021-08-02 12:30:00|1808.53|1808.03|1810.2|1809.7|1810.45|1810.06|1807.75|1807.35|989
1627907700000|2021-08-02 12:35:00|1810.18|1809.68|1809.92|1809.42|1811.26|1810.94|1809.82|1809.42|960
1627908000000|2021-08-02 12:40:00|1809.83|1809.53|1810.43|1809.93|1810.47|1810.08|1809.4|1809.04|752
1627908300000|2021-08-02 12:45:00|1810.42|1809.92|1809.52|1809.22|1811.05|1810.66|1809.05|1808.65|955
1627908600000|2021-08-02 12:50:00|1809.47|1809.17|1809.25|1808.75|1810.09|1809.72|1808.88|1808.51|943
1627908900000|2021-08-02 12:55:00|1809.16|1808.86|1806.91|1806.61|1809.61|1809.21|1806.78|1806.46|934
1627909200000|2021-08-02 13:00:00|1807.13|1806.83|1807.92|1807.42|1808.65|1808.24|1807.05|1806.75|1238
1627909500000|2021-08-02 13:05:00|1807.91|1807.41|1808.72|1808.22|1808.97|1808.58|1806.38|1805.98|1184
1627909800000|2021-08-02 13:10:00|1808.62|1808.32|1809.42|1809.12|1809.87|1809.57|1808.1|1807.74|986
1627910100000|2021-08-02 13:15:00|1809.53|1809.23|1809.65|1809.15|1809.73|1809.33|1808.79|1808.41|853
1627910400000|2021-08-02 13:20:00|1809.64|1809.14|1810.21|1809.91|1810.45|1810.07|1808.78|1808.45|896
1627910700000|2021-08-02 13:25:00|1810.22|1809.92|1809.84|1809.34|1810.45|1810.04|1809.14|1808.81|824
1627911000000|2021-08-02 13:30:00|1809.85|1809.35|1812.74|1812.44|1812.78|1812.46|1809.76|1809.26|1549
1627911300000|2021-08-02 13:35:00|1812.69|1812.39|1811.18|1810.88|1812.89|1812.48|1811.07|1810.71|1371
1627911600000|2021-08-02 13:40:00|1811.17|1810.87|1810.12|1809.62|1811.96|1811.56|1809.7|1809.2|1160
1627911900000|2021-08-02 13:45:00|1809.96|1809.66|1809.03|1808.73|1810.7|1810.32|1808.73|1808.36|1214
1627912200000|2021-08-02 13:50:00|1809|1808.7|1808.18|1807.68|1809.18|1808.8|1807.56|1807.2|1451
1627912500000|2021-08-02 13:55:00|1808.19|1807.69|1809.23|1808.73|1809.48|1809.05|1807.85|1807.4|1069
1627912800000|2021-08-02 14:00:00|1809.36|1808.86|1812.13|1811.83|1812.38|1811.96|1808.44|1807.94|1755
1627913100000|2021-08-02 14:05:00|1812.18|1811.88|1811.7|1811.2|1812.68|1812.3|1811.3|1810.8|1428
1627913400000|2021-08-02 14:10:00|1811.73|1811.23|1813.12|1812.82|1813.44|1813.04|1811.47|1811.12|1453
1627913700000|2021-08-02 14:15:00|1813.11|1812.81|1814.14|1813.64|1814.5|1814.02|1812.82|1812.51|1537
1627914000000|2021-08-02 14:20:00|1814.11|1813.61|1813.74|1813.24|1814.94|1814.44|1813.71|1813.21|1513
1627914300000|2021-08-02 14:25:00|1813.72|1813.22|1813.77|1813.27|1815.2|1814.9|1813.41|1813.06|1397
1627914600000|2021-08-02 14:30:00|1813.75|1813.25|1814.86|1814.36|1815.07|1814.68|1813.74|1813.24|1350
1627914900000|2021-08-02 14:35:00|1814.89|1814.39|1815.01|1814.51|1815.49|1815.09|1814.59|1814.18|1271
1627915200000|2021-08-02 14:40:00|1815.04|1814.54|1815.13|1814.63|1815.56|1815.15|1813.36|1812.96|1273
1627915500000|2021-08-02 14:45:00|1815.14|1814.64|1815.94|1815.44|1815.94|1815.62|1814.51|1814.16|1205
1627915800000|2021-08-02 14:50:00|1816|1815.5|1814.58|1814.08|1816.82|1816.32|1814.41|1814.05|1183
1627916100000|2021-08-02 14:55:00|1814.57|1814.07|1815.04|1814.54|1815.67|1815.17|1814.02|1813.58|1055
1627916400000|2021-08-02 15:00:00|1815.06|1814.56|1815.03|1814.53|1815.24|1814.89|1814.48|1814.04|993
1627916700000|2021-08-02 15:05:00|1815.04|1814.54|1815.76|1815.46|1815.86|1815.47|1814.6|1814.2|925
1627917000000|2021-08-02 15:10:00|1815.74|1815.44|1815.53|1815.03|1816.05|1815.66|1815.12|1814.62|858
1627917300000|2021-08-02 15:15:00|1815.51|1815.01|1815.55|1815.05|1816.1|1815.62|1814.93|1814.54|849
1627917600000|2021-08-02 15:20:00|1815.52|1815.02|1814.8|1814.5|1815.8|1815.41|1814.72|1814.37|895
1627917900000|2021-08-02 15:25:00|1814.82|1814.52|1815.23|1814.73|1815.34|1814.97|1814.47|1814.11|825
1627918200000|2021-08-02 15:30:00|1815.17|1814.67|1815.94|1815.64|1816.16|1815.78|1815.08|1814.62|824
1627918500000|2021-08-02 15:35:00|1815.93|1815.63|1815.51|1815.01|1816.08|1815.74|1815.38|1814.88|941
1627918800000|2021-08-02 15:40:00|1815.49|1814.99|1814.3|1813.8|1815.56|1815.06|1813.93|1813.43|916
1627919100000|2021-08-02 15:45:00|1814.29|1813.79|1813.74|1813.24|1814.39|1813.98|1813.33|1812.85|783
1627919400000|2021-08-02 15:50:00|1813.72|1813.22|1815.24|1814.74|1815.36|1814.92|1813.69|1813.19|910
1627919700000|2021-08-02 15:55:00|1815.12|1814.62|1814.91|1814.41|1815.52|1815.02|1814.54|1814.24|897
1627920000000|2021-08-02 16:00:00|1814.88|1814.38|1815.71|1815.21|1815.73|1815.23|1814.71|1814.32|929
1627920300000|2021-08-02 16:05:00|1815.7|1815.2|1815.71|1815.21|1815.96|1815.62|1815.24|1814.87|931
1627920600000|2021-08-02 16:10:00|1815.72|1815.22|1816.22|1815.72|1816.22|1815.82|1815.46|1815.04|805
1627920900000|2021-08-02 16:15:00|1816.27|1815.77|1815.89|1815.39|1816.28|1815.91|1815.72|1815.28|640
1627921200000|2021-08-02 16:20:00|1815.9|1815.4|1816.15|1815.65|1816.95|1816.65|1815.86|1815.36|653
1627921500000|2021-08-02 16:25:00|1816.2|1815.7|1816.43|1815.93|1816.83|1816.33|1815.94|1815.44|811
1627921800000|2021-08-02 16:30:00|1816.5|1816|1817.37|1816.87|1817.63|1817.13|1816.23|1815.8|699
1627922100000|2021-08-02 16:35:00|1817.36|1816.86|1818.06|1817.56|1818.33|1817.83|1817.36|1816.86|603
1627922400000|2021-08-02 16:40:00|1818.07|1817.57|1817.93|1817.43|1818.23|1817.82|1817.9|1817.4|727
1627922700000|2021-08-02 16:45:00|1817.94|1817.44|1818.38|1818.08|1818.74|1818.24|1817.94|1817.44|627
1627923000000|2021-08-02 16:50:00|1818.37|1818.07|1818.06|1817.56|1818.59|1818.19|1817.94|1817.52|507
1627923300000|2021-08-02 16:55:00|1817.97|1817.67|1818.06|1817.76|1818.36|1817.94|1817.85|1817.43|565
1627923600000|2021-08-02 17:00:00|1818.07|1817.77|1818.77|1818.47|1818.9|1818.57|1818.07|1817.67|672
1627923900000|2021-08-02 17:05:00|1818.87|1818.37|1819.62|1819.12|1819.64|1819.14|1818.67|1818.29|639
1627924200000|2021-08-02 17:10:00|1819.63|1819.13|1819.69|1819.19|1819.76|1819.39|1819.16|1818.76|551
1627924500000|2021-08-02 17:15:00|1819.7|1819.2|1819.35|1818.85|1819.86|1819.45|1819.23|1818.83|476
1627924800000|2021-08-02 17:20:00|1819.36|1818.86|1819.01|1818.71|1819.61|1819.18|1819|1818.66|395
1627925100000|2021-08-02 17:25:00|1819.03|1818.73|1818.61|1818.11|1819.57|1819.07|1818.41|1817.95|730
1627925400000|2021-08-02 17:30:00|1818.62|1818.12|1817.2|1816.7|1818.62|1818.12|1817.04|1816.61|700
1627925700000|2021-08-02 17:35:00|1817.21|1816.71|1816.76|1816.26|1817.22|1816.77|1816.59|1816.1|479
1627926000000|2021-08-02 17:40:00|1816.77|1816.27|1816.72|1816.22|1816.84|1816.34|1816.27|1815.77|504
1627926300000|2021-08-02 17:45:00|1816.64|1816.14|1816.09|1815.59|1816.65|1816.15|1816.01|1815.51|458
1627926600000|2021-08-02 17:50:00|1816.08|1815.58|1815.88|1815.38|1816.34|1815.84|1815.86|1815.36|476
1627926900000|2021-08-02 17:55:00|1815.84|1815.34|1816.23|1815.73|1816.5|1816.01|1815.71|1815.23|442
1627927200000|2021-08-02 18:00:00|1816.24|1815.74|1816.53|1816.03|1816.64|1816.14|1816.19|1815.7|397
1627927500000|2021-08-02 18:05:00|1816.54|1816.04|1816.26|1815.76|1816.79|1816.35|1815.87|1815.5|554
1627927800000|2021-08-02 18:10:00|1816.28|1815.78|1815.95|1815.45|1816.42|1815.92|1815.88|1815.38|527
1627928100000|2021-08-02 18:15:00|1815.97|1815.47|1815.59|1815.09|1816.01|1815.6|1815.25|1814.85|472
1627928400000|2021-08-02 18:20:00|1815.61|1815.11|1815.03|1814.53|1815.61|1815.11|1814.61|1814.11|505
1627928700000|2021-08-02 18:25:00|1815.02|1814.52|1814.87|1814.37|1815.06|1814.56|1814.56|1814.06|414
1627929000000|2021-08-02 18:30:00|1814.86|1814.36|1815.13|1814.63|1815.24|1814.75|1814.48|1814.06|584
1627929300000|2021-08-02 18:35:00|1815.12|1814.62|1814.86|1814.36|1815.2|1814.7|1814.65|1814.3|487
1627929600000|2021-08-02 18:40:00|1814.79|1814.29|1814.54|1814.04|1814.83|1814.33|1814.31|1813.82|533
1627929900000|2021-08-02 18:45:00|1814.53|1814.03|1815.21|1814.71|1815.22|1814.72|1814.53|1814.03|408
1627930200000|2021-08-02 18:50:00|1815.2|1814.7|1816.12|1815.62|1816.2|1815.7|1815.18|1814.68|428
1627930500000|2021-08-02 18:55:00|1816.13|1815.63|1816.67|1816.17|1816.67|1816.17|1816.05|1815.55|549
1627930800000|2021-08-02 19:00:00|1816.68|1816.18|1816.08|1815.58|1816.76|1816.26|1815.96|1815.46|509
1627931100000|2021-08-02 19:05:00|1816.12|1815.62|1816.25|1815.75|1816.56|1816.06|1815.91|1815.56|451
1627931400000|2021-08-02 19:10:00|1816.24|1815.74|1815.65|1815.15|1816.34|1815.84|1815.63|1815.13|520
1627931700000|2021-08-02 19:15:00|1815.66|1815.16|1815.22|1814.72|1815.7|1815.2|1815|1814.53|378
1627932000000|2021-08-02 19:20:00|1815.21|1814.71|1814.45|1813.95|1815.21|1814.71|1814.23|1813.77|442
1627932300000|2021-08-02 19:25:00|1814.46|1813.96|1813.96|1813.46|1814.52|1814.02|1813.86|1813.36|455
1627932600000|2021-08-02 19:30:00|1813.95|1813.45|1813.79|1813.29|1814.16|1813.66|1813.5|1813.02|431
1627932900000|2021-08-02 19:35:00|1813.8|1813.3|1813.49|1812.99|1813.81|1813.42|1813.23|1812.81|433
1627933200000|2021-08-02 19:40:00|1813.5|1813|1813.63|1813.13|1813.75|1813.25|1813.17|1812.77|362
1627933500000|2021-08-02 19:45:00|1813.64|1813.14|1813.45|1812.95|1813.76|1813.26|1813.44|1812.94|281
1627933800000|2021-08-02 19:50:00|1813.46|1812.96|1813.14|1812.64|1813.64|1813.14|1812.91|1812.52|432
1627934100000|2021-08-02 19:55:00|1813.15|1812.65|1813.48|1812.98|1813.65|1813.15|1812.93|1812.43|632
1627934400000|2021-08-02 20:00:00|1813.47|1812.97|1813.62|1813.12|1813.65|1813.15|1813|1812.62|357
1627934700000|2021-08-02 20:05:00|1813.63|1813.13|1814.33|1813.83|1814.41|1813.91|1813.5|1813.03|213
1627935000000|2021-08-02 20:10:00|1814.32|1813.82|1813.72|1813.22|1814.64|1814.2|1813.51|1813.01|306
1627935300000|2021-08-02 20:15:00|1813.73|1813.23|1814.14|1813.64|1814.22|1813.74|1813.35|1812.85|313
1627935600000|2021-08-02 20:20:00|1814.15|1813.65|1813.94|1813.44|1814.47|1814.05|1813.89|1813.39|313
1627935900000|2021-08-02 20:25:00|1813.92|1813.42|1813.62|1813.12|1813.94|1813.44|1813.55|1813.05|168
1627936200000|2021-08-02 20:30:00|1813.63|1813.13|1813.53|1813.03|1813.86|1813.36|1813.13|1812.63|327
1627936500000|2021-08-02 20:35:00|1813.59|1813.09|1813.3|1812.8|1813.59|1813.09|1813.16|1812.66|152
1627936800000|2021-08-02 20:40:00|1813.32|1812.82|1813.37|1812.87|1813.59|1813.09|1813.18|1812.68|191
1627937100000|2021-08-02 20:45:00|1813.39|1812.89|1813.14|1812.64|1813.63|1813.13|1813.09|1812.59|210
1627937400000|2021-08-02 20:50:00|1813.13|1812.63|1813.52|1813.02|1813.78|1813.28|1813|1812.5|240
1627937700000|2021-08-02 20:55:00|1813.54|1813.04|1814.17|1813.67|1814.17|1813.67|1813.42|1812.92|216
1627941600000|2021-08-02 22:00:00|1813.5|1813|1813.82|1813.32|1813.87|1813.41|1813.32|1812.82|262
1627941900000|2021-08-02 22:05:00|1813.84|1813.34|1813.75|1813.45|1814.08|1813.68|1813.62|1813.12|203
1627942200000|2021-08-02 22:10:00|1813.83|1813.33|1813.65|1813.15|1813.87|1813.49|1813.5|1813.05|161
1627942500000|2021-08-02 22:15:00|1813.63|1813.13|1813.58|1813.08|1813.72|1813.22|1813.36|1812.97|161
1627942800000|2021-08-02 22:20:00|1813.59|1813.09|1813.51|1813.01|1813.64|1813.23|1813.44|1812.94|136
1627943100000|2021-08-02 22:25:00|1813.49|1812.99|1813.53|1813.03|1813.56|1813.06|1813.25|1812.75|126
1627943400000|2021-08-02 22:30:00|1813.55|1813.05|1813.49|1812.99|1813.67|1813.17|1813.44|1812.94|158
1627943700000|2021-08-02 22:35:00|1813.47|1812.97|1813.48|1812.98|1813.67|1813.17|1813.47|1812.97|104
1627944000000|2021-08-02 22:40:00|1813.49|1812.99|1813.52|1813.02|1813.69|1813.19|1813.49|1812.99|94
1627944300000|2021-08-02 22:45:00|1813.51|1813.01|1813.5|1813|1813.7|1813.2|1813.49|1812.99|147
1627944600000|2021-08-02 22:50:00|1813.49|1812.99|1813.66|1813.16|1813.71|1813.21|1813.48|1812.98|124
1627944900000|2021-08-02 22:55:00|1813.58|1813.08|1813.3|1812.8|1813.61|1813.11|1813.11|1812.61|134
1627945200000|2021-08-02 23:00:00|1813.28|1812.78|1812.69|1812.19|1813.3|1812.8|1812.67|1812.19|204
1627945500000|2021-08-02 23:05:00|1812.68|1812.18|1813.14|1812.64|1813.26|1812.79|1812.68|1812.18|161
1627945800000|2021-08-02 23:10:00|1813.12|1812.62|1812.96|1812.46|1813.15|1812.65|1812.92|1812.42|125
1627946100000|2021-08-02 23:15:00|1812.93|1812.43|1812.97|1812.47|1813.12|1812.65|1812.86|1812.36|93
1627946400000|2021-08-02 23:20:00|1812.94|1812.44|1813.29|1812.79|1813.3|1812.8|1812.94|1812.44|101
1627946700000|2021-08-02 23:25:00|1813.3|1812.8|1813.38|1812.88|1813.43|1813.05|1813.28|1812.78|111
1627947000000|2021-08-02 23:30:00|1813.37|1812.87|1813.38|1812.88|1813.41|1813|1813.11|1812.75|128
1627947300000|2021-08-02 23:35:00|1813.36|1812.86|1813.45|1812.95|1813.51|1813.01|1813.08|1812.58|166
1627947600000|2021-08-02 23:40:00|1813.49|1812.99|1813.07|1812.57|1813.53|1813.03|1812.92|1812.49|186
1627947900000|2021-08-02 23:45:00|1813.08|1812.58|1813.14|1812.64|1813.44|1812.94|1812.99|1812.49|186
1627948200000|2021-08-02 23:50:00|1813.16|1812.66|1812.96|1812.46|1813.26|1812.76|1812.95|1812.45|175
1627948500000|2021-08-02 23:55:00|1812.95|1812.45|1812.84|1812.34|1813.09|1812.69|1812.79|1812.29|204
1627948800000|2021-08-03 00:00:00|1812.99|1812.49|1813.05|1812.55|1813.18|1812.68|1812.68|1812.19|375
1627949100000|2021-08-03 00:05:00|1813.04|1812.54|1813.29|1812.79|1813.33|1812.92|1812.69|1812.23|341
1627949400000|2021-08-03 00:10:00|1813.34|1812.84|1813.51|1813.01|1814.25|1813.75|1813.3|1812.8|298
1627949700000|2021-08-03 00:15:00|1813.5|1813|1812.4|1811.9|1813.5|1813|1812.18|1811.68|384
1627950000000|2021-08-03 00:20:00|1812.41|1811.91|1812.37|1811.87|1812.49|1811.99|1812.05|1811.55|312
1627950300000|2021-08-03 00:25:00|1812.35|1811.85|1812.36|1811.86|1812.69|1812.19|1812.25|1811.75|265
1627950600000|2021-08-03 00:30:00|1812.35|1811.85|1811.79|1811.29|1812.38|1811.89|1811.52|1811.18|287
1627950900000|2021-08-03 00:35:00|1811.81|1811.31|1811.97|1811.47|1812.22|1811.86|1811.66|1811.17|283
1627951200000|2021-08-03 00:40:00|1812|1811.5|1812.28|1811.78|1812.36|1811.86|1811.87|1811.37|184
1627951500000|2021-08-03 00:45:00|1812.25|1811.75|1811.97|1811.47|1812.39|1811.96|1811.89|1811.39|226
1627951800000|2021-08-03 00:50:00|1811.99|1811.49|1811.65|1811.15|1812.09|1811.59|1811.44|1811.06|361
1627952100000|2021-08-03 00:55:00|1811.64|1811.14|1811.69|1811.19|1811.86|1811.36|1811.25|1810.86|373
1627952400000|2021-08-03 01:00:00|1811.7|1811.2|1812.06|1811.56|1812.77|1812.35|1811.55|1811.17|979
1627952700000|2021-08-03 01:05:00|1812|1811.5|1811.19|1810.69|1812.04|1811.54|1810.53|1810.15|841
1627953000000|2021-08-03 01:10:00|1811.18|1810.68|1810.88|1810.38|1811.34|1810.94|1810.58|1810.08|598
1627953300000|2021-08-03 01:15:00|1810.89|1810.39|1810.69|1810.19|1811.11|1810.64|1810.26|1809.76|801
1627953600000|2021-08-03 01:20:00|1810.68|1810.18|1810.35|1810.05|1811.23|1810.82|1810.22|1809.79|535
1627953900000|2021-08-03 01:25:00|1810.45|1809.95|1810.21|1809.71|1810.93|1810.43|1809.94|1809.53|499
1627954200000|2021-08-03 01:30:00|1810.2|1809.7|1810.45|1809.95|1810.48|1809.98|1809.7|1809.29|625
1627954500000|2021-08-03 01:35:00|1810.46|1809.96|1811.41|1810.91|1811.45|1811.06|1810.27|1809.77|639
1627954800000|2021-08-03 01:40:00|1811.36|1810.86|1811.88|1811.38|1812.13|1811.64|1811.31|1810.81|545
1627955100000|2021-08-03 01:45:00|1811.9|1811.4|1811.39|1810.89|1811.97|1811.57|1811.27|1810.77|450
1627955400000|2021-08-03 01:50:00|1811.38|1810.88|1812.57|1812.07|1812.7|1812.23|1811.13|1810.78|564
1627955700000|2021-08-03 01:55:00|1812.52|1812.02|1812.69|1812.19|1813.15|1812.72|1812.42|1811.98|472
1627956000000|2021-08-03 02:00:00|1812.7|1812.2|1813.39|1812.89|1813.39|1812.89|1812.37|1811.87|644
1627956300000|2021-08-03 02:05:00|1813.43|1812.93|1813.02|1812.52|1813.92|1813.42|1812.85|1812.35|574
1627956600000|2021-08-03 02:10:00|1813.03|1812.53|1812.62|1812.12|1813.16|1812.66|1812.4|1811.99|408
1627956900000|2021-08-03 02:15:00|1812.6|1812.1|1812.24|1811.74|1812.65|1812.15|1811.98|1811.48|256
1627957200000|2021-08-03 02:20:00|1812.25|1811.75|1812.09|1811.59|1812.3|1811.8|1811.96|1811.46|304
1627957500000|2021-08-03 02:25:00|1812.1|1811.6|1812.13|1811.63|1812.21|1811.71|1811.85|1811.35|288
1627957800000|2021-08-03 02:30:00|1812.12|1811.62|1811.36|1810.86|1812.12|1811.67|1811.19|1810.69|517
1627958100000|2021-08-03 02:35:00|1811.37|1810.87|1811.36|1810.86|1811.47|1810.97|1810.74|1810.39|503
1627958400000|2021-08-03 02:40:00|1811.32|1810.82|1811.49|1810.99|1811.58|1811.2|1811.1|1810.66|475
1627958700000|2021-08-03 02:45:00|1811.57|1811.07|1812.07|1811.57|1812.09|1811.59|1811.4|1810.9|425
1627959000000|2021-08-03 02:50:00|1812.08|1811.58|1811.65|1811.15|1812.52|1812.02|1811.64|1811.14|385
1627959300000|2021-08-03 02:55:00|1811.7|1811.2|1811.42|1810.92|1811.73|1811.33|1810.93|1810.43|392
1627959600000|2021-08-03 03:00:00|1811.4|1810.9|1811.06|1810.56|1811.51|1811.01|1810.53|1810.03|562
1627959900000|2021-08-03 03:05:00|1811.07|1810.57|1810.64|1810.14|1811.07|1810.57|1810.52|1810.12|499
1627960200000|2021-08-03 03:10:00|1810.62|1810.12|1810.53|1810.03|1810.98|1810.48|1810.46|1809.96|380
1627960500000|2021-08-03 03:15:00|1810.55|1810.05|1810.81|1810.31|1810.85|1810.35|1809.95|1809.45|570
1627960800000|2021-08-03 03:20:00|1810.8|1810.3|1811.52|1811.02|1811.73|1811.24|1810.8|1810.3|465
1627961100000|2021-08-03 03:25:00|1811.54|1811.04|1811.3|1810.8|1811.57|1811.07|1811.18|1810.68|325
1627961400000|2021-08-03 03:30:00|1811.31|1810.81|1810.33|1809.83|1811.37|1810.87|1810.24|1809.78|344
1627961700000|2021-08-03 03:35:00|1810.34|1809.84|1810.92|1810.42|1810.98|1810.48|1810.06|1809.56|266
1627962000000|2021-08-03 03:40:00|1810.91|1810.41|1811.57|1811.07|1811.63|1811.2|1810.84|1810.34|246
1627962300000|2021-08-03 03:45:00|1811.56|1811.06|1811.37|1810.87|1811.6|1811.1|1811.3|1810.8|186
1627962600000|2021-08-03 03:50:00|1811.41|1810.91|1811.35|1810.85|1811.5|1811|1811.22|1810.72|114
1627962900000|2021-08-03 03:55:00|1811.34|1810.84|1811.19|1810.69|1811.97|1811.55|1810.97|1810.47|351
1627963200000|2021-08-03 04:00:00|1811.13|1810.63|1811.57|1811.07|1811.65|1811.15|1810.95|1810.54|298
1627963500000|2021-08-03 04:05:00|1811.58|1811.08|1811.49|1810.99|1811.67|1811.17|1811.44|1810.94|227
1627963800000|2021-08-03 04:10:00|1811.48|1810.98|1811.89|1811.39|1811.97|1811.58|1811.34|1810.84|205
1627964100000|2021-08-03 04:15:00|1811.9|1811.4|1812.07|1811.57|1812.29|1811.79|1811.74|1811.33|310
1627964400000|2021-08-03 04:20:00|1812.08|1811.58|1812.14|1811.64|1812.69|1812.19|1811.88|1811.45|392
1627964700000|2021-08-03 04:25:00|1812.13|1811.63|1811.91|1811.41|1812.48|1811.98|1811.87|1811.37|286
1627965000000|2021-08-03 04:30:00|1811.89|1811.39|1811.61|1811.11|1812.15|1811.65|1811.53|1811.03|770
1627965300000|2021-08-03 04:35:00|1811.58|1811.08|1812.24|1811.74|1812.81|1812.31|1811.46|1810.96|553
1627965600000|2021-08-03 04:40:00|1812.25|1811.75|1812.39|1811.89|1812.67|1812.25|1812.09|1811.59|350
1627965900000|2021-08-03 04:45:00|1812.4|1811.9|1812.41|1811.91|1812.56|1812.14|1812.3|1811.8|281
1627966200000|2021-08-03 04:50:00|1812.42|1811.92|1812.54|1812.04|1812.83|1812.33|1812.35|1811.85|253
1627966500000|2021-08-03 04:55:00|1812.56|1812.06|1812.17|1811.67|1812.63|1812.13|1812.14|1811.65|265
1627966800000|2021-08-03 05:00:00|1812.12|1811.62|1811.77|1811.27|1812.13|1811.7|1811.69|1811.24|396
1627967100000|2021-08-03 05:05:00|1811.74|1811.24|1810.87|1810.37|1811.74|1811.26|1810.81|1810.31|386
1627967400000|2021-08-03 05:10:00|1810.85|1810.35|1810.66|1810.16|1810.94|1810.53|1810.47|1810.04|356
1627967700000|2021-08-03 05:15:00|1810.65|1810.15|1810.69|1810.19|1810.98|1810.55|1810.56|1810.06|426
1627968000000|2021-08-03 05:20:00|1810.67|1810.17|1810.98|1810.48|1811.02|1810.62|1810.63|1810.13|285
1627968300000|2021-08-03 05:25:00|1810.97|1810.47|1811.04|1810.54|1811.06|1810.65|1810.81|1810.31|269
1627968600000|2021-08-03 05:30:00|1811.05|1810.55|1811.26|1810.76|1812.34|1811.93|1810.28|1809.78|821
1627968900000|2021-08-03 05:35:00|1811.27|1810.77|1811.1|1810.6|1811.5|1811.01|1810.65|1810.15|492
1627969200000|2021-08-03 05:40:00|1811.08|1810.58|1811.28|1810.78|1811.3|1810.88|1810.74|1810.24|410
1627969500000|2021-08-03 05:45:00|1811.27|1810.77|1811.45|1810.95|1811.78|1811.28|1811.04|1810.57|372
1627969800000|2021-08-03 05:50:00|1811.43|1810.93|1811.07|1810.57|1811.45|1810.96|1810.85|1810.45|480
1627970100000|2021-08-03 05:55:00|1811.08|1810.58|1811.61|1811.11|1811.68|1811.18|1810.9|1810.47|373
1627970400000|2021-08-03 06:00:00|1811.56|1811.06|1811.38|1810.88|1811.81|1811.39|1811.04|1810.54|535
1627970700000|2021-08-03 06:05:00|1811.37|1810.87|1811.09|1810.59|1811.5|1811|1810.74|1810.31|560
1627971000000|2021-08-03 06:10:00|1811.15|1810.65|1810.56|1810.26|1811.28|1810.78|1810.52|1810.14|544
1627971300000|2021-08-03 06:15:00|1810.61|1810.11|1810.41|1809.91|1811.23|1810.73|1810.26|1809.86|671
1627971600000|2021-08-03 06:20:00|1810.43|1809.93|1808.8|1808.3|1810.55|1810.06|1808.73|1808.24|798
1627971900000|2021-08-03 06:25:00|1808.81|1808.31|1809.53|1809.03|1809.89|1809.49|1808.7|1808.21|774
1627972200000|2021-08-03 06:30:00|1809.55|1809.05|1809.29|1808.79|1809.59|1809.09|1808.53|1808.05|710
1627972500000|2021-08-03 06:35:00|1809.28|1808.78|1809.06|1808.56|1809.47|1808.97|1808.84|1808.35|627
1627972800000|2021-08-03 06:40:00|1809.08|1808.58|1809.2|1808.7|1809.44|1808.98|1808.88|1808.38|692
1627973100000|2021-08-03 06:45:00|1809.19|1808.69|1809.25|1808.75|1809.5|1809.11|1808.81|1808.34|642
1627973400000|2021-08-03 06:50:00|1809.24|1808.74|1810.12|1809.82|1810.25|1809.83|1808.97|1808.57|621
1627973700000|2021-08-03 06:55:00|1810.09|1809.79|1809.36|1808.86|1810.47|1809.98|1809.09|1808.72|722
1627974000000|2021-08-03 07:00:00|1809.35|1808.85|1810.22|1809.72|1810.28|1809.85|1809.18|1808.83|739
1627974300000|2021-08-03 07:05:00|1810.23|1809.73|1809.96|1809.66|1810.23|1809.73|1809.57|1809.07|616
1627974600000|2021-08-03 07:10:00|1809.95|1809.65|1809.96|1809.66|1810.25|1809.86|1809.71|1809.31|565
1627974900000|2021-08-03 07:15:00|1810.07|1809.57|1810.42|1810.12|1810.89|1810.39|1809.7|1809.31|603
1627975200000|2021-08-03 07:20:00|1810.4|1810.1|1811.38|1810.88|1812.16|1811.73|1810.2|1809.77|765
1627975500000|2021-08-03 07:25:00|1811.39|1810.89|1811.07|1810.57|1811.97|1811.57|1810.83|1810.41|682
1627975800000|2021-08-03 07:30:00|1811.14|1810.64|1809.89|1809.59|1811.23|1810.84|1809.28|1808.94|800
1627976100000|2021-08-03 07:35:00|1809.87|1809.57|1809.67|1809.37|1810.21|1809.85|1809.26|1808.9|894
1627976400000|2021-08-03 07:40:00|1809.7|1809.4|1810.87|1810.37|1810.91|1810.54|1809.6|1809.21|791
1627976700000|2021-08-03 07:45:00|1810.86|1810.36|1810.29|1809.99|1811.3|1810.87|1810.29|1809.91|822
1627977000000|2021-08-03 07:50:00|1810.33|1810.03|1809.94|1809.64|1810.57|1810.16|1809.74|1809.34|665
1627977300000|2021-08-03 07:55:00|1809.96|1809.66|1809.95|1809.65|1810.21|1809.79|1809.54|1809.13|492
1627977600000|2021-08-03 08:00:00|1809.89|1809.59|1809.39|1808.89|1809.99|1809.66|1809.13|1808.74|657
1627977900000|2021-08-03 08:05:00|1809.4|1808.9|1809.56|1809.06|1809.76|1809.34|1809.26|1808.85|538
1627978200000|2021-08-03 08:10:00|1809.55|1809.05|1810.47|1809.97|1810.62|1810.12|1809.49|1809.05|598
1627978500000|2021-08-03 08:15:00|1810.44|1809.94|1809.74|1809.44|1810.45|1810.05|1809.41|1809.01|503
1627978800000|2021-08-03 08:20:00|1809.71|1809.41|1811.02|1810.52|1811.02|1810.63|1809.52|1809.22|599
1627979100000|2021-08-03 08:25:00|1811.03|1810.53|1810.73|1810.23|1811.12|1810.64|1810.51|1810.11|530
1627979400000|2021-08-03 08:30:00|1810.72|1810.22|1810.41|1810.11|1810.83|1810.43|1810.35|1809.95|517
1627979700000|2021-08-03 08:35:00|1810.42|1810.12|1811.27|1810.77|1811.47|1811.02|1810.38|1810.05|586
1627980000000|2021-08-03 08:40:00|1811.3|1810.8|1812.11|1811.61|1812.4|1811.98|1811.27|1810.77|563
1627980300000|2021-08-03 08:45:00|1812.08|1811.58|1811.67|1811.17|1812.14|1811.73|1811.43|1811.02|684
1627980600000|2021-08-03 08:50:00|1811.65|1811.15|1811.9|1811.4|1812.28|1811.84|1811.34|1810.95|686
1627980900000|2021-08-03 08:55:00|1811.89|1811.39|1811.13|1810.63|1812.15|1811.65|1810.98|1810.62|672
1627981200000|2021-08-03 09:00:00|1811.08|1810.58|1810.97|1810.47|1811.16|1810.71|1810.6|1810.1|762
1627981500000|2021-08-03 09:05:00|1810.96|1810.46|1810.37|1809.87|1810.97|1810.47|1810.22|1809.76|520
1627981800000|2021-08-03 09:10:00|1810.36|1809.86|1809.83|1809.53|1810.4|1810.07|1809.48|1809.09|665
1627982100000|2021-08-03 09:15:00|1809.79|1809.49|1809.27|1808.77|1810.05|1809.63|1809.17|1808.76|536
1627982400000|2021-08-03 09:20:00|1809.26|1808.76|1809.25|1808.75|1809.5|1809.02|1808.87|1808.41|413
1627982700000|2021-08-03 09:25:00|1809.26|1808.76|1809.82|1809.32|1809.87|1809.44|1809.03|1808.65|336
1627983000000|2021-08-03 09:30:00|1809.6|1809.3|1809.56|1809.06|1809.96|1809.57|1809.34|1808.93|397
1627983300000|2021-08-03 09:35:00|1809.57|1809.07|1809.52|1809.02|1809.76|1809.34|1808.92|1808.48|607
1627983600000|2021-08-03 09:40:00|1809.57|1809.07|1809.79|1809.29|1809.87|1809.51|1808.7|1808.4|589
1627983900000|2021-08-03 09:45:00|1809.82|1809.32|1809.9|1809.6|1810.09|1809.67|1809.37|1808.98|490
1627984200000|2021-08-03 09:50:00|1810|1809.5|1810.69|1810.19|1810.79|1810.37|1809.69|1809.29|499
1627984500000|2021-08-03 09:55:00|1810.67|1810.17|1810.69|1810.19|1810.79|1810.38|1810.41|1810.02|400
1627984800000|2021-08-03 10:00:00|1810.72|1810.22|1810.78|1810.48|1810.88|1810.48|1809.88|1809.38|479
1627985100000|2021-08-03 10:05:00|1810.88|1810.38|1810.97|1810.47|1811.07|1810.72|1810.42|1810.07|514
1627985400000|2021-08-03 10:10:00|1810.95|1810.45|1811.22|1810.92|1811.47|1811.09|1810.44|1809.96|513
1627985700000|2021-08-03 10:15:00|1811.23|1810.93|1810.9|1810.4|1811.71|1811.27|1810.58|1810.17|524
1627986000000|2021-08-03 10:20:00|1810.89|1810.39|1811.3|1810.8|1811.34|1810.93|1810.57|1810.19|436
1627986300000|2021-08-03 10:25:00|1811.29|1810.79|1811.7|1811.2|1811.81|1811.42|1810.87|1810.45|420
1627986600000|2021-08-03 10:30:00|1811.69|1811.19|1811.49|1810.99|1811.74|1811.29|1811.2|1810.74|490
1627986900000|2021-08-03 10:35:00|1811.5|1811|1810.79|1810.29|1811.58|1811.19|1810.53|1810.12|509
1627987200000|2021-08-03 10:40:00|1810.78|1810.28|1810.41|1809.91|1810.89|1810.51|1810.09|1809.72|411
1627987500000|2021-08-03 10:45:00|1810.42|1809.92|1810.38|1809.88|1810.57|1810.18|1810.02|1809.64|527
1627987800000|2021-08-03 10:50:00|1810.37|1809.87|1811.21|1810.71|1811.37|1810.92|1810.08|1809.65|633
1627988100000|2021-08-03 10:55:00|1811.2|1810.7|1811.3|1810.8|1811.6|1811.2|1810.87|1810.49|549
1627988400000|2021-08-03 11:00:00|1811.29|1810.79|1810.98|1810.48|1811.34|1810.92|1810.79|1810.3|696
1627988700000|2021-08-03 11:05:00|1811.01|1810.51|1810.41|1809.91|1811.01|1810.55|1810.33|1809.87|493
1627989000000|2021-08-03 11:10:00|1810.4|1809.9|1809.66|1809.16|1810.45|1810|1809.32|1808.89|556
1627989300000|2021-08-03 11:15:00|1809.65|1809.15|1810.06|1809.76|1810.18|1809.8|1809.47|1809.06|408
1627989600000|2021-08-03 11:20:00|1810.05|1809.75|1810.45|1809.95|1810.56|1810.22|1810.01|1809.65|470
1627989900000|2021-08-03 11:25:00|1810.46|1809.96|1810.63|1810.13|1810.78|1810.34|1810.21|1809.8|464
1627990200000|2021-08-03 11:30:00|1810.62|1810.12|1811.1|1810.6|1811.27|1810.85|1810.42|1810.03|480
1627990500000|2021-08-03 11:35:00|1811.09|1810.59|1810.54|1810.04|1811.13|1810.7|1810.3|1809.88|381
1627990800000|2021-08-03 11:40:00|1810.52|1810.02|1810.67|1810.37|1810.91|1810.57|1810.41|1810.01|469
1627991100000|2021-08-03 11:45:00|1810.68|1810.38|1809.93|1809.63|1810.76|1810.39|1809.8|1809.39|547
1627991400000|2021-08-03 11:50:00|1809.89|1809.59|1810.54|1810.04|1810.79|1810.36|1809.51|1809.08|618
1627991700000|2021-08-03 11:55:00|1810.53|1810.03|1810.45|1809.95|1810.74|1810.4|1810.3|1809.9|516
1627992000000|2021-08-03 12:00:00|1810.44|1809.94|1810.46|1809.96|1811.96|1811.55|1810.1|1809.68|911
1627992300000|2021-08-03 12:05:00|1810.47|1809.97|1810.92|1810.62|1811.62|1811.12|1810.31|1809.81|777
1627992600000|2021-08-03 12:10:00|1810.91|1810.61|1808.9|1808.6|1810.97|1810.61|1808.63|1808.33|1014
1627992900000|2021-08-03 12:15:00|1808.83|1808.53|1809.5|1809.2|1810.4|1809.9|1807.9|1807.6|1159
1627993200000|2021-08-03 12:20:00|1809.47|1809.17|1808.76|1808.26|1810.44|1810|1807.99|1807.53|1384
1627993500000|2021-08-03 12:25:00|1808.74|1808.24|1807.65|1807.15|1809.04|1808.54|1807.54|1807.15|1199
1627993800000|2021-08-03 12:30:00|1807.66|1807.16|1808.66|1808.16|1809.44|1809|1807.51|1807.12|1057
1627994100000|2021-08-03 12:35:00|1808.65|1808.15|1807.87|1807.37|1809.02|1808.64|1807.29|1806.97|1028
1627994400000|2021-08-03 12:40:00|1807.89|1807.39|1809.99|1809.49|1810.17|1809.67|1807.51|1807.2|1106
1627994700000|2021-08-03 12:45:00|1810|1809.5|1811.33|1811.03|1811.8|1811.37|1809.98|1809.48|1145
1627995000000|2021-08-03 12:50:00|1811.32|1811.02|1813.23|1812.73|1813.49|1812.99|1811.22|1810.85|1183
1627995300000|2021-08-03 12:55:00|1813.24|1812.74|1812.98|1812.48|1813.79|1813.38|1812|1811.51|1272
1627995600000|2021-08-03 13:00:00|1813.03|1812.53|1812|1811.5|1813.03|1812.7|1811.88|1811.41|1364
1627995900000|2021-08-03 13:05:00|1812.05|1811.55|1811.06|1810.76|1812.53|1812.04|1810.61|1810.2|1148
1627996200000|2021-08-03 13:10:00|1811.07|1810.77|1812.16|1811.66|1812.44|1812.02|1810.66|1810.16|997
1627996500000|2021-08-03 13:15:00|1812.18|1811.68|1812.32|1812.02|1812.84|1812.41|1811.44|1811.05|1034
1627996800000|2021-08-03 13:20:00|1812.28|1811.98|1812.04|1811.54|1812.78|1812.28|1811.16|1810.71|1062
1627997100000|2021-08-03 13:25:00|1812.05|1811.55|1811.06|1810.76|1812.18|1811.76|1810.97|1810.56|830
1627997400000|2021-08-03 13:30:00|1811.09|1810.79|1811.64|1811.14|1812.16|1811.72|1809.85|1809.44|1329
1627997700000|2021-08-03 13:35:00|1811.61|1811.11|1813.12|1812.62|1813.17|1812.74|1810.25|1809.75|1364
1627998000000|2021-08-03 13:40:00|1813.1|1812.6|1813.11|1812.61|1813.5|1813|1812.31|1811.81|1312
1627998300000|2021-08-03 13:45:00|1813.1|1812.6|1814.32|1814.02|1814.56|1814.15|1812.54|1812.21|1426
1627998600000|2021-08-03 13:50:00|1814.35|1814.05|1813.79|1813.29|1815.34|1814.93|1813.29|1812.96|1496
1627998900000|2021-08-03 13:55:00|1813.77|1813.27|1814.09|1813.59|1815.05|1814.65|1813.08|1812.67|1253
1627999200000|2021-08-03 14:00:00|1814.19|1813.69|1812.85|1812.35|1814.67|1814.17|1812.62|1812.22|1536
1627999500000|2021-08-03 14:05:00|1812.89|1812.39|1812.41|1811.91|1813.24|1812.74|1811.5|1811|1292
1627999800000|2021-08-03 14:10:00|1812.4|1811.9|1812.9|1812.4|1813.92|1813.47|1812.22|1811.72|1236
1628000100000|2021-08-03 14:15:00|1812.91|1812.41|1812.68|1812.18|1813.44|1812.98|1812.02|1811.52|1409
1628000400000|2021-08-03 14:20:00|1812.66|1812.16|1811.37|1810.87|1812.82|1812.44|1810.73|1810.28|1245
1628000700000|2021-08-03 14:25:00|1811.38|1810.88|1811.46|1810.96|1811.9|1811.4|1810.1|1809.72|981
1628001000000|2021-08-03 14:30:00|1811.47|1810.97|1810.51|1810.01|1811.5|1811|1810.19|1809.78|1010
1628001300000|2021-08-03 14:35:00|1810.5|1810|1810.44|1809.94|1811.21|1810.71|1810.29|1809.91|1159
1628001600000|2021-08-03 14:40:00|1810.47|1809.97|1810.37|1809.87|1810.78|1810.28|1809.47|1809.17|1112
1628001900000|2021-08-03 14:45:00|1810.38|1809.88|1811.31|1810.81|1811.31|1810.81|1810.03|1809.53|970
1628002200000|2021-08-03 14:50:00|1811.28|1810.78|1811.3|1810.8|1811.75|1811.3|1810.86|1810.4|1118
1628002500000|2021-08-03 14:55:00|1811.29|1810.79|1811.73|1811.23|1811.74|1811.35|1811.06|1810.63|1019
1628002800000|2021-08-03 15:00:00|1811.76|1811.26|1810.69|1810.19|1812.23|1811.8|1810.61|1810.11|1029
1628003100000|2021-08-03 15:05:00|1810.7|1810.2|1810.46|1809.96|1811.49|1810.99|1810.11|1809.61|1002
1628003400000|2021-08-03 15:10:00|1810.39|1809.89|1809.2|1808.7|1810.41|1809.91|1809.05|1808.64|972
1628003700000|2021-08-03 15:15:00|1809.22|1808.72|1810|1809.5|1810.48|1809.98|1808.95|1808.5|1012
1628004000000|2021-08-03 15:20:00|1810.01|1809.51|1811.13|1810.63|1811.53|1811.07|1809.9|1809.4|864
1628004300000|2021-08-03 15:25:00|1811.14|1810.64|1811.16|1810.66|1811.67|1811.17|1811.04|1810.54|725
1628004600000|2021-08-03 15:30:00|1811.18|1810.68|1809.89|1809.39|1811.41|1810.91|1809.86|1809.36|648
1628004900000|2021-08-03 15:35:00|1809.88|1809.38|1810.52|1810.02|1810.81|1810.31|1809.75|1809.36|687
1628005200000|2021-08-03 15:40:00|1810.53|1810.03|1809.98|1809.48|1810.9|1810.4|1809.93|1809.47|622
1628005500000|2021-08-03 15:45:00|1809.99|1809.49|1809.57|1809.07|1810.48|1809.98|1809.51|1809.01|674
1628005800000|2021-08-03 15:50:00|1809.56|1809.06|1809.51|1809.01|1809.56|1809.06|1809.08|1808.58|649
1628006100000|2021-08-03 15:55:00|1809.48|1808.98|1809.63|1809.13|1810.19|1809.76|1809.48|1808.98|674
1628006400000|2021-08-03 16:00:00|1809.67|1809.17|1810.64|1810.14|1810.68|1810.26|1809.09|1808.59|803
1628006700000|2021-08-03 16:05:00|1810.65|1810.15|1810.56|1810.06|1810.72|1810.27|1810.16|1809.66|676
1628007000000|2021-08-03 16:10:00|1810.57|1810.07|1810.39|1809.89|1810.99|1810.49|1810.35|1809.85|433
1628007300000|2021-08-03 16:15:00|1810.38|1809.88|1810.35|1809.85|1810.57|1810.07|1809.91|1809.41|440
1628007600000|2021-08-03 16:20:00|1810.36|1809.86|1810.32|1809.82|1810.84|1810.34|1810.22|1809.72|527
1628007900000|2021-08-03 16:25:00|1810.33|1809.83|1810.89|1810.39|1811.02|1810.52|1810.16|1809.66|475
1628008200000|2021-08-03 16:30:00|1810.88|1810.38|1810.62|1810.12|1811.07|1810.57|1810.52|1810.02|365
1628008500000|2021-08-03 16:35:00|1810.63|1810.13|1810.67|1810.17|1810.78|1810.28|1810.45|1809.95|320
1628008800000|2021-08-03 16:40:00|1810.68|1810.18|1811.03|1810.53|1811.08|1810.68|1810.52|1810.02|355
1628009100000|2021-08-03 16:45:00|1811.04|1810.54|1810.56|1810.06|1811.29|1810.79|1810.31|1809.88|371
1628009400000|2021-08-03 16:50:00|1810.57|1810.07|1810.77|1810.27|1810.77|1810.27|1810.35|1809.85|242
1628009700000|2021-08-03 16:55:00|1810.76|1810.26|1811.13|1810.63|1811.38|1810.88|1810.76|1810.26|335
1628010000000|2021-08-03 17:00:00|1811.11|1810.61|1811.07|1810.57|1811.29|1810.79|1810.86|1810.36|314
1628010300000|2021-08-03 17:05:00|1811.08|1810.58|1811.26|1810.76|1811.38|1810.88|1810.95|1810.45|315
1628010600000|2021-08-03 17:10:00|1811.25|1810.75|1811.53|1811.03|1811.76|1811.26|1811.16|1810.66|364
1628010900000|2021-08-03 17:15:00|1811.52|1811.02|1811.32|1810.82|1811.64|1811.14|1811.1|1810.69|393
1628011200000|2021-08-03 17:20:00|1811.29|1810.79|1811.04|1810.54|1811.51|1811.01|1810.94|1810.44|428
1628011500000|2021-08-03 17:25:00|1811.02|1810.52|1811.68|1811.38|1811.94|1811.44|1810.59|1810.09|668
1628011800000|2021-08-03 17:30:00|1811.67|1811.37|1811.25|1810.75|1811.82|1811.38|1811.13|1810.63|443
1628012100000|2021-08-03 17:35:00|1811.26|1810.76|1811.62|1811.12|1811.63|1811.13|1811.24|1810.74|276
1628012400000|2021-08-03 17:40:00|1811.63|1811.13|1810.94|1810.44|1811.69|1811.19|1810.93|1810.43|280
1628012700000|2021-08-03 17:45:00|1810.93|1810.43|1811.08|1810.58|1811.23|1810.84|1810.82|1810.32|297
1628013000000|2021-08-03 17:50:00|1811.07|1810.57|1810.5|1810|1811.07|1810.57|1810.41|1809.91|360
1628013300000|2021-08-03 17:55:00|1810.51|1810.01|1810.43|1809.93|1810.67|1810.17|1810.38|1809.88|309
1628013600000|2021-08-03 18:00:00|1810.44|1809.94|1810.44|1809.94|1810.57|1810.16|1810.15|1809.66|467
1628013900000|2021-08-03 18:05:00|1810.45|1809.95|1810.67|1810.37|1810.85|1810.37|1810.3|1809.8|313
1628014200000|2021-08-03 18:10:00|1810.66|1810.36|1810.69|1810.19|1811.13|1810.63|1810.56|1810.07|273
1628014500000|2021-08-03 18:15:00|1810.68|1810.18|1811.04|1810.54|1811.27|1810.77|1810.48|1810.02|357
1628014800000|2021-08-03 18:20:00|1811.05|1810.55|1810.65|1810.15|1811.11|1810.61|1810.57|1810.1|277
1628015100000|2021-08-03 18:25:00|1810.66|1810.16|1810.52|1810.02|1811.06|1810.56|1810.45|1809.95|347
1628015400000|2021-08-03 18:30:00|1810.56|1810.06|1810.76|1810.26|1810.92|1810.42|1810.56|1810.06|242
1628015700000|2021-08-03 18:35:00|1810.68|1810.18|1810.45|1809.95|1810.71|1810.21|1810.37|1809.87|344
1628016000000|2021-08-03 18:40:00|1810.46|1809.96|1810.63|1810.13|1810.76|1810.26|1810.3|1809.8|383
1628016300000|2021-08-03 18:45:00|1810.62|1810.12|1810.35|1809.85|1810.68|1810.18|1810.3|1809.83|312
1628016600000|2021-08-03 18:50:00|1810.34|1809.84|1810.54|1810.04|1810.61|1810.19|1810.32|1809.83|198
1628016900000|2021-08-03 18:55:00|1810.55|1810.05|1810.32|1809.82|1810.55|1810.07|1810.16|1809.72|400
1628017200000|2021-08-03 19:00:00|1810.27|1809.77|1810.73|1810.23|1810.76|1810.26|1810.15|1809.65|345
1628017500000|2021-08-03 19:05:00|1810.72|1810.22|1810.81|1810.31|1810.99|1810.49|1810.6|1810.1|316
1628017800000|2021-08-03 19:10:00|1810.8|1810.3|1811.02|1810.72|1811.17|1810.79|1810.65|1810.21|363
1628018100000|2021-08-03 19:15:00|1811.07|1810.57|1811.02|1810.52|1811.22|1810.82|1810.91|1810.44|308
1628018400000|2021-08-03 19:20:00|1811.01|1810.51|1810.95|1810.45|1811.2|1810.83|1810.83|1810.42|247
1628018700000|2021-08-03 19:25:00|1810.94|1810.44|1811.21|1810.91|1811.33|1810.93|1810.94|1810.44|279
1628019000000|2021-08-03 19:30:00|1811.2|1810.9|1811.56|1811.06|1811.68|1811.25|1811.2|1810.79|377
1628019300000|2021-08-03 19:35:00|1811.55|1811.05|1811.46|1810.96|1811.71|1811.24|1811.35|1810.92|313
1628019600000|2021-08-03 19:40:00|1811.45|1810.95|1811.19|1810.69|1811.6|1811.16|1811.1|1810.67|298
1628019900000|2021-08-03 19:45:00|1811.2|1810.7|1811.23|1810.73|1811.27|1810.93|1810.94|1810.54|367
1628020200000|2021-08-03 19:50:00|1811.22|1810.72|1811.28|1810.78|1811.31|1810.93|1811.07|1810.66|310
1628020500000|2021-08-03 19:55:00|1811.15|1810.85|1811.5|1811.2|1811.68|1811.2|1810.89|1810.48|409
1628020800000|2021-08-03 20:00:00|1811.38|1811.08|1811.16|1810.66|1811.54|1811.15|1811.11|1810.63|249
1628021100000|2021-08-03 20:05:00|1811.15|1810.65|1810.94|1810.44|1811.15|1810.75|1810.83|1810.35|110
1628021400000|2021-08-03 20:10:00|1810.93|1810.43|1810.69|1810.19|1811|1810.5|1810.62|1810.18|182
1628021700000|2021-08-03 20:15:00|1810.74|1810.24|1810.88|1810.38|1811.06|1810.56|1810.62|1810.21|141
1628022000000|2021-08-03 20:20:00|1810.87|1810.37|1810.87|1810.37|1810.96|1810.46|1810.8|1810.3|88
1628022300000|2021-08-03 20:25:00|1810.86|1810.36|1810.86|1810.36|1810.92|1810.46|1810.75|1810.32|111
1628022600000|2021-08-03 20:30:00|1810.85|1810.35|1810.85|1810.35|1811.17|1810.67|1810.79|1810.29|145
1628022900000|2021-08-03 20:35:00|1810.86|1810.36|1810.67|1810.17|1810.86|1810.36|1810.64|1810.14|85
1628023200000|2021-08-03 20:40:00|1810.66|1810.16|1810.55|1810.05|1810.68|1810.18|1810.54|1810.04|84
1628023500000|2021-08-03 20:45:00|1810.52|1810.02|1810.74|1810.24|1810.76|1810.32|1810.35|1809.9|195
1628023800000|2021-08-03 20:50:00|1810.73|1810.23|1810.5|1810|1810.87|1810.37|1810.46|1809.96|183
1628024100000|2021-08-03 20:55:00|1810.48|1809.98|1810.88|1810.38|1810.9|1810.4|1810.43|1809.93|247
1628028000000|2021-08-03 22:00:00|1810.59|1810.09|1810.64|1810.14|1810.72|1810.22|1810.51|1810.01|153
1628028300000|2021-08-03 22:05:00|1810.68|1810.18|1810.46|1809.96|1810.79|1810.29|1810.44|1809.94|117
1628028600000|2021-08-03 22:10:00|1810.43|1809.93|1810.65|1810.15|1810.73|1810.23|1810.4|1809.93|120
1628028900000|2021-08-03 22:15:00|1810.64|1810.14|1810.76|1810.26|1810.87|1810.37|1810.57|1810.07|165
1628029200000|2021-08-03 22:20:00|1810.74|1810.24|1810.85|1810.35|1810.92|1810.42|1810.65|1810.15|167
1628029500000|2021-08-03 22:25:00|1810.84|1810.34|1811.04|1810.54|1811.14|1810.64|1810.82|1810.32|168
1628029800000|2021-08-03 22:30:00|1811.05|1810.55|1810.72|1810.22|1811.06|1810.56|1810.65|1810.15|100
1628030100000|2021-08-03 22:35:00|1810.71|1810.21|1810.66|1810.16|1810.77|1810.27|1810.59|1810.09|100
1628030400000|2021-08-03 22:40:00|1810.65|1810.15|1810.8|1810.3|1810.97|1810.47|1810.61|1810.11|122
1628030700000|2021-08-03 22:45:00|1810.79|1810.29|1810.77|1810.27|1810.96|1810.46|1810.72|1810.22|213
1628031000000|2021-08-03 22:50:00|1810.76|1810.26|1810.95|1810.45|1811.04|1810.54|1810.76|1810.26|115
1628031300000|2021-08-03 22:55:00|1810.94|1810.44|1811.02|1810.52|1811.07|1810.57|1810.74|1810.32|101
1628031600000|2021-08-03 23:00:00|1811.01|1810.51|1810.98|1810.48|1811.18|1810.68|1810.91|1810.41|149
1628031900000|2021-08-03 23:05:00|1810.99|1810.49|1811|1810.5|1811.06|1810.56|1810.95|1810.45|98
1628032200000|2021-08-03 23:10:00|1811.01|1810.51|1811.22|1810.72|1811.23|1810.79|1811|1810.5|129
1628032500000|2021-08-03 23:15:00|1811.21|1810.71|1811.2|1810.7|1811.22|1810.72|1811.03|1810.53|125
1628032800000|2021-08-03 23:20:00|1811.21|1810.71|1811.23|1810.73|1811.26|1810.76|1811.19|1810.69|72
1628033100000|2021-08-03 23:25:00|1811.22|1810.72|1811.04|1810.54|1811.27|1810.77|1811|1810.5|112
1628033400000|2021-08-03 23:30:00|1811.05|1810.55|1811.12|1810.62|1811.18|1810.68|1810.99|1810.49|97
1628033700000|2021-08-03 23:35:00|1811.13|1810.63|1811.24|1810.74|1811.28|1810.78|1811.06|1810.56|95
1628034000000|2021-08-03 23:40:00|1811.25|1810.75|1811.11|1810.61|1811.38|1810.88|1811.1|1810.6|134
1628034300000|2021-08-03 23:45:00|1811.12|1810.62|1811.14|1810.64|1811.18|1810.68|1811.08|1810.58|118
1628034600000|2021-08-03 23:50:00|1811.15|1810.65|1811.36|1810.86|1811.37|1810.87|1811.11|1810.61|107
1628034900000|2021-08-03 23:55:00|1811.35|1810.85|1811.47|1810.97|1811.55|1811.05|1811.33|1810.83|148
1628035200000|2021-08-04 00:00:00|1811.46|1810.96|1810.92|1810.42|1811.57|1811.07|1810.79|1810.34|309
1628035500000|2021-08-04 00:05:00|1810.93|1810.43|1810.55|1810.05|1810.93|1810.43|1810.25|1809.81|285
1628035800000|2021-08-04 00:10:00|1810.54|1810.04|1810.84|1810.34|1811.07|1810.57|1810.39|1809.98|237
1628036100000|2021-08-04 00:15:00|1810.91|1810.41|1811.18|1810.68|1811.3|1810.8|1810.73|1810.32|221
1628036400000|2021-08-04 00:20:00|1811.19|1810.69|1811.01|1810.51|1811.19|1810.71|1810.93|1810.43|147
1628036700000|2021-08-04 00:25:00|1811|1810.5|1810.78|1810.28|1811.01|1810.51|1810.68|1810.24|180
1628037000000|2021-08-04 00:30:00|1810.8|1810.3|1810.48|1809.98|1810.89|1810.39|1810.38|1809.88|153
1628037300000|2021-08-04 00:35:00|1810.47|1809.97|1810.41|1809.91|1810.51|1810.09|1810.19|1809.69|122
1628037600000|2021-08-04 00:40:00|1810.4|1809.9|1810.75|1810.25|1810.81|1810.31|1810.18|1809.71|240
1628037900000|2021-08-04 00:45:00|1810.73|1810.23|1810.35|1809.85|1810.78|1810.38|1810.31|1809.81|170
1628038200000|2021-08-04 00:50:00|1810.32|1809.82|1810.24|1809.74|1810.5|1810|1809.99|1809.58|286
1628038500000|2021-08-04 00:55:00|1810.18|1809.68|1810.74|1810.24|1810.76|1810.26|1810.17|1809.67|254
1628038800000|2021-08-04 01:00:00|1810.8|1810.3|1809.89|1809.39|1810.8|1810.3|1809.6|1809.1|767
1628039100000|2021-08-04 01:05:00|1809.92|1809.42|1810.29|1809.79|1810.64|1810.25|1809.92|1809.42|443
1628039400000|2021-08-04 01:10:00|1810.31|1809.81|1809.73|1809.23|1810.46|1809.96|1809.2|1808.78|509
1628039700000|2021-08-04 01:15:00|1809.76|1809.26|1809.99|1809.49|1810.1|1809.71|1809.61|1809.11|515
1628040000000|2021-08-04 01:20:00|1809.98|1809.48|1810.88|1810.38|1811.02|1810.52|1809.91|1809.41|390
1628040300000|2021-08-04 01:25:00|1810.9|1810.4|1810.99|1810.69|1811.2|1810.72|1810.42|1809.92|476
1628040600000|2021-08-04 01:30:00|1811.09|1810.59|1811.16|1810.66|1811.35|1810.92|1810.64|1810.23|577
1628040900000|2021-08-04 01:35:00|1811.14|1810.64|1811.34|1810.84|1811.36|1810.86|1810.83|1810.38|432
1628041200000|2021-08-04 01:40:00|1811.36|1810.86|1811.25|1810.75|1811.36|1810.86|1810.91|1810.52|408
1628041500000|2021-08-04 01:45:00|1811.26|1810.76|1811.53|1811.03|1811.54|1811.07|1811.12|1810.62|423
1628041800000|2021-08-04 01:50:00|1811.47|1810.97|1812.86|1812.36|1813.54|1813.04|1811.47|1810.97|790
1628042100000|2021-08-04 01:55:00|1812.9|1812.4|1813.24|1812.74|1813.65|1813.22|1812.66|1812.16|841
1628042400000|2021-08-04 02:00:00|1813.25|1812.75|1813.42|1812.92|1813.62|1813.12|1813.21|1812.71|711
1628042700000|2021-08-04 02:05:00|1813.46|1812.96|1812.81|1812.31|1813.58|1813.14|1812.78|1812.28|596
1628043000000|2021-08-04 02:10:00|1812.8|1812.3|1813.28|1812.78|1813.6|1813.1|1812.69|1812.27|508
1628043300000|2021-08-04 02:15:00|1813.27|1812.77|1813.72|1813.22|1813.93|1813.43|1813.09|1812.59|372
1628043600000|2021-08-04 02:20:00|1813.73|1813.23|1813.79|1813.29|1814.15|1813.65|1813.63|1813.13|318
1628043900000|2021-08-04 02:25:00|1813.8|1813.3|1813.37|1812.87|1814.16|1813.66|1813.37|1812.87|316
1628044200000|2021-08-04 02:30:00|1813.38|1812.88|1812.95|1812.45|1813.45|1812.98|1812.78|1812.28|435
1628044500000|2021-08-04 02:35:00|1812.94|1812.44|1813.1|1812.6|1813.27|1812.77|1812.76|1812.26|360
1628044800000|2021-08-04 02:40:00|1813.14|1812.64|1813.21|1812.71|1813.42|1812.92|1812.76|1812.44|338
1628045100000|2021-08-04 02:45:00|1813.22|1812.72|1813.09|1812.59|1813.33|1812.83|1812.53|1812.11|445
1628045400000|2021-08-04 02:50:00|1813.1|1812.6|1813.37|1812.87|1813.47|1813.09|1812.93|1812.53|367
1628045700000|2021-08-04 02:55:00|1813.39|1812.89|1814|1813.5|1814.08|1813.58|1813.33|1812.83|334
1628046000000|2021-08-04 03:00:00|1813.98|1813.48|1814.29|1813.79|1814.98|1814.59|1813.98|1813.48|611
1628046300000|2021-08-04 03:05:00|1814.3|1813.8|1814.6|1814.1|1814.67|1814.17|1814.27|1813.78|329
1628046600000|2021-08-04 03:10:00|1814.61|1814.11|1814.77|1814.27|1815.19|1814.7|1814.56|1814.11|466
1628046900000|2021-08-04 03:15:00|1814.78|1814.28|1814.6|1814.1|1815.02|1814.52|1814.52|1814.02|350
1628047200000|2021-08-04 03:20:00|1814.61|1814.11|1814.4|1813.9|1814.84|1814.34|1814.4|1813.9|340
1628047500000|2021-08-04 03:25:00|1814.42|1813.92|1814.2|1813.7|1814.86|1814.39|1814.1|1813.6|401
1628047800000|2021-08-04 03:30:00|1814.22|1813.72|1814.4|1813.9|1814.47|1813.97|1814.12|1813.67|219
1628048100000|2021-08-04 03:35:00|1814.37|1813.87|1814.21|1813.71|1814.43|1813.93|1814.18|1813.68|222
1628048400000|2021-08-04 03:40:00|1814.2|1813.7|1814.29|1813.79|1814.51|1814.01|1814.18|1813.68|196
1628048700000|2021-08-04 03:45:00|1814.28|1813.78|1814.22|1813.72|1814.54|1814.04|1814.18|1813.68|214
1628049000000|2021-08-04 03:50:00|1814.21|1813.71|1813.85|1813.35|1814.21|1813.71|1813.72|1813.22|204
1628049300000|2021-08-04 03:55:00|1813.86|1813.36|1813.5|1813|1814.02|1813.59|1813.44|1812.94|188
1628049600000|2021-08-04 04:00:00|1813.52|1813.02|1813.3|1812.8|1813.63|1813.19|1813.23|1812.75|222
1628049900000|2021-08-04 04:05:00|1813.29|1812.79|1813.26|1812.76|1813.35|1812.98|1813.14|1812.64|196
1628050200000|2021-08-04 04:10:00|1813.25|1812.75|1812.75|1812.25|1813.28|1812.78|1812.6|1812.13|223
1628050500000|2021-08-04 04:15:00|1812.72|1812.22|1812.81|1812.31|1812.82|1812.4|1812.52|1812.09|204
1628050800000|2021-08-04 04:20:00|1812.82|1812.32|1812.83|1812.33|1813.16|1812.67|1812.73|1812.31|160
1628051100000|2021-08-04 04:25:00|1812.84|1812.34|1812.72|1812.22|1813.07|1812.57|1812.63|1812.19|198
1628051400000|2021-08-04 04:30:00|1812.7|1812.2|1813.17|1812.67|1813.17|1812.77|1812.6|1812.2|293
1628051700000|2021-08-04 04:35:00|1813.11|1812.81|1812.95|1812.45|1813.19|1812.81|1812.93|1812.43|163
1628052000000|2021-08-04 04:40:00|1812.94|1812.44|1813.08|1812.58|1813.16|1812.66|1812.9|1812.44|144
1628052300000|2021-08-04 04:45:00|1813.09|1812.59|1812.74|1812.24|1813.11|1812.61|1812.73|1812.23|148
1628052600000|2021-08-04 04:50:00|1812.75|1812.25|1812.96|1812.46|1813.05|1812.55|1812.72|1812.22|198
1628052900000|2021-08-04 04:55:00|1812.97|1812.47|1812.73|1812.23|1813.09|1812.59|1812.65|1812.15|197
1628053200000|2021-08-04 05:00:00|1812.72|1812.22|1813.14|1812.64|1813.26|1812.86|1812.51|1812.09|201
1628053500000|2021-08-04 05:05:00|1813.13|1812.63|1813.21|1812.71|1813.33|1812.88|1813.04|1812.54|201
1628053800000|2021-08-04 05:10:00|1813.22|1812.72|1814.25|1813.75|1814.27|1813.86|1813.1|1812.6|297
1628054100000|2021-08-04 05:15:00|1814.26|1813.76|1813.89|1813.39|1814.34|1813.95|1813.8|1813.33|168
1628054400000|2021-08-04 05:20:00|1813.9|1813.4|1814.4|1813.9|1814.4|1813.9|1813.8|1813.34|189
1628054700000|2021-08-04 05:25:00|1814.38|1813.88|1813.83|1813.33|1814.62|1814.22|1813.69|1813.31|268
1628055000000|2021-08-04 05:30:00|1813.86|1813.36|1813.61|1813.11|1814.67|1814.17|1813.15|1812.67|551
1628055300000|2021-08-04 05:35:00|1813.65|1813.15|1813.25|1812.75|1813.76|1813.37|1812.34|1811.84|443
1628055600000|2021-08-04 05:40:00|1813.28|1812.78|1812.77|1812.47|1813.43|1812.93|1812.37|1811.99|526
1628055900000|2021-08-04 05:45:00|1812.87|1812.37|1814.09|1813.59|1814.16|1813.66|1812.6|1812.11|463
1628056200000|2021-08-04 05:50:00|1814.1|1813.6|1814.13|1813.63|1814.41|1813.95|1813.99|1813.52|308
1628056500000|2021-08-04 05:55:00|1814.12|1813.62|1814.08|1813.58|1814.38|1813.88|1813.97|1813.47|328
1628056800000|2021-08-04 06:00:00|1814.07|1813.57|1813.5|1813|1814.26|1813.89|1813.37|1812.97|600
1628057100000|2021-08-04 06:05:00|1813.49|1812.99|1813.12|1812.62|1813.79|1813.37|1813.11|1812.61|480
1628057400000|2021-08-04 06:10:00|1813.14|1812.64|1812.95|1812.45|1813.27|1812.85|1812.46|1812.08|689
1628057700000|2021-08-04 06:15:00|1812.96|1812.46|1812.92|1812.42|1813.21|1812.79|1812.6|1812.18|549
1628058000000|2021-08-04 06:20:00|1812.91|1812.41|1813.89|1813.39|1813.93|1813.52|1812.56|1812.23|644
1628058300000|2021-08-04 06:25:00|1813.86|1813.36|1813.93|1813.63|1814.4|1813.9|1813.7|1813.27|581
1628058600000|2021-08-04 06:30:00|1813.96|1813.66|1814.36|1813.86|1814.67|1814.22|1813.96|1813.6|503
1628058900000|2021-08-04 06:35:00|1814.35|1813.85|1814.1|1813.6|1814.88|1814.48|1813.28|1812.98|497
1628059200000|2021-08-04 06:40:00|1814.11|1813.61|1813.84|1813.54|1814.2|1813.75|1813.6|1813.2|453
1628059500000|2021-08-04 06:45:00|1813.86|1813.56|1814.04|1813.54|1814.24|1813.74|1813.53|1813.15|574
1628059800000|2021-08-04 06:50:00|1813.98|1813.48|1814.38|1813.88|1814.51|1814.01|1813.98|1813.48|469
1628060100000|2021-08-04 06:55:00|1814.39|1813.89|1814.39|1814.09|1814.86|1814.36|1814.33|1813.83|532
1628060400000|2021-08-04 07:00:00|1814.37|1814.07|1814.79|1814.29|1814.88|1814.53|1814.37|1814.01|630
1628060700000|2021-08-04 07:05:00|1814.78|1814.28|1814.01|1813.51|1815.12|1814.69|1813.99|1813.51|682
1628061000000|2021-08-04 07:10:00|1814.04|1813.54|1813.79|1813.29|1814.24|1813.81|1813.43|1813.03|670
1628061300000|2021-08-04 07:15:00|1813.82|1813.32|1814.89|1814.39|1815.43|1815.13|1813.7|1813.24|992
1628061600000|2021-08-04 07:20:00|1814.9|1814.4|1814.73|1814.23|1815.44|1815.04|1814.45|1814.06|688
1628061900000|2021-08-04 07:25:00|1814.74|1814.24|1813.69|1813.19|1814.92|1814.42|1813.51|1813.01|593
1628062200000|2021-08-04 07:30:00|1813.7|1813.2|1814.02|1813.52|1814.05|1813.55|1813.17|1812.79|628
1628062500000|2021-08-04 07:35:00|1814.16|1813.66|1814.88|1814.38|1815.34|1814.98|1813.99|1813.49|617
1628062800000|2021-08-04 07:40:00|1814.9|1814.4|1814.66|1814.16|1815.15|1814.75|1814.44|1814.04|499
1628063100000|2021-08-04 07:45:00|1814.65|1814.15|1815|1814.5|1815.3|1814.8|1814.65|1814.15|499
1628063400000|2021-08-04 07:50:00|1815.01|1814.51|1814.74|1814.24|1815.39|1815.01|1814.61|1814.19|476
1628063700000|2021-08-04 07:55:00|1814.75|1814.25|1814.89|1814.39|1814.93|1814.45|1814.38|1813.89|497
1628064000000|2021-08-04 08:00:00|1814.9|1814.4|1815.16|1814.66|1815.27|1814.85|1814.81|1814.31|473
1628064300000|2021-08-04 08:05:00|1815.13|1814.63|1815.27|1814.77|1815.4|1815.04|1814.99|1814.55|440
1628064600000|2021-08-04 08:10:00|1815.26|1814.76|1815.08|1814.58|1815.39|1815|1814.87|1814.45|481
1628064900000|2021-08-04 08:15:00|1815.07|1814.57|1814.76|1814.26|1815.28|1814.8|1814.14|1813.76|645
1628065200000|2021-08-04 08:20:00|1814.79|1814.29|1814.55|1814.05|1814.82|1814.41|1814.43|1813.98|484
1628065500000|2021-08-04 08:25:00|1814.54|1814.04|1814.17|1813.87|1814.71|1814.21|1814.1|1813.71|394
1628065800000|2021-08-04 08:30:00|1814.19|1813.89|1813|1812.7|1814.29|1813.89|1812.99|1812.62|598
1628066100000|2021-08-04 08:35:00|1813.01|1812.71|1812.36|1811.86|1813.21|1812.81|1812.2|1811.85|687
1628066400000|2021-08-04 08:40:00|1812.35|1811.85|1812.24|1811.74|1812.39|1811.99|1811.23|1810.85|600
1628066700000|2021-08-04 08:45:00|1812.26|1811.76|1812.42|1811.92|1812.48|1812.1|1811.81|1811.31|547
1628067000000|2021-08-04 08:50:00|1812.43|1811.93|1812.12|1811.62|1812.51|1812.06|1812.03|1811.61|457
1628067300000|2021-08-04 08:55:00|1812.13|1811.63|1811.68|1811.18|1812.13|1811.66|1811.53|1811.13|413
1628067600000|2021-08-04 09:00:00|1811.69|1811.19|1811.55|1811.05|1811.74|1811.34|1810.99|1810.58|532
1628067900000|2021-08-04 09:05:00|1811.49|1810.99|1812.47|1811.97|1812.96|1812.55|1811.37|1810.93|589
1628068200000|2021-08-04 09:10:00|1812.46|1811.96|1812.16|1811.66|1812.56|1812.16|1811.69|1811.29|637
1628068500000|2021-08-04 09:15:00|1812.15|1811.65|1812.26|1811.96|1812.42|1812.05|1811.69|1811.33|403
1628068800000|2021-08-04 09:20:00|1812.27|1811.97|1812.3|1811.8|1812.67|1812.28|1812.11|1811.71|306
1628069100000|2021-08-04 09:25:00|1812.27|1811.77|1812.63|1812.33|1812.79|1812.4|1812.22|1811.77|383
1628069400000|2021-08-04 09:30:00|1812.62|1812.32|1812.7|1812.2|1812.93|1812.52|1812.43|1812.01|391
1628069700000|2021-08-04 09:35:00|1812.71|1812.21|1813.07|1812.77|1813.1|1812.77|1812.69|1812.2|326
1628070000000|2021-08-04 09:40:00|1813.06|1812.76|1813.37|1812.87|1813.49|1813.11|1813.01|1812.59|460
1628070300000|2021-08-04 09:45:00|1813.38|1812.88|1813.68|1813.18|1814.48|1814.09|1813.27|1812.87|547
1628070600000|2021-08-04 09:50:00|1813.65|1813.15|1814.05|1813.75|1814.22|1813.78|1813.53|1813.13|414
1628070900000|2021-08-04 09:55:00|1814.03|1813.73|1815.18|1814.68|1815.27|1814.82|1813.74|1813.34|520
1628071200000|2021-08-04 10:00:00|1815.17|1814.67|1813.77|1813.27|1815.24|1814.81|1813.58|1813.26|501
1628071500000|2021-08-04 10:05:00|1813.75|1813.25|1813.46|1813.16|1814.04|1813.62|1813.45|1813.04|449
1628071800000|2021-08-04 10:10:00|1813.47|1813.17|1813.7|1813.2|1813.94|1813.52|1813.38|1812.99|394
1628072100000|2021-08-04 10:15:00|1813.68|1813.18|1813.82|1813.32|1813.99|1813.58|1813.4|1813|278
1628072400000|2021-08-04 10:20:00|1813.83|1813.33|1813.94|1813.44|1814|1813.57|1813.53|1813.17|292
1628072700000|2021-08-04 10:25:00|1813.93|1813.43|1814.19|1813.69|1814.27|1813.87|1813.83|1813.4|259
1628073000000|2021-08-04 10:30:00|1814.2|1813.7|1814.05|1813.55|1814.36|1813.89|1813.85|1813.43|272
1628073300000|2021-08-04 10:35:00|1814.06|1813.56|1813.94|1813.44|1814.16|1813.74|1813.78|1813.39|252
1628073600000|2021-08-04 10:40:00|1813.95|1813.45|1814.11|1813.61|1814.11|1813.71|1813.78|1813.38|284
1628073900000|2021-08-04 10:45:00|1814.1|1813.6|1814.01|1813.51|1814.23|1813.83|1813.96|1813.48|313
1628074200000|2021-08-04 10:50:00|1814.02|1813.52|1814.05|1813.55|1814.13|1813.7|1813.9|1813.44|187
1628074500000|2021-08-04 10:55:00|1814.04|1813.54|1814.07|1813.57|1814.12|1813.73|1813.57|1813.13|388
1628074800000|2021-08-04 11:00:00|1814.02|1813.52|1813.78|1813.48|1814.07|1813.6|1813.43|1813.03|523
1628075100000|2021-08-04 11:05:00|1813.76|1813.46|1813.73|1813.43|1815.23|1814.81|1813.68|1813.3|846
1628075400000|2021-08-04 11:10:00|1813.74|1813.44|1814.26|1813.76|1814.47|1814.08|1813.73|1813.33|441
1628075700000|2021-08-04 11:15:00|1814.27|1813.77|1814.77|1814.27|1814.9|1814.51|1814.09|1813.7|498
1628076000000|2021-08-04 11:20:00|1814.78|1814.28|1815.6|1815.1|1815.81|1815.51|1814.66|1814.27|636
1628076300000|2021-08-04 11:25:00|1815.61|1815.11|1816.47|1815.97|1816.87|1816.52|1815.52|1815.1|710
1628076600000|2021-08-04 11:30:00|1816.54|1816.04|1817.5|1817.2|1817.71|1817.31|1816.34|1815.94|722
1628076900000|2021-08-04 11:35:00|1817.52|1817.22|1817.78|1817.28|1818.1|1817.75|1817.49|1817.1|750
1628077200000|2021-08-04 11:40:00|1817.77|1817.27|1818.56|1818.06|1818.59|1818.18|1817.38|1816.99|640
1628077500000|2021-08-04 11:45:00|1818.57|1818.07|1818.79|1818.29|1819.28|1818.98|1818.36|1817.86|885
1628077800000|2021-08-04 11:50:00|1818.83|1818.33|1818.82|1818.32|1819.47|1819.08|1818.06|1817.67|837
1628078100000|2021-08-04 11:55:00|1818.83|1818.33|1818.14|1817.64|1819.06|1818.65|1818.06|1817.64|792
1628078400000|2021-08-04 12:00:00|1818.15|1817.65|1819.88|1819.38|1820.7|1820.4|1818.04|1817.65|1084
1628078700000|2021-08-04 12:05:00|1819.84|1819.34|1820.41|1820.11|1821.38|1821|1819.84|1819.34|1158
1628079000000|2021-08-04 12:10:00|1820.51|1820.01|1819.49|1818.99|1820.89|1820.48|1818.99|1818.53|934
1628079300000|2021-08-04 12:15:00|1819.47|1818.97|1824.11|1823.61|1825.52|1825.12|1819.47|1818.97|1946
1628079600000|2021-08-04 12:20:00|1824.1|1823.6|1825.41|1824.91|1826.34|1825.84|1823.79|1823.29|1630
1628079900000|2021-08-04 12:25:00|1825.4|1824.9|1824.55|1824.05|1827.02|1826.52|1824.52|1824.02|1513
1628080200000|2021-08-04 12:30:00|1824.53|1824.03|1825.14|1824.64|1825.64|1825.14|1824.36|1823.89|1311
1628080500000|2021-08-04 12:35:00|1825.12|1824.62|1824.61|1824.11|1825.23|1824.8|1823.3|1822.8|1255
1628080800000|2021-08-04 12:40:00|1824.62|1824.12|1825.04|1824.54|1825.56|1825.19|1823.85|1823.35|1090
1628081100000|2021-08-04 12:45:00|1825.07|1824.57|1826.66|1826.16|1826.86|1826.44|1824.37|1823.93|1093
1628081400000|2021-08-04 12:50:00|1826.69|1826.19|1827.49|1827.19|1827.91|1827.56|1826.4|1826.06|1208
1628081700000|2021-08-04 12:55:00|1827.48|1827.18|1827.41|1826.91|1828.47|1827.97|1826.7|1826.29|1277
1628082000000|2021-08-04 13:00:00|1827.42|1826.92|1829.1|1828.6|1829.14|1828.64|1826.94|1826.44|1684
1628082300000|2021-08-04 13:05:00|1829.12|1828.62|1830.65|1830.35|1831.13|1830.76|1828.85|1828.5|1453
1628082600000|2021-08-04 13:10:00|1830.63|1830.33|1829.15|1828.85|1831.13|1830.74|1828.98|1828.65|1420
1628082900000|2021-08-04 13:15:00|1829.13|1828.83|1830.39|1829.89|1830.65|1830.28|1829.13|1828.73|1217
1628083200000|2021-08-04 13:20:00|1830.42|1829.92|1830.82|1830.32|1831.41|1830.97|1830.29|1829.83|1281
1628083500000|2021-08-04 13:25:00|1830.83|1830.33|1830.67|1830.37|1831.46|1831.12|1830.15|1829.79|1164
1628083800000|2021-08-04 13:30:00|1830.62|1830.32|1831.64|1831.14|1832.01|1831.64|1830.44|1829.94|1630
1628084100000|2021-08-04 13:35:00|1831.67|1831.17|1830.59|1830.09|1832.04|1831.6|1829.4|1828.9|1540
1628084400000|2021-08-04 13:40:00|1830.6|1830.1|1830.88|1830.38|1831.73|1831.3|1830.29|1829.99|1254
1628084700000|2021-08-04 13:45:00|1830.79|1830.29|1830.2|1829.7|1831.77|1831.3|1829.97|1829.58|1446
1628085000000|2021-08-04 13:50:00|1830.19|1829.69|1830.8|1830.3|1830.92|1830.54|1828.76|1828.26|1480
1628085300000|2021-08-04 13:55:00|1830.83|1830.33|1829.19|1828.69|1831.19|1830.8|1829.13|1828.63|1265
1628085600000|2021-08-04 14:00:00|1829.15|1828.65|1824.78|1824.28|1829.86|1829.36|1822.7|1822.2|2184
1628085900000|2021-08-04 14:05:00|1824.8|1824.3|1821.18|1820.68|1824.86|1824.36|1819.92|1819.42|2081
1628086200000|2021-08-04 14:10:00|1821.13|1820.63|1817.92|1817.42|1821.4|1820.9|1817.3|1816.8|2006
1628086500000|2021-08-04 14:15:00|1817.95|1817.45|1814.81|1814.51|1817.98|1817.48|1814.3|1814|2019
1628086800000|2021-08-04 14:20:00|1814.68|1814.38|1812.32|1812.02|1814.76|1814.39|1810.94|1810.51|2107
1628087100000|2021-08-04 14:25:00|1812.45|1812.15|1811.4|1811.1|1812.53|1812.15|1810.18|1809.82|1944
1628087400000|2021-08-04 14:30:00|1811.44|1811.14|1812.97|1812.47|1812.99|1812.55|1809.21|1808.85|1900
1628087700000|2021-08-04 14:35:00|1812.87|1812.57|1812.57|1812.07|1813.21|1812.82|1811.78|1811.31|1669
1628088000000|2021-08-04 14:40:00|1812.55|1812.05|1812.77|1812.27|1813.58|1813.08|1811.62|1811.26|1525
1628088300000|2021-08-04 14:45:00|1812.76|1812.26|1812.1|1811.6|1813.52|1813.05|1810.98|1810.49|1590
1628088600000|2021-08-04 14:50:00|1812.08|1811.58|1812.38|1811.88|1812.38|1811.88|1810.12|1809.73|1496
1628088900000|2021-08-04 14:55:00|1812.25|1811.95|1811.86|1811.56|1812.36|1811.96|1809.94|1809.52|1570
1628089200000|2021-08-04 15:00:00|1811.87|1811.57|1811.07|1810.57|1812.63|1812.32|1810.41|1810.05|1373
1628089500000|2021-08-04 15:05:00|1811.08|1810.58|1809.54|1809.04|1811.41|1810.94|1809|1808.62|1406
1628089800000|2021-08-04 15:10:00|1809.51|1809.01|1808.57|1808.07|1810.36|1809.91|1807.02|1806.72|1639
1628090100000|2021-08-04 15:15:00|1808.53|1808.03|1808|1807.5|1809.21|1808.81|1807.49|1807.09|1552
1628090400000|2021-08-04 15:20:00|1807.94|1807.44|1807.6|1807.1|1808.98|1808.48|1806.67|1806.37|1621
1628090700000|2021-08-04 15:25:00|1807.59|1807.09|1807.23|1806.73|1808.1|1807.6|1806.8|1806.46|1319
1628091000000|2021-08-04 15:30:00|1807.26|1806.76|1808.73|1808.23|1809.18|1808.78|1806.95|1806.65|1324
1628091300000|2021-08-04 15:35:00|1808.72|1808.22|1809.08|1808.58|1809.15|1808.75|1808.06|1807.66|1049
1628091600000|2021-08-04 15:40:00|1809.09|1808.59|1808.72|1808.42|1809.4|1809|1808.49|1808.08|1201
1628091900000|2021-08-04 15:45:00|1808.74|1808.44|1809.26|1808.76|1809.49|1809.06|1808.36|1807.96|978
1628092200000|2021-08-04 15:50:00|1809.23|1808.73|1809.97|1809.47|1810.1|1809.6|1808.77|1808.37|947
1628092500000|2021-08-04 15:55:00|1809.93|1809.43|1811.54|1811.04|1811.62|1811.12|1809.74|1809.24|1144
1628092800000|2021-08-04 16:00:00|1811.56|1811.06|1811.04|1810.54|1811.56|1811.14|1810.74|1810.32|949
1628093100000|2021-08-04 16:05:00|1811.06|1810.56|1810.78|1810.28|1811.22|1810.84|1810.39|1809.96|869
1628093400000|2021-08-04 16:10:00|1810.68|1810.38|1811.14|1810.64|1811.52|1811.12|1810.49|1810.13|729
1628093700000|2021-08-04 16:15:00|1811.13|1810.63|1811.04|1810.54|1811.21|1810.71|1810.42|1810.02|789
1628094000000|2021-08-04 16:20:00|1810.95|1810.65|1811.12|1810.62|1811.79|1811.44|1810.92|1810.54|572
1628094300000|2021-08-04 16:25:00|1811.13|1810.63|1810.95|1810.45|1811.24|1810.81|1810.79|1810.34|478
1628094600000|2021-08-04 16:30:00|1810.94|1810.44|1811.69|1811.19|1811.77|1811.37|1810.8|1810.4|514
1628094900000|2021-08-04 16:35:00|1811.67|1811.17|1812.33|1811.83|1812.4|1811.99|1811.65|1811.17|519
1628095200000|2021-08-04 16:40:00|1812.31|1811.81|1812.19|1811.69|1812.41|1812.01|1811.94|1811.49|571
1628095500000|2021-08-04 16:45:00|1812.2|1811.7|1812.12|1811.82|1812.31|1811.93|1811.94|1811.44|483
1628095800000|2021-08-04 16:50:00|1812.23|1811.73|1812.3|1811.8|1812.34|1811.91|1811.92|1811.53|311
1628096100000|2021-08-04 16:55:00|1812.31|1811.81|1812.1|1811.6|1812.41|1812.02|1811.78|1811.37|452
1628096400000|2021-08-04 17:00:00|1812.11|1811.61|1811.91|1811.61|1812.43|1812.04|1811.81|1811.42|411
1628096700000|2021-08-04 17:05:00|1811.9|1811.6|1811.11|1810.81|1812.14|1811.76|1810.98|1810.55|621
1628097000000|2021-08-04 17:10:00|1811.22|1810.72|1811.19|1810.89|1811.46|1811.07|1810.82|1810.4|437
1628097300000|2021-08-04 17:15:00|1811.2|1810.9|1811.72|1811.22|1811.75|1811.38|1811.16|1810.73|378
1628097600000|2021-08-04 17:20:00|1811.73|1811.23|1812.01|1811.51|1812.03|1811.63|1811.63|1811.2|355
1628097900000|2021-08-04 17:25:00|1812|1811.5|1812.12|1811.82|1812.44|1812.07|1811.72|1811.33|487
1628098200000|2021-08-04 17:30:00|1812.13|1811.83|1812.6|1812.1|1812.64|1812.25|1811.72|1811.33|546
1628098500000|2021-08-04 17:35:00|1812.59|1812.09|1812.4|1811.9|1812.63|1812.29|1812.28|1811.88|315
1628098800000|2021-08-04 17:40:00|1812.39|1811.89|1812.99|1812.69|1813.07|1812.7|1812.35|1811.89|355
1628099100000|2021-08-04 17:45:00|1813|1812.7|1813.11|1812.61|1813.37|1812.97|1812.77|1812.38|407
1628099400000|2021-08-04 17:50:00|1813.1|1812.6|1813.02|1812.52|1813.43|1813.03|1813.01|1812.51|367
1628099700000|2021-08-04 17:55:00|1813.03|1812.53|1812.65|1812.15|1813.11|1812.61|1812.54|1812.14|335
1628100000000|2021-08-04 18:00:00|1812.66|1812.16|1812|1811.5|1812.76|1812.36|1811.92|1811.42|431
1628100300000|2021-08-04 18:05:00|1812.01|1811.51|1811.93|1811.43|1812.15|1811.71|1811.73|1811.28|456
1628100600000|2021-08-04 18:10:00|1811.94|1811.44|1812.16|1811.66|1812.16|1811.8|1811.82|1811.4|387
1628100900000|2021-08-04 18:15:00|1812.15|1811.65|1812.32|1811.82|1812.36|1811.95|1811.9|1811.48|294
1628101200000|2021-08-04 18:20:00|1812.33|1811.83|1812.24|1811.74|1812.35|1811.93|1812.12|1811.71|246
1628101500000|2021-08-04 18:25:00|1812.23|1811.73|1812.27|1811.77|1812.38|1812|1811.83|1811.43|361
1628101800000|2021-08-04 18:30:00|1812.26|1811.76|1811.46|1810.96|1812.31|1811.81|1811.35|1810.93|297
1628102100000|2021-08-04 18:35:00|1811.45|1810.95|1811.07|1810.57|1811.47|1810.97|1810.64|1810.26|329
1628102400000|2021-08-04 18:40:00|1811.08|1810.58|1811.4|1810.9|1811.46|1811.03|1810.96|1810.55|350
1628102700000|2021-08-04 18:45:00|1811.36|1810.86|1811.3|1810.8|1811.45|1810.95|1811.01|1810.55|449
1628103000000|2021-08-04 18:50:00|1811.31|1810.81|1811.16|1810.66|1811.36|1810.92|1810.91|1810.45|366
1628103300000|2021-08-04 18:55:00|1811.15|1810.65|1811.33|1811.03|1811.46|1811.06|1811.02|1810.65|430
1628103600000|2021-08-04 19:00:00|1811.32|1811.02|1812|1811.5|1812.26|1811.84|1811.25|1810.82|512
1628103900000|2021-08-04 19:05:00|1811.99|1811.49|1811.47|1810.97|1812.1|1811.6|1811.05|1810.68|453
1628104200000|2021-08-04 19:10:00|1811.48|1810.98|1811.47|1810.97|1811.56|1811.14|1811.16|1810.66|361
1628104500000|2021-08-04 19:15:00|1811.46|1810.96|1811.7|1811.2|1811.78|1811.39|1811.24|1810.74|360
1628104800000|2021-08-04 19:20:00|1811.71|1811.21|1812|1811.5|1812.03|1811.53|1811.61|1811.2|253
1628105100000|2021-08-04 19:25:00|1812.01|1811.51|1812.28|1811.98|1812.31|1811.99|1811.9|1811.4|261
1628105400000|2021-08-04 19:30:00|1812.27|1811.97|1812.38|1811.88|1812.48|1811.98|1812.02|1811.52|392
1628105700000|2021-08-04 19:35:00|1812.37|1811.87|1812.41|1811.91|1812.66|1812.16|1812.23|1811.73|358
1628106000000|2021-08-04 19:40:00|1812.42|1811.92|1812.79|1812.29|1812.83|1812.33|1812.19|1811.77|468
1628106300000|2021-08-04 19:45:00|1812.78|1812.28|1812.28|1811.78|1812.79|1812.29|1812.18|1811.68|461
1628106600000|2021-08-04 19:50:00|1812.26|1811.76|1812.36|1811.86|1812.74|1812.24|1812.11|1811.71|457
1628106900000|2021-08-04 19:55:00|1812.44|1811.94|1812.31|1811.81|1812.82|1812.39|1812.16|1811.68|654
1628107200000|2021-08-04 20:00:00|1812.45|1811.95|1812.37|1811.87|1812.73|1812.23|1812.19|1811.69|343
1628107500000|2021-08-04 20:05:00|1812.36|1811.86|1812.38|1811.88|1812.75|1812.25|1812.34|1811.84|202
1628107800000|2021-08-04 20:10:00|1812.37|1811.87|1812.52|1812.02|1812.58|1812.08|1812.33|1811.83|137
1628108100000|2021-08-04 20:15:00|1812.53|1812.03|1812.46|1811.96|1812.57|1812.1|1812.3|1811.8|152
1628108400000|2021-08-04 20:20:00|1812.47|1811.97|1812.47|1811.97|1812.52|1812.02|1812.38|1811.88|126
1628108700000|2021-08-04 20:25:00|1812.48|1811.98|1812.47|1811.97|1812.55|1812.09|1812.25|1811.85|157
1628109000000|2021-08-04 20:30:00|1812.48|1811.98|1812.28|1811.78|1812.54|1812.04|1812.04|1811.54|196
1628109300000|2021-08-04 20:35:00|1812.27|1811.77|1812.2|1811.7|1812.43|1811.93|1812.15|1811.65|114
1628109600000|2021-08-04 20:40:00|1812.19|1811.69|1811.74|1811.24|1812.19|1811.69|1811.21|1810.71|240
1628109900000|2021-08-04 20:45:00|1811.64|1811.14|1811.76|1811.26|1811.78|1811.38|1811.56|1811.06|143
1628110200000|2021-08-04 20:50:00|1811.75|1811.25|1811.91|1811.41|1812.02|1811.52|1811.27|1810.77|224
1628110500000|2021-08-04 20:55:00|1811.9|1811.4|1812.17|1811.67|1812.52|1812.02|1811.63|1811.13|231
1628114400000|2021-08-04 22:00:00|1812.36|1811.86|1812.24|1811.94|1812.54|1812.04|1812.16|1811.7|178
1628114700000|2021-08-04 22:05:00|1812.25|1811.95|1812.16|1811.66|1812.53|1812.08|1811.96|1811.62|154
1628115000000|2021-08-04 22:10:00|1812.15|1811.65|1812.12|1811.82|1812.29|1811.88|1811.98|1811.59|104
1628115300000|2021-08-04 22:15:00|1812.11|1811.81|1811.69|1811.39|1812.25|1811.85|1811.67|1811.36|114
1628115600000|2021-08-04 22:20:00|1811.73|1811.43|1811.93|1811.63|1812.07|1811.7|1811.69|1811.31|110
1628115900000|2021-08-04 22:25:00|1811.87|1811.57|1811.69|1811.39|1811.95|1811.61|1811.61|1811.27|109
1628116200000|2021-08-04 22:30:00|1811.66|1811.36|1811.69|1811.39|1811.88|1811.47|1811.62|1811.23|146
1628116500000|2021-08-04 22:35:00|1811.68|1811.38|1811.77|1811.47|1811.93|1811.51|1811.57|1811.22|151
1628116800000|2021-08-04 22:40:00|1811.79|1811.49|1811.92|1811.62|1812.08|1811.65|1811.71|1811.37|140
1628117100000|2021-08-04 22:45:00|1811.91|1811.61|1812.19|1811.69|1812.19|1811.77|1811.82|1811.47|127
1628117400000|2021-08-04 22:50:00|1812.08|1811.78|1812.32|1811.82|1812.36|1811.86|1812.08|1811.69|118
1628117700000|2021-08-04 22:55:00|1812.31|1811.81|1812.31|1811.81|1812.33|1811.83|1812.17|1811.67|113
1628118000000|2021-08-04 23:00:00|1812.3|1811.8|1812.44|1811.94|1812.56|1812.06|1812.3|1811.8|139
1628118300000|2021-08-04 23:05:00|1812.48|1811.98|1812.29|1811.79|1812.55|1812.05|1812.24|1811.74|121
1628118600000|2021-08-04 23:10:00|1812.3|1811.8|1812.07|1811.57|1812.4|1811.9|1812.05|1811.55|124
1628118900000|2021-08-04 23:15:00|1812.08|1811.58|1812.15|1811.65|1812.23|1811.73|1812.02|1811.54|134
1628119200000|2021-08-04 23:20:00|1812.16|1811.66|1812.01|1811.51|1812.25|1811.83|1812.01|1811.51|87
1628119500000|2021-08-04 23:25:00|1812|1811.5|1812.03|1811.53|1812.15|1811.7|1811.87|1811.39|145
1628119800000|2021-08-04 23:30:00|1812.06|1811.56|1812.03|1811.53|1812.12|1811.71|1811.93|1811.43|101
1628120100000|2021-08-04 23:35:00|1812.02|1811.52|1812.31|1811.81|1812.45|1811.95|1811.94|1811.47|146
1628120400000|2021-08-04 23:40:00|1812.32|1811.82|1812.79|1812.29|1812.8|1812.36|1812.3|1811.8|179
1628120700000|2021-08-04 23:45:00|1812.78|1812.28|1812.7|1812.2|1812.84|1812.34|1812.34|1811.89|249
1628121000000|2021-08-04 23:50:00|1812.68|1812.18|1812.08|1811.58|1812.68|1812.18|1811.93|1811.43|202
1628121300000|2021-08-04 23:55:00|1812.1|1811.6|1811.99|1811.49|1812.18|1811.68|1811.76|1811.26|204
1628121600000|2021-08-05 00:00:00|1811.98|1811.48|1811.3|1810.8|1812.07|1811.57|1811.16|1810.66|298
1628121900000|2021-08-05 00:05:00|1811.29|1810.79|1811.31|1810.81|1811.69|1811.25|1811.11|1810.69|318
1628122200000|2021-08-05 00:10:00|1811.29|1810.79|1811.43|1810.93|1811.44|1811.01|1811.11|1810.61|275
1628122500000|2021-08-05 00:15:00|1811.39|1810.89|1811.31|1810.81|1811.86|1811.47|1811.13|1810.75|256
1628122800000|2021-08-05 00:20:00|1811.3|1810.8|1811.22|1810.72|1811.33|1810.84|1810.74|1810.3|298
1628123100000|2021-08-05 00:25:00|1811.25|1810.75|1811.14|1810.64|1811.44|1810.94|1811.06|1810.56|218
1628123400000|2021-08-05 00:30:00|1811.12|1810.62|1811.01|1810.51|1811.17|1810.67|1810.66|1810.16|302
1628123700000|2021-08-05 00:35:00|1811.02|1810.52|1810.49|1809.99|1811.04|1810.54|1810.29|1809.79|309
1628124000000|2021-08-05 00:40:00|1810.48|1809.98|1810.09|1809.59|1810.52|1810.09|1810.04|1809.54|250
1628124300000|2021-08-05 00:45:00|1810.13|1809.63|1810.58|1810.08|1810.64|1810.22|1809.98|1809.52|266
1628124600000|2021-08-05 00:50:00|1810.6|1810.1|1809.95|1809.45|1810.6|1810.16|1809.8|1809.4|517
1628124900000|2021-08-05 00:55:00|1809.97|1809.47|1810.1|1809.6|1810.41|1810|1809.86|1809.36|469
1628125200000|2021-08-05 01:00:00|1810.12|1809.62|1810.24|1809.74|1810.48|1810.06|1809.37|1808.87|968
1628125500000|2021-08-05 01:05:00|1810.22|1809.72|1811.02|1810.52|1811.03|1810.62|1810.07|1809.62|648
1628125800000|2021-08-05 01:10:00|1811.01|1810.51|1811.17|1810.67|1811.7|1811.23|1810.92|1810.44|530
1628126100000|2021-08-05 01:15:00|1811.18|1810.68|1812.21|1811.71|1812.21|1811.75|1811|1810.5|548
1628126400000|2021-08-05 01:20:00|1812.2|1811.7|1811.82|1811.32|1812.2|1811.74|1811.47|1810.98|460
1628126700000|2021-08-05 01:25:00|1811.81|1811.31|1811.38|1810.88|1812.1|1811.6|1811.23|1810.88|423
1628127000000|2021-08-05 01:30:00|1811.39|1810.89|1812.14|1811.64|1812.18|1811.68|1811.3|1810.8|498
1628127300000|2021-08-05 01:35:00|1812.16|1811.66|1810.93|1810.43|1812.28|1811.78|1810.8|1810.39|617
1628127600000|2021-08-05 01:40:00|1810.94|1810.44|1810.93|1810.63|1811.45|1811.02|1810.55|1810.15|538
1628127900000|2021-08-05 01:45:00|1810.92|1810.62|1811.61|1811.11|1811.67|1811.17|1810.78|1810.41|483
1628128200000|2021-08-05 01:50:00|1811.6|1811.1|1811.5|1811|1811.63|1811.13|1810.81|1810.48|529
1628128500000|2021-08-05 01:55:00|1811.47|1810.97|1810.87|1810.37|1811.68|1811.2|1810.41|1809.91|571
1628128800000|2021-08-05 02:00:00|1810.89|1810.39|1809.76|1809.46|1810.99|1810.53|1809.46|1809.05|700
1628129100000|2021-08-05 02:05:00|1809.77|1809.47|1809.7|1809.2|1809.9|1809.52|1809.3|1808.91|554
1628129400000|2021-08-05 02:10:00|1809.68|1809.18|1809.81|1809.31|1810|1809.58|1809.44|1808.94|485
1628129700000|2021-08-05 02:15:00|1809.8|1809.3|1809.59|1809.09|1810.01|1809.51|1809.5|1809|307
1628130000000|2021-08-05 02:20:00|1809.6|1809.1|1810.14|1809.64|1810.15|1809.73|1809.42|1809.01|368
1628130300000|2021-08-05 02:25:00|1810.13|1809.63|1810.19|1809.69|1810.34|1809.87|1809.81|1809.49|414
1628130600000|2021-08-05 02:30:00|1810.21|1809.71|1809.86|1809.36|1810.41|1809.91|1809.39|1808.99|677
1628130900000|2021-08-05 02:35:00|1809.85|1809.35|1810.63|1810.13|1810.7|1810.2|1809.74|1809.29|481
1628131200000|2021-08-05 02:40:00|1810.61|1810.11|1810.47|1809.97|1810.67|1810.17|1810.03|1809.63|391
1628131500000|2021-08-05 02:45:00|1810.48|1809.98|1809.96|1809.46|1810.67|1810.17|1809.8|1809.3|432
1628131800000|2021-08-05 02:50:00|1809.97|1809.47|1810.49|1809.99|1810.79|1810.36|1809.95|1809.45|409
1628132100000|2021-08-05 02:55:00|1810.48|1809.98|1810.92|1810.42|1810.97|1810.56|1810.35|1809.85|357
1628132400000|2021-08-05 03:00:00|1810.91|1810.41|1810.55|1810.05|1811.32|1810.88|1810.35|1809.86|525
1628132700000|2021-08-05 03:05:00|1810.54|1810.04|1811.47|1810.97|1811.67|1811.24|1810.39|1809.95|460
1628133000000|2021-08-05 03:10:00|1811.45|1810.95|1811.59|1811.09|1811.73|1811.33|1811.3|1810.8|349
1628133300000|2021-08-05 03:15:00|1811.57|1811.07|1811.83|1811.33|1811.89|1811.39|1811.46|1811.02|288
1628133600000|2021-08-05 03:20:00|1811.81|1811.31|1811.43|1810.93|1812.12|1811.66|1811.25|1810.84|398
1628133900000|2021-08-05 03:25:00|1811.44|1810.94|1811.81|1811.31|1812.01|1811.61|1811.31|1810.9|422
1628134200000|2021-08-05 03:30:00|1811.8|1811.3|1811.55|1811.05|1811.9|1811.46|1811.34|1810.84|319
1628134500000|2021-08-05 03:35:00|1811.52|1811.02|1811.41|1810.91|1811.67|1811.17|1811.29|1810.89|166
1628134800000|2021-08-05 03:40:00|1811.43|1810.93|1811.45|1810.95|1811.51|1811.09|1811.3|1810.88|148
1628135100000|2021-08-05 03:45:00|1811.44|1810.94|1811.32|1810.82|1811.51|1811.01|1811.05|1810.6|159
1628135400000|2021-08-05 03:50:00|1811.33|1810.83|1811.37|1810.87|1811.42|1810.94|1811.06|1810.62|167
1628135700000|2021-08-05 03:55:00|1811.36|1810.86|1811.41|1810.91|1811.44|1811.02|1811.22|1810.76|124
1628136000000|2021-08-05 04:00:00|1811.39|1810.89|1811.64|1811.14|1811.67|1811.23|1811.35|1810.87|127
1628136300000|2021-08-05 04:05:00|1811.65|1811.15|1810.85|1810.35|1811.83|1811.39|1810.75|1810.35|192
1628136600000|2021-08-05 04:10:00|1810.88|1810.38|1810.71|1810.21|1810.97|1810.51|1810.65|1810.2|198
1628136900000|2021-08-05 04:15:00|1810.72|1810.22|1811.43|1810.93|1811.51|1811.1|1810.48|1809.98|319
1628137200000|2021-08-05 04:20:00|1811.44|1810.94|1811.62|1811.12|1811.73|1811.23|1811.27|1810.77|165
1628137500000|2021-08-05 04:25:00|1811.63|1811.13|1811.5|1811|1811.63|1811.13|1811.25|1810.75|149
1628137800000|2021-08-05 04:30:00|1811.49|1810.99|1811.14|1810.64|1811.5|1811|1810.91|1810.46|158
1628138100000|2021-08-05 04:35:00|1811.12|1810.62|1810.98|1810.48|1811.31|1810.87|1810.96|1810.46|163
1628138400000|2021-08-05 04:40:00|1810.99|1810.49|1811.26|1810.76|1811.3|1810.9|1810.82|1810.32|202
1628138700000|2021-08-05 04:45:00|1811.11|1810.81|1811.55|1811.05|1811.59|1811.19|1811.07|1810.71|166
1628139000000|2021-08-05 04:50:00|1811.54|1811.04|1811.56|1811.06|1811.61|1811.27|1811.28|1810.87|157
1628139300000|2021-08-05 04:55:00|1811.58|1811.08|1811.36|1810.86|1811.8|1811.32|1811.2|1810.71|199
1628139600000|2021-08-05 05:00:00|1811.37|1810.87|1811.16|1810.66|1811.44|1810.94|1810.93|1810.53|224
1628139900000|2021-08-05 05:05:00|1811.18|1810.68|1811.03|1810.53|1811.2|1810.7|1811.02|1810.52|194
1628140200000|2021-08-05 05:10:00|1811.02|1810.52|1811.03|1810.53|1811.16|1810.66|1810.78|1810.38|215
1628140500000|2021-08-05 05:15:00|1811.02|1810.52|1811.02|1810.52|1811.28|1810.78|1810.8|1810.38|189
1628140800000|2021-08-05 05:20:00|1811.03|1810.53|1810.98|1810.68|1811.08|1810.69|1810.77|1810.27|199
1628141100000|2021-08-05 05:25:00|1810.96|1810.66|1810.88|1810.38|1811.06|1810.66|1810.62|1810.21|257
1628141400000|2021-08-05 05:30:00|1810.89|1810.39|1810.33|1810.03|1810.89|1810.41|1809.88|1809.42|685
1628141700000|2021-08-05 05:35:00|1810.43|1809.93|1809.4|1808.9|1811.12|1810.7|1809.25|1808.87|661
1628142000000|2021-08-05 05:40:00|1809.42|1808.92|1809.43|1808.93|1809.62|1809.19|1809.21|1808.77|442
1628142300000|2021-08-05 05:45:00|1809.44|1808.94|1809.53|1809.03|1809.62|1809.13|1809.1|1808.6|446
1628142600000|2021-08-05 05:50:00|1809.5|1809|1809.35|1808.85|1809.72|1809.29|1809.03|1808.65|490
1628142900000|2021-08-05 05:55:00|1809.36|1808.86|1808.99|1808.49|1809.56|1809.13|1808.88|1808.43|408
1628143200000|2021-08-05 06:00:00|1809|1808.5|1809.63|1809.13|1809.8|1809.36|1808.7|1808.31|778
1628143500000|2021-08-05 06:05:00|1809.66|1809.16|1810.02|1809.52|1810.1|1809.7|1809.31|1808.82|700
1628143800000|2021-08-05 06:10:00|1810.05|1809.55|1810.52|1810.02|1810.64|1810.18|1809.85|1809.35|647
1628144100000|2021-08-05 06:15:00|1810.48|1809.98|1810.67|1810.17|1810.67|1810.2|1810.12|1809.73|368
1628144400000|2021-08-05 06:20:00|1810.66|1810.16|1811.25|1810.75|1811.44|1810.99|1810.52|1810.16|471
1628144700000|2021-08-05 06:25:00|1811.22|1810.72|1810.3|1809.8|1811.35|1810.85|1810.21|1809.78|704
1628145000000|2021-08-05 06:30:00|1810.29|1809.79|1810.03|1809.53|1810.8|1810.35|1809.9|1809.52|589
1628145300000|2021-08-05 06:35:00|1810.01|1809.51|1809.13|1808.63|1810.16|1809.75|1808.79|1808.29|662
1628145600000|2021-08-05 06:40:00|1809.1|1808.6|1810.21|1809.91|1810.24|1809.91|1808.75|1808.34|625
1628145900000|2021-08-05 06:45:00|1810.31|1809.81|1810.36|1809.86|1810.45|1810.02|1809.89|1809.39|603
1628146200000|2021-08-05 06:50:00|1810.35|1809.85|1810.44|1809.94|1810.82|1810.34|1810.09|1809.64|698
1628146500000|2021-08-05 06:55:00|1810.46|1809.96|1810.16|1809.66|1810.99|1810.49|1809.89|1809.45|837
1628146800000|2021-08-05 07:00:00|1809.99|1809.49|1810.03|1809.53|1811.11|1810.7|1809.8|1809.3|789
1628147100000|2021-08-05 07:05:00|1810.04|1809.54|1810.39|1809.89|1811.01|1810.65|1809.83|1809.33|810
1628147400000|2021-08-05 07:10:00|1810.37|1809.87|1810.57|1810.07|1810.75|1810.3|1810.14|1809.72|803
1628147700000|2021-08-05 07:15:00|1810.55|1810.05|1809.97|1809.47|1810.97|1810.59|1809.85|1809.47|720
1628148000000|2021-08-05 07:20:00|1809.96|1809.46|1810.88|1810.58|1810.97|1810.58|1809.65|1809.26|895
1628148300000|2021-08-05 07:25:00|1810.92|1810.62|1811.67|1811.17|1811.84|1811.54|1810.42|1810.09|543
1628148600000|2021-08-05 07:30:00|1812.09|1811.79|1812.09|1811.79|1812.98|1812.58|1811.94|1811.54|789
1628148900000|2021-08-05 07:35:00|1812.1|1811.8|1812.23|1811.73|1813.48|1813.01|1812.06|1811.62|802
1628149200000|2021-08-05 07:40:00|1812.22|1811.72|1812.7|1812.2|1812.99|1812.53|1811.64|1811.15|679
1628149500000|2021-08-05 07:45:00|1812.69|1812.19|1814.65|1814.35|1814.7|1814.4|1812.61|1812.11|739
1628149800000|2021-08-05 07:50:00|1814.63|1814.33|1813.87|1813.37|1814.96|1814.56|1813.69|1813.31|859
1628150100000|2021-08-05 07:55:00|1813.86|1813.36|1813.94|1813.64|1814.42|1813.97|1813.52|1813.13|741
1628150400000|2021-08-05 08:00:00|1813.96|1813.66|1812.53|1812.23|1814.43|1813.95|1812.51|1812.19|809
1628150700000|2021-08-05 08:05:00|1812.54|1812.24|1812.59|1812.09|1812.79|1812.31|1811.91|1811.45|625
1628151000000|2021-08-05 08:10:00|1812.58|1812.08|1811.68|1811.18|1812.62|1812.24|1811.38|1810.98|678
1628151300000|2021-08-05 08:15:00|1811.69|1811.19|1810.92|1810.62|1812.04|1811.67|1810.58|1810.28|846
1628151600000|2021-08-05 08:20:00|1810.9|1810.6|1810.38|1809.88|1811.1|1810.71|1810.06|1809.68|825
1628151900000|2021-08-05 08:25:00|1810.39|1809.89|1810.15|1809.85|1811.1|1810.6|1810.1|1809.63|730
1628152200000|2021-08-05 08:30:00|1810.19|1809.89|1809.44|1808.94|1810.47|1810.06|1809.26|1808.8|760
1628152500000|2021-08-05 08:35:00|1809.43|1808.93|1809.56|1809.26|1809.65|1809.3|1809.1|1808.67|801
1628152800000|2021-08-05 08:40:00|1809.63|1809.13|1809.05|1808.75|1809.7|1809.3|1808.93|1808.52|635
1628153100000|2021-08-05 08:45:00|1809.03|1808.73|1809.67|1809.17|1809.7|1809.28|1808.66|1808.23|674
1628153400000|2021-08-05 08:50:00|1809.68|1809.18|1810.58|1810.28|1810.75|1810.4|1809.2|1808.9|733
1628153700000|2021-08-05 08:55:00|1810.56|1810.26|1811.31|1810.81|1811.51|1811.12|1810.3|1809.91|754
1628154000000|2021-08-05 09:00:00|1811.3|1810.8|1810.94|1810.64|1811.46|1811.05|1810.66|1810.3|545
1628154300000|2021-08-05 09:05:00|1810.95|1810.65|1810.5|1810|1811.28|1810.87|1810.29|1809.82|582
1628154600000|2021-08-05 09:10:00|1810.58|1810.08|1810.91|1810.41|1810.92|1810.53|1810.27|1809.86|527
1628154900000|2021-08-05 09:15:00|1810.92|1810.42|1811.11|1810.61|1811.12|1810.62|1810.46|1810.08|410
1628155200000|2021-08-05 09:20:00|1811.1|1810.6|1811.44|1810.94|1811.61|1811.22|1810.98|1810.54|487
1628155500000|2021-08-05 09:25:00|1811.43|1810.93|1811.42|1810.92|1811.71|1811.33|1811.23|1810.83|468
1628155800000|2021-08-05 09:30:00|1811.43|1810.93|1811.35|1811.05|1811.45|1811.15|1810.7|1810.31|505
1628156100000|2021-08-05 09:35:00|1811.41|1810.91|1811.45|1810.95|1811.79|1811.4|1811.25|1810.89|429
1628156400000|2021-08-05 09:40:00|1811.44|1810.94|1811.73|1811.23|1811.79|1811.39|1811.33|1810.94|450
1628156700000|2021-08-05 09:45:00|1811.71|1811.21|1811.93|1811.43|1812.04|1811.6|1811.3|1810.9|510
1628157000000|2021-08-05 09:50:00|1811.94|1811.44|1810.64|1810.14|1811.96|1811.55|1810.52|1810.04|835
1628157300000|2021-08-05 09:55:00|1810.66|1810.16|1810.83|1810.33|1811.38|1810.95|1809.88|1809.49|685
1628157600000|2021-08-05 10:00:00|1810.8|1810.3|1810.54|1810.04|1811.18|1810.83|1810.13|1809.73|550
1628157900000|2021-08-05 10:05:00|1810.53|1810.03|1810.91|1810.41|1811.01|1810.57|1810.39|1809.96|503
1628158200000|2021-08-05 10:10:00|1810.94|1810.44|1810.74|1810.24|1811.12|1810.62|1810.41|1810.03|397
1628158500000|2021-08-05 10:15:00|1810.75|1810.25|1812.65|1812.15|1812.67|1812.25|1810.66|1810.16|926
1628158800000|2021-08-05 10:20:00|1812.66|1812.16|1812.14|1811.64|1812.73|1812.34|1812.02|1811.6|554
1628159100000|2021-08-05 10:25:00|1812.13|1811.63|1812.89|1812.39|1813.07|1812.7|1811.91|1811.46|579
1628159400000|2021-08-05 10:30:00|1812.88|1812.38|1811.95|1811.45|1812.96|1812.55|1811.78|1811.37|548
1628159700000|2021-08-05 10:35:00|1811.94|1811.44|1811.89|1811.39|1811.95|1811.45|1811.4|1810.96|513
1628160000000|2021-08-05 10:40:00|1811.88|1811.38|1811.64|1811.14|1812.04|1811.54|1811.49|1811.05|372
1628160300000|2021-08-05 10:45:00|1811.63|1811.13|1812.06|1811.76|1812.38|1811.98|1811.31|1810.92|540
1628160600000|2021-08-05 10:50:00|1812.04|1811.74|1812.91|1812.61|1813.22|1812.83|1811.9|1811.49|717
1628160900000|2021-08-05 10:55:00|1812.94|1812.64|1813.7|1813.2|1813.75|1813.29|1812.74|1812.4|742
1628161200000|2021-08-05 11:00:00|1813.71|1813.21|1812.72|1812.22|1814.23|1813.9|1812.45|1812.05|1127
1628161500000|2021-08-05 11:05:00|1812.66|1812.36|1812.86|1812.36|1813.35|1812.97|1812.3|1811.84|964
1628161800000|2021-08-05 11:10:00|1812.87|1812.37|1812.67|1812.17|1812.93|1812.55|1812.2|1811.82|919
1628162100000|2021-08-05 11:15:00|1812.56|1812.26|1813.66|1813.36|1813.84|1813.47|1812.45|1812.04|802
1628162400000|2021-08-05 11:20:00|1813.76|1813.26|1814.19|1813.69|1814.69|1814.37|1813.53|1813.15|879
1628162700000|2021-08-05 11:25:00|1814.17|1813.67|1814.26|1813.76|1814.46|1814.06|1813.93|1813.5|671
1628163000000|2021-08-05 11:30:00|1814.27|1813.77|1814.84|1814.34|1815.16|1814.79|1814.22|1813.77|659
1628163300000|2021-08-05 11:35:00|1814.83|1814.33|1813.73|1813.23|1814.89|1814.39|1813.62|1813.16|740
1628163600000|2021-08-05 11:40:00|1813.71|1813.21|1813.76|1813.46|1813.9|1813.49|1813.13|1812.63|793
1628163900000|2021-08-05 11:45:00|1813.74|1813.44|1813.69|1813.19|1814.27|1813.87|1813.41|1813.05|604
1628164200000|2021-08-05 11:50:00|1813.63|1813.13|1813.34|1813.04|1813.73|1813.37|1812.89|1812.49|606
1628164500000|2021-08-05 11:55:00|1813.44|1812.94|1813.49|1812.99|1813.96|1813.51|1812.98|1812.57|659
1628164800000|2021-08-05 12:00:00|1813.48|1812.98|1812.95|1812.45|1814.1|1813.72|1812.83|1812.45|824
1628165100000|2021-08-05 12:05:00|1812.94|1812.44|1812.64|1812.14|1813.15|1812.78|1812.26|1811.82|853
1628165400000|2021-08-05 12:10:00|1812.63|1812.13|1811.83|1811.33|1813.18|1812.79|1811.73|1811.33|770
1628165700000|2021-08-05 12:15:00|1811.72|1811.42|1811.48|1811.18|1812.08|1811.66|1810.55|1810.15|1108
1628166000000|2021-08-05 12:20:00|1811.45|1811.15|1809.91|1809.61|1812.18|1811.78|1809.62|1809.22|1088
1628166300000|2021-08-05 12:25:00|1809.92|1809.62|1810.73|1810.23|1810.78|1810.28|1809.59|1809.19|887
1628166600000|2021-08-05 12:30:00|1810.77|1810.27|1811.34|1810.84|1811.88|1811.58|1808.73|1808.43|1473
1628166900000|2021-08-05 12:35:00|1811.27|1810.77|1812.46|1811.96|1812.59|1812.23|1810.69|1810.39|1181
1628167200000|2021-08-05 12:40:00|1812.45|1811.95|1811.24|1810.94|1812.45|1812.05|1811.16|1810.78|1163
1628167500000|2021-08-05 12:45:00|1811.19|1810.89|1811.73|1811.23|1813.04|1812.55|1810.72|1810.31|1244
1628167800000|2021-08-05 12:50:00|1811.71|1811.21|1811.41|1810.91|1812.28|1811.96|1811.11|1810.71|956
1628168100000|2021-08-05 12:55:00|1811.36|1810.86|1809.45|1809.15|1811.74|1811.35|1809.35|1808.92|1254
1628168400000|2021-08-05 13:00:00|1809.44|1809.14|1810.25|1809.75|1810.77|1810.36|1808.52|1808.22|1509
1628168700000|2021-08-05 13:05:00|1810.22|1809.72|1810.47|1809.97|1810.55|1810.18|1808.68|1808.27|1234
1628169000000|2021-08-05 13:10:00|1810.49|1809.99|1811.47|1810.97|1811.53|1811.13|1810.17|1809.67|1074
1628169300000|2021-08-05 13:15:00|1811.43|1810.93|1811.15|1810.85|1812.4|1812|1811.05|1810.72|1068
1628169600000|2021-08-05 13:20:00|1811.14|1810.84|1809.68|1809.38|1811.27|1810.85|1809.64|1809.34|973
1628169900000|2021-08-05 13:25:00|1809.66|1809.36|1810.49|1809.99|1810.58|1810.25|1809.25|1808.83|1024
1628170200000|2021-08-05 13:30:00|1810.31|1810.01|1809.89|1809.59|1811.22|1810.84|1809.24|1808.91|1498
1628170500000|2021-08-05 13:35:00|1809.9|1809.6|1809.01|1808.51|1810.74|1810.33|1808.41|1808.11|1335
1628170800000|2021-08-05 13:40:00|1809|1808.5|1801.02|1800.52|1809|1808.5|1800.56|1800.21|2005
1628171100000|2021-08-05 13:45:00|1801.01|1800.51|1799.48|1798.98|1801.73|1801.23|1798.01|1797.71|1968
1628171400000|2021-08-05 13:50:00|1799.51|1799.01|1801.44|1800.94|1802.07|1801.58|1798.37|1797.94|1844
1628171700000|2021-08-05 13:55:00|1801.43|1800.93|1804.01|1803.71|1804.26|1803.78|1800.98|1800.55|1574
1628172000000|2021-08-05 14:00:00|1804|1803.7|1802.62|1802.12|1804.16|1803.86|1801.05|1800.69|1668
1628172300000|2021-08-05 14:05:00|1802.5|1802.2|1802.86|1802.56|1803.72|1803.42|1801.66|1801.24|1488
1628172600000|2021-08-05 14:10:00|1802.81|1802.51|1805.3|1804.8|1805.42|1805.03|1802.73|1802.37|1693
1628172900000|2021-08-05 14:15:00|1805.35|1804.85|1804.12|1803.62|1805.91|1805.61|1803.4|1803.03|1584
1628173200000|2021-08-05 14:20:00|1804.19|1803.69|1803.04|1802.74|1805.41|1804.91|1802.91|1802.48|1357
1628173500000|2021-08-05 14:25:00|1803.03|1802.73|1804.09|1803.59|1804.89|1804.39|1802.98|1802.68|1304
1628173800000|2021-08-05 14:30:00|1804.07|1803.57|1801.35|1800.85|1804.11|1803.61|1800.7|1800.3|1393
1628174100000|2021-08-05 14:35:00|1801.33|1800.83|1802.89|1802.39|1803.03|1802.53|1801.28|1800.78|1154
1628174400000|2021-08-05 14:40:00|1802.79|1802.29|1802.64|1802.14|1803.29|1802.9|1802.05|1801.65|1144
1628174700000|2021-08-05 14:45:00|1802.63|1802.13|1803.22|1802.92|1803.64|1803.17|1801.09|1800.75|1409
1628175000000|2021-08-05 14:50:00|1803.21|1802.91|1802.53|1802.03|1803.72|1803.32|1802.35|1801.85|1097
1628175300000|2021-08-05 14:55:00|1802.54|1802.04|1803.21|1802.71|1803.24|1802.74|1801.88|1801.38|1225
1628175600000|2021-08-05 15:00:00|1803.34|1802.84|1803.29|1802.79|1804.3|1803.8|1802.58|1802.15|1163
1628175900000|2021-08-05 15:05:00|1803.33|1802.83|1802.98|1802.68|1803.69|1803.28|1802.85|1802.44|872
1628176200000|2021-08-05 15:10:00|1802.99|1802.69|1803.06|1802.56|1803.35|1802.95|1802.7|1802.31|832
1628176500000|2021-08-05 15:15:00|1803.04|1802.54|1802.94|1802.44|1803.28|1802.9|1801.73|1801.28|957
1628176800000|2021-08-05 15:20:00|1803.01|1802.51|1802.15|1801.65|1803.32|1802.92|1802.05|1801.56|888
1628177100000|2021-08-05 15:25:00|1802.17|1801.67|1803.66|1803.16|1803.9|1803.4|1802.05|1801.63|974
1628177400000|2021-08-05 15:30:00|1803.65|1803.15|1804.67|1804.37|1804.82|1804.37|1803.53|1803.03|1068
1628177700000|2021-08-05 15:35:00|1804.65|1804.35|1803.26|1802.76|1804.95|1804.56|1803.08|1802.73|863
1628178000000|2021-08-05 15:40:00|1803.3|1802.8|1804|1803.5|1804.09|1803.63|1802.77|1802.36|922
1628178300000|2021-08-05 15:45:00|1804.03|1803.53|1803.53|1803.03|1804.08|1803.69|1803.26|1802.86|655
1628178600000|2021-08-05 15:50:00|1803.54|1803.04|1804.27|1803.77|1804.35|1803.92|1803.14|1802.74|690
1628178900000|2021-08-05 15:55:00|1804.3|1803.8|1804.57|1804.07|1804.65|1804.23|1803.61|1803.2|711
1628179200000|2021-08-05 16:00:00|1804.56|1804.06|1805.29|1804.79|1805.29|1804.79|1804.16|1803.73|675
1628179500000|2021-08-05 16:05:00|1805.3|1804.8|1804.72|1804.22|1805.35|1804.9|1804.36|1804.04|734
1628179800000|2021-08-05 16:10:00|1804.71|1804.21|1805.41|1804.91|1805.71|1805.31|1804.63|1804.13|611
1628180100000|2021-08-05 16:15:00|1805.42|1804.92|1805.13|1804.63|1805.79|1805.4|1805.09|1804.59|591
1628180400000|2021-08-05 16:20:00|1805.12|1804.62|1806.1|1805.6|1806.16|1805.69|1805|1804.57|615
1628180700000|2021-08-05 16:25:00|1806.12|1805.62|1806.44|1805.94|1806.47|1806.04|1805.77|1805.38|592
1628181000000|2021-08-05 16:30:00|1806.43|1805.93|1805.84|1805.54|1806.73|1806.23|1805.83|1805.53|488
1628181300000|2021-08-05 16:35:00|1805.82|1805.52|1805.66|1805.16|1806.03|1805.63|1805.5|1805.09|436
1628181600000|2021-08-05 16:40:00|1805.67|1805.17|1807.11|1806.61|1807.11|1806.76|1805.51|1805.11|566
1628181900000|2021-08-05 16:45:00|1807.13|1806.63|1807.2|1806.7|1807.38|1806.95|1806.57|1806.07|529
1628182200000|2021-08-05 16:50:00|1807.21|1806.71|1807.59|1807.29|1808.05|1807.66|1806.91|1806.54|501
1628182500000|2021-08-05 16:55:00|1807.6|1807.3|1807.34|1806.84|1808.58|1808.22|1807.07|1806.57|708
1628182800000|2021-08-05 17:00:00|1807.35|1806.85|1806.51|1806.01|1807.64|1807.14|1806.3|1805.87|729
1628183100000|2021-08-05 17:05:00|1806.5|1806|1806.55|1806.05|1806.76|1806.37|1806.12|1805.62|516
1628183400000|2021-08-05 17:10:00|1806.56|1806.06|1807.02|1806.52|1807.37|1806.9|1806.42|1805.92|568
1628183700000|2021-08-05 17:15:00|1807.05|1806.55|1807.26|1806.76|1807.27|1806.77|1806.59|1806.09|466
1628184000000|2021-08-05 17:20:00|1807.23|1806.73|1807.19|1806.69|1807.44|1806.94|1806.9|1806.4|434
1628184300000|2021-08-05 17:25:00|1807.18|1806.68|1806.67|1806.17|1807.39|1807.03|1806.62|1806.12|592
1628184600000|2021-08-05 17:30:00|1806.68|1806.18|1805.72|1805.22|1806.73|1806.23|1805.43|1804.93|522
1628184900000|2021-08-05 17:35:00|1805.74|1805.24|1805.2|1804.7|1805.75|1805.25|1805|1804.55|413
1628185200000|2021-08-05 17:40:00|1805.21|1804.71|1804.85|1804.35|1805.25|1804.75|1804.63|1804.13|459
1628185500000|2021-08-05 17:45:00|1804.86|1804.36|1805.09|1804.59|1805.09|1804.59|1804.71|1804.22|534
1628185800000|2021-08-05 17:50:00|1805.08|1804.58|1805.05|1804.55|1805.14|1804.76|1804.68|1804.21|446
1628186100000|2021-08-05 17:55:00|1805.01|1804.51|1805.22|1804.72|1805.34|1804.96|1804.79|1804.29|442
1628186400000|2021-08-05 18:00:00|1805.21|1804.71|1804.34|1803.84|1805.29|1804.79|1804.14|1803.64|496
1628186700000|2021-08-05 18:05:00|1804.32|1803.82|1804.32|1803.82|1804.48|1803.98|1804.18|1803.68|316
1628187000000|2021-08-05 18:10:00|1804.34|1803.84|1804.53|1804.03|1804.73|1804.33|1804.24|1803.75|333
1628187300000|2021-08-05 18:15:00|1804.52|1804.02|1804.84|1804.34|1805.25|1804.75|1804.49|1803.99|403
1628187600000|2021-08-05 18:20:00|1804.83|1804.33|1805.27|1804.77|1805.28|1804.9|1804.43|1803.93|539
1628187900000|2021-08-05 18:25:00|1805.28|1804.78|1805.01|1804.51|1805.31|1804.93|1804.73|1804.33|434
1628188200000|2021-08-05 18:30:00|1805.02|1804.52|1804.43|1803.93|1805.07|1804.57|1804.19|1803.69|390
1628188500000|2021-08-05 18:35:00|1804.44|1803.94|1804.33|1803.83|1804.55|1804.05|1804.04|1803.63|310
1628188800000|2021-08-05 18:40:00|1804.34|1803.84|1803.95|1803.45|1804.39|1803.89|1803.94|1803.44|249
1628189100000|2021-08-05 18:45:00|1803.96|1803.46|1804.15|1803.65|1804.17|1803.67|1803.87|1803.39|339
1628189400000|2021-08-05 18:50:00|1804.17|1803.67|1803.76|1803.26|1804.26|1803.76|1803.75|1803.25|284
1628189700000|2021-08-05 18:55:00|1803.77|1803.27|1804.03|1803.53|1804.16|1803.66|1803.64|1803.14|445
1628190000000|2021-08-05 19:00:00|1803.99|1803.49|1803.88|1803.38|1804.18|1803.68|1803.62|1803.22|317
1628190300000|2021-08-05 19:05:00|1803.89|1803.39|1803.94|1803.44|1804.21|1803.84|1803.82|1803.38|285
1628190600000|2021-08-05 19:10:00|1803.95|1803.45|1804.51|1804.01|1804.62|1804.12|1803.65|1803.27|361
1628190900000|2021-08-05 19:15:00|1804.5|1804|1804.84|1804.34|1804.89|1804.46|1804.1|1803.6|281
1628191200000|2021-08-05 19:20:00|1804.85|1804.35|1805.02|1804.52|1805.25|1804.82|1804.85|1804.35|349
1628191500000|2021-08-05 19:25:00|1805.04|1804.54|1805.11|1804.61|1805.31|1804.9|1805|1804.5|313
1628191800000|2021-08-05 19:30:00|1805.12|1804.62|1805.35|1804.85|1805.42|1804.92|1805.08|1804.58|318
1628192100000|2021-08-05 19:35:00|1805.33|1804.83|1805.49|1804.99|1805.73|1805.23|1805.29|1804.79|305
1628192400000|2021-08-05 19:40:00|1805.5|1805|1805.98|1805.48|1806.03|1805.53|1805.49|1804.99|278
1628192700000|2021-08-05 19:45:00|1805.97|1805.47|1805.8|1805.3|1805.97|1805.5|1805.53|1805.15|330
1628193000000|2021-08-05 19:50:00|1805.86|1805.36|1805.12|1804.62|1805.89|1805.49|1804.86|1804.42|319
1628193300000|2021-08-05 19:55:00|1805.15|1804.65|1804.78|1804.28|1805.21|1804.78|1804.67|1804.17|558
1628193600000|2021-08-05 20:00:00|1804.87|1804.37|1804.84|1804.34|1805.28|1804.78|1804.71|1804.21|301
1628193900000|2021-08-05 20:05:00|1804.83|1804.33|1804.51|1804.01|1804.9|1804.4|1804.51|1804.01|127
1628194200000|2021-08-05 20:10:00|1804.57|1804.07|1804.56|1804.06|1804.8|1804.3|1804.46|1803.96|122
1628194500000|2021-08-05 20:15:00|1804.58|1804.08|1804.53|1804.03|1804.93|1804.43|1804.38|1803.98|151
1628194800000|2021-08-05 20:20:00|1804.49|1803.99|1804.61|1804.11|1804.71|1804.21|1804.37|1803.87|138
1628195100000|2021-08-05 20:25:00|1804.63|1804.13|1804.62|1804.12|1804.82|1804.32|1804.58|1804.08|139
1628195400000|2021-08-05 20:30:00|1804.63|1804.13|1804.51|1804.01|1804.73|1804.29|1804.43|1803.93|169
1628195700000|2021-08-05 20:35:00|1804.5|1804|1804.51|1804.01|1804.57|1804.07|1804.38|1803.88|108
1628196000000|2021-08-05 20:40:00|1804.5|1804|1804.72|1804.22|1804.73|1804.23|1804.33|1803.83|134
1628196300000|2021-08-05 20:45:00|1804.74|1804.24|1804.35|1803.85|1804.79|1804.29|1804.19|1803.69|207
1628196600000|2021-08-05 20:50:00|1804.34|1803.84|1804.13|1803.63|1804.68|1804.18|1804.1|1803.6|233
1628196900000|2021-08-05 20:55:00|1804.12|1803.62|1805.07|1804.57|1805.07|1804.57|1804.08|1803.58|253
1628200800000|2021-08-05 22:00:00|1804.91|1804.41|1804.97|1804.47|1805.16|1804.79|1804.7|1804.28|206
1628201100000|2021-08-05 22:05:00|1804.82|1804.52|1804.89|1804.39|1805.05|1804.66|1804.81|1804.38|112
1628201400000|2021-08-05 22:10:00|1804.91|1804.41|1804.79|1804.29|1804.96|1804.46|1804.71|1804.21|171
1628201700000|2021-08-05 22:15:00|1804.76|1804.26|1804.68|1804.18|1804.82|1804.32|1804.64|1804.14|190
1628202000000|2021-08-05 22:20:00|1804.67|1804.17|1804.61|1804.11|1804.89|1804.39|1804.56|1804.06|111
1628202300000|2021-08-05 22:25:00|1804.69|1804.19|1804.69|1804.19|1804.74|1804.24|1804.56|1804.06|112
1628202600000|2021-08-05 22:30:00|1804.77|1804.27|1804.73|1804.23|1804.85|1804.35|1804.71|1804.21|80
1628202900000|2021-08-05 22:35:00|1804.74|1804.24|1804.76|1804.26|1804.83|1804.35|1804.64|1804.21|79
1628203200000|2021-08-05 22:40:00|1804.65|1804.35|1804.62|1804.12|1804.83|1804.35|1804.44|1804|117
1628203500000|2021-08-05 22:45:00|1804.61|1804.11|1804.55|1804.05|1804.65|1804.15|1804.53|1804.03|82
1628203800000|2021-08-05 22:50:00|1804.52|1804.02|1804.42|1803.92|1804.6|1804.1|1804.37|1803.87|104
1628204100000|2021-08-05 22:55:00|1804.41|1803.91|1804.37|1803.87|1804.53|1804.1|1804.28|1803.86|92
1628204400000|2021-08-05 23:00:00|1804.38|1803.88|1804.36|1803.86|1804.43|1804.1|1804.21|1803.79|133
1628204700000|2021-08-05 23:05:00|1804.33|1803.83|1804.37|1803.87|1804.46|1803.99|1804.29|1803.79|96
1628205000000|2021-08-05 23:10:00|1804.38|1803.88|1804.27|1803.77|1804.38|1803.88|1804.24|1803.74|74
1628205300000|2021-08-05 23:15:00|1804.26|1803.76|1804.15|1803.65|1804.27|1803.8|1804.06|1803.62|70
1628205600000|2021-08-05 23:20:00|1804.14|1803.64|1804.13|1803.63|1804.17|1803.74|1804.04|1803.61|81
1628205900000|2021-08-05 23:25:00|1804.14|1803.64|1804.13|1803.63|1804.15|1803.65|1804.09|1803.59|63
1628206200000|2021-08-05 23:30:00|1804.12|1803.62|1804.04|1803.54|1804.13|1803.66|1803.85|1803.4|107
1628206500000|2021-08-05 23:35:00|1804.02|1803.52|1804.18|1803.68|1804.3|1803.9|1803.92|1803.51|101
1628206800000|2021-08-05 23:40:00|1804.11|1803.61|1804.14|1803.64|1804.22|1803.8|1804.09|1803.59|95
1628207100000|2021-08-05 23:45:00|1804.16|1803.66|1803.84|1803.34|1804.25|1803.75|1803.62|1803.21|162
1628207400000|2021-08-05 23:50:00|1803.82|1803.32|1803.96|1803.46|1804.06|1803.56|1803.71|1803.3|128
1628207700000|2021-08-05 23:55:00|1804.02|1803.52|1803.79|1803.29|1804.03|1803.53|1803.64|1803.21|163
1628208000000|2021-08-06 00:00:00|1803.8|1803.3|1803.31|1802.81|1804.01|1803.54|1803.21|1802.81|282
1628208300000|2021-08-06 00:05:00|1803.32|1802.82|1802.95|1802.45|1803.32|1802.87|1802.47|1802.04|298
1628208600000|2021-08-06 00:10:00|1802.97|1802.47|1802.2|1801.7|1802.97|1802.47|1802.16|1801.68|403
1628208900000|2021-08-06 00:15:00|1802.19|1801.69|1802.65|1802.15|1802.97|1802.47|1802.19|1801.69|376
1628209200000|2021-08-06 00:20:00|1802.62|1802.12|1802.72|1802.22|1802.9|1802.4|1802.46|1801.96|199
1628209500000|2021-08-06 00:25:00|1802.71|1802.21|1802.66|1802.16|1802.78|1802.28|1802.24|1801.74|236
1628209800000|2021-08-06 00:30:00|1802.63|1802.13|1802.23|1801.73|1802.7|1802.2|1802.09|1801.59|339
1628210100000|2021-08-06 00:35:00|1802.22|1801.72|1802.15|1801.65|1802.61|1802.11|1802.05|1801.55|253
1628210400000|2021-08-06 00:40:00|1802.14|1801.64|1802.41|1801.91|1802.41|1801.98|1802.03|1801.53|249
1628210700000|2021-08-06 00:45:00|1802.42|1801.92|1802.33|1801.83|1802.56|1802.08|1802.18|1801.68|153
1628211000000|2021-08-06 00:50:00|1802.31|1801.81|1802.4|1801.9|1802.59|1802.09|1802|1801.55|408
1628211300000|2021-08-06 00:55:00|1802.41|1801.91|1802.14|1801.64|1802.49|1802.11|1801.79|1801.29|367
1628211600000|2021-08-06 01:00:00|1802.19|1801.69|1802.37|1801.87|1802.74|1802.24|1801.51|1801.01|785
1628211900000|2021-08-06 01:05:00|1802.34|1801.84|1801.63|1801.13|1802.39|1801.89|1801.04|1800.54|679
1628212200000|2021-08-06 01:10:00|1801.61|1801.11|1801.42|1800.92|1801.68|1801.21|1800.96|1800.46|512
1628212500000|2021-08-06 01:15:00|1801.43|1800.93|1801.49|1800.99|1801.76|1801.33|1800.6|1800.15|713
1628212800000|2021-08-06 01:20:00|1801.51|1801.01|1801.77|1801.27|1801.8|1801.39|1801.16|1800.71|501
1628213100000|2021-08-06 01:25:00|1801.79|1801.29|1801.73|1801.23|1802.17|1801.67|1801.34|1800.97|512
1628213400000|2021-08-06 01:30:00|1801.7|1801.2|1802.05|1801.55|1802.24|1801.84|1801.05|1800.55|544
1628213700000|2021-08-06 01:35:00|1802.03|1801.53|1801.25|1800.75|1802.39|1802|1801.16|1800.74|467
1628214000000|2021-08-06 01:40:00|1801.26|1800.76|1801.84|1801.34|1802.18|1801.76|1801.17|1800.76|505
1628214300000|2021-08-06 01:45:00|1801.83|1801.33|1801.52|1801.02|1801.88|1801.47|1801.24|1800.74|453
1628214600000|2021-08-06 01:50:00|1801.56|1801.06|1801.54|1801.04|1801.82|1801.32|1801.26|1800.76|448
1628214900000|2021-08-06 01:55:00|1801.53|1801.03|1801.24|1800.74|1801.78|1801.28|1801.19|1800.73|445
1628215200000|2021-08-06 02:00:00|1801.25|1800.75|1801.27|1800.77|1801.58|1801.15|1801.12|1800.64|533
1628215500000|2021-08-06 02:05:00|1801.25|1800.75|1801.11|1800.61|1801.79|1801.3|1801.05|1800.55|411
1628215800000|2021-08-06 02:10:00|1801.1|1800.6|1801.51|1801.01|1801.67|1801.17|1800.94|1800.44|406
1628216100000|2021-08-06 02:15:00|1801.52|1801.02|1800.42|1799.92|1801.81|1801.31|1800.31|1799.81|518
1628216400000|2021-08-06 02:20:00|1800.36|1799.86|1800.9|1800.4|1801.06|1800.56|1800.33|1799.83|453
1628216700000|2021-08-06 02:25:00|1800.92|1800.42|1801.27|1800.77|1801.43|1800.93|1800.9|1800.4|277
1628217000000|2021-08-06 02:30:00|1801.26|1800.76|1800.73|1800.23|1801.35|1800.85|1800.58|1800.08|420
1628217300000|2021-08-06 02:35:00|1800.72|1800.22|1800.45|1799.95|1800.73|1800.23|1800.06|1799.66|429
1628217600000|2021-08-06 02:40:00|1800.46|1799.96|1800.83|1800.53|1801.09|1800.69|1800.2|1799.81|454
1628217900000|2021-08-06 02:45:00|1800.84|1800.54|1800.94|1800.44|1801.05|1800.64|1800.45|1800.03|529
1628218200000|2021-08-06 02:50:00|1800.93|1800.43|1801.19|1800.69|1801.29|1800.79|1800.81|1800.31|309
1628218500000|2021-08-06 02:55:00|1801.16|1800.66|1800.79|1800.29|1801.41|1800.94|1800.59|1800.19|316
1628218800000|2021-08-06 03:00:00|1800.77|1800.27|1800.5|1800|1800.97|1800.54|1800.3|1799.81|374
1628219100000|2021-08-06 03:05:00|1800.48|1799.98|1800.22|1799.72|1800.51|1800.01|1799.92|1799.48|347
1628219400000|2021-08-06 03:10:00|1800.23|1799.73|1800.06|1799.56|1800.29|1799.79|1799.98|1799.48|332
1628219700000|2021-08-06 03:15:00|1800.07|1799.57|1799.72|1799.22|1800.12|1799.62|1799.6|1799.11|325
1628220000000|2021-08-06 03:20:00|1799.73|1799.23|1800.21|1799.71|1800.24|1799.79|1799.73|1799.23|353
1628220300000|2021-08-06 03:25:00|1800.22|1799.72|1800.57|1800.07|1800.57|1800.14|1800.19|1799.69|338
1628220600000|2021-08-06 03:30:00|1800.56|1800.06|1800.61|1800.11|1800.83|1800.33|1800.27|1799.77|243
1628220900000|2021-08-06 03:35:00|1800.6|1800.1|1800.78|1800.28|1800.84|1800.37|1800.41|1799.93|261
1628221200000|2021-08-06 03:40:00|1800.79|1800.29|1801.12|1800.62|1801.18|1800.68|1800.79|1800.29|235
1628221500000|2021-08-06 03:45:00|1801.13|1800.63|1801.38|1800.88|1801.38|1800.88|1800.98|1800.48|215
1628221800000|2021-08-06 03:50:00|1801.37|1800.87|1801.54|1801.04|1801.59|1801.09|1801.28|1800.78|171
1628222100000|2021-08-06 03:55:00|1801.53|1801.03|1801.44|1800.94|1801.58|1801.08|1801.3|1800.84|138
1628222400000|2021-08-06 04:00:00|1801.41|1800.91|1801.25|1800.75|1801.58|1801.08|1801.25|1800.75|210
1628222700000|2021-08-06 04:05:00|1801.26|1800.76|1800.85|1800.35|1801.27|1800.77|1800.71|1800.31|212
1628223000000|2021-08-06 04:10:00|1800.86|1800.36|1800.29|1799.79|1800.87|1800.48|1800.17|1799.67|283
1628223300000|2021-08-06 04:15:00|1800.28|1799.78|1800.39|1799.89|1800.58|1800.1|1800.25|1799.75|174
1628223600000|2021-08-06 04:20:00|1800.38|1799.88|1800.31|1799.81|1800.51|1800.01|1800.02|1799.6|202
1628223900000|2021-08-06 04:25:00|1800.32|1799.82|1800.07|1799.57|1800.48|1800.02|1799.88|1799.38|238
1628224200000|2021-08-06 04:30:00|1800.01|1799.51|1799.69|1799.19|1800.16|1799.66|1799.38|1798.88|337
1628224500000|2021-08-06 04:35:00|1799.7|1799.2|1800.08|1799.58|1800.16|1799.66|1799.56|1799.06|276
1628224800000|2021-08-06 04:40:00|1800.07|1799.57|1800.25|1799.75|1800.36|1799.86|1800.06|1799.56|252
1628225100000|2021-08-06 04:45:00|1800.27|1799.77|1800.27|1799.77|1800.37|1799.87|1800.17|1799.67|165
1628225400000|2021-08-06 04:50:00|1800.26|1799.76|1800.62|1800.12|1800.74|1800.24|1799.96|1799.46|194
1628225700000|2021-08-06 04:55:00|1800.63|1800.13|1800.92|1800.42|1801.05|1800.55|1800.61|1800.11|147
1628226000000|2021-08-06 05:00:00|1800.99|1800.49|1800.43|1799.93|1801.06|1800.56|1800.2|1799.7|307
1628226300000|2021-08-06 05:05:00|1800.45|1799.95|1800.24|1799.74|1800.63|1800.17|1800.15|1799.65|212
1628226600000|2021-08-06 05:10:00|1800.25|1799.75|1800.27|1799.77|1800.3|1799.9|1800.12|1799.62|138
1628226900000|2021-08-06 05:15:00|1800.26|1799.76|1799.86|1799.36|1800.27|1799.77|1799.76|1799.26|180
1628227200000|2021-08-06 05:20:00|1799.85|1799.35|1799.97|1799.47|1800.02|1799.52|1799.7|1799.27|197
1628227500000|2021-08-06 05:25:00|1799.96|1799.46|1799.36|1798.86|1800.12|1799.62|1799.32|1798.82|232
1628227800000|2021-08-06 05:30:00|1799.37|1798.87|1800.21|1799.71|1800.58|1800.08|1799.18|1798.76|724
1628228100000|2021-08-06 05:35:00|1800.22|1799.72|1799.96|1799.46|1800.72|1800.22|1799.83|1799.33|548
1628228400000|2021-08-06 05:40:00|1799.99|1799.49|1799.38|1798.88|1800.02|1799.52|1799.35|1798.85|429
1628228700000|2021-08-06 05:45:00|1799.37|1798.87|1800.72|1800.22|1800.86|1800.36|1799.27|1798.78|523
1628229000000|2021-08-06 05:50:00|1800.66|1800.16|1801.2|1800.7|1801.29|1800.79|1800.66|1800.16|391
1628229300000|2021-08-06 05:55:00|1801.21|1800.71|1800.86|1800.36|1801.29|1800.79|1800.72|1800.23|343
1628229600000|2021-08-06 06:00:00|1800.71|1800.21|1801.83|1801.33|1802|1801.57|1800.06|1799.66|853
1628229900000|2021-08-06 06:05:00|1801.82|1801.32|1801.97|1801.47|1802.1|1801.65|1801.54|1801.06|514
1628230200000|2021-08-06 06:10:00|1801.98|1801.48|1801.79|1801.29|1802.33|1801.83|1801.69|1801.24|632
1628230500000|2021-08-06 06:15:00|1801.83|1801.33|1801.66|1801.16|1802.1|1801.6|1801.53|1801.03|387
1628230800000|2021-08-06 06:20:00|1801.65|1801.15|1801.17|1800.67|1801.7|1801.2|1800.36|1799.95|798
1628231100000|2021-08-06 06:25:00|1801.2|1800.7|1800.69|1800.19|1801.27|1800.77|1800.11|1799.74|712
1628231400000|2021-08-06 06:30:00|1800.68|1800.18|1801.05|1800.55|1801.2|1800.79|1799.97|1799.59|775
1628231700000|2021-08-06 06:35:00|1800.98|1800.48|1800.59|1800.29|1801.41|1800.92|1800.39|1799.95|555
1628232000000|2021-08-06 06:40:00|1800.6|1800.3|1800.71|1800.41|1801.31|1800.9|1800.5|1800.1|499
1628232300000|2021-08-06 06:45:00|1800.81|1800.51|1800.97|1800.47|1801.51|1801.14|1800.48|1800.02|715
1628232600000|2021-08-06 06:50:00|1800.94|1800.44|1800.77|1800.27|1801.47|1801.03|1800.74|1800.27|652
1628232900000|2021-08-06 06:55:00|1800.79|1800.29|1800.41|1799.91|1800.86|1800.4|1800.23|1799.81|621
1628233200000|2021-08-06 07:00:00|1800.4|1799.9|1799.94|1799.64|1800.5|1800|1799.32|1798.92|1021
1628233500000|2021-08-06 07:05:00|1799.96|1799.66|1799.98|1799.48|1800.5|1800.01|1799.49|1799.08|788
1628233800000|2021-08-06 07:10:00|1799.96|1799.46|1800.07|1799.57|1800.08|1799.6|1799.54|1799.14|518
1628234100000|2021-08-06 07:15:00|1800.06|1799.56|1799.04|1798.54|1800.09|1799.69|1797.39|1797.09|1110
1628234400000|2021-08-06 07:20:00|1799.05|1798.55|1799.01|1798.71|1799.57|1799.15|1798.33|1797.93|672
1628234700000|2021-08-06 07:25:00|1799.02|1798.72|1801.13|1800.63|1801.31|1800.98|1798.93|1798.54|1101
1628235000000|2021-08-06 07:30:00|1801.16|1800.66|1800.99|1800.49|1801.52|1801.13|1800.86|1800.46|780
1628235300000|2021-08-06 07:35:00|1801|1800.5|1800.66|1800.36|1801.48|1800.98|1800.63|1800.13|528
1628235600000|2021-08-06 07:40:00|1800.55|1800.25|1800.31|1799.81|1800.78|1800.37|1800.29|1799.79|518
1628235900000|2021-08-06 07:45:00|1800.32|1799.82|1800.32|1799.82|1800.6|1800.2|1800.18|1799.73|475
1628236200000|2021-08-06 07:50:00|1800.31|1799.81|1800.78|1800.48|1801.4|1801.02|1799.97|1799.51|609
1628236500000|2021-08-06 07:55:00|1800.88|1800.38|1800.42|1799.92|1800.96|1800.56|1800.15|1799.79|558
1628236800000|2021-08-06 08:00:00|1800.41|1799.91|1799.37|1798.87|1800.41|1799.91|1799.25|1798.75|694
1628237100000|2021-08-06 08:05:00|1799.38|1798.88|1800.17|1799.67|1800.44|1799.94|1799.28|1798.87|648
1628237400000|2021-08-06 08:10:00|1800.16|1799.66|1800.66|1800.16|1800.89|1800.39|1799.79|1799.39|588
1628237700000|2021-08-06 08:15:00|1800.65|1800.15|1801|1800.5|1801.1|1800.72|1800.27|1799.87|555
1628238000000|2021-08-06 08:20:00|1800.99|1800.49|1800.76|1800.26|1801.04|1800.66|1800.39|1799.99|593
1628238300000|2021-08-06 08:25:00|1800.77|1800.27|1799.97|1799.47|1800.79|1800.29|1799.74|1799.33|620
1628238600000|2021-08-06 08:30:00|1800.01|1799.51|1799.69|1799.19|1800.22|1799.87|1799.21|1798.81|591
1628238900000|2021-08-06 08:35:00|1799.7|1799.2|1799.49|1798.99|1799.83|1799.52|1799.32|1798.95|607
1628239200000|2021-08-06 08:40:00|1799.47|1798.97|1800.38|1799.88|1800.4|1800.03|1799.36|1798.97|600
1628239500000|2021-08-06 08:45:00|1800.39|1799.89|1799.68|1799.18|1800.4|1799.97|1799.39|1798.97|445
1628239800000|2021-08-06 08:50:00|1799.67|1799.17|1799.78|1799.28|1800.07|1799.66|1799.58|1799.08|328
1628240100000|2021-08-06 08:55:00|1799.79|1799.29|1800.01|1799.51|1800.08|1799.68|1799.67|1799.19|418
1628240400000|2021-08-06 09:00:00|1800.02|1799.52|1799.99|1799.49|1800.15|1799.75|1799.68|1799.22|365
1628240700000|2021-08-06 09:05:00|1800|1799.5|1800.05|1799.55|1800.05|1799.65|1799.67|1799.31|351
1628241000000|2021-08-06 09:10:00|1800.04|1799.54|1799.87|1799.37|1800.39|1800.05|1799.78|1799.37|391
1628241300000|2021-08-06 09:15:00|1799.86|1799.36|1799.51|1799.01|1800.24|1799.74|1799.3|1798.87|444
1628241600000|2021-08-06 09:20:00|1799.53|1799.03|1798.68|1798.18|1799.53|1799.11|1798.18|1797.88|660
1628241900000|2021-08-06 09:25:00|1798.66|1798.16|1799.52|1799.02|1799.71|1799.22|1798.51|1798.07|590
1628242200000|2021-08-06 09:30:00|1799.5|1799|1799.61|1799.31|1799.83|1799.4|1799.2|1798.8|562
1628242500000|2021-08-06 09:35:00|1799.63|1799.33|1799.18|1798.68|1799.77|1799.43|1799.04|1798.63|526
1628242800000|2021-08-06 09:40:00|1799.16|1798.66|1799.48|1798.98|1799.65|1799.15|1798.87|1798.37|375
1628243100000|2021-08-06 09:45:00|1799.46|1798.96|1798.78|1798.48|1799.46|1799|1798.74|1798.28|449
1628243400000|2021-08-06 09:50:00|1798.86|1798.56|1798.83|1798.33|1798.99|1798.57|1798.55|1798.05|532
1628243700000|2021-08-06 09:55:00|1798.84|1798.34|1799.1|1798.6|1799.16|1798.66|1798.58|1798.18|492
1628244000000|2021-08-06 10:00:00|1799.13|1798.63|1799.22|1798.72|1799.36|1798.93|1798.92|1798.42|458
1628244300000|2021-08-06 10:05:00|1799.24|1798.74|1799.24|1798.74|1799.29|1798.93|1798.25|1797.85|676
1628244600000|2021-08-06 10:10:00|1799.17|1798.67|1798.15|1797.85|1799.17|1798.79|1797.94|1797.53|812
1628244900000|2021-08-06 10:15:00|1798.12|1797.82|1797.8|1797.3|1798.72|1798.22|1797.31|1796.96|680
1628245200000|2021-08-06 10:20:00|1797.81|1797.31|1798.19|1797.69|1798.25|1797.75|1797.73|1797.23|407
1628245500000|2021-08-06 10:25:00|1798.13|1797.63|1798.04|1797.54|1798.49|1797.99|1797.75|1797.25|435
1628245800000|2021-08-06 10:30:00|1798.05|1797.55|1797.75|1797.45|1798.17|1797.76|1797.66|1797.28|533
1628246100000|2021-08-06 10:35:00|1797.76|1797.46|1797.61|1797.11|1798.13|1797.71|1797.4|1797.02|552
1628246400000|2021-08-06 10:40:00|1797.6|1797.1|1797.84|1797.34|1798.35|1797.85|1797.33|1796.87|663
1628246700000|2021-08-06 10:45:00|1797.85|1797.35|1797.57|1797.07|1798.17|1797.67|1797.36|1796.95|502
1628247000000|2021-08-06 10:50:00|1797.55|1797.05|1795.67|1795.17|1797.55|1797.1|1795.3|1794.82|879
1628247300000|2021-08-06 10:55:00|1795.66|1795.16|1795.29|1794.79|1796.14|1795.76|1795|1794.59|815
1628247600000|2021-08-06 11:00:00|1795.35|1794.85|1796.02|1795.52|1796.04|1795.64|1794.89|1794.52|894
1628247900000|2021-08-06 11:05:00|1796|1795.5|1797.13|1796.83|1797.21|1796.85|1795.68|1795.26|816
1628248200000|2021-08-06 11:10:00|1797.15|1796.85|1797.2|1796.7|1797.35|1796.89|1796.7|1796.25|640
1628248500000|2021-08-06 11:15:00|1797.22|1796.72|1797.7|1797.2|1797.78|1797.38|1796.59|1796.21|504
1628248800000|2021-08-06 11:20:00|1797.69|1797.19|1798.28|1797.78|1798.31|1797.86|1797.42|1797.03|620
1628249100000|2021-08-06 11:25:00|1798.27|1797.77|1798.08|1797.58|1798.35|1797.92|1797.66|1797.26|590
1628249400000|2021-08-06 11:30:00|1798.07|1797.57|1798.69|1798.19|1798.82|1798.45|1797.25|1796.95|599
1628249700000|2021-08-06 11:35:00|1798.7|1798.2|1798.81|1798.31|1798.98|1798.58|1798.29|1797.89|654
1628250000000|2021-08-06 11:40:00|1798.82|1798.32|1799.19|1798.69|1799.24|1798.84|1798.73|1798.27|616
1628250300000|2021-08-06 11:45:00|1799.2|1798.7|1799.89|1799.59|1800.04|1799.73|1798.95|1798.6|604
1628250600000|2021-08-06 11:50:00|1799.86|1799.56|1800.34|1799.84|1800.48|1800.03|1799.58|1799.08|690
1628250900000|2021-08-06 11:55:00|1800.3|1799.8|1799.97|1799.47|1800.3|1799.8|1799.34|1798.96|711
1628251200000|2021-08-06 12:00:00|1799.98|1799.48|1799.36|1798.86|1800.24|1799.85|1798.58|1798.24|781
1628251500000|2021-08-06 12:05:00|1799.35|1798.85|1799.77|1799.27|1800.13|1799.7|1799.35|1798.85|718
1628251800000|2021-08-06 12:10:00|1799.76|1799.26|1800.88|1800.38|1801.33|1800.85|1799.61|1799.26|880
1628252100000|2021-08-06 12:15:00|1800.85|1800.35|1800.86|1800.36|1801.27|1800.78|1800.22|1799.92|848
1628252400000|2021-08-06 12:20:00|1800.66|1800.16|1797.46|1796.96|1801.7|1801.35|1797.24|1796.92|1341
1628252700000|2021-08-06 12:25:00|1797.47|1796.97|1800.16|1799.66|1801.77|1801.27|1797.13|1796.72|1343
1628253000000|2021-08-06 12:30:00|1800.17|1799.67|1790.67|1790.17|1800.34|1799.84|1788.71|1788.21|2194
1628253300000|2021-08-06 12:35:00|1790.56|1790.06|1790.54|1790.04|1793.97|1793.47|1789.58|1789.08|2002
1628253600000|2021-08-06 12:40:00|1790.5|1790|1780.39|1779.89|1791.43|1790.93|1779.56|1779.06|2133
1628253900000|2021-08-06 12:45:00|1780.4|1779.9|1776.83|1776.33|1780.64|1780.14|1776.6|1776.3|2055
1628254200000|2021-08-06 12:50:00|1776.77|1776.47|1778.11|1777.61|1780.42|1779.92|1775.82|1775.32|1981
1628254500000|2021-08-06 12:55:00|1778.12|1777.62|1776.81|1776.31|1779.84|1779.34|1776.64|1776.14|1752
1628254800000|2021-08-06 13:00:00|1776.8|1776.3|1772.28|1771.78|1776.8|1776.3|1772.02|1771.52|2053
1628255100000|2021-08-06 13:05:00|1772.3|1771.8|1773.6|1773.3|1774.43|1773.93|1771.12|1770.82|1867
1628255400000|2021-08-06 13:10:00|1773.51|1773.21|1775.29|1774.79|1775.95|1775.45|1772.59|1772.09|1851
1628255700000|2021-08-06 13:15:00|1775.35|1774.85|1772.78|1772.28|1775.35|1774.85|1770.55|1770.05|1916
1628256000000|2021-08-06 13:20:00|1772.68|1772.18|1774.49|1773.99|1774.66|1774.16|1771.99|1771.6|1788
1628256300000|2021-08-06 13:25:00|1774.57|1774.07|1772.74|1772.24|1774.57|1774.07|1771.09|1770.59|1838
1628256600000|2021-08-06 13:30:00|1772.77|1772.27|1773.75|1773.25|1773.75|1773.44|1768.99|1768.67|1937
1628256900000|2021-08-06 13:35:00|1773.74|1773.24|1771.71|1771.41|1773.81|1773.31|1771.15|1770.65|1741
1628257200000|2021-08-06 13:40:00|1771.85|1771.35|1769.76|1769.26|1771.87|1771.37|1769.62|1769.12|1746
1628257500000|2021-08-06 13:45:00|1769.8|1769.3|1765.33|1764.83|1769.93|1769.43|1764.16|1763.66|2011
1628257800000|2021-08-06 13:50:00|1765.27|1764.77|1764.95|1764.45|1766.81|1766.31|1764.15|1763.65|1787
1628258100000|2021-08-06 13:55:00|1764.93|1764.43|1764.12|1763.62|1765.94|1765.44|1763.55|1763.05|1683
1628258400000|2021-08-06 14:00:00|1764.02|1763.52|1764.36|1763.86|1765.21|1764.71|1763.62|1763.12|1741
1628258700000|2021-08-06 14:05:00|1764.4|1763.9|1766.73|1766.23|1766.88|1766.38|1764.13|1763.63|1445
1628259000000|2021-08-06 14:10:00|1766.74|1766.24|1766.91|1766.41|1768.41|1767.91|1766.42|1765.92|1538
1628259300000|2021-08-06 14:15:00|1766.97|1766.47|1765.35|1764.85|1767.04|1766.54|1765|1764.5|1494
1628259600000|2021-08-06 14:20:00|1765.34|1764.84|1765.75|1765.25|1765.84|1765.34|1764.52|1764.12|1405
1628259900000|2021-08-06 14:25:00|1765.78|1765.28|1765.93|1765.43|1766.4|1766|1765.24|1764.75|1355
1628260200000|2021-08-06 14:30:00|1765.99|1765.49|1765.01|1764.51|1766.02|1765.52|1764.15|1763.65|1377
1628260500000|2021-08-06 14:35:00|1764.99|1764.49|1763.25|1762.75|1765|1764.52|1763.14|1762.75|1382
1628260800000|2021-08-06 14:40:00|1763.28|1762.78|1765.7|1765.2|1765.74|1765.24|1762.91|1762.61|1549
1628261100000|2021-08-06 14:45:00|1765.71|1765.21|1764.36|1763.86|1765.76|1765.26|1763.86|1763.36|1398
1628261400000|2021-08-06 14:50:00|1764.34|1763.84|1764.46|1763.96|1765.26|1764.77|1763.98|1763.6|1464
1628261700000|2021-08-06 14:55:00|1764.47|1763.97|1760.98|1760.68|1764.48|1763.98|1760.98|1760.68|1455
1628262000000|2021-08-06 15:00:00|1761.05|1760.75|1762.56|1762.06|1762.97|1762.47|1758.96|1758.57|1606
1628262300000|2021-08-06 15:05:00|1762.58|1762.08|1764.87|1764.37|1765.3|1764.82|1762.12|1761.69|1397
1628262600000|2021-08-06 15:10:00|1764.86|1764.36|1764.64|1764.14|1765.2|1764.7|1763.22|1762.72|1192
1628262900000|2021-08-06 15:15:00|1764.63|1764.13|1764.01|1763.51|1765.05|1764.55|1762.84|1762.34|1128
1628263200000|2021-08-06 15:20:00|1764|1763.5|1761.8|1761.3|1764.24|1763.74|1761.25|1760.79|1357
1628263500000|2021-08-06 15:25:00|1761.77|1761.27|1760.67|1760.17|1761.92|1761.48|1760.15|1759.73|1427
1628263800000|2021-08-06 15:30:00|1760.69|1760.19|1762.2|1761.7|1762.33|1761.83|1760.18|1759.77|1401
1628264100000|2021-08-06 15:35:00|1762.19|1761.69|1762.67|1762.17|1762.67|1762.17|1761.26|1760.76|1230
1628264400000|2021-08-06 15:40:00|1762.7|1762.2|1761.82|1761.32|1763.78|1763.28|1761.82|1761.32|1326
1628264700000|2021-08-06 15:45:00|1761.84|1761.34|1762.72|1762.22|1763.44|1763|1761.65|1761.15|1160
1628265000000|2021-08-06 15:50:00|1762.77|1762.27|1762.33|1761.83|1763.02|1762.52|1761.84|1761.38|1117
1628265300000|2021-08-06 15:55:00|1762.31|1761.81|1762.28|1761.78|1762.72|1762.22|1761.69|1761.31|999
1628265600000|2021-08-06 16:00:00|1762.31|1761.81|1761.89|1761.39|1762.77|1762.27|1761.05|1760.64|1241
1628265900000|2021-08-06 16:05:00|1761.88|1761.38|1761.96|1761.66|1762.3|1761.8|1761.28|1760.78|990
1628266200000|2021-08-06 16:10:00|1761.95|1761.65|1761.72|1761.22|1762.82|1762.41|1761.6|1761.21|994
1628266500000|2021-08-06 16:15:00|1761.81|1761.31|1761.46|1760.96|1762.2|1761.76|1761.29|1760.79|805
1628266800000|2021-08-06 16:20:00|1761.45|1761.15|1761.78|1761.28|1762.2|1761.7|1761.4|1760.93|755
1628267100000|2021-08-06 16:25:00|1761.77|1761.27|1761.82|1761.52|1762.44|1761.94|1761.37|1761.02|739
1628267400000|2021-08-06 16:30:00|1761.84|1761.54|1760.44|1759.94|1761.96|1761.6|1760.08|1759.68|999
1628267700000|2021-08-06 16:35:00|1760.46|1759.96|1760.56|1760.06|1760.87|1760.5|1760.28|1759.87|563
1628268000000|2021-08-06 16:40:00|1760.54|1760.04|1760.31|1760.01|1760.7|1760.33|1758.93|1758.53|922
1628268300000|2021-08-06 16:45:00|1760.26|1759.96|1759.93|1759.43|1760.6|1760.19|1759.71|1759.21|722
1628268600000|2021-08-06 16:50:00|1759.92|1759.42|1759.74|1759.24|1760.2|1759.81|1759.26|1758.87|810
1628268900000|2021-08-06 16:55:00|1759.73|1759.23|1759.82|1759.32|1760.21|1759.72|1759.07|1758.68|772
1628269200000|2021-08-06 17:00:00|1759.79|1759.49|1761.11|1760.61|1761.53|1761.11|1759.79|1759.49|792
1628269500000|2021-08-06 17:05:00|1761.19|1760.69|1761.58|1761.08|1761.59|1761.2|1760.68|1760.28|629
1628269800000|2021-08-06 17:10:00|1761.56|1761.06|1762.25|1761.95|1762.51|1762.01|1761.39|1760.89|654
1628270100000|2021-08-06 17:15:00|1762.26|1761.96|1763.04|1762.54|1763.06|1762.65|1762.24|1761.94|649
1628270400000|2021-08-06 17:20:00|1763.05|1762.55|1762.83|1762.33|1763.51|1763.11|1762.52|1762.02|993
1628270700000|2021-08-06 17:25:00|1762.8|1762.3|1762.6|1762.1|1763.36|1762.86|1761.95|1761.55|905
1628271000000|2021-08-06 17:30:00|1762.7|1762.2|1763.07|1762.57|1763.18|1762.7|1761.98|1761.48|755
1628271300000|2021-08-06 17:35:00|1763.06|1762.56|1764.54|1764.04|1764.79|1764.29|1762.98|1762.56|759
1628271600000|2021-08-06 17:40:00|1764.53|1764.03|1764.54|1764.04|1764.92|1764.42|1764.33|1763.83|679
1628271900000|2021-08-06 17:45:00|1764.53|1764.03|1764.45|1763.95|1764.57|1764.07|1764.1|1763.6|496
1628272200000|2021-08-06 17:50:00|1764.44|1763.94|1764.46|1763.96|1764.86|1764.36|1764.33|1763.83|458
1628272500000|2021-08-06 17:55:00|1764.49|1763.99|1764.57|1764.07|1764.9|1764.4|1764.23|1763.73|429
1628272800000|2021-08-06 18:00:00|1764.56|1764.06|1765.44|1764.94|1765.54|1765.04|1764.54|1764.04|580
1628273100000|2021-08-06 18:05:00|1765.43|1764.93|1765.99|1765.49|1766.04|1765.62|1765.33|1764.83|583
1628273400000|2021-08-06 18:10:00|1765.98|1765.48|1765.05|1764.55|1766.09|1765.59|1764.91|1764.46|627
1628273700000|2021-08-06 18:15:00|1765.06|1764.56|1764.87|1764.37|1765.32|1764.82|1764.81|1764.34|536
1628274000000|2021-08-06 18:20:00|1764.9|1764.4|1764.59|1764.09|1764.9|1764.4|1764.15|1763.65|575
1628274300000|2021-08-06 18:25:00|1764.6|1764.1|1764.24|1763.74|1764.71|1764.21|1764.06|1763.56|555
1628274600000|2021-08-06 18:30:00|1764.26|1763.76|1764.84|1764.34|1764.97|1764.48|1764.21|1763.71|341
1628274900000|2021-08-06 18:35:00|1764.82|1764.32|1764.3|1763.8|1764.83|1764.36|1764|1763.5|379
1628275200000|2021-08-06 18:40:00|1764.31|1763.81|1764.28|1763.78|1764.38|1763.88|1764.08|1763.58|287
1628275500000|2021-08-06 18:45:00|1764.3|1763.8|1763.54|1763.24|1764.4|1763.9|1763.54|1763.14|445
1628275800000|2021-08-06 18:50:00|1763.51|1763.21|1763.64|1763.14|1764.21|1763.71|1763.32|1762.82|454
1628276100000|2021-08-06 18:55:00|1763.65|1763.15|1763.97|1763.47|1764.41|1763.91|1763.47|1762.97|570
1628276400000|2021-08-06 19:00:00|1763.82|1763.32|1764.14|1763.64|1764.19|1763.69|1763.58|1763.08|551
1628276700000|2021-08-06 19:05:00|1764.13|1763.63|1764.14|1763.64|1764.5|1764|1763.62|1763.12|579
1628277000000|2021-08-06 19:10:00|1764.15|1763.65|1764.35|1763.85|1764.61|1764.11|1764.13|1763.63|471
1628277300000|2021-08-06 19:15:00|1764.34|1763.84|1764.19|1763.89|1764.57|1764.07|1764.08|1763.58|486
1628277600000|2021-08-06 19:20:00|1764.2|1763.9|1764.28|1763.78|1764.49|1763.99|1763.94|1763.44|468
1628277900000|2021-08-06 19:25:00|1764.29|1763.79|1763.94|1763.44|1764.34|1763.84|1763.86|1763.36|427
1628278200000|2021-08-06 19:30:00|1763.93|1763.43|1762.41|1761.91|1763.99|1763.49|1762.36|1761.86|528
1628278500000|2021-08-06 19:35:00|1762.4|1761.9|1762.01|1761.51|1762.65|1762.15|1761.86|1761.36|552
1628278800000|2021-08-06 19:40:00|1762.02|1761.52|1761.04|1760.54|1762.04|1761.63|1760.98|1760.48|653
1628279100000|2021-08-06 19:45:00|1761.03|1760.53|1761.28|1760.78|1761.54|1761.04|1760.72|1760.22|744
1628279400000|2021-08-06 19:50:00|1761.33|1760.83|1761.33|1760.83|1761.58|1761.08|1761.04|1760.54|761
1628279700000|2021-08-06 19:55:00|1761.32|1760.82|1760.55|1760.05|1761.57|1761.07|1760.16|1759.66|1038
1628280000000|2021-08-06 20:00:00|1760.51|1760.01|1761.65|1761.15|1761.77|1761.27|1760.39|1759.89|411
1628280300000|2021-08-06 20:05:00|1761.69|1761.19|1761.24|1760.74|1761.86|1761.36|1760.77|1760.27|334
1628280600000|2021-08-06 20:10:00|1761.25|1760.75|1760.82|1760.32|1761.28|1760.78|1760.66|1760.16|220
1628280900000|2021-08-06 20:15:00|1760.83|1760.33|1761.45|1760.95|1761.54|1761.04|1760.47|1759.97|280
1628281200000|2021-08-06 20:20:00|1761.37|1760.87|1762.2|1761.7|1762.35|1761.88|1761.22|1760.78|221
1628281500000|2021-08-06 20:25:00|1762.05|1761.55|1762.06|1761.56|1762.5|1762|1761.79|1761.33|354
1628281800000|2021-08-06 20:30:00|1761.89|1761.39|1761.88|1761.38|1762.16|1761.7|1761.13|1760.63|272
1628282100000|2021-08-06 20:35:00|1761.87|1761.37|1762.22|1761.72|1762.39|1761.9|1761.45|1761.12|266
1628282400000|2021-08-06 20:40:00|1762.21|1761.71|1762.25|1761.75|1762.41|1761.91|1761.92|1761.42|231
1628282700000|2021-08-06 20:45:00|1762.17|1761.67|1763.56|1763.06|1763.66|1763.16|1761.94|1761.44|434
1628283000000|2021-08-06 20:50:00|1763.55|1763.05|1763.64|1763.14|1763.97|1763.47|1763.12|1762.62|410
1628283300000|2021-08-06 20:55:00|1763.66|1763.16|1763.07|1762.57|1764.99|1764.49|1761.27|1760.77|580
1628460000000|2021-08-08 22:00:00|1763.5|1763|1761.57|1761.07|1765.03|1764.53|1761.28|1760.78|698
1628460300000|2021-08-08 22:05:00|1761.64|1761.14|1760.29|1759.79|1762.73|1762.23|1760.15|1759.65|769
1628460600000|2021-08-08 22:10:00|1760.35|1759.85|1760.28|1759.78|1761.22|1760.72|1760.25|1759.75|640
1628460900000|2021-08-08 22:15:00|1760.29|1759.79|1756.36|1755.86|1760.62|1760.12|1756.28|1755.78|703
1628461200000|2021-08-08 22:20:00|1756.39|1755.89|1755.41|1754.91|1757.78|1757.28|1754.33|1753.83|1119
1628461500000|2021-08-08 22:25:00|1755.48|1754.98|1754.69|1754.19|1755.99|1755.49|1754.12|1753.62|715
1628461800000|2021-08-08 22:30:00|1754.74|1754.24|1756.07|1755.57|1756.33|1755.83|1754.74|1754.24|688
1628462100000|2021-08-08 22:35:00|1756.01|1755.51|1754.84|1754.34|1756.33|1755.83|1754.65|1754.15|581
1628462400000|2021-08-08 22:40:00|1754.76|1754.26|1754.2|1753.7|1755.52|1755.02|1754.09|1753.59|461
1628462700000|2021-08-08 22:45:00|1754.14|1753.64|1740.3|1739.8|1754.32|1753.82|1736.75|1733.91|1535
1628463000000|2021-08-08 22:50:00|1739.89|1739.39|1724.9|1717.1|1742.2|1741.7|1719.62|1712.36|1834
1628463300000|2021-08-08 22:55:00|1724.11|1715.78|1695.75|1680.66|1730.11|1722.14|1672.63|1662.63|1100
1628463600000|2021-08-08 23:00:00|1694.85|1694.35|1710.35|1704.55|1711.06|1706.77|1694.14|1680.32|590
1628463900000|2021-08-08 23:05:00|1709.63|1706.72|1694.43|1683.77|1711.85|1708.31|1688.83|1676.5|1754
1628464200000|2021-08-08 23:10:00|1694.37|1683.76|1701.58|1697.55|1706.1|1700.63|1692.77|1677.84|1656
1628464500000|2021-08-08 23:15:00|1701.18|1697.33|1694.86|1686.62|1704.31|1699.21|1690.2|1678.32|1675
1628464800000|2021-08-08 23:20:00|1694.85|1686.38|1695.2|1690.93|1697.36|1695.05|1689.33|1680.67|1592
1628465100000|2021-08-08 23:25:00|1695.25|1690.89|1705.46|1703.17|1707.9|1705.31|1694.38|1689.84|1517
1628465400000|2021-08-08 23:30:00|1705.52|1703.27|1709.52|1709.02|1711.61|1710.26|1704.62|1703.21|1301
1628465700000|2021-08-08 23:35:00|1709.53|1709.03|1710.6|1710.1|1710.91|1710.41|1703.4|1702.9|1331
1628466000000|2021-08-08 23:40:00|1710.59|1710.09|1718.98|1718.48|1719.54|1719.04|1710.41|1709.91|1507
1628466300000|2021-08-08 23:45:00|1719.34|1718.84|1719.55|1719.05|1720.37|1719.87|1715.83|1715.33|1409
1628466600000|2021-08-08 23:50:00|1719.61|1719.11|1722.65|1722.15|1725.5|1725|1719.24|1718.74|1372
1628466900000|2021-08-08 23:55:00|1722.51|1722.01|1719.37|1718.87|1727.63|1726.09|1717.75|1717.25|1548
1628467200000|2021-08-09 00:00:00|1719.31|1718.81|1711.14|1710.64|1721.3|1720.8|1706.3|1706|1447
1628467500000|2021-08-09 00:05:00|1711.1|1710.6|1722.36|1721.86|1722.36|1721.86|1710.96|1710.46|1448
1628467800000|2021-08-09 00:10:00|1722.43|1721.93|1719.69|1719.19|1724.5|1724|1719.68|1719.18|1183
1628468100000|2021-08-09 00:15:00|1719.65|1719.15|1718.25|1717.75|1719.89|1719.39|1710.46|1710.16|1607
1628468400000|2021-08-09 00:20:00|1718.29|1717.79|1720.26|1719.76|1720.57|1720.07|1717.67|1717.17|1064
1628468700000|2021-08-09 00:25:00|1720.27|1719.77|1722.21|1721.71|1723.33|1722.83|1719.53|1719.03|985
1628469000000|2021-08-09 00:30:00|1722.26|1721.76|1724.19|1723.69|1725.76|1725.26|1722.03|1721.53|1123
1628469300000|2021-08-09 00:35:00|1724.16|1723.66|1721.8|1721.3|1725.46|1724.96|1721.59|1721.09|1016
1628469600000|2021-08-09 00:40:00|1721.76|1721.26|1720.68|1720.18|1722.34|1721.84|1718.88|1718.38|1153
1628469900000|2021-08-09 00:45:00|1720.61|1720.11|1723.27|1722.77|1723.33|1722.83|1720.58|1720.08|759
1628470200000|2021-08-09 00:50:00|1723.26|1722.76|1725.64|1725.14|1726.04|1725.74|1722.68|1722.18|782
1628470500000|2021-08-09 00:55:00|1725.61|1725.11|1727.98|1727.48|1729.23|1728.79|1725.52|1725.02|1172
1628470800000|2021-08-09 01:00:00|1727.99|1727.49|1735.55|1735.05|1736.58|1736.08|1727.93|1727.43|1695
1628471100000|2021-08-09 01:05:00|1735.51|1735.01|1732.19|1731.69|1737.73|1737.23|1731.31|1730.81|1604
1628471400000|2021-08-09 01:10:00|1732.21|1731.71|1735.21|1734.71|1736.4|1735.93|1732.21|1731.71|1545
1628471700000|2021-08-09 01:15:00|1735.22|1734.72|1736.5|1736|1737.43|1736.93|1734.08|1733.58|1334
1628472000000|2021-08-09 01:20:00|1736.51|1736.01|1738.58|1738.08|1738.62|1738.26|1736.23|1735.73|1150
1628472300000|2021-08-09 01:25:00|1738.6|1738.1|1740.86|1740.36|1742.26|1741.76|1738.09|1737.7|1454
1628472600000|2021-08-09 01:30:00|1740.9|1740.4|1739.51|1739.01|1741.3|1740.8|1737.1|1736.6|1288
1628472900000|2021-08-09 01:35:00|1739.57|1739.07|1739.74|1739.24|1740.58|1740.18|1738.62|1738.12|1201
1628473200000|2021-08-09 01:40:00|1739.73|1739.23|1741.18|1740.68|1741.85|1741.35|1738.86|1738.47|1166
1628473500000|2021-08-09 01:45:00|1741.16|1740.66|1735.02|1734.52|1741.37|1740.87|1734.8|1734.3|1184
1628473800000|2021-08-09 01:50:00|1735.51|1735.01|1738.42|1737.92|1738.42|1737.92|1735.39|1734.89|1057
1628474100000|2021-08-09 01:55:00|1738.4|1737.9|1735.06|1734.56|1739.1|1738.6|1734.81|1734.31|1040
1628474400000|2021-08-09 02:00:00|1735.04|1734.54|1736.78|1736.28|1736.93|1736.43|1733.81|1733.31|918
1628474700000|2021-08-09 02:05:00|1736.8|1736.3|1738.47|1737.97|1739.52|1739.02|1736.73|1736.23|703
1628475000000|2021-08-09 02:10:00|1738.4|1737.9|1735.52|1735.02|1738.72|1738.22|1735.38|1734.88|1075
1628475300000|2021-08-09 02:15:00|1735.54|1735.04|1739.03|1738.53|1739.8|1739.3|1734.77|1734.27|1109
1628475600000|2021-08-09 02:20:00|1739|1738.5|1738.76|1738.26|1739.15|1738.65|1737.42|1736.92|691
1628475900000|2021-08-09 02:25:00|1738.77|1738.27|1739.93|1739.43|1739.93|1739.43|1738.18|1737.79|462
1628476200000|2021-08-09 02:30:00|1739.88|1739.38|1741.03|1740.53|1741.09|1740.59|1738.94|1738.44|873
1628476500000|2021-08-09 02:35:00|1741.02|1740.52|1740.95|1740.45|1741.59|1741.09|1739.8|1739.3|670
1628476800000|2021-08-09 02:40:00|1740.96|1740.46|1741.15|1740.65|1741.69|1741.19|1740.44|1739.94|562
1628477100000|2021-08-09 02:45:00|1741.16|1740.66|1741.42|1740.92|1741.83|1741.33|1739.38|1738.95|811
1628477400000|2021-08-09 02:50:00|1741.38|1740.88|1740.59|1740.09|1741.7|1741.2|1740.05|1739.55|628
1628477700000|2021-08-09 02:55:00|1740.61|1740.11|1740.49|1739.99|1742.25|1741.75|1740.36|1739.86|819
1628478000000|2021-08-09 03:00:00|1740.46|1739.96|1740.48|1739.98|1740.88|1740.38|1739.64|1739.14|782
1628478300000|2021-08-09 03:05:00|1740.51|1740.01|1740.1|1739.6|1740.53|1740.03|1739.4|1738.9|632
1628478600000|2021-08-09 03:10:00|1740.14|1739.64|1739.35|1738.85|1740.59|1740.09|1739.33|1738.83|519
1628478900000|2021-08-09 03:15:00|1739.6|1739.1|1738.85|1738.35|1739.65|1739.15|1737.1|1736.6|862
1628479200000|2021-08-09 03:20:00|1738.8|1738.3|1738.57|1738.07|1739.87|1739.37|1738.11|1737.62|722
1628479500000|2021-08-09 03:25:00|1738.59|1738.09|1738.86|1738.36|1739.35|1738.85|1738.48|1737.98|534
1628479800000|2021-08-09 03:30:00|1738.87|1738.37|1739.76|1739.26|1739.79|1739.29|1738.5|1738|318
1628480100000|2021-08-09 03:35:00|1739.72|1739.22|1738.98|1738.48|1740.77|1740.27|1738.68|1738.18|386
1628480400000|2021-08-09 03:40:00|1739.01|1738.51|1738.86|1738.36|1739.03|1738.53|1736.62|1736.12|813
1628480700000|2021-08-09 03:45:00|1738.79|1738.29|1738.14|1737.64|1739.23|1738.73|1737.81|1737.31|439
1628481000000|2021-08-09 03:50:00|1738.13|1737.63|1739.34|1738.84|1739.39|1738.89|1738.05|1737.55|450
1628481300000|2021-08-09 03:55:00|1739.32|1738.82|1738.49|1737.99|1739.42|1738.92|1737.92|1737.42|332
1628481600000|2021-08-09 04:00:00|1738.5|1738|1739.16|1738.66|1739.25|1738.75|1737.81|1737.31|310
1628481900000|2021-08-09 04:05:00|1739.14|1738.64|1738.5|1738|1739.15|1738.65|1738.35|1737.85|295
1628482200000|2021-08-09 04:10:00|1738.48|1737.98|1738.77|1738.27|1739.08|1738.58|1738.07|1737.57|238
1628482500000|2021-08-09 04:15:00|1738.79|1738.29|1738.72|1738.22|1740.43|1739.93|1738.56|1738.06|465
1628482800000|2021-08-09 04:20:00|1738.71|1738.21|1738.72|1738.22|1739.42|1738.92|1738.46|1737.96|374
1628483100000|2021-08-09 04:25:00|1738.74|1738.24|1738.21|1737.71|1738.89|1738.39|1738.1|1737.6|313
1628483400000|2021-08-09 04:30:00|1738.19|1737.69|1739.44|1738.94|1740.88|1740.38|1738.01|1737.51|582
1628483700000|2021-08-09 04:35:00|1739.37|1738.87|1739.38|1738.88|1739.69|1739.19|1738.84|1738.34|417
1628484000000|2021-08-09 04:40:00|1739.39|1738.89|1739.92|1739.42|1741.29|1740.79|1739.36|1738.86|653
1628484300000|2021-08-09 04:45:00|1739.88|1739.38|1739.14|1738.64|1740.97|1740.47|1738.95|1738.45|436
1628484600000|2021-08-09 04:50:00|1739.15|1738.65|1739.59|1739.09|1739.76|1739.26|1738.85|1738.35|279
1628484900000|2021-08-09 04:55:00|1739.61|1739.11|1738.74|1738.24|1739.93|1739.43|1738.6|1738.1|344
1628485200000|2021-08-09 05:00:00|1738.78|1738.28|1738.51|1738.01|1739.25|1738.75|1737.93|1737.43|619
1628485500000|2021-08-09 05:05:00|1738.56|1738.06|1738.91|1738.41|1740.11|1739.61|1738.37|1737.87|472
1628485800000|2021-08-09 05:10:00|1738.94|1738.44|1740.23|1739.73|1740.36|1739.86|1738.65|1738.15|437
1628486100000|2021-08-09 05:15:00|1740.19|1739.69|1741.1|1740.6|1741.59|1741.09|1740.19|1739.69|727
1628486400000|2021-08-09 05:20:00|1741.13|1740.63|1740.83|1740.33|1741.77|1741.27|1740.47|1739.97|670
1628486700000|2021-08-09 05:25:00|1740.84|1740.34|1743.61|1743.11|1744.98|1744.58|1740.6|1740.1|810
1628487000000|2021-08-09 05:30:00|1743.58|1743.08|1744.51|1744.01|1744.95|1744.45|1742.94|1742.44|953
1628487300000|2021-08-09 05:35:00|1744.5|1744|1745.45|1744.95|1746.54|1746.04|1744|1743.5|957
1628487600000|2021-08-09 05:40:00|1745.4|1744.9|1745.92|1745.42|1747.01|1746.51|1745.39|1744.89|697
1628487900000|2021-08-09 05:45:00|1745.91|1745.41|1745.04|1744.54|1746.4|1745.9|1744.88|1744.38|826
1628488200000|2021-08-09 05:50:00|1745.08|1744.58|1744.11|1743.61|1745.39|1744.89|1743.9|1743.4|630
1628488500000|2021-08-09 05:55:00|1744.13|1743.63|1742.79|1742.29|1744.2|1743.71|1742.64|1742.14|775
1628488800000|2021-08-09 06:00:00|1742.62|1742.12|1743.97|1743.47|1744.73|1744.23|1742.22|1741.72|932
1628489100000|2021-08-09 06:05:00|1743.92|1743.42|1744.72|1744.22|1744.76|1744.26|1743.43|1742.93|749
1628489400000|2021-08-09 06:10:00|1744.73|1744.23|1744.74|1744.24|1745.35|1744.85|1744.15|1743.78|617
1628489700000|2021-08-09 06:15:00|1744.76|1744.26|1745.15|1744.65|1745.62|1745.12|1744.53|1744.03|853
1628490000000|2021-08-09 06:20:00|1745.16|1744.66|1745.51|1745.01|1746.14|1745.64|1744.96|1744.58|993
1628490300000|2021-08-09 06:25:00|1745.48|1744.98|1745.85|1745.35|1746.18|1745.68|1745.47|1744.97|753
1628490600000|2021-08-09 06:30:00|1745.84|1745.34|1746.01|1745.51|1746.67|1746.2|1745.58|1745.08|737
1628490900000|2021-08-09 06:35:00|1746.02|1745.52|1746.77|1746.27|1746.8|1746.38|1745.71|1745.21|756
1628491200000|2021-08-09 06:40:00|1746.78|1746.28|1747.65|1747.15|1748.08|1747.58|1746.51|1746.01|769
1628491500000|2021-08-09 06:45:00|1747.63|1747.13|1747.49|1746.99|1748.33|1747.95|1746.8|1746.3|807
1628491800000|2021-08-09 06:50:00|1747.5|1747|1746.55|1746.25|1747.99|1747.66|1746|1745.56|982
1628492100000|2021-08-09 06:55:00|1746.65|1746.15|1745.74|1745.24|1747.57|1747.27|1745.01|1744.71|1307
1628492400000|2021-08-09 07:00:00|1745.76|1745.26|1745.58|1745.28|1747.03|1746.66|1745.21|1744.91|1360
1628492700000|2021-08-09 07:05:00|1745.5|1745.2|1745.68|1745.18|1745.97|1745.59|1743.91|1743.41|1185
1628493000000|2021-08-09 07:10:00|1745.7|1745.2|1747.06|1746.76|1747.79|1747.38|1745.06|1744.65|1129
1628493300000|2021-08-09 07:15:00|1747.16|1746.66|1747.4|1746.9|1747.68|1747.35|1746.09|1745.79|1119
1628493600000|2021-08-09 07:20:00|1747.42|1746.92|1747.39|1746.89|1748.29|1747.89|1747.06|1746.69|1138
1628493900000|2021-08-09 07:25:00|1747.38|1746.88|1748.12|1747.62|1748.62|1748.14|1745.69|1745.31|1212
1628494200000|2021-08-09 07:30:00|1748.09|1747.59|1750.4|1749.9|1751.55|1751.17|1747.79|1747.29|1132
1628494500000|2021-08-09 07:35:00|1750.41|1749.91|1751.84|1751.34|1751.97|1751.67|1749.77|1749.28|1155
1628494800000|2021-08-09 07:40:00|1751.88|1751.38|1751.92|1751.42|1752.19|1751.8|1751.21|1750.71|956
1628495100000|2021-08-09 07:45:00|1751.86|1751.36|1750.54|1750.04|1752.91|1752.59|1750.41|1749.91|957
1628495400000|2021-08-09 07:50:00|1750.56|1750.06|1748.98|1748.48|1750.87|1750.47|1748.48|1748.05|1140
1628495700000|2021-08-09 07:55:00|1748.99|1748.49|1749.52|1749.02|1749.57|1749.16|1748.56|1748.09|1067
1628496000000|2021-08-09 08:00:00|1749.54|1749.04|1748.63|1748.13|1750.03|1749.58|1748.15|1747.81|1100
1628496300000|2021-08-09 08:05:00|1748.64|1748.14|1746.84|1746.34|1749.19|1748.69|1746.78|1746.28|955
1628496600000|2021-08-09 08:10:00|1746.82|1746.32|1746.68|1746.18|1747.56|1747.15|1746.33|1745.83|1048
1628496900000|2021-08-09 08:15:00|1746.71|1746.21|1746.14|1745.84|1746.72|1746.24|1745.28|1744.95|996
1628497200000|2021-08-09 08:20:00|1746.1|1745.8|1746.36|1745.86|1746.65|1746.26|1745.29|1744.98|744
1628497500000|2021-08-09 08:25:00|1746.23|1745.93|1746.37|1745.87|1747.65|1747.24|1745.83|1745.33|766
1628497800000|2021-08-09 08:30:00|1746.39|1745.89|1746.28|1745.78|1746.74|1746.25|1745.61|1745.11|856
1628498100000|2021-08-09 08:35:00|1746.17|1745.67|1747.09|1746.59|1748.43|1747.93|1745.52|1745.14|815
1628498400000|2021-08-09 08:40:00|1747.1|1746.6|1746.59|1746.09|1747.22|1746.75|1745.93|1745.43|846
1628498700000|2021-08-09 08:45:00|1746.61|1746.11|1745.88|1745.38|1747.03|1746.62|1745.47|1745.12|1001
1628499000000|2021-08-09 08:50:00|1745.91|1745.61|1746.67|1746.37|1747.29|1746.92|1745.75|1745.25|669
1628499300000|2021-08-09 08:55:00|1746.71|1746.41|1746.98|1746.48|1747.37|1746.87|1745.86|1745.48|651
1628499600000|2021-08-09 09:00:00|1746.72|1746.42|1747.19|1746.69|1747.69|1747.22|1746.59|1746.13|677
1628499900000|2021-08-09 09:05:00|1747.21|1746.71|1746.59|1746.29|1747.93|1747.43|1746.26|1745.83|674
1628500200000|2021-08-09 09:10:00|1746.55|1746.25|1746.18|1745.68|1747.58|1747.17|1745.97|1745.49|935
1628500500000|2021-08-09 09:15:00|1746.22|1745.72|1746.35|1745.85|1747.73|1747.35|1745.49|1745.06|1047
1628500800000|2021-08-09 09:20:00|1746.31|1745.81|1744.83|1744.33|1746.63|1746.16|1744.38|1743.94|1033
1628501100000|2021-08-09 09:25:00|1744.85|1744.35|1741.31|1740.81|1746.11|1745.64|1740.87|1740.37|1284
1628501400000|2021-08-09 09:30:00|1741.32|1740.82|1739.42|1738.92|1742.58|1742.11|1739.17|1738.78|1407
1628501700000|2021-08-09 09:35:00|1739.39|1738.89|1742.16|1741.66|1742.17|1741.73|1739.3|1738.8|1323
1628502000000|2021-08-09 09:40:00|1742.1|1741.6|1743.36|1742.86|1743.64|1743.27|1741.57|1741.07|928
1628502300000|2021-08-09 09:45:00|1743.33|1742.83|1743.63|1743.13|1744.19|1743.79|1742.84|1742.34|767
1628502600000|2021-08-09 09:50:00|1743.62|1743.12|1743.33|1743.03|1745.03|1744.53|1743.13|1742.73|733
1628502900000|2021-08-09 09:55:00|1743.31|1743.01|1744.08|1743.58|1744.47|1743.97|1743.01|1742.57|727
1628503200000|2021-08-09 10:00:00|1744.14|1743.64|1742.67|1742.17|1744.63|1744.27|1742.13|1741.73|1013
1628503500000|2021-08-09 10:05:00|1742.69|1742.19|1742.54|1742.04|1743.52|1743.21|1742.26|1741.77|930
1628503800000|2021-08-09 10:10:00|1742.52|1742.02|1743.49|1743.19|1743.58|1743.28|1741.98|1741.58|678
1628504100000|2021-08-09 10:15:00|1743.58|1743.08|1741.84|1741.34|1743.59|1743.09|1741.23|1740.73|965
1628504400000|2021-08-09 10:20:00|1741.83|1741.33|1741.36|1740.86|1742.02|1741.58|1740.93|1740.49|816
1628504700000|2021-08-09 10:25:00|1741.37|1740.87|1740.91|1740.41|1741.47|1741.05|1740.52|1740.02|623
1628505000000|2021-08-09 10:30:00|1740.93|1740.43|1740.25|1739.75|1741.28|1740.84|1739.41|1738.91|957
1628505300000|2021-08-09 10:35:00|1740.26|1739.76|1740.79|1740.29|1740.79|1740.42|1739.92|1739.5|597
1628505600000|2021-08-09 10:40:00|1740.81|1740.31|1740.39|1739.89|1740.93|1740.43|1739.93|1739.45|627
1628505900000|2021-08-09 10:45:00|1740.4|1739.9|1741.77|1741.27|1742.13|1741.63|1739.75|1739.27|632
1628506200000|2021-08-09 10:50:00|1741.79|1741.29|1741.43|1740.93|1743.28|1742.83|1741.39|1740.89|823
1628506500000|2021-08-09 10:55:00|1741.49|1740.99|1740.65|1740.15|1741.75|1741.25|1740.17|1739.67|648
1628506800000|2021-08-09 11:00:00|1740.68|1740.18|1741.45|1741.15|1741.85|1741.45|1739.7|1739.28|1032
1628507100000|2021-08-09 11:05:00|1741.44|1741.14|1743.3|1742.8|1743.84|1743.34|1741.44|1741.14|854
1628507400000|2021-08-09 11:10:00|1743.31|1742.81|1744.57|1744.07|1744.88|1744.58|1743.21|1742.71|856
1628507700000|2021-08-09 11:15:00|1744.61|1744.11|1745.08|1744.58|1746.04|1745.54|1744.47|1743.97|888
1628508000000|2021-08-09 11:20:00|1745.03|1744.53|1745.56|1745.06|1745.97|1745.5|1744.99|1744.49|696
1628508300000|2021-08-09 11:25:00|1745.53|1745.03|1746.69|1746.19|1746.95|1746.45|1744.86|1744.37|970
1628508600000|2021-08-09 11:30:00|1746.68|1746.18|1748.04|1747.74|1749.13|1748.69|1746.5|1746.11|858
1628508900000|2021-08-09 11:35:00|1748.15|1747.65|1748.09|1747.59|1749.08|1748.58|1747.33|1746.94|863
1628509200000|2021-08-09 11:40:00|1748.08|1747.58|1747.18|1746.68|1748.55|1748.16|1746.64|1746.14|786
1628509500000|2021-08-09 11:45:00|1747.19|1746.69|1745.3|1744.8|1747.19|1746.69|1744.68|1744.36|1134
1628509800000|2021-08-09 11:50:00|1745.32|1744.82|1743.41|1742.91|1745.51|1745.09|1742.78|1742.28|1011
1628510100000|2021-08-09 11:55:00|1743.42|1742.92|1744.46|1743.96|1745.02|1744.72|1742.96|1742.46|884
1628510400000|2021-08-09 12:00:00|1744.5|1744|1745.39|1744.89|1745.6|1745.13|1743.11|1742.61|945
1628510700000|2021-08-09 12:05:00|1745.4|1744.9|1747.23|1746.73|1747.76|1747.46|1745.31|1744.81|1080
1628511000000|2021-08-09 12:10:00|1747.12|1746.62|1747.55|1747.05|1748.75|1748.25|1747.04|1746.54|707
1628511300000|2021-08-09 12:15:00|1747.6|1747.1|1744.08|1743.58|1747.69|1747.19|1743.69|1743.19|1009
1628511600000|2021-08-09 12:20:00|1744.01|1743.51|1742.27|1741.77|1745.08|1744.58|1741.8|1741.3|1258
1628511900000|2021-08-09 12:25:00|1742.26|1741.76|1744.9|1744.6|1746.99|1746.49|1742.17|1741.67|1278
1628512200000|2021-08-09 12:30:00|1745.03|1744.73|1743.13|1742.83|1745.13|1744.83|1742.74|1742.32|1096
1628512500000|2021-08-09 12:35:00|1743.16|1742.86|1741.57|1741.07|1743.99|1743.49|1740.22|1739.72|1288
1628512800000|2021-08-09 12:40:00|1741.62|1741.12|1742.18|1741.68|1744.8|1744.4|1741.61|1741.11|1046
1628513100000|2021-08-09 12:45:00|1742.17|1741.67|1739.28|1738.78|1742.64|1742.28|1738.58|1738.09|1029
1628513400000|2021-08-09 12:50:00|1739.31|1738.81|1739.54|1739.04|1741.85|1741.36|1738.22|1737.72|1215
1628513700000|2021-08-09 12:55:00|1739.45|1738.95|1738.54|1738.04|1741.57|1741.07|1738.51|1738.02|1143
1628514000000|2021-08-09 13:00:00|1738.5|1738|1743|1742.7|1744.49|1744.05|1738.5|1738|1385
1628514300000|2021-08-09 13:05:00|1742.99|1742.69|1744.39|1743.89|1744.4|1743.9|1741.33|1740.87|1162
1628514600000|2021-08-09 13:10:00|1744.36|1743.86|1741.51|1741.01|1744.59|1744.09|1740.63|1740.33|1191
1628514900000|2021-08-09 13:15:00|1741.53|1741.03|1742.27|1741.77|1744.51|1744.01|1741.53|1741.03|1002
1628515200000|2021-08-09 13:20:00|1742.12|1741.62|1742.3|1741.8|1743.44|1742.94|1741.52|1741.02|1046
1628515500000|2021-08-09 13:25:00|1742.31|1741.81|1742.53|1742.03|1743.69|1743.29|1741.2|1740.88|1104
1628515800000|2021-08-09 13:30:00|1742.54|1742.04|1742.64|1742.14|1745.75|1745.25|1740.94|1740.44|1544
1628516100000|2021-08-09 13:35:00|1742.68|1742.18|1744.11|1743.61|1745.38|1744.88|1739.78|1739.28|1599
1628516400000|2021-08-09 13:40:00|1743.77|1743.47|1741.49|1740.99|1744.19|1743.74|1740.46|1740.11|1370
1628516700000|2021-08-09 13:45:00|1741.47|1740.97|1740.49|1739.99|1743.55|1743.05|1740.11|1739.71|1423
1628517000000|2021-08-09 13:50:00|1740.42|1739.92|1740.14|1739.64|1741.48|1740.98|1738.98|1738.68|1595
1628517300000|2021-08-09 13:55:00|1740.17|1739.67|1738.77|1738.47|1740.6|1740.1|1738.55|1738.25|1444
1628517600000|2021-08-09 14:00:00|1738.93|1738.63|1736.8|1736.5|1741.12|1740.62|1735.76|1735.27|1833
1628517900000|2021-08-09 14:05:00|1736.81|1736.51|1736.01|1735.71|1739.03|1738.53|1735.88|1735.38|1449
1628518200000|2021-08-09 14:10:00|1736.03|1735.73|1737|1736.5|1740.91|1740.41|1736.01|1735.71|1644
1628518500000|2021-08-09 14:15:00|1736.68|1736.38|1737.87|1737.37|1739.67|1739.35|1736.57|1736.22|1370
1628518800000|2021-08-09 14:20:00|1737.88|1737.38|1740.17|1739.67|1740.2|1739.7|1737.22|1736.72|1396
1628519100000|2021-08-09 14:25:00|1740.18|1739.68|1740.56|1740.26|1741.37|1740.98|1739.79|1739.29|1502
1628519400000|2021-08-09 14:30:00|1740.51|1740.21|1738.63|1738.13|1741.31|1740.94|1738.37|1737.95|1315
1628519700000|2021-08-09 14:35:00|1738.6|1738.1|1736.99|1736.49|1738.93|1738.63|1736.95|1736.45|1085
1628520000000|2021-08-09 14:40:00|1737|1736.5|1736.39|1735.89|1737.35|1736.85|1734.78|1734.39|1407
1628520300000|2021-08-09 14:45:00|1736.38|1735.88|1735.45|1734.95|1737.13|1736.63|1735.27|1734.95|1388
1628520600000|2021-08-09 14:50:00|1735.44|1734.94|1733.89|1733.59|1735.56|1735.26|1733.89|1733.43|1459
1628520900000|2021-08-09 14:55:00|1733.87|1733.57|1729.99|1729.49|1734.27|1733.77|1729.83|1729.33|1521
1628521200000|2021-08-09 15:00:00|1730.03|1729.53|1728.01|1727.51|1731.01|1730.55|1726.82|1726.33|1711
1628521500000|2021-08-09 15:05:00|1727.99|1727.49|1727.97|1727.47|1729.54|1729.04|1726.46|1726.12|1460
1628521800000|2021-08-09 15:10:00|1727.98|1727.48|1729.15|1728.85|1729.75|1729.28|1727.76|1727.26|1171
1628522100000|2021-08-09 15:15:00|1729.09|1728.79|1731.76|1731.26|1732.69|1732.19|1728.66|1728.24|1486
1628522400000|2021-08-09 15:20:00|1731.75|1731.25|1730.74|1730.24|1732.75|1732.28|1730.41|1729.98|1015
1628522700000|2021-08-09 15:25:00|1730.75|1730.25|1731.59|1731.09|1732.28|1731.86|1730.26|1729.76|910
1628523000000|2021-08-09 15:30:00|1731.6|1731.1|1729.44|1728.94|1731.99|1731.49|1729.39|1728.92|1024
1628523300000|2021-08-09 15:35:00|1729.43|1728.93|1727.78|1727.28|1729.49|1729.02|1727.29|1726.85|976
1628523600000|2021-08-09 15:40:00|1727.81|1727.31|1729.76|1729.26|1729.79|1729.29|1727.6|1727.1|930
1628523900000|2021-08-09 15:45:00|1729.73|1729.23|1729.58|1729.08|1730.49|1730.08|1729|1728.58|914
1628524200000|2021-08-09 15:50:00|1729.59|1729.09|1729.64|1729.34|1730.12|1729.62|1728.95|1728.55|839
1628524500000|2021-08-09 15:55:00|1729.66|1729.36|1728.76|1728.26|1729.86|1729.46|1728.52|1728.02|704
1628524800000|2021-08-09 16:00:00|1728.78|1728.28|1726.69|1726.19|1728.86|1728.46|1726.32|1725.82|1261
1628525100000|2021-08-09 16:05:00|1726.72|1726.22|1728.15|1727.85|1728.2|1727.89|1726.53|1726.14|1003
1628525400000|2021-08-09 16:10:00|1728.25|1727.75|1726.68|1726.38|1728.45|1728.06|1726.68|1726.23|872
1628525700000|2021-08-09 16:15:00|1726.71|1726.41|1726.83|1726.33|1727.92|1727.53|1726.29|1725.94|825
1628526000000|2021-08-09 16:20:00|1726.76|1726.26|1726.31|1725.81|1727.04|1726.59|1726.09|1725.66|758
1628526300000|2021-08-09 16:25:00|1726.33|1725.83|1725.95|1725.45|1726.37|1725.99|1725.36|1724.86|748
1628526600000|2021-08-09 16:30:00|1725.98|1725.48|1726.8|1726.3|1727.28|1726.98|1724.14|1723.64|916
1628526900000|2021-08-09 16:35:00|1726.81|1726.31|1726.86|1726.36|1727.04|1726.74|1725.64|1725.23|729
1628527200000|2021-08-09 16:40:00|1726.74|1726.24|1726.47|1725.97|1726.85|1726.53|1725.71|1725.21|684
1628527500000|2021-08-09 16:45:00|1726.48|1725.98|1726.44|1725.94|1726.68|1726.36|1726.09|1725.59|597
1628527800000|2021-08-09 16:50:00|1726.42|1725.92|1725.9|1725.4|1726.65|1726.25|1725.34|1724.94|709
1628528100000|2021-08-09 16:55:00|1725.79|1725.29|1726.44|1725.94|1726.62|1726.17|1725.66|1725.24|705
1628528400000|2021-08-09 17:00:00|1726.41|1725.91|1725.58|1725.08|1727.03|1726.53|1725.02|1724.61|693
1628528700000|2021-08-09 17:05:00|1725.57|1725.07|1725.66|1725.16|1726.63|1726.13|1725.37|1725.01|710
1628529000000|2021-08-09 17:10:00|1725.69|1725.19|1726.4|1726.1|1727.09|1726.69|1725.67|1725.17|681
1628529300000|2021-08-09 17:15:00|1726.5|1726|1726.22|1725.72|1726.78|1726.43|1725.92|1725.47|608
1628529600000|2021-08-09 17:20:00|1726.2|1725.7|1726.09|1725.59|1727.15|1726.65|1725.7|1725.2|736
1628529900000|2021-08-09 17:25:00|1725.96|1725.46|1725.47|1725.17|1726.99|1726.53|1724.95|1724.46|850
1628530200000|2021-08-09 17:30:00|1725.41|1725.11|1726.58|1726.28|1726.65|1726.35|1725.01|1724.51|675
1628530500000|2021-08-09 17:35:00|1726.59|1726.29|1726.78|1726.28|1726.82|1726.42|1725.59|1725.29|523
1628530800000|2021-08-09 17:40:00|1726.82|1726.32|1728.13|1727.63|1728.21|1727.71|1726.59|1726.09|552
1628531100000|2021-08-09 17:45:00|1728.16|1727.66|1729.02|1728.52|1729.23|1728.77|1728.02|1727.6|736
1628531400000|2021-08-09 17:50:00|1729.01|1728.51|1729.65|1729.15|1729.76|1729.31|1728.83|1728.34|529
1628531700000|2021-08-09 17:55:00|1729.66|1729.16|1730.24|1729.74|1730.24|1729.74|1729.34|1728.84|483
1628532000000|2021-08-09 18:00:00|1730.16|1729.66|1729.94|1729.44|1730.78|1730.28|1729.93|1729.43|469
1628532300000|2021-08-09 18:05:00|1729.93|1729.43|1729.58|1729.08|1730.58|1730.08|1729.45|1729.07|494
1628532600000|2021-08-09 18:10:00|1729.56|1729.06|1730.47|1729.97|1730.68|1730.18|1729.44|1728.98|573
1628532900000|2021-08-09 18:15:00|1730.5|1730|1731.01|1730.51|1731.07|1730.66|1730.12|1729.62|510
1628533200000|2021-08-09 18:20:00|1731.02|1730.52|1730.62|1730.12|1731.63|1731.2|1730.51|1730.01|596
1628533500000|2021-08-09 18:25:00|1730.63|1730.13|1730.78|1730.28|1731.14|1730.69|1730.52|1730.1|555
1628533800000|2021-08-09 18:30:00|1730.77|1730.27|1731.78|1731.28|1732.02|1731.52|1730.77|1730.27|592
1628534100000|2021-08-09 18:35:00|1731.79|1731.29|1730.76|1730.26|1731.88|1731.48|1730.63|1730.23|523
1628534400000|2021-08-09 18:40:00|1730.77|1730.27|1729.17|1728.67|1730.78|1730.28|1728.66|1728.24|629
1628534700000|2021-08-09 18:45:00|1729.18|1728.68|1728.65|1728.15|1729.52|1729.1|1728.34|1727.84|523
1628535000000|2021-08-09 18:50:00|1728.63|1728.13|1728.55|1728.05|1729.02|1728.52|1728.28|1727.78|552
1628535300000|2021-08-09 18:55:00|1728.53|1728.03|1728.6|1728.1|1729|1728.5|1728.36|1727.86|638
1628535600000|2021-08-09 19:00:00|1728.67|1728.17|1728.72|1728.22|1729.98|1729.48|1728.56|1728.06|600
1628535900000|2021-08-09 19:05:00|1728.71|1728.21|1730.63|1730.13|1730.75|1730.28|1728.56|1728.17|420
1628536200000|2021-08-09 19:10:00|1730.64|1730.14|1730.53|1730.03|1730.93|1730.43|1730.39|1729.89|542
1628536500000|2021-08-09 19:15:00|1730.52|1730.02|1729.61|1729.11|1730.8|1730.3|1729.58|1729.08|422
1628536800000|2021-08-09 19:20:00|1729.6|1729.1|1730.06|1729.56|1730.12|1729.75|1729.5|1729.03|438
1628537100000|2021-08-09 19:25:00|1730.05|1729.55|1729.76|1729.26|1730.13|1729.7|1729.64|1729.14|309
1628537400000|2021-08-09 19:30:00|1729.75|1729.25|1729.24|1728.74|1729.75|1729.25|1728.69|1728.31|456
1628537700000|2021-08-09 19:35:00|1729.23|1728.73|1729.96|1729.46|1730.14|1729.64|1729.18|1728.73|330
1628538000000|2021-08-09 19:40:00|1729.95|1729.45|1729.82|1729.32|1730.08|1729.62|1729.59|1729.09|445
1628538300000|2021-08-09 19:45:00|1729.83|1729.33|1730.74|1730.24|1730.96|1730.46|1729.65|1729.15|561
1628538600000|2021-08-09 19:50:00|1730.73|1730.23|1730.34|1729.84|1730.99|1730.49|1730.03|1729.57|540
1628538900000|2021-08-09 19:55:00|1730.37|1729.87|1728.95|1728.45|1730.93|1730.53|1728.66|1728.16|1018
1628539200000|2021-08-09 20:00:00|1728.87|1728.37|1730.37|1729.87|1730.42|1729.92|1728.78|1728.28|403
1628539500000|2021-08-09 20:05:00|1730.39|1729.89|1730.95|1730.45|1731.01|1730.56|1730.09|1729.59|225
1628539800000|2021-08-09 20:10:00|1730.83|1730.53|1729.76|1729.26|1730.89|1730.57|1729.56|1729.14|284
1628540100000|2021-08-09 20:15:00|1729.78|1729.28|1729.7|1729.2|1730.04|1729.54|1729.54|1729.04|164
1628540400000|2021-08-09 20:20:00|1729.69|1729.19|1729.7|1729.2|1729.84|1729.34|1729.53|1729.03|142
1628540700000|2021-08-09 20:25:00|1729.72|1729.22|1729.73|1729.23|1729.8|1729.35|1729.41|1729.01|163
1628541000000|2021-08-09 20:30:00|1729.72|1729.22|1730.36|1729.86|1730.52|1730.02|1729.72|1729.22|261
1628541300000|2021-08-09 20:35:00|1730.35|1729.85|1730.12|1729.62|1730.35|1729.85|1729.92|1729.42|154
1628541600000|2021-08-09 20:40:00|1730.16|1729.66|1730.11|1729.61|1730.31|1729.81|1729.87|1729.37|174
1628541900000|2021-08-09 20:45:00|1730.1|1729.6|1729.92|1729.42|1730.31|1729.81|1729.69|1729.19|212
1628542200000|2021-08-09 20:50:00|1729.88|1729.38|1730.14|1729.64|1730.49|1729.99|1729.71|1729.26|219
1628542500000|2021-08-09 20:55:00|1730.13|1729.63|1730.19|1729.69|1730.26|1729.76|1729.7|1729.2|289
1628546400000|2021-08-09 22:00:00|1730.4|1729.9|1729.31|1728.81|1730.73|1730.23|1729.11|1728.61|355
1628546700000|2021-08-09 22:05:00|1729.34|1728.84|1729.35|1728.85|1729.7|1729.2|1729.17|1728.67|220
1628547000000|2021-08-09 22:10:00|1729.38|1728.88|1730.17|1729.67|1730.23|1729.73|1729.25|1728.75|208
1628547300000|2021-08-09 22:15:00|1730.29|1729.79|1730.8|1730.3|1730.86|1730.36|1730.18|1729.68|200
1628547600000|2021-08-09 22:20:00|1730.82|1730.32|1730.79|1730.29|1731|1730.5|1730.29|1729.79|206
1628547900000|2021-08-09 22:25:00|1730.77|1730.27|1730.74|1730.24|1730.89|1730.39|1730.35|1729.85|187
1628548200000|2021-08-09 22:30:00|1730.72|1730.22|1730.64|1730.14|1730.72|1730.22|1730.21|1729.71|200
1628548500000|2021-08-09 22:35:00|1730.63|1730.13|1731.2|1730.7|1731.2|1730.7|1730.55|1730.05|216
1628548800000|2021-08-09 22:40:00|1731.19|1730.69|1731.25|1730.75|1731.37|1730.87|1730.99|1730.49|193
1628549100000|2021-08-09 22:45:00|1731.24|1730.74|1731.29|1730.79|1731.52|1731.02|1730.99|1730.59|183
1628549400000|2021-08-09 22:50:00|1731.28|1730.78|1732.42|1731.92|1732.54|1732.07|1731.09|1730.59|310
1628549700000|2021-08-09 22:55:00|1732.47|1731.97|1731.41|1730.91|1732.71|1732.21|1731.37|1730.87|311
1628550000000|2021-08-09 23:00:00|1731.42|1730.92|1731.82|1731.32|1732.15|1731.65|1731.01|1730.51|329
1628550300000|2021-08-09 23:05:00|1731.83|1731.33|1731.7|1731.2|1731.98|1731.48|1731.57|1731.07|207
1628550600000|2021-08-09 23:10:00|1731.69|1731.19|1731.62|1731.12|1731.76|1731.26|1731.43|1730.93|174
1628550900000|2021-08-09 23:15:00|1731.63|1731.13|1731.24|1730.74|1731.63|1731.13|1731.02|1730.52|215
1628551200000|2021-08-09 23:20:00|1731.22|1730.72|1731.22|1730.72|1731.57|1731.07|1730.87|1730.37|215
1628551500000|2021-08-09 23:25:00|1731.24|1730.74|1731.94|1731.44|1731.97|1731.47|1730.9|1730.4|279
1628551800000|2021-08-09 23:30:00|1731.93|1731.43|1732.47|1731.97|1732.55|1732.05|1731.66|1731.16|290
1628552100000|2021-08-09 23:35:00|1732.49|1731.99|1733.25|1732.75|1733.57|1733.07|1732.41|1731.91|474
1628552400000|2021-08-09 23:40:00|1733.24|1732.74|1732.73|1732.23|1733.29|1732.79|1732.33|1731.83|380
1628552700000|2021-08-09 23:45:00|1732.68|1732.18|1732.58|1732.08|1733.46|1733.01|1732.5|1732|464
1628553000000|2021-08-09 23:50:00|1732.57|1732.07|1731.88|1731.38|1732.58|1732.08|1731.66|1731.16|301
1628553300000|2021-08-09 23:55:00|1731.87|1731.37|1731.84|1731.34|1732|1731.5|1731.64|1731.16|230
1628553600000|2021-08-10 00:00:00|1731.82|1731.32|1731.72|1731.22|1732.48|1731.98|1731.17|1730.67|568
1628553900000|2021-08-10 00:05:00|1731.71|1731.21|1732.21|1731.71|1732.58|1732.08|1730.89|1730.39|600
1628554200000|2021-08-10 00:10:00|1732.2|1731.7|1732.03|1731.53|1732.88|1732.38|1731.93|1731.43|419
1628554500000|2021-08-10 00:15:00|1732.02|1731.52|1733.05|1732.55|1733.25|1732.75|1731.99|1731.49|350
1628554800000|2021-08-10 00:20:00|1733.04|1732.54|1732.28|1731.78|1733.12|1732.62|1732.28|1731.78|314
1628555100000|2021-08-10 00:25:00|1732.3|1731.8|1731.94|1731.44|1732.64|1732.14|1731.92|1731.42|340
1628555400000|2021-08-10 00:30:00|1731.92|1731.42|1730.61|1730.11|1731.95|1731.45|1730.47|1730.09|447
1628555700000|2021-08-10 00:35:00|1730.62|1730.12|1731.02|1730.52|1731.45|1730.95|1730.45|1730.06|726
1628556000000|2021-08-10 00:40:00|1731|1730.5|1730.93|1730.43|1731.96|1731.49|1730.76|1730.3|354
1628556300000|2021-08-10 00:45:00|1730.92|1730.42|1731.48|1730.98|1731.78|1731.28|1730.86|1730.41|336
1628556600000|2021-08-10 00:50:00|1731.34|1731.04|1731.96|1731.46|1732.14|1731.84|1731.17|1730.77|430
1628556900000|2021-08-10 00:55:00|1732.05|1731.55|1732.81|1732.31|1732.93|1732.43|1731.89|1731.39|455
1628557200000|2021-08-10 01:00:00|1732.78|1732.28|1733.37|1732.87|1733.57|1733.18|1731.3|1730.92|1224
1628557500000|2021-08-10 01:05:00|1733.39|1732.89|1732.51|1732.01|1733.64|1733.24|1732.39|1731.89|787
1628557800000|2021-08-10 01:10:00|1732.54|1732.04|1734.1|1733.6|1734.31|1733.94|1732.41|1731.91|711
1628558100000|2021-08-10 01:15:00|1734.11|1733.61|1734.85|1734.35|1735.13|1734.63|1733.33|1732.83|814
1628558400000|2021-08-10 01:20:00|1734.84|1734.34|1735.45|1734.95|1735.58|1735.18|1734.63|1734.19|868
1628558700000|2021-08-10 01:25:00|1735.44|1734.94|1735.34|1734.84|1735.82|1735.32|1735.01|1734.58|701
1628559000000|2021-08-10 01:30:00|1735.36|1734.86|1734.86|1734.36|1735.66|1735.16|1734.67|1734.28|594
1628559300000|2021-08-10 01:35:00|1734.87|1734.37|1735.31|1734.81|1735.95|1735.45|1734.72|1734.22|678
1628559600000|2021-08-10 01:40:00|1735.32|1734.82|1735.37|1734.87|1735.74|1735.24|1734.62|1734.29|659
1628559900000|2021-08-10 01:45:00|1735.35|1734.85|1735.23|1734.73|1735.43|1735|1734.69|1734.25|558
1628560200000|2021-08-10 01:50:00|1735.27|1734.77|1735.38|1734.88|1735.48|1734.98|1734.18|1733.68|770
1628560500000|2021-08-10 01:55:00|1735.37|1734.87|1734.77|1734.27|1735.37|1734.87|1734.45|1733.95|935
1628560800000|2021-08-10 02:00:00|1734.76|1734.26|1734.29|1733.79|1734.81|1734.31|1733.84|1733.34|854
1628561100000|2021-08-10 02:05:00|1734.26|1733.76|1733.98|1733.48|1735.39|1734.89|1733.87|1733.37|635
1628561400000|2021-08-10 02:10:00|1734.03|1733.53|1734.32|1733.82|1734.48|1733.98|1733.93|1733.43|457
1628561700000|2021-08-10 02:15:00|1734.36|1733.86|1734.68|1734.18|1734.76|1734.26|1733.99|1733.52|329
1628562000000|2021-08-10 02:20:00|1734.69|1734.19|1734.54|1734.04|1734.88|1734.38|1734.35|1733.91|394
1628562300000|2021-08-10 02:25:00|1734.55|1734.05|1735.54|1735.04|1735.64|1735.14|1734.44|1733.94|439
1628562600000|2021-08-10 02:30:00|1735.52|1735.02|1735.49|1734.99|1735.72|1735.22|1735.02|1734.52|613
1628562900000|2021-08-10 02:35:00|1735.51|1735.01|1734.99|1734.49|1735.63|1735.13|1734.81|1734.31|770
1628563200000|2021-08-10 02:40:00|1735|1734.5|1734.15|1733.65|1735.1|1734.6|1733.93|1733.53|509
1628563500000|2021-08-10 02:45:00|1734.11|1733.61|1733.92|1733.42|1734.25|1733.75|1733.42|1732.92|579
1628563800000|2021-08-10 02:50:00|1733.94|1733.44|1734.08|1733.58|1734.16|1733.71|1733.81|1733.31|358
1628564100000|2021-08-10 02:55:00|1734.07|1733.57|1735.03|1734.53|1735.19|1734.76|1733.97|1733.57|659
1628564400000|2021-08-10 03:00:00|1735.02|1734.52|1735.34|1734.84|1735.39|1734.89|1734.8|1734.31|555
1628564700000|2021-08-10 03:05:00|1735.33|1734.83|1734.94|1734.44|1735.48|1734.98|1734.78|1734.28|422
1628565000000|2021-08-10 03:10:00|1734.99|1734.49|1734.86|1734.36|1734.99|1734.49|1734.49|1733.99|271
1628565300000|2021-08-10 03:15:00|1734.85|1734.35|1736.18|1735.68|1736.21|1735.71|1734.6|1734.2|498
1628565600000|2021-08-10 03:20:00|1736.11|1735.61|1736.11|1735.61|1736.19|1735.69|1735.78|1735.28|391
1628565900000|2021-08-10 03:25:00|1736.1|1735.6|1736.31|1735.81|1736.59|1736.09|1735.99|1735.49|431
1628566200000|2021-08-10 03:30:00|1736.33|1735.83|1737.03|1736.53|1737.05|1736.55|1736.31|1735.81|403
1628566500000|2021-08-10 03:35:00|1737.04|1736.54|1736.76|1736.26|1737.16|1736.66|1736.71|1736.21|379
1628566800000|2021-08-10 03:40:00|1736.77|1736.27|1737.29|1736.79|1737.36|1736.86|1736.67|1736.17|329
1628567100000|2021-08-10 03:45:00|1737.25|1736.75|1736.91|1736.41|1737.48|1737.11|1736.78|1736.34|455
1628567400000|2021-08-10 03:50:00|1736.93|1736.43|1737.18|1736.68|1737.39|1736.89|1736.7|1736.29|345
1628567700000|2021-08-10 03:55:00|1737.19|1736.69|1737.59|1737.29|1737.84|1737.46|1737.05|1736.66|366
1628568000000|2021-08-10 04:00:00|1737.65|1737.35|1737.56|1737.06|1737.72|1737.4|1737.29|1736.94|369
1628568300000|2021-08-10 04:05:00|1737.53|1737.03|1737.65|1737.15|1737.69|1737.33|1737.37|1736.94|285
1628568600000|2021-08-10 04:10:00|1737.64|1737.14|1737.65|1737.15|1738.04|1737.58|1737.39|1737.02|309
1628568900000|2021-08-10 04:15:00|1737.64|1737.14|1737.8|1737.3|1737.9|1737.54|1737.17|1736.77|368
1628569200000|2021-08-10 04:20:00|1737.82|1737.32|1737.95|1737.45|1738|1737.62|1737.54|1737.04|278
1628569500000|2021-08-10 04:25:00|1737.94|1737.44|1737.58|1737.08|1737.99|1737.54|1737.4|1736.9|242
1628569800000|2021-08-10 04:30:00|1737.57|1737.07|1737.08|1736.58|1737.59|1737.09|1736.83|1736.33|474
1628570100000|2021-08-10 04:35:00|1737.1|1736.6|1737.17|1736.67|1737.27|1736.92|1736.84|1736.34|321
1628570400000|2021-08-10 04:40:00|1737.16|1736.66|1737.11|1736.61|1737.37|1736.87|1736.88|1736.38|289
1628570700000|2021-08-10 04:45:00|1737.1|1736.6|1736.41|1735.91|1737.13|1736.63|1736.38|1735.88|356
1628571000000|2021-08-10 04:50:00|1736.42|1735.92|1736.49|1735.99|1737.56|1737.06|1736.33|1735.83|728
1628571300000|2021-08-10 04:55:00|1736.45|1735.95|1736.18|1735.68|1736.48|1735.98|1735.75|1735.36|480
1628571600000|2021-08-10 05:00:00|1736.1|1735.6|1735.28|1734.78|1736.76|1736.26|1735|1734.55|533
1628571900000|2021-08-10 05:05:00|1735.27|1734.77|1735.28|1734.78|1735.74|1735.24|1735.02|1734.52|367
1628572200000|2021-08-10 05:10:00|1735.27|1734.77|1735.61|1735.11|1735.7|1735.2|1734.98|1734.48|334
1628572500000|2021-08-10 05:15:00|1735.62|1735.12|1735.58|1735.08|1736.04|1735.54|1735.51|1735.01|384
1628572800000|2021-08-10 05:20:00|1735.57|1735.07|1734.97|1734.47|1736.2|1735.75|1734.96|1734.46|484
1628573100000|2021-08-10 05:25:00|1734.98|1734.48|1735.67|1735.17|1736.15|1735.65|1734.82|1734.32|378
1628573400000|2021-08-10 05:30:00|1735.65|1735.15|1733.18|1732.68|1735.98|1735.48|1733.12|1732.62|1018
1628573700000|2021-08-10 05:35:00|1733.2|1732.7|1734.64|1734.14|1735.91|1735.41|1733.07|1732.57|1015
1628574000000|2021-08-10 05:40:00|1734.66|1734.16|1734.63|1734.13|1734.93|1734.43|1734.07|1733.57|819
1628574300000|2021-08-10 05:45:00|1734.66|1734.16|1734.84|1734.34|1735.2|1734.7|1734.22|1733.75|759
1628574600000|2021-08-10 05:50:00|1734.76|1734.26|1734.3|1733.8|1734.99|1734.49|1734.19|1733.71|617
1628574900000|2021-08-10 05:55:00|1734.36|1733.86|1734.25|1733.75|1734.38|1733.88|1733.23|1732.73|797
1628575200000|2021-08-10 06:00:00|1734.27|1733.77|1734.38|1733.88|1734.68|1734.18|1733.53|1733.13|876
1628575500000|2021-08-10 06:05:00|1734.43|1733.93|1734.42|1733.92|1735.17|1734.67|1734.02|1733.52|842
1628575800000|2021-08-10 06:10:00|1734.43|1733.93|1734.43|1734.13|1735.76|1735.26|1734.4|1733.92|889
1628576100000|2021-08-10 06:15:00|1734.45|1734.15|1735.32|1734.82|1735.42|1734.92|1733.61|1733.11|812
1628576400000|2021-08-10 06:20:00|1735.34|1734.84|1735.63|1735.13|1735.8|1735.34|1735.06|1734.56|750
1628576700000|2021-08-10 06:25:00|1735.64|1735.14|1736.58|1736.08|1736.69|1736.19|1735.38|1734.88|935
1628577000000|2021-08-10 06:30:00|1736.59|1736.09|1736.55|1736.05|1737.19|1736.74|1736.12|1735.62|906
1628577300000|2021-08-10 06:35:00|1736.56|1736.06|1736.3|1735.8|1736.65|1736.29|1735.61|1735.11|777
1628577600000|2021-08-10 06:40:00|1736.29|1735.79|1736.3|1735.8|1736.51|1736.01|1735.91|1735.41|489
1628577900000|2021-08-10 06:45:00|1736.28|1735.78|1736.86|1736.36|1737.41|1736.91|1736.22|1735.76|1030
1628578200000|2021-08-10 06:50:00|1736.87|1736.37|1737.89|1737.39|1738.69|1738.19|1736.84|1736.34|1157
1628578500000|2021-08-10 06:55:00|1737.88|1737.38|1736.84|1736.34|1737.92|1737.42|1736.84|1736.34|897
1628578800000|2021-08-10 07:00:00|1736.87|1736.37|1734.81|1734.31|1736.87|1736.37|1734.7|1734.24|857
1628579100000|2021-08-10 07:05:00|1734.82|1734.32|1736.71|1736.21|1737.08|1736.58|1734.81|1734.31|1010
1628579400000|2021-08-10 07:10:00|1736.59|1736.29|1736.81|1736.31|1737.43|1737.06|1736.11|1735.76|828
1628579700000|2021-08-10 07:15:00|1736.78|1736.28|1735.04|1734.54|1736.82|1736.44|1734.94|1734.48|1094
1628580000000|2021-08-10 07:20:00|1735|1734.5|1735.85|1735.35|1736|1735.5|1734.28|1733.91|1041
1628580300000|2021-08-10 07:25:00|1735.82|1735.32|1734.39|1733.89|1736.23|1735.77|1734.33|1733.83|803
1628580600000|2021-08-10 07:30:00|1734.41|1733.91|1734.37|1733.87|1735.01|1734.51|1733.93|1733.48|797
1628580900000|2021-08-10 07:35:00|1734.38|1733.88|1734.58|1734.08|1735.14|1734.7|1733.96|1733.46|832
1628581200000|2021-08-10 07:40:00|1734.59|1734.09|1736.29|1735.79|1736.37|1736|1734.49|1733.99|780
1628581500000|2021-08-10 07:45:00|1736.3|1735.8|1735.27|1734.77|1736.32|1735.82|1734.86|1734.36|738
1628581800000|2021-08-10 07:50:00|1735.26|1734.76|1735.65|1735.15|1735.74|1735.33|1735.05|1734.57|556
1628582100000|2021-08-10 07:55:00|1735.66|1735.16|1736.08|1735.58|1736.12|1735.62|1735.07|1734.62|526
1628582400000|2021-08-10 08:00:00|1736.07|1735.57|1734.64|1734.34|1736.11|1735.61|1734.63|1734.23|466
1628582700000|2021-08-10 08:05:00|1734.75|1734.25|1735.32|1734.82|1735.64|1735.26|1734.75|1734.25|449
1628583000000|2021-08-10 08:10:00|1735.33|1734.83|1734.62|1734.32|1735.6|1735.1|1734.56|1734.16|480
1628583300000|2021-08-10 08:15:00|1734.72|1734.22|1735.55|1735.05|1735.68|1735.18|1734.56|1734.14|427
1628583600000|2021-08-10 08:20:00|1735.54|1735.04|1735.06|1734.56|1735.55|1735.05|1735.05|1734.55|394
1628583900000|2021-08-10 08:25:00|1735.04|1734.54|1734.57|1734.07|1735.21|1734.71|1734.42|1733.92|483
1628584200000|2021-08-10 08:30:00|1734.56|1734.06|1731.27|1730.77|1734.61|1734.11|1731.08|1730.63|1061
1628584500000|2021-08-10 08:35:00|1731.37|1730.87|1729.64|1729.14|1731.5|1731|1729.06|1728.56|1182
1628584800000|2021-08-10 08:40:00|1729.67|1729.17|1731.75|1731.25|1732.52|1732.14|1729.55|1729.05|1233
1628585100000|2021-08-10 08:45:00|1731.65|1731.15|1731.22|1730.72|1732.06|1731.56|1730.34|1729.84|939
1628585400000|2021-08-10 08:50:00|1731.21|1730.71|1731.07|1730.57|1731.53|1731.03|1729.93|1729.47|868
1628585700000|2021-08-10 08:55:00|1731.03|1730.53|1731.91|1731.41|1731.99|1731.67|1730.7|1730.2|811
1628586000000|2021-08-10 09:00:00|1731.92|1731.42|1730.99|1730.49|1731.99|1731.49|1730.19|1729.69|891
1628586300000|2021-08-10 09:05:00|1730.98|1730.48|1730.44|1729.94|1731.65|1731.15|1730.33|1729.83|710
1628586600000|2021-08-10 09:10:00|1730.45|1729.95|1730.1|1729.6|1731.23|1730.73|1729.36|1728.86|898
1628586900000|2021-08-10 09:15:00|1730.08|1729.58|1729.72|1729.22|1730.26|1729.76|1729.38|1728.88|676
1628587200000|2021-08-10 09:20:00|1729.71|1729.21|1729.99|1729.49|1730.19|1729.79|1728.84|1728.34|848
1628587500000|2021-08-10 09:25:00|1729.97|1729.47|1730.01|1729.51|1730.26|1729.76|1729.46|1728.96|644
1628587800000|2021-08-10 09:30:00|1730.03|1729.53|1729.93|1729.43|1730.18|1729.68|1729.6|1729.1|746
1628588100000|2021-08-10 09:35:00|1729.94|1729.44|1730.91|1730.41|1731.59|1731.09|1729.57|1729.07|649
1628588400000|2021-08-10 09:40:00|1731.01|1730.51|1730.07|1729.57|1731.01|1730.51|1729.85|1729.47|535
1628588700000|2021-08-10 09:45:00|1730.08|1729.58|1730.27|1729.77|1730.73|1730.23|1729.39|1728.89|653
1628589000000|2021-08-10 09:50:00|1730.31|1729.81|1730.53|1730.03|1730.93|1730.43|1730.11|1729.61|496
1628589300000|2021-08-10 09:55:00|1730.52|1730.02|1730.1|1729.6|1731.18|1730.74|1730.01|1729.51|628
1628589600000|2021-08-10 10:00:00|1730.08|1729.58|1729.78|1729.28|1730.39|1729.89|1729.63|1729.22|517
1628589900000|2021-08-10 10:05:00|1729.79|1729.29|1729.62|1729.12|1730|1729.5|1729.21|1728.71|579
1628590200000|2021-08-10 10:10:00|1729.63|1729.13|1728.89|1728.39|1730.8|1730.34|1728.74|1728.24|740
1628590500000|2021-08-10 10:15:00|1728.88|1728.38|1729.01|1728.51|1729.21|1728.71|1728.29|1727.79|655
1628590800000|2021-08-10 10:20:00|1728.98|1728.48|1729.37|1728.87|1729.38|1728.88|1727.97|1727.47|782
1628591100000|2021-08-10 10:25:00|1729.39|1728.89|1728.35|1727.85|1729.39|1728.89|1727.86|1727.36|692
1628591400000|2021-08-10 10:30:00|1728.44|1727.94|1729.17|1728.67|1729.4|1728.9|1728.21|1727.71|609
1628591700000|2021-08-10 10:35:00|1729.22|1728.72|1729.37|1728.87|1729.93|1729.43|1729.07|1728.57|709
1628592000000|2021-08-10 10:40:00|1729.36|1728.86|1729.39|1728.89|1729.65|1729.15|1728.66|1728.16|583
1628592300000|2021-08-10 10:45:00|1729.38|1728.88|1730.35|1729.85|1730.58|1730.08|1729.38|1728.88|557
1628592600000|2021-08-10 10:50:00|1730.34|1729.84|1730.68|1730.18|1731.13|1730.63|1729.98|1729.57|727
1628592900000|2021-08-10 10:55:00|1730.69|1730.19|1731.15|1730.65|1731.34|1730.84|1730.49|1729.99|583
1628593200000|2021-08-10 11:00:00|1731.18|1730.68|1730.91|1730.41|1731.24|1730.74|1730.36|1729.86|625
1628593500000|2021-08-10 11:05:00|1730.88|1730.38|1731.24|1730.74|1731.26|1730.76|1730.05|1729.55|585
1628593800000|2021-08-10 11:10:00|1731.23|1730.73|1731.01|1730.51|1731.46|1730.96|1730.72|1730.22|505
1628594100000|2021-08-10 11:15:00|1730.97|1730.47|1730.62|1730.12|1731.2|1730.79|1730.02|1729.52|650
1628594400000|2021-08-10 11:20:00|1730.63|1730.13|1729.98|1729.48|1730.96|1730.46|1729.76|1729.26|715
1628594700000|2021-08-10 11:25:00|1729.96|1729.46|1729.2|1728.7|1730.12|1729.71|1729|1728.55|673
1628595000000|2021-08-10 11:30:00|1729.19|1728.69|1729.68|1729.18|1730.19|1729.69|1728.83|1728.33|779
1628595300000|2021-08-10 11:35:00|1729.67|1729.17|1729.84|1729.34|1730.76|1730.26|1729.66|1729.16|674
1628595600000|2021-08-10 11:40:00|1729.85|1729.35|1730.53|1730.03|1730.67|1730.23|1729.82|1729.32|656
1628595900000|2021-08-10 11:45:00|1730.54|1730.04|1730.73|1730.43|1730.93|1730.49|1730.19|1729.74|547
1628596200000|2021-08-10 11:50:00|1730.78|1730.48|1732.32|1731.82|1732.4|1731.9|1730.66|1730.16|645
1628596500000|2021-08-10 11:55:00|1732.31|1731.81|1732.75|1732.25|1732.92|1732.51|1731.97|1731.47|749
1628596800000|2021-08-10 12:00:00|1732.74|1732.24|1733.19|1732.69|1733.63|1733.13|1731.87|1731.48|1132
1628597100000|2021-08-10 12:05:00|1733.18|1732.68|1732.24|1731.74|1733.47|1733.06|1732.17|1731.67|905
1628597400000|2021-08-10 12:10:00|1732.22|1731.72|1733.15|1732.65|1733.18|1732.71|1731.78|1731.28|718
1628597700000|2021-08-10 12:15:00|1733.17|1732.67|1732.64|1732.34|1733.51|1733.01|1732.34|1731.92|788
1628598000000|2021-08-10 12:20:00|1732.62|1732.32|1730.9|1730.4|1734.08|1733.58|1730.64|1730.14|1281
1628598300000|2021-08-10 12:25:00|1730.91|1730.41|1729.57|1729.07|1730.94|1730.44|1729.52|1729.07|1016
1628598600000|2021-08-10 12:30:00|1729.55|1729.05|1729.18|1728.68|1730.2|1729.78|1728.28|1727.78|1215
1628598900000|2021-08-10 12:35:00|1729.22|1728.72|1729.68|1729.38|1730.99|1730.49|1727.73|1727.23|1325
1628599200000|2021-08-10 12:40:00|1729.69|1729.39|1726.68|1726.18|1730.01|1729.51|1726.57|1726.17|1196
1628599500000|2021-08-10 12:45:00|1726.69|1726.19|1728.91|1728.41|1728.96|1728.46|1726.47|1726.09|1222
1628599800000|2021-08-10 12:50:00|1728.96|1728.46|1728.96|1728.46|1729.33|1728.96|1727.25|1726.75|1066
1628600100000|2021-08-10 12:55:00|1728.93|1728.43|1727.96|1727.46|1729.57|1729.15|1727.83|1727.33|878
1628600400000|2021-08-10 13:00:00|1727.94|1727.44|1729.46|1728.96|1730.18|1729.78|1727.88|1727.38|1503
1628600700000|2021-08-10 13:05:00|1729.45|1728.95|1727.75|1727.25|1729.53|1729.03|1727.66|1727.16|1299
1628601000000|2021-08-10 13:10:00|1727.73|1727.23|1728.1|1727.6|1728.34|1727.93|1726.26|1725.88|1332
1628601300000|2021-08-10 13:15:00|1727.86|1727.56|1728.12|1727.62|1728.89|1728.39|1726.86|1726.43|1164
1628601600000|2021-08-10 13:20:00|1728.08|1727.58|1726.84|1726.34|1728.3|1727.8|1726.84|1726.34|878
1628601900000|2021-08-10 13:25:00|1726.86|1726.36|1725.45|1724.95|1727.07|1726.57|1725.25|1724.86|1121
1628602200000|2021-08-10 13:30:00|1725.33|1725.03|1726.74|1726.24|1728.79|1728.47|1725.05|1724.71|1729
1628602500000|2021-08-10 13:35:00|1726.58|1726.28|1722.14|1721.64|1727.01|1726.54|1722.03|1721.53|1747
1628602800000|2021-08-10 13:40:00|1722.17|1721.67|1725.38|1724.88|1725.51|1725.01|1721.27|1720.82|1546
1628603100000|2021-08-10 13:45:00|1725.36|1724.86|1721.52|1721.02|1725.4|1724.9|1721.41|1720.93|1623
1628603400000|2021-08-10 13:50:00|1721.54|1721.04|1723.5|1723|1724.6|1724.18|1721.54|1721.04|1560
1628603700000|2021-08-10 13:55:00|1723.49|1722.99|1722.27|1721.77|1724.29|1723.84|1721.76|1721.26|1422
1628604000000|2021-08-10 14:00:00|1722.25|1721.75|1721.05|1720.55|1723.79|1723.29|1720.9|1720.48|1557
1628604300000|2021-08-10 14:05:00|1721.06|1720.56|1722.32|1721.82|1722.63|1722.33|1720.86|1720.36|1551
1628604600000|2021-08-10 14:10:00|1722.28|1721.78|1718.66|1718.16|1722.4|1722.1|1718.06|1717.56|1714
1628604900000|2021-08-10 14:15:00|1718.63|1718.13|1720.13|1719.63|1721.38|1720.88|1718.38|1717.92|1511
1628605200000|2021-08-10 14:20:00|1720.17|1719.67|1723.84|1723.34|1723.99|1723.49|1720.16|1719.66|1597
1628605500000|2021-08-10 14:25:00|1723.79|1723.29|1724.2|1723.7|1725.64|1725.14|1723.68|1723.18|1446
1628605800000|2021-08-10 14:30:00|1724.24|1723.74|1723.97|1723.47|1725.59|1725.09|1723.59|1723.15|1528
1628606100000|2021-08-10 14:35:00|1723.96|1723.46|1724.81|1724.31|1725.86|1725.49|1723.96|1723.46|1335
1628606400000|2021-08-10 14:40:00|1724.79|1724.29|1727.44|1726.94|1727.54|1727.04|1724.35|1724.01|1266
1628606700000|2021-08-10 14:45:00|1727.43|1726.93|1725.21|1724.91|1727.62|1727.12|1725.11|1724.68|1306
1628607000000|2021-08-10 14:50:00|1725.29|1724.99|1726.33|1725.83|1727.12|1726.77|1725.2|1724.85|1250
1628607300000|2021-08-10 14:55:00|1726.3|1725.8|1726.76|1726.46|1726.92|1726.54|1725.5|1725.12|1351
1628607600000|2021-08-10 15:00:00|1726.8|1726.5|1727.83|1727.33|1728.63|1728.25|1725.72|1725.32|1472
1628607900000|2021-08-10 15:05:00|1727.86|1727.36|1727.52|1727.22|1728.49|1728.09|1727.42|1726.97|1246
1628608200000|2021-08-10 15:10:00|1727.44|1727.14|1728.14|1727.64|1728.14|1727.77|1726.99|1726.59|1040
1628608500000|2021-08-10 15:15:00|1728.06|1727.76|1728.33|1728.03|1728.78|1728.41|1727.27|1726.9|1103
1628608800000|2021-08-10 15:20:00|1728.31|1728.01|1728.15|1727.65|1728.62|1728.24|1727.31|1726.98|1013
1628609100000|2021-08-10 15:25:00|1728.06|1727.76|1727.62|1727.32|1728.16|1727.81|1727.21|1726.81|1064
1628609400000|2021-08-10 15:30:00|1727.61|1727.31|1726.8|1726.3|1727.81|1727.5|1726.56|1726.13|1041
1628609700000|2021-08-10 15:35:00|1726.81|1726.31|1729.28|1728.78|1729.31|1728.81|1726.74|1726.3|804
1628610000000|2021-08-10 15:40:00|1729.26|1728.76|1731.23|1730.73|1731.42|1730.92|1728.84|1728.34|1043
1628610300000|2021-08-10 15:45:00|1731.22|1730.72|1731.9|1731.4|1732.16|1731.66|1730.54|1730.04|1008
1628610600000|2021-08-10 15:50:00|1731.89|1731.39|1732.64|1732.14|1732.73|1732.26|1731.51|1731.01|1068
1628610900000|2021-08-10 15:55:00|1732.69|1732.19|1731.82|1731.32|1733.04|1732.54|1731.67|1731.26|886
1628611200000|2021-08-10 16:00:00|1731.81|1731.31|1730.31|1729.81|1732.03|1731.56|1730.09|1729.59|1090
1628611500000|2021-08-10 16:05:00|1730.27|1729.77|1730.28|1729.78|1730.68|1730.18|1729.83|1729.33|859
1628611800000|2021-08-10 16:10:00|1730.29|1729.79|1731.04|1730.54|1731.06|1730.56|1729.45|1729.04|818
1628612100000|2021-08-10 16:15:00|1731.01|1730.51|1732.34|1731.84|1732.34|1731.84|1730.64|1730.14|779
1628612400000|2021-08-10 16:20:00|1732.33|1731.83|1732.53|1732.03|1732.67|1732.24|1731.56|1731.06|697
1628612700000|2021-08-10 16:25:00|1732.54|1732.04|1732.2|1731.7|1732.77|1732.27|1731.99|1731.52|590
1628613000000|2021-08-10 16:30:00|1732.16|1731.66|1730.84|1730.34|1732.52|1732.02|1730.65|1730.15|631
1628613300000|2021-08-10 16:35:00|1730.83|1730.33|1730.57|1730.07|1731.06|1730.56|1730.54|1730.04|445
1628613600000|2021-08-10 16:40:00|1730.59|1730.09|1730.01|1729.51|1730.85|1730.35|1729.84|1729.34|713
1628613900000|2021-08-10 16:45:00|1730|1729.5|1729.89|1729.39|1730.18|1729.68|1729.63|1729.13|523
1628614200000|2021-08-10 16:50:00|1729.88|1729.38|1729.96|1729.46|1730.3|1729.8|1729.61|1729.13|617
1628614500000|2021-08-10 16:55:00|1729.93|1729.43|1729.69|1729.19|1730.56|1730.14|1729.68|1729.18|670
1628614800000|2021-08-10 17:00:00|1729.68|1729.18|1730.1|1729.6|1730.29|1729.79|1729.6|1729.1|755
1628615100000|2021-08-10 17:05:00|1730.15|1729.65|1730.88|1730.38|1731.04|1730.54|1730.05|1729.55|513
1628615400000|2021-08-10 17:10:00|1730.9|1730.4|1731.23|1730.73|1731.35|1730.85|1730.57|1730.11|462
1628615700000|2021-08-10 17:15:00|1731.22|1730.72|1731.36|1730.86|1731.45|1731.09|1729.97|1729.57|770
1628616000000|2021-08-10 17:20:00|1731.38|1730.88|1731.25|1730.95|1731.77|1731.27|1730.74|1730.35|711
1628616300000|2021-08-10 17:25:00|1731.36|1730.86|1730.58|1730.08|1732.39|1731.9|1730.33|1729.83|740
1628616600000|2021-08-10 17:30:00|1730.64|1730.14|1731.42|1730.92|1731.59|1731.09|1730.53|1730.03|563
1628616900000|2021-08-10 17:35:00|1731.41|1730.91|1731.07|1730.57|1731.49|1730.99|1730.68|1730.18|389
1628617200000|2021-08-10 17:40:00|1731.06|1730.56|1731.61|1731.11|1731.8|1731.3|1731.06|1730.56|413
1628617500000|2021-08-10 17:45:00|1731.64|1731.14|1732.19|1731.89|1732.27|1731.96|1731.63|1731.13|405
1628617800000|2021-08-10 17:50:00|1732.18|1731.88|1732.07|1731.57|1732.34|1731.91|1731.84|1731.34|473
1628618100000|2021-08-10 17:55:00|1732.06|1731.56|1731.47|1730.97|1732.17|1731.77|1731.27|1730.86|395
1628618400000|2021-08-10 18:00:00|1731.49|1730.99|1732.23|1731.73|1732.42|1731.93|1731.19|1730.69|546
1628618700000|2021-08-10 18:05:00|1732.08|1731.58|1731.86|1731.36|1732.14|1731.64|1731.43|1730.93|500
1628619000000|2021-08-10 18:10:00|1731.85|1731.35|1731.18|1730.68|1731.89|1731.39|1731.14|1730.64|509
1628619300000|2021-08-10 18:15:00|1731.14|1730.64|1731.09|1730.59|1731.25|1730.75|1730.59|1730.18|522
1628619600000|2021-08-10 18:20:00|1731.08|1730.58|1730.8|1730.3|1731.32|1730.92|1730.73|1730.23|470
1628619900000|2021-08-10 18:25:00|1730.78|1730.28|1730.57|1730.07|1730.85|1730.35|1730.28|1729.91|434
1628620200000|2021-08-10 18:30:00|1730.58|1730.08|1731.09|1730.59|1731.16|1730.75|1730.46|1730.03|397
1628620500000|2021-08-10 18:35:00|1731.08|1730.58|1730.59|1730.09|1731.29|1730.89|1730.39|1730.02|441
1628620800000|2021-08-10 18:40:00|1730.6|1730.1|1730.3|1730|1730.93|1730.48|1730.28|1729.86|363
1628621100000|2021-08-10 18:45:00|1730.21|1729.91|1730.42|1729.92|1730.59|1730.17|1730.08|1729.58|382
1628621400000|2021-08-10 18:50:00|1730.41|1729.91|1730.46|1729.96|1730.56|1730.14|1730.16|1729.77|423
1628621700000|2021-08-10 18:55:00|1730.43|1729.93|1730.53|1730.03|1730.59|1730.16|1730.13|1729.69|569
1628622000000|2021-08-10 19:00:00|1730.54|1730.04|1730.37|1729.87|1730.67|1730.3|1730.01|1729.56|600
1628622300000|2021-08-10 19:05:00|1730.36|1729.86|1729.9|1729.6|1730.4|1729.99|1729.7|1729.32|531
1628622600000|2021-08-10 19:10:00|1729.92|1729.62|1730.17|1729.67|1730.21|1729.81|1729.86|1729.45|413
1628622900000|2021-08-10 19:15:00|1730.18|1729.68|1730.13|1729.63|1730.37|1729.92|1729.88|1729.43|382
1628623200000|2021-08-10 19:20:00|1730.15|1729.65|1730.06|1729.56|1730.57|1730.07|1729.97|1729.56|350
1628623500000|2021-08-10 19:25:00|1730.04|1729.54|1729.7|1729.2|1730.22|1729.72|1729.41|1729.02|381
1628623800000|2021-08-10 19:30:00|1729.69|1729.19|1729.24|1728.74|1729.72|1729.28|1729.11|1728.62|390
1628624100000|2021-08-10 19:35:00|1729.23|1728.73|1729.1|1728.6|1729.32|1728.82|1728.95|1728.53|376
1628624400000|2021-08-10 19:40:00|1729.12|1728.62|1729.05|1728.55|1729.28|1728.78|1728.85|1728.45|379
1628624700000|2021-08-10 19:45:00|1729.04|1728.54|1728.94|1728.44|1729.13|1728.63|1728.7|1728.2|512
1628625000000|2021-08-10 19:50:00|1728.95|1728.45|1728.86|1728.36|1729.17|1728.67|1728.8|1728.3|415
1628625300000|2021-08-10 19:55:00|1728.88|1728.38|1729.54|1729.04|1729.86|1729.36|1728.85|1728.35|638
1628625600000|2021-08-10 20:00:00|1729.5|1729|1729.1|1728.6|1729.52|1729.02|1729.07|1728.57|314
1628625900000|2021-08-10 20:05:00|1729.08|1728.58|1729.13|1728.63|1729.23|1728.73|1728.88|1728.43|182
1628626200000|2021-08-10 20:10:00|1729.14|1728.64|1729.15|1728.65|1729.31|1728.81|1728.98|1728.48|221
1628626500000|2021-08-10 20:15:00|1729.25|1728.75|1729.08|1728.58|1729.45|1729.03|1728.94|1728.44|223
1628626800000|2021-08-10 20:20:00|1729.07|1728.57|1729.04|1728.54|1729.32|1728.83|1728.82|1728.41|199
1628627100000|2021-08-10 20:25:00|1729.05|1728.55|1729.15|1728.65|1729.27|1728.77|1728.95|1728.47|144
1628627400000|2021-08-10 20:30:00|1729.16|1728.66|1728.97|1728.47|1729.22|1728.81|1728.86|1728.36|241
1628627700000|2021-08-10 20:35:00|1729.07|1728.57|1728.72|1728.22|1729.07|1728.57|1728.6|1728.1|172
1628628000000|2021-08-10 20:40:00|1728.73|1728.23|1728.79|1728.29|1728.95|1728.54|1728.59|1728.19|189
1628628300000|2021-08-10 20:45:00|1728.78|1728.28|1728.76|1728.26|1729.25|1728.75|1728.68|1728.18|236
1628628600000|2021-08-10 20:50:00|1728.75|1728.25|1729.12|1728.62|1729.23|1728.73|1728.53|1728.03|258
1628628900000|2021-08-10 20:55:00|1729.09|1728.59|1729.45|1728.95|1730.54|1729.28|1728.95|1728.24|303
1628632800000|2021-08-10 22:00:00|1729.72|1729.22|1729.96|1729.46|1730|1729.5|1729.55|1729.05|194
1628633100000|2021-08-10 22:05:00|1729.98|1729.48|1730.06|1729.56|1730.14|1729.64|1729.86|1729.47|156
1628633400000|2021-08-10 22:10:00|1729.99|1729.49|1729.96|1729.46|1729.99|1729.49|1729.67|1729.29|132
1628633700000|2021-08-10 22:15:00|1729.97|1729.47|1729.71|1729.21|1730|1729.5|1729.51|1729.19|108
1628634000000|2021-08-10 22:20:00|1729.69|1729.19|1729.69|1729.19|1729.76|1729.35|1729.6|1729.1|96
1628634300000|2021-08-10 22:25:00|1729.66|1729.16|1729.72|1729.22|1729.75|1729.33|1729.43|1729.07|109
1628634600000|2021-08-10 22:30:00|1729.73|1729.23|1729.45|1728.95|1729.73|1729.23|1729.39|1728.91|135
1628634900000|2021-08-10 22:35:00|1729.47|1728.97|1729.06|1728.76|1729.47|1728.97|1728.97|1728.67|142
1628635200000|2021-08-10 22:40:00|1729.08|1728.78|1728.59|1728.09|1729.17|1728.78|1728.37|1728.03|153
1628635500000|2021-08-10 22:45:00|1728.6|1728.1|1728.71|1728.21|1728.89|1728.45|1728.5|1728.09|139
1628635800000|2021-08-10 22:50:00|1728.72|1728.22|1728.84|1728.34|1728.99|1728.49|1728.67|1728.17|120
1628636100000|2021-08-10 22:55:00|1728.86|1728.36|1729.1|1728.6|1729.13|1728.63|1728.79|1728.29|92
1628636400000|2021-08-10 23:00:00|1729.12|1728.62|1728.82|1728.32|1729.28|1728.86|1728.43|1728.13|151
1628636700000|2021-08-10 23:05:00|1728.81|1728.31|1728.72|1728.22|1728.9|1728.49|1728.66|1728.16|107
1628637000000|2021-08-10 23:10:00|1728.71|1728.21|1728.75|1728.25|1728.82|1728.41|1728.66|1728.16|98
1628637300000|2021-08-10 23:15:00|1728.74|1728.24|1728.88|1728.38|1728.96|1728.59|1728.69|1728.19|138
1628637600000|2021-08-10 23:20:00|1728.89|1728.39|1728.87|1728.37|1728.97|1728.59|1728.68|1728.27|101
1628637900000|2021-08-10 23:25:00|1728.88|1728.38|1728.97|1728.47|1728.97|1728.47|1728.53|1728.17|126
1628638200000|2021-08-10 23:30:00|1728.96|1728.46|1728.89|1728.39|1729|1728.59|1728.82|1728.35|126
1628638500000|2021-08-10 23:35:00|1728.88|1728.38|1728.7|1728.2|1728.99|1728.49|1728.59|1728.19|93
1628638800000|2021-08-10 23:40:00|1728.71|1728.21|1728.23|1727.73|1728.71|1728.29|1727.82|1727.52|169
1628639100000|2021-08-10 23:45:00|1728.22|1727.72|1728.3|1727.8|1728.81|1728.41|1727.97|1727.67|274
1628639400000|2021-08-10 23:50:00|1728.28|1727.78|1727.72|1727.22|1728.28|1727.85|1727.55|1727.06|303
1628639700000|2021-08-10 23:55:00|1727.71|1727.21|1727.27|1726.77|1727.74|1727.25|1727.17|1726.71|297
1628640000000|2021-08-11 00:00:00|1727.26|1726.76|1725.66|1725.16|1727.44|1727.02|1725.5|1725.09|650
1628640300000|2021-08-11 00:05:00|1725.69|1725.19|1726.6|1726.1|1726.78|1726.38|1725.46|1724.96|590
1628640600000|2021-08-11 00:10:00|1726.58|1726.08|1726.38|1725.88|1726.82|1726.41|1726.07|1725.63|260
1628640900000|2021-08-11 00:15:00|1726.37|1725.87|1726.19|1725.69|1726.61|1726.13|1725.81|1725.31|373
1628641200000|2021-08-11 00:20:00|1726.18|1725.68|1726.67|1726.17|1726.81|1726.44|1726.08|1725.68|278
1628641500000|2021-08-11 00:25:00|1726.68|1726.18|1727.96|1727.46|1728.02|1727.63|1726.54|1726.12|392
1628641800000|2021-08-11 00:30:00|1727.97|1727.47|1727.59|1727.09|1728.2|1727.79|1727.39|1726.97|257
1628642100000|2021-08-11 00:35:00|1727.56|1727.06|1727.4|1726.9|1727.58|1727.18|1727.28|1726.85|141
1628642400000|2021-08-11 00:40:00|1727.39|1726.89|1727.77|1727.47|1727.92|1727.52|1726.98|1726.58|218
1628642700000|2021-08-11 00:45:00|1727.81|1727.51|1726.56|1726.06|1727.93|1727.63|1726.47|1726.05|385
1628643000000|2021-08-11 00:50:00|1726.57|1726.07|1726.89|1726.39|1727.21|1726.85|1726.43|1726.03|277
1628643300000|2021-08-11 00:55:00|1726.88|1726.38|1726.62|1726.12|1727.05|1726.69|1726.01|1725.64|392
1628643600000|2021-08-11 01:00:00|1726.61|1726.11|1724.88|1724.38|1726.99|1726.68|1724.71|1724.36|1192
1628643900000|2021-08-11 01:05:00|1724.87|1724.37|1725.84|1725.34|1725.94|1725.52|1724.31|1724.01|764
1628644200000|2021-08-11 01:10:00|1725.85|1725.35|1726.48|1725.98|1726.56|1726.13|1725.73|1725.34|618
1628644500000|2021-08-11 01:15:00|1726.47|1725.97|1727.63|1727.13|1727.97|1727.62|1726.39|1725.97|676
1628644800000|2021-08-11 01:20:00|1727.62|1727.12|1727.49|1726.99|1728.06|1727.67|1727.18|1726.76|541
1628645100000|2021-08-11 01:25:00|1727.48|1726.98|1728.61|1728.11|1728.71|1728.31|1727.4|1726.98|524
1628645400000|2021-08-11 01:30:00|1728.6|1728.1|1728.75|1728.25|1729.19|1728.85|1728.43|1728.03|576
1628645700000|2021-08-11 01:35:00|1728.77|1728.27|1730.15|1729.65|1730.2|1729.81|1728.66|1728.25|615
1628646000000|2021-08-11 01:40:00|1730.16|1729.66|1730.11|1729.81|1730.46|1730.16|1729.84|1729.45|575
1628646300000|2021-08-11 01:45:00|1730.1|1729.8|1729.65|1729.15|1730.3|1730|1729.24|1728.83|656
1628646600000|2021-08-11 01:50:00|1729.66|1729.16|1730.35|1730.05|1730.46|1730.09|1729.24|1728.92|502
1628646900000|2021-08-11 01:55:00|1730.41|1730.11|1731.24|1730.94|1731.44|1730.95|1730.4|1730|535
1628647200000|2021-08-11 02:00:00|1731.23|1730.93|1730.35|1729.85|1731.45|1731.07|1730.25|1729.83|548
1628647500000|2021-08-11 02:05:00|1730.36|1729.86|1731.67|1731.37|1731.75|1731.41|1730.32|1729.85|578
1628647800000|2021-08-11 02:10:00|1731.69|1731.39|1731.63|1731.13|1731.88|1731.51|1731.16|1730.75|565
1628648100000|2021-08-11 02:15:00|1731.57|1731.07|1732.27|1731.77|1732.28|1731.88|1731.37|1730.89|370
1628648400000|2021-08-11 02:20:00|1732.28|1731.78|1732.17|1731.67|1732.84|1732.38|1731.95|1731.52|674
1628648700000|2021-08-11 02:25:00|1732.19|1731.69|1732.08|1731.58|1732.39|1731.99|1731.6|1731.2|533
1628649000000|2021-08-11 02:30:00|1732.1|1731.6|1733.14|1732.64|1733.29|1732.87|1731.79|1731.32|716
1628649300000|2021-08-11 02:35:00|1733.13|1732.63|1733.12|1732.62|1733.58|1733.18|1732.64|1732.34|660
1628649600000|2021-08-11 02:40:00|1733.17|1732.67|1733.04|1732.54|1733.31|1732.94|1732.69|1732.33|480
1628649900000|2021-08-11 02:45:00|1732.9|1732.6|1733.03|1732.53|1733.1|1732.72|1732.45|1732.05|458
1628650200000|2021-08-11 02:50:00|1733.05|1732.55|1733.81|1733.51|1733.95|1733.56|1732.94|1732.54|543
1628650500000|2021-08-11 02:55:00|1733.84|1733.54|1733.53|1733.03|1733.94|1733.55|1733.3|1732.88|571
1628650800000|2021-08-11 03:00:00|1733.52|1733.02|1733.49|1733.19|1734.03|1733.65|1733.22|1732.83|525
1628651100000|2021-08-11 03:05:00|1733.48|1733.18|1733.59|1733.29|1733.92|1733.56|1733.32|1732.92|490
1628651400000|2021-08-11 03:10:00|1733.69|1733.19|1734.65|1734.15|1734.94|1734.56|1733.53|1733.08|590
1628651700000|2021-08-11 03:15:00|1734.67|1734.17|1734.29|1733.79|1734.73|1734.42|1734.14|1733.71|475
1628652000000|2021-08-11 03:20:00|1734.3|1733.8|1734.44|1734.14|1734.73|1734.33|1734|1733.56|328
1628652300000|2021-08-11 03:25:00|1734.43|1734.13|1734.63|1734.33|1735.26|1734.88|1734.4|1734.01|559
1628652600000|2021-08-11 03:30:00|1734.59|1734.29|1735.18|1734.68|1735.29|1734.84|1734.53|1734.19|332
1628652900000|2021-08-11 03:35:00|1735.19|1734.69|1735.3|1734.8|1735.4|1734.94|1734.8|1734.4|245
1628653200000|2021-08-11 03:40:00|1735.27|1734.77|1734.38|1733.88|1735.5|1735.13|1734.35|1733.88|394
1628653500000|2021-08-11 03:45:00|1734.39|1733.89|1734.67|1734.37|1735.28|1734.88|1734.39|1733.89|314
1628653800000|2021-08-11 03:50:00|1734.77|1734.27|1734.59|1734.09|1735.29|1734.88|1734.38|1733.9|397
1628654100000|2021-08-11 03:55:00|1734.61|1734.11|1734.18|1733.68|1734.62|1734.12|1733.85|1733.45|370
1628654400000|2021-08-11 04:00:00|1734.19|1733.69|1733.83|1733.33|1734.3|1733.89|1733.65|1733.24|371
1628654700000|2021-08-11 04:05:00|1733.84|1733.34|1733.92|1733.62|1733.99|1733.67|1733.59|1733.18|288
1628655000000|2021-08-11 04:10:00|1734.02|1733.52|1734.37|1734.07|1734.6|1734.21|1733.69|1733.29|349
1628655300000|2021-08-11 04:15:00|1734.47|1733.97|1734.89|1734.39|1734.97|1734.62|1734.16|1733.73|347
1628655600000|2021-08-11 04:20:00|1734.88|1734.38|1734.55|1734.25|1734.88|1734.5|1734.18|1733.83|363
1628655900000|2021-08-11 04:25:00|1734.65|1734.15|1734.86|1734.36|1734.94|1734.53|1734.48|1734.1|209
1628656200000|2021-08-11 04:30:00|1734.84|1734.34|1733.54|1733.04|1734.99|1734.58|1733.35|1732.99|394
1628656500000|2021-08-11 04:35:00|1733.56|1733.06|1733.27|1732.77|1733.58|1733.16|1733.16|1732.77|300
1628656800000|2021-08-11 04:40:00|1733.26|1732.76|1733.32|1733.02|1733.58|1733.15|1733.16|1732.71|200
1628657100000|2021-08-11 04:45:00|1733.33|1733.03|1732.67|1732.37|1733.44|1733.09|1732.63|1732.23|397
1628657400000|2021-08-11 04:50:00|1732.64|1732.34|1733.17|1732.67|1733.42|1733.02|1732.3|1731.85|462
1628657700000|2021-08-11 04:55:00|1733.05|1732.75|1732.97|1732.47|1733.21|1732.85|1732.54|1732.09|280
1628658000000|2021-08-11 05:00:00|1732.99|1732.49|1733|1732.5|1733.08|1732.7|1732.58|1732.18|258
1628658300000|2021-08-11 05:05:00|1732.99|1732.49|1732.61|1732.11|1733.05|1732.7|1732.54|1732.11|296
1628658600000|2021-08-11 05:10:00|1732.63|1732.13|1732.35|1731.85|1732.94|1732.64|1732.19|1731.69|319
1628658900000|2021-08-11 05:15:00|1732.36|1731.86|1732.4|1732.1|1733.44|1733.04|1732.26|1731.85|385
1628659200000|2021-08-11 05:20:00|1732.39|1732.09|1733.77|1733.27|1733.8|1733.44|1732.2|1731.81|405
1628659500000|2021-08-11 05:25:00|1733.7|1733.4|1733.35|1733.05|1733.89|1733.48|1733.17|1732.77|356
1628659800000|2021-08-11 05:30:00|1733.34|1733.04|1733.88|1733.58|1734.16|1733.86|1733.17|1732.77|717
1628660100000|2021-08-11 05:35:00|1733.87|1733.57|1732.79|1732.29|1734.03|1733.6|1732.51|1732.11|603
1628660400000|2021-08-11 05:40:00|1732.78|1732.28|1733.08|1732.58|1733.21|1732.86|1732.58|1732.17|478
1628660700000|2021-08-11 05:45:00|1733.07|1732.57|1733.73|1733.23|1733.79|1733.38|1732.95|1732.55|376
1628661000000|2021-08-11 05:50:00|1733.72|1733.22|1734.04|1733.54|1734.43|1734.02|1733.33|1732.94|367
1628661300000|2021-08-11 05:55:00|1734.05|1733.55|1734.61|1734.11|1734.74|1734.24|1733.84|1733.49|437
1628661600000|2021-08-11 06:00:00|1734.68|1734.18|1733.5|1733.2|1734.92|1734.49|1733.47|1733.17|853
1628661900000|2021-08-11 06:05:00|1733.49|1733.19|1732.19|1731.69|1733.91|1733.49|1731.91|1731.53|878
1628662200000|2021-08-11 06:10:00|1732.2|1731.7|1732.16|1731.86|1732.9|1732.6|1731.83|1731.42|777
1628662500000|2021-08-11 06:15:00|1732.15|1731.85|1733|1732.5|1733.2|1732.82|1732.02|1731.63|684
1628662800000|2021-08-11 06:20:00|1733.01|1732.51|1732.02|1731.72|1733.32|1732.92|1731.85|1731.41|902
1628663100000|2021-08-11 06:25:00|1732.01|1731.71|1730.3|1730|1732.46|1732.07|1730.27|1729.97|973
1628663400000|2021-08-11 06:30:00|1730.27|1729.97|1731.32|1731.02|1732|1731.5|1730.07|1729.67|1002
1628663700000|2021-08-11 06:35:00|1731.33|1731.03|1730.78|1730.48|1731.81|1731.44|1730.54|1730.19|700
1628664000000|2021-08-11 06:40:00|1730.88|1730.38|1731.09|1730.59|1731.6|1731.18|1730.65|1730.26|534
1628664300000|2021-08-11 06:45:00|1731.08|1730.58|1732.62|1732.12|1732.76|1732.36|1730.76|1730.33|663
1628664600000|2021-08-11 06:50:00|1732.63|1732.13|1732.09|1731.59|1733.03|1732.63|1731.96|1731.53|768
1628664900000|2021-08-11 06:55:00|1732.07|1731.57|1732.23|1731.93|1732.66|1732.18|1732.01|1731.52|656
1628665200000|2021-08-11 07:00:00|1732.24|1731.94|1731.2|1730.7|1732.24|1731.94|1729.2|1728.89|1086
1628665500000|2021-08-11 07:05:00|1731.19|1730.69|1730.94|1730.64|1731.72|1731.32|1730.61|1730.11|938
1628665800000|2021-08-11 07:10:00|1730.97|1730.67|1731.82|1731.52|1732.36|1731.96|1730.97|1730.66|692
1628666100000|2021-08-11 07:15:00|1731.84|1731.54|1731.67|1731.37|1732.3|1731.86|1731.53|1731.2|642
1628666400000|2021-08-11 07:20:00|1731.77|1731.27|1730.28|1729.78|1732.08|1731.66|1729.92|1729.57|804
1628666700000|2021-08-11 07:25:00|1730.29|1729.79|1731.48|1730.98|1731.51|1731.12|1729.64|1729.23|938
1628667000000|2021-08-11 07:30:00|1731.49|1730.99|1733.33|1733.03|1733.41|1733.06|1730.56|1730.16|903
1628667300000|2021-08-11 07:35:00|1733.27|1732.97|1732.71|1732.21|1733.77|1733.37|1732.49|1732.12|717
1628667600000|2021-08-11 07:40:00|1732.7|1732.2|1732.84|1732.34|1733.26|1732.84|1732.25|1731.82|621
1628667900000|2021-08-11 07:45:00|1732.86|1732.36|1732.65|1732.35|1733.29|1732.89|1732.3|1731.87|625
1628668200000|2021-08-11 07:50:00|1732.75|1732.25|1733.39|1732.89|1733.66|1733.28|1732.64|1732.25|750
1628668500000|2021-08-11 07:55:00|1733.4|1732.9|1732.99|1732.49|1733.49|1733.07|1732.65|1732.3|545
1628668800000|2021-08-11 08:00:00|1732.9|1732.6|1733.25|1732.75|1733.25|1732.9|1732.32|1731.94|606
1628669100000|2021-08-11 08:05:00|1733.23|1732.73|1732.43|1732.13|1733.36|1732.86|1732.11|1731.78|491
1628669400000|2021-08-11 08:10:00|1732.44|1732.14|1732.42|1731.92|1732.72|1732.31|1731.87|1731.47|528
1628669700000|2021-08-11 08:15:00|1732.45|1731.95|1731.57|1731.27|1732.74|1732.34|1731.26|1730.85|748
1628670000000|2021-08-11 08:20:00|1731.55|1731.25|1732.18|1731.88|1732.24|1731.9|1731.14|1730.78|671
1628670300000|2021-08-11 08:25:00|1732.28|1731.78|1732.22|1731.72|1732.63|1732.27|1732|1731.57|547
1628670600000|2021-08-11 08:30:00|1732.23|1731.73|1732.82|1732.32|1732.9|1732.49|1731.92|1731.49|532
1628670900000|2021-08-11 08:35:00|1732.81|1732.31|1733.02|1732.72|1733.43|1733.05|1732.47|1732.07|584
1628671200000|2021-08-11 08:40:00|1733.03|1732.73|1732.79|1732.29|1733.53|1733.13|1732.51|1732.01|486
1628671500000|2021-08-11 08:45:00|1732.76|1732.26|1733.48|1732.98|1733.54|1733.14|1732.67|1732.23|348
1628671800000|2021-08-11 08:50:00|1733.47|1732.97|1733.41|1732.91|1733.9|1733.46|1733.15|1732.75|489
1628672100000|2021-08-11 08:55:00|1733.38|1732.88|1733.46|1732.96|1734.1|1733.72|1732.99|1732.69|509
1628672400000|2021-08-11 09:00:00|1733.45|1732.95|1733.21|1732.71|1734.32|1733.92|1733.14|1732.68|795
1628672700000|2021-08-11 09:05:00|1733.22|1732.72|1733.18|1732.68|1733.62|1733.16|1732.74|1732.38|576
1628673000000|2021-08-11 09:10:00|1733.2|1732.7|1733.4|1733.1|1733.5|1733.17|1732.73|1732.35|412
1628673300000|2021-08-11 09:15:00|1733.41|1733.11|1733.36|1732.86|1733.48|1733.11|1732.68|1732.28|610
1628673600000|2021-08-11 09:20:00|1733.37|1732.87|1734.33|1733.83|1734.91|1734.45|1733.18|1732.79|637
1628673900000|2021-08-11 09:25:00|1734.32|1733.82|1733.73|1733.23|1734.33|1733.83|1733.57|1733.09|474
1628674200000|2021-08-11 09:30:00|1733.74|1733.24|1733.27|1732.77|1734.28|1733.98|1733.21|1732.71|509
1628674500000|2021-08-11 09:35:00|1733.22|1732.92|1733.64|1733.14|1733.67|1733.17|1733.04|1732.64|478
1628674800000|2021-08-11 09:40:00|1733.66|1733.16|1733.76|1733.26|1734.28|1733.88|1733.4|1733.01|474
1628675100000|2021-08-11 09:45:00|1733.77|1733.27|1733.89|1733.39|1734.51|1734.11|1733.55|1733.11|443
1628675400000|2021-08-11 09:50:00|1733.88|1733.38|1733.5|1733|1734.23|1733.77|1733.05|1732.56|414
1628675700000|2021-08-11 09:55:00|1733.51|1733.01|1733.71|1733.21|1733.83|1733.35|1733.2|1732.76|407
1628676000000|2021-08-11 10:00:00|1733.7|1733.2|1733.97|1733.47|1734.27|1733.79|1733.5|1733|452
1628676300000|2021-08-11 10:05:00|1733.96|1733.46|1734.09|1733.59|1734.44|1734.07|1733.88|1733.46|399
1628676600000|2021-08-11 10:10:00|1734.1|1733.6|1734.2|1733.7|1734.32|1733.84|1733.99|1733.56|427
1628676900000|2021-08-11 10:15:00|1734.17|1733.67|1735.26|1734.76|1735.68|1735.29|1733.99|1733.61|695
1628677200000|2021-08-11 10:20:00|1735.27|1734.77|1735.46|1734.96|1735.94|1735.53|1734.64|1734.25|703
1628677500000|2021-08-11 10:25:00|1735.44|1734.94|1736.33|1735.83|1736.5|1736.05|1734.65|1734.35|759
1628677800000|2021-08-11 10:30:00|1736.31|1735.81|1735.67|1735.17|1736.31|1735.81|1735.38|1734.93|534
1628678100000|2021-08-11 10:35:00|1735.68|1735.18|1736.33|1735.83|1736.76|1736.32|1735.53|1735.11|613
1628678400000|2021-08-11 10:40:00|1736.34|1735.84|1736.46|1735.96|1736.68|1736.34|1736.1|1735.68|523
1628678700000|2021-08-11 10:45:00|1736.5|1736|1736.39|1735.89|1736.61|1736.16|1736.05|1735.63|378
1628679000000|2021-08-11 10:50:00|1736.38|1735.88|1736.97|1736.67|1737.21|1736.8|1736.21|1735.82|468
1628679300000|2021-08-11 10:55:00|1736.96|1736.66|1737.82|1737.52|1738.86|1738.49|1735.9|1735.43|837
1628679600000|2021-08-11 11:00:00|1737.8|1737.5|1737.45|1736.95|1738.21|1737.71|1737.2|1736.79|565
1628679900000|2021-08-11 11:05:00|1737.36|1736.86|1737.26|1736.96|1737.73|1737.33|1736.91|1736.47|607
1628680200000|2021-08-11 11:10:00|1737.25|1736.95|1737.07|1736.77|1737.67|1737.27|1737.05|1736.66|472
1628680500000|2021-08-11 11:15:00|1737.08|1736.78|1737.08|1736.58|1737.98|1737.48|1737.05|1736.58|483
1628680800000|2021-08-11 11:20:00|1737.09|1736.59|1737.68|1737.18|1737.76|1737.36|1737.04|1736.54|475
1628681100000|2021-08-11 11:25:00|1737.56|1737.26|1737.41|1737.11|1738|1737.65|1737.35|1736.97|426
1628681400000|2021-08-11 11:30:00|1737.44|1737.14|1736.9|1736.6|1737.63|1737.24|1736.8|1736.39|524
1628681700000|2021-08-11 11:35:00|1736.86|1736.56|1738.22|1737.72|1738.71|1738.31|1736.78|1736.35|716
1628682000000|2021-08-11 11:40:00|1738.21|1737.71|1738.16|1737.86|1738.31|1737.97|1737.64|1737.2|469
1628682300000|2021-08-11 11:45:00|1738.15|1737.85|1738.32|1738.02|1738.77|1738.33|1738.12|1737.73|542
1628682600000|2021-08-11 11:50:00|1738.24|1737.94|1738.23|1737.73|1738.63|1738.25|1738.04|1737.64|414
1628682900000|2021-08-11 11:55:00|1738.22|1737.72|1737.94|1737.44|1738.32|1737.96|1737.79|1737.39|576
1628683200000|2021-08-11 12:00:00|1737.92|1737.42|1740.27|1739.77|1740.33|1739.93|1737.92|1737.42|888
1628683500000|2021-08-11 12:05:00|1740.18|1739.88|1738.95|1738.45|1740.98|1740.63|1738.93|1738.43|1011
1628683800000|2021-08-11 12:10:00|1738.9|1738.4|1739.06|1738.76|1739.3|1738.92|1737.22|1736.84|1004
1628684100000|2021-08-11 12:15:00|1739.1|1738.8|1738.72|1738.22|1739.65|1739.25|1738.32|1737.85|853
1628684400000|2021-08-11 12:20:00|1738.75|1738.25|1735.7|1735.4|1738.79|1738.29|1735.06|1734.6|1391
1628684700000|2021-08-11 12:25:00|1735.71|1735.41|1736.44|1735.94|1736.9|1736.53|1735.65|1735.15|1098
1628685000000|2021-08-11 12:30:00|1736.47|1735.97|1739.26|1738.76|1743.89|1742.59|1735.99|1735.5|2057
1628685300000|2021-08-11 12:35:00|1739.32|1738.82|1744.8|1744.3|1746.58|1746.08|1739.32|1738.82|2080
1628685600000|2021-08-11 12:40:00|1744.84|1744.34|1745.75|1745.25|1747.37|1746.87|1744.21|1743.71|1860
1628685900000|2021-08-11 12:45:00|1745.73|1745.23|1746.87|1746.37|1747.76|1747.26|1745.17|1744.67|1762
1628686200000|2021-08-11 12:50:00|1746.85|1746.35|1740.45|1740.15|1747.21|1746.77|1740.45|1740.15|1776
1628686500000|2021-08-11 12:55:00|1740.52|1740.22|1745.1|1744.6|1745.65|1745.33|1740.19|1739.89|1645
1628686800000|2021-08-11 13:00:00|1745.15|1744.65|1742.87|1742.57|1745.15|1744.73|1742.41|1742.06|1750
1628687100000|2021-08-11 13:05:00|1742.82|1742.52|1741.23|1740.73|1743.14|1742.77|1738.94|1738.5|1765
1628687400000|2021-08-11 13:10:00|1741.21|1740.71|1741.56|1741.06|1742.82|1742.41|1739.65|1739.25|1533
1628687700000|2021-08-11 13:15:00|1741.57|1741.07|1743.58|1743.08|1743.9|1743.52|1741.17|1740.67|1387
1628688000000|2021-08-11 13:20:00|1743.55|1743.25|1743.24|1742.74|1745.18|1744.71|1743.07|1742.72|1420
1628688300000|2021-08-11 13:25:00|1743.25|1742.75|1744.37|1743.87|1745.06|1744.64|1743.2|1742.7|1281
1628688600000|2021-08-11 13:30:00|1744.25|1743.95|1745.6|1745.1|1746.8|1746.43|1742.94|1742.59|1846
1628688900000|2021-08-11 13:35:00|1745.61|1745.11|1744.98|1744.68|1746|1745.7|1744.46|1743.97|1559
1628689200000|2021-08-11 13:40:00|1745.11|1744.81|1742.55|1742.05|1746.23|1745.85|1740.11|1739.7|1683
1628689500000|2021-08-11 13:45:00|1742.54|1742.04|1739.34|1739.04|1742.54|1742.04|1739.01|1738.63|1773
1628689800000|2021-08-11 13:50:00|1739.4|1739.1|1741.02|1740.52|1741.51|1741.01|1739.12|1738.73|1633
1628690100000|2021-08-11 13:55:00|1741.04|1740.54|1740.29|1739.79|1741.15|1740.66|1739.85|1739.35|1282
1628690400000|2021-08-11 14:00:00|1739.96|1739.66|1743.14|1742.64|1743.46|1743.06|1739.96|1739.66|1383
1628690700000|2021-08-11 14:05:00|1743.02|1742.72|1743.82|1743.32|1744.12|1743.74|1742.39|1741.93|1216
1628691000000|2021-08-11 14:10:00|1743.83|1743.33|1742.48|1742.18|1744.07|1743.62|1742.14|1741.76|1252
1628691300000|2021-08-11 14:15:00|1742.47|1742.17|1744.2|1743.7|1744.78|1744.48|1742.24|1741.88|1270
1628691600000|2021-08-11 14:20:00|1744.18|1743.68|1743.18|1742.88|1744.88|1744.47|1742.14|1741.64|1315
1628691900000|2021-08-11 14:25:00|1743.22|1742.92|1743.41|1742.91|1744.04|1743.63|1742.56|1742.16|1146
1628692200000|2021-08-11 14:30:00|1743.4|1742.9|1743.05|1742.55|1743.94|1743.56|1741.88|1741.57|1169
1628692500000|2021-08-11 14:35:00|1743.04|1742.54|1743.58|1743.08|1744.2|1743.75|1742.9|1742.52|1104
1628692800000|2021-08-11 14:40:00|1743.59|1743.09|1743.79|1743.29|1744.87|1744.48|1743.52|1743.09|1121
1628693100000|2021-08-11 14:45:00|1743.78|1743.28|1745.68|1745.18|1745.87|1745.37|1743.67|1743.2|1193
1628693400000|2021-08-11 14:50:00|1745.66|1745.16|1745.89|1745.59|1746.23|1745.92|1745.23|1744.75|1091
1628693700000|2021-08-11 14:55:00|1745.88|1745.58|1746.2|1745.7|1746.38|1745.88|1745.4|1744.9|901
1628694000000|2021-08-11 15:00:00|1746.17|1745.67|1746.78|1746.28|1747.47|1747.15|1746.01|1745.6|966
1628694300000|2021-08-11 15:05:00|1746.79|1746.29|1748.88|1748.38|1748.99|1748.68|1746.71|1746.21|886
1628694600000|2021-08-11 15:10:00|1748.89|1748.39|1749.58|1749.08|1749.99|1749.59|1748.53|1748.14|1041
1628694900000|2021-08-11 15:15:00|1749.57|1749.07|1748.27|1747.77|1749.61|1749.29|1747.84|1747.36|986
1628695200000|2021-08-11 15:20:00|1748.26|1747.76|1748.95|1748.45|1749.27|1748.85|1747.44|1746.94|934
1628695500000|2021-08-11 15:25:00|1749.02|1748.52|1749.61|1749.11|1749.64|1749.14|1748.28|1747.84|793
1628695800000|2021-08-11 15:30:00|1749.62|1749.12|1750.01|1749.71|1750.05|1749.74|1748.76|1748.34|699
1628696100000|2021-08-11 15:35:00|1750.02|1749.72|1749.37|1749.07|1750.36|1749.93|1749|1748.52|761
1628696400000|2021-08-11 15:40:00|1749.35|1749.05|1750.14|1749.64|1750.46|1750.08|1749.14|1748.76|818
1628696700000|2021-08-11 15:45:00|1750.13|1749.63|1750.96|1750.46|1750.96|1750.57|1749.83|1749.44|770
1628697000000|2021-08-11 15:50:00|1750.97|1750.47|1751.99|1751.49|1752.23|1751.81|1750.63|1750.3|724
1628697300000|2021-08-11 15:55:00|1752|1751.5|1751.95|1751.45|1752.41|1752.01|1751.26|1750.91|719
1628697600000|2021-08-11 16:00:00|1751.93|1751.43|1749.92|1749.42|1751.93|1751.47|1749.74|1749.33|981
1628697900000|2021-08-11 16:05:00|1749.89|1749.39|1748.46|1747.96|1749.94|1749.61|1748.23|1747.83|821
1628698200000|2021-08-11 16:10:00|1748.45|1747.95|1748.33|1747.83|1748.47|1748.08|1747.77|1747.4|726
1628698500000|2021-08-11 16:15:00|1748.34|1747.84|1748.9|1748.4|1749.28|1748.92|1748.09|1747.74|592
1628698800000|2021-08-11 16:20:00|1748.89|1748.39|1748.59|1748.29|1749.32|1748.92|1748.43|1748.02|610
1628699100000|2021-08-11 16:25:00|1748.6|1748.3|1748.68|1748.38|1749.15|1748.75|1748.26|1747.92|409
1628699400000|2021-08-11 16:30:00|1748.78|1748.48|1748.77|1748.47|1749.23|1748.85|1748.47|1748.16|404
1628699700000|2021-08-11 16:35:00|1748.92|1748.42|1748.48|1748.18|1749.22|1748.82|1748.47|1748.15|432
1628700000000|2021-08-11 16:40:00|1748.49|1748.19|1750.13|1749.63|1750.14|1749.81|1748.49|1748.14|598
1628700300000|2021-08-11 16:45:00|1749.97|1749.67|1750.6|1750.1|1750.72|1750.32|1749.86|1749.56|464
1628700600000|2021-08-11 16:50:00|1750.62|1750.12|1750.35|1750.05|1750.62|1750.21|1750.06|1749.7|464
1628700900000|2021-08-11 16:55:00|1750.42|1750.12|1750.18|1749.68|1750.95|1750.55|1749.73|1749.3|647
1628701200000|2021-08-11 17:00:00|1750.2|1749.7|1752.79|1752.49|1754.78|1754.32|1749.01|1748.66|1396
1628701500000|2021-08-11 17:05:00|1752.83|1752.53|1752.74|1752.24|1752.96|1752.55|1751.37|1751.02|1448
1628701800000|2021-08-11 17:10:00|1752.77|1752.27|1752.32|1751.82|1754.36|1754.02|1751.96|1751.66|1410
1628702100000|2021-08-11 17:15:00|1752.31|1751.81|1751.44|1751.14|1752.41|1752.03|1750.92|1750.55|1173
1628702400000|2021-08-11 17:20:00|1751.43|1751.13|1752.36|1752.06|1752.83|1752.46|1751.2|1750.9|1174
1628702700000|2021-08-11 17:25:00|1752.43|1752.13|1751.75|1751.45|1752.82|1752.42|1751.43|1751.13|1299
1628703000000|2021-08-11 17:30:00|1751.77|1751.47|1752.22|1751.92|1753.05|1752.75|1751.32|1751.02|1160
1628703300000|2021-08-11 17:35:00|1752.21|1751.91|1751.89|1751.59|1752.9|1752.5|1751.61|1751.28|761
1628703600000|2021-08-11 17:40:00|1751.9|1751.6|1751.99|1751.49|1752.6|1752.23|1751.31|1750.95|744
1628703900000|2021-08-11 17:45:00|1751.84|1751.54|1752.28|1751.98|1752.66|1752.24|1751.6|1751.16|592
1628704200000|2021-08-11 17:50:00|1752.29|1751.99|1752.85|1752.55|1753.06|1752.66|1751.93|1751.53|627
1628704500000|2021-08-11 17:55:00|1752.86|1752.56|1753.04|1752.54|1753.26|1752.86|1752.55|1752.16|561
1628704800000|2021-08-11 18:00:00|1753.11|1752.61|1752.21|1751.91|1753.12|1752.68|1752.02|1751.72|637
1628705100000|2021-08-11 18:05:00|1752.22|1751.92|1753.07|1752.77|1753.37|1752.96|1752.22|1751.86|585
1628705400000|2021-08-11 18:10:00|1753.2|1752.7|1752.87|1752.37|1753.47|1753|1752.6|1752.27|536
1628705700000|2021-08-11 18:15:00|1752.83|1752.33|1752.46|1751.96|1753.3|1752.91|1752.34|1751.95|448
1628706000000|2021-08-11 18:20:00|1752.53|1752.03|1753.17|1752.67|1753.27|1752.87|1752.4|1751.95|639
1628706300000|2021-08-11 18:25:00|1753.18|1752.68|1753.51|1753.21|1753.69|1753.33|1752.96|1752.61|593
1628706600000|2021-08-11 18:30:00|1753.47|1753.17|1753.68|1753.18|1754.5|1754.2|1753.33|1753|664
1628706900000|2021-08-11 18:35:00|1753.65|1753.15|1753.13|1752.63|1753.65|1753.22|1752.95|1752.62|461
1628707200000|2021-08-11 18:40:00|1753.14|1752.64|1753.62|1753.12|1753.83|1753.44|1753.04|1752.62|518
1628707500000|2021-08-11 18:45:00|1753.63|1753.13|1753.21|1752.91|1753.95|1753.5|1753|1752.62|568
1628707800000|2021-08-11 18:50:00|1753.25|1752.95|1752.7|1752.2|1753.43|1753.04|1752.19|1751.85|612
1628708100000|2021-08-11 18:55:00|1752.72|1752.22|1751.7|1751.4|1752.84|1752.51|1751.29|1750.99|785
1628708400000|2021-08-11 19:00:00|1751.67|1751.37|1751.86|1751.36|1752.05|1751.62|1751.37|1751.02|566
1628708700000|2021-08-11 19:05:00|1751.79|1751.29|1752.14|1751.64|1752.14|1751.74|1751.68|1751.29|341
1628709000000|2021-08-11 19:10:00|1752.13|1751.63|1752.53|1752.03|1752.56|1752.15|1752.04|1751.6|413
1628709300000|2021-08-11 19:15:00|1752.54|1752.04|1751.78|1751.28|1752.57|1752.14|1751.65|1751.27|360
1628709600000|2021-08-11 19:20:00|1751.79|1751.29|1751.95|1751.65|1752.16|1751.78|1751.34|1750.95|478
1628709900000|2021-08-11 19:25:00|1751.91|1751.61|1751.84|1751.34|1752.36|1752.01|1751.62|1751.2|516
1628710200000|2021-08-11 19:30:00|1751.83|1751.33|1751.79|1751.29|1751.98|1751.55|1751.53|1751.12|474
1628710500000|2021-08-11 19:35:00|1751.8|1751.3|1751.61|1751.11|1751.83|1751.35|1751.34|1750.94|261
1628710800000|2021-08-11 19:40:00|1751.55|1751.05|1752.12|1751.62|1752.12|1751.74|1751.4|1751|416
1628711100000|2021-08-11 19:45:00|1752.1|1751.6|1752.59|1752.09|1752.98|1752.6|1751.99|1751.58|511
1628711400000|2021-08-11 19:50:00|1752.6|1752.1|1752.43|1751.93|1752.67|1752.31|1752.19|1751.79|608
1628711700000|2021-08-11 19:55:00|1752.45|1751.95|1753.02|1752.72|1753.31|1752.96|1752.23|1751.83|945
1628712000000|2021-08-11 20:00:00|1753.13|1752.83|1752.93|1752.63|1753.31|1752.93|1752.57|1752.23|413
1628712300000|2021-08-11 20:05:00|1752.92|1752.62|1752.93|1752.43|1753.06|1752.64|1752.61|1752.24|198
1628712600000|2021-08-11 20:10:00|1752.92|1752.42|1752.62|1752.12|1752.93|1752.53|1752.47|1751.97|145
1628712900000|2021-08-11 20:15:00|1752.61|1752.11|1752.66|1752.16|1752.7|1752.2|1752.11|1751.72|156
1628713200000|2021-08-11 20:20:00|1752.64|1752.14|1752.35|1751.85|1752.7|1752.2|1752.3|1751.8|185
1628713500000|2021-08-11 20:25:00|1752.37|1751.87|1752.35|1751.85|1752.54|1752.14|1752.14|1751.73|183
1628713800000|2021-08-11 20:30:00|1752.36|1751.86|1752.75|1752.25|1752.86|1752.45|1752.27|1751.81|132
1628714100000|2021-08-11 20:35:00|1752.81|1752.31|1752.54|1752.24|1752.82|1752.4|1752.54|1752.11|154
1628714400000|2021-08-11 20:40:00|1752.51|1752.21|1752.88|1752.38|1752.91|1752.55|1752.51|1752.11|162
1628714700000|2021-08-11 20:45:00|1752.87|1752.37|1751.89|1751.39|1752.87|1752.45|1751.84|1751.34|193
1628715000000|2021-08-11 20:50:00|1751.86|1751.36|1751.83|1751.33|1752.12|1751.62|1751.8|1751.3|245
1628715300000|2021-08-11 20:55:00|1751.84|1751.34|1752.01|1751.51|1752.18|1751.68|1751.61|1751.11|267
1628719200000|2021-08-11 22:00:00|1751.85|1751.35|1751.73|1751.23|1752.27|1751.77|1751.35|1750.85|318
1628719500000|2021-08-11 22:05:00|1751.74|1751.24|1751.98|1751.48|1752.2|1751.7|1751.74|1751.24|188
1628719800000|2021-08-11 22:10:00|1751.97|1751.47|1751.46|1750.96|1751.97|1751.47|1751.46|1750.96|141
1628720100000|2021-08-11 22:15:00|1751.41|1750.91|1751.77|1751.27|1751.79|1751.29|1751.41|1750.91|117
1628720400000|2021-08-11 22:20:00|1751.72|1751.22|1751.78|1751.28|1751.92|1751.42|1751.71|1751.21|94
1628720700000|2021-08-11 22:25:00|1751.8|1751.3|1751.56|1751.06|1751.81|1751.31|1751.48|1750.98|115
1628721000000|2021-08-11 22:30:00|1751.45|1751.15|1751.13|1750.63|1751.57|1751.15|1750.98|1750.48|181
1628721300000|2021-08-11 22:35:00|1751.22|1750.72|1751.26|1750.76|1751.32|1750.82|1751.1|1750.6|141
1628721600000|2021-08-11 22:40:00|1751.28|1750.78|1751.46|1750.96|1751.53|1751.09|1751.06|1750.67|152
1628721900000|2021-08-11 22:45:00|1751.45|1750.95|1751.15|1750.65|1751.5|1751.04|1751.05|1750.63|128
1628722200000|2021-08-11 22:50:00|1751.16|1750.66|1751.27|1750.77|1751.43|1750.98|1751.15|1750.65|91
1628722500000|2021-08-11 22:55:00|1751.26|1750.76|1751.25|1750.75|1751.42|1750.92|1751.25|1750.75|67
1628722800000|2021-08-11 23:00:00|1751.35|1750.85|1751.56|1751.06|1751.86|1751.41|1751.15|1750.81|169
1628723100000|2021-08-11 23:05:00|1751.57|1751.07|1751.7|1751.2|1751.94|1751.44|1751.43|1751.03|117
1628723400000|2021-08-11 23:10:00|1751.66|1751.16|1751.43|1750.93|1751.74|1751.24|1751.32|1750.9|197
1628723700000|2021-08-11 23:15:00|1751.47|1750.97|1751.64|1751.14|1751.78|1751.28|1751.38|1750.88|214
1628724000000|2021-08-11 23:20:00|1751.65|1751.15|1751.55|1751.05|1751.79|1751.29|1751.51|1751.01|153
1628724300000|2021-08-11 23:25:00|1751.57|1751.07|1751.67|1751.17|1751.79|1751.29|1751.48|1750.98|149
1628724600000|2021-08-11 23:30:00|1751.68|1751.18|1751.63|1751.13|1751.78|1751.28|1751.49|1750.99|178
1628724900000|2021-08-11 23:35:00|1751.62|1751.12|1752.2|1751.7|1752.36|1751.86|1751.62|1751.12|294
1628725200000|2021-08-11 23:40:00|1752.23|1751.73|1752.18|1751.68|1752.42|1751.92|1752.08|1751.58|199
1628725500000|2021-08-11 23:45:00|1752.17|1751.67|1752.13|1751.63|1752.18|1751.71|1751.89|1751.39|209
1628725800000|2021-08-11 23:50:00|1752.14|1751.64|1751.37|1751.07|1752.25|1751.75|1751.29|1750.85|272
1628726100000|2021-08-11 23:55:00|1751.39|1751.09|1752.69|1752.19|1752.78|1752.28|1751.39|1750.99|243
1628726400000|2021-08-12 00:00:00|1752.67|1752.17|1752.24|1751.74|1752.68|1752.18|1751.84|1751.34|335
1628726700000|2021-08-12 00:05:00|1752.22|1751.72|1752.48|1751.98|1752.73|1752.33|1752.03|1751.53|324
1628727000000|2021-08-12 00:10:00|1752.49|1751.99|1753.22|1752.72|1753.24|1752.75|1752.47|1751.97|302
1628727300000|2021-08-12 00:15:00|1753.23|1752.73|1753.17|1752.67|1753.52|1753.02|1752.92|1752.42|330
1628727600000|2021-08-12 00:20:00|1753.16|1752.66|1752.86|1752.36|1753.43|1752.95|1752.81|1752.31|229
1628727900000|2021-08-12 00:25:00|1752.85|1752.35|1752.89|1752.39|1753.32|1752.92|1752.71|1752.21|258
1628728200000|2021-08-12 00:30:00|1752.9|1752.4|1753.61|1753.11|1753.93|1753.52|1752.84|1752.34|381
1628728500000|2021-08-12 00:35:00|1753.71|1753.21|1752.57|1752.07|1753.71|1753.21|1752.55|1752.05|327
1628728800000|2021-08-12 00:40:00|1752.58|1752.08|1752.4|1751.9|1752.8|1752.3|1752.27|1751.87|272
1628729100000|2021-08-12 00:45:00|1752.41|1751.91|1752.2|1751.7|1752.63|1752.13|1751.49|1750.99|267
1628729400000|2021-08-12 00:50:00|1752.19|1751.69|1752.1|1751.6|1752.3|1751.8|1751.74|1751.24|382
1628729700000|2021-08-12 00:55:00|1752.12|1751.62|1751.57|1751.07|1752.49|1752.01|1751.57|1751.07|367
1628730000000|2021-08-12 01:00:00|1751.59|1751.09|1750.62|1750.12|1752.43|1752.07|1750.03|1749.71|944
1628730300000|2021-08-12 01:05:00|1750.64|1750.14|1749.65|1749.15|1750.68|1750.18|1749.16|1748.77|746
1628730600000|2021-08-12 01:10:00|1749.64|1749.14|1749.6|1749.1|1750.12|1749.62|1749.42|1748.92|622
1628730900000|2021-08-12 01:15:00|1749.64|1749.14|1750.03|1749.53|1750.4|1749.9|1749.51|1749.01|460
1628731200000|2021-08-12 01:20:00|1749.96|1749.46|1750.71|1750.21|1750.92|1750.52|1749.93|1749.43|486
1628731500000|2021-08-12 01:25:00|1750.69|1750.19|1750.94|1750.44|1751.3|1750.8|1750.68|1750.18|395
1628731800000|2021-08-12 01:30:00|1750.93|1750.43|1751.2|1750.7|1751.24|1750.84|1750.66|1750.24|541
1628732100000|2021-08-12 01:35:00|1751.19|1750.69|1751.36|1750.86|1751.5|1751.09|1751.08|1750.62|429
1628732400000|2021-08-12 01:40:00|1751.35|1750.85|1750.88|1750.38|1751.47|1751.05|1750.54|1750.04|415
1628732700000|2021-08-12 01:45:00|1750.87|1750.37|1750.37|1749.87|1750.99|1750.49|1750.09|1749.59|368
1628733000000|2021-08-12 01:50:00|1750.38|1749.88|1750.12|1749.62|1750.79|1750.29|1750.02|1749.55|417
1628733300000|2021-08-12 01:55:00|1750.13|1749.63|1750.99|1750.49|1751.2|1750.7|1750.01|1749.51|448
1628733600000|2021-08-12 02:00:00|1751|1750.5|1749.99|1749.49|1751.35|1750.85|1749.89|1749.39|487
1628733900000|2021-08-12 02:05:00|1749.98|1749.48|1749.72|1749.22|1750.02|1749.6|1749.29|1748.79|541
1628734200000|2021-08-12 02:10:00|1749.73|1749.23|1749.39|1748.89|1750.13|1749.63|1749.1|1748.72|571
1628734500000|2021-08-12 02:15:00|1749.4|1748.9|1749.63|1749.13|1749.73|1749.23|1749.13|1748.72|461
1628734800000|2021-08-12 02:20:00|1749.68|1749.18|1749.86|1749.36|1750.33|1749.83|1749.61|1749.11|421
1628735100000|2021-08-12 02:25:00|1749.87|1749.37|1750.24|1749.74|1750.3|1749.88|1749.85|1749.35|288
1628735400000|2021-08-12 02:30:00|1750.27|1749.77|1750.48|1749.98|1750.79|1750.29|1750.25|1749.75|533
1628735700000|2021-08-12 02:35:00|1750.47|1749.97|1750.48|1749.98|1750.97|1750.47|1750.3|1749.8|456
1628736000000|2021-08-12 02:40:00|1750.47|1749.97|1750.47|1749.97|1750.68|1750.18|1750.14|1749.64|424
1628736300000|2021-08-12 02:45:00|1750.48|1749.98|1751.17|1750.67|1751.29|1750.91|1750.4|1749.9|455
1628736600000|2021-08-12 02:50:00|1751.15|1750.65|1751.43|1750.93|1751.48|1750.98|1751.09|1750.59|356
1628736900000|2021-08-12 02:55:00|1751.45|1750.95|1750.22|1749.72|1751.52|1751.06|1750.17|1749.67|408
1628737200000|2021-08-12 03:00:00|1750.21|1749.71|1750.82|1750.32|1751.13|1750.63|1750.2|1749.7|515
1628737500000|2021-08-12 03:05:00|1750.81|1750.31|1751.02|1750.52|1751.24|1750.84|1750.58|1750.13|598
1628737800000|2021-08-12 03:10:00|1751.01|1750.51|1750.27|1749.77|1751.23|1750.73|1749.97|1749.49|532
1628738100000|2021-08-12 03:15:00|1750.25|1749.75|1750.2|1749.7|1750.36|1749.86|1749.78|1749.28|314
1628738400000|2021-08-12 03:20:00|1750.19|1749.69|1749.82|1749.32|1750.55|1750.12|1749.53|1749.03|431
1628738700000|2021-08-12 03:25:00|1749.83|1749.33|1750.21|1749.71|1750.35|1749.85|1749.7|1749.2|304
1628739000000|2021-08-12 03:30:00|1750.22|1749.72|1750.15|1749.65|1750.52|1750.02|1750.11|1749.61|212
1628739300000|2021-08-12 03:35:00|1750.16|1749.66|1750.47|1749.97|1750.49|1750.08|1749.98|1749.48|226
1628739600000|2021-08-12 03:40:00|1750.48|1749.98|1750.71|1750.21|1750.92|1750.42|1750.33|1749.83|262
1628739900000|2021-08-12 03:45:00|1750.72|1750.22|1751|1750.5|1751.09|1750.61|1750.58|1750.08|261
1628740200000|2021-08-12 03:50:00|1751.01|1750.51|1750.91|1750.41|1751.4|1750.93|1750.87|1750.37|249
1628740500000|2021-08-12 03:55:00|1750.97|1750.47|1751.02|1750.52|1751.69|1751.19|1750.91|1750.41|351
1628740800000|2021-08-12 04:00:00|1751.03|1750.53|1751.09|1750.59|1751.2|1750.7|1750.88|1750.38|255
1628741100000|2021-08-12 04:05:00|1751.12|1750.62|1751.05|1750.55|1751.14|1750.64|1750.91|1750.41|190
1628741400000|2021-08-12 04:10:00|1751.06|1750.56|1751.71|1751.21|1751.79|1751.4|1751.03|1750.53|206
1628741700000|2021-08-12 04:15:00|1751.7|1751.2|1752.46|1751.96|1752.55|1752.14|1751.55|1751.08|337
1628742000000|2021-08-12 04:20:00|1752.45|1751.95|1751.92|1751.42|1752.62|1752.12|1751.91|1751.41|242
1628742300000|2021-08-12 04:25:00|1751.93|1751.43|1752.44|1751.94|1752.64|1752.14|1751.93|1751.43|267
1628742600000|2021-08-12 04:30:00|1752.42|1751.92|1752.07|1751.57|1752.76|1752.26|1752.05|1751.55|276
1628742900000|2021-08-12 04:35:00|1752.06|1751.56|1752.34|1751.84|1752.37|1751.87|1751.99|1751.49|141
1628743200000|2021-08-12 04:40:00|1752.35|1751.85|1751.87|1751.37|1752.39|1752|1751.64|1751.24|258
1628743500000|2021-08-12 04:45:00|1751.86|1751.36|1752.43|1751.93|1752.56|1752.06|1751.85|1751.35|218
1628743800000|2021-08-12 04:50:00|1752.41|1751.91|1752.22|1751.72|1752.45|1752.02|1752.07|1751.57|246
1628744100000|2021-08-12 04:55:00|1752.23|1751.73|1752.12|1751.62|1752.28|1751.78|1751.96|1751.46|249
1628744400000|2021-08-12 05:00:00|1752.11|1751.61|1752.64|1752.14|1752.67|1752.17|1751.83|1751.38|203
1628744700000|2021-08-12 05:05:00|1752.65|1752.15|1752.84|1752.34|1752.94|1752.53|1752.42|1752.01|194
1628745000000|2021-08-12 05:10:00|1752.83|1752.33|1753.03|1752.53|1753.03|1752.64|1752.59|1752.16|225
1628745300000|2021-08-12 05:15:00|1753.02|1752.52|1752.31|1751.81|1753.21|1752.82|1752.2|1751.73|291
1628745600000|2021-08-12 05:20:00|1752.32|1751.82|1752.38|1751.88|1752.99|1752.49|1752.3|1751.8|217
1628745900000|2021-08-12 05:25:00|1752.37|1751.87|1751.98|1751.48|1753.42|1753.02|1751.89|1751.43|281
1628746200000|2021-08-12 05:30:00|1752.01|1751.51|1753.1|1752.6|1753.5|1753|1751.91|1751.41|834
1628746500000|2021-08-12 05:35:00|1753.08|1752.58|1752.61|1752.11|1753.22|1752.72|1752.44|1751.94|425
1628746800000|2021-08-12 05:40:00|1752.62|1752.12|1752.41|1751.91|1753.44|1752.94|1752.33|1751.86|493
1628747100000|2021-08-12 05:45:00|1752.38|1751.88|1752.28|1751.78|1753.22|1752.85|1751.94|1751.44|680
1628747400000|2021-08-12 05:50:00|1752.31|1751.81|1751.48|1750.98|1752.58|1752.08|1751.44|1750.94|423
1628747700000|2021-08-12 05:55:00|1751.51|1751.01|1751.77|1751.27|1752.1|1751.68|1751.27|1750.83|480
1628748000000|2021-08-12 06:00:00|1751.62|1751.12|1751.69|1751.19|1751.97|1751.62|1751|1750.5|704
1628748300000|2021-08-12 06:05:00|1751.68|1751.18|1751.63|1751.13|1751.81|1751.31|1750.99|1750.49|620
1628748600000|2021-08-12 06:10:00|1751.62|1751.12|1751.33|1750.83|1751.64|1751.2|1750.86|1750.36|623
1628748900000|2021-08-12 06:15:00|1751.35|1750.85|1752.15|1751.65|1752.22|1751.72|1751.21|1750.73|580
1628749200000|2021-08-12 06:20:00|1752.13|1751.63|1753.61|1753.11|1753.69|1753.24|1752.13|1751.63|795
1628749500000|2021-08-12 06:25:00|1753.6|1753.1|1753.91|1753.41|1753.98|1753.51|1752.98|1752.5|810
1628749800000|2021-08-12 06:30:00|1753.92|1753.42|1755.52|1755.02|1755.58|1755.12|1753.74|1753.29|981
1628750100000|2021-08-12 06:35:00|1755.53|1755.03|1754.45|1753.95|1756.18|1755.88|1754.36|1753.86|899
1628750400000|2021-08-12 06:40:00|1754.51|1754.01|1754.31|1753.81|1755.03|1754.54|1754.22|1753.72|651
1628750700000|2021-08-12 06:45:00|1754.32|1753.82|1754.73|1754.43|1754.77|1754.43|1753.78|1753.33|665
1628751000000|2021-08-12 06:50:00|1754.64|1754.34|1753.88|1753.58|1754.74|1754.43|1752.88|1752.47|784
1628751300000|2021-08-12 06:55:00|1753.89|1753.59|1753.14|1752.84|1754.04|1753.59|1752.59|1752.23|854
1628751600000|2021-08-12 07:00:00|1753.11|1752.81|1753.44|1752.94|1753.58|1753.08|1751.98|1751.64|969
1628751900000|2021-08-12 07:05:00|1753.51|1753.01|1754.53|1754.23|1754.7|1754.37|1753.17|1752.68|925
1628752200000|2021-08-12 07:10:00|1754.52|1754.22|1755.49|1754.99|1755.64|1755.23|1754.41|1753.98|819
1628752500000|2021-08-12 07:15:00|1755.48|1754.98|1754.78|1754.28|1755.71|1755.34|1753.77|1753.43|921
1628752800000|2021-08-12 07:20:00|1754.79|1754.29|1755.14|1754.64|1755.61|1755.19|1754.62|1754.2|858
1628753100000|2021-08-12 07:25:00|1755.15|1754.65|1755.16|1754.86|1755.54|1755.15|1754.8|1754.4|727
1628753400000|2021-08-12 07:30:00|1755.17|1754.87|1756.48|1755.98|1756.68|1756.3|1755.06|1754.6|772
1628753700000|2021-08-12 07:35:00|1756.47|1755.97|1757.54|1757.24|1757.9|1757.46|1756.33|1755.93|840
1628754000000|2021-08-12 07:40:00|1757.46|1757.16|1756.9|1756.4|1757.56|1757.18|1756.54|1756.18|707
1628754300000|2021-08-12 07:45:00|1756.84|1756.34|1757.98|1757.68|1758.22|1757.75|1756.27|1755.82|846
1628754600000|2021-08-12 07:50:00|1758.08|1757.58|1757.92|1757.42|1758.48|1758.1|1757.17|1756.77|732
1628754900000|2021-08-12 07:55:00|1757.9|1757.4|1757.11|1756.61|1758.35|1757.85|1756.63|1756.23|775
1628755200000|2021-08-12 08:00:00|1757.12|1756.62|1757.11|1756.81|1757.93|1757.56|1756.38|1756.08|845
1628755500000|2021-08-12 08:05:00|1757.12|1756.82|1755.77|1755.27|1757.3|1756.88|1755.5|1755.12|792
1628755800000|2021-08-12 08:10:00|1755.76|1755.26|1755.15|1754.65|1756.91|1756.6|1754.93|1754.54|938
1628756100000|2021-08-12 08:15:00|1755.16|1754.66|1755.75|1755.25|1755.89|1755.4|1754.93|1754.54|522
1628756400000|2021-08-12 08:20:00|1755.77|1755.27|1755.21|1754.71|1755.82|1755.37|1755.03|1754.62|527
1628756700000|2021-08-12 08:25:00|1755.2|1754.7|1754.95|1754.45|1755.34|1754.95|1754.32|1753.88|697
1628757000000|2021-08-12 08:30:00|1754.94|1754.44|1754.31|1753.81|1755|1754.56|1754.08|1753.63|541
1628757300000|2021-08-12 08:35:00|1754.32|1753.82|1755.43|1754.93|1755.47|1755.07|1754.08|1753.67|489
1628757600000|2021-08-12 08:40:00|1755.3|1755|1755.39|1754.89|1755.59|1755.16|1754.93|1754.47|452
1628757900000|2021-08-12 08:45:00|1755.41|1754.91|1756.35|1755.85|1756.92|1756.53|1755.09|1754.59|719
1628758200000|2021-08-12 08:50:00|1756.36|1755.86|1756.53|1756.03|1756.95|1756.54|1756.18|1755.76|459
1628758500000|2021-08-12 08:55:00|1756.52|1756.02|1756.07|1755.57|1756.73|1756.26|1756|1755.5|364
1628758800000|2021-08-12 09:00:00|1756.08|1755.58|1756.51|1756.01|1756.75|1756.25|1755.95|1755.53|639
1628759100000|2021-08-12 09:05:00|1756.5|1756|1756.07|1755.57|1756.59|1756.09|1755.71|1755.28|479
1628759400000|2021-08-12 09:10:00|1755.91|1755.61|1755.95|1755.45|1756.37|1755.97|1755.51|1755.07|495
1628759700000|2021-08-12 09:15:00|1755.96|1755.46|1755.88|1755.38|1755.97|1755.58|1755.32|1754.92|441
1628760000000|2021-08-12 09:20:00|1755.89|1755.39|1755.69|1755.19|1756.23|1755.8|1755.4|1754.95|489
1628760300000|2021-08-12 09:25:00|1755.7|1755.2|1755.71|1755.21|1755.98|1755.58|1755.53|1755.09|505
1628760600000|2021-08-12 09:30:00|1755.72|1755.22|1756.08|1755.58|1756.15|1755.7|1755.41|1754.97|498
1628760900000|2021-08-12 09:35:00|1756.07|1755.57|1755.34|1755.04|1756.22|1755.85|1755.2|1754.84|423
1628761200000|2021-08-12 09:40:00|1755.33|1755.03|1754.4|1753.9|1755.78|1755.38|1754.15|1753.75|824
1628761500000|2021-08-12 09:45:00|1754.39|1753.89|1754.96|1754.46|1755|1754.52|1753.88|1753.38|641
1628761800000|2021-08-12 09:50:00|1754.97|1754.47|1754.3|1753.8|1755.1|1754.61|1754.06|1753.64|385
1628762100000|2021-08-12 09:55:00|1754.29|1753.79|1754.03|1753.73|1754.56|1754.11|1753.98|1753.62|412
1628762400000|2021-08-12 10:00:00|1754|1753.7|1753.14|1752.64|1754.12|1753.74|1752.76|1752.26|740
1628762700000|2021-08-12 10:05:00|1753.15|1752.65|1753.56|1753.06|1753.74|1753.27|1753.02|1752.54|489
1628763000000|2021-08-12 10:10:00|1753.37|1752.87|1753.17|1752.67|1753.46|1753.06|1752.41|1751.94|555
1628763300000|2021-08-12 10:15:00|1753.19|1752.69|1752.98|1752.68|1753.51|1753.09|1752.64|1752.21|447
1628763600000|2021-08-12 10:20:00|1752.99|1752.69|1752.08|1751.58|1753.11|1752.69|1751.67|1751.17|687
1628763900000|2021-08-12 10:25:00|1752.07|1751.57|1752.64|1752.14|1752.7|1752.2|1751.65|1751.15|488
1628764200000|2021-08-12 10:30:00|1752.59|1752.09|1753.18|1752.68|1753.24|1752.83|1752.19|1751.8|521
1628764500000|2021-08-12 10:35:00|1753.06|1752.56|1752.93|1752.43|1753.44|1752.97|1752.8|1752.33|430
1628764800000|2021-08-12 10:40:00|1752.94|1752.44|1752.68|1752.18|1753.33|1752.93|1752.48|1752.11|484
1628765100000|2021-08-12 10:45:00|1752.67|1752.17|1752.16|1751.66|1752.77|1752.38|1751.99|1751.56|429
1628765400000|2021-08-12 10:50:00|1752.15|1751.65|1751.99|1751.49|1752.18|1751.71|1751.59|1751.17|465
1628765700000|2021-08-12 10:55:00|1752|1751.5|1751.37|1750.87|1752.21|1751.71|1751.16|1750.78|455
1628766000000|2021-08-12 11:00:00|1751.38|1750.88|1751.99|1751.49|1752.14|1751.74|1750.9|1750.6|699
1628766300000|2021-08-12 11:05:00|1752|1751.5|1750.87|1750.37|1752.08|1751.58|1750.5|1750.17|729
1628766600000|2021-08-12 11:10:00|1750.88|1750.38|1750.26|1749.76|1752.2|1751.7|1750.05|1749.55|871
1628766900000|2021-08-12 11:15:00|1750.3|1749.8|1750.72|1750.22|1750.85|1750.35|1750.01|1749.53|590
1628767200000|2021-08-12 11:20:00|1750.71|1750.21|1751.39|1750.89|1751.39|1750.92|1750.48|1750.11|441
1628767500000|2021-08-12 11:25:00|1751.36|1750.86|1751.15|1750.65|1751.45|1751.05|1750.76|1750.36|434
1628767800000|2021-08-12 11:30:00|1751.16|1750.66|1752.55|1752.05|1752.62|1752.31|1750.69|1750.26|702
1628768100000|2021-08-12 11:35:00|1752.44|1752.14|1751.98|1751.48|1752.93|1752.53|1751.7|1751.28|678
1628768400000|2021-08-12 11:40:00|1751.99|1751.49|1751.32|1750.82|1752.28|1751.87|1750.98|1750.58|556
1628768700000|2021-08-12 11:45:00|1751.33|1750.83|1751.49|1750.99|1751.82|1751.44|1751.05|1750.57|468
1628769000000|2021-08-12 11:50:00|1751.51|1751.01|1750.57|1750.27|1751.96|1751.52|1750.51|1750.05|492
1628769300000|2021-08-12 11:55:00|1750.67|1750.17|1749.73|1749.43|1750.84|1750.4|1749.61|1749.22|749
1628769600000|2021-08-12 12:00:00|1749.72|1749.42|1750.49|1750.19|1750.79|1750.38|1749.06|1748.64|980
1628769900000|2021-08-12 12:05:00|1750.48|1750.18|1750.92|1750.42|1751.33|1750.93|1750.2|1749.84|657
1628770200000|2021-08-12 12:10:00|1750.83|1750.53|1751.5|1751|1751.98|1751.59|1750.79|1750.38|643
1628770500000|2021-08-12 12:15:00|1751.49|1750.99|1751.1|1750.8|1751.67|1751.28|1750.7|1750.27|676
1628770800000|2021-08-12 12:20:00|1751.03|1750.73|1748.04|1747.54|1751.07|1750.77|1747.34|1746.86|1385
1628771100000|2021-08-12 12:25:00|1748.05|1747.55|1747.76|1747.26|1749.35|1748.85|1746.08|1745.58|1179
1628771400000|2021-08-12 12:30:00|1747.67|1747.17|1747.18|1746.68|1749.18|1748.68|1744.17|1743.67|1765
1628771700000|2021-08-12 12:35:00|1747.19|1746.69|1748.23|1747.93|1749.24|1748.94|1746.54|1746.22|1411
1628772000000|2021-08-12 12:40:00|1748.27|1747.97|1747.05|1746.55|1748.95|1748.45|1746.5|1746|1564
1628772300000|2021-08-12 12:45:00|1747.06|1746.56|1750.13|1749.83|1750.32|1749.93|1746.95|1746.45|1380
1628772600000|2021-08-12 12:50:00|1750.05|1749.75|1749.43|1748.93|1750.17|1749.83|1748.63|1748.23|1131
1628772900000|2021-08-12 12:55:00|1749.46|1748.96|1749.52|1749.22|1749.76|1749.33|1747.72|1747.39|1247
1628773200000|2021-08-12 13:00:00|1749.55|1749.25|1748.56|1748.06|1750.16|1749.86|1747.73|1747.23|1482
1628773500000|2021-08-12 13:05:00|1748.46|1747.96|1749.98|1749.48|1750.63|1750.26|1748.44|1747.94|1157
1628773800000|2021-08-12 13:10:00|1749.97|1749.47|1748.73|1748.43|1750.43|1750|1747.71|1747.33|1334
1628774100000|2021-08-12 13:15:00|1748.74|1748.44|1748.47|1747.97|1749.47|1749.08|1748.27|1747.77|1077
1628774400000|2021-08-12 13:20:00|1748.5|1748|1748.44|1747.94|1749.18|1748.68|1747.85|1747.49|1085
1628774700000|2021-08-12 13:25:00|1748.42|1747.92|1749.33|1749.03|1749.76|1749.26|1748.29|1747.9|1040
1628775000000|2021-08-12 13:30:00|1749.19|1748.89|1747.31|1747.01|1749.33|1748.96|1747.04|1746.72|1629
1628775300000|2021-08-12 13:35:00|1747.27|1746.97|1744.76|1744.26|1747.65|1747.35|1741.88|1741.38|1865
1628775600000|2021-08-12 13:40:00|1744.77|1744.27|1747.58|1747.08|1747.59|1747.29|1744.04|1743.74|1555
1628775900000|2021-08-12 13:45:00|1747.55|1747.05|1747.54|1747.24|1748.48|1748.17|1746.47|1745.97|1438
1628776200000|2021-08-12 13:50:00|1747.64|1747.14|1746.26|1745.76|1748.55|1748.05|1745.98|1745.57|1586
1628776500000|2021-08-12 13:55:00|1746.22|1745.72|1747.91|1747.41|1748.19|1747.89|1745.92|1745.42|1408
1628776800000|2021-08-12 14:00:00|1747.93|1747.43|1748.13|1747.83|1750.17|1749.67|1747.37|1747|1596
1628777100000|2021-08-12 14:05:00|1748.12|1747.82|1748.95|1748.65|1749.67|1749.17|1747.67|1747.17|1357
1628777400000|2021-08-12 14:10:00|1748.93|1748.63|1748.23|1747.73|1749.27|1748.92|1746.9|1746.6|1373
1628777700000|2021-08-12 14:15:00|1748.31|1747.81|1748.17|1747.67|1748.51|1748.01|1746.5|1746.06|1366
1628778000000|2021-08-12 14:20:00|1748.18|1747.68|1747.44|1746.94|1749.03|1748.6|1747.44|1746.94|1262
1628778300000|2021-08-12 14:25:00|1747.45|1746.95|1746.82|1746.52|1748.7|1748.24|1746.32|1746.01|1209
1628778600000|2021-08-12 14:30:00|1746.79|1746.49|1745.97|1745.47|1747.67|1747.33|1745.89|1745.47|1210
1628778900000|2021-08-12 14:35:00|1745.96|1745.46|1746.42|1745.92|1747.37|1747.01|1745.84|1745.39|1082
1628779200000|2021-08-12 14:40:00|1746.33|1745.83|1747.42|1747.12|1747.78|1747.35|1746.33|1745.83|997
1628779500000|2021-08-12 14:45:00|1747.35|1747.05|1747.72|1747.42|1748.06|1747.65|1747.14|1746.75|1048
1628779800000|2021-08-12 14:50:00|1747.73|1747.43|1748.41|1747.91|1748.44|1748.04|1746.52|1746.1|1116
1628780100000|2021-08-12 14:55:00|1748.42|1747.92|1748.45|1747.95|1748.64|1748.28|1747.82|1747.36|1020
1628780400000|2021-08-12 15:00:00|1748.44|1747.94|1746.93|1746.43|1749.3|1748.8|1746.71|1746.21|1357
1628780700000|2021-08-12 15:05:00|1746.94|1746.44|1747.69|1747.19|1748.02|1747.64|1746.82|1746.32|917
1628781000000|2021-08-12 15:10:00|1747.7|1747.2|1748.56|1748.06|1748.75|1748.42|1747.28|1746.78|834
1628781300000|2021-08-12 15:15:00|1748.55|1748.05|1749.24|1748.74|1749.32|1748.88|1747.02|1746.57|916
1628781600000|2021-08-12 15:20:00|1749.23|1748.73|1750.29|1749.79|1750.61|1750.31|1749|1748.5|1053
1628781900000|2021-08-12 15:25:00|1750.28|1749.78|1750.66|1750.16|1750.78|1750.39|1750.02|1749.6|712
1628782200000|2021-08-12 15:30:00|1750.59|1750.29|1750.16|1749.66|1750.72|1750.29|1749.58|1749.2|851
1628782500000|2021-08-12 15:35:00|1750.18|1749.68|1749.96|1749.46|1750.66|1750.16|1749.82|1749.41|608
1628782800000|2021-08-12 15:40:00|1749.98|1749.48|1750.96|1750.66|1751.12|1750.82|1749.96|1749.46|654
1628783100000|2021-08-12 15:45:00|1750.97|1750.67|1751.89|1751.39|1752.57|1752.27|1750.97|1750.59|897
1628783400000|2021-08-12 15:50:00|1751.87|1751.37|1751.37|1750.87|1752.18|1751.68|1751.33|1750.83|594
1628783700000|2021-08-12 15:55:00|1751.38|1750.88|1752.06|1751.56|1752.38|1751.88|1750.63|1750.19|763
1628784000000|2021-08-12 16:00:00|1752|1751.7|1752.27|1751.77|1752.45|1751.95|1751.7|1751.23|614
1628784300000|2021-08-12 16:05:00|1752.25|1751.75|1752.86|1752.36|1752.89|1752.48|1752.01|1751.54|626
1628784600000|2021-08-12 16:10:00|1752.84|1752.34|1754.08|1753.58|1754.26|1753.82|1752.45|1752.03|768
1628784900000|2021-08-12 16:15:00|1754.09|1753.59|1753.36|1752.86|1754.21|1753.83|1753.15|1752.75|680
1628785200000|2021-08-12 16:20:00|1753.38|1752.88|1752.99|1752.49|1753.85|1753.35|1752.97|1752.47|611
1628785500000|2021-08-12 16:25:00|1752.98|1752.48|1752.36|1751.86|1753.15|1752.65|1752.26|1751.86|649
1628785800000|2021-08-12 16:30:00|1752.37|1751.87|1751.37|1750.87|1752.9|1752.43|1751.25|1750.82|667
1628786100000|2021-08-12 16:35:00|1751.36|1750.86|1751.83|1751.33|1752.14|1751.8|1751.27|1750.81|553
1628786400000|2021-08-12 16:40:00|1751.82|1751.32|1750.69|1750.39|1751.93|1751.58|1750.62|1750.12|590
1628786700000|2021-08-12 16:45:00|1750.68|1750.38|1751.43|1750.93|1751.73|1751.33|1750.65|1750.18|671
1628787000000|2021-08-12 16:50:00|1751.46|1750.96|1751.91|1751.41|1752.38|1751.89|1751.34|1750.89|747
1628787300000|2021-08-12 16:55:00|1751.93|1751.43|1751.74|1751.24|1752.41|1751.91|1751.5|1751.07|652
1628787600000|2021-08-12 17:00:00|1751.72|1751.22|1751.26|1750.76|1752.57|1752.07|1750.15|1749.65|1113
1628787900000|2021-08-12 17:05:00|1751.28|1750.78|1751.35|1750.85|1751.49|1751.09|1750.65|1750.3|917
1628788200000|2021-08-12 17:10:00|1751.36|1750.86|1751.86|1751.36|1752.01|1751.53|1750.76|1750.26|728
1628788500000|2021-08-12 17:15:00|1751.87|1751.37|1751.21|1750.71|1752.33|1751.94|1750.92|1750.52|734
1628788800000|2021-08-12 17:20:00|1751.23|1750.73|1751.23|1750.73|1751.29|1750.84|1750.7|1750.31|655
1628789100000|2021-08-12 17:25:00|1751.24|1750.74|1750.78|1750.28|1751.63|1751.2|1750.38|1749.92|700
1628789400000|2021-08-12 17:30:00|1750.79|1750.29|1750.28|1749.78|1750.99|1750.49|1750.28|1749.78|598
1628789700000|2021-08-12 17:35:00|1750.18|1749.68|1750.95|1750.45|1750.99|1750.49|1749.91|1749.41|555
1628790000000|2021-08-12 17:40:00|1750.96|1750.46|1751.58|1751.08|1751.88|1751.38|1750.8|1750.3|559
1628790300000|2021-08-12 17:45:00|1751.56|1751.06|1751.42|1750.92|1751.68|1751.18|1750.95|1750.52|424
1628790600000|2021-08-12 17:50:00|1751.41|1750.91|1752.18|1751.68|1752.3|1751.8|1751.41|1750.91|429
1628790900000|2021-08-12 17:55:00|1752.17|1751.67|1751.94|1751.44|1752.29|1751.9|1751.94|1751.44|414
1628791200000|2021-08-12 18:00:00|1751.93|1751.43|1752.07|1751.57|1752.26|1751.81|1751.83|1751.33|466
1628791500000|2021-08-12 18:05:00|1752.08|1751.58|1752.19|1751.69|1752.27|1751.83|1751.98|1751.48|296
1628791800000|2021-08-12 18:10:00|1752.18|1751.68|1752.6|1752.1|1752.9|1752.54|1752.09|1751.68|374
1628792100000|2021-08-12 18:15:00|1752.61|1752.11|1752.15|1751.65|1752.61|1752.11|1752|1751.54|452
1628792400000|2021-08-12 18:20:00|1752.14|1751.64|1753.36|1753.06|1753.46|1753.07|1752.07|1751.57|483
1628792700000|2021-08-12 18:25:00|1753.37|1753.07|1753.47|1752.97|1753.65|1753.25|1753.2|1752.81|475
1628793000000|2021-08-12 18:30:00|1753.44|1752.94|1753.39|1752.89|1753.57|1753.12|1753.12|1752.62|485
1628793300000|2021-08-12 18:35:00|1753.41|1752.91|1753.28|1752.78|1753.6|1753.21|1753.25|1752.75|317
1628793600000|2021-08-12 18:40:00|1753.27|1752.77|1753.5|1753|1753.54|1753.14|1753.1|1752.6|359
1628793900000|2021-08-12 18:45:00|1753.49|1752.99|1753.13|1752.63|1753.74|1753.26|1753.07|1752.57|388
1628794200000|2021-08-12 18:50:00|1753.1|1752.6|1752.5|1752|1753.29|1752.86|1752.08|1751.6|499
1628794500000|2021-08-12 18:55:00|1752.51|1752.01|1752.1|1751.6|1752.51|1752.01|1751.92|1751.5|583
1628794800000|2021-08-12 19:00:00|1752.08|1751.58|1752.41|1751.91|1752.8|1752.4|1752.01|1751.51|358
1628795100000|2021-08-12 19:05:00|1752.43|1751.93|1752.43|1751.93|1752.6|1752.15|1752.07|1751.64|309
1628795400000|2021-08-12 19:10:00|1752.42|1751.92|1752.46|1751.96|1752.58|1752.2|1751.96|1751.46|323
1628795700000|2021-08-12 19:15:00|1752.48|1751.98|1753.58|1753.08|1753.81|1753.34|1752.43|1751.97|434
1628796000000|2021-08-12 19:20:00|1753.59|1753.09|1753.74|1753.24|1753.84|1753.34|1753.55|1753.05|230
1628796300000|2021-08-12 19:25:00|1753.73|1753.23|1753.26|1752.76|1753.98|1753.48|1753.18|1752.74|307
1628796600000|2021-08-12 19:30:00|1753.29|1752.79|1753.51|1753.01|1753.67|1753.17|1753.25|1752.79|339
1628796900000|2021-08-12 19:35:00|1753.5|1753|1753.56|1753.06|1753.84|1753.46|1753.4|1752.97|301
1628797200000|2021-08-12 19:40:00|1753.57|1753.07|1753.35|1752.85|1753.8|1753.3|1753.08|1752.66|382
1628797500000|2021-08-12 19:45:00|1753.28|1752.78|1753.96|1753.46|1753.97|1753.47|1753.21|1752.78|341
1628797800000|2021-08-12 19:50:00|1753.95|1753.45|1754.12|1753.62|1754.23|1753.8|1753.84|1753.42|428
1628798100000|2021-08-12 19:55:00|1753.96|1753.66|1753.8|1753.3|1754.2|1753.8|1753.8|1753.3|586
1628798400000|2021-08-12 20:00:00|1753.82|1753.32|1753.82|1753.32|1753.87|1753.46|1753.4|1752.9|295
1628798700000|2021-08-12 20:05:00|1753.81|1753.31|1753.71|1753.21|1753.87|1753.37|1753.61|1753.11|142
1628799000000|2021-08-12 20:10:00|1753.74|1753.24|1753.56|1753.06|1753.76|1753.26|1753.55|1753.05|111
1628799300000|2021-08-12 20:15:00|1753.58|1753.08|1753.59|1753.09|1753.62|1753.12|1753.31|1752.81|132
1628799600000|2021-08-12 20:20:00|1753.6|1753.1|1753.41|1752.91|1753.6|1753.14|1753.36|1752.86|89
1628799900000|2021-08-12 20:25:00|1753.37|1752.87|1753.46|1752.96|1753.66|1753.16|1753.37|1752.87|129
1628800200000|2021-08-12 20:30:00|1753.45|1752.95|1753.6|1753.1|1753.68|1753.18|1753.33|1752.9|160
1628800500000|2021-08-12 20:35:00|1753.66|1753.16|1753.64|1753.14|1753.76|1753.26|1753.44|1752.94|198
1628800800000|2021-08-12 20:40:00|1753.65|1753.15|1753.73|1753.23|1753.81|1753.31|1753.56|1753.06|163
1628801100000|2021-08-12 20:45:00|1753.72|1753.22|1753.46|1752.96|1753.75|1753.25|1753.29|1752.79|214
1628801400000|2021-08-12 20:50:00|1753.47|1752.97|1753.3|1752.8|1753.47|1752.97|1753.24|1752.74|178
1628801700000|2021-08-12 20:55:00|1753.29|1752.79|1753.24|1752.74|1753.47|1752.97|1752.88|1752.38|272
1628805600000|2021-08-12 22:00:00|1753.33|1753.03|1753.52|1753.02|1753.61|1753.27|1753.23|1752.76|177
1628805900000|2021-08-12 22:05:00|1753.53|1753.03|1753.58|1753.08|1753.65|1753.28|1753.42|1752.98|133
1628806200000|2021-08-12 22:10:00|1753.56|1753.06|1753.22|1752.72|1753.57|1753.18|1753.14|1752.64|133
1628806500000|2021-08-12 22:15:00|1753.21|1752.71|1753.19|1752.69|1753.37|1752.87|1753.1|1752.6|220
1628806800000|2021-08-12 22:20:00|1753.21|1752.71|1753.19|1752.69|1753.3|1752.8|1753.06|1752.56|166
1628807100000|2021-08-12 22:25:00|1753.23|1752.73|1753.55|1753.05|1753.58|1753.08|1753.16|1752.66|112
1628807400000|2021-08-12 22:30:00|1753.61|1753.11|1753.43|1752.93|1753.65|1753.15|1753.29|1752.86|136
1628807700000|2021-08-12 22:35:00|1753.44|1752.94|1753.63|1753.13|1753.97|1753.47|1753.38|1752.88|161
1628808000000|2021-08-12 22:40:00|1753.62|1753.12|1753.58|1753.08|1753.69|1753.22|1753.4|1752.98|154
1628808300000|2021-08-12 22:45:00|1753.6|1753.1|1753.77|1753.47|1753.84|1753.47|1753.44|1753.02|177
1628808600000|2021-08-12 22:50:00|1753.79|1753.49|1753.86|1753.36|1753.93|1753.5|1753.66|1753.22|155
1628808900000|2021-08-12 22:55:00|1753.87|1753.37|1754.02|1753.52|1754.05|1753.55|1753.77|1753.27|122
1628809200000|2021-08-12 23:00:00|1754.17|1753.67|1753.99|1753.49|1754.55|1754.06|1753.82|1753.39|217
1628809500000|2021-08-12 23:05:00|1753.98|1753.48|1754.14|1753.64|1754.33|1753.94|1753.93|1753.43|180
1628809800000|2021-08-12 23:10:00|1754.1|1753.6|1754.09|1753.59|1754.24|1753.74|1754|1753.5|101
1628810100000|2021-08-12 23:15:00|1754.06|1753.56|1753.98|1753.48|1754.18|1753.68|1753.89|1753.39|166
1628810400000|2021-08-12 23:20:00|1753.97|1753.47|1753.73|1753.43|1754.02|1753.54|1753.73|1753.32|134
1628810700000|2021-08-12 23:25:00|1753.83|1753.33|1753.78|1753.28|1753.95|1753.47|1753.7|1753.2|108
1628811000000|2021-08-12 23:30:00|1753.79|1753.29|1753.76|1753.26|1753.95|1753.45|1753.65|1753.15|140
1628811300000|2021-08-12 23:35:00|1753.75|1753.25|1753.93|1753.43|1754.05|1753.55|1753.7|1753.25|144
1628811600000|2021-08-12 23:40:00|1753.91|1753.41|1753.79|1753.29|1753.92|1753.42|1753.75|1753.25|95
1628811900000|2021-08-12 23:45:00|1753.84|1753.34|1753.28|1752.78|1753.87|1753.37|1753.08|1752.68|228
1628812200000|2021-08-12 23:50:00|1753.27|1752.77|1753.78|1753.28|1753.98|1753.48|1753.21|1752.71|227
1628812500000|2021-08-12 23:55:00|1753.76|1753.26|1753.74|1753.24|1754.27|1753.87|1753.63|1753.22|263
1628812800000|2021-08-13 00:00:00|1753.75|1753.25|1753.36|1752.86|1753.76|1753.39|1753.29|1752.79|290
1628813100000|2021-08-13 00:05:00|1753.35|1752.85|1752.92|1752.42|1753.36|1752.86|1752.5|1752|293
1628813400000|2021-08-13 00:10:00|1752.91|1752.41|1752.52|1752.02|1753.21|1752.73|1752.28|1751.79|389
1628813700000|2021-08-13 00:15:00|1752.53|1752.03|1752.95|1752.45|1753.42|1752.97|1752.34|1751.97|430
1628814000000|2021-08-13 00:20:00|1752.92|1752.42|1753.25|1752.75|1753.5|1753.06|1752.77|1752.37|318
1628814300000|2021-08-13 00:25:00|1753.26|1752.76|1753.14|1752.64|1753.36|1752.86|1752.95|1752.47|196
1628814600000|2021-08-13 00:30:00|1753.12|1752.62|1753.49|1752.99|1753.6|1753.16|1752.75|1752.25|238
1628814900000|2021-08-13 00:35:00|1753.58|1753.08|1753.59|1753.09|1753.75|1753.32|1753.28|1752.81|331
1628815200000|2021-08-13 00:40:00|1753.58|1753.08|1753.43|1752.93|1753.93|1753.43|1753.43|1752.93|272
1628815500000|2021-08-13 00:45:00|1753.42|1752.92|1753.59|1753.09|1753.72|1753.22|1752.91|1752.5|335
1628815800000|2021-08-13 00:50:00|1753.58|1753.08|1753|1752.7|1753.64|1753.14|1752.98|1752.62|302
1628816100000|2021-08-13 00:55:00|1752.99|1752.69|1753.44|1752.94|1753.5|1753.1|1752.87|1752.43|276
1628816400000|2021-08-13 01:00:00|1753.45|1752.95|1752.74|1752.24|1754.45|1754.02|1752.49|1752|842
1628816700000|2021-08-13 01:05:00|1752.73|1752.23|1752.22|1751.72|1753.35|1752.85|1752|1751.5|745
1628817000000|2021-08-13 01:10:00|1752.2|1751.7|1752.83|1752.33|1752.99|1752.49|1752.08|1751.7|504
1628817300000|2021-08-13 01:15:00|1752.81|1752.31|1753.6|1753.1|1753.92|1753.42|1752.55|1752.05|600
1628817600000|2021-08-13 01:20:00|1753.57|1753.07|1755.01|1754.51|1755.22|1754.78|1753.55|1753.05|725
1628817900000|2021-08-13 01:25:00|1755|1754.5|1754.84|1754.34|1755.12|1754.62|1754.4|1753.92|515
1628818200000|2021-08-13 01:30:00|1754.89|1754.39|1754.94|1754.64|1756.12|1755.82|1754.88|1754.39|798
1628818500000|2021-08-13 01:35:00|1754.93|1754.63|1754.8|1754.3|1755.23|1754.74|1754.64|1754.14|553
1628818800000|2021-08-13 01:40:00|1754.81|1754.31|1755.17|1754.67|1755.43|1754.93|1754.61|1754.11|474
1628819100000|2021-08-13 01:45:00|1755.19|1754.69|1755.07|1754.57|1755.56|1755.08|1754.73|1754.23|506
1628819400000|2021-08-13 01:50:00|1755.11|1754.61|1754.78|1754.28|1755.13|1754.63|1754.43|1753.99|497
1628819700000|2021-08-13 01:55:00|1754.81|1754.31|1754.44|1753.94|1755.15|1754.65|1754.22|1753.72|463
1628820000000|2021-08-13 02:00:00|1754.43|1753.93|1754.61|1754.11|1754.64|1754.23|1754.24|1753.74|425
1628820300000|2021-08-13 02:05:00|1754.63|1754.13|1754.57|1754.07|1754.75|1754.27|1754.21|1753.73|422
1628820600000|2021-08-13 02:10:00|1754.56|1754.06|1755.34|1754.84|1755.38|1754.88|1754.5|1754|337
1628820900000|2021-08-13 02:15:00|1755.33|1754.83|1755.53|1755.03|1755.63|1755.24|1754.97|1754.47|263
1628821200000|2021-08-13 02:20:00|1755.54|1755.04|1756|1755.5|1756|1755.5|1755.5|1755|242
1628821500000|2021-08-13 02:25:00|1756.01|1755.51|1755.78|1755.28|1756.09|1755.71|1755.7|1755.2|245
1628821800000|2021-08-13 02:30:00|1755.79|1755.29|1755.13|1754.63|1755.85|1755.35|1755.03|1754.53|415
1628822100000|2021-08-13 02:35:00|1755.14|1754.64|1755.73|1755.23|1755.75|1755.25|1755.13|1754.63|339
1628822400000|2021-08-13 02:40:00|1755.74|1755.24|1756.47|1755.97|1757.12|1756.68|1755.74|1755.24|554
1628822700000|2021-08-13 02:45:00|1756.44|1755.94|1756.99|1756.69|1757|1756.7|1756.18|1755.68|404
1628823000000|2021-08-13 02:50:00|1756.97|1756.67|1756.08|1755.58|1757.13|1756.71|1756.07|1755.57|398
1628823300000|2021-08-13 02:55:00|1756.09|1755.59|1755.63|1755.13|1756.09|1755.6|1755.55|1755.05|381
1628823600000|2021-08-13 03:00:00|1755.64|1755.14|1755.84|1755.34|1756.15|1755.65|1755.54|1755.04|350
1628823900000|2021-08-13 03:05:00|1755.85|1755.35|1756.38|1755.88|1756.63|1756.25|1755.77|1755.27|390
1628824200000|2021-08-13 03:10:00|1756.39|1755.89|1756.08|1755.58|1756.56|1756.1|1755.96|1755.48|381
1628824500000|2021-08-13 03:15:00|1756.09|1755.59|1755.99|1755.69|1756.43|1755.98|1755.81|1755.39|356
1628824800000|2021-08-13 03:20:00|1756.09|1755.59|1755.51|1755.01|1756.16|1755.76|1755.43|1755.01|309
1628825100000|2021-08-13 03:25:00|1755.57|1755.07|1755.57|1755.07|1755.78|1755.33|1755.3|1754.8|334
1628825400000|2021-08-13 03:30:00|1755.55|1755.05|1755.54|1755.04|1755.67|1755.17|1755.22|1754.72|214
1628825700000|2021-08-13 03:35:00|1755.53|1755.03|1755.7|1755.2|1755.87|1755.37|1755.51|1755.03|202
1628826000000|2021-08-13 03:40:00|1755.69|1755.19|1755.73|1755.23|1755.95|1755.45|1755.69|1755.19|163
1628826300000|2021-08-13 03:45:00|1755.75|1755.25|1755.73|1755.23|1755.96|1755.46|1755.62|1755.12|188
1628826600000|2021-08-13 03:50:00|1755.72|1755.22|1756.15|1755.65|1756.24|1755.74|1755.72|1755.22|216
1628826900000|2021-08-13 03:55:00|1756.16|1755.66|1755.58|1755.08|1756.16|1755.66|1755.11|1754.66|200
1628827200000|2021-08-13 04:00:00|1755.59|1755.09|1754.94|1754.64|1755.64|1755.14|1754.93|1754.61|197
1628827500000|2021-08-13 04:05:00|1755.06|1754.56|1755.12|1754.62|1755.34|1754.94|1754.91|1754.41|162
1628827800000|2021-08-13 04:10:00|1755.13|1754.63|1755.01|1754.51|1755.22|1754.72|1754.89|1754.39|147
1628828100000|2021-08-13 04:15:00|1755.02|1754.52|1755.15|1754.65|1755.23|1754.73|1754.83|1754.33|193
1628828400000|2021-08-13 04:20:00|1755.14|1754.64|1755.27|1754.77|1755.34|1754.9|1754.85|1754.35|176
1628828700000|2021-08-13 04:25:00|1755.24|1754.74|1755.52|1755.02|1755.52|1755.02|1755.03|1754.53|161
1628829000000|2021-08-13 04:30:00|1755.57|1755.07|1755.68|1755.18|1755.73|1755.27|1755.29|1754.83|188
1628829300000|2021-08-13 04:35:00|1755.67|1755.17|1755.51|1755.01|1755.75|1755.25|1755.39|1754.89|125
1628829600000|2021-08-13 04:40:00|1755.5|1755|1755.83|1755.33|1755.88|1755.38|1755.37|1754.87|151
1628829900000|2021-08-13 04:45:00|1755.82|1755.32|1755.36|1754.86|1755.83|1755.33|1755.36|1754.86|126
1628830200000|2021-08-13 04:50:00|1755.37|1754.87|1755.64|1755.14|1755.67|1755.17|1755.26|1754.76|124
1628830500000|2021-08-13 04:55:00|1755.63|1755.13|1755.69|1755.19|1755.78|1755.28|1755.63|1755.13|109
1628830800000|2021-08-13 05:00:00|1755.67|1755.17|1755.55|1755.05|1755.7|1755.2|1755.38|1754.88|127
1628831100000|2021-08-13 05:05:00|1755.54|1755.04|1755.73|1755.23|1755.85|1755.35|1755.54|1755.04|169
1628831400000|2021-08-13 05:10:00|1755.74|1755.24|1755.55|1755.05|1756.12|1755.62|1755.35|1754.9|246
1628831700000|2021-08-13 05:15:00|1755.54|1755.04|1756.63|1756.13|1756.71|1756.22|1755.4|1754.91|268
1628832000000|2021-08-13 05:20:00|1756.62|1756.12|1755.77|1755.27|1756.63|1756.13|1755.53|1755.03|263
1628832300000|2021-08-13 05:25:00|1755.76|1755.26|1755.25|1754.75|1755.76|1755.35|1755.11|1754.71|270
1628832600000|2021-08-13 05:30:00|1755.19|1754.69|1755.71|1755.21|1756.31|1755.88|1754.95|1754.45|526
1628832900000|2021-08-13 05:35:00|1755.72|1755.22|1756.48|1755.98|1756.71|1756.25|1755.72|1755.22|455
1628833200000|2021-08-13 05:40:00|1756.47|1755.97|1757.09|1756.59|1757.36|1756.97|1756.29|1755.79|577
1628833500000|2021-08-13 05:45:00|1757.1|1756.6|1756.9|1756.4|1757.23|1756.77|1755.93|1755.43|803
1628833800000|2021-08-13 05:50:00|1756.92|1756.42|1756.19|1755.69|1757.13|1756.63|1755.84|1755.49|552
1628834100000|2021-08-13 05:55:00|1756.18|1755.68|1756.19|1755.69|1756.25|1755.87|1755.82|1755.42|290
1628834400000|2021-08-13 06:00:00|1756.24|1755.74|1757.86|1757.36|1757.89|1757.39|1755.78|1755.28|702
1628834700000|2021-08-13 06:05:00|1757.85|1757.35|1757.27|1756.97|1758.22|1757.77|1757.01|1756.6|620
1628835000000|2021-08-13 06:10:00|1757.36|1756.86|1757.9|1757.4|1758.19|1757.8|1757.3|1756.86|519
1628835300000|2021-08-13 06:15:00|1757.91|1757.41|1757.61|1757.11|1758.21|1757.71|1757.45|1756.97|583
1628835600000|2021-08-13 06:20:00|1757.6|1757.1|1757.67|1757.17|1758.1|1757.6|1756.99|1756.49|792
1628835900000|2021-08-13 06:25:00|1757.62|1757.12|1759.22|1758.72|1759.61|1759.11|1757.6|1757.1|855
1628836200000|2021-08-13 06:30:00|1759.15|1758.65|1759.03|1758.53|1759.49|1759.1|1758.64|1758.14|828
1628836500000|2021-08-13 06:35:00|1759.02|1758.52|1758.64|1758.14|1759.27|1758.77|1758.51|1758.11|628
1628836800000|2021-08-13 06:40:00|1758.63|1758.13|1758.39|1757.89|1759|1758.5|1758.29|1757.88|569
1628837100000|2021-08-13 06:45:00|1758.4|1757.9|1759.23|1758.73|1759.59|1759.23|1758.39|1757.89|635
1628837400000|2021-08-13 06:50:00|1759.2|1758.7|1757.78|1757.28|1759.32|1758.89|1757.29|1756.79|771
1628837700000|2021-08-13 06:55:00|1757.81|1757.31|1757.13|1756.63|1758.02|1757.6|1756.92|1756.48|960
1628838000000|2021-08-13 07:00:00|1757.15|1756.65|1759.35|1758.85|1760.02|1759.52|1757.15|1756.65|1065
1628838300000|2021-08-13 07:05:00|1759.33|1758.83|1758.7|1758.2|1760.16|1759.66|1758.63|1758.13|953
1628838600000|2021-08-13 07:10:00|1758.69|1758.19|1759.68|1759.18|1760.08|1759.66|1758.36|1757.87|793
1628838900000|2021-08-13 07:15:00|1759.69|1759.19|1759.68|1759.18|1759.75|1759.37|1759.02|1758.55|675
1628839200000|2021-08-13 07:20:00|1759.74|1759.24|1760.04|1759.54|1760.61|1760.25|1759.48|1759.06|853
1628839500000|2021-08-13 07:25:00|1760.03|1759.53|1758.48|1757.98|1760.16|1759.77|1758.4|1757.96|677
1628839800000|2021-08-13 07:30:00|1758.51|1758.01|1757.91|1757.61|1758.78|1758.4|1757.4|1756.95|849
1628840100000|2021-08-13 07:35:00|1757.92|1757.62|1757.63|1757.13|1758.64|1758.23|1757.47|1757.07|711
1628840400000|2021-08-13 07:40:00|1757.62|1757.12|1758.01|1757.51|1758.5|1758|1757.53|1757.03|550
1628840700000|2021-08-13 07:45:00|1758.02|1757.52|1758.17|1757.67|1758.93|1758.56|1757.98|1757.48|635
1628841000000|2021-08-13 07:50:00|1758.16|1757.66|1757.73|1757.23|1758.45|1757.99|1757.69|1757.23|665
1628841300000|2021-08-13 07:55:00|1757.84|1757.34|1757.95|1757.45|1758.05|1757.55|1757.36|1756.92|554
1628841600000|2021-08-13 08:00:00|1757.96|1757.46|1757.83|1757.33|1758.69|1758.19|1757.69|1757.19|610
1628841900000|2021-08-13 08:05:00|1757.78|1757.28|1756.6|1756.1|1758.35|1757.85|1756.43|1755.94|787
1628842200000|2021-08-13 08:10:00|1756.59|1756.09|1757.07|1756.57|1757.49|1756.99|1756.36|1755.89|703
1628842500000|2021-08-13 08:15:00|1757.05|1756.55|1756.85|1756.35|1757.52|1757.02|1756.63|1756.16|620
1628842800000|2021-08-13 08:20:00|1756.67|1756.37|1757.19|1756.69|1757.9|1757.43|1756.56|1756.06|662
1628843100000|2021-08-13 08:25:00|1757.23|1756.73|1756.65|1756.15|1757.44|1756.94|1756.54|1756.15|765
1628843400000|2021-08-13 08:30:00|1756.69|1756.19|1756.13|1755.63|1756.98|1756.5|1756.09|1755.59|674
1628843700000|2021-08-13 08:35:00|1756.14|1755.64|1756.55|1756.05|1756.61|1756.11|1755.89|1755.5|579
1628844000000|2021-08-13 08:40:00|1756.56|1756.06|1756.76|1756.26|1757.18|1756.88|1756.28|1755.79|647
1628844300000|2021-08-13 08:45:00|1756.72|1756.22|1757.04|1756.54|1757.45|1756.95|1756.56|1756.16|558
1628844600000|2021-08-13 08:50:00|1757.05|1756.55|1756.54|1756.04|1757.24|1756.86|1756.19|1755.69|532
1628844900000|2021-08-13 08:55:00|1756.52|1756.02|1756.36|1755.86|1756.86|1756.42|1756.12|1755.62|488
1628845200000|2021-08-13 09:00:00|1756.37|1755.87|1756.51|1756.01|1756.78|1756.28|1756.33|1755.83|447
1628845500000|2021-08-13 09:05:00|1756.5|1756|1756.86|1756.36|1756.88|1756.46|1756.24|1755.83|311
1628845800000|2021-08-13 09:10:00|1756.85|1756.35|1756.53|1756.23|1756.9|1756.4|1756.3|1755.9|438
1628846100000|2021-08-13 09:15:00|1756.55|1756.25|1757.39|1756.89|1757.39|1756.99|1756.49|1756.03|579
1628846400000|2021-08-13 09:20:00|1757.38|1756.88|1757.54|1757.04|1757.93|1757.46|1757.27|1756.81|477
1628846700000|2021-08-13 09:25:00|1757.53|1757.03|1757.8|1757.3|1758.2|1757.79|1757.38|1756.88|447
1628847000000|2021-08-13 09:30:00|1757.82|1757.32|1758.19|1757.69|1758.23|1757.82|1757.31|1756.81|486
1628847300000|2021-08-13 09:35:00|1758.13|1757.63|1758.64|1758.14|1758.66|1758.19|1757.91|1757.43|483
1628847600000|2021-08-13 09:40:00|1758.63|1758.13|1759|1758.5|1759.32|1758.92|1758.46|1758.05|618
1628847900000|2021-08-13 09:45:00|1759.02|1758.52|1758.48|1757.98|1759.48|1758.98|1758.28|1757.91|649
1628848200000|2021-08-13 09:50:00|1758.47|1757.97|1758.08|1757.58|1758.56|1758.21|1757.92|1757.5|418
1628848500000|2021-08-13 09:55:00|1758.09|1757.59|1758.75|1758.25|1758.94|1758.44|1757.75|1757.35|311
1628848800000|2021-08-13 10:00:00|1758.74|1758.24|1759.22|1758.72|1759.33|1758.84|1758.7|1758.2|467
1628849100000|2021-08-13 10:05:00|1759.25|1758.75|1760|1759.5|1760.14|1759.64|1759.19|1758.75|472
1628849400000|2021-08-13 10:10:00|1760.01|1759.51|1759.61|1759.11|1760.03|1759.53|1759.29|1758.87|589
1628849700000|2021-08-13 10:15:00|1759.6|1759.1|1760.23|1759.73|1760.33|1759.88|1759.58|1759.08|630
1628850000000|2021-08-13 10:20:00|1760.15|1759.85|1760.01|1759.51|1760.6|1760.2|1759.99|1759.49|497
1628850300000|2021-08-13 10:25:00|1760.02|1759.52|1760.2|1759.7|1761.36|1760.86|1759.83|1759.33|740
1628850600000|2021-08-13 10:30:00|1760.18|1759.68|1761.45|1761.15|1761.63|1761.17|1760.09|1759.68|768
1628850900000|2021-08-13 10:35:00|1761.48|1761.18|1761.02|1760.52|1762.05|1761.65|1760.9|1760.49|727
1628851200000|2021-08-13 10:40:00|1760.91|1760.41|1760.7|1760.2|1761.77|1761.31|1760.67|1760.17|550
1628851500000|2021-08-13 10:45:00|1760.71|1760.21|1760.76|1760.26|1760.93|1760.49|1760.52|1760.03|440
1628851800000|2021-08-13 10:50:00|1760.75|1760.25|1760.5|1760|1761|1760.55|1760.47|1759.97|422
1628852100000|2021-08-13 10:55:00|1760.49|1759.99|1760.09|1759.59|1760.61|1760.11|1759.76|1759.26|409
1628852400000|2021-08-13 11:00:00|1760.1|1759.6|1759.57|1759.27|1760.38|1759.89|1759.52|1759.17|519
1628852700000|2021-08-13 11:05:00|1759.59|1759.29|1759.66|1759.16|1760.07|1759.65|1759.54|1759.09|518
1628853000000|2021-08-13 11:10:00|1759.67|1759.17|1760.3|1759.8|1760.44|1759.95|1759.59|1759.09|398
1628853300000|2021-08-13 11:15:00|1760.22|1759.72|1759.96|1759.46|1760.24|1759.83|1759.48|1759.08|463
1628853600000|2021-08-13 11:20:00|1759.97|1759.47|1758.77|1758.27|1759.99|1759.58|1758.62|1758.23|607
1628853900000|2021-08-13 11:25:00|1758.76|1758.26|1759.82|1759.32|1760.27|1759.84|1758.71|1758.24|640
1628854200000|2021-08-13 11:30:00|1759.8|1759.3|1761.12|1760.62|1761.49|1760.99|1759.19|1758.83|918
1628854500000|2021-08-13 11:35:00|1761.13|1760.63|1760.77|1760.27|1761.32|1760.82|1760.42|1759.98|525
1628854800000|2021-08-13 11:40:00|1760.76|1760.26|1760.18|1759.68|1761.16|1760.8|1759.85|1759.39|673
1628855100000|2021-08-13 11:45:00|1760.17|1759.67|1759.42|1758.92|1760.25|1759.75|1759.07|1758.63|469
1628855400000|2021-08-13 11:50:00|1759.43|1758.93|1759.02|1758.72|1760|1759.6|1758.99|1758.58|662
1628855700000|2021-08-13 11:55:00|1759.03|1758.73|1759.6|1759.1|1759.93|1759.51|1759.03|1758.68|630
1628856000000|2021-08-13 12:00:00|1759.59|1759.09|1760.08|1759.78|1760.28|1759.86|1759.15|1758.7|804
1628856300000|2021-08-13 12:05:00|1760.06|1759.76|1759.15|1758.65|1760.13|1759.76|1758.95|1758.51|631
1628856600000|2021-08-13 12:10:00|1759.14|1758.64|1758.87|1758.37|1759.75|1759.25|1758.51|1758.01|589
1628856900000|2021-08-13 12:15:00|1758.86|1758.36|1757.57|1757.07|1759.05|1758.55|1757.29|1756.79|929
1628857200000|2021-08-13 12:20:00|1757.54|1757.04|1758.8|1758.3|1759.67|1759.36|1757.33|1756.83|976
1628857500000|2021-08-13 12:25:00|1758.76|1758.26|1759.58|1759.08|1760.03|1759.53|1757.82|1757.4|871
1628857800000|2021-08-13 12:30:00|1759.78|1759.28|1762.18|1761.68|1762.18|1761.71|1759|1758.5|1235
1628858100000|2021-08-13 12:35:00|1762.15|1761.65|1760.82|1760.32|1762.17|1761.67|1760.67|1760.25|1100
1628858400000|2021-08-13 12:40:00|1760.89|1760.39|1760.39|1760.09|1761.23|1760.84|1759.2|1758.78|1002
1628858700000|2021-08-13 12:45:00|1760.41|1760.11|1761.29|1760.79|1761.53|1761.13|1760.2|1759.9|776
1628859000000|2021-08-13 12:50:00|1761.31|1760.81|1761.79|1761.29|1761.79|1761.45|1760.24|1759.82|698
1628859300000|2021-08-13 12:55:00|1761.8|1761.3|1763.2|1762.7|1763.39|1763.01|1761.48|1761.02|1025
1628859600000|2021-08-13 13:00:00|1763.21|1762.71|1764.05|1763.75|1764.19|1763.81|1762.74|1762.25|1357
1628859900000|2021-08-13 13:05:00|1764.06|1763.76|1762.67|1762.17|1765.51|1765.01|1762.64|1762.14|1202
1628860200000|2021-08-13 13:10:00|1762.68|1762.18|1763.23|1762.73|1763.93|1763.43|1762.58|1762.08|902
1628860500000|2021-08-13 13:15:00|1763.22|1762.72|1763.82|1763.32|1764.25|1763.8|1763.16|1762.72|872
1628860800000|2021-08-13 13:20:00|1763.81|1763.31|1764.36|1763.86|1764.87|1764.37|1763.62|1763.12|764
1628861100000|2021-08-13 13:25:00|1764.38|1763.88|1764.25|1763.95|1765.43|1765.04|1764.25|1763.86|861
1628861400000|2021-08-13 13:30:00|1764.26|1763.96|1764.36|1763.86|1766.07|1765.57|1763.47|1763.17|1390
1628861700000|2021-08-13 13:35:00|1764.28|1763.78|1764.39|1763.89|1765.04|1764.54|1763.45|1763.09|1397
1628862000000|2021-08-13 13:40:00|1764.34|1763.84|1764.17|1763.67|1764.45|1764.04|1762.97|1762.47|1170
1628862300000|2021-08-13 13:45:00|1764.16|1763.66|1763.62|1763.12|1764.16|1763.66|1762.92|1762.45|1175
1628862600000|2021-08-13 13:50:00|1763.61|1763.11|1764.12|1763.62|1764.66|1764.21|1763.58|1763.08|1286
1628862900000|2021-08-13 13:55:00|1764.11|1763.61|1765.29|1764.79|1765.84|1765.34|1763.91|1763.41|1074
1628863200000|2021-08-13 14:00:00|1765.31|1764.81|1769.55|1769.05|1769.57|1769.07|1764.73|1764.36|1766
1628863500000|2021-08-13 14:05:00|1769.57|1769.07|1773.66|1773.36|1773.95|1773.49|1769.56|1769.06|2006
1628863800000|2021-08-13 14:10:00|1773.61|1773.31|1772.75|1772.25|1774.61|1774.24|1772.71|1772.21|1683
1628864100000|2021-08-13 14:15:00|1772.95|1772.45|1773.02|1772.52|1774.85|1774.35|1772.28|1771.85|1746
1628864400000|2021-08-13 14:20:00|1773.03|1772.53|1774.09|1773.59|1774.38|1773.88|1771.25|1770.75|1603
1628864700000|2021-08-13 14:25:00|1774.14|1773.64|1770.22|1769.72|1774.58|1774.16|1770.02|1769.59|1549
1628865000000|2021-08-13 14:30:00|1770.26|1769.76|1771.64|1771.14|1771.68|1771.18|1769.82|1769.44|1427
1628865300000|2021-08-13 14:35:00|1771.63|1771.13|1771.71|1771.21|1772.63|1772.13|1771.2|1770.84|1177
1628865600000|2021-08-13 14:40:00|1771.69|1771.19|1772.29|1771.79|1772.77|1772.27|1771.04|1770.59|1148
1628865900000|2021-08-13 14:45:00|1772.26|1771.76|1772.04|1771.54|1773.18|1772.68|1771.53|1771.19|1107
1628866200000|2021-08-13 14:50:00|1772|1771.5|1773.08|1772.58|1773.4|1772.9|1771.63|1771.13|1182
1628866500000|2021-08-13 14:55:00|1773.07|1772.57|1773.62|1773.12|1773.85|1773.35|1772.62|1772.28|1089
1628866800000|2021-08-13 15:00:00|1773.61|1773.11|1773.94|1773.44|1774.34|1773.85|1773.34|1772.84|1133
1628867100000|2021-08-13 15:05:00|1773.95|1773.45|1773.53|1773.03|1774.1|1773.6|1773.03|1772.53|1054
1628867400000|2021-08-13 15:10:00|1773.58|1773.08|1774.5|1774|1774.71|1774.21|1773.33|1772.91|992
1628867700000|2021-08-13 15:15:00|1774.49|1773.99|1774.03|1773.53|1775.15|1774.8|1773.93|1773.49|946
1628868000000|2021-08-13 15:20:00|1774.05|1773.55|1775.03|1774.53|1775.08|1774.66|1773.63|1773.2|836
1628868300000|2021-08-13 15:25:00|1775.04|1774.54|1775.24|1774.74|1775.24|1774.82|1774.16|1773.73|827
1628868600000|2021-08-13 15:30:00|1775.23|1774.73|1776.68|1776.18|1776.7|1776.37|1775.1|1774.64|801
1628868900000|2021-08-13 15:35:00|1776.67|1776.17|1777.55|1777.05|1778.08|1777.72|1776.52|1776.02|972
1628869200000|2021-08-13 15:40:00|1777.58|1777.08|1778.02|1777.72|1778.15|1777.75|1777.34|1776.87|869
1628869500000|2021-08-13 15:45:00|1778.03|1777.73|1777.06|1776.56|1778.2|1777.82|1776.61|1776.23|621
1628869800000|2021-08-13 15:50:00|1777.05|1776.55|1776.41|1775.91|1777.14|1776.64|1776.19|1775.69|633
1628870100000|2021-08-13 15:55:00|1776.42|1775.92|1776.97|1776.47|1777.01|1776.51|1776.09|1775.67|606
1628870400000|2021-08-13 16:00:00|1776.96|1776.46|1777.64|1777.14|1777.97|1777.64|1776.93|1776.43|563
1628870700000|2021-08-13 16:05:00|1777.67|1777.17|1778.81|1778.31|1778.97|1778.47|1777.63|1777.13|619
1628871000000|2021-08-13 16:10:00|1778.83|1778.33|1779.01|1778.51|1779.59|1779.09|1778.77|1778.31|747
1628871300000|2021-08-13 16:15:00|1779.02|1778.52|1778.83|1778.33|1779.64|1779.14|1778.8|1778.3|575
1628871600000|2021-08-13 16:20:00|1778.81|1778.31|1778.87|1778.37|1778.97|1778.47|1778.31|1777.81|596
1628871900000|2021-08-13 16:25:00|1778.85|1778.35|1778.91|1778.41|1779.15|1778.8|1778.62|1778.12|566
1628872200000|2021-08-13 16:30:00|1778.92|1778.42|1778.55|1778.05|1779.09|1778.72|1778.55|1778.05|559
1628872500000|2021-08-13 16:35:00|1778.56|1778.06|1777.82|1777.32|1778.57|1778.1|1777.68|1777.18|643
1628872800000|2021-08-13 16:40:00|1777.81|1777.31|1777.95|1777.45|1778.37|1777.87|1777.56|1777.06|636
1628873100000|2021-08-13 16:45:00|1777.96|1777.46|1777.07|1776.57|1777.99|1777.49|1776.83|1776.33|614
1628873400000|2021-08-13 16:50:00|1777.05|1776.55|1776.65|1776.15|1777.69|1777.19|1776.65|1776.15|501
1628873700000|2021-08-13 16:55:00|1776.64|1776.14|1776.88|1776.38|1777.22|1776.72|1776.56|1776.06|521
1628874000000|2021-08-13 17:00:00|1776.87|1776.37|1777.14|1776.84|1777.37|1777.07|1776.47|1775.97|621
1628874300000|2021-08-13 17:05:00|1777.13|1776.83|1777.75|1777.25|1777.85|1777.45|1777.09|1776.66|533
1628874600000|2021-08-13 17:10:00|1777.76|1777.26|1777.53|1777.03|1777.76|1777.36|1777.22|1776.72|300
1628874900000|2021-08-13 17:15:00|1777.55|1777.05|1777.5|1777|1777.85|1777.42|1776.91|1776.44|381
1628875200000|2021-08-13 17:20:00|1777.52|1777.02|1777.76|1777.26|1777.79|1777.39|1777.07|1776.66|474
1628875500000|2021-08-13 17:25:00|1777.72|1777.22|1776.84|1776.34|1777.82|1777.32|1776.56|1776.14|758
1628875800000|2021-08-13 17:30:00|1776.78|1776.28|1776.42|1775.92|1776.78|1776.28|1776.2|1775.7|497
1628876100000|2021-08-13 17:35:00|1776.45|1775.95|1776.35|1775.85|1776.73|1776.25|1776.21|1775.83|456
1628876400000|2021-08-13 17:40:00|1776.34|1775.84|1777.03|1776.53|1777.16|1776.76|1776.25|1775.84|440
1628876700000|2021-08-13 17:45:00|1777.04|1776.54|1777.4|1776.9|1777.46|1777.04|1776.69|1776.21|387
1628877000000|2021-08-13 17:50:00|1777.41|1776.91|1777.76|1777.46|1778.04|1777.65|1777.15|1776.81|518
1628877300000|2021-08-13 17:55:00|1777.79|1777.49|1777.98|1777.48|1778.18|1777.78|1777.68|1777.33|548
1628877600000|2021-08-13 18:00:00|1778.01|1777.51|1777.92|1777.42|1778.1|1777.6|1777.72|1777.22|452
1628877900000|2021-08-13 18:05:00|1777.91|1777.41|1778.45|1777.95|1778.48|1777.98|1777.86|1777.39|320
1628878200000|2021-08-13 18:10:00|1778.46|1777.96|1778.78|1778.28|1779.28|1778.78|1778.39|1777.89|442
1628878500000|2021-08-13 18:15:00|1778.75|1778.25|1778.49|1777.99|1778.75|1778.25|1777.95|1777.47|350
1628878800000|2021-08-13 18:20:00|1778.48|1777.98|1778.27|1777.77|1778.73|1778.35|1777.93|1777.53|453
1628879100000|2021-08-13 18:25:00|1778.25|1777.75|1778.48|1777.98|1778.88|1778.38|1778.17|1777.75|408
1628879400000|2021-08-13 18:30:00|1778.49|1777.99|1778.09|1777.59|1778.49|1777.99|1777.99|1777.49|296
1628879700000|2021-08-13 18:35:00|1778.1|1777.6|1778.44|1777.94|1778.62|1778.23|1777.98|1777.56|393
1628880000000|2021-08-13 18:40:00|1778.45|1777.95|1778.44|1777.94|1778.71|1778.21|1778.26|1777.82|423
1628880300000|2021-08-13 18:45:00|1778.43|1777.93|1778.41|1777.91|1778.5|1778.07|1778.26|1777.81|370
1628880600000|2021-08-13 18:50:00|1778.38|1777.88|1777.18|1776.68|1778.38|1777.88|1777.11|1776.62|509
1628880900000|2021-08-13 18:55:00|1777.2|1776.7|1777.17|1776.67|1777.52|1777.02|1776.91|1776.41|555
1628881200000|2021-08-13 19:00:00|1777.18|1776.68|1776.4|1775.9|1777.21|1776.71|1776.19|1775.69|505
1628881500000|2021-08-13 19:05:00|1776.41|1775.91|1776.53|1776.03|1776.54|1776.04|1776.23|1775.73|362
1628881800000|2021-08-13 19:10:00|1776.52|1776.02|1777.1|1776.6|1777.1|1776.6|1776.48|1775.98|355
1628882100000|2021-08-13 19:15:00|1777.11|1776.61|1777.63|1777.13|1777.91|1777.41|1777.1|1776.6|309
1628882400000|2021-08-13 19:20:00|1777.62|1777.12|1777.93|1777.43|1777.95|1777.45|1777.53|1777.03|321
1628882700000|2021-08-13 19:25:00|1777.94|1777.44|1777.39|1776.89|1777.97|1777.47|1777.23|1776.73|310
1628883000000|2021-08-13 19:30:00|1777.4|1776.9|1777.4|1776.9|1777.66|1777.16|1777.09|1776.59|413
1628883300000|2021-08-13 19:35:00|1777.34|1776.84|1777.78|1777.28|1777.95|1777.45|1777.27|1776.84|481
1628883600000|2021-08-13 19:40:00|1777.77|1777.27|1777.65|1777.15|1777.81|1777.31|1777.31|1776.81|398
1628883900000|2021-08-13 19:45:00|1777.64|1777.14|1778.27|1777.77|1778.45|1778.01|1777.6|1777.1|530
1628884200000|2021-08-13 19:50:00|1778.25|1777.75|1778.5|1778|1778.6|1778.1|1778.04|1777.54|484
1628884500000|2021-08-13 19:55:00|1778.51|1778.01|1779.13|1778.63|1779.13|1778.63|1778.41|1777.91|503
1628884800000|2021-08-13 20:00:00|1779.12|1778.62|1778.89|1778.39|1779.12|1778.62|1778.6|1778.1|365
1628885100000|2021-08-13 20:05:00|1778.82|1778.32|1778.74|1778.24|1779.01|1778.51|1778.64|1778.14|265
1628885400000|2021-08-13 20:10:00|1778.72|1778.22|1778.69|1778.19|1778.89|1778.39|1778.58|1778.08|174
1628885700000|2021-08-13 20:15:00|1778.74|1778.24|1778.6|1778.1|1778.79|1778.29|1778.43|1777.93|188
1628886000000|2021-08-13 20:20:00|1778.56|1778.06|1778.54|1778.04|1778.77|1778.27|1778.18|1777.68|193
1628886300000|2021-08-13 20:25:00|1778.47|1777.97|1778.38|1777.88|1778.63|1778.13|1778.31|1777.81|223
1628886600000|2021-08-13 20:30:00|1778.46|1777.96|1778.72|1778.22|1779.16|1778.66|1778.19|1777.69|263
1628886900000|2021-08-13 20:35:00|1778.74|1778.24|1779.06|1778.56|1779.43|1778.93|1778.64|1778.14|266
1628887200000|2021-08-13 20:40:00|1779.07|1778.57|1779.3|1778.8|1779.55|1779.05|1779.07|1778.57|164
1628887500000|2021-08-13 20:45:00|1779.26|1778.76|1779.53|1779.03|1779.69|1779.19|1779.11|1778.61|196
1628887800000|2021-08-13 20:50:00|1779.54|1779.04|1780.17|1779.67|1780.4|1779.9|1779.47|1778.97|317
1628888100000|2021-08-13 20:55:00|1780.16|1779.66|1779.98|1779.48|1780.43|1779.93|1779.57|1779.07|316
1629064800000|2021-08-15 22:00:00|1780.4|1779.6|1779.63|1778.83|1780.71|1779.91|1779.37|1778.57|426
1629065100000|2021-08-15 22:05:00|1779.5|1778.7|1779.53|1778.73|1779.74|1778.94|1778.99|1778.19|456
1629065400000|2021-08-15 22:10:00|1779.25|1778.45|1780.18|1779.38|1780.27|1779.47|1779.1|1778.3|299
1629065700000|2021-08-15 22:15:00|1780.19|1779.39|1779.49|1778.99|1780.19|1779.43|1778.99|1778.49|430
1629066000000|2021-08-15 22:20:00|1779.5|1779|1779.76|1779.26|1780.11|1779.61|1779.31|1778.81|218
1629066300000|2021-08-15 22:25:00|1779.64|1779.14|1779.21|1778.71|1779.71|1779.21|1778.8|1778.3|321
1629066600000|2021-08-15 22:30:00|1779.27|1778.77|1778.97|1778.47|1779.71|1779.21|1778.93|1778.43|232
1629066900000|2021-08-15 22:35:00|1778.96|1778.46|1779.68|1779.18|1779.69|1779.19|1778.81|1778.31|267
1629067200000|2021-08-15 22:40:00|1779.67|1779.17|1779.41|1778.91|1779.67|1779.26|1779.04|1778.68|242
1629067500000|2021-08-15 22:45:00|1779.44|1778.94|1779.54|1779.04|1779.54|1779.05|1779.15|1778.65|240
1629067800000|2021-08-15 22:50:00|1779.52|1779.02|1779.41|1778.91|1779.53|1779.06|1779.24|1778.85|169
1629068100000|2021-08-15 22:55:00|1779.42|1778.92|1779.47|1778.97|1779.85|1779.54|1779.28|1778.85|218
1629068400000|2021-08-15 23:00:00|1779.51|1779.01|1779.75|1779.25|1779.98|1779.48|1779.43|1779.01|236
1629068700000|2021-08-15 23:05:00|1779.74|1779.24|1780.14|1779.64|1780.24|1779.85|1779.56|1779.09|262
1629069000000|2021-08-15 23:10:00|1780.15|1779.65|1780.17|1779.67|1780.35|1779.9|1779.96|1779.62|180
1629069300000|2021-08-15 23:15:00|1780.15|1779.65|1779.93|1779.43|1780.28|1779.87|1779.8|1779.37|148
1629069600000|2021-08-15 23:20:00|1779.9|1779.4|1779.45|1778.95|1779.93|1779.43|1779.4|1778.94|173
1629069900000|2021-08-15 23:25:00|1779.46|1778.96|1779.44|1778.94|1779.62|1779.12|1779.35|1778.89|112
1629070200000|2021-08-15 23:30:00|1779.45|1778.95|1779.47|1778.97|1779.61|1779.16|1779.35|1778.92|159
1629070500000|2021-08-15 23:35:00|1779.46|1778.96|1779.49|1778.99|1779.54|1779.11|1779.12|1778.64|140
1629070800000|2021-08-15 23:40:00|1779.48|1778.98|1779.8|1779.3|1780.12|1779.62|1779.48|1778.98|211
1629071100000|2021-08-15 23:45:00|1779.81|1779.31|1779.51|1779.01|1779.83|1779.33|1779.38|1778.98|234
1629071400000|2021-08-15 23:50:00|1779.54|1779.04|1779.16|1778.66|1779.75|1779.27|1779|1778.5|216
1629071700000|2021-08-15 23:55:00|1779.15|1778.65|1779.11|1778.61|1779.23|1778.73|1778.74|1778.24|287
1629072000000|2021-08-16 00:00:00|1779.13|1778.63|1778.7|1778.2|1780.01|1779.52|1778.46|1778.03|616
1629072300000|2021-08-16 00:05:00|1778.67|1778.17|1779.3|1778.8|1779.79|1779.29|1778.43|1778.08|500
1629072600000|2021-08-16 00:10:00|1779.31|1778.81|1779.2|1778.7|1780.18|1779.81|1778.96|1778.46|429
1629072900000|2021-08-16 00:15:00|1779.29|1778.79|1779.7|1779.4|1780.03|1779.53|1778.94|1778.51|498
1629073200000|2021-08-16 00:20:00|1779.8|1779.3|1779.06|1778.56|1779.85|1779.35|1778.4|1777.99|448
1629073500000|2021-08-16 00:25:00|1779.02|1778.52|1779.02|1778.52|1779.4|1778.9|1778.67|1778.24|426
1629073800000|2021-08-16 00:30:00|1779.01|1778.51|1778.74|1778.44|1779.48|1779.06|1778.73|1778.31|314
1629074100000|2021-08-16 00:35:00|1778.73|1778.43|1778.83|1778.33|1779.28|1778.88|1778.72|1778.25|314
1629074400000|2021-08-16 00:40:00|1778.82|1778.32|1779.08|1778.78|1779.56|1779.16|1778.44|1778.01|401
1629074700000|2021-08-16 00:45:00|1779.14|1778.84|1779.82|1779.32|1779.91|1779.53|1779.14|1778.75|434
1629075000000|2021-08-16 00:50:00|1779.7|1779.2|1780.46|1780.16|1780.9|1780.53|1779.6|1779.2|863
1629075300000|2021-08-16 00:55:00|1780.45|1780.15|1780.98|1780.48|1780.98|1780.48|1780.19|1779.77|514
1629075600000|2021-08-16 01:00:00|1780.99|1780.49|1780.96|1780.46|1781.46|1781.16|1780.01|1779.61|1156
1629075900000|2021-08-16 01:05:00|1780.98|1780.48|1782.78|1782.48|1782.88|1782.48|1780.5|1780.12|887
1629076200000|2021-08-16 01:10:00|1782.8|1782.5|1782.12|1781.62|1782.9|1782.51|1782|1781.6|661
1629076500000|2021-08-16 01:15:00|1782.11|1781.61|1781.59|1781.09|1782.47|1782.08|1781.22|1780.84|668
1629076800000|2021-08-16 01:20:00|1781.57|1781.07|1781.66|1781.16|1782.31|1781.81|1781.45|1781.05|579
1629077100000|2021-08-16 01:25:00|1781.67|1781.17|1781.8|1781.3|1782.31|1781.92|1781.52|1781.05|444
1629077400000|2021-08-16 01:30:00|1781.81|1781.31|1781.24|1780.94|1782.42|1782.03|1780.77|1780.37|616
1629077700000|2021-08-16 01:35:00|1781.34|1780.84|1780.32|1779.82|1781.61|1781.24|1780.16|1779.74|688
1629078000000|2021-08-16 01:40:00|1780.34|1779.84|1780.17|1779.67|1780.72|1780.36|1780.02|1779.58|680
1629078300000|2021-08-16 01:45:00|1780.14|1779.64|1779.97|1779.67|1780.29|1779.91|1779.47|1779.07|568
1629078600000|2021-08-16 01:50:00|1779.96|1779.66|1779.47|1778.97|1780.25|1779.94|1779.32|1778.9|576
1629078900000|2021-08-16 01:55:00|1779.46|1778.96|1777.53|1777.03|1779.59|1779.15|1777.39|1777.02|794
1629079200000|2021-08-16 02:00:00|1777.5|1777|1778.85|1778.55|1778.99|1778.65|1777.28|1776.91|949
1629079500000|2021-08-16 02:05:00|1778.87|1778.57|1779.15|1778.85|1779.58|1779.19|1778.82|1778.42|727
1629079800000|2021-08-16 02:10:00|1779.14|1778.84|1778.76|1778.26|1779.27|1778.86|1778.43|1777.98|569
1629080100000|2021-08-16 02:15:00|1778.75|1778.25|1778.01|1777.51|1778.78|1778.34|1777.69|1777.29|379
1629080400000|2021-08-16 02:20:00|1778|1777.5|1778.19|1777.69|1778.6|1778.2|1777.77|1777.4|408
1629080700000|2021-08-16 02:25:00|1778.09|1777.79|1778.21|1777.71|1778.38|1777.97|1778.03|1777.65|294
1629081000000|2021-08-16 02:30:00|1778.23|1777.73|1779.79|1779.29|1779.79|1779.39|1778.19|1777.72|538
1629081300000|2021-08-16 02:35:00|1779.78|1779.28|1779.93|1779.43|1780.26|1779.81|1779.5|1779.11|545
1629081600000|2021-08-16 02:40:00|1779.92|1779.42|1779.67|1779.17|1779.95|1779.55|1779.5|1779.12|369
1629081900000|2021-08-16 02:45:00|1779.66|1779.16|1780.48|1779.98|1780.48|1780.08|1779.48|1779.06|373
1629082200000|2021-08-16 02:50:00|1780.5|1780|1780.08|1779.78|1780.62|1780.23|1779.99|1779.57|500
1629082500000|2021-08-16 02:55:00|1780.07|1779.77|1779.47|1779.17|1780.31|1779.94|1779.2|1778.85|633
1629082800000|2021-08-16 03:00:00|1779.49|1779.19|1779.09|1778.59|1779.61|1779.19|1778.57|1778.2|673
1629083100000|2021-08-16 03:05:00|1779.07|1778.57|1778.39|1778.09|1779.22|1778.82|1778.16|1777.82|450
1629083400000|2021-08-16 03:10:00|1778.38|1778.08|1777.7|1777.4|1778.53|1778.11|1777.57|1777.08|504
1629083700000|2021-08-16 03:15:00|1777.78|1777.28|1777.54|1777.04|1778.14|1777.69|1777.36|1776.98|542
1629084000000|2021-08-16 03:20:00|1777.53|1777.03|1777.55|1777.05|1778.25|1777.85|1777.23|1776.73|482
1629084300000|2021-08-16 03:25:00|1777.56|1777.25|1777.42|1776.92|1777.78|1777.34|1777.29|1776.87|369
1629084600000|2021-08-16 03:30:00|1777.45|1776.95|1777.39|1776.89|1777.89|1777.48|1777.28|1776.84|284
1629084900000|2021-08-16 03:35:00|1777.37|1776.87|1777.35|1776.85|1777.45|1776.98|1777.01|1776.53|290
1629085200000|2021-08-16 03:40:00|1777.33|1776.83|1777.44|1776.94|1777.5|1777.04|1777.06|1776.61|228
1629085500000|2021-08-16 03:45:00|1777.43|1776.93|1777.93|1777.43|1777.94|1777.48|1777.37|1776.87|281
1629085800000|2021-08-16 03:50:00|1777.92|1777.42|1777.92|1777.42|1778.08|1777.67|1777.73|1777.3|200
1629086100000|2021-08-16 03:55:00|1777.93|1777.43|1777.08|1776.58|1777.93|1777.53|1776.97|1776.54|310
1629086400000|2021-08-16 04:00:00|1777.09|1776.59|1776.77|1776.27|1777.1|1776.74|1776.14|1775.8|417
1629086700000|2021-08-16 04:05:00|1776.78|1776.28|1776.29|1775.79|1776.93|1776.51|1775.86|1775.48|331
1629087000000|2021-08-16 04:10:00|1776.28|1775.78|1776.09|1775.79|1776.28|1775.85|1775.77|1775.4|294
1629087300000|2021-08-16 04:15:00|1776.17|1775.67|1776.43|1776.13|1776.65|1776.32|1775.8|1775.46|302
1629087600000|2021-08-16 04:20:00|1776.53|1776.03|1776.6|1776.1|1776.65|1776.27|1776.35|1775.97|233
1629087900000|2021-08-16 04:25:00|1776.58|1776.08|1776.49|1775.99|1776.59|1776.18|1776.24|1775.83|260
1629088200000|2021-08-16 04:30:00|1776.48|1775.98|1776.37|1775.87|1776.8|1776.4|1776.18|1775.78|223
1629088500000|2021-08-16 04:35:00|1776.38|1775.88|1776.74|1776.24|1776.76|1776.36|1776.04|1775.62|248
1629088800000|2021-08-16 04:40:00|1776.72|1776.22|1776.24|1775.94|1776.77|1776.37|1776.19|1775.73|245
1629089100000|2021-08-16 04:45:00|1776.26|1775.96|1776.71|1776.21|1776.85|1776.43|1776.24|1775.83|207
1629089400000|2021-08-16 04:50:00|1776.68|1776.18|1777.69|1777.19|1777.71|1777.29|1776.33|1775.95|372
1629089700000|2021-08-16 04:55:00|1777.7|1777.2|1777.45|1776.95|1777.91|1777.46|1777.28|1776.89|365
1629090000000|2021-08-16 05:00:00|1777.44|1776.94|1776.75|1776.25|1777.47|1777.17|1776.64|1776.25|320
1629090300000|2021-08-16 05:05:00|1776.74|1776.24|1776.72|1776.22|1776.92|1776.53|1776.38|1775.98|282
1629090600000|2021-08-16 05:10:00|1776.73|1776.23|1775.82|1775.32|1776.92|1776.49|1775.57|1775.18|299
1629090900000|2021-08-16 05:15:00|1775.83|1775.33|1774.88|1774.38|1776.25|1775.78|1774.56|1774.26|502
1629091200000|2021-08-16 05:20:00|1774.9|1774.4|1774.16|1773.66|1775.05|1774.67|1773.92|1773.55|379
1629091500000|2021-08-16 05:25:00|1774.15|1773.65|1774.5|1774|1774.69|1774.23|1773.86|1773.45|395
1629091800000|2021-08-16 05:30:00|1774.51|1774.01|1774.59|1774.09|1775.04|1774.72|1773.95|1773.48|866
1629092100000|2021-08-16 05:35:00|1774.58|1774.08|1773.79|1773.29|1774.86|1774.45|1773.23|1772.78|672
1629092400000|2021-08-16 05:40:00|1773.78|1773.28|1774.58|1774.08|1774.59|1774.25|1773.71|1773.27|527
1629092700000|2021-08-16 05:45:00|1774.57|1774.07|1774.25|1773.75|1774.62|1774.19|1773.34|1772.96|507
1629093000000|2021-08-16 05:50:00|1774.23|1773.73|1773.75|1773.25|1774.59|1774.16|1773.74|1773.25|390
1629093300000|2021-08-16 05:55:00|1773.73|1773.23|1774.78|1774.28|1774.78|1774.36|1773.51|1773.16|477
1629093600000|2021-08-16 06:00:00|1774.79|1774.29|1773.75|1773.45|1774.9|1774.45|1773.56|1773.15|839
1629093900000|2021-08-16 06:05:00|1773.85|1773.35|1772.53|1772.03|1773.85|1773.35|1772.04|1771.63|1073
1629094200000|2021-08-16 06:10:00|1772.52|1772.02|1772.93|1772.43|1773.6|1773.21|1772.19|1771.89|988
1629094500000|2021-08-16 06:15:00|1772.94|1772.44|1773.57|1773.07|1773.85|1773.52|1772.85|1772.38|703
1629094800000|2021-08-16 06:20:00|1773.64|1773.14|1774.7|1774.2|1774.72|1774.33|1773.47|1772.97|669
1629095100000|2021-08-16 06:25:00|1774.69|1774.19|1775.63|1775.13|1775.78|1775.28|1774.41|1774.09|811
1629095400000|2021-08-16 06:30:00|1775.64|1775.14|1774.64|1774.14|1775.75|1775.38|1774.53|1774.11|772
1629095700000|2021-08-16 06:35:00|1774.65|1774.15|1773.41|1772.91|1774.78|1774.39|1773.31|1772.81|657
1629096000000|2021-08-16 06:40:00|1773.42|1772.92|1773.52|1773.22|1773.85|1773.44|1772.94|1772.55|584
1629096300000|2021-08-16 06:45:00|1773.53|1773.23|1773.86|1773.36|1773.89|1773.48|1773.16|1772.76|644
1629096600000|2021-08-16 06:50:00|1773.88|1773.58|1774.11|1773.61|1774.93|1774.56|1773.56|1773.09|970
1629096900000|2021-08-16 06:55:00|1774.08|1773.78|1773.54|1773.24|1774.23|1773.86|1773.28|1772.83|887
1629097200000|2021-08-16 07:00:00|1773.55|1773.25|1774.73|1774.23|1775.05|1774.74|1773.09|1772.79|1109
1629097500000|2021-08-16 07:05:00|1774.72|1774.22|1774.91|1774.61|1775.79|1775.31|1774.48|1774.05|975
1629097800000|2021-08-16 07:10:00|1775.03|1774.73|1776.31|1775.81|1776.35|1775.98|1774.87|1774.49|1048
1629098100000|2021-08-16 07:15:00|1776.13|1775.83|1776.93|1776.63|1777.11|1776.71|1776.1|1775.67|943
1629098400000|2021-08-16 07:20:00|1776.87|1776.57|1776.73|1776.43|1777.38|1776.98|1775.96|1775.46|941
1629098700000|2021-08-16 07:25:00|1776.74|1776.44|1777.02|1776.72|1777.43|1777.03|1776.58|1776.22|790
1629099000000|2021-08-16 07:30:00|1777.05|1776.75|1776.74|1776.24|1777.7|1777.39|1776.48|1776.08|667
1629099300000|2021-08-16 07:35:00|1776.64|1776.34|1775.98|1775.48|1777.14|1776.72|1775.9|1775.46|774
1629099600000|2021-08-16 07:40:00|1775.97|1775.47|1775.85|1775.55|1776.7|1776.27|1775.54|1775.14|832
1629099900000|2021-08-16 07:45:00|1775.82|1775.52|1776.08|1775.58|1776.37|1775.99|1775.58|1775.17|746
1629100200000|2021-08-16 07:50:00|1776.07|1775.57|1776.2|1775.7|1776.31|1775.89|1775.39|1775.01|909
1629100500000|2021-08-16 07:55:00|1776.11|1775.81|1774.82|1774.52|1776.21|1775.83|1774.48|1774.08|774
1629100800000|2021-08-16 08:00:00|1774.85|1774.55|1774.84|1774.54|1775.33|1774.98|1774.1|1773.71|911
1629101100000|2021-08-16 08:05:00|1774.83|1774.53|1774.92|1774.62|1775.19|1774.87|1774.48|1774.07|778
1629101400000|2021-08-16 08:10:00|1774.89|1774.59|1774.37|1774.07|1775.34|1774.94|1774.26|1773.9|826
1629101700000|2021-08-16 08:15:00|1774.38|1774.08|1774.34|1774.04|1775.23|1774.92|1774.19|1773.77|680
1629102000000|2021-08-16 08:20:00|1774.44|1773.94|1775.53|1775.23|1775.64|1775.3|1773.93|1773.63|767
1629102300000|2021-08-16 08:25:00|1775.52|1775.22|1776.2|1775.7|1776.28|1775.91|1775.21|1774.79|714
1629102600000|2021-08-16 08:30:00|1776.21|1775.71|1776.19|1775.69|1776.55|1776.19|1776.04|1775.67|717
1629102900000|2021-08-16 08:35:00|1776.21|1775.71|1776.22|1775.72|1776.22|1775.84|1775.52|1775.12|602
1629103200000|2021-08-16 08:40:00|1776.21|1775.71|1776.36|1775.86|1776.51|1776.06|1775.81|1775.42|619
1629103500000|2021-08-16 08:45:00|1776.35|1775.85|1776.87|1776.37|1777.08|1776.66|1775.65|1775.15|738
1629103800000|2021-08-16 08:50:00|1776.88|1776.38|1776.15|1775.65|1776.88|1776.53|1776.12|1775.62|543
1629104100000|2021-08-16 08:55:00|1776.14|1775.64|1776.23|1775.93|1776.34|1775.94|1775.42|1774.97|699
1629104400000|2021-08-16 09:00:00|1776.24|1775.94|1775.91|1775.41|1776.48|1776.08|1775.74|1775.24|443
1629104700000|2021-08-16 09:05:00|1775.92|1775.42|1775.41|1774.91|1776.23|1775.73|1775.31|1774.91|378
1629105000000|2021-08-16 09:10:00|1775.4|1774.9|1775.93|1775.43|1776.38|1775.9|1775.4|1774.9|488
1629105300000|2021-08-16 09:15:00|1775.88|1775.58|1775.31|1775.01|1776.06|1775.68|1775.15|1774.82|614
1629105600000|2021-08-16 09:20:00|1775.3|1775|1776|1775.5|1776.07|1775.7|1775.17|1774.81|524
1629105900000|2021-08-16 09:25:00|1776.01|1775.51|1775.47|1774.97|1776.12|1775.76|1775.37|1774.96|470
1629106200000|2021-08-16 09:30:00|1775.53|1775.03|1775.89|1775.39|1776.5|1776|1775.18|1774.78|945
1629106500000|2021-08-16 09:35:00|1775.94|1775.44|1775.36|1774.86|1776.38|1775.93|1775.31|1774.82|691
1629106800000|2021-08-16 09:40:00|1775.35|1774.85|1774.11|1773.61|1775.65|1775.23|1773.97|1773.52|743
1629107100000|2021-08-16 09:45:00|1774.01|1773.71|1775.87|1775.37|1775.89|1775.5|1773.97|1773.57|705
1629107400000|2021-08-16 09:50:00|1775.9|1775.4|1776.16|1775.86|1776.61|1776.19|1775.31|1774.93|824
1629107700000|2021-08-16 09:55:00|1776.07|1775.77|1776.42|1776.12|1776.69|1776.28|1775.98|1775.56|542
1629108000000|2021-08-16 10:00:00|1776.39|1776.09|1776.17|1775.87|1776.42|1776.1|1775.7|1775.3|485
1629108300000|2021-08-16 10:05:00|1776.18|1775.88|1776.12|1775.62|1776.5|1776.09|1775.77|1775.31|497
1629108600000|2021-08-16 10:10:00|1776.16|1775.66|1776.4|1775.9|1777.08|1776.73|1776.06|1775.66|779
1629108900000|2021-08-16 10:15:00|1776.41|1775.91|1776.24|1775.94|1776.44|1776.04|1775.72|1775.39|598
1629109200000|2021-08-16 10:20:00|1776.34|1775.84|1776.6|1776.3|1776.95|1776.54|1776.1|1775.61|664
1629109500000|2021-08-16 10:25:00|1776.69|1776.19|1776.03|1775.73|1777.02|1776.6|1775.85|1775.45|656
1629109800000|2021-08-16 10:30:00|1776.02|1775.72|1775.88|1775.38|1776.46|1776.16|1775.51|1775.14|736
1629110100000|2021-08-16 10:35:00|1775.87|1775.37|1775.62|1775.12|1776.09|1775.68|1775.25|1774.86|607
1629110400000|2021-08-16 10:40:00|1775.64|1775.14|1776.04|1775.54|1776.39|1775.89|1775.41|1775.06|486
1629110700000|2021-08-16 10:45:00|1776.05|1775.55|1775.98|1775.48|1776.35|1775.94|1775.79|1775.36|447
1629111000000|2021-08-16 10:50:00|1775.97|1775.47|1775.75|1775.45|1776.04|1775.59|1775.3|1774.94|609
1629111300000|2021-08-16 10:55:00|1775.84|1775.34|1774.94|1774.64|1775.84|1775.45|1774.81|1774.42|500
1629111600000|2021-08-16 11:00:00|1774.93|1774.63|1774.66|1774.16|1775.15|1774.85|1774.17|1773.79|597
1629111900000|2021-08-16 11:05:00|1774.65|1774.15|1774.81|1774.31|1775.19|1774.79|1774.27|1773.85|688
1629112200000|2021-08-16 11:10:00|1774.8|1774.3|1773.6|1773.1|1774.82|1774.44|1773|1772.65|796
1629112500000|2021-08-16 11:15:00|1773.56|1773.06|1774.12|1773.62|1774.39|1774.02|1773.24|1772.84|695
1629112800000|2021-08-16 11:20:00|1774.05|1773.75|1773.02|1772.72|1774.14|1773.76|1772.6|1772.17|908
1629113100000|2021-08-16 11:25:00|1773.05|1772.75|1773.04|1772.54|1773.56|1773.17|1772.46|1772.08|820
1629113400000|2021-08-16 11:30:00|1773.05|1772.55|1772.06|1771.76|1773.48|1773.16|1771.72|1771.32|860
1629113700000|2021-08-16 11:35:00|1772.05|1771.75|1773.46|1772.96|1773.63|1773.23|1771.43|1771.07|1082
1629114000000|2021-08-16 11:40:00|1773.47|1772.97|1773.07|1772.57|1773.89|1773.51|1772.68|1772.28|731
1629114300000|2021-08-16 11:45:00|1773.06|1772.56|1772.08|1771.58|1773.08|1772.75|1771.32|1771.02|783
1629114600000|2021-08-16 11:50:00|1772.07|1771.57|1772.01|1771.51|1772.38|1771.93|1771.26|1770.96|781
1629114900000|2021-08-16 11:55:00|1771.84|1771.54|1772.37|1772.07|1772.64|1772.14|1771.1|1770.71|822
1629115200000|2021-08-16 12:00:00|1772.52|1772.22|1773.93|1773.63|1774.99|1774.51|1772.2|1771.8|1265
1629115500000|2021-08-16 12:05:00|1773.96|1773.66|1775.27|1774.77|1775.29|1774.9|1773.24|1772.83|897
1629115800000|2021-08-16 12:10:00|1775.14|1774.84|1774.94|1774.44|1775.35|1774.96|1774.57|1774.16|811
1629116100000|2021-08-16 12:15:00|1774.93|1774.43|1775.33|1775.03|1775.35|1775.05|1774.5|1774.15|820
1629116400000|2021-08-16 12:20:00|1775.28|1774.98|1775.12|1774.62|1776.56|1776.22|1773.81|1773.51|1173
1629116700000|2021-08-16 12:25:00|1775.01|1774.51|1776.48|1775.98|1776.67|1776.24|1774.31|1773.91|1081
1629117000000|2021-08-16 12:30:00|1776.5|1776|1778.59|1778.09|1779.02|1778.52|1775.22|1774.72|1526
1629117300000|2021-08-16 12:35:00|1778.6|1778.1|1779.47|1778.97|1780.12|1779.67|1778.24|1777.74|1393
1629117600000|2021-08-16 12:40:00|1779.44|1778.94|1781.47|1780.97|1781.48|1781.09|1778.98|1778.59|1312
1629117900000|2021-08-16 12:45:00|1781.45|1780.95|1780.77|1780.27|1781.62|1781.12|1780.02|1779.54|1142
1629118200000|2021-08-16 12:50:00|1780.76|1780.26|1779.12|1778.62|1780.77|1780.28|1778.91|1778.42|949
1629118500000|2021-08-16 12:55:00|1779.09|1778.59|1778.63|1778.13|1779.85|1779.42|1778.43|1777.96|815
1629118800000|2021-08-16 13:00:00|1778.62|1778.12|1780.53|1780.03|1780.56|1780.06|1777.83|1777.34|1347
1629119100000|2021-08-16 13:05:00|1780.49|1779.99|1780.36|1779.86|1780.95|1780.45|1779.67|1779.2|1087
1629119400000|2021-08-16 13:10:00|1780.37|1779.87|1782.81|1782.31|1782.9|1782.4|1780.23|1779.8|1106
1629119700000|2021-08-16 13:15:00|1782.87|1782.37|1782.02|1781.52|1783.45|1782.99|1781.25|1780.9|1211
1629120000000|2021-08-16 13:20:00|1782|1781.5|1782.35|1782.05|1783.15|1782.79|1781.38|1781|965
1629120300000|2021-08-16 13:25:00|1782.45|1781.95|1782.52|1782.02|1782.92|1782.55|1781.12|1780.73|1172
1629120600000|2021-08-16 13:30:00|1782.54|1782.04|1782.44|1781.94|1782.76|1782.37|1780.98|1780.55|1352
1629120900000|2021-08-16 13:35:00|1782.43|1781.93|1785.5|1785.2|1786.38|1785.9|1782.2|1781.7|1561
1629121200000|2021-08-16 13:40:00|1785.51|1785.21|1784.45|1783.95|1786.14|1785.66|1784.04|1783.65|1412
1629121500000|2021-08-16 13:45:00|1784.47|1783.97|1785.48|1784.98|1786.12|1785.65|1783.9|1783.51|1537
1629121800000|2021-08-16 13:50:00|1785.4|1784.9|1786.54|1786.04|1786.97|1786.47|1785.06|1784.56|1288
1629122100000|2021-08-16 13:55:00|1786.56|1786.06|1787|1786.5|1787.15|1786.78|1786.01|1785.61|1282
1629122400000|2021-08-16 14:00:00|1786.98|1786.48|1785.89|1785.39|1787.17|1786.8|1784.63|1784.24|1560
1629122700000|2021-08-16 14:05:00|1785.91|1785.41|1783.55|1783.05|1786.17|1785.74|1783.23|1782.73|1312
1629123000000|2021-08-16 14:10:00|1783.52|1783.02|1783.59|1783.09|1784.12|1783.62|1782.84|1782.34|1282
1629123300000|2021-08-16 14:15:00|1783.47|1782.97|1785.43|1785.13|1785.55|1785.15|1783.39|1782.89|1377
1629123600000|2021-08-16 14:20:00|1785.48|1785.18|1785.99|1785.49|1786.15|1785.79|1784.75|1784.45|1245
1629123900000|2021-08-16 14:25:00|1786|1785.5|1786.32|1786.02|1787|1786.68|1785.61|1785.15|1308
1629124200000|2021-08-16 14:30:00|1786.34|1786.04|1787.68|1787.38|1787.9|1787.46|1785.93|1785.53|1274
1629124500000|2021-08-16 14:35:00|1787.72|1787.42|1788.3|1788|1788.6|1788.3|1787.13|1786.74|1243
1629124800000|2021-08-16 14:40:00|1788.26|1787.96|1788.44|1787.94|1789.25|1788.87|1788|1787.63|1041
1629125100000|2021-08-16 14:45:00|1788.45|1787.95|1789.26|1788.76|1789.37|1788.87|1787.56|1787.09|979
1629125400000|2021-08-16 14:50:00|1789.25|1788.75|1789.05|1788.55|1789.54|1789.19|1788.44|1788.02|924
1629125700000|2021-08-16 14:55:00|1789.06|1788.56|1788.72|1788.42|1789.41|1789.03|1788.57|1788.13|951
1629126000000|2021-08-16 15:00:00|1788.76|1788.46|1788.17|1787.67|1789.46|1788.98|1788|1787.6|978
1629126300000|2021-08-16 15:05:00|1788.18|1787.68|1787.27|1786.77|1788.21|1787.71|1786.87|1786.48|1000
1629126600000|2021-08-16 15:10:00|1787.26|1786.76|1787.56|1787.06|1787.69|1787.28|1786.23|1785.85|861
1629126900000|2021-08-16 15:15:00|1787.55|1787.05|1787.45|1787.15|1788.71|1788.21|1787.44|1786.96|793
1629127200000|2021-08-16 15:20:00|1787.47|1787.17|1787.49|1786.99|1787.74|1787.34|1786.77|1786.4|865
1629127500000|2021-08-16 15:25:00|1787.48|1786.98|1786.66|1786.36|1787.9|1787.48|1786.45|1786.05|792
1629127800000|2021-08-16 15:30:00|1786.67|1786.37|1785.48|1784.98|1787.02|1786.59|1785.2|1784.86|779
1629128100000|2021-08-16 15:35:00|1785.49|1784.99|1784.7|1784.2|1785.54|1785.04|1784.18|1783.84|845
1629128400000|2021-08-16 15:40:00|1784.69|1784.19|1786.12|1785.62|1786.14|1785.74|1784.43|1784.04|779
1629128700000|2021-08-16 15:45:00|1786.13|1785.63|1785.42|1784.92|1786.4|1786.01|1785.33|1784.92|501
1629129000000|2021-08-16 15:50:00|1785.43|1784.93|1785.83|1785.33|1785.95|1785.46|1785.01|1784.59|513
1629129300000|2021-08-16 15:55:00|1785.84|1785.34|1786.44|1785.94|1786.62|1786.29|1785.49|1785.01|710
1629129600000|2021-08-16 16:00:00|1786.51|1786.01|1786.3|1785.8|1786.69|1786.19|1785.8|1785.32|521
1629129900000|2021-08-16 16:05:00|1786.29|1785.79|1786.87|1786.37|1787.19|1786.69|1786.29|1785.79|455
1629130200000|2021-08-16 16:10:00|1786.91|1786.41|1786.67|1786.37|1787.02|1786.58|1786.44|1786.02|420
1629130500000|2021-08-16 16:15:00|1786.68|1786.38|1786.18|1785.68|1786.92|1786.54|1786.07|1785.67|527
1629130800000|2021-08-16 16:20:00|1786.19|1785.69|1786.04|1785.54|1786.25|1785.89|1785.8|1785.43|405
1629131100000|2021-08-16 16:25:00|1785.92|1785.62|1786.32|1785.82|1786.37|1785.91|1785.76|1785.36|333
1629131400000|2021-08-16 16:30:00|1786.34|1785.84|1786.41|1786.11|1786.54|1786.14|1786.05|1785.67|424
1629131700000|2021-08-16 16:35:00|1786.42|1786.12|1786.45|1786.15|1786.8|1786.43|1786.36|1785.96|384
1629132000000|2021-08-16 16:40:00|1786.44|1786.14|1786.62|1786.32|1786.78|1786.4|1786.44|1786.03|359
1629132300000|2021-08-16 16:45:00|1786.68|1786.18|1787.11|1786.61|1787.14|1786.67|1786.58|1786.18|330
1629132600000|2021-08-16 16:50:00|1787.1|1786.6|1786.4|1786.1|1787.13|1786.71|1786.39|1786|364
1629132900000|2021-08-16 16:55:00|1786.38|1786.08|1786.98|1786.48|1787.01|1786.61|1786.36|1785.98|412
1629133200000|2021-08-16 17:00:00|1786.99|1786.49|1786.95|1786.45|1787.19|1786.79|1786.71|1786.34|324
1629133500000|2021-08-16 17:05:00|1786.96|1786.46|1786.43|1785.93|1786.96|1786.52|1786.4|1785.92|247
1629133800000|2021-08-16 17:10:00|1786.42|1785.92|1786.46|1785.96|1786.66|1786.16|1786.01|1785.59|333
1629134100000|2021-08-16 17:15:00|1786.45|1785.95|1786.55|1786.05|1786.66|1786.18|1786.14|1785.76|361
1629134400000|2021-08-16 17:20:00|1786.51|1786.21|1787.06|1786.56|1787.13|1786.75|1786.36|1786|539
1629134700000|2021-08-16 17:25:00|1787.07|1786.57|1788.24|1787.74|1788.52|1788.14|1786.79|1786.38|619
1629135000000|2021-08-16 17:30:00|1788.3|1787.8|1787.18|1786.88|1788.3|1787.92|1787.14|1786.74|492
1629135300000|2021-08-16 17:35:00|1787.17|1786.87|1787|1786.5|1787.53|1787.14|1786.83|1786.41|398
1629135600000|2021-08-16 17:40:00|1786.99|1786.49|1787.25|1786.75|1787.41|1787|1786.82|1786.44|377
1629135900000|2021-08-16 17:45:00|1787.26|1786.76|1787.66|1787.36|1787.82|1787.36|1786.97|1786.47|330
1629136200000|2021-08-16 17:50:00|1787.65|1787.35|1787.26|1786.96|1787.79|1787.36|1787.14|1786.75|335
1629136500000|2021-08-16 17:55:00|1787.25|1786.95|1787.23|1786.73|1787.46|1787.07|1787.04|1786.6|332
1629136800000|2021-08-16 18:00:00|1787.24|1786.74|1786.25|1785.75|1787.32|1786.94|1786.15|1785.75|341
1629137100000|2021-08-16 18:05:00|1786.3|1785.8|1786.39|1785.89|1786.93|1786.53|1786.3|1785.8|441
1629137400000|2021-08-16 18:10:00|1786.38|1785.88|1786.53|1786.03|1786.73|1786.33|1786.29|1785.87|296
1629137700000|2021-08-16 18:15:00|1786.52|1786.02|1786.86|1786.56|1786.96|1786.57|1786.4|1785.93|308
1629138000000|2021-08-16 18:20:00|1786.85|1786.55|1787.13|1786.63|1787.44|1787.01|1786.84|1786.44|322
1629138300000|2021-08-16 18:25:00|1787.12|1786.62|1786.93|1786.43|1787.3|1786.91|1786.87|1786.42|288
1629138600000|2021-08-16 18:30:00|1786.94|1786.44|1787.41|1786.91|1787.43|1787|1786.91|1786.41|321
1629138900000|2021-08-16 18:35:00|1787.38|1786.88|1787.28|1786.78|1787.47|1787.07|1787.07|1786.66|339
1629139200000|2021-08-16 18:40:00|1787.3|1786.8|1787.27|1786.77|1787.66|1787.25|1787.13|1786.66|382
1629139500000|2021-08-16 18:45:00|1787.28|1786.78|1787.28|1786.98|1787.38|1787.01|1787.07|1786.62|333
1629139800000|2021-08-16 18:50:00|1787.27|1786.97|1787.63|1787.13|1787.68|1787.3|1787.17|1786.81|379
1629140100000|2021-08-16 18:55:00|1787.52|1787.22|1787.82|1787.32|1787.9|1787.52|1787.52|1787.12|403
1629140400000|2021-08-16 19:00:00|1787.83|1787.33|1787.81|1787.51|1788.26|1787.85|1787.59|1787.15|523
1629140700000|2021-08-16 19:05:00|1787.82|1787.52|1788.12|1787.82|1788.3|1787.87|1787.75|1787.38|282
1629141000000|2021-08-16 19:10:00|1788.13|1787.83|1788.1|1787.8|1788.5|1788.12|1787.98|1787.58|259
1629141300000|2021-08-16 19:15:00|1788.11|1787.81|1788.21|1787.71|1788.39|1788.01|1787.88|1787.48|229
1629141600000|2021-08-16 19:20:00|1788.2|1787.7|1787.98|1787.48|1788.21|1787.77|1787.82|1787.43|262
1629141900000|2021-08-16 19:25:00|1787.99|1787.49|1787.84|1787.54|1788.02|1787.66|1787.62|1787.27|273
1629142200000|2021-08-16 19:30:00|1787.85|1787.55|1787.95|1787.45|1788.02|1787.61|1787.62|1787.23|372
1629142500000|2021-08-16 19:35:00|1787.96|1787.46|1788.34|1787.84|1788.45|1788.05|1787.69|1787.29|283
1629142800000|2021-08-16 19:40:00|1788.35|1787.85|1788.19|1787.69|1788.78|1788.39|1788.06|1787.65|398
1629143100000|2021-08-16 19:45:00|1788.18|1787.68|1787.9|1787.6|1788.48|1788.09|1787.77|1787.4|308
1629143400000|2021-08-16 19:50:00|1787.93|1787.63|1788.42|1787.92|1788.45|1788.06|1787.92|1787.52|608
1629143700000|2021-08-16 19:55:00|1788.43|1787.93|1787.74|1787.24|1788.58|1788.15|1787.59|1787.14|880
1629144000000|2021-08-16 20:00:00|1787.6|1787.3|1787.62|1787.12|1788.1|1787.77|1787.45|1787.04|341
1629144300000|2021-08-16 20:05:00|1787.61|1787.11|1787.47|1786.97|1787.62|1787.21|1787.42|1786.92|182
1629144600000|2021-08-16 20:10:00|1787.46|1786.96|1787.48|1786.98|1787.71|1787.28|1787.27|1786.87|159
1629144900000|2021-08-16 20:15:00|1787.5|1787|1787.47|1786.97|1787.71|1787.27|1787.43|1786.97|180
1629145200000|2021-08-16 20:20:00|1787.46|1786.96|1787.34|1787.04|1787.71|1787.21|1787.27|1786.85|152
1629145500000|2021-08-16 20:25:00|1787.41|1787.11|1786.95|1786.45|1787.57|1787.16|1786.81|1786.42|223
1629145800000|2021-08-16 20:30:00|1786.99|1786.49|1787.49|1786.99|1787.88|1787.56|1786.75|1786.37|283
1629146100000|2021-08-16 20:35:00|1787.48|1786.98|1787.49|1786.99|1787.74|1787.24|1787.27|1786.77|209
1629146400000|2021-08-16 20:40:00|1787.48|1786.98|1787.72|1787.22|1787.72|1787.22|1787.31|1786.81|176
1629146700000|2021-08-16 20:45:00|1787.74|1787.24|1788.07|1787.57|1788.11|1787.61|1787.54|1787.04|254
1629147000000|2021-08-16 20:50:00|1788.08|1787.58|1787.62|1787.12|1788.19|1787.69|1787.6|1787.1|226
1629147300000|2021-08-16 20:55:00|1787.61|1787.11|1787.53|1787.03|1787.72|1787.22|1787.29|1786.79|215
1629151200000|2021-08-16 22:00:00|1787.75|1787.25|1787.6|1787.1|1787.84|1787.34|1787.41|1786.96|178
1629151500000|2021-08-16 22:05:00|1787.61|1787.11|1787.43|1786.93|1787.61|1787.12|1787.32|1786.89|101
1629151800000|2021-08-16 22:10:00|1787.42|1786.92|1787.45|1786.95|1787.49|1787.09|1787.26|1786.83|94
1629152100000|2021-08-16 22:15:00|1787.47|1786.97|1787.55|1787.05|1787.57|1787.17|1787.25|1786.82|102
1629152400000|2021-08-16 22:20:00|1787.56|1787.06|1787.59|1787.09|1787.6|1787.2|1787.42|1787|94
1629152700000|2021-08-16 22:25:00|1787.58|1787.08|1787.61|1787.11|1787.62|1787.2|1787.44|1787.01|66
1629153000000|2021-08-16 22:30:00|1787.6|1787.1|1787.41|1786.91|1787.61|1787.15|1787.31|1786.9|113
1629153300000|2021-08-16 22:35:00|1787.42|1786.92|1787.31|1786.81|1787.47|1787.05|1787.23|1786.81|94
1629153600000|2021-08-16 22:40:00|1787.32|1786.82|1787.23|1786.73|1787.44|1787.05|1787.03|1786.62|184
1629153900000|2021-08-16 22:45:00|1787.22|1786.72|1787.93|1787.43|1788.08|1787.65|1787.2|1786.72|229
1629154200000|2021-08-16 22:50:00|1787.92|1787.42|1788.1|1787.6|1788.1|1787.6|1787.56|1787.13|153
1629154500000|2021-08-16 22:55:00|1788.12|1787.62|1787.87|1787.37|1788.12|1787.62|1787.76|1787.33|101
1629154800000|2021-08-16 23:00:00|1787.89|1787.39|1788.41|1787.91|1788.42|1788.02|1787.88|1787.38|211
1629155100000|2021-08-16 23:05:00|1788.4|1787.9|1788.56|1788.06|1788.68|1788.18|1788.24|1787.84|190
1629155400000|2021-08-16 23:10:00|1788.55|1788.05|1788.72|1788.22|1788.77|1788.32|1788.2|1787.7|252
1629155700000|2021-08-16 23:15:00|1788.71|1788.21|1788.36|1787.86|1788.79|1788.29|1788.3|1787.8|210
1629156000000|2021-08-16 23:20:00|1788.34|1787.84|1788.07|1787.57|1788.47|1787.97|1787.93|1787.43|210
1629156300000|2021-08-16 23:25:00|1788.09|1787.59|1787.97|1787.47|1788.16|1787.66|1787.93|1787.43|103
1629156600000|2021-08-16 23:30:00|1787.98|1787.48|1787.81|1787.31|1788.17|1787.67|1787.79|1787.29|153
1629156900000|2021-08-16 23:35:00|1787.84|1787.34|1787.52|1787.02|1787.87|1787.37|1787.27|1786.87|201
1629157200000|2021-08-16 23:40:00|1787.51|1787.01|1787.43|1786.93|1787.71|1787.31|1787.39|1786.89|182
1629157500000|2021-08-16 23:45:00|1787.47|1786.97|1787.32|1786.82|1787.68|1787.18|1787.23|1786.78|221
1629157800000|2021-08-16 23:50:00|1787.3|1786.8|1787.62|1787.12|1788.24|1787.83|1787.27|1786.77|209
1629158100000|2021-08-16 23:55:00|1787.61|1787.11|1787.83|1787.33|1787.84|1787.44|1787.55|1787.05|177
1629158400000|2021-08-17 00:00:00|1787.82|1787.32|1786.96|1786.46|1788.01|1787.6|1786.83|1786.42|442
1629158700000|2021-08-17 00:05:00|1786.95|1786.45|1787|1786.5|1787.45|1787.06|1786.76|1786.39|305
1629159000000|2021-08-17 00:10:00|1787.01|1786.51|1786.75|1786.25|1787.41|1787.02|1786.65|1786.2|455
1629159300000|2021-08-17 00:15:00|1786.76|1786.26|1787.02|1786.52|1787.13|1786.76|1786.64|1786.2|346
1629159600000|2021-08-17 00:20:00|1787.04|1786.54|1787.08|1786.58|1787.13|1786.63|1786.69|1786.19|236
1629159900000|2021-08-17 00:25:00|1787.1|1786.6|1787.16|1786.66|1787.32|1786.82|1786.57|1786.07|329
1629160200000|2021-08-17 00:30:00|1787.19|1786.69|1786.93|1786.43|1787.38|1786.88|1786.87|1786.37|260
1629160500000|2021-08-17 00:35:00|1786.91|1786.41|1787.4|1786.9|1787.54|1787.13|1786.79|1786.29|322
1629160800000|2021-08-17 00:40:00|1787.48|1786.98|1787.26|1786.76|1787.58|1787.12|1786.88|1786.49|384
1629161100000|2021-08-17 00:45:00|1787.28|1786.78|1787.49|1786.99|1787.56|1787.13|1786.96|1786.46|291
1629161400000|2021-08-17 00:50:00|1787.53|1787.03|1787.07|1786.57|1787.6|1787.1|1786.72|1786.22|480
1629161700000|2021-08-17 00:55:00|1787.04|1786.54|1787.17|1786.67|1787.5|1787.13|1786.79|1786.29|374
1629162000000|2021-08-17 01:00:00|1787.19|1786.69|1788.03|1787.53|1788.23|1787.73|1786.71|1786.21|956
1629162300000|2021-08-17 01:05:00|1788.04|1787.54|1787.82|1787.32|1789.06|1788.56|1787.67|1787.17|857
1629162600000|2021-08-17 01:10:00|1787.79|1787.29|1787.34|1786.84|1788.09|1787.59|1787.15|1786.77|537
1629162900000|2021-08-17 01:15:00|1787.37|1786.87|1787.06|1786.56|1787.82|1787.32|1786.87|1786.47|521
1629163200000|2021-08-17 01:20:00|1787.08|1786.58|1786.81|1786.31|1787.2|1786.7|1786.39|1785.94|455
1629163500000|2021-08-17 01:25:00|1786.83|1786.33|1786.91|1786.41|1787.15|1786.71|1786.39|1785.89|485
1629163800000|2021-08-17 01:30:00|1786.92|1786.42|1785.65|1785.15|1786.95|1786.53|1785.49|1784.99|810
1629164100000|2021-08-17 01:35:00|1785.61|1785.11|1785.42|1784.92|1786.06|1785.56|1785.29|1784.79|768
1629164400000|2021-08-17 01:40:00|1785.41|1784.91|1785.46|1784.96|1785.55|1785.05|1784.96|1784.46|748
1629164700000|2021-08-17 01:45:00|1785.47|1784.97|1785.81|1785.31|1786.24|1785.82|1785.08|1784.58|771
1629165000000|2021-08-17 01:50:00|1785.82|1785.32|1785.67|1785.17|1786.22|1785.72|1785.51|1785.01|522
1629165300000|2021-08-17 01:55:00|1785.68|1785.18|1785.16|1784.66|1785.85|1785.35|1784.72|1784.22|591
1629165600000|2021-08-17 02:00:00|1785.13|1784.63|1785.69|1785.19|1786.4|1785.9|1785.12|1784.62|552
1629165900000|2021-08-17 02:05:00|1785.71|1785.21|1786.35|1785.85|1786.84|1786.34|1785.66|1785.16|369
1629166200000|2021-08-17 02:10:00|1786.34|1785.84|1786.43|1785.93|1787.01|1786.58|1786.1|1785.6|427
1629166500000|2021-08-17 02:15:00|1786.44|1785.94|1786.4|1785.9|1786.85|1786.35|1786.39|1785.89|246
1629166800000|2021-08-17 02:20:00|1786.44|1785.94|1786.58|1786.08|1786.62|1786.12|1786.24|1785.74|259
1629167100000|2021-08-17 02:25:00|1786.59|1786.09|1786.57|1786.07|1786.77|1786.27|1786.17|1785.67|339
1629167400000|2021-08-17 02:30:00|1786.59|1786.09|1785.55|1785.05|1787.23|1786.73|1785.45|1784.95|644
1629167700000|2021-08-17 02:35:00|1785.54|1785.04|1786.06|1785.56|1786.06|1785.56|1785.44|1784.94|659
1629168000000|2021-08-17 02:40:00|1786.04|1785.54|1785.98|1785.48|1786.07|1785.57|1785.47|1785.03|495
1629168300000|2021-08-17 02:45:00|1785.99|1785.49|1787.62|1787.12|1787.71|1787.21|1785.87|1785.46|541
1629168600000|2021-08-17 02:50:00|1787.63|1787.13|1787.71|1787.21|1788.14|1787.64|1787.4|1786.9|534
1629168900000|2021-08-17 02:55:00|1787.7|1787.2|1786.96|1786.46|1787.79|1787.29|1786.91|1786.41|430
1629169200000|2021-08-17 03:00:00|1786.94|1786.44|1787.35|1786.85|1787.46|1786.96|1786.55|1786.05|433
1629169500000|2021-08-17 03:05:00|1787.36|1786.86|1787.49|1786.99|1788.05|1787.55|1787.09|1786.59|592
1629169800000|2021-08-17 03:10:00|1787.47|1786.97|1787.12|1786.62|1787.9|1787.4|1786.98|1786.48|434
1629170100000|2021-08-17 03:15:00|1787.1|1786.6|1787.08|1786.58|1787.39|1786.89|1786.86|1786.51|469
1629170400000|2021-08-17 03:20:00|1787.06|1786.56|1786.63|1786.13|1787.23|1786.73|1786.63|1786.13|374
1629170700000|2021-08-17 03:25:00|1786.64|1786.14|1786.14|1785.84|1786.83|1786.42|1786.11|1785.66|403
1629171000000|2021-08-17 03:30:00|1786.15|1785.85|1786.82|1786.32|1786.96|1786.47|1786.15|1785.66|278
1629171300000|2021-08-17 03:35:00|1786.81|1786.31|1786.55|1786.25|1786.94|1786.44|1786.34|1785.95|277
1629171600000|2021-08-17 03:40:00|1786.54|1786.24|1786.56|1786.06|1786.9|1786.48|1786.35|1785.94|256
1629171900000|2021-08-17 03:45:00|1786.57|1786.07|1786.48|1785.98|1786.72|1786.22|1786.22|1785.72|198
1629172200000|2021-08-17 03:50:00|1786.52|1786.02|1786.26|1785.76|1786.54|1786.15|1786.12|1785.69|154
1629172500000|2021-08-17 03:55:00|1786.25|1785.75|1786.27|1785.77|1786.61|1786.11|1786.15|1785.65|210
1629172800000|2021-08-17 04:00:00|1786.28|1785.78|1786.93|1786.43|1787.32|1786.94|1785.99|1785.58|340
1629173100000|2021-08-17 04:05:00|1786.94|1786.44|1786.63|1786.13|1786.94|1786.54|1786.4|1786|223
1629173400000|2021-08-17 04:10:00|1786.64|1786.14|1786.89|1786.39|1787.07|1786.69|1786.31|1785.88|234
1629173700000|2021-08-17 04:15:00|1786.87|1786.37|1786.44|1785.94|1786.87|1786.41|1786.36|1785.86|247
1629174000000|2021-08-17 04:20:00|1786.41|1785.91|1786.69|1786.19|1786.76|1786.43|1786.34|1785.84|141
1629174300000|2021-08-17 04:25:00|1786.67|1786.17|1786.58|1786.08|1786.86|1786.46|1786.41|1786|203
1629174600000|2021-08-17 04:30:00|1786.55|1786.05|1786.49|1785.99|1786.72|1786.32|1786.14|1785.75|179
1629174900000|2021-08-17 04:35:00|1786.5|1786|1786.08|1785.58|1786.81|1786.4|1785.69|1785.27|315
1629175200000|2021-08-17 04:40:00|1786.07|1785.57|1786.28|1785.78|1786.42|1786.04|1785.79|1785.38|281
1629175500000|2021-08-17 04:45:00|1786.29|1785.79|1786.48|1785.98|1786.54|1786.14|1786.11|1785.61|205
1629175800000|2021-08-17 04:50:00|1786.49|1785.99|1786.31|1785.81|1786.53|1786.13|1785.96|1785.62|267
1629176100000|2021-08-17 04:55:00|1786.25|1785.75|1786.43|1785.93|1786.63|1786.22|1786.13|1785.63|253
1629176400000|2021-08-17 05:00:00|1786.42|1785.92|1787.14|1786.64|1787.14|1786.64|1786.22|1785.86|286
1629176700000|2021-08-17 05:05:00|1787.15|1786.65|1787.43|1786.93|1787.55|1787.15|1786.82|1786.45|228
1629177000000|2021-08-17 05:10:00|1787.44|1786.94|1787.74|1787.24|1787.93|1787.52|1787.43|1786.93|257
1629177300000|2021-08-17 05:15:00|1787.72|1787.42|1787.38|1786.88|1788.2|1787.9|1787.24|1786.82|301
1629177600000|2021-08-17 05:20:00|1787.21|1786.91|1787.9|1787.4|1788.32|1787.82|1787.21|1786.87|280
1629177900000|2021-08-17 05:25:00|1787.92|1787.42|1787.6|1787.1|1788.04|1787.63|1787.5|1787.06|263
1629178200000|2021-08-17 05:30:00|1787.59|1787.09|1788.94|1788.44|1788.94|1788.53|1787.33|1786.93|695
1629178500000|2021-08-17 05:35:00|1788.96|1788.46|1791.56|1791.06|1791.94|1791.52|1788.57|1788.21|1015
1629178800000|2021-08-17 05:40:00|1791.52|1791.02|1790.97|1790.47|1792.08|1791.58|1790.52|1790.22|803
1629179100000|2021-08-17 05:45:00|1790.96|1790.46|1792.02|1791.72|1792.28|1791.9|1790.89|1790.45|692
1629179400000|2021-08-17 05:50:00|1792.04|1791.74|1791.79|1791.29|1792.78|1792.4|1791.66|1791.28|730
1629179700000|2021-08-17 05:55:00|1791.78|1791.28|1791.84|1791.34|1792.2|1791.77|1791.61|1791.2|579
1629180000000|2021-08-17 06:00:00|1791.91|1791.41|1792.3|1792|1793.14|1792.76|1791.86|1791.36|1019
1629180300000|2021-08-17 06:05:00|1792.29|1791.99|1791.98|1791.48|1792.29|1791.99|1791.34|1790.88|861
1629180600000|2021-08-17 06:10:00|1792.05|1791.55|1791.8|1791.3|1792.15|1791.75|1791.29|1790.85|869
1629180900000|2021-08-17 06:15:00|1791.79|1791.29|1792.48|1791.98|1792.78|1792.38|1791.72|1791.29|678
1629181200000|2021-08-17 06:20:00|1792.46|1791.96|1793.15|1792.65|1793.37|1792.94|1792.46|1791.96|824
1629181500000|2021-08-17 06:25:00|1793.12|1792.62|1792.02|1791.52|1793.15|1792.72|1791.71|1791.3|890
1629181800000|2021-08-17 06:30:00|1792.03|1791.53|1792.24|1791.74|1792.74|1792.3|1791.72|1791.22|795
1629182100000|2021-08-17 06:35:00|1792.25|1791.75|1791.38|1791.08|1792.77|1792.38|1791.38|1791.04|886
1629182400000|2021-08-17 06:40:00|1791.4|1791.1|1791.73|1791.23|1792.24|1791.75|1791.17|1790.84|949
1629182700000|2021-08-17 06:45:00|1791.83|1791.33|1791.65|1791.15|1792.64|1792.14|1791.48|1791.01|801
1629183000000|2021-08-17 06:50:00|1791.63|1791.13|1791.97|1791.47|1792.48|1792.11|1791.3|1790.87|755
1629183300000|2021-08-17 06:55:00|1791.94|1791.44|1791.41|1790.91|1792.22|1791.81|1791.24|1790.81|825
1629183600000|2021-08-17 07:00:00|1791.42|1790.92|1793.16|1792.66|1793.22|1792.72|1791.06|1790.66|966
1629183900000|2021-08-17 07:05:00|1793.15|1792.65|1793.92|1793.62|1794.14|1793.77|1792.97|1792.47|942
1629184200000|2021-08-17 07:10:00|1793.9|1793.6|1794.54|1794.24|1795.02|1794.64|1793.21|1792.79|1074
1629184500000|2021-08-17 07:15:00|1794.55|1794.25|1794.8|1794.3|1794.82|1794.42|1793.72|1793.42|1005
1629184800000|2021-08-17 07:20:00|1794.78|1794.28|1794.31|1793.81|1795.48|1795.18|1794.2|1793.78|848
1629185100000|2021-08-17 07:25:00|1794.32|1793.82|1795.05|1794.75|1795.56|1795.22|1794.32|1793.82|882
1629185400000|2021-08-17 07:30:00|1795.07|1794.77|1794.59|1794.09|1795.54|1795.14|1794.32|1793.92|746
1629185700000|2021-08-17 07:35:00|1794.6|1794.1|1794.02|1793.72|1794.63|1794.15|1793.41|1792.99|784
1629186000000|2021-08-17 07:40:00|1794.01|1793.71|1794.35|1793.85|1795.21|1794.87|1794.01|1793.61|667
1629186300000|2021-08-17 07:45:00|1794.37|1793.87|1793.41|1792.91|1794.5|1794|1793.28|1792.89|595
1629186600000|2021-08-17 07:50:00|1793.31|1793.01|1793.34|1792.84|1794.27|1793.9|1793.2|1792.74|718
1629186900000|2021-08-17 07:55:00|1793.36|1792.86|1793.24|1792.74|1793.58|1793.08|1792.99|1792.59|672
1629187200000|2021-08-17 08:00:00|1793.26|1792.76|1791.69|1791.39|1793.41|1792.91|1791.52|1791.15|924
1629187500000|2021-08-17 08:05:00|1791.68|1791.38|1792.25|1791.75|1792.28|1791.87|1791.23|1790.85|709
1629187800000|2021-08-17 08:10:00|1792.24|1791.74|1792.08|1791.58|1793.01|1792.63|1791.94|1791.54|703
1629188100000|2021-08-17 08:15:00|1792.07|1791.57|1792.74|1792.44|1792.93|1792.49|1792.06|1791.57|619
1629188400000|2021-08-17 08:20:00|1792.73|1792.43|1793.45|1793.15|1793.55|1793.17|1792.65|1792.27|601
1629188700000|2021-08-17 08:25:00|1793.46|1793.16|1793.93|1793.43|1794.63|1794.27|1793.46|1793.06|717
1629189000000|2021-08-17 08:30:00|1793.94|1793.44|1793.45|1792.95|1793.98|1793.58|1793.23|1792.82|552
1629189300000|2021-08-17 08:35:00|1793.37|1793.07|1793.84|1793.34|1794.11|1793.67|1793.31|1792.91|476
1629189600000|2021-08-17 08:40:00|1793.85|1793.35|1793.34|1793.04|1794.1|1793.69|1793.23|1792.8|477
1629189900000|2021-08-17 08:45:00|1793.44|1792.94|1793.54|1793.04|1793.86|1793.47|1793.07|1792.64|555
1629190200000|2021-08-17 08:50:00|1793.55|1793.05|1794.09|1793.59|1794.67|1794.28|1793.49|1793.05|587
1629190500000|2021-08-17 08:55:00|1794.1|1793.6|1794.94|1794.44|1795.16|1794.75|1794.09|1793.59|514
1629190800000|2021-08-17 09:00:00|1794.96|1794.46|1794.61|1794.11|1795.06|1794.56|1793.92|1793.51|680
1629191100000|2021-08-17 09:05:00|1794.6|1794.1|1794.33|1793.83|1794.61|1794.13|1794.01|1793.61|543
1629191400000|2021-08-17 09:10:00|1794.32|1793.82|1793.57|1793.07|1794.34|1793.99|1793.06|1792.68|648
1629191700000|2021-08-17 09:15:00|1793.58|1793.08|1793.64|1793.34|1793.81|1793.42|1793.21|1792.8|526
1629192000000|2021-08-17 09:20:00|1793.61|1793.31|1793.36|1793.06|1793.85|1793.46|1793.12|1792.62|552
1629192300000|2021-08-17 09:25:00|1793.46|1792.96|1793.64|1793.14|1793.88|1793.48|1793.25|1792.85|426
1629192600000|2021-08-17 09:30:00|1793.63|1793.13|1794.38|1793.88|1794.51|1794.14|1792.88|1792.48|653
1629192900000|2021-08-17 09:35:00|1794.39|1793.89|1794.62|1794.12|1794.94|1794.54|1794.13|1793.74|480
1629193200000|2021-08-17 09:40:00|1794.54|1794.24|1795.12|1794.82|1795.38|1794.97|1794.51|1794.11|429
1629193500000|2021-08-17 09:45:00|1795.16|1794.86|1794.73|1794.23|1795.3|1794.88|1793.89|1793.59|611
1629193800000|2021-08-17 09:50:00|1794.74|1794.24|1794.29|1793.79|1795.03|1794.6|1793.91|1793.48|582
1629194100000|2021-08-17 09:55:00|1794.34|1793.84|1794.23|1793.73|1795.02|1794.62|1794.01|1793.62|548
1629194400000|2021-08-17 10:00:00|1794.22|1793.72|1794.84|1794.34|1794.89|1794.51|1794.21|1793.71|486
1629194700000|2021-08-17 10:05:00|1794.83|1794.33|1794.09|1793.79|1794.85|1794.35|1793.96|1793.59|458
1629195000000|2021-08-17 10:10:00|1794.07|1793.77|1794.62|1794.12|1794.63|1794.22|1793.78|1793.4|424
1629195300000|2021-08-17 10:15:00|1794.63|1794.13|1794.72|1794.22|1794.87|1794.46|1794.27|1793.9|370
1629195600000|2021-08-17 10:20:00|1794.74|1794.24|1794.95|1794.45|1795.38|1794.96|1794.59|1794.16|503
1629195900000|2021-08-17 10:25:00|1794.96|1794.46|1794.63|1794.13|1795.09|1794.67|1794.48|1794.05|467
1629196200000|2021-08-17 10:30:00|1794.64|1794.14|1794.36|1793.86|1794.68|1794.29|1794.03|1793.66|463
1629196500000|2021-08-17 10:35:00|1794.34|1793.84|1794.82|1794.32|1795.25|1794.85|1794.21|1793.82|495
1629196800000|2021-08-17 10:40:00|1794.69|1794.39|1795.16|1794.86|1795.42|1795|1794.67|1794.27|440
1629197100000|2021-08-17 10:45:00|1795.15|1794.85|1795.13|1794.83|1795.47|1795.09|1794.74|1794.35|528
1629197400000|2021-08-17 10:50:00|1795.12|1794.82|1795.22|1794.72|1795.59|1795.24|1794.9|1794.49|413
1629197700000|2021-08-17 10:55:00|1795.19|1794.69|1795.17|1794.87|1795.36|1794.96|1794.91|1794.52|361
1629198000000|2021-08-17 11:00:00|1795.09|1794.79|1794.8|1794.3|1795.17|1794.79|1794.53|1794.2|572
1629198300000|2021-08-17 11:05:00|1794.79|1794.29|1794.75|1794.25|1795.29|1794.89|1794.18|1793.81|618
1629198600000|2021-08-17 11:10:00|1794.76|1794.26|1794.66|1794.36|1794.78|1794.38|1794.43|1794.05|457
1629198900000|2021-08-17 11:15:00|1794.65|1794.35|1794.21|1793.71|1795.83|1795.53|1794.03|1793.63|723
1629199200000|2021-08-17 11:20:00|1794.22|1793.72|1794.79|1794.29|1794.82|1794.34|1793.76|1793.38|701
1629199500000|2021-08-17 11:25:00|1794.8|1794.3|1793.94|1793.64|1794.9|1794.53|1793.68|1793.35|657
1629199800000|2021-08-17 11:30:00|1793.93|1793.63|1793.96|1793.66|1794.3|1793.95|1793.46|1793.16|701
1629200100000|2021-08-17 11:35:00|1793.95|1793.65|1793.72|1793.42|1794.29|1793.89|1793.45|1793.07|671
1629200400000|2021-08-17 11:40:00|1793.73|1793.43|1793.66|1793.16|1794.13|1793.72|1793.49|1793.04|568
1629200700000|2021-08-17 11:45:00|1793.67|1793.17|1792.69|1792.19|1793.79|1793.38|1792.41|1792.11|565
1629201000000|2021-08-17 11:50:00|1792.68|1792.18|1792.38|1792.08|1793.24|1792.84|1792.12|1791.72|758
1629201300000|2021-08-17 11:55:00|1792.39|1792.09|1791.63|1791.13|1792.96|1792.55|1791.53|1791.12|750
1629201600000|2021-08-17 12:00:00|1791.67|1791.17|1791.33|1791.03|1792.72|1792.3|1790.88|1790.5|911
1629201900000|2021-08-17 12:05:00|1791.21|1790.91|1792.26|1791.96|1792.67|1792.27|1791.1|1790.7|764
1629202200000|2021-08-17 12:10:00|1792.37|1791.87|1792.69|1792.39|1792.93|1792.59|1792.06|1791.66|641
1629202500000|2021-08-17 12:15:00|1792.68|1792.38|1792.69|1792.39|1794.01|1793.64|1792.18|1791.88|875
1629202800000|2021-08-17 12:20:00|1792.7|1792.4|1793.43|1793.13|1794.73|1794.37|1791.87|1791.48|998
1629203100000|2021-08-17 12:25:00|1793.49|1793.19|1792.56|1792.06|1793.59|1793.23|1791.84|1791.34|860
1629203400000|2021-08-17 12:30:00|1792.62|1792.12|1788.49|1787.99|1795|1794.51|1788.26|1787.96|2018
1629203700000|2021-08-17 12:35:00|1788.56|1788.06|1792.19|1791.89|1792.5|1792.13|1788.31|1787.81|1625
1629204000000|2021-08-17 12:40:00|1792.21|1791.91|1790.42|1790.12|1793.09|1792.79|1790.26|1789.85|1518
1629204300000|2021-08-17 12:45:00|1790.47|1789.97|1791.01|1790.51|1791.83|1791.47|1790.1|1789.78|1411
1629204600000|2021-08-17 12:50:00|1791.03|1790.53|1789.8|1789.5|1791.28|1790.97|1789|1788.61|1295
1629204900000|2021-08-17 12:55:00|1789.75|1789.45|1789.83|1789.33|1790.04|1789.63|1788.81|1788.43|1156
1629205200000|2021-08-17 13:00:00|1789.82|1789.32|1789.72|1789.22|1790.88|1790.52|1788.65|1788.19|1448
1629205500000|2021-08-17 13:05:00|1789.74|1789.24|1790.54|1790.24|1791.1|1790.67|1789.56|1789.07|1222
1629205800000|2021-08-17 13:10:00|1790.64|1790.14|1789.71|1789.21|1790.92|1790.53|1789.09|1788.75|1046
1629206100000|2021-08-17 13:15:00|1789.66|1789.16|1788.47|1788.17|1789.66|1789.35|1787.18|1786.7|1262
1629206400000|2021-08-17 13:20:00|1788.49|1788.19|1787.57|1787.27|1788.84|1788.39|1787.04|1786.55|1157
1629206700000|2021-08-17 13:25:00|1787.67|1787.17|1788.6|1788.1|1789.16|1788.85|1787.15|1786.82|1108
1629207000000|2021-08-17 13:30:00|1788.62|1788.12|1791.42|1790.92|1791.52|1791.15|1787.57|1787.07|1667
1629207300000|2021-08-17 13:35:00|1791.32|1790.82|1790.52|1790.22|1791.98|1791.6|1788.97|1788.47|1459
1629207600000|2021-08-17 13:40:00|1790.49|1790.19|1791.72|1791.22|1792.51|1792.14|1790.43|1790.13|1362
1629207900000|2021-08-17 13:45:00|1791.68|1791.18|1791.8|1791.5|1793.26|1792.95|1791.48|1791.17|1303
1629208200000|2021-08-17 13:50:00|1791.82|1791.52|1791.22|1790.92|1792.54|1792.21|1790.93|1790.56|1247
1629208500000|2021-08-17 13:55:00|1791.19|1790.89|1790.01|1789.51|1791.82|1791.4|1790.01|1789.51|1211
1629208800000|2021-08-17 14:00:00|1790.04|1789.54|1789.03|1788.73|1790.85|1790.4|1788.95|1788.65|1450
1629209100000|2021-08-17 14:05:00|1789.04|1788.74|1787.92|1787.62|1789.47|1789.02|1787.13|1786.83|1296
1629209400000|2021-08-17 14:10:00|1787.9|1787.6|1782.73|1782.23|1788.61|1788.21|1782.42|1782.04|1555
1629209700000|2021-08-17 14:15:00|1782.64|1782.14|1783.46|1782.96|1783.6|1783.2|1781.2|1780.81|1641
1629210000000|2021-08-17 14:20:00|1783.47|1782.97|1785.14|1784.64|1785.28|1784.91|1782.31|1781.97|1334
1629210300000|2021-08-17 14:25:00|1785.11|1784.61|1786.89|1786.39|1787.39|1787|1784.87|1784.42|1053
1629210600000|2021-08-17 14:30:00|1786.9|1786.4|1784.78|1784.48|1786.96|1786.46|1784.75|1784.37|1121
1629210900000|2021-08-17 14:35:00|1784.79|1784.49|1785.28|1784.78|1785.94|1785.55|1784.67|1784.34|1219
1629211200000|2021-08-17 14:40:00|1785.3|1784.8|1785.24|1784.94|1785.79|1785.46|1784.47|1784.07|1092
1629211500000|2021-08-17 14:45:00|1785.25|1784.95|1786.62|1786.12|1786.93|1786.62|1785.23|1784.93|1156
1629211800000|2021-08-17 14:50:00|1786.51|1786.21|1785.5|1785.2|1786.52|1786.22|1785.42|1785.11|1014
1629212100000|2021-08-17 14:55:00|1785.52|1785.22|1783.55|1783.25|1785.73|1785.35|1783.53|1783.17|1089
1629212400000|2021-08-17 15:00:00|1783.54|1783.24|1783.05|1782.55|1783.65|1783.26|1781.87|1781.39|1149
1629212700000|2021-08-17 15:05:00|1783.07|1782.57|1784.31|1783.81|1784.33|1783.83|1782.65|1782.35|894
1629213000000|2021-08-17 15:10:00|1784.3|1783.8|1783.3|1783|1784.36|1783.92|1782.31|1781.82|955
1629213300000|2021-08-17 15:15:00|1783.29|1782.99|1782.7|1782.2|1783.51|1783.11|1782.45|1782.04|826
1629213600000|2021-08-17 15:20:00|1782.71|1782.21|1783.54|1783.04|1783.54|1783.14|1781.93|1781.44|796
1629213900000|2021-08-17 15:25:00|1783.55|1783.05|1783.1|1782.6|1783.98|1783.59|1783.04|1782.54|782
1629214200000|2021-08-17 15:30:00|1783.11|1782.61|1781.97|1781.47|1783.15|1782.65|1781.74|1781.32|703
1629214500000|2021-08-17 15:35:00|1781.99|1781.49|1782.12|1781.82|1782.37|1781.96|1781.34|1781.02|801
1629214800000|2021-08-17 15:40:00|1782.14|1781.84|1781.65|1781.15|1782.28|1781.84|1781.34|1780.84|831
1629215100000|2021-08-17 15:45:00|1781.68|1781.18|1781.41|1780.91|1782.54|1782.15|1780.92|1780.62|790
1629215400000|2021-08-17 15:50:00|1781.4|1780.9|1782.06|1781.56|1782.22|1781.79|1780.82|1780.41|631
1629215700000|2021-08-17 15:55:00|1782.07|1781.57|1782.96|1782.66|1783.3|1782.9|1781.68|1781.35|704
1629216000000|2021-08-17 16:00:00|1783.02|1782.72|1783.83|1783.33|1783.96|1783.49|1782.38|1781.97|669
1629216300000|2021-08-17 16:05:00|1783.8|1783.3|1783.33|1782.83|1783.84|1783.43|1783.21|1782.8|516
1629216600000|2021-08-17 16:10:00|1783.22|1782.92|1784.32|1783.82|1784.45|1784.09|1783.21|1782.83|560
1629216900000|2021-08-17 16:15:00|1784.33|1783.83|1783.68|1783.18|1784.52|1784.07|1783.59|1783.09|726
1629217200000|2021-08-17 16:20:00|1783.67|1783.17|1783.8|1783.3|1783.9|1783.49|1783.31|1782.94|502
1629217500000|2021-08-17 16:25:00|1783.79|1783.29|1783.96|1783.46|1783.98|1783.59|1783.26|1782.86|443
1629217800000|2021-08-17 16:30:00|1783.97|1783.47|1783.68|1783.18|1784.02|1783.62|1783.61|1783.11|357
1629218100000|2021-08-17 16:35:00|1783.67|1783.17|1783.31|1782.81|1783.81|1783.39|1782.99|1782.68|552
1629218400000|2021-08-17 16:40:00|1783.3|1782.8|1783.25|1782.75|1783.72|1783.4|1782.96|1782.59|600
1629218700000|2021-08-17 16:45:00|1783.27|1782.77|1783.35|1782.85|1783.51|1783.14|1782.8|1782.37|769
1629219000000|2021-08-17 16:50:00|1783.36|1782.86|1783.04|1782.54|1783.48|1783.11|1782.79|1782.39|698
1629219300000|2021-08-17 16:55:00|1783.05|1782.55|1782.77|1782.27|1783.38|1782.98|1782.52|1782.16|664
1629219600000|2021-08-17 17:00:00|1782.78|1782.28|1783.14|1782.64|1783.34|1782.92|1782.66|1782.28|684
1629219900000|2021-08-17 17:05:00|1783.13|1782.63|1783.26|1782.76|1783.42|1783.01|1782.45|1782.04|654
1629220200000|2021-08-17 17:10:00|1783.25|1782.75|1784.87|1784.57|1785.11|1784.77|1783.08|1782.73|626
1629220500000|2021-08-17 17:15:00|1784.83|1784.53|1784.63|1784.13|1785.06|1784.68|1784.32|1783.92|554
1629220800000|2021-08-17 17:20:00|1784.52|1784.22|1785.21|1784.91|1785.41|1785.02|1784.49|1784.1|627
1629221100000|2021-08-17 17:25:00|1785.31|1784.81|1785.93|1785.63|1786.52|1786.13|1785.19|1784.8|837
1629221400000|2021-08-17 17:30:00|1785.88|1785.58|1785.8|1785.5|1786.62|1786.23|1785.51|1785.11|655
1629221700000|2021-08-17 17:35:00|1785.79|1785.49|1785.44|1785.14|1786|1785.68|1785.31|1784.91|544
1629222000000|2021-08-17 17:40:00|1785.45|1785.15|1785.8|1785.3|1786.02|1785.67|1785.3|1784.99|447
1629222300000|2021-08-17 17:45:00|1785.79|1785.29|1785.56|1785.06|1785.96|1785.6|1785.35|1784.95|523
1629222600000|2021-08-17 17:50:00|1785.55|1785.05|1785.42|1784.92|1785.55|1785.09|1784.99|1784.6|503
1629222900000|2021-08-17 17:55:00|1785.41|1784.91|1784.53|1784.03|1785.41|1785.05|1784.3|1783.88|731
1629223200000|2021-08-17 18:00:00|1784.36|1784.06|1784.22|1783.72|1784.96|1784.56|1784.08|1783.69|676
1629223500000|2021-08-17 18:05:00|1784.23|1783.73|1784.44|1783.94|1784.91|1784.52|1784.09|1783.72|537
1629223800000|2021-08-17 18:10:00|1784.25|1783.95|1784.55|1784.05|1784.65|1784.27|1784.03|1783.65|541
1629224100000|2021-08-17 18:15:00|1784.54|1784.04|1784.76|1784.26|1784.84|1784.51|1784.34|1784.02|462
1629224400000|2021-08-17 18:20:00|1784.78|1784.28|1785|1784.7|1785.11|1784.73|1784.3|1783.95|570
1629224700000|2021-08-17 18:25:00|1785.04|1784.74|1784.51|1784.21|1785.16|1784.8|1784.22|1783.92|658
1629225000000|2021-08-17 18:30:00|1784.5|1784.2|1783.77|1783.47|1784.58|1784.2|1783.49|1783.09|584
1629225300000|2021-08-17 18:35:00|1783.76|1783.46|1783.58|1783.08|1784.28|1783.88|1783.55|1783.08|422
1629225600000|2021-08-17 18:40:00|1783.59|1783.09|1783.19|1782.89|1783.61|1783.21|1783.14|1782.7|482
1629225900000|2021-08-17 18:45:00|1783.18|1782.88|1783.15|1782.85|1783.6|1783.26|1783.1|1782.72|396
1629226200000|2021-08-17 18:50:00|1783.16|1782.86|1783.45|1782.95|1783.47|1783.06|1783.03|1782.64|465
1629226500000|2021-08-17 18:55:00|1783.46|1782.96|1783.44|1782.94|1783.57|1783.23|1782.95|1782.55|561
1629226800000|2021-08-17 19:00:00|1783.43|1782.93|1783.35|1782.85|1783.52|1783.14|1782.92|1782.52|513
1629227100000|2021-08-17 19:05:00|1783.34|1782.84|1782.94|1782.44|1783.37|1782.92|1782.66|1782.28|524
1629227400000|2021-08-17 19:10:00|1782.93|1782.43|1783.17|1782.67|1783.31|1782.9|1782.79|1782.39|422
1629227700000|2021-08-17 19:15:00|1783.18|1782.68|1783.15|1782.65|1783.36|1782.95|1783.05|1782.58|343
1629228000000|2021-08-17 19:20:00|1783.16|1782.66|1783.05|1782.55|1783.16|1782.68|1782.75|1782.34|281
1629228300000|2021-08-17 19:25:00|1783.04|1782.54|1783.15|1782.65|1783.26|1782.86|1782.97|1782.54|282
1629228600000|2021-08-17 19:30:00|1783.14|1782.64|1783.38|1782.88|1783.43|1783.05|1783.05|1782.62|385
1629228900000|2021-08-17 19:35:00|1783.28|1782.98|1783.39|1782.89|1783.46|1783.09|1783.23|1782.82|263
1629229200000|2021-08-17 19:40:00|1783.4|1782.9|1783.81|1783.31|1783.84|1783.43|1783.2|1782.83|346
1629229500000|2021-08-17 19:45:00|1783.82|1783.32|1784.35|1783.85|1784.42|1784.02|1783.67|1783.27|507
1629229800000|2021-08-17 19:50:00|1784.29|1783.99|1785.01|1784.71|1785.19|1784.81|1784.24|1783.94|518
1629230100000|2021-08-17 19:55:00|1785.13|1784.63|1785.34|1785.04|1785.91|1785.54|1784.99|1784.61|647
1629230400000|2021-08-17 20:00:00|1785.32|1785.02|1785.13|1784.83|1785.67|1785.28|1784.99|1784.65|418
1629230700000|2021-08-17 20:05:00|1785.14|1784.84|1785.22|1784.92|1785.35|1784.95|1785.01|1784.63|214
1629231000000|2021-08-17 20:10:00|1785.2|1784.9|1785.43|1784.93|1785.5|1785.1|1785.11|1784.71|201
1629231300000|2021-08-17 20:15:00|1785.35|1785.05|1785.45|1785.15|1785.6|1785.19|1785.28|1784.91|175
1629231600000|2021-08-17 20:20:00|1785.47|1785.17|1785.28|1784.78|1785.54|1785.17|1784.91|1784.56|139
1629231900000|2021-08-17 20:25:00|1785.29|1784.79|1785.48|1784.98|1785.59|1785.16|1785.23|1784.77|109
1629232200000|2021-08-17 20:30:00|1785.47|1784.97|1785.52|1785.02|1785.58|1785.23|1785.12|1784.72|233
1629232500000|2021-08-17 20:35:00|1785.55|1785.05|1785.5|1785|1785.64|1785.26|1785.39|1784.96|209
1629232800000|2021-08-17 20:40:00|1785.47|1784.97|1785.74|1785.24|1785.81|1785.41|1785.38|1784.97|182
1629233100000|2021-08-17 20:45:00|1785.78|1785.28|1786.11|1785.61|1786.2|1785.7|1785.76|1785.26|227
1629233400000|2021-08-17 20:50:00|1786.1|1785.6|1786.03|1785.53|1786.28|1785.85|1786.03|1785.53|177
1629233700000|2021-08-17 20:55:00|1786.23|1785.73|1786.42|1785.92|1786.5|1786|1786.2|1785.7|222
1629237600000|2021-08-17 22:00:00|1786.27|1785.77|1786.53|1786.23|1786.64|1786.3|1786.13|1785.69|224
1629237900000|2021-08-17 22:05:00|1786.6|1786.1|1786.34|1785.84|1786.6|1786.23|1786.17|1785.77|126
1629238200000|2021-08-17 22:10:00|1786.35|1785.85|1786.19|1785.69|1786.35|1785.85|1785.94|1785.54|101
1629238500000|2021-08-17 22:15:00|1786.18|1785.68|1786.16|1785.66|1786.25|1785.85|1785.97|1785.6|93
1629238800000|2021-08-17 22:20:00|1786.14|1785.64|1785.92|1785.62|1786.18|1785.79|1785.74|1785.34|210
1629239100000|2021-08-17 22:25:00|1785.87|1785.57|1786.17|1785.67|1786.47|1786.01|1785.86|1785.42|308
1629239400000|2021-08-17 22:30:00|1786.18|1785.68|1786.86|1786.36|1786.88|1786.38|1786.15|1785.66|250
1629239700000|2021-08-17 22:35:00|1786.88|1786.38|1786.47|1785.97|1786.88|1786.52|1786.13|1785.63|334
1629240000000|2021-08-17 22:40:00|1786.46|1785.96|1787.03|1786.53|1787.21|1786.84|1786.46|1785.96|283
1629240300000|2021-08-17 22:45:00|1787.04|1786.54|1787.18|1786.68|1787.22|1786.79|1786.72|1786.22|317
1629240600000|2021-08-17 22:50:00|1787.16|1786.66|1787.04|1786.54|1787.26|1786.85|1786.95|1786.53|157
1629240900000|2021-08-17 22:55:00|1787.05|1786.55|1786.65|1786.15|1787.08|1786.61|1786.53|1786.13|206
1629241200000|2021-08-17 23:00:00|1786.64|1786.14|1786.53|1786.03|1786.96|1786.56|1786.34|1785.92|197
1629241500000|2021-08-17 23:05:00|1786.52|1786.02|1786.46|1785.96|1786.63|1786.13|1786.31|1785.81|178
1629241800000|2021-08-17 23:10:00|1786.45|1785.95|1786.11|1785.61|1786.5|1786|1785.95|1785.47|287
1629242100000|2021-08-17 23:15:00|1786.14|1785.64|1786.09|1785.59|1786.47|1786.07|1785.79|1785.29|279
1629242400000|2021-08-17 23:20:00|1786.11|1785.61|1786.1|1785.8|1786.26|1785.85|1785.83|1785.4|128
1629242700000|2021-08-17 23:25:00|1786.17|1785.87|1786.1|1785.6|1786.28|1785.87|1785.72|1785.29|162
1629243000000|2021-08-17 23:30:00|1786.11|1785.61|1786.25|1785.75|1786.27|1785.79|1786.05|1785.55|110
1629243300000|2021-08-17 23:35:00|1786.24|1785.74|1785.96|1785.46|1786.25|1785.75|1785.95|1785.45|70
1629243600000|2021-08-17 23:40:00|1785.98|1785.48|1785.86|1785.36|1786.28|1785.78|1785.75|1785.35|122
1629243900000|2021-08-17 23:45:00|1785.85|1785.35|1785.79|1785.49|1786.13|1785.69|1785.6|1785.13|215
1629244200000|2021-08-17 23:50:00|1785.78|1785.48|1786.06|1785.56|1786.16|1785.75|1785.74|1785.36|190
1629244500000|2021-08-17 23:55:00|1786.07|1785.57|1786.52|1786.02|1786.57|1786.1|1785.87|1785.41|201
1629244800000|2021-08-18 00:00:00|1786.51|1786.01|1786.1|1785.6|1786.75|1786.25|1785.55|1785.1|397
1629245100000|2021-08-18 00:05:00|1785.98|1785.68|1786.38|1785.88|1786.56|1786.16|1785.93|1785.54|283
1629245400000|2021-08-18 00:10:00|1786.39|1785.89|1786.69|1786.19|1786.83|1786.44|1786.38|1785.88|218
1629245700000|2021-08-18 00:15:00|1786.68|1786.18|1787.11|1786.61|1787.2|1786.8|1786.58|1786.13|257
1629246000000|2021-08-18 00:20:00|1787.15|1786.65|1786.8|1786.3|1787.15|1786.77|1786.57|1786.07|354
1629246300000|2021-08-18 00:25:00|1786.79|1786.29|1786.54|1786.04|1786.79|1786.36|1786.19|1785.8|267
1629246600000|2021-08-18 00:30:00|1786.55|1786.05|1786.75|1786.25|1786.78|1786.44|1786.28|1785.91|249
1629246900000|2021-08-18 00:35:00|1786.76|1786.26|1785.92|1785.42|1786.84|1786.47|1785.46|1785.11|299
1629247200000|2021-08-18 00:40:00|1786|1785.5|1785.43|1784.93|1786.15|1785.65|1785.32|1784.92|325
1629247500000|2021-08-18 00:45:00|1785.42|1784.92|1785.62|1785.12|1786.37|1785.97|1785.37|1784.9|424
1629247800000|2021-08-18 00:50:00|1785.63|1785.13|1786.24|1785.74|1786.28|1785.88|1785.55|1785.12|408
1629248100000|2021-08-18 00:55:00|1786.25|1785.75|1786.27|1785.77|1786.33|1785.92|1785.86|1785.36|323
1629248400000|2021-08-18 01:00:00|1786.26|1785.76|1786.7|1786.4|1786.95|1786.63|1785.75|1785.3|948
1629248700000|2021-08-18 01:05:00|1786.68|1786.38|1788.01|1787.51|1788.3|1787.88|1786.61|1786.21|757
1629249000000|2021-08-18 01:10:00|1788|1787.5|1788.48|1788.18|1788.9|1788.51|1787.88|1787.43|827
1629249300000|2021-08-18 01:15:00|1788.43|1788.13|1788.06|1787.76|1789.12|1788.72|1787.91|1787.52|763
1629249600000|2021-08-18 01:20:00|1788.08|1787.78|1789.13|1788.63|1789.16|1788.73|1787.93|1787.52|608
1629249900000|2021-08-18 01:25:00|1789.12|1788.62|1789.12|1788.62|1789.23|1788.83|1788.75|1788.44|598
1629250200000|2021-08-18 01:30:00|1789.11|1788.61|1789.61|1789.11|1789.71|1789.31|1788.94|1788.54|621
1629250500000|2021-08-18 01:35:00|1789.59|1789.09|1789.07|1788.57|1789.7|1789.3|1788.94|1788.53|499
1629250800000|2021-08-18 01:40:00|1789.06|1788.56|1788.54|1788.04|1789.16|1788.67|1788.26|1787.88|451
1629251100000|2021-08-18 01:45:00|1788.53|1788.03|1789.27|1788.97|1789.3|1788.97|1787.93|1787.53|456
1629251400000|2021-08-18 01:50:00|1789.26|1788.96|1789.92|1789.42|1789.92|1789.51|1789.21|1788.81|450
1629251700000|2021-08-18 01:55:00|1789.93|1789.43|1790.18|1789.68|1790.2|1789.79|1789.65|1789.31|461
1629252000000|2021-08-18 02:00:00|1790.17|1789.67|1789.25|1788.75|1790.57|1790.14|1788.87|1788.47|1083
1629252300000|2021-08-18 02:05:00|1789.26|1788.76|1789.11|1788.61|1789.36|1788.88|1788.63|1788.21|588
1629252600000|2021-08-18 02:10:00|1789.17|1788.67|1789.15|1788.65|1789.34|1788.98|1788.81|1788.48|526
1629252900000|2021-08-18 02:15:00|1789.16|1788.66|1788.83|1788.53|1789.4|1789|1788.78|1788.42|314
1629253200000|2021-08-18 02:20:00|1788.84|1788.54|1788.72|1788.22|1789.24|1788.74|1788.59|1788.16|343
1629253500000|2021-08-18 02:25:00|1788.73|1788.23|1789.43|1788.93|1789.5|1789.1|1788.66|1788.16|297
1629253800000|2021-08-18 02:30:00|1789.41|1788.91|1790.08|1789.58|1790.28|1789.88|1789.38|1788.89|493
1629254100000|2021-08-18 02:35:00|1790.09|1789.59|1790.04|1789.54|1790.3|1789.96|1789.78|1789.38|337
1629254400000|2021-08-18 02:40:00|1790.01|1789.51|1790.06|1789.56|1790.27|1789.89|1789.89|1789.51|370
1629254700000|2021-08-18 02:45:00|1790.07|1789.57|1790.58|1790.28|1791.1|1790.6|1789.88|1789.51|465
1629255000000|2021-08-18 02:50:00|1790.68|1790.18|1791.01|1790.51|1791.01|1790.6|1790.37|1789.88|283
1629255300000|2021-08-18 02:55:00|1791.03|1790.53|1791.58|1791.08|1791.62|1791.19|1790.65|1790.28|350
1629255600000|2021-08-18 03:00:00|1791.57|1791.07|1791.88|1791.38|1792.62|1792.22|1791.36|1791|625
1629255900000|2021-08-18 03:05:00|1791.89|1791.39|1792.19|1791.69|1792.21|1791.81|1791.76|1791.35|405
1629256200000|2021-08-18 03:10:00|1792.18|1791.68|1792.03|1791.53|1792.4|1791.98|1791.97|1791.48|442
1629256500000|2021-08-18 03:15:00|1792.02|1791.52|1791.25|1790.75|1792.03|1791.53|1791.23|1790.73|411
1629256800000|2021-08-18 03:20:00|1791.15|1790.85|1790.5|1790.2|1791.32|1790.92|1790.44|1790.04|327
1629257100000|2021-08-18 03:25:00|1790.51|1790.21|1791.46|1790.96|1791.55|1791.12|1790.45|1790.06|403
1629257400000|2021-08-18 03:30:00|1791.27|1790.97|1790.6|1790.1|1791.37|1791|1790.5|1790.09|313
1629257700000|2021-08-18 03:35:00|1790.59|1790.09|1790.7|1790.2|1790.73|1790.32|1790.38|1789.97|178
1629258000000|2021-08-18 03:40:00|1790.66|1790.36|1790.66|1790.16|1791.07|1790.65|1790.11|1789.77|336
1629258300000|2021-08-18 03:45:00|1790.58|1790.08|1790.23|1789.73|1790.71|1790.29|1790.13|1789.73|183
1629258600000|2021-08-18 03:50:00|1790.24|1789.74|1790.49|1789.99|1790.62|1790.23|1789.9|1789.58|245
1629258900000|2021-08-18 03:55:00|1790.47|1789.97|1790.56|1790.06|1790.64|1790.23|1790.09|1789.79|206
1629259200000|2021-08-18 04:00:00|1790.44|1790.14|1790.56|1790.06|1790.58|1790.24|1790.17|1789.76|199
1629259500000|2021-08-18 04:05:00|1790.57|1790.07|1790.67|1790.17|1790.74|1790.31|1790.46|1790.04|160
1629259800000|2021-08-18 04:10:00|1790.56|1790.26|1789.65|1789.35|1790.68|1790.27|1789.65|1789.29|277
1629260100000|2021-08-18 04:15:00|1789.68|1789.38|1789.97|1789.47|1790.29|1789.81|1789.58|1789.25|240
1629260400000|2021-08-18 04:20:00|1789.96|1789.46|1789.89|1789.39|1790.14|1789.69|1789.75|1789.35|165
1629260700000|2021-08-18 04:25:00|1789.91|1789.41|1790.09|1789.59|1790.11|1789.69|1789.74|1789.26|196
1629261000000|2021-08-18 04:30:00|1790.1|1789.6|1789.96|1789.46|1790.2|1789.81|1789.48|1789.09|261
1629261300000|2021-08-18 04:35:00|1789.98|1789.48|1789.83|1789.33|1789.98|1789.52|1789.43|1789.05|224
1629261600000|2021-08-18 04:40:00|1789.82|1789.32|1789.57|1789.07|1789.93|1789.53|1789.41|1789|184
1629261900000|2021-08-18 04:45:00|1789.58|1789.08|1789.35|1788.85|1789.91|1789.5|1789.24|1788.83|237
1629262200000|2021-08-18 04:50:00|1789.36|1788.86|1789.05|1788.75|1789.55|1789.11|1789.03|1788.7|319
1629262500000|2021-08-18 04:55:00|1789.04|1788.74|1789.8|1789.3|1789.93|1789.5|1789.04|1788.74|348
1629262800000|2021-08-18 05:00:00|1789.79|1789.29|1789.82|1789.52|1790.26|1789.8|1789.59|1789.19|279
1629263100000|2021-08-18 05:05:00|1789.92|1789.42|1790.37|1789.87|1790.38|1789.98|1789.69|1789.33|255
1629263400000|2021-08-18 05:10:00|1790.39|1789.89|1789.82|1789.32|1790.51|1790.18|1789.67|1789.28|273
1629263700000|2021-08-18 05:15:00|1789.68|1789.38|1789.29|1788.79|1789.79|1789.38|1789.15|1788.74|248
1629264000000|2021-08-18 05:20:00|1789.3|1788.8|1789.03|1788.73|1789.51|1789.09|1788.94|1788.56|173
1629264300000|2021-08-18 05:25:00|1789.13|1788.63|1789.18|1788.68|1789.37|1788.88|1789|1788.52|240
1629264600000|2021-08-18 05:30:00|1789.19|1788.69|1788.9|1788.4|1789.79|1789.29|1788.18|1787.79|734
1629264900000|2021-08-18 05:35:00|1788.91|1788.41|1788.87|1788.37|1789.29|1788.95|1788.19|1787.74|575
1629265200000|2021-08-18 05:40:00|1788.86|1788.36|1789.3|1788.8|1789.84|1789.45|1788.41|1788.11|566
1629265500000|2021-08-18 05:45:00|1789.34|1788.84|1790.02|1789.52|1790.09|1789.59|1789.03|1788.58|448
1629265800000|2021-08-18 05:50:00|1790.05|1789.55|1790.77|1790.47|1790.85|1790.48|1789.98|1789.48|429
1629266100000|2021-08-18 05:55:00|1790.79|1790.49|1791.03|1790.53|1791.23|1790.73|1790.35|1789.95|597
1629266400000|2021-08-18 06:00:00|1791.04|1790.54|1791.7|1791.2|1792.03|1791.62|1790.51|1790.01|837
1629266700000|2021-08-18 06:05:00|1791.69|1791.19|1791.64|1791.14|1791.92|1791.5|1791.33|1790.94|591
1629267000000|2021-08-18 06:10:00|1791.65|1791.15|1792.19|1791.69|1792.61|1792.29|1791.65|1791.15|782
1629267300000|2021-08-18 06:15:00|1792.15|1791.65|1792.6|1792.1|1792.63|1792.13|1791.38|1790.95|700
1629267600000|2021-08-18 06:20:00|1792.61|1792.11|1791.82|1791.52|1792.69|1792.33|1791.64|1791.23|658
1629267900000|2021-08-18 06:25:00|1791.81|1791.51|1791.91|1791.61|1792.59|1792.09|1791.73|1791.36|552
1629268200000|2021-08-18 06:30:00|1791.92|1791.62|1793.11|1792.81|1793.52|1793.13|1791.91|1791.61|688
1629268500000|2021-08-18 06:35:00|1793.1|1792.8|1792.6|1792.1|1793.57|1793.11|1792.59|1792.09|652
1629268800000|2021-08-18 06:40:00|1792.59|1792.09|1793.47|1793.17|1793.56|1793.17|1792.31|1791.85|565
1629269100000|2021-08-18 06:45:00|1793.43|1793.13|1793.44|1792.94|1793.64|1793.16|1792.83|1792.43|623
1629269400000|2021-08-18 06:50:00|1793.45|1792.95|1793.13|1792.83|1793.55|1793.17|1792.57|1792.14|657
1629269700000|2021-08-18 06:55:00|1793.11|1792.81|1791.99|1791.69|1793.34|1792.86|1791.95|1791.55|698
1629270000000|2021-08-18 07:00:00|1791.96|1791.66|1792.16|1791.66|1793.09|1792.59|1791.71|1791.38|780
1629270300000|2021-08-18 07:05:00|1792.19|1791.89|1792.12|1791.62|1792.43|1792.07|1791.65|1791.35|543
1629270600000|2021-08-18 07:10:00|1792.09|1791.59|1792.98|1792.48|1793.13|1792.7|1791.94|1791.53|617
1629270900000|2021-08-18 07:15:00|1792.64|1792.34|1792.98|1792.48|1793.57|1793.14|1792.31|1791.9|671
1629271200000|2021-08-18 07:20:00|1792.99|1792.49|1793.11|1792.61|1793.46|1793.04|1792.74|1792.35|533
1629271500000|2021-08-18 07:25:00|1793.12|1792.62|1793.4|1792.9|1793.75|1793.32|1792.61|1792.25|576
1629271800000|2021-08-18 07:30:00|1793.39|1792.89|1793.72|1793.22|1793.93|1793.48|1793.26|1792.85|651
1629272100000|2021-08-18 07:35:00|1793.71|1793.21|1793.18|1792.88|1794.12|1793.73|1792.87|1792.39|573
1629272400000|2021-08-18 07:40:00|1793.28|1792.78|1792.82|1792.32|1793.44|1793.04|1792.12|1791.74|600
1629272700000|2021-08-18 07:45:00|1792.81|1792.51|1792.22|1791.72|1793.02|1792.61|1792.02|1791.61|621
1629273000000|2021-08-18 07:50:00|1792.23|1791.73|1791.49|1790.99|1792.42|1792.04|1791.04|1790.62|646
1629273300000|2021-08-18 07:55:00|1791.48|1790.98|1790.42|1790.12|1791.5|1791.09|1790.26|1789.9|700
1629273600000|2021-08-18 08:00:00|1790.4|1790.1|1789.11|1788.61|1790.63|1790.24|1788.95|1788.54|762
1629273900000|2021-08-18 08:05:00|1789.1|1788.6|1788.43|1788.13|1789.3|1788.91|1788.4|1788.07|849
1629274200000|2021-08-18 08:10:00|1788.42|1788.12|1788.06|1787.56|1788.54|1788.13|1787.76|1787.36|640
1629274500000|2021-08-18 08:15:00|1788.05|1787.55|1786.9|1786.6|1788.12|1787.71|1786.9|1786.51|612
1629274800000|2021-08-18 08:20:00|1786.91|1786.61|1787.77|1787.27|1788.09|1787.7|1786.51|1786.21|784
1629275100000|2021-08-18 08:25:00|1787.76|1787.26|1788.13|1787.63|1788.4|1788|1787.22|1786.78|671
1629275400000|2021-08-18 08:30:00|1788.12|1787.62|1787.81|1787.51|1788.21|1787.83|1787.18|1786.81|572
1629275700000|2021-08-18 08:35:00|1787.8|1787.5|1788.11|1787.61|1788.16|1787.82|1787|1786.6|576
1629276000000|2021-08-18 08:40:00|1788.12|1787.62|1788.54|1788.04|1788.73|1788.34|1787.99|1787.59|506
1629276300000|2021-08-18 08:45:00|1788.55|1788.05|1788.55|1788.05|1788.78|1788.37|1788.18|1787.78|584
1629276600000|2021-08-18 08:50:00|1788.58|1788.08|1788.77|1788.27|1788.96|1788.46|1788.16|1787.77|535
1629276900000|2021-08-18 08:55:00|1788.75|1788.25|1788.16|1787.66|1788.86|1788.36|1787.99|1787.55|560
1629277200000|2021-08-18 09:00:00|1788.17|1787.67|1788.11|1787.61|1788.22|1787.79|1787.58|1787.18|561
1629277500000|2021-08-18 09:05:00|1788.1|1787.6|1787.73|1787.43|1788.17|1787.79|1787.39|1786.98|558
1629277800000|2021-08-18 09:10:00|1787.75|1787.45|1787.84|1787.34|1787.99|1787.6|1787.16|1786.75|519
1629278100000|2021-08-18 09:15:00|1787.89|1787.39|1787.54|1787.04|1788.3|1787.88|1787.1|1786.7|806
1629278400000|2021-08-18 09:20:00|1787.51|1787.01|1787.62|1787.32|1787.8|1787.39|1787.26|1786.76|570
1629278700000|2021-08-18 09:25:00|1787.64|1787.34|1788.36|1787.86|1788.69|1788.29|1787.62|1787.23|772
1629279000000|2021-08-18 09:30:00|1788.32|1787.82|1788.5|1788|1788.62|1788.2|1787.74|1787.33|594
1629279300000|2021-08-18 09:35:00|1788.49|1787.99|1788.68|1788.18|1788.7|1788.33|1788.2|1787.79|587
1629279600000|2021-08-18 09:40:00|1788.69|1788.19|1787.98|1787.48|1788.8|1788.39|1787.76|1787.44|417
1629279900000|2021-08-18 09:45:00|1788|1787.5|1788.51|1788.21|1788.63|1788.29|1787.82|1787.43|441
1629280200000|2021-08-18 09:50:00|1788.46|1788.16|1788.92|1788.42|1789.24|1788.83|1788.46|1788.06|463
1629280500000|2021-08-18 09:55:00|1788.94|1788.44|1788.46|1787.96|1788.94|1788.48|1788.05|1787.65|393
1629280800000|2021-08-18 10:00:00|1788.43|1788.13|1789.02|1788.52|1789.06|1788.72|1788.25|1787.85|519
1629281100000|2021-08-18 10:05:00|1788.87|1788.57|1788.19|1787.89|1789|1788.59|1787.78|1787.39|544
1629281400000|2021-08-18 10:10:00|1788.2|1787.9|1788.5|1788|1788.52|1788.15|1788|1787.57|354
1629281700000|2021-08-18 10:15:00|1788.48|1787.98|1788.24|1787.74|1788.65|1788.29|1788.08|1787.58|336
1629282000000|2021-08-18 10:20:00|1788.23|1787.73|1787.87|1787.37|1788.38|1787.94|1787.46|1787.07|455
1629282300000|2021-08-18 10:25:00|1787.88|1787.38|1788.37|1787.87|1788.76|1788.36|1787.83|1787.35|466
1629282600000|2021-08-18 10:30:00|1788.36|1787.86|1788.13|1787.63|1788.4|1787.98|1787.61|1787.21|362
1629282900000|2021-08-18 10:35:00|1788.12|1787.62|1788.33|1788.03|1788.51|1788.16|1787.93|1787.46|444
1629283200000|2021-08-18 10:40:00|1788.35|1788.05|1787.1|1786.6|1788.37|1788.05|1786.86|1786.51|528
1629283500000|2021-08-18 10:45:00|1787.15|1786.65|1787.56|1787.26|1787.82|1787.48|1786.88|1786.49|641
1629283800000|2021-08-18 10:50:00|1787.54|1787.24|1787.24|1786.74|1787.71|1787.32|1786.97|1786.62|613
1629284100000|2021-08-18 10:55:00|1787.23|1786.73|1785.93|1785.43|1787.38|1786.97|1785.77|1785.37|618
1629284400000|2021-08-18 11:00:00|1785.98|1785.48|1785.96|1785.46|1786.29|1785.87|1784.74|1784.43|864
1629284700000|2021-08-18 11:05:00|1785.95|1785.45|1785.48|1785.18|1785.96|1785.52|1785.14|1784.73|553
1629285000000|2021-08-18 11:10:00|1785.47|1785.17|1785.3|1784.8|1786.09|1785.7|1784.87|1784.45|714
1629285300000|2021-08-18 11:15:00|1785.31|1784.81|1784.74|1784.24|1785.62|1785.12|1784.65|1784.22|519
1629285600000|2021-08-18 11:20:00|1784.69|1784.19|1784.07|1783.57|1785.19|1784.82|1783.8|1783.44|700
1629285900000|2021-08-18 11:25:00|1784.05|1783.55|1783.45|1782.95|1784.06|1783.6|1783.22|1782.79|617
1629286200000|2021-08-18 11:30:00|1783.44|1782.94|1784.18|1783.88|1784.97|1784.67|1783.12|1782.72|690
1629286500000|2021-08-18 11:35:00|1784.3|1783.8|1783.96|1783.46|1784.33|1783.92|1783.5|1783.1|573
1629286800000|2021-08-18 11:40:00|1783.86|1783.56|1784.7|1784.2|1784.74|1784.3|1783.61|1783.2|482
1629287100000|2021-08-18 11:45:00|1784.69|1784.19|1785.16|1784.66|1785.37|1784.95|1784.38|1783.9|588
1629287400000|2021-08-18 11:50:00|1785.13|1784.63|1786.13|1785.63|1786.19|1785.76|1784.96|1784.51|703
1629287700000|2021-08-18 11:55:00|1786.14|1785.64|1787.28|1786.98|1787.79|1787.4|1786.07|1785.64|794
1629288000000|2021-08-18 12:00:00|1787.31|1787.01|1786.79|1786.49|1787.94|1787.64|1786.69|1786.28|720
1629288300000|2021-08-18 12:05:00|1786.89|1786.39|1787.62|1787.12|1787.65|1787.15|1786.68|1786.28|628
1629288600000|2021-08-18 12:10:00|1787.61|1787.11|1788.14|1787.64|1788.32|1787.82|1787.32|1786.97|699
1629288900000|2021-08-18 12:15:00|1788.16|1787.66|1788.52|1788.02|1789.22|1788.92|1787.63|1787.15|831
1629289200000|2021-08-18 12:20:00|1788.54|1788.04|1789.78|1789.48|1790.53|1790.23|1788.36|1787.99|1156
1629289500000|2021-08-18 12:25:00|1789.79|1789.49|1790.1|1789.6|1790.63|1790.18|1789.26|1788.84|855
1629289800000|2021-08-18 12:30:00|1790.08|1789.58|1790.56|1790.26|1791.08|1790.68|1789.2|1788.83|1153
1629290100000|2021-08-18 12:35:00|1790.52|1790.22|1790.04|1789.74|1791.56|1791.19|1788.94|1788.58|1050
1629290400000|2021-08-18 12:40:00|1790.07|1789.77|1788.91|1788.61|1790.31|1789.92|1788.55|1788.14|887
1629290700000|2021-08-18 12:45:00|1789.01|1788.51|1788.26|1787.96|1789.23|1788.74|1787.96|1787.57|954
1629291000000|2021-08-18 12:50:00|1788.25|1787.95|1788.21|1787.71|1789.05|1788.55|1787.51|1787.21|884
1629291300000|2021-08-18 12:55:00|1788.19|1787.69|1788.58|1788.08|1789.12|1788.71|1787.71|1787.36|705
1629291600000|2021-08-18 13:00:00|1788.57|1788.07|1790.62|1790.12|1790.62|1790.22|1787.7|1787.37|1120
1629291900000|2021-08-18 13:05:00|1790.61|1790.11|1789.46|1788.96|1790.95|1790.55|1789.4|1788.96|867
1629292200000|2021-08-18 13:10:00|1789.42|1788.92|1789.65|1789.15|1789.77|1789.34|1788.14|1787.8|874
1629292500000|2021-08-18 13:15:00|1789.64|1789.14|1788.9|1788.4|1790.07|1789.67|1788.72|1788.33|918
1629292800000|2021-08-18 13:20:00|1788.93|1788.43|1788.13|1787.63|1789.18|1788.88|1787.21|1786.87|882
1629293100000|2021-08-18 13:25:00|1788.12|1787.62|1787.94|1787.44|1788.99|1788.56|1787.14|1786.76|995
1629293400000|2021-08-18 13:30:00|1787.93|1787.43|1786.42|1786.12|1787.98|1787.56|1784.54|1784.24|1634
1629293700000|2021-08-18 13:35:00|1786.41|1786.11|1786.68|1786.38|1786.91|1786.56|1784.88|1784.49|1596
1629294000000|2021-08-18 13:40:00|1786.7|1786.4|1786.02|1785.72|1787.55|1787.25|1786.01|1785.61|1426
1629294300000|2021-08-18 13:45:00|1786.01|1785.71|1786.62|1786.32|1787.47|1787.13|1786.01|1785.61|1288
1629294600000|2021-08-18 13:50:00|1786.67|1786.17|1786.71|1786.41|1787.26|1786.88|1786.38|1785.99|1061
1629294900000|2021-08-18 13:55:00|1786.72|1786.42|1786.29|1785.79|1787.06|1786.67|1785.33|1784.96|1198
1629295200000|2021-08-18 14:00:00|1786.32|1785.82|1785.33|1785.03|1786.32|1785.82|1783.57|1783.26|1552
1629295500000|2021-08-18 14:05:00|1785.37|1785.07|1784.99|1784.49|1786.41|1786.04|1784.52|1784.02|1201
1629295800000|2021-08-18 14:10:00|1785.01|1784.51|1785.58|1785.08|1785.98|1785.58|1783.89|1783.58|1357
1629296100000|2021-08-18 14:15:00|1785.57|1785.07|1784.06|1783.76|1785.7|1785.31|1783.98|1783.6|1128
1629296400000|2021-08-18 14:20:00|1784.04|1783.74|1782.82|1782.52|1784.04|1783.74|1782.74|1782.35|1357
1629296700000|2021-08-18 14:25:00|1782.8|1782.5|1782.91|1782.41|1783.79|1783.4|1780.82|1780.47|1338
1629297000000|2021-08-18 14:30:00|1782.92|1782.42|1781.57|1781.27|1783.58|1783.21|1780.91|1780.47|1223
1629297300000|2021-08-18 14:35:00|1781.56|1781.26|1780.7|1780.2|1781.65|1781.26|1780.32|1779.96|1205
1629297600000|2021-08-18 14:40:00|1780.68|1780.18|1781.73|1781.43|1782.27|1781.88|1779.99|1779.63|1097
1629297900000|2021-08-18 14:45:00|1781.76|1781.46|1781.15|1780.85|1782.52|1782.12|1780.9|1780.51|1058
1629298200000|2021-08-18 14:50:00|1781.17|1780.87|1781.42|1781.12|1781.95|1781.55|1779.78|1779.48|1249
1629298500000|2021-08-18 14:55:00|1781.43|1781.13|1782.08|1781.78|1782.87|1782.57|1781.33|1780.97|1282
1629298800000|2021-08-18 15:00:00|1782.07|1781.77|1781.65|1781.35|1782.38|1782.01|1781.09|1780.79|1215
1629299100000|2021-08-18 15:05:00|1781.63|1781.33|1781.19|1780.69|1781.93|1781.56|1780.17|1779.72|1160
1629299400000|2021-08-18 15:10:00|1781.21|1780.71|1780.01|1779.71|1781.27|1780.92|1779.73|1779.43|1008
1629299700000|2021-08-18 15:15:00|1780|1779.7|1778.82|1778.32|1780.32|1779.98|1777.6|1777.18|1328
1629300000000|2021-08-18 15:20:00|1778.8|1778.3|1780.49|1779.99|1780.49|1780.06|1778.48|1778.09|883
1629300300000|2021-08-18 15:25:00|1780.51|1780.01|1781.08|1780.78|1781.13|1780.78|1779.74|1779.39|863
1629300600000|2021-08-18 15:30:00|1781.06|1780.76|1781.7|1781.2|1781.82|1781.43|1781.02|1780.63|871
1629300900000|2021-08-18 15:35:00|1781.62|1781.32|1781.7|1781.2|1781.94|1781.64|1781.18|1780.79|663
1629301200000|2021-08-18 15:40:00|1781.59|1781.29|1781.83|1781.53|1782.07|1781.67|1781.1|1780.78|643
1629301500000|2021-08-18 15:45:00|1781.85|1781.55|1783.79|1783.29|1783.8|1783.45|1781.76|1781.35|808
1629301800000|2021-08-18 15:50:00|1783.77|1783.27|1784.18|1783.68|1784.19|1783.83|1783.13|1782.71|780
1629302100000|2021-08-18 15:55:00|1784.19|1783.69|1784.19|1783.69|1784.33|1783.9|1783.74|1783.36|596
1629302400000|2021-08-18 16:00:00|1784.18|1783.88|1784.84|1784.34|1785.3|1784.92|1784.18|1783.8|747
1629302700000|2021-08-18 16:05:00|1784.85|1784.35|1784.22|1783.72|1785.43|1785.05|1784.14|1783.64|745
1629303000000|2021-08-18 16:10:00|1784.23|1783.73|1783.52|1783.22|1784.55|1784.1|1783.44|1783.03|740
1629303300000|2021-08-18 16:15:00|1783.53|1783.23|1783.08|1782.58|1783.82|1783.45|1782.28|1781.9|736
1629303600000|2021-08-18 16:20:00|1783.06|1782.56|1782.66|1782.16|1783.08|1782.75|1782.45|1782.11|524
1629303900000|2021-08-18 16:25:00|1782.69|1782.19|1783.68|1783.38|1783.75|1783.4|1782.42|1782.01|615
1629304200000|2021-08-18 16:30:00|1783.67|1783.37|1784.37|1784.07|1784.7|1784.4|1783.39|1783.04|635
1629304500000|2021-08-18 16:35:00|1784.36|1784.06|1784.55|1784.25|1784.75|1784.35|1784.11|1783.73|403
1629304800000|2021-08-18 16:40:00|1784.63|1784.13|1784.2|1783.9|1784.64|1784.24|1783.89|1783.52|470
1629305100000|2021-08-18 16:45:00|1784.21|1783.91|1783.66|1783.36|1784.35|1783.96|1783.66|1783.26|436
1629305400000|2021-08-18 16:50:00|1783.71|1783.41|1782.51|1782.21|1783.79|1783.42|1782.36|1781.97|650
1629305700000|2021-08-18 16:55:00|1782.63|1782.33|1783.34|1782.84|1783.44|1783.04|1782.4|1782.01|574
1629306000000|2021-08-18 17:00:00|1783.25|1782.95|1783.38|1783.08|1783.79|1783.49|1782.49|1782.12|656
1629306300000|2021-08-18 17:05:00|1783.4|1783.1|1783.62|1783.32|1784.23|1783.84|1783.29|1782.91|561
1629306600000|2021-08-18 17:10:00|1783.6|1783.3|1783.14|1782.84|1783.76|1783.43|1783.14|1782.77|706
1629306900000|2021-08-18 17:15:00|1783.13|1782.83|1783.06|1782.76|1783.64|1783.24|1782.95|1782.61|523
1629307200000|2021-08-18 17:20:00|1783.05|1782.75|1783.49|1783.19|1783.99|1783.62|1783.05|1782.64|540
1629307500000|2021-08-18 17:25:00|1783.5|1783.2|1782.87|1782.57|1783.82|1783.48|1782.61|1782.19|678
1629307800000|2021-08-18 17:30:00|1782.88|1782.58|1782.19|1781.69|1782.88|1782.58|1781.88|1781.48|564
1629308100000|2021-08-18 17:35:00|1782.13|1781.83|1781.97|1781.67|1782.3|1781.89|1781.77|1781.39|346
1629308400000|2021-08-18 17:40:00|1782.06|1781.56|1782.07|1781.57|1782.3|1781.92|1781.84|1781.44|275
1629308700000|2021-08-18 17:45:00|1782.06|1781.56|1781.68|1781.18|1782.17|1781.78|1781.35|1780.95|445
1629309000000|2021-08-18 17:50:00|1781.69|1781.19|1780.96|1780.66|1781.85|1781.48|1780.95|1780.56|321
1629309300000|2021-08-18 17:55:00|1780.95|1780.65|1781.37|1780.87|1781.49|1780.99|1780.7|1780.27|349
1629309600000|2021-08-18 18:00:00|1781.36|1780.86|1789.33|1788.83|1790.03|1789.53|1781.22|1780.72|1606
1629309900000|2021-08-18 18:05:00|1789.4|1788.9|1788.21|1787.71|1790.78|1790.28|1786.87|1786.37|1856
1629310200000|2021-08-18 18:10:00|1788.22|1787.72|1784.93|1784.43|1788.82|1788.32|1782.98|1782.48|1775
1629310500000|2021-08-18 18:15:00|1784.92|1784.42|1785.12|1784.62|1785.25|1784.81|1783.36|1782.86|1338
1629310800000|2021-08-18 18:20:00|1785.08|1784.58|1786.25|1785.95|1786.56|1786.16|1784.16|1783.78|1266
1629311100000|2021-08-18 18:25:00|1786.24|1785.94|1789.08|1788.78|1789.3|1788.93|1786.06|1785.74|1268
1629311400000|2021-08-18 18:30:00|1788.98|1788.68|1789|1788.5|1789.48|1789.05|1788.61|1788.29|1048
1629311700000|2021-08-18 18:35:00|1789.01|1788.51|1787.94|1787.64|1789.83|1789.48|1787.89|1787.57|1027
1629312000000|2021-08-18 18:40:00|1787.96|1787.66|1787.68|1787.38|1788.37|1787.94|1787|1786.59|973
1629312300000|2021-08-18 18:45:00|1787.57|1787.27|1786.83|1786.53|1787.89|1787.5|1786.06|1785.69|848
1629312600000|2021-08-18 18:50:00|1786.91|1786.61|1786.58|1786.08|1787.27|1786.91|1786.41|1786.04|795
1629312900000|2021-08-18 18:55:00|1786.52|1786.22|1785.87|1785.57|1786.92|1786.53|1785.72|1785.32|878
1629313200000|2021-08-18 19:00:00|1785.89|1785.59|1787.02|1786.72|1787.02|1786.72|1785.71|1785.34|765
1629313500000|2021-08-18 19:05:00|1787|1786.7|1787.22|1786.72|1787.59|1787.21|1786.77|1786.4|701
1629313800000|2021-08-18 19:10:00|1787.23|1786.73|1787.74|1787.44|1787.9|1787.48|1786.91|1786.44|595
1629314100000|2021-08-18 19:15:00|1787.73|1787.43|1788.1|1787.6|1788.39|1787.99|1787.64|1787.19|624
1629314400000|2021-08-18 19:20:00|1788.11|1787.61|1787.7|1787.2|1788.55|1788.14|1787.55|1787.14|598
1629314700000|2021-08-18 19:25:00|1787.66|1787.16|1788.26|1787.76|1788.57|1788.19|1787.66|1787.16|698
1629315000000|2021-08-18 19:30:00|1788.19|1787.69|1785.92|1785.62|1788.19|1787.69|1785.9|1785.6|816
1629315300000|2021-08-18 19:35:00|1785.95|1785.65|1785.9|1785.6|1786.34|1785.96|1785.43|1785.05|831
1629315600000|2021-08-18 19:40:00|1785.89|1785.59|1785.92|1785.42|1786.38|1785.95|1785.63|1785.21|696
1629315900000|2021-08-18 19:45:00|1785.91|1785.41|1785.28|1784.78|1785.93|1785.54|1785.01|1784.61|748
1629316200000|2021-08-18 19:50:00|1785.29|1784.79|1786.43|1785.93|1786.54|1786.14|1785.04|1784.64|793
1629316500000|2021-08-18 19:55:00|1786.45|1785.95|1786.9|1786.4|1786.9|1786.47|1786.04|1785.67|894
1629316800000|2021-08-18 20:00:00|1786.84|1786.34|1786.94|1786.44|1787.34|1787|1786.53|1786.21|567
1629317100000|2021-08-18 20:05:00|1786.93|1786.43|1786.07|1785.77|1787.14|1786.78|1786|1785.63|363
1629317400000|2021-08-18 20:10:00|1786.05|1785.75|1786.5|1786|1786.69|1786.19|1785.87|1785.46|219
1629317700000|2021-08-18 20:15:00|1786.47|1785.97|1786.05|1785.55|1786.64|1786.14|1786.05|1785.55|193
1629318000000|2021-08-18 20:20:00|1786.07|1785.57|1786.74|1786.24|1786.77|1786.27|1785.76|1785.26|235
1629318300000|2021-08-18 20:25:00|1786.75|1786.25|1787.44|1786.94|1787.57|1787.07|1786.56|1786.06|204
1629318600000|2021-08-18 20:30:00|1787.43|1786.93|1787.18|1786.68|1787.92|1787.42|1787.06|1786.56|226
1629318900000|2021-08-18 20:35:00|1787.19|1786.69|1788.34|1787.84|1788.41|1787.91|1787.1|1786.62|311
1629319200000|2021-08-18 20:40:00|1788.33|1787.83|1788.32|1787.82|1788.67|1788.17|1788.17|1787.74|221
1629319500000|2021-08-18 20:45:00|1788.31|1787.81|1788.48|1787.98|1788.52|1788.02|1788.13|1787.63|235
1629319800000|2021-08-18 20:50:00|1788.47|1787.97|1788.07|1787.57|1788.71|1788.21|1787.96|1787.46|219
1629320100000|2021-08-18 20:55:00|1788.06|1787.56|1788.08|1787.58|1788.24|1787.74|1787.08|1786.58|337
1629324000000|2021-08-18 22:00:00|1787.93|1787.43|1787.75|1787.25|1788.32|1787.89|1787.66|1787.21|248
1629324300000|2021-08-18 22:05:00|1787.76|1787.26|1788.04|1787.54|1788.13|1787.68|1787.76|1787.26|135
1629324600000|2021-08-18 22:10:00|1788.07|1787.57|1787.65|1787.15|1788.08|1787.58|1787.62|1787.12|125
1629324900000|2021-08-18 22:15:00|1787.63|1787.13|1787.83|1787.33|1787.84|1787.48|1787.57|1787.07|147
1629325200000|2021-08-18 22:20:00|1787.82|1787.32|1787.73|1787.23|1788.14|1787.64|1787.51|1787.02|195
1629325500000|2021-08-18 22:25:00|1787.74|1787.24|1787.76|1787.26|1788|1787.5|1787.65|1787.23|201
1629325800000|2021-08-18 22:30:00|1787.75|1787.25|1787.95|1787.45|1787.95|1787.45|1787.51|1787.01|343
1629326100000|2021-08-18 22:35:00|1787.94|1787.44|1787.96|1787.46|1788.07|1787.62|1787.49|1786.99|177
1629326400000|2021-08-18 22:40:00|1787.95|1787.45|1787.96|1787.46|1788.06|1787.56|1787.74|1787.24|189
1629326700000|2021-08-18 22:45:00|1787.94|1787.44|1788.03|1787.53|1788.22|1787.72|1787.83|1787.33|361
1629327000000|2021-08-18 22:50:00|1787.92|1787.42|1788.33|1787.83|1788.56|1788.06|1787.84|1787.34|338
1629327300000|2021-08-18 22:55:00|1788.34|1787.84|1788.64|1788.14|1788.77|1788.27|1788.34|1787.84|193
1629327600000|2021-08-18 23:00:00|1788.62|1788.12|1788.69|1788.19|1788.99|1788.49|1788.58|1788.08|252
1629327900000|2021-08-18 23:05:00|1788.68|1788.18|1788.86|1788.36|1789.28|1788.81|1788.54|1788.04|369
1629328200000|2021-08-18 23:10:00|1788.84|1788.34|1788.81|1788.31|1788.92|1788.42|1788.39|1787.89|282
1629328500000|2021-08-18 23:15:00|1788.82|1788.32|1788.35|1787.85|1788.82|1788.42|1788.18|1787.68|215
1629328800000|2021-08-18 23:20:00|1788.33|1787.83|1788.16|1787.66|1788.46|1788.04|1787.83|1787.33|282
1629329100000|2021-08-18 23:25:00|1788.15|1787.65|1788.14|1787.64|1788.34|1787.84|1787.96|1787.46|396
1629329400000|2021-08-18 23:30:00|1788.17|1787.67|1788.19|1787.69|1788.36|1787.86|1787.73|1787.31|462
1629329700000|2021-08-18 23:35:00|1788.1|1787.8|1788.88|1788.38|1788.98|1788.48|1788.02|1787.65|239
1629330000000|2021-08-18 23:40:00|1788.87|1788.37|1788.02|1787.52|1788.88|1788.38|1787.92|1787.42|197
1629330300000|2021-08-18 23:45:00|1788.01|1787.51|1787.64|1787.14|1788.19|1787.69|1787.51|1787.12|193
1629330600000|2021-08-18 23:50:00|1787.65|1787.15|1787.46|1786.96|1787.83|1787.33|1787.41|1786.91|262
1629330900000|2021-08-18 23:55:00|1787.45|1786.95|1787.7|1787.2|1787.85|1787.35|1787.35|1786.95|201
1629331200000|2021-08-19 00:00:00|1787.69|1787.19|1787.46|1786.96|1787.8|1787.31|1786.64|1786.27|429
1629331500000|2021-08-19 00:05:00|1787.45|1786.95|1786.94|1786.44|1787.46|1787.05|1786.73|1786.34|391
1629331800000|2021-08-19 00:10:00|1786.96|1786.46|1785.99|1785.49|1786.97|1786.58|1785.91|1785.46|360
1629332100000|2021-08-19 00:15:00|1785.98|1785.48|1785.72|1785.22|1786.25|1785.85|1785.55|1785.14|310
1629332400000|2021-08-19 00:20:00|1785.62|1785.32|1785.55|1785.05|1786.07|1785.66|1785.13|1784.73|388
1629332700000|2021-08-19 00:25:00|1785.54|1785.04|1785.36|1784.86|1785.79|1785.41|1785.18|1784.85|621
1629333000000|2021-08-19 00:30:00|1785.34|1784.84|1785.64|1785.14|1785.98|1785.48|1785.18|1784.68|429
1629333300000|2021-08-19 00:35:00|1785.66|1785.16|1785.63|1785.13|1786.1|1785.6|1785.46|1784.98|372
1629333600000|2021-08-19 00:40:00|1785.61|1785.11|1785.17|1784.67|1785.66|1785.16|1784.92|1784.52|350
1629333900000|2021-08-19 00:45:00|1785.15|1784.65|1785.28|1784.78|1785.43|1784.94|1784.63|1784.22|503
1629334200000|2021-08-19 00:50:00|1785.25|1784.75|1785.03|1784.53|1785.98|1785.63|1784.93|1784.43|391
1629334500000|2021-08-19 00:55:00|1785.01|1784.51|1784.77|1784.27|1785.02|1784.58|1784.35|1783.94|393
1629334800000|2021-08-19 01:00:00|1784.78|1784.28|1783.73|1783.23|1784.94|1784.58|1783.37|1782.95|1049
1629335100000|2021-08-19 01:05:00|1783.74|1783.24|1783.93|1783.43|1784.52|1784.18|1783.53|1783.07|704
1629335400000|2021-08-19 01:10:00|1783.88|1783.38|1784.25|1783.75|1784.25|1783.75|1783.22|1782.81|650
1629335700000|2021-08-19 01:15:00|1784.11|1783.81|1785.21|1784.71|1785.23|1784.82|1784.11|1783.8|557
1629336000000|2021-08-19 01:20:00|1785.18|1784.68|1784.55|1784.05|1785.25|1784.86|1784.09|1783.72|509
1629336300000|2021-08-19 01:25:00|1784.54|1784.04|1785.38|1784.88|1785.42|1785.03|1783.75|1783.38|566
1629336600000|2021-08-19 01:30:00|1785.31|1785.01|1785.05|1784.55|1785.74|1785.39|1784.93|1784.43|825
1629336900000|2021-08-19 01:35:00|1785.06|1784.56|1784.72|1784.22|1785.47|1785.11|1784.46|1784.03|693
1629337200000|2021-08-19 01:40:00|1784.71|1784.21|1783.87|1783.37|1784.72|1784.32|1783.63|1783.24|655
1629337500000|2021-08-19 01:45:00|1783.89|1783.39|1783.74|1783.24|1784.07|1783.69|1783.13|1782.77|638
1629337800000|2021-08-19 01:50:00|1783.75|1783.25|1783.24|1782.74|1784.05|1783.59|1782.91|1782.53|700
1629338100000|2021-08-19 01:55:00|1783.28|1782.78|1782.15|1781.65|1783.57|1783.15|1781.75|1781.25|915
1629338400000|2021-08-19 02:00:00|1782.17|1781.67|1781.99|1781.49|1782.68|1782.27|1781.73|1781.29|735
1629338700000|2021-08-19 02:05:00|1781.98|1781.48|1782.21|1781.71|1782.6|1782.2|1781.78|1781.28|650
1629339000000|2021-08-19 02:10:00|1782.25|1781.75|1782.34|1781.84|1782.65|1782.16|1781.98|1781.48|631
1629339300000|2021-08-19 02:15:00|1782.35|1781.85|1781.85|1781.35|1782.61|1782.15|1781.85|1781.35|467
1629339600000|2021-08-19 02:20:00|1781.86|1781.36|1782.33|1781.83|1782.36|1781.9|1781.7|1781.22|392
1629339900000|2021-08-19 02:25:00|1782.35|1781.85|1781.37|1780.87|1782.35|1781.91|1781.04|1780.74|562
1629340200000|2021-08-19 02:30:00|1781.36|1780.86|1781.74|1781.24|1781.98|1781.62|1780.85|1780.35|764
1629340500000|2021-08-19 02:35:00|1781.73|1781.23|1781.83|1781.33|1781.94|1781.48|1780.84|1780.4|830
1629340800000|2021-08-19 02:40:00|1781.73|1781.23|1781.54|1781.24|1781.92|1781.42|1781.21|1780.77|585
1629341100000|2021-08-19 02:45:00|1781.47|1781.17|1781.51|1781.01|1781.76|1781.33|1781.25|1780.79|580
1629341400000|2021-08-19 02:50:00|1781.5|1781|1781.56|1781.06|1781.81|1781.31|1781.31|1780.81|470
1629341700000|2021-08-19 02:55:00|1781.59|1781.09|1781.26|1780.76|1782.31|1781.81|1781.14|1780.68|656
1629342000000|2021-08-19 03:00:00|1781.16|1780.86|1780.33|1779.83|1781.18|1780.86|1780.21|1779.81|628
1629342300000|2021-08-19 03:05:00|1780.34|1779.84|1778.61|1778.11|1780.5|1780|1778.36|1777.86|928
1629342600000|2021-08-19 03:10:00|1778.58|1778.08|1775.86|1775.56|1778.61|1778.22|1774.77|1774.27|1258
1629342900000|2021-08-19 03:15:00|1775.82|1775.52|1777.2|1776.7|1777.59|1777.21|1774.97|1774.57|930
1629343200000|2021-08-19 03:20:00|1777.14|1776.84|1776.77|1776.27|1777.56|1777.2|1775.73|1775.23|861
1629343500000|2021-08-19 03:25:00|1776.73|1776.23|1777.33|1776.83|1777.49|1777.07|1776.49|1775.99|636
1629343800000|2021-08-19 03:30:00|1777.35|1776.85|1778.39|1777.89|1778.39|1777.89|1776.97|1776.6|592
1629344100000|2021-08-19 03:35:00|1778.36|1777.86|1778.35|1777.85|1778.65|1778.23|1778.17|1777.73|481
1629344400000|2021-08-19 03:40:00|1778.36|1777.86|1778.48|1777.98|1778.69|1778.19|1778.05|1777.62|264
1629344700000|2021-08-19 03:45:00|1778.44|1777.94|1779.05|1778.75|1779.22|1778.83|1778.41|1777.91|305
1629345000000|2021-08-19 03:50:00|1779.15|1778.65|1780.14|1779.64|1780.36|1779.86|1778.77|1778.27|494
1629345300000|2021-08-19 03:55:00|1780.15|1779.65|1780.31|1779.81|1780.33|1779.9|1779.9|1779.4|354
1629345600000|2021-08-19 04:00:00|1780.29|1779.79|1779.97|1779.67|1780.36|1779.86|1779.84|1779.35|358
1629345900000|2021-08-19 04:05:00|1780.07|1779.57|1779.3|1779|1780.09|1779.64|1779.27|1778.95|382
1629346200000|2021-08-19 04:10:00|1779.4|1778.9|1779.74|1779.24|1779.89|1779.49|1779.4|1778.9|197
1629346500000|2021-08-19 04:15:00|1779.75|1779.25|1779.27|1778.77|1779.75|1779.25|1778.88|1778.58|285
1629346800000|2021-08-19 04:20:00|1779.26|1778.76|1778.98|1778.48|1779.76|1779.35|1778.87|1778.43|290
1629347100000|2021-08-19 04:25:00|1778.97|1778.47|1778.32|1777.82|1779|1778.57|1778.23|1777.8|255
1629347400000|2021-08-19 04:30:00|1778.31|1777.81|1778.79|1778.49|1779.03|1778.64|1778.24|1777.78|299
1629347700000|2021-08-19 04:35:00|1778.78|1778.48|1778.83|1778.33|1779.06|1778.64|1778.45|1778.03|243
1629348000000|2021-08-19 04:40:00|1778.72|1778.42|1778.97|1778.47|1779.15|1778.68|1778.64|1778.21|269
1629348300000|2021-08-19 04:45:00|1778.96|1778.46|1778.87|1778.37|1779.05|1778.55|1778.65|1778.32|233
1629348600000|2021-08-19 04:50:00|1778.9|1778.4|1778.51|1778.01|1778.9|1778.48|1778.37|1777.99|204
1629348900000|2021-08-19 04:55:00|1778.48|1777.98|1777.8|1777.3|1778.65|1778.21|1777.27|1776.79|460
1629349200000|2021-08-19 05:00:00|1777.85|1777.35|1779.44|1778.94|1779.59|1779.18|1777.63|1777.32|487
1629349500000|2021-08-19 05:05:00|1779.46|1778.96|1779.21|1778.71|1779.59|1779.19|1779.03|1778.57|350
1629349800000|2021-08-19 05:10:00|1779.17|1778.67|1779.21|1778.71|1779.68|1779.26|1778.97|1778.54|353
1629350100000|2021-08-19 05:15:00|1779.25|1778.75|1778.73|1778.23|1779.35|1778.89|1778.65|1778.15|299
1629350400000|2021-08-19 05:20:00|1778.75|1778.25|1778.5|1778|1778.81|1778.38|1778.3|1777.82|381
1629350700000|2021-08-19 05:25:00|1778.52|1778.02|1777.96|1777.46|1778.73|1778.35|1777.88|1777.45|383
1629351000000|2021-08-19 05:30:00|1777.94|1777.44|1779.14|1778.64|1780.26|1779.95|1777.74|1777.27|990
1629351300000|2021-08-19 05:35:00|1779.06|1778.76|1779.29|1778.79|1780.29|1779.89|1778.97|1778.66|780
1629351600000|2021-08-19 05:40:00|1779.27|1778.77|1778.62|1778.12|1779.35|1778.95|1778.48|1777.98|671
1629351900000|2021-08-19 05:45:00|1778.6|1778.1|1779.38|1778.88|1779.47|1779.07|1778.12|1777.72|656
1629352200000|2021-08-19 05:50:00|1779.39|1778.89|1778.46|1777.96|1779.99|1779.61|1778.33|1777.93|638
1629352500000|2021-08-19 05:55:00|1778.45|1777.95|1779.17|1778.67|1779.32|1778.94|1778.19|1777.8|637
1629352800000|2021-08-19 06:00:00|1779.18|1778.68|1778.92|1778.42|1779.74|1779.28|1778.44|1777.94|849
1629353100000|2021-08-19 06:05:00|1778.9|1778.4|1777.37|1776.87|1778.91|1778.41|1777.27|1776.77|1055
1629353400000|2021-08-19 06:10:00|1777.36|1776.86|1777.29|1776.79|1777.61|1777.13|1775.98|1775.48|970
1629353700000|2021-08-19 06:15:00|1777.3|1776.8|1776.8|1776.5|1777.53|1777.04|1776.59|1776.19|700
1629354000000|2021-08-19 06:20:00|1776.81|1776.51|1777.19|1776.69|1777.57|1777.07|1776.47|1776.06|730
1629354300000|2021-08-19 06:25:00|1777.2|1776.7|1778.3|1777.8|1778.38|1777.88|1776.48|1776|955
1629354600000|2021-08-19 06:30:00|1778.29|1777.79|1779.37|1778.87|1779.63|1779.23|1778.01|1777.64|915
1629354900000|2021-08-19 06:35:00|1779.38|1778.88|1780.35|1779.85|1780.86|1780.46|1779.34|1778.84|913
1629355200000|2021-08-19 06:40:00|1780.37|1779.87|1780.6|1780.1|1781.06|1780.68|1779.83|1779.43|917
1629355500000|2021-08-19 06:45:00|1780.61|1780.11|1781|1780.7|1781.35|1780.94|1780.09|1779.7|760
1629355800000|2021-08-19 06:50:00|1780.98|1780.68|1780.63|1780.13|1781.38|1781.07|1780.2|1779.75|794
1629356100000|2021-08-19 06:55:00|1780.64|1780.14|1782.35|1782.05|1782.55|1782.12|1780.57|1780.12|959
1629356400000|2021-08-19 07:00:00|1782.26|1781.96|1781.3|1780.8|1783.1|1782.72|1781.29|1780.79|1155
1629356700000|2021-08-19 07:05:00|1781.31|1780.81|1781.17|1780.67|1781.87|1781.37|1780.35|1779.92|1059
1629357000000|2021-08-19 07:10:00|1781.22|1780.72|1781.28|1780.78|1781.67|1781.17|1780.7|1780.22|948
1629357300000|2021-08-19 07:15:00|1781.29|1780.79|1781.47|1780.97|1781.96|1781.62|1781.05|1780.55|826
1629357600000|2021-08-19 07:20:00|1781.46|1780.96|1781.9|1781.4|1782.81|1782.46|1781.45|1780.95|935
1629357900000|2021-08-19 07:25:00|1781.89|1781.39|1780.27|1779.77|1782.07|1781.57|1779.92|1779.53|831
1629358200000|2021-08-19 07:30:00|1780.25|1779.75|1780.26|1779.76|1780.66|1780.27|1779.61|1779.29|807
1629358500000|2021-08-19 07:35:00|1780.23|1779.73|1781.33|1780.83|1781.36|1781.02|1780.22|1779.72|654
1629358800000|2021-08-19 07:40:00|1781.34|1780.84|1780.41|1779.91|1781.82|1781.4|1780.2|1779.83|869
1629359100000|2021-08-19 07:45:00|1780.4|1779.9|1780.32|1779.82|1780.97|1780.58|1779.95|1779.59|834
1629359400000|2021-08-19 07:50:00|1780.34|1779.84|1781.03|1780.73|1781.25|1780.75|1780.1|1779.78|751
1629359700000|2021-08-19 07:55:00|1781.02|1780.72|1781.84|1781.34|1782.03|1781.53|1780.65|1780.15|794
1629360000000|2021-08-19 08:00:00|1781.93|1781.43|1780.4|1779.9|1782.5|1782.07|1780.2|1779.7|772
1629360300000|2021-08-19 08:05:00|1780.39|1779.89|1780.36|1779.86|1780.73|1780.29|1779.71|1779.21|805
1629360600000|2021-08-19 08:10:00|1780.34|1779.84|1780.3|1779.8|1781.16|1780.78|1780.16|1779.74|663
1629360900000|2021-08-19 08:15:00|1780.31|1779.81|1779.17|1778.87|1780.6|1780.18|1779.01|1778.71|643
1629361200000|2021-08-19 08:20:00|1779.21|1778.91|1779.18|1778.68|1779.76|1779.36|1778.77|1778.37|661
1629361500000|2021-08-19 08:25:00|1779.19|1778.69|1778.9|1778.4|1779.23|1778.73|1778.07|1777.57|754
1629361800000|2021-08-19 08:30:00|1778.91|1778.41|1779.7|1779.2|1779.94|1779.57|1778.76|1778.38|726
1629362100000|2021-08-19 08:35:00|1779.72|1779.22|1785.37|1785.07|1785.47|1785.1|1779.67|1779.2|1130
1629362400000|2021-08-19 08:40:00|1785.36|1785.06|1787.39|1786.89|1788.13|1787.63|1784.63|1784.13|1388
1629362700000|2021-08-19 08:45:00|1787.41|1786.91|1786.62|1786.12|1787.83|1787.33|1786.21|1785.89|1032
1629363000000|2021-08-19 08:50:00|1786.67|1786.17|1785.48|1785.18|1787.03|1786.68|1785.41|1784.95|969
1629363300000|2021-08-19 08:55:00|1785.47|1785.17|1785.64|1785.14|1785.73|1785.34|1784.77|1784.4|844
1629363600000|2021-08-19 09:00:00|1785.66|1785.16|1785.66|1785.36|1786.83|1786.34|1785.15|1784.73|864
1629363900000|2021-08-19 09:05:00|1785.78|1785.28|1786.63|1786.13|1786.64|1786.14|1785.01|1784.67|777
1629364200000|2021-08-19 09:10:00|1786.64|1786.14|1787.41|1787.11|1787.71|1787.21|1786.57|1786.12|804
1629364500000|2021-08-19 09:15:00|1787.33|1787.03|1788.28|1787.78|1788.3|1787.92|1787.03|1786.53|979
1629364800000|2021-08-19 09:20:00|1788.27|1787.77|1788.38|1787.88|1789.35|1788.99|1788.1|1787.6|907
1629365100000|2021-08-19 09:25:00|1788.39|1787.89|1789.83|1789.33|1789.92|1789.57|1788.2|1787.79|790
1629365400000|2021-08-19 09:30:00|1789.79|1789.49|1788.5|1788|1790.02|1789.72|1788.22|1787.79|849
1629365700000|2021-08-19 09:35:00|1788.53|1788.03|1788.54|1788.04|1789.88|1789.46|1788.21|1787.82|772
1629366000000|2021-08-19 09:40:00|1788.56|1788.06|1788.01|1787.51|1788.84|1788.41|1787.56|1787.26|636
1629366300000|2021-08-19 09:45:00|1788.06|1787.56|1789.02|1788.52|1789.22|1788.8|1788.05|1787.55|696
1629366600000|2021-08-19 09:50:00|1789.01|1788.51|1788.68|1788.18|1789.45|1789.05|1788.56|1788.13|539
1629366900000|2021-08-19 09:55:00|1788.69|1788.19|1789.4|1788.9|1789.59|1789.14|1788.51|1788.01|640
1629367200000|2021-08-19 10:00:00|1789.42|1788.92|1788.91|1788.41|1789.74|1789.44|1788.27|1787.89|607
1629367500000|2021-08-19 10:05:00|1788.9|1788.4|1788.49|1788.19|1789.27|1788.87|1787.87|1787.49|706
1629367800000|2021-08-19 10:10:00|1788.5|1788.2|1788.44|1788.14|1788.55|1788.21|1788|1787.52|600
1629368100000|2021-08-19 10:15:00|1788.54|1788.04|1789.06|1788.76|1789.26|1788.88|1788.41|1788.03|535
1629368400000|2021-08-19 10:20:00|1789.11|1788.81|1789.67|1789.17|1789.73|1789.34|1788.75|1788.36|582
1629368700000|2021-08-19 10:25:00|1789.7|1789.2|1788.86|1788.36|1790.06|1789.65|1788.66|1788.24|671
1629369000000|2021-08-19 10:30:00|1788.88|1788.38|1788.5|1788|1789.19|1788.77|1788.23|1787.79|510
1629369300000|2021-08-19 10:35:00|1788.51|1788.01|1789.33|1788.83|1789.6|1789.21|1788.48|1787.98|493
1629369600000|2021-08-19 10:40:00|1789.32|1788.82|1790.06|1789.56|1790.24|1789.88|1789.14|1788.72|646
1629369900000|2021-08-19 10:45:00|1790.07|1789.57|1790.01|1789.51|1790.23|1789.89|1789.88|1789.47|543
1629370200000|2021-08-19 10:50:00|1790.02|1789.52|1789.74|1789.44|1790.07|1789.72|1789.23|1788.84|594
1629370500000|2021-08-19 10:55:00|1789.73|1789.43|1789.31|1789.01|1790.06|1789.63|1789.26|1788.88|619
1629370800000|2021-08-19 11:00:00|1789.33|1789.03|1789.76|1789.26|1790.05|1789.66|1789.25|1788.83|673
1629371100000|2021-08-19 11:05:00|1789.77|1789.27|1789.45|1788.95|1790.05|1789.65|1789.08|1788.74|627
1629371400000|2021-08-19 11:10:00|1789.46|1788.96|1789.18|1788.88|1789.64|1789.31|1789.03|1788.63|557
1629371700000|2021-08-19 11:15:00|1789.2|1788.9|1788.53|1788.23|1789.41|1789.01|1788.13|1787.71|667
1629372000000|2021-08-19 11:20:00|1788.63|1788.13|1789.36|1788.86|1789.36|1789|1788.22|1787.86|527
1629372300000|2021-08-19 11:25:00|1789.39|1788.89|1789.39|1788.89|1790.24|1789.84|1789.27|1788.86|551
1629372600000|2021-08-19 11:30:00|1789.41|1788.91|1789.31|1788.81|1789.43|1789.12|1788.42|1788.07|446
1629372900000|2021-08-19 11:35:00|1789.33|1788.83|1788.08|1787.58|1789.58|1789.19|1787.75|1787.29|753
1629373200000|2021-08-19 11:40:00|1788.07|1787.57|1788.42|1788.12|1788.62|1788.22|1787.04|1786.61|796
1629373500000|2021-08-19 11:45:00|1788.43|1788.13|1788.02|1787.72|1788.64|1788.25|1787.64|1787.31|486
1629373800000|2021-08-19 11:50:00|1788.04|1787.74|1787.74|1787.24|1788.24|1787.88|1787.44|1787.06|600
1629374100000|2021-08-19 11:55:00|1787.55|1787.25|1787.13|1786.83|1788.88|1788.54|1787.08|1786.7|774
1629374400000|2021-08-19 12:00:00|1787.14|1786.84|1786.95|1786.65|1788.49|1788.19|1786.63|1786.28|928
1629374700000|2021-08-19 12:05:00|1786.96|1786.66|1786.74|1786.24|1787.75|1787.35|1786.31|1786.01|818
1629375000000|2021-08-19 12:10:00|1786.7|1786.4|1785.39|1785.09|1786.85|1786.48|1784.99|1784.66|1075
1629375300000|2021-08-19 12:15:00|1785.45|1785.15|1784.36|1783.86|1785.84|1785.46|1783.99|1783.59|1052
1629375600000|2021-08-19 12:20:00|1784.18|1783.88|1786.99|1786.69|1787.69|1787.31|1784.03|1783.66|1263
1629375900000|2021-08-19 12:25:00|1787.04|1786.74|1788.06|1787.56|1788.73|1788.43|1786.84|1786.52|970
1629376200000|2021-08-19 12:30:00|1788.17|1787.67|1789.23|1788.93|1789.34|1789.02|1787.77|1787.27|1307
1629376500000|2021-08-19 12:35:00|1789.24|1788.94|1788.9|1788.6|1790.18|1789.81|1788.87|1788.49|1322
1629376800000|2021-08-19 12:40:00|1788.72|1788.42|1787.25|1786.75|1789.3|1788.8|1786.54|1786.24|1270
1629377100000|2021-08-19 12:45:00|1787.27|1786.77|1788.5|1788.2|1789.07|1788.69|1787.24|1786.76|1016
1629377400000|2021-08-19 12:50:00|1788.49|1788.19|1788.16|1787.66|1788.91|1788.5|1787.11|1786.7|1044
1629377700000|2021-08-19 12:55:00|1788.11|1787.61|1789.22|1788.72|1789.43|1789.06|1787.3|1786.97|975
1629378000000|2021-08-19 13:00:00|1789.2|1788.7|1789.73|1789.43|1790.1|1789.64|1788.4|1788.08|1371
1629378300000|2021-08-19 13:05:00|1789.74|1789.44|1791.35|1791.05|1791.86|1791.56|1789.1|1788.69|1451
1629378600000|2021-08-19 13:10:00|1791.38|1791.08|1791.18|1790.68|1792.73|1792.36|1790.3|1789.96|1289
1629378900000|2021-08-19 13:15:00|1790.89|1790.59|1790.09|1789.59|1791.67|1791.37|1789.66|1789.27|1191
1629379200000|2021-08-19 13:20:00|1790.12|1789.62|1789.05|1788.75|1790.15|1789.66|1787.45|1787.15|1320
1629379500000|2021-08-19 13:25:00|1789.07|1788.77|1788.22|1787.72|1789.42|1789.07|1788.05|1787.68|888
1629379800000|2021-08-19 13:30:00|1788.21|1787.71|1786.39|1786.09|1788.6|1788.17|1785.23|1784.73|1091
1629380100000|2021-08-19 13:35:00|1786.35|1786.05|1786.34|1786.04|1787.52|1787.12|1785.85|1785.35|1519
1629380400000|2021-08-19 13:40:00|1786.24|1785.94|1783.68|1783.38|1786.69|1786.28|1783.29|1782.79|1450
1629380700000|2021-08-19 13:45:00|1783.66|1783.36|1783.65|1783.15|1784.61|1784.14|1783.05|1782.67|1474
1629381000000|2021-08-19 13:50:00|1783.64|1783.14|1784.15|1783.65|1784.35|1783.88|1782.37|1781.88|1374
1629381300000|2021-08-19 13:55:00|1784.16|1783.66|1784.51|1784.01|1784.64|1784.14|1782.88|1782.42|1388
1629381600000|2021-08-19 14:00:00|1784.59|1784.09|1783.15|1782.65|1784.74|1784.24|1781.23|1780.73|1613
1629381900000|2021-08-19 14:05:00|1783.14|1782.64|1778.46|1777.96|1783.15|1782.72|1778.08|1777.58|1630
1629382200000|2021-08-19 14:10:00|1778.45|1777.95|1780.27|1779.77|1780.27|1779.77|1777.53|1777.03|1418
1629382500000|2021-08-19 14:15:00|1780.26|1779.76|1780.73|1780.23|1781.42|1781.12|1779.85|1779.46|1340
1629382800000|2021-08-19 14:20:00|1780.7|1780.2|1781.1|1780.6|1781.46|1781.14|1780.28|1779.84|1106
1629383100000|2021-08-19 14:25:00|1781.07|1780.57|1780.36|1780.06|1781.13|1780.74|1780.11|1779.61|1117
1629383400000|2021-08-19 14:30:00|1780.38|1780.08|1781.59|1781.09|1782.69|1782.32|1780.36|1779.9|1407
1629383700000|2021-08-19 14:35:00|1781.6|1781.1|1782.2|1781.7|1782.45|1781.96|1781.1|1780.73|1122
1629384000000|2021-08-19 14:40:00|1782.21|1781.71|1782.84|1782.34|1783.64|1783.16|1781.85|1781.35|1015
1629384300000|2021-08-19 14:45:00|1782.85|1782.35|1781.94|1781.44|1782.9|1782.51|1781.72|1781.27|1011
1629384600000|2021-08-19 14:50:00|1781.98|1781.48|1780.98|1780.68|1782.07|1781.57|1780.73|1780.33|1240
1629384900000|2021-08-19 14:55:00|1781.02|1780.52|1780.84|1780.54|1781.72|1781.36|1779.91|1779.5|1185
1629385200000|2021-08-19 15:00:00|1780.82|1780.52|1782.44|1781.94|1782.92|1782.62|1780.31|1779.92|1158
1629385500000|2021-08-19 15:05:00|1782.34|1782.04|1783.09|1782.59|1783.46|1783.04|1781.75|1781.33|921
1629385800000|2021-08-19 15:10:00|1783.08|1782.58|1781.77|1781.27|1783.19|1782.69|1781.59|1781.09|959
1629386100000|2021-08-19 15:15:00|1781.78|1781.28|1782.16|1781.66|1782.67|1782.22|1781.49|1780.99|727
1629386400000|2021-08-19 15:20:00|1782.1|1781.6|1781.77|1781.27|1782.16|1781.66|1781.16|1780.68|687
1629386700000|2021-08-19 15:25:00|1781.76|1781.26|1782.55|1782.05|1783.34|1782.87|1781.62|1781.19|827
1629387000000|2021-08-19 15:30:00|1782.54|1782.04|1782.98|1782.48|1783.36|1782.91|1782.53|1782.03|773
1629387300000|2021-08-19 15:35:00|1782.99|1782.49|1783.19|1782.69|1783.28|1782.78|1782.42|1782.02|735
1629387600000|2021-08-19 15:40:00|1783.21|1782.71|1783.42|1782.92|1783.42|1783.05|1782.14|1781.75|688
1629387900000|2021-08-19 15:45:00|1783.41|1782.91|1783.44|1782.94|1784.13|1783.63|1783.27|1782.81|884
1629388200000|2021-08-19 15:50:00|1783.45|1782.95|1783.96|1783.46|1784.23|1783.82|1782.67|1782.29|699
1629388500000|2021-08-19 15:55:00|1783.97|1783.47|1783.46|1782.96|1784.38|1783.94|1783.16|1782.74|702
1629388800000|2021-08-19 16:00:00|1783.45|1782.95|1782.43|1781.93|1783.53|1783.14|1782.03|1781.62|672
1629389100000|2021-08-19 16:05:00|1782.39|1781.89|1781.96|1781.46|1782.44|1781.94|1781.52|1781.15|617
1629389400000|2021-08-19 16:10:00|1781.88|1781.38|1781.47|1780.97|1782.1|1781.6|1781.25|1780.75|583
1629389700000|2021-08-19 16:15:00|1781.48|1780.98|1781.63|1781.13|1781.71|1781.33|1781.05|1780.55|465
1629390000000|2021-08-19 16:20:00|1781.66|1781.16|1782.45|1781.95|1782.55|1782.15|1781.56|1781.15|667
1629390300000|2021-08-19 16:25:00|1782.46|1781.96|1782.16|1781.86|1782.55|1782.16|1782.06|1781.63|490
1629390600000|2021-08-19 16:30:00|1782.15|1781.85|1782.44|1781.94|1782.45|1782.14|1781.73|1781.32|508
1629390900000|2021-08-19 16:35:00|1782.4|1782.1|1782.23|1781.73|1782.64|1782.25|1781.68|1781.25|457
1629391200000|2021-08-19 16:40:00|1782.24|1781.74|1782.24|1781.74|1782.27|1781.89|1781.64|1781.28|396
1629391500000|2021-08-19 16:45:00|1782.25|1781.75|1782.88|1782.58|1783.03|1782.6|1782.03|1781.62|492
1629391800000|2021-08-19 16:50:00|1782.86|1782.56|1782.98|1782.48|1783.32|1782.94|1782.74|1782.24|513
1629392100000|2021-08-19 16:55:00|1782.95|1782.45|1782.89|1782.59|1783.26|1782.76|1782.74|1782.25|520
1629392400000|2021-08-19 17:00:00|1782.91|1782.61|1782.61|1782.31|1783.23|1782.85|1782.53|1782.13|578
1629392700000|2021-08-19 17:05:00|1782.62|1782.32|1782.53|1782.03|1782.83|1782.52|1782.16|1781.8|743
1629393000000|2021-08-19 17:10:00|1782.37|1782.07|1783.17|1782.87|1783.33|1782.97|1782.16|1781.82|514
1629393300000|2021-08-19 17:15:00|1783.19|1782.89|1782.39|1781.89|1783.31|1782.91|1782.19|1781.79|442
1629393600000|2021-08-19 17:20:00|1782.38|1781.88|1782.05|1781.55|1782.49|1782.09|1781.89|1781.48|536
1629393900000|2021-08-19 17:25:00|1782.04|1781.54|1781.45|1781.15|1782.22|1781.82|1781.32|1780.93|617
1629394200000|2021-08-19 17:30:00|1781.44|1781.14|1780.79|1780.29|1781.61|1781.27|1780.5|1780|692
1629394500000|2021-08-19 17:35:00|1780.68|1780.38|1781.13|1780.63|1781.17|1780.76|1780.53|1780.19|446
1629394800000|2021-08-19 17:40:00|1781.12|1780.62|1781.59|1781.09|1781.6|1781.1|1780.84|1780.34|379
1629395100000|2021-08-19 17:45:00|1781.6|1781.1|1781.28|1780.78|1781.77|1781.27|1781.12|1780.62|379
1629395400000|2021-08-19 17:50:00|1781.29|1780.79|1781.66|1781.16|1781.71|1781.21|1781.13|1780.63|426
1629395700000|2021-08-19 17:55:00|1781.69|1781.19|1781.17|1780.67|1781.93|1781.43|1781.06|1780.56|485
1629396000000|2021-08-19 18:00:00|1781.16|1780.66|1780.24|1779.74|1781.29|1780.79|1780.23|1779.73|532
1629396300000|2021-08-19 18:05:00|1780.25|1779.75|1780.09|1779.59|1780.28|1779.89|1779.88|1779.38|522
1629396600000|2021-08-19 18:10:00|1780.07|1779.57|1779.28|1778.78|1780.27|1779.77|1779.15|1778.65|456
1629396900000|2021-08-19 18:15:00|1779.27|1778.77|1779.14|1778.64|1779.45|1779.01|1778.84|1778.39|615
1629397200000|2021-08-19 18:20:00|1779.15|1778.65|1779.29|1778.79|1779.39|1778.91|1778.81|1778.38|402
1629397500000|2021-08-19 18:25:00|1779.3|1778.8|1778.55|1778.05|1779.3|1778.8|1778.3|1777.84|516
1629397800000|2021-08-19 18:30:00|1778.56|1778.06|1779.31|1778.81|1779.5|1779|1777.93|1777.54|679
1629398100000|2021-08-19 18:35:00|1779.33|1778.83|1779.78|1779.28|1779.79|1779.38|1778.99|1778.56|604
1629398400000|2021-08-19 18:40:00|1779.77|1779.27|1780.27|1779.77|1780.39|1780.01|1779.64|1779.14|560
1629398700000|2021-08-19 18:45:00|1780.28|1779.78|1780.68|1780.18|1780.8|1780.47|1779.71|1779.34|716
1629399000000|2021-08-19 18:50:00|1780.69|1780.19|1780.22|1779.72|1780.82|1780.42|1779.89|1779.5|788
1629399300000|2021-08-19 18:55:00|1780.12|1779.82|1780.33|1780.03|1781.19|1780.74|1780.01|1779.59|790
1629399600000|2021-08-19 19:00:00|1780.34|1780.04|1779.57|1779.27|1780.51|1780.21|1779.26|1778.95|694
1629399900000|2021-08-19 19:05:00|1779.58|1779.28|1779.64|1779.14|1779.7|1779.34|1779.01|1778.71|576
1629400200000|2021-08-19 19:10:00|1779.63|1779.13|1777.14|1776.64|1779.63|1779.24|1777|1776.62|880
1629400500000|2021-08-19 19:15:00|1776.99|1776.69|1776.95|1776.65|1777.83|1777.41|1776.72|1776.38|848
1629400800000|2021-08-19 19:20:00|1776.98|1776.68|1777.83|1777.33|1778.1|1777.77|1776.62|1776.2|826
1629401100000|2021-08-19 19:25:00|1777.85|1777.35|1778.03|1777.73|1778.19|1777.81|1777.54|1777.15|603
1629401400000|2021-08-19 19:30:00|1778.05|1777.75|1779.47|1779.17|1779.77|1779.37|1777.82|1777.52|700
1629401700000|2021-08-19 19:35:00|1779.49|1779.19|1780.72|1780.42|1780.9|1780.5|1779.44|1779.04|524
1629402000000|2021-08-19 19:40:00|1780.73|1780.43|1780.77|1780.27|1780.84|1780.54|1780.28|1779.89|544
1629402300000|2021-08-19 19:45:00|1780.79|1780.29|1781.08|1780.58|1781.24|1780.86|1780.58|1780.18|530
1629402600000|2021-08-19 19:50:00|1781.09|1780.59|1781.36|1780.86|1781.37|1780.97|1780.66|1780.28|512
1629402900000|2021-08-19 19:55:00|1781.28|1780.98|1781.39|1780.89|1781.71|1781.34|1781.14|1780.74|527
1629403200000|2021-08-19 20:00:00|1781.38|1781.08|1781.36|1780.86|1781.51|1781.14|1781|1780.59|316
1629403500000|2021-08-19 20:05:00|1781.33|1780.83|1781.5|1781|1781.51|1781.07|1781.09|1780.67|201
1629403800000|2021-08-19 20:10:00|1781.51|1781.01|1781.62|1781.12|1781.64|1781.21|1781.31|1780.94|170
1629404100000|2021-08-19 20:15:00|1781.61|1781.11|1781.58|1781.08|1781.71|1781.3|1781.39|1781.04|131
1629404400000|2021-08-19 20:20:00|1781.59|1781.09|1781.28|1780.78|1781.6|1781.1|1780.94|1780.52|173
1629404700000|2021-08-19 20:25:00|1781.25|1780.75|1781.17|1780.67|1781.36|1780.91|1781.11|1780.64|129
1629405000000|2021-08-19 20:30:00|1781.16|1780.66|1780.53|1780.03|1781.27|1780.77|1780.43|1779.99|194
1629405300000|2021-08-19 20:35:00|1780.54|1780.04|1780.67|1780.17|1780.81|1780.31|1780.54|1780.04|148
1629405600000|2021-08-19 20:40:00|1780.66|1780.16|1780.79|1780.29|1781.05|1780.55|1780.52|1780.02|155
1629405900000|2021-08-19 20:45:00|1780.76|1780.26|1780.48|1779.98|1780.83|1780.33|1780.48|1779.98|221
1629406200000|2021-08-19 20:50:00|1780.52|1780.02|1780.51|1780.01|1780.79|1780.29|1780.38|1779.88|174
1629406500000|2021-08-19 20:55:00|1780.53|1780.03|1780.47|1779.97|1780.68|1780.18|1780.1|1779.6|258
1629410400000|2021-08-19 22:00:00|1781.11|1780.61|1780.51|1780.01|1781.85|1780.61|1780.1|1779.6|200
1629410700000|2021-08-19 22:05:00|1780.37|1780.07|1780.73|1780.23|1780.78|1780.39|1780.16|1779.73|209
1629411000000|2021-08-19 22:10:00|1780.74|1780.24|1780.84|1780.34|1780.96|1780.49|1780.53|1780.07|130
1629411300000|2021-08-19 22:15:00|1780.83|1780.33|1781.26|1780.76|1781.32|1780.96|1780.48|1779.98|177
1629411600000|2021-08-19 22:20:00|1781.29|1780.79|1781.33|1780.83|1781.49|1781.12|1781.09|1780.68|145
1629411900000|2021-08-19 22:25:00|1781.34|1780.84|1781.07|1780.57|1781.82|1781.32|1781.04|1780.54|174
1629412200000|2021-08-19 22:30:00|1781.03|1780.53|1780.49|1779.99|1781.03|1780.57|1780.45|1779.95|119
1629412500000|2021-08-19 22:35:00|1780.52|1780.02|1780.18|1779.68|1780.52|1780.07|1779.86|1779.45|219
1629412800000|2021-08-19 22:40:00|1780.17|1779.67|1780.82|1780.32|1780.99|1780.49|1780.03|1779.61|207
1629413100000|2021-08-19 22:45:00|1780.84|1780.34|1780.75|1780.25|1781.02|1780.62|1780.66|1780.17|121
1629413400000|2021-08-19 22:50:00|1780.78|1780.28|1780.96|1780.46|1781.05|1780.66|1780.54|1780.11|127
1629413700000|2021-08-19 22:55:00|1780.95|1780.45|1781.28|1780.78|1781.34|1780.94|1780.95|1780.45|157
1629414000000|2021-08-19 23:00:00|1781.26|1780.76|1780.96|1780.46|1781.26|1780.76|1780.61|1780.16|259
1629414300000|2021-08-19 23:05:00|1780.95|1780.45|1781.06|1780.56|1781.25|1780.92|1780.73|1780.28|305
1629414600000|2021-08-19 23:10:00|1781.05|1780.55|1781.17|1780.67|1781.42|1781.01|1780.86|1780.41|341
1629414900000|2021-08-19 23:15:00|1781.16|1780.66|1780.52|1780.02|1781.26|1780.85|1780.31|1779.94|214
1629415200000|2021-08-19 23:20:00|1780.53|1780.03|1780.71|1780.21|1781.02|1780.52|1780.52|1780.02|188
1629415500000|2021-08-19 23:25:00|1780.72|1780.22|1780.99|1780.49|1781.25|1780.85|1780.49|1780.08|270
1629415800000|2021-08-19 23:30:00|1781|1780.5|1779.95|1779.65|1782.07|1781.68|1779.84|1779.43|589
1629416100000|2021-08-19 23:35:00|1780.05|1779.55|1780.11|1779.81|1780.24|1779.81|1779.57|1779.15|389
1629416400000|2021-08-19 23:40:00|1780.13|1779.83|1779.52|1779.02|1780.23|1779.83|1779.35|1778.95|283
1629416700000|2021-08-19 23:45:00|1779.53|1779.03|1779.37|1779.07|1780.12|1779.7|1779.12|1778.62|506
1629417000000|2021-08-19 23:50:00|1779.38|1779.08|1779.14|1778.64|1779.57|1779.08|1778.98|1778.6|224
1629417300000|2021-08-19 23:55:00|1779.15|1778.65|1779.29|1778.99|1779.54|1779.13|1778.96|1778.59|311
1629417600000|2021-08-20 00:00:00|1779.28|1778.98|1780.3|1779.8|1780.33|1779.96|1779.22|1778.78|365
1629417900000|2021-08-20 00:05:00|1780.28|1779.78|1780.8|1780.3|1780.9|1780.48|1780.03|1779.63|423
1629418200000|2021-08-20 00:10:00|1780.77|1780.27|1780.61|1780.11|1781.04|1780.6|1780.42|1779.92|270
1629418500000|2021-08-20 00:15:00|1780.6|1780.1|1780.57|1780.07|1780.78|1780.29|1780.12|1779.65|360
1629418800000|2021-08-20 00:20:00|1780.56|1780.06|1780.49|1779.99|1780.71|1780.3|1779.89|1779.49|417
1629419100000|2021-08-20 00:25:00|1780.47|1779.97|1780.18|1779.68|1780.69|1780.29|1779.98|1779.53|312
1629419400000|2021-08-20 00:30:00|1780.17|1779.67|1780.35|1779.85|1780.66|1780.26|1779.83|1779.39|341
1629419700000|2021-08-20 00:35:00|1780.34|1779.84|1780.77|1780.27|1780.94|1780.47|1780.13|1779.64|307
1629420000000|2021-08-20 00:40:00|1780.72|1780.22|1780.48|1780.18|1780.93|1780.46|1780.47|1780|197
1629420300000|2021-08-20 00:45:00|1780.46|1780.16|1780.84|1780.54|1781.24|1780.83|1780.33|1779.93|287
1629420600000|2021-08-20 00:50:00|1780.94|1780.44|1781.37|1781.07|1781.7|1781.29|1780.75|1780.39|261
1629420900000|2021-08-20 00:55:00|1781.39|1781.09|1781.35|1780.85|1781.56|1781.17|1780.95|1780.52|263
1629421200000|2021-08-20 01:00:00|1781.22|1780.92|1782.71|1782.21|1782.78|1782.38|1781.1|1780.7|813
1629421500000|2021-08-20 01:05:00|1782.72|1782.22|1782.91|1782.41|1783.31|1782.86|1782.53|1782.12|680
1629421800000|2021-08-20 01:10:00|1782.87|1782.37|1782.71|1782.21|1783.21|1782.81|1782.03|1781.7|475
1629422100000|2021-08-20 01:15:00|1782.73|1782.23|1784.13|1783.63|1784.16|1783.8|1782.59|1782.23|656
1629422400000|2021-08-20 01:20:00|1784.16|1783.66|1783.75|1783.45|1784.24|1783.9|1783.63|1783.13|536
1629422700000|2021-08-20 01:25:00|1783.66|1783.36|1784.41|1784.11|1784.68|1784.24|1783.66|1783.33|509
1629423000000|2021-08-20 01:30:00|1784.45|1784.15|1784.12|1783.62|1784.84|1784.5|1783.92|1783.52|676
1629423300000|2021-08-20 01:35:00|1784.11|1783.61|1784.36|1783.86|1784.51|1784.13|1783.71|1783.31|660
1629423600000|2021-08-20 01:40:00|1784.37|1783.87|1784.99|1784.49|1785.55|1785.14|1784.18|1783.75|679
1629423900000|2021-08-20 01:45:00|1785|1784.5|1783.62|1783.12|1785.08|1784.66|1783.31|1782.93|856
1629424200000|2021-08-20 01:50:00|1783.61|1783.11|1784.17|1783.67|1784.29|1783.86|1783.34|1782.84|537
1629424500000|2021-08-20 01:55:00|1784.16|1783.66|1783.29|1782.79|1784.41|1783.97|1783.25|1782.75|608
1629424800000|2021-08-20 02:00:00|1783.33|1782.83|1783.48|1782.98|1783.71|1783.31|1782.99|1782.55|560
1629425100000|2021-08-20 02:05:00|1783.47|1782.97|1782.94|1782.64|1783.5|1783|1782.83|1782.34|528
1629425400000|2021-08-20 02:10:00|1783.04|1782.54|1782.89|1782.39|1783.19|1782.8|1782.5|1782.05|496
1629425700000|2021-08-20 02:15:00|1782.88|1782.38|1783.09|1782.79|1783.48|1783.09|1782.69|1782.19|345
1629426000000|2021-08-20 02:20:00|1783.12|1782.82|1783.29|1782.79|1783.48|1783.06|1783.01|1782.61|254
1629426300000|2021-08-20 02:25:00|1783.3|1782.8|1783.14|1782.64|1783.48|1783.08|1782.93|1782.53|232
1629426600000|2021-08-20 02:30:00|1783.17|1782.67|1782.92|1782.62|1783.52|1783.13|1782.84|1782.42|392
1629426900000|2021-08-20 02:35:00|1782.98|1782.68|1783.64|1783.34|1783.86|1783.46|1782.74|1782.39|351
1629427200000|2021-08-20 02:40:00|1783.63|1783.33|1783.59|1783.09|1783.77|1783.38|1783.32|1782.94|346
1629427500000|2021-08-20 02:45:00|1783.58|1783.08|1782.8|1782.3|1783.91|1783.51|1782.58|1782.2|414
1629427800000|2021-08-20 02:50:00|1782.79|1782.29|1783.74|1783.24|1783.79|1783.29|1782.69|1782.29|388
1629428100000|2021-08-20 02:55:00|1783.75|1783.25|1784.19|1783.69|1784.37|1783.96|1783.71|1783.21|464
1629428400000|2021-08-20 03:00:00|1784.2|1783.7|1783.86|1783.36|1784.56|1784.12|1783.53|1783.03|417
1629428700000|2021-08-20 03:05:00|1783.85|1783.35|1783.61|1783.11|1784.12|1783.63|1783.4|1783.02|340
1629429000000|2021-08-20 03:10:00|1783.62|1783.12|1783.9|1783.6|1784.2|1783.8|1783.46|1783.08|349
1629429300000|2021-08-20 03:15:00|1784|1783.5|1784.08|1783.58|1784.3|1783.91|1783.85|1783.39|304
1629429600000|2021-08-20 03:20:00|1784.14|1783.64|1784.15|1783.65|1784.43|1784|1783.92|1783.42|281
1629429900000|2021-08-20 03:25:00|1784.17|1783.67|1784.2|1783.7|1784.23|1783.77|1783.64|1783.17|369
1629430200000|2021-08-20 03:30:00|1784.23|1783.73|1783.9|1783.4|1784.39|1784.01|1783.7|1783.2|280
1629430500000|2021-08-20 03:35:00|1783.92|1783.42|1784.29|1783.79|1784.3|1783.8|1783.51|1783.1|270
1629430800000|2021-08-20 03:40:00|1784.3|1783.8|1784.65|1784.15|1784.72|1784.28|1784.25|1783.75|263
1629431100000|2021-08-20 03:45:00|1784.64|1784.14|1785.02|1784.52|1785.11|1784.7|1784.5|1784.12|437
1629431400000|2021-08-20 03:50:00|1785|1784.5|1784.82|1784.32|1785.26|1784.96|1784.51|1784.09|275
1629431700000|2021-08-20 03:55:00|1784.81|1784.31|1785.61|1785.11|1785.86|1785.56|1784.68|1784.23|383
1629432000000|2021-08-20 04:00:00|1785.6|1785.1|1786.18|1785.68|1786.26|1785.87|1785.31|1784.9|368
1629432300000|2021-08-20 04:05:00|1786.19|1785.69|1786.23|1785.73|1786.61|1786.2|1785.96|1785.46|289
1629432600000|2021-08-20 04:10:00|1786.07|1785.77|1786.5|1786|1786.53|1786.11|1785.84|1785.5|309
1629432900000|2021-08-20 04:15:00|1786.51|1786.01|1786.64|1786.14|1786.81|1786.41|1786.15|1785.69|337
1629433200000|2021-08-20 04:20:00|1786.63|1786.13|1786.21|1785.71|1786.63|1786.16|1786.16|1785.7|286
1629433500000|2021-08-20 04:25:00|1786.23|1785.73|1786.65|1786.15|1786.9|1786.5|1786.22|1785.73|270
1629433800000|2021-08-20 04:30:00|1786.66|1786.16|1786.4|1785.9|1786.71|1786.28|1786.1|1785.68|217
1629434100000|2021-08-20 04:35:00|1786.36|1785.86|1785.89|1785.39|1786.45|1786.06|1785.8|1785.35|230
1629434400000|2021-08-20 04:40:00|1785.9|1785.4|1785.98|1785.48|1786.04|1785.6|1785.74|1785.33|161
1629434700000|2021-08-20 04:45:00|1785.97|1785.47|1785.86|1785.36|1786.04|1785.61|1785.68|1785.28|210
1629435000000|2021-08-20 04:50:00|1785.87|1785.37|1786.09|1785.59|1786.11|1785.7|1785.72|1785.33|194
1629435300000|2021-08-20 04:55:00|1786.08|1785.58|1786.21|1785.71|1786.42|1786.02|1785.98|1785.48|206
1629435600000|2021-08-20 05:00:00|1786.22|1785.72|1786.22|1785.92|1786.39|1785.96|1785.82|1785.39|368
1629435900000|2021-08-20 05:05:00|1786.21|1785.91|1786.65|1786.15|1786.82|1786.34|1786.21|1785.82|407
1629436200000|2021-08-20 05:10:00|1786.64|1786.14|1785.44|1785.14|1786.93|1786.43|1785.41|1785.02|378
1629436500000|2021-08-20 05:15:00|1785.54|1785.04|1786.11|1785.81|1786.17|1785.83|1785.21|1784.74|573
1629436800000|2021-08-20 05:20:00|1786.21|1785.71|1785.11|1784.61|1786.45|1786.03|1784.88|1784.46|540
1629437100000|2021-08-20 05:25:00|1785.1|1784.6|1785.44|1784.94|1785.54|1785.13|1784.92|1784.51|402
1629437400000|2021-08-20 05:30:00|1785.46|1784.96|1784.36|1783.86|1786.29|1785.81|1784.16|1783.85|838
1629437700000|2021-08-20 05:35:00|1784.42|1783.92|1785.94|1785.44|1786.37|1786.02|1784.38|1783.89|724
1629438000000|2021-08-20 05:40:00|1785.92|1785.42|1786.61|1786.31|1786.71|1786.33|1785.83|1785.41|683
1629438300000|2021-08-20 05:45:00|1786.6|1786.3|1786.68|1786.38|1787.04|1786.64|1786.42|1786|480
1629438600000|2021-08-20 05:50:00|1786.69|1786.39|1786.79|1786.49|1787.23|1786.87|1786.45|1786.05|686
1629438900000|2021-08-20 05:55:00|1786.85|1786.55|1786.84|1786.34|1787.18|1786.68|1786.38|1785.98|529
1629439200000|2021-08-20 06:00:00|1786.85|1786.35|1787.15|1786.65|1787.22|1786.72|1785.41|1784.91|928
1629439500000|2021-08-20 06:05:00|1787.16|1786.66|1787.28|1786.98|1787.86|1787.36|1786.96|1786.5|961
1629439800000|2021-08-20 06:10:00|1787.3|1787|1787.38|1787.08|1787.67|1787.33|1786.97|1786.62|833
1629440100000|2021-08-20 06:15:00|1787.37|1787.07|1787.34|1786.84|1787.71|1787.36|1786.99|1786.49|775
1629440400000|2021-08-20 06:20:00|1787.35|1786.85|1787.65|1787.15|1788.07|1787.71|1786.69|1786.25|782
1629440700000|2021-08-20 06:25:00|1787.66|1787.16|1787.19|1786.69|1788.02|1787.65|1787.08|1786.68|622
1629441000000|2021-08-20 06:30:00|1787.25|1786.75|1787.96|1787.46|1788.07|1787.58|1786.44|1786.09|869
1629441300000|2021-08-20 06:35:00|1787.97|1787.47|1787.91|1787.41|1788.48|1788.07|1787.54|1787.24|782
1629441600000|2021-08-20 06:40:00|1787.89|1787.39|1787.42|1786.92|1787.92|1787.51|1787.36|1786.89|603
1629441900000|2021-08-20 06:45:00|1787.4|1786.9|1787.85|1787.35|1788.31|1787.84|1787.06|1786.6|672
1629442200000|2021-08-20 06:50:00|1787.86|1787.36|1788.08|1787.58|1788.29|1787.91|1787.65|1787.25|628
1629442500000|2021-08-20 06:55:00|1788.07|1787.57|1787.71|1787.41|1788.7|1788.33|1787.7|1787.21|861
1629442800000|2021-08-20 07:00:00|1787.69|1787.39|1787.66|1787.16|1788.21|1787.79|1787.24|1786.74|977
1629443100000|2021-08-20 07:05:00|1787.68|1787.18|1787.24|1786.94|1787.94|1787.5|1786.27|1785.83|804
1629443400000|2021-08-20 07:10:00|1787.23|1786.73|1787.39|1786.89|1787.42|1786.94|1786.54|1786.18|763
1629443700000|2021-08-20 07:15:00|1787.4|1786.9|1786.95|1786.45|1787.61|1787.2|1786.87|1786.37|669
1629444000000|2021-08-20 07:20:00|1786.96|1786.46|1786.85|1786.55|1787.22|1786.92|1786.61|1786.21|682
1629444300000|2021-08-20 07:25:00|1786.9|1786.4|1787.88|1787.38|1788.3|1787.95|1786.74|1786.4|900
1629444600000|2021-08-20 07:30:00|1787.79|1787.49|1787.67|1787.37|1787.94|1787.55|1786.18|1785.75|791
1629444900000|2021-08-20 07:35:00|1787.68|1787.38|1788.35|1787.85|1788.72|1788.22|1787.44|1787.06|848
1629445200000|2021-08-20 07:40:00|1788.37|1787.87|1787.17|1786.67|1788.67|1788.26|1786.87|1786.47|793
1629445500000|2021-08-20 07:45:00|1787.18|1786.68|1786.56|1786.06|1787.26|1786.76|1786.31|1785.93|765
1629445800000|2021-08-20 07:50:00|1786.42|1786.12|1786.59|1786.29|1786.76|1786.46|1785.95|1785.56|909
1629446100000|2021-08-20 07:55:00|1786.58|1786.28|1785.73|1785.23|1786.85|1786.51|1785.47|1785.13|711
1629446400000|2021-08-20 08:00:00|1785.74|1785.24|1786.37|1786.07|1786.9|1786.5|1785.61|1785.23|731
1629446700000|2021-08-20 08:05:00|1786.47|1785.97|1786.54|1786.04|1786.99|1786.6|1786.23|1785.87|632
1629447000000|2021-08-20 08:10:00|1786.53|1786.03|1786.65|1786.35|1786.71|1786.35|1785.97|1785.57|595
1629447300000|2021-08-20 08:15:00|1786.68|1786.38|1786.07|1785.57|1787.48|1787.09|1786.05|1785.55|729
1629447600000|2021-08-20 08:20:00|1786.06|1785.56|1785.61|1785.11|1786.12|1785.7|1785.29|1784.84|706
1629447900000|2021-08-20 08:25:00|1785.63|1785.13|1784.89|1784.39|1785.63|1785.13|1784.76|1784.38|762
1629448200000|2021-08-20 08:30:00|1784.91|1784.41|1784.49|1784.19|1784.97|1784.5|1783.99|1783.69|760
1629448500000|2021-08-20 08:35:00|1784.61|1784.11|1784.36|1783.86|1784.66|1784.27|1783.97|1783.57|659
1629448800000|2021-08-20 08:40:00|1784.38|1783.88|1783.65|1783.35|1784.45|1784.08|1783|1782.52|817
1629449100000|2021-08-20 08:45:00|1783.74|1783.24|1781.81|1781.51|1783.8|1783.42|1781.66|1781.24|883
1629449400000|2021-08-20 08:50:00|1781.79|1781.49|1782.11|1781.81|1782.41|1782.02|1780.81|1780.32|980
1629449700000|2021-08-20 08:55:00|1782.14|1781.84|1782.8|1782.5|1782.96|1782.55|1781.86|1781.5|811
1629450000000|2021-08-20 09:00:00|1782.77|1782.47|1783.35|1782.85|1783.54|1783.15|1782.39|1782.03|679
1629450300000|2021-08-20 09:05:00|1783.36|1782.86|1782.36|1781.86|1783.37|1782.96|1782.36|1781.86|548
1629450600000|2021-08-20 09:10:00|1782.35|1781.85|1783|1782.5|1783.1|1782.6|1782.15|1781.77|729
1629450900000|2021-08-20 09:15:00|1783.01|1782.51|1782.3|1782|1783.13|1782.69|1782.25|1781.91|575
1629451200000|2021-08-20 09:20:00|1782.28|1781.98|1783.17|1782.67|1783.18|1782.8|1782.17|1781.77|651
1629451500000|2021-08-20 09:25:00|1783.18|1782.68|1782.16|1781.66|1783.73|1783.23|1782.16|1781.66|593
1629451800000|2021-08-20 09:30:00|1782.13|1781.63|1782.84|1782.54|1783.59|1783.21|1782.03|1781.63|570
1629452100000|2021-08-20 09:35:00|1782.85|1782.55|1782.43|1781.93|1782.94|1782.61|1782.39|1781.89|500
1629452400000|2021-08-20 09:40:00|1782.44|1781.94|1782.56|1782.06|1782.71|1782.24|1782.33|1781.86|339
1629452700000|2021-08-20 09:45:00|1782.54|1782.04|1782.11|1781.81|1782.68|1782.3|1781.57|1781.17|506
1629453000000|2021-08-20 09:50:00|1782.2|1781.7|1781.91|1781.41|1782.4|1782|1781.69|1781.27|466
1629453300000|2021-08-20 09:55:00|1781.92|1781.42|1782|1781.7|1782.25|1781.85|1781.56|1781.21|550
1629453600000|2021-08-20 10:00:00|1782.01|1781.71|1782.69|1782.39|1782.74|1782.42|1781.98|1781.58|493
1629453900000|2021-08-20 10:05:00|1782.7|1782.4|1781.67|1781.17|1782.87|1782.46|1780.85|1780.45|632
1629454200000|2021-08-20 10:10:00|1781.66|1781.16|1780.79|1780.29|1781.7|1781.2|1780.07|1779.66|668
1629454500000|2021-08-20 10:15:00|1780.78|1780.28|1781.81|1781.51|1781.96|1781.62|1780.78|1780.28|531
1629454800000|2021-08-20 10:20:00|1781.91|1781.41|1782.31|1782.01|1782.41|1782.04|1781.8|1781.41|481
1629455100000|2021-08-20 10:25:00|1782.28|1781.98|1783.54|1783.04|1783.62|1783.23|1782.28|1781.87|701
1629455400000|2021-08-20 10:30:00|1783.6|1783.1|1783.81|1783.31|1784.07|1783.68|1783.14|1782.73|578
1629455700000|2021-08-20 10:35:00|1783.8|1783.3|1783.91|1783.41|1784.11|1783.61|1783.72|1783.22|424
1629456000000|2021-08-20 10:40:00|1783.92|1783.42|1784.46|1784.16|1784.76|1784.33|1783.81|1783.31|448
1629456300000|2021-08-20 10:45:00|1784.43|1784.13|1784.33|1783.83|1784.59|1784.29|1783.86|1783.45|506
1629456600000|2021-08-20 10:50:00|1784.28|1783.78|1784.61|1784.31|1784.79|1784.41|1784.06|1783.61|421
1629456900000|2021-08-20 10:55:00|1784.62|1784.32|1785.24|1784.74|1785.47|1785.08|1784.46|1784.06|552
1629457200000|2021-08-20 11:00:00|1785.25|1784.75|1785.65|1785.15|1786.11|1785.8|1784.47|1784.06|693
1629457500000|2021-08-20 11:05:00|1785.61|1785.11|1785.34|1784.84|1785.89|1785.39|1785.27|1784.82|520
1629457800000|2021-08-20 11:10:00|1785.36|1784.86|1786.31|1785.81|1786.34|1785.94|1785.16|1784.73|622
1629458100000|2021-08-20 11:15:00|1786.3|1785.8|1784.87|1784.57|1786.43|1785.93|1784.81|1784.47|496
1629458400000|2021-08-20 11:20:00|1784.88|1784.58|1785.29|1784.79|1785.3|1784.91|1784.76|1784.33|461
1629458700000|2021-08-20 11:25:00|1785.3|1784.8|1785.54|1785.04|1785.76|1785.46|1785.03|1784.61|424
1629459000000|2021-08-20 11:30:00|1785.56|1785.06|1784.56|1784.26|1785.87|1785.46|1784.35|1783.97|549
1629459300000|2021-08-20 11:35:00|1784.66|1784.16|1784.63|1784.13|1784.81|1784.4|1783.32|1783.02|715
1629459600000|2021-08-20 11:40:00|1784.64|1784.14|1784.05|1783.55|1784.65|1784.15|1783.56|1783.17|469
1629459900000|2021-08-20 11:45:00|1783.96|1783.66|1783.92|1783.62|1784.56|1784.17|1783.91|1783.47|481
1629460200000|2021-08-20 11:50:00|1784.02|1783.52|1784.88|1784.38|1785.17|1784.76|1783.65|1783.15|555
1629460500000|2021-08-20 11:55:00|1784.89|1784.39|1784.88|1784.38|1785.44|1784.94|1784.49|1783.99|470
1629460800000|2021-08-20 12:00:00|1784.9|1784.4|1785.05|1784.55|1785.88|1785.48|1784.78|1784.34|646
1629461100000|2021-08-20 12:05:00|1785.06|1784.56|1785.41|1785.11|1785.54|1785.14|1784.75|1784.35|538
1629461400000|2021-08-20 12:10:00|1785.4|1785.1|1785.94|1785.44|1786.29|1785.91|1785.18|1784.78|501
1629461700000|2021-08-20 12:15:00|1785.93|1785.43|1784.92|1784.42|1785.94|1785.53|1784.78|1784.4|368
1629462000000|2021-08-20 12:20:00|1784.82|1784.52|1785.64|1785.34|1785.79|1785.39|1782.9|1782.6|992
1629462300000|2021-08-20 12:25:00|1785.63|1785.33|1785.47|1784.97|1786.5|1786.2|1784.9|1784.54|847
1629462600000|2021-08-20 12:30:00|1785.52|1785.02|1785.64|1785.14|1787.08|1786.58|1785.22|1784.83|1005
1629462900000|2021-08-20 12:35:00|1785.65|1785.15|1786.12|1785.62|1786.86|1786.44|1785.49|1785.14|858
1629463200000|2021-08-20 12:40:00|1786.09|1785.59|1785.15|1784.65|1786.91|1786.48|1784.92|1784.53|791
1629463500000|2021-08-20 12:45:00|1785.14|1784.64|1784.97|1784.47|1785.44|1785.03|1784.52|1784.06|805
1629463800000|2021-08-20 12:50:00|1784.96|1784.46|1783.59|1783.29|1785.22|1784.72|1783.53|1783.22|691
1629464100000|2021-08-20 12:55:00|1783.6|1783.3|1782.38|1782.08|1783.76|1783.36|1782.35|1781.85|1089
1629464400000|2021-08-20 13:00:00|1782.36|1782.06|1780.58|1780.08|1782.62|1782.12|1779.46|1779.09|1512
1629464700000|2021-08-20 13:05:00|1780.59|1780.09|1782.46|1782.16|1782.55|1782.17|1780.18|1779.84|1270
1629465000000|2021-08-20 13:10:00|1782.7|1782.2|1782.5|1782|1783.92|1783.44|1782.14|1781.78|1118
1629465300000|2021-08-20 13:15:00|1782.47|1781.97|1782.09|1781.79|1783.13|1782.7|1781.67|1781.33|1060
1629465600000|2021-08-20 13:20:00|1782.1|1781.8|1782.94|1782.44|1782.99|1782.65|1781.54|1781.14|1051
1629465900000|2021-08-20 13:25:00|1782.96|1782.46|1783.46|1783.16|1783.85|1783.48|1782.1|1781.75|1194
1629466200000|2021-08-20 13:30:00|1783.5|1783.2|1784.66|1784.36|1785.03|1784.64|1783.17|1782.68|1505
1629466500000|2021-08-20 13:35:00|1784.63|1784.33|1785.61|1785.11|1785.62|1785.32|1783.42|1783.12|1411
1629466800000|2021-08-20 13:40:00|1785.6|1785.1|1784.92|1784.62|1786.22|1785.85|1783.96|1783.52|1361
1629467100000|2021-08-20 13:45:00|1785.01|1784.71|1781.77|1781.27|1785.01|1784.71|1781.66|1781.24|1556
1629467400000|2021-08-20 13:50:00|1781.76|1781.26|1781.01|1780.51|1782.34|1781.97|1780.31|1779.91|1449
1629467700000|2021-08-20 13:55:00|1781.16|1780.66|1781.88|1781.38|1782.28|1781.88|1779.69|1779.19|1538
1629468000000|2021-08-20 14:00:00|1781.91|1781.41|1781.06|1780.76|1781.91|1781.48|1779.47|1779.14|1562
1629468300000|2021-08-20 14:05:00|1781.05|1780.75|1782.34|1781.84|1782.47|1782.11|1779.95|1779.53|1494
1629468600000|2021-08-20 14:10:00|1782.28|1781.78|1781.62|1781.12|1782.28|1781.78|1780.55|1780.25|1308
1629468900000|2021-08-20 14:15:00|1781.61|1781.11|1781|1780.5|1781.8|1781.5|1780.41|1780.05|1241
1629469200000|2021-08-20 14:20:00|1780.98|1780.48|1781.71|1781.41|1781.75|1781.41|1779.43|1779.06|1299
1629469500000|2021-08-20 14:25:00|1781.7|1781.4|1780.68|1780.38|1781.85|1781.54|1779.93|1779.52|1150
1629469800000|2021-08-20 14:30:00|1780.63|1780.33|1779.65|1779.15|1781.13|1780.73|1778.6|1778.3|1575
1629470100000|2021-08-20 14:35:00|1779.64|1779.14|1780.08|1779.58|1780.69|1780.39|1778.58|1778.19|1606
1629470400000|2021-08-20 14:40:00|1780.04|1779.54|1782.03|1781.73|1782.26|1781.88|1779.06|1778.66|1335
1629470700000|2021-08-20 14:45:00|1782.01|1781.71|1783.36|1782.86|1783.42|1783.02|1781.73|1781.4|1089
1629471000000|2021-08-20 14:50:00|1783.37|1782.87|1782.95|1782.65|1783.63|1783.31|1782.4|1781.9|972
1629471300000|2021-08-20 14:55:00|1782.96|1782.66|1782.79|1782.29|1783.9|1783.5|1782.62|1782.24|891
1629471600000|2021-08-20 15:00:00|1782.78|1782.28|1782.45|1781.95|1782.86|1782.45|1781.28|1780.98|889
1629471900000|2021-08-20 15:05:00|1782.26|1781.96|1782.69|1782.19|1782.69|1782.31|1781.81|1781.37|638
1629472200000|2021-08-20 15:10:00|1782.68|1782.18|1782.86|1782.36|1784.2|1783.7|1782.68|1782.18|930
1629472500000|2021-08-20 15:15:00|1782.87|1782.37|1783.81|1783.31|1783.86|1783.4|1782.71|1782.29|687
1629472800000|2021-08-20 15:20:00|1783.82|1783.32|1784.28|1783.98|1784.42|1784.03|1783.4|1783.01|857
1629473100000|2021-08-20 15:25:00|1784.27|1783.97|1784.16|1783.66|1784.73|1784.34|1783.9|1783.52|771
1629473400000|2021-08-20 15:30:00|1784.17|1783.67|1784.14|1783.64|1784.47|1784.03|1783.47|1782.97|612
1629473700000|2021-08-20 15:35:00|1784.13|1783.63|1783.64|1783.14|1784.41|1783.99|1783.02|1782.55|777
1629474000000|2021-08-20 15:40:00|1783.63|1783.13|1783.34|1782.84|1783.68|1783.18|1782.78|1782.28|567
1629474300000|2021-08-20 15:45:00|1783.35|1782.85|1783.11|1782.61|1783.46|1782.96|1782.97|1782.47|580
1629474600000|2021-08-20 15:50:00|1783.13|1782.63|1784.16|1783.66|1784.22|1783.72|1782.72|1782.22|749
1629474900000|2021-08-20 15:55:00|1784.17|1783.67|1785.26|1784.76|1785.28|1784.81|1783.94|1783.44|747
1629475200000|2021-08-20 16:00:00|1785.27|1784.77|1785.98|1785.48|1786.48|1786.12|1785.15|1784.65|840
1629475500000|2021-08-20 16:05:00|1785.99|1785.49|1786.41|1786.11|1787.04|1786.61|1785.97|1785.47|764
1629475800000|2021-08-20 16:10:00|1786.46|1786.16|1785.67|1785.17|1786.63|1786.27|1785.35|1784.98|611
1629476100000|2021-08-20 16:15:00|1785.4|1785.1|1785.56|1785.26|1785.89|1785.49|1785.01|1784.62|631
1629476400000|2021-08-20 16:20:00|1785.66|1785.16|1785.86|1785.36|1785.89|1785.48|1785.08|1784.65|539
1629476700000|2021-08-20 16:25:00|1785.87|1785.37|1785.59|1785.29|1785.99|1785.59|1785.53|1785.15|524
1629477000000|2021-08-20 16:30:00|1785.6|1785.3|1785.23|1784.73|1785.79|1785.43|1784.39|1784.01|429
1629477300000|2021-08-20 16:35:00|1785.25|1784.75|1785.62|1785.12|1785.93|1785.43|1784.81|1784.45|526
1629477600000|2021-08-20 16:40:00|1785.6|1785.1|1785.56|1785.06|1785.68|1785.27|1785.23|1784.79|448
1629477900000|2021-08-20 16:45:00|1785.58|1785.08|1785.18|1784.88|1785.88|1785.56|1785.1|1784.71|482
1629478200000|2021-08-20 16:50:00|1785.28|1784.78|1784.68|1784.18|1785.62|1785.22|1784.56|1784.17|592
1629478500000|2021-08-20 16:55:00|1784.67|1784.17|1784.07|1783.77|1784.76|1784.26|1783.71|1783.32|492
1629478800000|2021-08-20 17:00:00|1784.08|1783.78|1784.45|1783.95|1784.71|1784.35|1784.06|1783.67|498
1629479100000|2021-08-20 17:05:00|1784.47|1783.97|1783.94|1783.44|1784.68|1784.22|1783.47|1783.09|471
1629479400000|2021-08-20 17:10:00|1783.95|1783.45|1784.25|1783.75|1784.37|1784|1783.63|1783.25|368
1629479700000|2021-08-20 17:15:00|1784.26|1783.76|1783.58|1783.28|1784.36|1783.94|1783.1|1782.74|453
1629480000000|2021-08-20 17:20:00|1783.67|1783.17|1782.61|1782.11|1783.72|1783.3|1782.55|1782.11|539
1629480300000|2021-08-20 17:25:00|1782.67|1782.17|1782.78|1782.28|1782.97|1782.47|1782.01|1781.56|575
1629480600000|2021-08-20 17:30:00|1782.77|1782.27|1782.85|1782.35|1782.88|1782.46|1782.36|1782.03|482
1629480900000|2021-08-20 17:35:00|1782.86|1782.36|1783.5|1783|1783.53|1783.13|1782.8|1782.36|481
1629481200000|2021-08-20 17:40:00|1783.49|1782.99|1783.7|1783.2|1783.7|1783.31|1783.31|1782.81|422
1629481500000|2021-08-20 17:45:00|1783.71|1783.21|1783.67|1783.17|1783.84|1783.34|1783.35|1782.85|366
1629481800000|2021-08-20 17:50:00|1783.62|1783.12|1783.3|1782.8|1783.69|1783.2|1783.03|1782.59|424
1629482100000|2021-08-20 17:55:00|1783.21|1782.91|1783.07|1782.57|1783.31|1782.91|1782.77|1782.4|439
1629482400000|2021-08-20 18:00:00|1782.9|1782.6|1782.89|1782.39|1783.18|1782.72|1782.78|1782.34|354
1629482700000|2021-08-20 18:05:00|1782.9|1782.4|1782.63|1782.13|1782.91|1782.41|1782.04|1781.66|441
1629483000000|2021-08-20 18:10:00|1782.55|1782.25|1782.76|1782.26|1782.98|1782.58|1782.26|1781.85|474
1629483300000|2021-08-20 18:15:00|1782.77|1782.27|1782.88|1782.38|1783.04|1782.62|1782.23|1781.82|493
1629483600000|2021-08-20 18:20:00|1782.87|1782.37|1783.24|1782.74|1783.32|1782.9|1782.73|1782.24|425
1629483900000|2021-08-20 18:25:00|1783.28|1782.98|1783.1|1782.6|1783.45|1783.04|1782.72|1782.32|476
1629484200000|2021-08-20 18:30:00|1783.11|1782.61|1782.98|1782.48|1783.17|1782.79|1782.77|1782.37|335
1629484500000|2021-08-20 18:35:00|1782.97|1782.47|1783.11|1782.61|1783.18|1782.79|1782.59|1782.22|353
1629484800000|2021-08-20 18:40:00|1783.08|1782.58|1782.59|1782.29|1783.17|1782.78|1782.55|1782.16|286
1629485100000|2021-08-20 18:45:00|1782.61|1782.31|1782.87|1782.37|1782.91|1782.53|1782.28|1781.82|315
1629485400000|2021-08-20 18:50:00|1782.84|1782.34|1782.55|1782.25|1783.02|1782.64|1782.52|1782.15|268
1629485700000|2021-08-20 18:55:00|1782.56|1782.26|1783.05|1782.55|1783.05|1782.57|1782.49|1782.14|332
1629486000000|2021-08-20 19:00:00|1783.07|1782.57|1782.73|1782.23|1783.09|1782.59|1782.5|1782|405
1629486300000|2021-08-20 19:05:00|1782.72|1782.22|1782.73|1782.23|1783|1782.5|1782.34|1781.84|359
1629486600000|2021-08-20 19:10:00|1782.71|1782.21|1782.87|1782.37|1783.06|1782.58|1782.53|1782.03|333
1629486900000|2021-08-20 19:15:00|1782.86|1782.56|1782.9|1782.4|1783.02|1782.61|1782.68|1782.19|351
1629487200000|2021-08-20 19:20:00|1782.88|1782.38|1783.05|1782.55|1783.4|1782.9|1782.8|1782.32|410
1629487500000|2021-08-20 19:25:00|1783.14|1782.64|1782.77|1782.27|1783.14|1782.64|1782.66|1782.16|395
1629487800000|2021-08-20 19:30:00|1782.75|1782.25|1783.07|1782.57|1783.19|1782.69|1782.68|1782.23|322
1629488100000|2021-08-20 19:35:00|1783.12|1782.62|1783.01|1782.51|1783.63|1783.13|1782.94|1782.44|456
1629488400000|2021-08-20 19:40:00|1783|1782.5|1782.84|1782.34|1783.13|1782.64|1782.65|1782.15|428
1629488700000|2021-08-20 19:45:00|1782.83|1782.33|1782.85|1782.35|1783.08|1782.66|1782.48|1782.02|455
1629489000000|2021-08-20 19:50:00|1782.84|1782.34|1782.67|1782.17|1783.01|1782.61|1782.4|1781.9|562
1629489300000|2021-08-20 19:55:00|1782.72|1782.22|1782.79|1782.29|1783.08|1782.58|1782.47|1781.97|641
1629489600000|2021-08-20 20:00:00|1782.82|1782.32|1782.33|1781.83|1782.86|1782.36|1782.25|1781.8|286
1629489900000|2021-08-20 20:05:00|1782.37|1781.87|1782.35|1781.85|1782.53|1782.03|1781.99|1781.49|193
1629490200000|2021-08-20 20:10:00|1782.26|1781.76|1782.57|1782.07|1782.61|1782.17|1782.17|1781.76|119
1629490500000|2021-08-20 20:15:00|1782.58|1782.08|1782.3|1781.8|1782.58|1782.08|1782.07|1781.57|230
1629490800000|2021-08-20 20:20:00|1782.26|1781.76|1781.99|1781.49|1782.3|1781.8|1781.87|1781.37|184
1629491100000|2021-08-20 20:25:00|1781.97|1781.47|1782.11|1781.61|1782.23|1781.73|1781.88|1781.38|174
1629491400000|2021-08-20 20:30:00|1782.13|1781.63|1781.79|1781.29|1782.19|1781.69|1781.7|1781.2|181
1629491700000|2021-08-20 20:35:00|1781.8|1781.3|1781.46|1780.96|1781.92|1781.42|1781.4|1780.9|196
1629492000000|2021-08-20 20:40:00|1781.47|1780.97|1781.55|1781.05|1781.69|1781.2|1781.19|1780.69|221
1629492300000|2021-08-20 20:45:00|1781.56|1781.06|1780.79|1780.29|1781.62|1781.12|1780.65|1780.15|254
1629492600000|2021-08-20 20:50:00|1780.78|1780.28|1781.32|1780.82|1781.47|1780.97|1780.66|1780.16|310
1629492900000|2021-08-20 20:55:00|1781.3|1780.8|1781.33|1780.83|1782.53|1781.87|1780.78|1772.92|344
1629669600000|2021-08-22 22:00:00|1781.22|1780.72|1782|1781.5|1782.15|1781.65|1781.08|1780.58|447
1629669900000|2021-08-22 22:05:00|1781.97|1781.47|1782.09|1781.59|1783.18|1781.73|1781.45|1780.25|416
1629670200000|2021-08-22 22:10:00|1782.11|1781.61|1782.66|1782.16|1782.75|1782.25|1782.01|1781.51|563
1629670500000|2021-08-22 22:15:00|1782.73|1782.23|1781.43|1780.93|1782.73|1782.23|1781.11|1780.61|291
1629670800000|2021-08-22 22:20:00|1781.4|1780.9|1780.41|1779.91|1781.46|1780.96|1780.22|1779.72|271
1629671100000|2021-08-22 22:25:00|1780.37|1779.87|1780.77|1780.27|1780.78|1780.28|1780.24|1779.74|146
1629671400000|2021-08-22 22:30:00|1780.68|1780.18|1780.91|1780.41|1781.07|1780.57|1780.37|1779.87|224
1629671700000|2021-08-22 22:35:00|1780.94|1780.44|1779.46|1779.16|1780.94|1780.44|1779.46|1779.03|302
1629672000000|2021-08-22 22:40:00|1779.56|1779.06|1779.53|1779.03|1780.07|1779.57|1779.48|1778.98|231
1629672300000|2021-08-22 22:45:00|1779.52|1779.02|1779.58|1779.08|1779.83|1779.41|1779.31|1778.9|227
1629672600000|2021-08-22 22:50:00|1779.57|1779.07|1779.35|1778.85|1779.67|1779.2|1778.4|1778.02|339
1629672900000|2021-08-22 22:55:00|1779.34|1778.84|1778.56|1778.06|1779.43|1778.93|1778.51|1778.01|191
1629673200000|2021-08-22 23:00:00|1778.52|1778.02|1778.72|1778.22|1778.76|1778.26|1777.94|1777.55|296
1629673500000|2021-08-22 23:05:00|1778.75|1778.25|1778.31|1777.81|1778.78|1778.36|1778.24|1777.74|225
1629673800000|2021-08-22 23:10:00|1778.3|1777.8|1778.28|1777.78|1778.57|1778.19|1778.21|1777.71|164
1629674100000|2021-08-22 23:15:00|1778.25|1777.75|1778.25|1777.75|1778.68|1778.3|1778.12|1777.71|154
1629674400000|2021-08-22 23:20:00|1778.27|1777.77|1777.97|1777.47|1778.37|1777.97|1777.81|1777.31|213
1629674700000|2021-08-22 23:25:00|1777.92|1777.42|1778.58|1778.08|1778.69|1778.19|1777.63|1777.21|191
1629675000000|2021-08-22 23:30:00|1778.63|1778.13|1778.75|1778.25|1778.84|1778.34|1778.42|1777.92|184
1629675300000|2021-08-22 23:35:00|1778.72|1778.22|1778.54|1778.24|1778.86|1778.38|1778.45|1778.01|161
1629675600000|2021-08-22 23:40:00|1778.53|1778.23|1778.69|1778.19|1778.79|1778.37|1778.38|1777.99|155
1629675900000|2021-08-22 23:45:00|1778.7|1778.2|1778.76|1778.26|1778.81|1778.4|1778.6|1778.16|147
1629676200000|2021-08-22 23:50:00|1778.75|1778.25|1779.31|1778.81|1779.55|1779.06|1778.73|1778.23|267
1629676500000|2021-08-22 23:55:00|1779.32|1778.82|1779.05|1778.55|1779.49|1779.12|1778.52|1778.02|332
1629676800000|2021-08-23 00:00:00|1779.04|1778.54|1779.16|1778.86|1780.07|1779.68|1778.7|1778.39|598
1629677100000|2021-08-23 00:05:00|1779.14|1778.84|1777.96|1777.46|1779.36|1778.98|1777.71|1777.26|489
1629677400000|2021-08-23 00:10:00|1777.94|1777.44|1778.12|1777.62|1778.46|1778.04|1777.77|1777.34|346
1629677700000|2021-08-23 00:15:00|1778.13|1777.63|1777.8|1777.3|1778.24|1777.74|1777.48|1777.02|396
1629678000000|2021-08-23 00:20:00|1777.76|1777.26|1778.59|1778.09|1778.6|1778.12|1777.71|1777.21|271
1629678300000|2021-08-23 00:25:00|1778.6|1778.1|1779.23|1778.73|1779.26|1778.81|1778.44|1777.94|300
1629678600000|2021-08-23 00:30:00|1779.22|1778.72|1779.39|1778.89|1779.49|1778.99|1778.95|1778.5|328
1629678900000|2021-08-23 00:35:00|1779.33|1778.83|1780|1779.5|1780|1779.5|1779.18|1778.68|251
1629679200000|2021-08-23 00:40:00|1780.02|1779.52|1779.11|1778.61|1780.1|1779.6|1778.71|1778.21|412
1629679500000|2021-08-23 00:45:00|1779.09|1778.59|1779.49|1778.99|1779.87|1779.37|1778.99|1778.49|366
1629679800000|2021-08-23 00:50:00|1779.5|1779|1779.46|1778.96|1779.89|1779.39|1779.4|1778.9|387
1629680100000|2021-08-23 00:55:00|1779.47|1778.97|1779.51|1779.01|1779.93|1779.43|1779.32|1778.82|333
1629680400000|2021-08-23 01:00:00|1779.5|1779|1778.04|1777.54|1780.43|1780.01|1777.35|1776.85|1151
1629680700000|2021-08-23 01:05:00|1778.05|1777.55|1778.29|1777.79|1779.64|1779.14|1776.9|1776.4|973
1629681000000|2021-08-23 01:10:00|1778.3|1777.8|1777.71|1777.21|1778.32|1777.96|1777.03|1776.63|823
1629681300000|2021-08-23 01:15:00|1777.72|1777.22|1777.7|1777.2|1778.45|1777.95|1777.47|1776.99|827
1629681600000|2021-08-23 01:20:00|1777.68|1777.18|1778.59|1778.09|1778.63|1778.13|1776.75|1776.32|866
1629681900000|2021-08-23 01:25:00|1778.6|1778.1|1777.65|1777.15|1778.9|1778.5|1777.64|1777.14|662
1629682200000|2021-08-23 01:30:00|1777.63|1777.13|1777.36|1776.86|1777.98|1777.48|1777.2|1776.83|744
1629682500000|2021-08-23 01:35:00|1777.35|1776.85|1778.23|1777.93|1778.87|1778.37|1777.21|1776.71|684
1629682800000|2021-08-23 01:40:00|1778.21|1777.91|1779.25|1778.75|1779.37|1778.87|1778.05|1777.58|748
1629683100000|2021-08-23 01:45:00|1779.26|1778.76|1782.43|1781.93|1782.45|1782.11|1779.26|1778.76|1168
1629683400000|2021-08-23 01:50:00|1782.41|1781.91|1786.02|1785.52|1786.03|1785.56|1782.41|1781.91|1272
1629683700000|2021-08-23 01:55:00|1786.04|1785.54|1785.81|1785.51|1786.66|1786.25|1785.21|1784.71|897
1629684000000|2021-08-23 02:00:00|1785.79|1785.49|1786.36|1785.86|1786.51|1786.01|1785.37|1784.98|766
1629684300000|2021-08-23 02:05:00|1786.37|1785.87|1786.61|1786.11|1787.13|1786.69|1786.07|1785.68|789
1629684600000|2021-08-23 02:10:00|1786.67|1786.17|1785.71|1785.21|1787.1|1786.7|1785.63|1785.13|678
1629684900000|2021-08-23 02:15:00|1785.7|1785.2|1786.59|1786.09|1786.88|1786.38|1785.39|1784.98|656
1629685200000|2021-08-23 02:20:00|1786.49|1786.19|1786.54|1786.04|1786.62|1786.25|1785.98|1785.57|376
1629685500000|2021-08-23 02:25:00|1786.46|1785.96|1786.37|1785.87|1786.52|1786.04|1786.07|1785.57|285
1629685800000|2021-08-23 02:30:00|1786.39|1785.89|1786.31|1785.81|1786.66|1786.16|1785.72|1785.22|497
1629686100000|2021-08-23 02:35:00|1786.32|1785.82|1786.78|1786.28|1786.9|1786.4|1786.06|1785.56|319
1629686400000|2021-08-23 02:40:00|1786.79|1786.29|1786.88|1786.38|1787.37|1786.93|1786.79|1786.29|439
1629686700000|2021-08-23 02:45:00|1786.86|1786.36|1786.6|1786.1|1786.88|1786.38|1786.31|1785.81|369
1629687000000|2021-08-23 02:50:00|1786.59|1786.09|1787.54|1787.04|1787.72|1787.22|1786.58|1786.08|603
1629687300000|2021-08-23 02:55:00|1787.53|1787.03|1788.26|1787.76|1788.31|1787.81|1787.39|1786.89|464
1629687600000|2021-08-23 03:00:00|1788.27|1787.77|1787.47|1786.97|1788.37|1787.87|1787.3|1786.84|434
1629687900000|2021-08-23 03:05:00|1787.46|1786.96|1786.75|1786.25|1787.82|1787.32|1786.71|1786.21|441
1629688200000|2021-08-23 03:10:00|1786.76|1786.26|1787.08|1786.58|1787.41|1786.91|1786.63|1786.13|495
1629688500000|2021-08-23 03:15:00|1787.09|1786.59|1787.91|1787.41|1788.09|1787.59|1787.09|1786.59|427
1629688800000|2021-08-23 03:20:00|1787.95|1787.45|1787.67|1787.17|1789.05|1788.55|1787.66|1787.16|738
1629689100000|2021-08-23 03:25:00|1787.66|1787.16|1787.12|1786.82|1787.83|1787.34|1787.02|1786.62|519
1629689400000|2021-08-23 03:30:00|1787.13|1786.83|1787.34|1786.84|1787.63|1787.21|1787.07|1786.67|252
1629689700000|2021-08-23 03:35:00|1787.35|1786.85|1787.82|1787.32|1787.82|1787.32|1787.19|1786.69|250
1629690000000|2021-08-23 03:40:00|1787.78|1787.28|1787.53|1787.03|1787.81|1787.31|1787.07|1786.57|211
1629690300000|2021-08-23 03:45:00|1787.54|1787.04|1787.76|1787.26|1787.78|1787.36|1787.3|1786.9|236
1629690600000|2021-08-23 03:50:00|1787.73|1787.23|1787.7|1787.2|1787.9|1787.47|1787.33|1786.83|227
1629690900000|2021-08-23 03:55:00|1787.69|1787.19|1787.31|1786.81|1787.75|1787.25|1787.25|1786.75|158
1629691200000|2021-08-23 04:00:00|1787.3|1786.8|1788.05|1787.55|1788.21|1787.71|1787.2|1786.7|329
1629691500000|2021-08-23 04:05:00|1788.06|1787.56|1788.04|1787.54|1788.06|1787.56|1787.54|1787.04|251
1629691800000|2021-08-23 04:10:00|1788.03|1787.53|1788.31|1787.81|1788.43|1787.94|1788.03|1787.53|288
1629692100000|2021-08-23 04:15:00|1788.32|1787.82|1787.62|1787.12|1788.36|1787.95|1787.52|1787.03|338
1629692400000|2021-08-23 04:20:00|1787.63|1787.13|1787.52|1787.02|1787.85|1787.35|1787.23|1786.73|262
1629692700000|2021-08-23 04:25:00|1787.53|1787.03|1787.51|1787.01|1787.85|1787.44|1787.24|1786.85|264
1629693000000|2021-08-23 04:30:00|1787.52|1787.02|1788.51|1788.01|1788.65|1788.15|1787.47|1786.97|274
1629693300000|2021-08-23 04:35:00|1788.43|1787.93|1787.84|1787.34|1788.79|1788.29|1787.84|1787.34|333
1629693600000|2021-08-23 04:40:00|1787.86|1787.36|1788|1787.5|1788.29|1787.79|1787.85|1787.35|217
1629693900000|2021-08-23 04:45:00|1788.01|1787.51|1787.99|1787.49|1788.35|1787.85|1787.9|1787.4|185
1629694200000|2021-08-23 04:50:00|1788.02|1787.52|1788.21|1787.71|1788.59|1788.17|1788.02|1787.52|178
1629694500000|2021-08-23 04:55:00|1788.22|1787.72|1788|1787.5|1788.41|1787.91|1787.91|1787.49|225
1629694800000|2021-08-23 05:00:00|1788.02|1787.52|1788.29|1787.79|1788.5|1788|1787.74|1787.28|213
1629695100000|2021-08-23 05:05:00|1788.28|1787.78|1787.88|1787.38|1788.28|1787.78|1787.61|1787.18|259
1629695400000|2021-08-23 05:10:00|1787.82|1787.32|1787.46|1786.96|1787.89|1787.41|1787.23|1786.82|304
1629695700000|2021-08-23 05:15:00|1787.47|1786.97|1786.8|1786.3|1787.51|1787.01|1786.71|1786.29|297
1629696000000|2021-08-23 05:20:00|1786.79|1786.29|1787.09|1786.59|1787.1|1786.66|1786.57|1786.09|229
1629696300000|2021-08-23 05:25:00|1787.08|1786.58|1787.28|1786.78|1787.54|1787.04|1786.95|1786.45|195
1629696600000|2021-08-23 05:30:00|1787.29|1786.79|1787.1|1786.6|1788.16|1787.72|1786.76|1786.4|707
1629696900000|2021-08-23 05:35:00|1787.11|1786.61|1787.11|1786.61|1787.35|1786.91|1786.53|1786.09|460
1629697200000|2021-08-23 05:40:00|1787.15|1786.65|1787.29|1786.99|1787.58|1787.21|1787|1786.5|345
1629697500000|2021-08-23 05:45:00|1787.3|1786.8|1788.19|1787.69|1788.49|1788.1|1787.21|1786.8|550
1629697800000|2021-08-23 05:50:00|1788.14|1787.64|1787.54|1787.04|1788.21|1787.76|1787.31|1786.81|355
1629698100000|2021-08-23 05:55:00|1787.53|1787.03|1786.57|1786.07|1787.63|1787.13|1786.57|1786.07|452
1629698400000|2021-08-23 06:00:00|1786.58|1786.08|1786.46|1785.96|1787.22|1786.75|1786.3|1785.8|689
1629698700000|2021-08-23 06:05:00|1786.39|1785.89|1785.7|1785.2|1786.59|1786.11|1785.52|1785.08|656
1629699000000|2021-08-23 06:10:00|1785.69|1785.19|1786.37|1785.87|1786.5|1786.09|1785.58|1785.11|655
1629699300000|2021-08-23 06:15:00|1786.38|1785.88|1785.75|1785.25|1786.54|1786.04|1785.5|1785.04|611
1629699600000|2021-08-23 06:20:00|1785.76|1785.26|1785.38|1785.08|1786.14|1785.64|1785.25|1784.75|637
1629699900000|2021-08-23 06:25:00|1785.35|1785.05|1786.32|1785.82|1786.52|1786.02|1785.17|1784.75|663
1629700200000|2021-08-23 06:30:00|1786.31|1785.81|1786.96|1786.46|1787.02|1786.52|1785.99|1785.63|461
1629700500000|2021-08-23 06:35:00|1786.92|1786.42|1785.68|1785.18|1787.01|1786.51|1785.54|1785.05|504
1629700800000|2021-08-23 06:40:00|1785.67|1785.17|1785.34|1784.84|1786.1|1785.68|1785.14|1784.68|552
1629701100000|2021-08-23 06:45:00|1785.39|1784.89|1785.83|1785.33|1785.83|1785.43|1785.21|1784.71|497
1629701400000|2021-08-23 06:50:00|1785.94|1785.44|1785.69|1785.19|1786.24|1785.74|1785.36|1785|509
1629701700000|2021-08-23 06:55:00|1785.68|1785.18|1786.25|1785.75|1786.71|1786.21|1785.54|1785.13|629
1629702000000|2021-08-23 07:00:00|1786.26|1785.76|1786.06|1785.56|1786.54|1786.1|1785.55|1785.18|534
1629702300000|2021-08-23 07:05:00|1786.08|1785.58|1785.92|1785.62|1786.49|1786.12|1785.85|1785.41|535
1629702600000|2021-08-23 07:10:00|1785.93|1785.63|1786.44|1785.94|1786.55|1786.19|1785.9|1785.51|526
1629702900000|2021-08-23 07:15:00|1786.52|1786.02|1785.83|1785.33|1786.52|1786.13|1785.58|1785.16|591
1629703200000|2021-08-23 07:20:00|1785.71|1785.41|1785.14|1784.64|1785.85|1785.44|1784.69|1784.19|691
1629703500000|2021-08-23 07:25:00|1785.15|1784.65|1785.28|1784.78|1785.67|1785.17|1784.82|1784.36|714
1629703800000|2021-08-23 07:30:00|1785.29|1784.79|1786.54|1786.04|1786.71|1786.41|1784.54|1784.1|839
1629704100000|2021-08-23 07:35:00|1786.55|1786.05|1787.03|1786.53|1787.39|1787.01|1786.34|1785.98|816
1629704400000|2021-08-23 07:40:00|1786.94|1786.64|1787.01|1786.71|1787.61|1787.13|1786.78|1786.31|837
1629704700000|2021-08-23 07:45:00|1787.04|1786.74|1786.2|1785.7|1787.13|1786.74|1786.08|1785.62|752
1629705000000|2021-08-23 07:50:00|1786.22|1785.72|1786.23|1785.73|1786.86|1786.47|1785.96|1785.46|551
1629705300000|2021-08-23 07:55:00|1786.24|1785.74|1785.66|1785.16|1786.59|1786.2|1785.63|1785.14|579
1629705600000|2021-08-23 08:00:00|1785.64|1785.14|1785.39|1784.89|1785.65|1785.24|1784.95|1784.51|678
1629705900000|2021-08-23 08:05:00|1785.4|1784.9|1785.52|1785.02|1785.54|1785.06|1785.05|1784.55|740
1629706200000|2021-08-23 08:10:00|1785.53|1785.03|1785.67|1785.17|1786.46|1786.1|1785.33|1784.94|659
1629706500000|2021-08-23 08:15:00|1785.66|1785.16|1785.36|1784.86|1786.07|1785.66|1785.09|1784.68|678
1629706800000|2021-08-23 08:20:00|1785.35|1784.85|1785.33|1784.83|1786.54|1786.17|1785.23|1784.81|787
1629707100000|2021-08-23 08:25:00|1785.28|1784.78|1785.87|1785.37|1786.83|1786.36|1785.13|1784.63|691
1629707400000|2021-08-23 08:30:00|1785.86|1785.36|1786.35|1785.85|1786.52|1786.15|1785.14|1784.64|617
1629707700000|2021-08-23 08:35:00|1786.36|1785.86|1786.96|1786.46|1787.01|1786.6|1786.17|1785.86|724
1629708000000|2021-08-23 08:40:00|1786.97|1786.47|1786.45|1785.95|1787.31|1787|1786.11|1785.71|656
1629708300000|2021-08-23 08:45:00|1786.43|1785.93|1787.31|1786.81|1787.7|1787.32|1786.31|1785.92|771
1629708600000|2021-08-23 08:50:00|1787.3|1786.8|1787.65|1787.15|1787.84|1787.44|1787.07|1786.68|742
1629708900000|2021-08-23 08:55:00|1787.64|1787.14|1788.28|1787.78|1788.91|1788.61|1787.59|1787.14|835
1629709200000|2021-08-23 09:00:00|1788.3|1787.8|1788.78|1788.28|1788.79|1788.33|1787.59|1787.13|715
1629709500000|2021-08-23 09:05:00|1788.77|1788.27|1788.17|1787.67|1788.82|1788.45|1788.05|1787.58|566
1629709800000|2021-08-23 09:10:00|1788.04|1787.74|1788.53|1788.03|1788.97|1788.53|1787.95|1787.54|505
1629710100000|2021-08-23 09:15:00|1788.54|1788.04|1788.35|1787.85|1789.01|1788.51|1788.07|1787.63|519
1629710400000|2021-08-23 09:20:00|1788.34|1787.84|1788.68|1788.18|1788.95|1788.45|1787.9|1787.49|437
1629710700000|2021-08-23 09:25:00|1788.69|1788.19|1787.55|1787.25|1788.69|1788.19|1787.43|1787.09|538
1629711000000|2021-08-23 09:30:00|1787.54|1787.24|1787.91|1787.41|1788.03|1787.61|1787.16|1786.67|658
1629711300000|2021-08-23 09:35:00|1787.9|1787.4|1787.51|1787.01|1788.05|1787.69|1787.35|1786.96|511
1629711600000|2021-08-23 09:40:00|1787.42|1787.12|1787.67|1787.17|1788.13|1787.73|1787.41|1787.03|436
1629711900000|2021-08-23 09:45:00|1787.68|1787.18|1787.67|1787.17|1787.92|1787.52|1787.35|1787|450
1629712200000|2021-08-23 09:50:00|1787.65|1787.15|1787.83|1787.33|1788.08|1787.65|1787.49|1787.1|396
1629712500000|2021-08-23 09:55:00|1787.72|1787.42|1788.51|1788.01|1788.51|1788.1|1787.42|1786.94|386
1629712800000|2021-08-23 10:00:00|1788.52|1788.02|1788.59|1788.09|1788.62|1788.19|1788.05|1787.62|386
1629713100000|2021-08-23 10:05:00|1788.6|1788.1|1788.34|1787.84|1788.97|1788.48|1788.12|1787.64|364
1629713400000|2021-08-23 10:10:00|1788.33|1787.83|1788.74|1788.24|1788.77|1788.27|1788.16|1787.67|249
1629713700000|2021-08-23 10:15:00|1788.73|1788.23|1788.52|1788.02|1788.75|1788.25|1788.21|1787.79|353
1629714000000|2021-08-23 10:20:00|1788.44|1788.14|1788.83|1788.33|1789.24|1788.83|1788.41|1788.01|370
1629714300000|2021-08-23 10:25:00|1788.86|1788.36|1789.12|1788.62|1789.13|1788.78|1788.72|1788.29|379
1629714600000|2021-08-23 10:30:00|1789.11|1788.61|1788.72|1788.22|1789.19|1788.8|1788.54|1788.08|337
1629714900000|2021-08-23 10:35:00|1788.71|1788.21|1788.66|1788.36|1788.84|1788.43|1788.42|1788.04|370
1629715200000|2021-08-23 10:40:00|1788.67|1788.37|1788.94|1788.44|1789.28|1788.92|1788.24|1787.75|556
1629715500000|2021-08-23 10:45:00|1788.92|1788.42|1789.52|1789.02|1789.97|1789.49|1788.85|1788.42|564
1629715800000|2021-08-23 10:50:00|1789.51|1789.01|1790.14|1789.64|1790.17|1789.79|1789.26|1788.78|468
1629716100000|2021-08-23 10:55:00|1790.15|1789.65|1790.66|1790.16|1790.74|1790.4|1789.88|1789.45|580
1629716400000|2021-08-23 11:00:00|1790.67|1790.17|1790.85|1790.35|1791.37|1790.98|1790.63|1790.13|754
1629716700000|2021-08-23 11:05:00|1790.83|1790.33|1790.74|1790.24|1791.02|1790.62|1790.55|1790.05|447
1629717000000|2021-08-23 11:10:00|1790.73|1790.23|1790.51|1790.01|1791.03|1790.72|1790.39|1789.91|477
1629717300000|2021-08-23 11:15:00|1790.52|1790.02|1790.32|1790.02|1790.91|1790.51|1790.27|1789.86|321
1629717600000|2021-08-23 11:20:00|1790.3|1790|1791.06|1790.56|1791.16|1790.73|1790.29|1789.94|486
1629717900000|2021-08-23 11:25:00|1791.07|1790.57|1791.87|1791.37|1792.68|1792.25|1790.7|1790.35|587
1629718200000|2021-08-23 11:30:00|1791.89|1791.39|1793.15|1792.65|1793.33|1792.97|1791.78|1791.3|812
1629718500000|2021-08-23 11:35:00|1793.08|1792.78|1792.74|1792.24|1793.23|1792.83|1792.12|1791.75|758
1629718800000|2021-08-23 11:40:00|1792.75|1792.25|1793.08|1792.78|1793.24|1792.85|1792.43|1791.93|507
1629719100000|2021-08-23 11:45:00|1793.07|1792.77|1792.48|1792.18|1793.44|1793.04|1792.38|1791.95|545
1629719400000|2021-08-23 11:50:00|1792.58|1792.08|1791.78|1791.28|1792.59|1792.2|1791.17|1790.7|683
1629719700000|2021-08-23 11:55:00|1791.79|1791.29|1791.2|1790.7|1791.95|1791.45|1790.78|1790.28|626
1629720000000|2021-08-23 12:00:00|1791.21|1790.71|1790.72|1790.22|1791.54|1791.13|1790.02|1789.65|834
1629720300000|2021-08-23 12:05:00|1790.73|1790.23|1792.25|1791.75|1792.35|1791.85|1790.7|1790.2|715
1629720600000|2021-08-23 12:10:00|1792.22|1791.72|1792.05|1791.55|1792.44|1792|1791.37|1790.87|713
1629720900000|2021-08-23 12:15:00|1792.03|1791.53|1792.01|1791.51|1792.55|1792.15|1791.68|1791.3|620
1629721200000|2021-08-23 12:20:00|1792|1791.5|1793.12|1792.62|1793.18|1792.68|1791.34|1790.97|764
1629721500000|2021-08-23 12:25:00|1793.07|1792.57|1793.79|1793.29|1794.06|1793.67|1792.94|1792.56|1149
1629721800000|2021-08-23 12:30:00|1793.8|1793.3|1797.89|1797.39|1798.74|1798.24|1793.8|1793.3|1402
1629722100000|2021-08-23 12:35:00|1797.93|1797.43|1798.51|1798.01|1799.98|1799.5|1797.72|1797.41|1575
1629722400000|2021-08-23 12:40:00|1798.5|1798|1798.32|1797.82|1799.8|1799.45|1798.17|1797.68|1261
1629722700000|2021-08-23 12:45:00|1798.31|1797.81|1799.69|1799.19|1799.77|1799.39|1798.08|1797.61|896
1629723000000|2021-08-23 12:50:00|1799.71|1799.21|1799.59|1799.09|1800.4|1799.94|1799.02|1798.65|1035
1629723300000|2021-08-23 12:55:00|1799.63|1799.13|1800.13|1799.83|1800.28|1799.87|1799.51|1799.09|856
1629723600000|2021-08-23 13:00:00|1800.12|1799.82|1802.88|1802.58|1803.29|1802.95|1800.09|1799.66|1661
1629723900000|2021-08-23 13:05:00|1803|1802.7|1804.66|1804.16|1804.68|1804.26|1802.58|1802.21|1392
1629724200000|2021-08-23 13:10:00|1804.67|1804.17|1804.18|1803.68|1804.89|1804.39|1803.41|1803.04|1218
1629724500000|2021-08-23 13:15:00|1804.2|1803.7|1804.1|1803.6|1804.72|1804.22|1803.56|1803.22|1295
1629724800000|2021-08-23 13:20:00|1804.11|1803.61|1804.46|1803.96|1804.84|1804.46|1803.58|1803.2|1103
1629725100000|2021-08-23 13:25:00|1804.47|1803.97|1805.08|1804.78|1806.7|1806.34|1804.4|1803.91|1373
1629725400000|2021-08-23 13:30:00|1805.07|1804.77|1805.42|1805.12|1805.98|1805.49|1803.54|1803.24|1709
1629725700000|2021-08-23 13:35:00|1805.36|1805.06|1803.91|1803.41|1805.88|1805.53|1802.97|1802.67|1584
1629726000000|2021-08-23 13:40:00|1803.86|1803.36|1802.2|1801.7|1804.66|1804.16|1801.54|1801.04|1442
1629726300000|2021-08-23 13:45:00|1802.21|1801.71|1804.88|1804.58|1805.58|1805.16|1802.21|1801.71|1662
1629726600000|2021-08-23 13:50:00|1805.02|1804.52|1804.21|1803.71|1805.66|1805.28|1802.78|1802.43|1497
1629726900000|2021-08-23 13:55:00|1804.23|1803.73|1803.47|1802.97|1805.24|1804.88|1803.2|1802.75|1340
1629727200000|2021-08-23 14:00:00|1803.49|1802.99|1802.44|1801.94|1804.3|1803.95|1801.96|1801.58|1441
1629727500000|2021-08-23 14:05:00|1802.46|1801.96|1801.49|1800.99|1802.98|1802.48|1800.84|1800.54|1366
1629727800000|2021-08-23 14:10:00|1801.44|1801.14|1799.68|1799.18|1802.05|1801.7|1799.26|1798.76|1372
1629728100000|2021-08-23 14:15:00|1799.78|1799.48|1796.05|1795.55|1799.82|1799.52|1795.73|1795.28|1571
1629728400000|2021-08-23 14:20:00|1796|1795.7|1798.67|1798.37|1798.82|1798.46|1795.97|1795.67|1481
1629728700000|2021-08-23 14:25:00|1798.64|1798.34|1798.18|1797.68|1799.11|1798.62|1797.51|1797.06|1301
1629729000000|2021-08-23 14:30:00|1798.16|1797.66|1801.15|1800.65|1801.15|1800.65|1798.13|1797.63|1304
1629729300000|2021-08-23 14:35:00|1801.13|1800.63|1801.06|1800.56|1801.69|1801.23|1800.63|1800.23|1056
1629729600000|2021-08-23 14:40:00|1800.96|1800.66|1802.86|1802.56|1802.86|1802.56|1800.95|1800.57|946
1629729900000|2021-08-23 14:45:00|1802.85|1802.55|1804.21|1803.71|1804.81|1804.43|1802.82|1802.42|1221
1629730200000|2021-08-23 14:50:00|1804.2|1803.7|1804.66|1804.36|1804.99|1804.62|1803.77|1803.4|1056
1629730500000|2021-08-23 14:55:00|1804.6|1804.3|1804.48|1803.98|1805.61|1805.28|1804.45|1803.95|949
1629730800000|2021-08-23 15:00:00|1804.56|1804.06|1802.93|1802.63|1805.09|1804.68|1802.64|1802.33|950
1629731100000|2021-08-23 15:05:00|1802.94|1802.64|1803.77|1803.27|1804.08|1803.69|1802.71|1802.39|917
1629731400000|2021-08-23 15:10:00|1803.78|1803.28|1802.68|1802.18|1804.24|1803.9|1802.48|1802.05|907
1629731700000|2021-08-23 15:15:00|1802.69|1802.19|1802.05|1801.55|1803.23|1802.78|1801.91|1801.41|970
1629732000000|2021-08-23 15:20:00|1802.02|1801.52|1804.49|1803.99|1804.57|1804.12|1801.69|1801.38|947
1629732300000|2021-08-23 15:25:00|1804.52|1804.02|1804.82|1804.32|1804.93|1804.58|1804.4|1803.9|725
1629732600000|2021-08-23 15:30:00|1804.81|1804.31|1804.53|1804.03|1805.09|1804.69|1803.9|1803.41|799
1629732900000|2021-08-23 15:35:00|1804.55|1804.05|1804.31|1803.81|1804.86|1804.48|1804.14|1803.72|674
1629733200000|2021-08-23 15:40:00|1804.32|1803.82|1804.44|1803.94|1804.78|1804.31|1804.31|1803.81|633
1629733500000|2021-08-23 15:45:00|1804.43|1803.93|1804.54|1804.04|1804.78|1804.3|1804.32|1803.82|610
1629733800000|2021-08-23 15:50:00|1804.53|1804.03|1804.49|1804.19|1804.83|1804.5|1804.37|1803.94|471
1629734100000|2021-08-23 15:55:00|1804.59|1804.09|1804.93|1804.43|1805.14|1804.64|1804.41|1804.02|490
1629734400000|2021-08-23 16:00:00|1804.94|1804.44|1805.64|1805.34|1805.93|1805.47|1804.84|1804.34|623
1629734700000|2021-08-23 16:05:00|1805.65|1805.35|1805.31|1804.81|1805.87|1805.48|1804.61|1804.2|628
1629735000000|2021-08-23 16:10:00|1805.32|1804.82|1805.35|1804.85|1805.72|1805.42|1804.97|1804.57|640
1629735300000|2021-08-23 16:15:00|1805.36|1804.86|1805.18|1804.68|1805.64|1805.25|1805.01|1804.55|510
1629735600000|2021-08-23 16:20:00|1805.19|1804.69|1804.74|1804.24|1805.2|1804.76|1804.58|1804.08|531
1629735900000|2021-08-23 16:25:00|1804.73|1804.23|1805.08|1804.58|1805.34|1804.86|1804.62|1804.22|500
1629736200000|2021-08-23 16:30:00|1805.09|1804.59|1805.35|1804.85|1805.36|1804.9|1804.85|1804.35|406
1629736500000|2021-08-23 16:35:00|1805.36|1804.86|1805.05|1804.55|1805.47|1805.1|1804.8|1804.3|453
1629736800000|2021-08-23 16:40:00|1805.06|1804.56|1805.59|1805.09|1805.63|1805.29|1804.91|1804.51|385
1629737100000|2021-08-23 16:45:00|1805.49|1805.19|1804.87|1804.37|1805.49|1805.19|1804.74|1804.35|477
1629737400000|2021-08-23 16:50:00|1804.88|1804.38|1804.04|1803.54|1804.92|1804.48|1803.95|1803.52|430
1629737700000|2021-08-23 16:55:00|1804.06|1803.56|1803.46|1802.96|1804.31|1803.9|1802.98|1802.57|620
1629738000000|2021-08-23 17:00:00|1803.43|1802.93|1803.84|1803.34|1803.97|1803.47|1803.03|1802.53|532
1629738300000|2021-08-23 17:05:00|1803.85|1803.35|1803.65|1803.15|1803.85|1803.38|1803.35|1802.98|380
1629738600000|2021-08-23 17:10:00|1803.66|1803.16|1803.21|1802.71|1803.78|1803.33|1802.87|1802.44|463
1629738900000|2021-08-23 17:15:00|1803.22|1802.72|1803.12|1802.62|1803.27|1802.89|1802.8|1802.36|433
1629739200000|2021-08-23 17:20:00|1803.08|1802.78|1803.55|1803.05|1803.66|1803.27|1802.91|1802.49|473
1629739500000|2021-08-23 17:25:00|1803.56|1803.06|1804.11|1803.61|1804.11|1803.64|1803.03|1802.62|701
1629739800000|2021-08-23 17:30:00|1804.08|1803.58|1803.8|1803.3|1804.13|1803.69|1803.39|1803.01|528
1629740100000|2021-08-23 17:35:00|1803.81|1803.31|1804.18|1803.68|1804.2|1803.82|1803.54|1803.09|493
1629740400000|2021-08-23 17:40:00|1804.17|1803.67|1804.17|1803.67|1804.31|1803.88|1803.71|1803.37|406
1629740700000|2021-08-23 17:45:00|1804.16|1803.66|1804.52|1804.02|1804.68|1804.28|1803.99|1803.62|408
1629741000000|2021-08-23 17:50:00|1804.51|1804.01|1804.63|1804.13|1804.83|1804.33|1804.15|1803.79|388
1629741300000|2021-08-23 17:55:00|1804.62|1804.12|1804.65|1804.15|1804.85|1804.36|1804.39|1803.99|382
1629741600000|2021-08-23 18:00:00|1804.64|1804.14|1804.5|1804|1804.68|1804.18|1804.21|1803.77|341
1629741900000|2021-08-23 18:05:00|1804.51|1804.01|1804.67|1804.17|1804.69|1804.28|1804.35|1803.94|250
1629742200000|2021-08-23 18:10:00|1804.68|1804.18|1804.61|1804.11|1804.79|1804.4|1804.43|1804.08|269
1629742500000|2021-08-23 18:15:00|1804.6|1804.1|1804.58|1804.08|1804.81|1804.4|1804.39|1804.04|272
1629742800000|2021-08-23 18:20:00|1804.59|1804.09|1804.95|1804.65|1805.32|1804.88|1804.57|1804.09|289
1629743100000|2021-08-23 18:25:00|1805.05|1804.55|1804.96|1804.46|1805.27|1804.83|1804.74|1804.35|359
1629743400000|2021-08-23 18:30:00|1804.97|1804.47|1804.84|1804.34|1805.02|1804.62|1804.69|1804.2|292
1629743700000|2021-08-23 18:35:00|1804.85|1804.35|1804.66|1804.16|1804.85|1804.43|1804.61|1804.11|200
1629744000000|2021-08-23 18:40:00|1804.67|1804.17|1804.85|1804.35|1804.94|1804.5|1804.65|1804.15|246
1629744300000|2021-08-23 18:45:00|1804.83|1804.33|1804.9|1804.4|1804.98|1804.68|1804.49|1804.07|327
1629744600000|2021-08-23 18:50:00|1804.92|1804.42|1804.81|1804.31|1805|1804.61|1804.58|1804.23|237
1629744900000|2021-08-23 18:55:00|1804.7|1804.4|1805.3|1804.8|1805.32|1804.92|1804.63|1804.28|353
1629745200000|2021-08-23 19:00:00|1805.18|1804.88|1805.44|1804.94|1805.44|1805.04|1804.98|1804.64|261
1629745500000|2021-08-23 19:05:00|1805.42|1805.12|1805.31|1805.01|1805.56|1805.15|1805.21|1804.81|254
1629745800000|2021-08-23 19:10:00|1805.32|1805.02|1805.36|1804.86|1805.53|1805.16|1805.1|1804.7|318
1629746100000|2021-08-23 19:15:00|1805.37|1804.87|1805.36|1804.86|1805.56|1805.16|1805.21|1804.84|331
1629746400000|2021-08-23 19:20:00|1805.37|1804.87|1805.1|1804.6|1805.37|1804.96|1804.89|1804.49|355
1629746700000|2021-08-23 19:25:00|1805.11|1804.61|1804.86|1804.36|1805.14|1804.72|1804.76|1804.36|257
1629747000000|2021-08-23 19:30:00|1804.83|1804.33|1805.06|1804.56|1805.15|1804.75|1804.69|1804.3|314
1629747300000|2021-08-23 19:35:00|1805.05|1804.55|1804.42|1803.92|1805.05|1804.65|1804.24|1803.88|259
1629747600000|2021-08-23 19:40:00|1804.43|1803.93|1804.36|1803.86|1804.46|1804.06|1803.99|1803.55|261
1629747900000|2021-08-23 19:45:00|1804.37|1803.87|1803.82|1803.32|1804.39|1804.01|1803.72|1803.3|340
1629748200000|2021-08-23 19:50:00|1803.83|1803.33|1803.43|1802.93|1804.16|1803.76|1803.28|1802.88|464
1629748500000|2021-08-23 19:55:00|1803.39|1803.09|1803.91|1803.61|1804.04|1803.64|1803.35|1802.93|730
1629748800000|2021-08-23 20:00:00|1803.97|1803.67|1804.5|1804|1805.51|1805.01|1803.7|1803.3|515
1629749100000|2021-08-23 20:05:00|1804.52|1804.02|1805.04|1804.54|1805.06|1804.61|1804.28|1803.86|198
1629749400000|2021-08-23 20:10:00|1805.03|1804.53|1804.9|1804.4|1805.21|1804.86|1804.7|1804.27|223
1629749700000|2021-08-23 20:15:00|1804.93|1804.43|1804.89|1804.39|1805.06|1804.64|1804.74|1804.27|171
1629750000000|2021-08-23 20:20:00|1804.88|1804.38|1804.93|1804.43|1805.19|1804.74|1804.8|1804.38|209
1629750300000|2021-08-23 20:25:00|1804.92|1804.42|1804.81|1804.31|1805.07|1804.58|1804.7|1804.31|148
1629750600000|2021-08-23 20:30:00|1804.83|1804.33|1805.22|1804.72|1805.22|1804.72|1804.64|1804.28|157
1629750900000|2021-08-23 20:35:00|1805.24|1804.74|1805.17|1804.67|1805.58|1805.08|1805.05|1804.66|124
1629751200000|2021-08-23 20:40:00|1805.16|1804.66|1805.4|1804.9|1805.46|1805|1805.15|1804.65|143
1629751500000|2021-08-23 20:45:00|1805.39|1804.89|1805.31|1804.81|1805.52|1805.04|1805.23|1804.79|203
1629751800000|2021-08-23 20:50:00|1805.32|1804.82|1805.62|1805.12|1805.63|1805.13|1805.28|1804.78|167
1629752100000|2021-08-23 20:55:00|1805.52|1805.02|1805.8|1805.3|1805.93|1805.43|1805.37|1804.87|232
1629756000000|2021-08-23 22:00:00|1805.75|1805.25|1805.74|1805.44|1805.85|1805.47|1805.28|1804.78|208
1629756300000|2021-08-23 22:05:00|1805.83|1805.33|1805.71|1805.21|1805.85|1805.51|1805.41|1805.04|161
1629756600000|2021-08-23 22:10:00|1805.69|1805.19|1806.14|1805.64|1806.15|1805.74|1805.66|1805.16|135
1629756900000|2021-08-23 22:15:00|1806.16|1805.66|1806.12|1805.62|1806.2|1805.7|1805.89|1805.39|153
1629757200000|2021-08-23 22:20:00|1806.13|1805.63|1806.14|1805.64|1806.17|1805.67|1806.02|1805.52|111
1629757500000|2021-08-23 22:25:00|1806.11|1805.61|1806.14|1805.64|1806.29|1805.84|1806.09|1805.59|129
1629757800000|2021-08-23 22:30:00|1806.12|1805.62|1805.96|1805.46|1806.19|1805.69|1805.89|1805.41|192
1629758100000|2021-08-23 22:35:00|1805.95|1805.45|1805.5|1805.2|1805.97|1805.47|1805.42|1805.04|141
1629758400000|2021-08-23 22:40:00|1805.49|1805.19|1805.53|1805.03|1805.78|1805.28|1805.42|1804.92|163
1629758700000|2021-08-23 22:45:00|1805.52|1805.02|1805.6|1805.1|1805.83|1805.33|1805.43|1804.93|163
1629759000000|2021-08-23 22:50:00|1805.54|1805.04|1805.42|1804.92|1805.55|1805.05|1805.35|1804.85|119
1629759300000|2021-08-23 22:55:00|1805.39|1804.89|1805.19|1804.69|1805.42|1804.92|1805.16|1804.66|125
1629759600000|2021-08-23 23:00:00|1805.27|1804.77|1805.5|1805|1805.58|1805.16|1805.26|1804.76|113
1629759900000|2021-08-23 23:05:00|1805.53|1805.03|1805.58|1805.08|1805.64|1805.18|1805.44|1805|96
1629760200000|2021-08-23 23:10:00|1805.6|1805.1|1805.6|1805.1|1805.71|1805.21|1805.54|1805.04|131
1629760500000|2021-08-23 23:15:00|1805.63|1805.13|1805.3|1804.8|1805.65|1805.15|1805.28|1804.78|106
1629760800000|2021-08-23 23:20:00|1805.31|1804.81|1805.43|1804.93|1805.53|1805.03|1805.12|1804.64|157
1629761100000|2021-08-23 23:25:00|1805.44|1804.94|1805.38|1804.88|1805.58|1805.08|1805.25|1804.75|141
1629761400000|2021-08-23 23:30:00|1805.39|1804.89|1805.2|1804.7|1805.52|1805.02|1805.2|1804.7|168
1629761700000|2021-08-23 23:35:00|1805.21|1804.71|1805.72|1805.22|1805.74|1805.24|1805.21|1804.71|186
1629762000000|2021-08-23 23:40:00|1805.71|1805.21|1806.01|1805.51|1806.15|1805.65|1805.42|1805.01|305
1629762300000|2021-08-23 23:45:00|1806.02|1805.52|1805.6|1805.1|1806.16|1805.68|1805.55|1805.06|228
1629762600000|2021-08-23 23:50:00|1805.61|1805.11|1805.26|1804.76|1805.68|1805.19|1805.19|1804.69|150
1629762900000|2021-08-23 23:55:00|1805.17|1804.67|1805.1|1804.6|1805.34|1804.91|1804.94|1804.54|166
1629763200000|2021-08-24 00:00:00|1805.09|1804.59|1805.28|1804.78|1805.37|1804.98|1804.69|1804.19|328
1629763500000|2021-08-24 00:05:00|1805.27|1804.77|1804.52|1804.22|1805.27|1804.77|1804.47|1804.1|249
1629763800000|2021-08-24 00:10:00|1804.53|1804.23|1804.55|1804.05|1804.68|1804.27|1804.35|1803.86|164
1629764100000|2021-08-24 00:15:00|1804.54|1804.04|1804.23|1803.73|1804.89|1804.39|1804.05|1803.62|236
1629764400000|2021-08-24 00:20:00|1804.22|1803.72|1804.17|1803.67|1804.31|1803.93|1803.74|1803.35|260
1629764700000|2021-08-24 00:25:00|1804.19|1803.69|1803.77|1803.27|1804.2|1803.81|1803.57|1803.15|366
1629765000000|2021-08-24 00:30:00|1803.76|1803.26|1803.8|1803.3|1803.98|1803.48|1803.47|1803.13|237
1629765300000|2021-08-24 00:35:00|1803.82|1803.32|1803.42|1802.92|1803.97|1803.47|1803.3|1802.9|224
1629765600000|2021-08-24 00:40:00|1803.41|1802.91|1803.03|1802.53|1803.48|1803|1802.97|1802.5|311
1629765900000|2021-08-24 00:45:00|1803.04|1802.54|1802.73|1802.23|1803.46|1802.96|1802.69|1802.19|269
1629766200000|2021-08-24 00:50:00|1802.72|1802.22|1802.76|1802.26|1803.05|1802.63|1802.62|1802.12|380
1629766500000|2021-08-24 00:55:00|1802.75|1802.25|1802.31|1801.81|1802.91|1802.49|1802.3|1801.8|318
1629766800000|2021-08-24 01:00:00|1802.3|1801.8|1803.01|1802.51|1803.16|1802.66|1801.62|1801.18|745
1629767100000|2021-08-24 01:05:00|1803|1802.5|1803.12|1802.62|1803.38|1802.88|1802.63|1802.13|549
1629767400000|2021-08-24 01:10:00|1803.22|1802.72|1802.54|1802.04|1803.35|1802.85|1802.4|1802.02|554
1629767700000|2021-08-24 01:15:00|1802.55|1802.05|1802.18|1801.68|1803.38|1802.94|1802.18|1801.68|585
1629768000000|2021-08-24 01:20:00|1802.16|1801.66|1802.05|1801.55|1802.49|1801.99|1801.61|1801.14|435
1629768300000|2021-08-24 01:25:00|1802.06|1801.56|1803.25|1802.75|1803.84|1803.48|1802.04|1801.54|663
1629768600000|2021-08-24 01:30:00|1803.24|1802.74|1803.03|1802.53|1803.47|1803.07|1802.77|1802.28|511
1629768900000|2021-08-24 01:35:00|1803.05|1802.55|1803.13|1802.63|1803.48|1803|1802.69|1802.19|521
1629769200000|2021-08-24 01:40:00|1803.08|1802.58|1804.07|1803.57|1804.26|1803.76|1803.05|1802.55|520
1629769500000|2021-08-24 01:45:00|1804.09|1803.59|1804.59|1804.09|1804.92|1804.42|1804.07|1803.57|452
1629769800000|2021-08-24 01:50:00|1804.6|1804.1|1804.78|1804.28|1804.81|1804.31|1804.04|1803.68|419
1629770100000|2021-08-24 01:55:00|1804.76|1804.26|1804.48|1803.98|1805.01|1804.57|1804.37|1803.95|514
1629770400000|2021-08-24 02:00:00|1804.47|1803.97|1802.57|1802.07|1804.95|1804.55|1802.49|1802.07|572
1629770700000|2021-08-24 02:05:00|1802.56|1802.06|1802.56|1802.06|1803.3|1802.8|1802.2|1801.7|555
1629771000000|2021-08-24 02:10:00|1802.55|1802.05|1802.36|1802.06|1802.6|1802.1|1802.07|1801.6|453
1629771300000|2021-08-24 02:15:00|1802.46|1801.96|1803.06|1802.56|1803.23|1802.73|1802.44|1801.94|298
1629771600000|2021-08-24 02:20:00|1803.07|1802.57|1802.68|1802.18|1803.28|1802.86|1802.5|1802.14|269
1629771900000|2021-08-24 02:25:00|1802.69|1802.19|1802.38|1801.88|1802.69|1802.19|1801.84|1801.48|296
1629772200000|2021-08-24 02:30:00|1802.41|1801.91|1802.3|1801.8|1802.48|1802.09|1801.47|1801.07|546
1629772500000|2021-08-24 02:35:00|1802.28|1801.78|1802.53|1802.03|1802.7|1802.21|1802.06|1801.64|381
1629772800000|2021-08-24 02:40:00|1802.54|1802.04|1802.59|1802.09|1802.81|1802.31|1802.3|1801.89|303
1629773100000|2021-08-24 02:45:00|1802.6|1802.1|1802.8|1802.3|1802.95|1802.52|1802.49|1801.99|357
1629773400000|2021-08-24 02:50:00|1802.79|1802.29|1803.47|1803.17|1803.52|1803.19|1802.64|1802.17|405
1629773700000|2021-08-24 02:55:00|1803.43|1803.13|1803.15|1802.65|1803.58|1803.13|1802.99|1802.56|330
1629774000000|2021-08-24 03:00:00|1803.16|1802.66|1802.86|1802.36|1803.28|1802.78|1802.75|1802.35|327
1629774300000|2021-08-24 03:05:00|1802.85|1802.35|1802.06|1801.56|1802.85|1802.47|1802.05|1801.55|480
1629774600000|2021-08-24 03:10:00|1802.07|1801.57|1802.56|1802.06|1802.59|1802.09|1801.84|1801.43|375
1629774900000|2021-08-24 03:15:00|1802.55|1802.05|1802.13|1801.63|1802.56|1802.06|1802.04|1801.54|395
1629775200000|2021-08-24 03:20:00|1802.17|1801.67|1802.51|1802.01|1802.66|1802.16|1802.04|1801.54|273
1629775500000|2021-08-24 03:25:00|1802.5|1802|1802.16|1801.66|1802.58|1802.08|1801.99|1801.59|324
1629775800000|2021-08-24 03:30:00|1802.2|1801.7|1802.25|1801.75|1802.32|1801.86|1802.04|1801.63|150
1629776100000|2021-08-24 03:35:00|1802.24|1801.74|1802.44|1801.94|1802.48|1801.98|1802.11|1801.69|150
1629776400000|2021-08-24 03:40:00|1802.38|1801.88|1802.22|1801.72|1802.41|1801.91|1802.12|1801.67|121
1629776700000|2021-08-24 03:45:00|1802.27|1801.77|1801.8|1801.3|1802.31|1801.81|1801.76|1801.26|196
1629777000000|2021-08-24 03:50:00|1801.83|1801.33|1801.57|1801.07|1801.86|1801.36|1801.39|1800.9|174
1629777300000|2021-08-24 03:55:00|1801.54|1801.04|1801.48|1800.98|1801.55|1801.05|1801.09|1800.65|165
1629777600000|2021-08-24 04:00:00|1801.45|1800.95|1801.71|1801.21|1801.81|1801.34|1801.34|1800.84|244
1629777900000|2021-08-24 04:05:00|1801.73|1801.23|1801.4|1800.9|1801.73|1801.23|1801.17|1800.73|191
1629778200000|2021-08-24 04:10:00|1801.41|1800.91|1801.43|1800.93|1801.6|1801.19|1800.97|1800.59|169
1629778500000|2021-08-24 04:15:00|1801.44|1800.94|1801.62|1801.12|1801.78|1801.32|1801.36|1800.9|193
1629778800000|2021-08-24 04:20:00|1801.58|1801.08|1801.37|1800.87|1801.63|1801.23|1801.15|1800.81|169
1629779100000|2021-08-24 04:25:00|1801.36|1800.86|1801.14|1800.64|1801.44|1801.02|1801.1|1800.6|160
1629779400000|2021-08-24 04:30:00|1801.16|1800.66|1801.64|1801.14|1801.71|1801.23|1801.04|1800.64|200
1629779700000|2021-08-24 04:35:00|1801.65|1801.15|1801.75|1801.25|1801.75|1801.25|1801.34|1800.94|145
1629780000000|2021-08-24 04:40:00|1801.74|1801.24|1801.51|1801.01|1801.78|1801.28|1801.39|1800.93|181
1629780300000|2021-08-24 04:45:00|1801.52|1801.02|1801.98|1801.48|1802.04|1801.54|1801.34|1800.84|186
1629780600000|2021-08-24 04:50:00|1802.03|1801.53|1802.07|1801.57|1802.17|1801.67|1801.74|1801.24|200
1629780900000|2021-08-24 04:55:00|1802.08|1801.58|1802.31|1801.81|1802.33|1801.83|1801.98|1801.53|163
1629781200000|2021-08-24 05:00:00|1802.3|1801.8|1801.93|1801.43|1802.43|1801.93|1801.9|1801.4|246
1629781500000|2021-08-24 05:05:00|1801.94|1801.44|1802.31|1801.81|1802.61|1802.21|1801.69|1801.26|269
1629781800000|2021-08-24 05:10:00|1802.29|1801.79|1802.2|1801.7|1802.62|1802.19|1802.09|1801.7|288
1629782100000|2021-08-24 05:15:00|1802.12|1801.82|1802.53|1802.03|1802.75|1802.26|1802.12|1801.7|184
1629782400000|2021-08-24 05:20:00|1802.52|1802.02|1802.06|1801.56|1803.11|1802.66|1801.86|1801.5|357
1629782700000|2021-08-24 05:25:00|1801.84|1801.54|1801.88|1801.38|1802.1|1801.68|1801.45|1801.03|375
1629783000000|2021-08-24 05:30:00|1801.89|1801.39|1802.6|1802.1|1803.06|1802.6|1801.78|1801.28|663
1629783300000|2021-08-24 05:35:00|1802.51|1802.01|1802.96|1802.46|1803.45|1802.95|1802.46|1801.96|617
1629783600000|2021-08-24 05:40:00|1802.97|1802.47|1803.21|1802.71|1803.37|1802.87|1802.95|1802.45|552
1629783900000|2021-08-24 05:45:00|1803.18|1802.68|1804.03|1803.53|1804.39|1803.89|1802.99|1802.49|621
1629784200000|2021-08-24 05:50:00|1804.01|1803.51|1803.96|1803.46|1804.24|1803.74|1803.24|1802.87|615
1629784500000|2021-08-24 05:55:00|1803.97|1803.47|1803.79|1803.29|1804.08|1803.69|1803.45|1803.05|482
1629784800000|2021-08-24 06:00:00|1803.8|1803.3|1803.36|1802.86|1803.94|1803.44|1802.89|1802.56|721
1629785100000|2021-08-24 06:05:00|1803.37|1802.87|1803.16|1802.66|1803.65|1803.15|1802.86|1802.36|557
1629785400000|2021-08-24 06:10:00|1803.15|1802.65|1803.67|1803.17|1803.78|1803.31|1803.03|1802.53|542
1629785700000|2021-08-24 06:15:00|1803.65|1803.15|1804.6|1804.1|1804.88|1804.51|1803.55|1803.06|682
1629786000000|2021-08-24 06:20:00|1804.61|1804.11|1804.71|1804.21|1805.34|1804.84|1804.55|1804.05|743
1629786300000|2021-08-24 06:25:00|1804.67|1804.17|1804.33|1803.83|1805.22|1804.84|1804.19|1803.75|611
1629786600000|2021-08-24 06:30:00|1804.34|1803.84|1805.28|1804.98|1805.34|1804.98|1804.22|1803.78|586
1629786900000|2021-08-24 06:35:00|1805.27|1804.97|1804.65|1804.15|1805.43|1805|1804.34|1803.94|826
1629787200000|2021-08-24 06:40:00|1804.64|1804.14|1803.98|1803.48|1804.98|1804.59|1803.71|1803.27|706
1629787500000|2021-08-24 06:45:00|1803.97|1803.47|1804.34|1803.84|1804.47|1804.08|1803.74|1803.24|635
1629787800000|2021-08-24 06:50:00|1804.35|1803.85|1803.79|1803.29|1804.42|1804.03|1803.18|1802.68|956
1629788100000|2021-08-24 06:55:00|1803.78|1803.28|1803.91|1803.41|1804.02|1803.52|1802.96|1802.51|1015
1629788400000|2021-08-24 07:00:00|1803.92|1803.42|1804.03|1803.53|1804.6|1804.28|1803.1|1802.6|1030
1629788700000|2021-08-24 07:05:00|1804.02|1803.52|1803.38|1802.88|1804.06|1803.56|1802.86|1802.36|775
1629789000000|2021-08-24 07:10:00|1803.37|1802.87|1802.91|1802.41|1803.53|1803.13|1802.55|1802.05|640
1629789300000|2021-08-24 07:15:00|1802.89|1802.39|1803.86|1803.36|1805.24|1804.86|1802.82|1802.32|1028
1629789600000|2021-08-24 07:20:00|1803.87|1803.37|1803.98|1803.48|1804.55|1804.18|1803.51|1803.12|840
1629789900000|2021-08-24 07:25:00|1803.97|1803.47|1802.47|1801.97|1804.21|1803.8|1802.28|1801.87|883
1629790200000|2021-08-24 07:30:00|1802.46|1801.96|1801.92|1801.62|1802.58|1802.09|1801.69|1801.24|744
1629790500000|2021-08-24 07:35:00|1801.89|1801.59|1801.3|1800.8|1802.4|1802.01|1801.05|1800.62|717
1629790800000|2021-08-24 07:40:00|1801.28|1800.78|1802.15|1801.65|1802.33|1801.83|1800.98|1800.63|727
1629791100000|2021-08-24 07:45:00|1802.14|1801.64|1802.28|1801.78|1802.36|1801.95|1801.16|1800.8|726
1629791400000|2021-08-24 07:50:00|1802.27|1801.77|1802.25|1801.75|1802.94|1802.52|1802.06|1801.67|652
1629791700000|2021-08-24 07:55:00|1802.23|1801.73|1802.16|1801.86|1802.49|1802.06|1801.74|1801.35|602
1629792000000|2021-08-24 08:00:00|1802.21|1801.91|1801.61|1801.11|1802.31|1801.91|1801.35|1800.97|642
1629792300000|2021-08-24 08:05:00|1801.6|1801.1|1802.08|1801.58|1802.2|1801.78|1801.13|1800.74|663
1629792600000|2021-08-24 08:10:00|1802.09|1801.59|1801.79|1801.29|1802.1|1801.73|1801.4|1800.93|582
1629792900000|2021-08-24 08:15:00|1801.8|1801.3|1801.64|1801.34|1801.82|1801.45|1801.22|1800.81|682
1629793200000|2021-08-24 08:20:00|1801.67|1801.37|1801.1|1800.8|1801.83|1801.46|1801.08|1800.7|732
1629793500000|2021-08-24 08:25:00|1801.2|1800.7|1801.58|1801.08|1802.19|1801.82|1800.94|1800.56|690
1629793800000|2021-08-24 08:30:00|1801.59|1801.09|1802.35|1801.85|1802.61|1802.11|1801.35|1800.97|631
1629794100000|2021-08-24 08:35:00|1802.36|1801.86|1801.82|1801.32|1802.75|1802.37|1801.63|1801.23|711
1629794400000|2021-08-24 08:40:00|1801.83|1801.33|1801.5|1801|1801.83|1801.44|1801.22|1800.82|502
1629794700000|2021-08-24 08:45:00|1801.49|1800.99|1802.3|1801.8|1802.32|1801.92|1801.42|1800.99|531
1629795000000|2021-08-24 08:50:00|1802.29|1801.79|1801.69|1801.39|1802.46|1802.09|1801.37|1800.96|542
1629795300000|2021-08-24 08:55:00|1801.8|1801.3|1802.3|1802|1802.47|1802.06|1801.53|1801.12|604
1629795600000|2021-08-24 09:00:00|1802.27|1801.97|1802.1|1801.6|1802.83|1802.4|1801.84|1801.44|725
1629795900000|2021-08-24 09:05:00|1802.09|1801.59|1802.14|1801.64|1802.46|1802.03|1801.74|1801.36|531
1629796200000|2021-08-24 09:10:00|1802.15|1801.65|1801.94|1801.44|1802.51|1802.14|1801.81|1801.43|479
1629796500000|2021-08-24 09:15:00|1801.95|1801.45|1802.48|1802.18|1802.76|1802.28|1801.73|1801.3|478
1629796800000|2021-08-24 09:20:00|1802.47|1802.17|1802.72|1802.22|1803.19|1802.84|1802.36|1801.98|669
1629797100000|2021-08-24 09:25:00|1802.71|1802.21|1803.44|1802.94|1803.49|1803.07|1802.6|1802.1|616
1629797400000|2021-08-24 09:30:00|1803.45|1802.95|1803.58|1803.28|1803.76|1803.39|1802.95|1802.52|685
1629797700000|2021-08-24 09:35:00|1803.68|1803.18|1803.12|1802.62|1803.69|1803.28|1802.96|1802.52|453
1629798000000|2021-08-24 09:40:00|1803.04|1802.54|1803.58|1803.08|1804.02|1803.62|1802.74|1802.32|661
1629798300000|2021-08-24 09:45:00|1803.57|1803.07|1803.15|1802.85|1803.79|1803.38|1803.11|1802.72|457
1629798600000|2021-08-24 09:50:00|1803.16|1802.86|1803.36|1802.86|1803.69|1803.28|1802.94|1802.54|472
1629798900000|2021-08-24 09:55:00|1803.35|1802.85|1803.29|1802.79|1803.53|1803.1|1803.02|1802.59|378
1629799200000|2021-08-24 10:00:00|1803.28|1802.78|1803.33|1802.83|1803.8|1803.41|1803.1|1802.68|438
1629799500000|2021-08-24 10:05:00|1803.32|1802.82|1804.11|1803.61|1804.18|1803.79|1803.15|1802.76|442
1629799800000|2021-08-24 10:10:00|1804.12|1803.62|1804.35|1803.85|1804.43|1804.04|1803.82|1803.43|475
1629800100000|2021-08-24 10:15:00|1804.36|1803.86|1804.83|1804.53|1804.9|1804.53|1804.2|1803.81|515
1629800400000|2021-08-24 10:20:00|1804.79|1804.49|1803.61|1803.11|1805.15|1804.72|1803.51|1803.01|762
1629800700000|2021-08-24 10:25:00|1803.62|1803.12|1804.18|1803.68|1804.47|1804.03|1803.53|1803.08|555
1629801000000|2021-08-24 10:30:00|1804.17|1803.67|1805.1|1804.6|1805.27|1804.8|1804.08|1803.6|509
1629801300000|2021-08-24 10:35:00|1805.01|1804.71|1805.18|1804.88|1805.43|1805.03|1804.88|1804.47|583
1629801600000|2021-08-24 10:40:00|1805.17|1804.87|1804.99|1804.49|1805.38|1805.02|1804.92|1804.42|445
1629801900000|2021-08-24 10:45:00|1804.98|1804.48|1804.96|1804.46|1805.36|1804.94|1804.73|1804.24|365
1629802200000|2021-08-24 10:50:00|1804.97|1804.47|1805.08|1804.58|1805.21|1804.91|1804.74|1804.34|438
1629802500000|2021-08-24 10:55:00|1805.09|1804.59|1804.78|1804.28|1805.17|1804.67|1804.31|1803.91|495
1629802800000|2021-08-24 11:00:00|1804.77|1804.27|1805.25|1804.95|1805.34|1804.95|1804.44|1804.05|615
1629803100000|2021-08-24 11:05:00|1805.2|1804.9|1805.91|1805.41|1805.99|1805.59|1805.2|1804.82|570
1629803400000|2021-08-24 11:10:00|1805.9|1805.4|1805.26|1804.76|1805.92|1805.51|1805.09|1804.72|412
1629803700000|2021-08-24 11:15:00|1805.24|1804.74|1805.38|1804.88|1805.59|1805.26|1804.99|1804.59|503
1629804000000|2021-08-24 11:20:00|1805.37|1804.87|1805.56|1805.06|1805.62|1805.22|1805.15|1804.74|394
1629804300000|2021-08-24 11:25:00|1805.57|1805.07|1804.93|1804.43|1805.57|1805.07|1804.83|1804.43|325
1629804600000|2021-08-24 11:30:00|1804.95|1804.45|1805.97|1805.47|1806.05|1805.65|1804.84|1804.44|526
1629804900000|2021-08-24 11:35:00|1805.96|1805.46|1805.87|1805.37|1805.97|1805.57|1805.36|1804.96|403
1629805200000|2021-08-24 11:40:00|1805.86|1805.36|1804.6|1804.1|1805.92|1805.51|1804.33|1803.98|470
1629805500000|2021-08-24 11:45:00|1804.59|1804.09|1804.27|1803.77|1804.84|1804.39|1803.94|1803.53|597
1629805800000|2021-08-24 11:50:00|1804.28|1803.78|1804.18|1803.68|1804.33|1803.96|1803.75|1803.35|395
1629806100000|2021-08-24 11:55:00|1804.17|1803.67|1804.57|1804.07|1804.59|1804.16|1803.95|1803.55|535
1629806400000|2021-08-24 12:00:00|1804.55|1804.05|1803.83|1803.33|1804.82|1804.42|1803.46|1803.15|617
1629806700000|2021-08-24 12:05:00|1803.82|1803.32|1804.65|1804.35|1804.89|1804.48|1803.66|1803.27|594
1629807000000|2021-08-24 12:10:00|1804.66|1804.36|1806.9|1806.4|1807.01|1806.51|1804.16|1803.8|890
1629807300000|2021-08-24 12:15:00|1806.89|1806.39|1806.53|1806.03|1807.83|1807.43|1806.27|1805.77|1029
1629807600000|2021-08-24 12:20:00|1806.77|1806.27|1803.11|1802.61|1806.9|1806.44|1802.07|1801.61|1417
1629807900000|2021-08-24 12:25:00|1803.13|1802.63|1804.18|1803.68|1804.59|1804.16|1803.13|1802.63|1004
1629808200000|2021-08-24 12:30:00|1804.17|1803.67|1806.59|1806.09|1806.6|1806.27|1803.75|1803.31|1176
1629808500000|2021-08-24 12:35:00|1806.6|1806.1|1806.29|1805.79|1806.61|1806.19|1805.14|1804.74|1047
1629808800000|2021-08-24 12:40:00|1806.3|1805.8|1809.66|1809.16|1809.69|1809.31|1806.27|1805.77|1354
1629809100000|2021-08-24 12:45:00|1809.67|1809.17|1809.01|1808.51|1809.75|1809.37|1807.2|1806.73|1388
1629809400000|2021-08-24 12:50:00|1808.99|1808.49|1807.67|1807.17|1809.21|1808.87|1807.66|1807.16|985
1629809700000|2021-08-24 12:55:00|1807.71|1807.21|1808.15|1807.65|1808.48|1807.98|1807.35|1806.97|1050
1629810000000|2021-08-24 13:00:00|1808.2|1807.7|1809.37|1809.07|1809.58|1809.16|1806.84|1806.34|1360
1629810300000|2021-08-24 13:05:00|1809.38|1809.08|1808.29|1807.99|1809.72|1809.27|1807.93|1807.5|1149
1629810600000|2021-08-24 13:10:00|1808.28|1807.98|1808.82|1808.32|1809.23|1808.73|1807.43|1806.93|1016
1629810900000|2021-08-24 13:15:00|1808.83|1808.33|1808.69|1808.19|1809.56|1809.12|1808.48|1807.98|732
1629811200000|2021-08-24 13:20:00|1808.7|1808.2|1807.77|1807.27|1808.77|1808.27|1807.5|1807.09|787
1629811500000|2021-08-24 13:25:00|1807.78|1807.28|1807.66|1807.16|1808.75|1808.25|1807.19|1806.69|767
1629811800000|2021-08-24 13:30:00|1807.65|1807.15|1802.57|1802.07|1807.65|1807.15|1801.82|1801.32|1671
1629812100000|2021-08-24 13:35:00|1802.56|1802.06|1805.32|1804.82|1805.63|1805.22|1801.93|1801.53|1671
1629812400000|2021-08-24 13:40:00|1805.37|1804.87|1804.5|1804.2|1805.37|1805|1803.59|1803.19|1212
1629812700000|2021-08-24 13:45:00|1804.51|1804.21|1806.68|1806.18|1806.77|1806.27|1804.03|1803.53|1279
1629813000000|2021-08-24 13:50:00|1806.67|1806.17|1807.28|1806.78|1808.14|1807.64|1805.99|1805.49|1395
1629813300000|2021-08-24 13:55:00|1807.27|1806.77|1807.01|1806.51|1808.21|1807.71|1806.49|1805.99|1286
1629813600000|2021-08-24 14:00:00|1807.08|1806.58|1809.02|1808.52|1809.83|1809.53|1805.8|1805.5|1568
1629813900000|2021-08-24 14:05:00|1809.01|1808.51|1808.26|1807.76|1809.51|1809.21|1807.05|1806.61|1252
1629814200000|2021-08-24 14:10:00|1808.17|1807.67|1807.8|1807.3|1808.67|1808.29|1806.57|1806.18|1164
1629814500000|2021-08-24 14:15:00|1807.64|1807.34|1807.64|1807.14|1808.37|1807.95|1806.55|1806.1|1106
1629814800000|2021-08-24 14:20:00|1807.65|1807.15|1805.91|1805.41|1808.12|1807.71|1805.18|1804.68|1142
1629815100000|2021-08-24 14:25:00|1805.88|1805.38|1806.58|1806.08|1807.54|1807.04|1805.48|1805.08|1317
1629815400000|2021-08-24 14:30:00|1806.51|1806.01|1806.75|1806.25|1807.65|1807.15|1806.02|1805.52|1217
1629815700000|2021-08-24 14:35:00|1806.8|1806.3|1806.87|1806.37|1807.23|1806.79|1805.04|1804.54|1231
1629816000000|2021-08-24 14:40:00|1806.81|1806.31|1807.94|1807.64|1808.36|1807.86|1806.21|1805.75|944
1629816300000|2021-08-24 14:45:00|1808.03|1807.53|1805.7|1805.4|1808.36|1807.96|1805.28|1804.91|1165
1629816600000|2021-08-24 14:50:00|1805.8|1805.3|1805.52|1805.02|1806.42|1805.97|1804.97|1804.61|1123
1629816900000|2021-08-24 14:55:00|1805.54|1805.04|1804.98|1804.48|1806.12|1805.72|1804.4|1804.01|1348
1629817200000|2021-08-24 15:00:00|1804.96|1804.46|1805.26|1804.76|1805.32|1804.91|1804.01|1803.71|1093
1629817500000|2021-08-24 15:05:00|1805.28|1804.78|1805.62|1805.32|1805.82|1805.38|1804.9|1804.52|916
1629817800000|2021-08-24 15:10:00|1805.65|1805.35|1806.09|1805.59|1806.52|1806.12|1805.44|1805.04|901
1629818100000|2021-08-24 15:15:00|1806.08|1805.58|1806.81|1806.31|1806.88|1806.5|1805.78|1805.3|751
1629818400000|2021-08-24 15:20:00|1806.82|1806.32|1807.07|1806.57|1807.52|1807.1|1806.79|1806.29|605
1629818700000|2021-08-24 15:25:00|1807.08|1806.58|1807.05|1806.55|1807.49|1807.15|1806.88|1806.49|740
1629819000000|2021-08-24 15:30:00|1807.04|1806.54|1807.1|1806.6|1807.48|1807.08|1806.49|1806.1|765
1629819300000|2021-08-24 15:35:00|1807.09|1806.59|1806.42|1805.92|1807.22|1806.79|1806.15|1805.72|683
1629819600000|2021-08-24 15:40:00|1806.39|1806.09|1807.33|1806.83|1807.4|1806.97|1806.37|1805.98|573
1629819900000|2021-08-24 15:45:00|1807.32|1806.82|1807.18|1806.68|1807.34|1806.92|1806.53|1806.03|664
1629820200000|2021-08-24 15:50:00|1807.17|1806.67|1806.42|1805.92|1807.19|1806.78|1805.97|1805.6|738
1629820500000|2021-08-24 15:55:00|1806.41|1805.91|1806.92|1806.42|1807|1806.59|1806.18|1805.72|730
1629820800000|2021-08-24 16:00:00|1806.94|1806.44|1807.02|1806.52|1807.49|1807.03|1806.82|1806.44|585
1629821100000|2021-08-24 16:05:00|1806.93|1806.43|1807.28|1806.78|1807.73|1807.3|1806.49|1806.11|480
1629821400000|2021-08-24 16:10:00|1807.34|1806.84|1807.08|1806.58|1807.61|1807.11|1806.63|1806.18|491
1629821700000|2021-08-24 16:15:00|1806.98|1806.48|1806.52|1806.22|1807.14|1806.73|1806.41|1806.04|418
1629822000000|2021-08-24 16:20:00|1806.62|1806.12|1806.16|1805.66|1806.96|1806.46|1805.98|1805.48|462
1629822300000|2021-08-24 16:25:00|1806.14|1805.64|1805.54|1805.04|1806.24|1805.74|1805.41|1805.03|460
1629822600000|2021-08-24 16:30:00|1805.55|1805.05|1805.87|1805.37|1806.11|1805.64|1805.41|1804.97|461
1629822900000|2021-08-24 16:35:00|1805.74|1805.44|1805.89|1805.59|1806.25|1805.84|1805.5|1805.11|506
1629823200000|2021-08-24 16:40:00|1805.87|1805.57|1805.99|1805.69|1806.13|1805.74|1805.5|1805.09|425
1629823500000|2021-08-24 16:45:00|1805.98|1805.68|1805.95|1805.45|1806.55|1806.15|1805.71|1805.41|461
1629823800000|2021-08-24 16:50:00|1805.96|1805.46|1806.37|1806.07|1806.56|1806.13|1805.89|1805.46|329
1629824100000|2021-08-24 16:55:00|1806.32|1806.02|1806.64|1806.14|1806.68|1806.35|1806|1805.59|351
1629824400000|2021-08-24 17:00:00|1806.66|1806.16|1806.71|1806.21|1807.13|1806.74|1806.37|1805.98|607
1629824700000|2021-08-24 17:05:00|1806.72|1806.22|1807.03|1806.73|1807.33|1806.94|1806.64|1806.22|481
1629825000000|2021-08-24 17:10:00|1807.02|1806.72|1806.79|1806.49|1807.17|1806.77|1806.72|1806.33|447
1629825300000|2021-08-24 17:15:00|1806.82|1806.52|1807.14|1806.64|1807.22|1806.8|1806.81|1806.41|318
1629825600000|2021-08-24 17:20:00|1807.16|1806.66|1806.24|1805.94|1807.31|1806.91|1806.24|1805.82|540
1629825900000|2021-08-24 17:25:00|1806.18|1805.88|1806.53|1806.23|1806.96|1806.62|1806.05|1805.65|742
1629826200000|2021-08-24 17:30:00|1806.41|1806.11|1805.91|1805.61|1806.65|1806.26|1805.78|1805.41|540
1629826500000|2021-08-24 17:35:00|1805.93|1805.63|1806.12|1805.62|1806.27|1805.87|1805.63|1805.23|449
1629826800000|2021-08-24 17:40:00|1806.14|1805.64|1805.81|1805.31|1806.29|1805.9|1805.69|1805.26|419
1629827100000|2021-08-24 17:45:00|1805.69|1805.39|1805.64|1805.14|1806.08|1805.67|1805.43|1805.03|345
1629827400000|2021-08-24 17:50:00|1805.62|1805.12|1806.07|1805.57|1806.11|1805.73|1805.49|1805.04|369
1629827700000|2021-08-24 17:55:00|1806.06|1805.56|1805.89|1805.39|1806.12|1805.73|1805.56|1805.17|428
1629828000000|2021-08-24 18:00:00|1805.87|1805.37|1804.92|1804.62|1805.9|1805.55|1804.9|1804.49|494
1629828300000|2021-08-24 18:05:00|1804.94|1804.64|1804.92|1804.62|1805.56|1805.19|1804.8|1804.45|501
1629828600000|2021-08-24 18:10:00|1804.91|1804.61|1805.43|1804.93|1805.74|1805.34|1804.91|1804.51|455
1629828900000|2021-08-24 18:15:00|1805.45|1804.95|1805.5|1805|1805.52|1805.13|1805.05|1804.69|345
1629829200000|2021-08-24 18:20:00|1805.51|1805.01|1805.83|1805.33|1805.96|1805.57|1805.44|1804.99|384
1629829500000|2021-08-24 18:25:00|1805.82|1805.32|1805.92|1805.42|1806.03|1805.64|1805.71|1805.26|321
1629829800000|2021-08-24 18:30:00|1805.91|1805.41|1805.77|1805.27|1806.09|1805.68|1805.51|1805.11|368
1629830100000|2021-08-24 18:35:00|1805.79|1805.29|1805.92|1805.42|1805.94|1805.47|1805.6|1805.18|292
1629830400000|2021-08-24 18:40:00|1805.91|1805.41|1805.86|1805.36|1805.98|1805.57|1805.73|1805.33|253
1629830700000|2021-08-24 18:45:00|1805.84|1805.34|1805.9|1805.4|1805.97|1805.56|1805.45|1804.99|315
1629831000000|2021-08-24 18:50:00|1805.94|1805.44|1806.67|1806.17|1806.72|1806.3|1805.79|1805.38|279
1629831300000|2021-08-24 18:55:00|1806.54|1806.24|1806.16|1805.86|1806.73|1806.32|1806.09|1805.71|368
1629831600000|2021-08-24 19:00:00|1806.17|1805.87|1806.35|1805.85|1806.6|1806.2|1806.1|1805.7|326
1629831900000|2021-08-24 19:05:00|1806.34|1805.84|1806.14|1805.64|1806.5|1806.12|1806.05|1805.61|297
1629832200000|2021-08-24 19:10:00|1806.12|1805.62|1805.88|1805.58|1806.16|1805.7|1805.81|1805.38|245
1629832500000|2021-08-24 19:15:00|1805.98|1805.48|1805.82|1805.52|1806.05|1805.64|1805.57|1805.17|323
1629832800000|2021-08-24 19:20:00|1805.91|1805.41|1805.93|1805.43|1805.95|1805.56|1805.58|1805.18|222
1629833100000|2021-08-24 19:25:00|1805.94|1805.44|1805.69|1805.19|1805.94|1805.49|1805.49|1805.08|203
1629833400000|2021-08-24 19:30:00|1805.68|1805.18|1805.38|1804.88|1805.74|1805.33|1805.21|1804.81|294
1629833700000|2021-08-24 19:35:00|1805.39|1804.89|1804.6|1804.1|1805.55|1805.2|1804.5|1804.03|434
1629834000000|2021-08-24 19:40:00|1804.58|1804.08|1804.53|1804.03|1805.02|1804.62|1804.43|1804.01|304
1629834300000|2021-08-24 19:45:00|1804.55|1804.05|1804.16|1803.66|1804.58|1804.19|1804.14|1803.64|269
1629834600000|2021-08-24 19:50:00|1804.15|1803.65|1803.87|1803.37|1804.25|1803.76|1803.6|1803.2|480
1629834900000|2021-08-24 19:55:00|1803.88|1803.38|1803.36|1803.06|1804.06|1803.68|1803.34|1803.04|603
1629835200000|2021-08-24 20:00:00|1803.37|1803.07|1803.95|1803.45|1804.12|1803.7|1803.35|1803.05|357
1629835500000|2021-08-24 20:05:00|1803.96|1803.46|1804.06|1803.56|1804.1|1803.67|1803.73|1803.23|203
1629835800000|2021-08-24 20:10:00|1804.07|1803.57|1803.89|1803.39|1804.08|1803.66|1803.84|1803.34|187
1629836100000|2021-08-24 20:15:00|1803.91|1803.41|1803.98|1803.48|1804.06|1803.61|1803.52|1803.12|244
1629836400000|2021-08-24 20:20:00|1803.97|1803.47|1803.88|1803.38|1804.08|1803.62|1803.67|1803.27|151
1629836700000|2021-08-24 20:25:00|1803.85|1803.55|1804.17|1803.67|1804.28|1803.79|1803.85|1803.39|126
1629837000000|2021-08-24 20:30:00|1804.26|1803.76|1803.93|1803.43|1804.26|1803.86|1803.85|1803.35|122
1629837300000|2021-08-24 20:35:00|1803.91|1803.41|1803.86|1803.36|1804.05|1803.55|1803.64|1803.25|162
1629837600000|2021-08-24 20:40:00|1803.84|1803.34|1803.88|1803.38|1803.98|1803.53|1803.56|1803.18|148
1629837900000|2021-08-24 20:45:00|1803.98|1803.48|1803.44|1802.94|1804|1803.55|1803.33|1802.83|267
1629838200000|2021-08-24 20:50:00|1803.43|1802.93|1803.2|1802.7|1803.56|1803.17|1802.98|1802.48|251
1629838500000|2021-08-24 20:55:00|1803.17|1802.67|1803.04|1802.54|1803.46|1802.96|1802.92|1802.42|204
1629842400000|2021-08-24 22:00:00|1803.22|1802.72|1802.79|1802.29|1803.35|1802.85|1802.76|1802.26|218
1629842700000|2021-08-24 22:05:00|1802.87|1802.37|1803.08|1802.58|1803.1|1802.6|1802.87|1802.37|75
1629843000000|2021-08-24 22:10:00|1802.95|1802.65|1803.08|1802.58|1803.1|1802.7|1802.95|1802.54|40
1629843300000|2021-08-24 22:15:00|1803.07|1802.57|1803.09|1802.59|1803.11|1802.61|1803.07|1802.57|43
1629843600000|2021-08-24 22:20:00|1803.08|1802.58|1802.98|1802.48|1803.22|1802.72|1802.96|1802.46|100
1629843900000|2021-08-24 22:25:00|1803.01|1802.51|1802.83|1802.33|1803.01|1802.51|1802.65|1802.15|130
1629844200000|2021-08-24 22:30:00|1802.84|1802.34|1802.85|1802.35|1802.93|1802.43|1802.79|1802.29|88
1629844500000|2021-08-24 22:35:00|1802.86|1802.36|1803.06|1802.56|1803.08|1802.67|1802.83|1802.33|95
1629844800000|2021-08-24 22:40:00|1803.07|1802.57|1802.79|1802.29|1803.07|1802.57|1802.74|1802.24|142
1629845100000|2021-08-24 22:45:00|1802.77|1802.27|1802.91|1802.41|1802.97|1802.47|1802.71|1802.27|84
1629845400000|2021-08-24 22:50:00|1802.92|1802.42|1802.83|1802.33|1802.99|1802.51|1802.81|1802.31|99
1629845700000|2021-08-24 22:55:00|1802.82|1802.32|1802.78|1802.28|1802.88|1802.38|1802.76|1802.26|93
1629846000000|2021-08-24 23:00:00|1802.79|1802.29|1802.31|1801.81|1802.8|1802.3|1802.2|1801.72|202
1629846300000|2021-08-24 23:05:00|1802.32|1801.82|1802.21|1801.71|1802.39|1801.89|1802.1|1801.62|170
1629846600000|2021-08-24 23:10:00|1802.19|1801.69|1802.3|1801.8|1802.32|1801.82|1802.03|1801.54|159
1629846900000|2021-08-24 23:15:00|1802.29|1801.79|1802.17|1801.67|1802.29|1801.84|1802.04|1801.64|152
1629847200000|2021-08-24 23:20:00|1802.06|1801.76|1802.18|1801.68|1802.23|1801.8|1801.9|1801.5|127
1629847500000|2021-08-24 23:25:00|1802.2|1801.7|1802.27|1801.77|1802.3|1801.8|1802.13|1801.63|75
1629847800000|2021-08-24 23:30:00|1802.28|1801.78|1801.98|1801.48|1802.3|1801.8|1801.86|1801.47|114
1629848100000|2021-08-24 23:35:00|1801.99|1801.49|1802.17|1801.67|1802.24|1801.83|1801.98|1801.48|104
1629848400000|2021-08-24 23:40:00|1802.18|1801.68|1802.12|1801.62|1802.21|1801.71|1801.95|1801.54|108
1629848700000|2021-08-24 23:45:00|1802.18|1801.68|1801.58|1801.08|1802.21|1801.71|1801.48|1800.98|205
1629849000000|2021-08-24 23:50:00|1801.57|1801.07|1801.99|1801.49|1802|1801.5|1801.48|1800.98|152
1629849300000|2021-08-24 23:55:00|1801.98|1801.48|1802.15|1801.65|1802.4|1802.02|1801.97|1801.47|207
1629849600000|2021-08-25 00:00:00|1802.14|1801.64|1802.94|1802.44|1802.94|1802.44|1802.05|1801.63|326
1629849900000|2021-08-25 00:05:00|1802.93|1802.43|1802.43|1801.93|1803.03|1802.64|1802.19|1801.69|313
1629850200000|2021-08-25 00:10:00|1802.44|1801.94|1802.45|1801.95|1802.52|1802.06|1801.9|1801.5|247
1629850500000|2021-08-25 00:15:00|1802.46|1801.96|1802.11|1801.61|1802.56|1802.06|1801.9|1801.49|300
1629850800000|2021-08-25 00:20:00|1802.12|1801.62|1801.13|1800.63|1802.35|1801.97|1801.01|1800.63|335
1629851100000|2021-08-25 00:25:00|1801.15|1800.65|1800.87|1800.57|1801.32|1800.94|1800.67|1800.37|406
1629851400000|2021-08-25 00:30:00|1800.88|1800.58|1799.38|1798.88|1801.13|1800.73|1799.32|1798.82|466
1629851700000|2021-08-25 00:35:00|1799.37|1798.87|1797.49|1796.99|1799.46|1798.96|1797.24|1796.89|610
1629852000000|2021-08-25 00:40:00|1797.5|1797|1794.93|1794.43|1797.69|1797.19|1794.8|1794.39|963
1629852300000|2021-08-25 00:45:00|1794.92|1794.42|1795.87|1795.57|1796.44|1795.95|1794.34|1793.84|815
1629852600000|2021-08-25 00:50:00|1795.88|1795.58|1796.04|1795.54|1796.46|1796.08|1795.68|1795.32|594
1629852900000|2021-08-25 00:55:00|1796.01|1795.51|1796.24|1795.74|1796.6|1796.15|1795.86|1795.39|443
1629853200000|2021-08-25 01:00:00|1796.25|1795.75|1795.71|1795.21|1797.08|1796.69|1795.12|1794.72|1076
1629853500000|2021-08-25 01:05:00|1795.7|1795.2|1796.12|1795.62|1797.2|1796.84|1795.54|1795.19|663
1629853800000|2021-08-25 01:10:00|1795.96|1795.66|1796.87|1796.37|1797.02|1796.52|1795.89|1795.43|542
1629854100000|2021-08-25 01:15:00|1796.84|1796.34|1797.02|1796.52|1797.23|1796.86|1796.46|1796.13|643
1629854400000|2021-08-25 01:20:00|1797.04|1796.54|1797.4|1796.9|1797.43|1797.01|1796.76|1796.27|594
1629854700000|2021-08-25 01:25:00|1797.38|1796.88|1796.6|1796.1|1797.53|1797.16|1796.49|1796.07|526
1629855000000|2021-08-25 01:30:00|1796.61|1796.11|1797.39|1796.89|1797.44|1796.99|1796.33|1795.91|535
1629855300000|2021-08-25 01:35:00|1797.38|1796.88|1797.49|1796.99|1797.54|1797.13|1796.93|1796.53|606
1629855600000|2021-08-25 01:40:00|1797.48|1796.98|1797.99|1797.49|1798.16|1797.68|1797.34|1796.85|652
1629855900000|2021-08-25 01:45:00|1797.96|1797.46|1795.85|1795.35|1798.11|1797.65|1795.76|1795.34|766
1629856200000|2021-08-25 01:50:00|1795.86|1795.36|1795.35|1794.85|1795.94|1795.64|1794.6|1794.21|645
1629856500000|2021-08-25 01:55:00|1795.36|1794.86|1794.94|1794.44|1795.56|1795.07|1794.43|1793.99|616
1629856800000|2021-08-25 02:00:00|1794.93|1794.43|1794.73|1794.43|1795.24|1794.85|1793.94|1793.52|695
1629857100000|2021-08-25 02:05:00|1794.7|1794.4|1794.22|1793.72|1795.07|1794.57|1793.89|1793.44|585
1629857400000|2021-08-25 02:10:00|1794.21|1793.71|1795.25|1794.75|1795.28|1794.84|1794.05|1793.56|579
1629857700000|2021-08-25 02:15:00|1795.24|1794.74|1795.24|1794.74|1795.49|1795.08|1795.06|1794.56|322
1629858000000|2021-08-25 02:20:00|1795.23|1794.73|1794.09|1793.59|1795.49|1795.14|1793.76|1793.35|499
1629858300000|2021-08-25 02:25:00|1794.08|1793.58|1794.13|1793.63|1794.69|1794.25|1793.94|1793.53|410
1629858600000|2021-08-25 02:30:00|1794.14|1793.64|1795.25|1794.75|1795.38|1794.94|1794.06|1793.64|473
1629858900000|2021-08-25 02:35:00|1795.24|1794.74|1795.43|1794.93|1795.83|1795.4|1795.06|1794.64|535
1629859200000|2021-08-25 02:40:00|1795.49|1795.19|1795.86|1795.36|1795.89|1795.52|1795.25|1794.92|470
1629859500000|2021-08-25 02:45:00|1795.9|1795.4|1796.45|1795.95|1796.55|1796.17|1795.69|1795.32|568
1629859800000|2021-08-25 02:50:00|1796.39|1796.09|1796.33|1795.83|1796.61|1796.31|1796.09|1795.63|448
1629860100000|2021-08-25 02:55:00|1796.29|1795.79|1796.28|1795.78|1796.41|1795.99|1796.14|1795.66|315
1629860400000|2021-08-25 03:00:00|1796.27|1795.77|1795.28|1794.78|1796.33|1795.98|1794.96|1794.55|486
1629860700000|2021-08-25 03:05:00|1795.29|1794.79|1794.66|1794.16|1795.44|1795.07|1794.18|1793.79|531
1629861000000|2021-08-25 03:10:00|1794.67|1794.17|1795.27|1794.77|1795.55|1795.05|1794.32|1793.83|510
1629861300000|2021-08-25 03:15:00|1795.26|1794.76|1795.2|1794.7|1795.31|1794.86|1794.76|1794.29|427
1629861600000|2021-08-25 03:20:00|1795.18|1794.68|1794.9|1794.4|1795.21|1794.8|1794.59|1794.18|426
1629861900000|2021-08-25 03:25:00|1794.94|1794.44|1794.94|1794.44|1795.19|1794.69|1794.54|1794.14|360
1629862200000|2021-08-25 03:30:00|1794.92|1794.42|1794.76|1794.26|1795.07|1794.63|1794.65|1794.21|243
1629862500000|2021-08-25 03:35:00|1794.77|1794.27|1794.71|1794.21|1795.25|1794.82|1794.53|1794.05|277
1629862800000|2021-08-25 03:40:00|1794.7|1794.2|1794.65|1794.15|1794.8|1794.3|1794.45|1794.03|223
1629863100000|2021-08-25 03:45:00|1794.66|1794.16|1794.43|1793.93|1794.66|1794.25|1794.14|1793.64|241
1629863400000|2021-08-25 03:50:00|1794.46|1793.96|1795.3|1794.8|1795.36|1794.86|1794.35|1793.85|265
1629863700000|2021-08-25 03:55:00|1795.31|1794.81|1795.2|1794.7|1795.77|1795.36|1795.03|1794.53|267
1629864000000|2021-08-25 04:00:00|1795.19|1794.69|1794.99|1794.49|1795.38|1794.88|1794.93|1794.43|243
1629864300000|2021-08-25 04:05:00|1795.02|1794.52|1795.1|1794.6|1795.22|1794.74|1794.89|1794.39|212
1629864600000|2021-08-25 04:10:00|1795.09|1794.59|1795.12|1794.62|1795.14|1794.71|1794.91|1794.5|132
1629864900000|2021-08-25 04:15:00|1795.11|1794.61|1794.88|1794.38|1795.29|1794.79|1794.88|1794.38|161
1629865200000|2021-08-25 04:20:00|1794.89|1794.39|1794.85|1794.35|1795.06|1794.71|1794.76|1794.3|182
1629865500000|2021-08-25 04:25:00|1794.83|1794.33|1794.74|1794.24|1795.14|1794.64|1794.68|1794.19|282
1629865800000|2021-08-25 04:30:00|1794.75|1794.25|1792.33|1791.83|1794.75|1794.25|1792.09|1791.66|684
1629866100000|2021-08-25 04:35:00|1792.34|1791.84|1793.75|1793.25|1793.77|1793.38|1792.29|1791.79|406
1629866400000|2021-08-25 04:40:00|1793.78|1793.28|1793.88|1793.38|1793.94|1793.44|1793.28|1792.78|370
1629866700000|2021-08-25 04:45:00|1793.9|1793.4|1793.88|1793.38|1794.06|1793.56|1793.71|1793.26|251
1629867000000|2021-08-25 04:50:00|1793.83|1793.33|1793.93|1793.43|1794.17|1793.67|1793.69|1793.24|246
1629867300000|2021-08-25 04:55:00|1793.95|1793.45|1794.57|1794.07|1794.6|1794.12|1793.83|1793.33|255
1629867600000|2021-08-25 05:00:00|1794.6|1794.1|1794.95|1794.45|1795.11|1794.61|1793.86|1793.36|386
1629867900000|2021-08-25 05:05:00|1794.97|1794.47|1795.15|1794.65|1795.4|1795.02|1794.83|1794.36|290
1629868200000|2021-08-25 05:10:00|1795.14|1794.64|1794.65|1794.15|1795.4|1794.98|1794.48|1794.07|284
1629868500000|2021-08-25 05:15:00|1794.67|1794.17|1795.18|1794.68|1795.42|1795.01|1794.55|1794.15|222
1629868800000|2021-08-25 05:20:00|1795.19|1794.69|1795.55|1795.05|1795.8|1795.37|1795.12|1794.69|269
1629869100000|2021-08-25 05:25:00|1795.54|1795.04|1795.53|1795.03|1795.75|1795.36|1795.12|1794.68|305
1629869400000|2021-08-25 05:30:00|1795.54|1795.04|1795.88|1795.38|1796.31|1795.96|1795.33|1794.97|599
1629869700000|2021-08-25 05:35:00|1795.73|1795.43|1796.28|1795.78|1796.31|1795.9|1795.51|1795.11|405
1629870000000|2021-08-25 05:40:00|1796.27|1795.77|1796.89|1796.39|1796.97|1796.5|1795.94|1795.55|439
1629870300000|2021-08-25 05:45:00|1796.9|1796.4|1796.59|1796.09|1797.14|1796.64|1796.46|1796.05|463
1629870600000|2021-08-25 05:50:00|1796.6|1796.1|1796.51|1796.01|1796.84|1796.37|1796.32|1795.86|322
1629870900000|2021-08-25 05:55:00|1796.52|1796.02|1795.42|1794.92|1796.56|1796.19|1795.26|1794.76|327
1629871200000|2021-08-25 06:00:00|1795.44|1794.94|1795.42|1794.92|1795.69|1795.32|1794.87|1794.43|597
1629871500000|2021-08-25 06:05:00|1795.4|1794.9|1795.33|1794.83|1795.8|1795.38|1795.1|1794.73|531
1629871800000|2021-08-25 06:10:00|1795.32|1794.82|1796|1795.5|1796.4|1795.9|1795.18|1794.75|485
1629872100000|2021-08-25 06:15:00|1796.01|1795.51|1795.79|1795.29|1796.35|1795.95|1795.64|1795.23|564
1629872400000|2021-08-25 06:20:00|1795.8|1795.3|1796.87|1796.37|1797.12|1796.64|1795.62|1795.27|611
1629872700000|2021-08-25 06:25:00|1796.88|1796.38|1797.29|1796.79|1797.42|1796.92|1796.72|1796.3|691
1629873000000|2021-08-25 06:30:00|1797.3|1796.8|1796.7|1796.2|1797.86|1797.36|1796.62|1796.16|648
1629873300000|2021-08-25 06:35:00|1796.68|1796.18|1796.19|1795.69|1796.79|1796.35|1796.19|1795.69|573
1629873600000|2021-08-25 06:40:00|1796.2|1795.7|1795.6|1795.3|1796.2|1795.7|1795.44|1794.94|526
1629873900000|2021-08-25 06:45:00|1795.67|1795.37|1795.96|1795.46|1795.99|1795.49|1795.11|1794.75|505
1629874200000|2021-08-25 06:50:00|1795.97|1795.47|1794.68|1794.18|1795.97|1795.47|1794.55|1794.11|506
1629874500000|2021-08-25 06:55:00|1794.69|1794.19|1793.9|1793.4|1794.95|1794.46|1793.47|1793.07|939
1629874800000|2021-08-25 07:00:00|1793.97|1793.47|1794.65|1794.15|1795.15|1794.71|1793.78|1793.42|796
1629875100000|2021-08-25 07:05:00|1794.62|1794.12|1794.2|1793.9|1794.67|1794.28|1793.65|1793.31|857
1629875400000|2021-08-25 07:10:00|1794.22|1793.92|1793.24|1792.74|1794.49|1794|1792.95|1792.58|770
1629875700000|2021-08-25 07:15:00|1793.25|1792.75|1793.21|1792.71|1793.77|1793.42|1793.13|1792.65|643
1629876000000|2021-08-25 07:20:00|1793.22|1792.72|1793.8|1793.3|1793.97|1793.47|1792.56|1792.23|738
1629876300000|2021-08-25 07:25:00|1793.81|1793.31|1793.1|1792.6|1793.99|1793.57|1792.87|1792.47|687
1629876600000|2021-08-25 07:30:00|1793.09|1792.59|1792.59|1792.29|1793.2|1792.79|1792.04|1791.64|782
1629876900000|2021-08-25 07:35:00|1792.58|1792.28|1793.42|1792.92|1793.84|1793.46|1792.52|1792.15|716
1629877200000|2021-08-25 07:40:00|1793.44|1792.94|1794.56|1794.06|1794.9|1794.46|1793.18|1792.77|596
1629877500000|2021-08-25 07:45:00|1794.55|1794.05|1795.61|1795.11|1795.84|1795.47|1794.39|1794.05|644
1629877800000|2021-08-25 07:50:00|1795.62|1795.12|1795.68|1795.18|1796.46|1796.15|1795.16|1794.75|623
1629878100000|2021-08-25 07:55:00|1795.7|1795.2|1794.75|1794.25|1795.76|1795.26|1794.67|1794.25|555
1629878400000|2021-08-25 08:00:00|1794.76|1794.26|1793.29|1792.99|1794.77|1794.47|1792.67|1792.37|781
1629878700000|2021-08-25 08:05:00|1793.27|1792.97|1794.13|1793.63|1794.46|1794.06|1793.27|1792.92|574
1629879000000|2021-08-25 08:10:00|1794.14|1793.64|1795.05|1794.75|1795.16|1794.77|1793.68|1793.28|600
1629879300000|2021-08-25 08:15:00|1795.06|1794.76|1796.19|1795.69|1796.66|1796.32|1795.02|1794.63|744
1629879600000|2021-08-25 08:20:00|1796.2|1795.7|1795.28|1794.78|1796.4|1796.04|1795.14|1794.72|745
1629879900000|2021-08-25 08:25:00|1795.19|1794.89|1794.16|1793.66|1795.54|1795.16|1793.9|1793.5|703
1629880200000|2021-08-25 08:30:00|1794.15|1793.65|1794.17|1793.87|1794.77|1794.4|1793.68|1793.2|788
1629880500000|2021-08-25 08:35:00|1794.16|1793.86|1794.5|1794|1795.86|1795.52|1793.93|1793.53|797
1629880800000|2021-08-25 08:40:00|1794.46|1793.96|1795.09|1794.59|1795.66|1795.18|1794.45|1793.95|618
1629881100000|2021-08-25 08:45:00|1795.08|1794.58|1795.71|1795.21|1795.97|1795.47|1794.84|1794.37|539
1629881400000|2021-08-25 08:50:00|1795.72|1795.22|1794.63|1794.13|1795.98|1795.48|1794.41|1794.02|582
1629881700000|2021-08-25 08:55:00|1794.59|1794.09|1794.03|1793.73|1794.83|1794.43|1794.03|1793.66|642
1629882000000|2021-08-25 09:00:00|1794|1793.7|1793.76|1793.26|1794.7|1794.36|1793.53|1793.16|706
1629882300000|2021-08-25 09:05:00|1793.75|1793.25|1794.01|1793.51|1794.45|1794.04|1792.63|1792.25|786
1629882600000|2021-08-25 09:10:00|1793.97|1793.47|1794.27|1793.77|1794.6|1794.1|1793.77|1793.4|508
1629882900000|2021-08-25 09:15:00|1794.25|1793.75|1794.78|1794.28|1794.88|1794.5|1794.2|1793.7|504
1629883200000|2021-08-25 09:20:00|1794.75|1794.25|1794.48|1794.18|1795.12|1794.62|1794.46|1794.06|392
1629883500000|2021-08-25 09:25:00|1794.46|1794.16|1794.91|1794.41|1795.6|1795.2|1794.46|1794.05|634
1629883800000|2021-08-25 09:30:00|1794.88|1794.38|1794.86|1794.36|1795.37|1794.92|1794.46|1794.04|554
1629884100000|2021-08-25 09:35:00|1794.85|1794.35|1794.59|1794.09|1794.99|1794.49|1794.1|1793.76|434
1629884400000|2021-08-25 09:40:00|1794.57|1794.07|1794.53|1794.03|1794.82|1794.43|1794.29|1793.88|418
1629884700000|2021-08-25 09:45:00|1794.52|1794.02|1794.6|1794.1|1794.94|1794.44|1794.37|1793.92|431
1629885000000|2021-08-25 09:50:00|1794.61|1794.11|1795.03|1794.53|1795.04|1794.57|1794.45|1793.95|473
1629885300000|2021-08-25 09:55:00|1795.04|1794.54|1794.51|1794.01|1795.04|1794.57|1794.33|1793.87|446
1629885600000|2021-08-25 10:00:00|1794.44|1794.14|1794.88|1794.38|1795.22|1794.84|1794.35|1793.94|391
1629885900000|2021-08-25 10:05:00|1794.87|1794.37|1794.68|1794.18|1795.16|1794.66|1794.3|1793.8|401
1629886200000|2021-08-25 10:10:00|1794.66|1794.16|1794.99|1794.69|1795.23|1794.76|1794.44|1793.94|382
1629886500000|2021-08-25 10:15:00|1795|1794.7|1794.86|1794.36|1795.04|1794.7|1794.52|1794.05|277
1629886800000|2021-08-25 10:20:00|1794.85|1794.35|1794.46|1793.96|1794.96|1794.46|1794.36|1793.87|384
1629887100000|2021-08-25 10:25:00|1794.47|1793.97|1794.78|1794.28|1794.84|1794.34|1794.36|1793.86|337
1629887400000|2021-08-25 10:30:00|1794.77|1794.27|1794|1793.5|1794.77|1794.27|1793.81|1793.42|405
1629887700000|2021-08-25 10:35:00|1793.99|1793.49|1794.21|1793.91|1794.43|1793.93|1793.69|1793.22|501
1629888000000|2021-08-25 10:40:00|1794.22|1793.92|1793.81|1793.31|1794.55|1794.13|1793.59|1793.09|576
1629888300000|2021-08-25 10:45:00|1793.8|1793.3|1794.33|1793.83|1794.36|1793.98|1793.25|1792.75|559
1629888600000|2021-08-25 10:50:00|1794.32|1793.82|1794.1|1793.6|1794.33|1793.91|1793.81|1793.32|389
1629888900000|2021-08-25 10:55:00|1794.09|1793.59|1794.62|1794.12|1794.72|1794.24|1794.08|1793.58|341
1629889200000|2021-08-25 11:00:00|1794.63|1794.13|1794.16|1793.66|1794.77|1794.27|1794.04|1793.62|418
1629889500000|2021-08-25 11:05:00|1794.17|1793.67|1793.54|1793.04|1794.4|1793.95|1792.81|1792.41|676
1629889800000|2021-08-25 11:10:00|1793.5|1793|1793.02|1792.52|1793.5|1793.01|1792.49|1792.11|658
1629890100000|2021-08-25 11:15:00|1793.01|1792.51|1793.15|1792.65|1793.51|1793.2|1792.36|1791.96|635
1629890400000|2021-08-25 11:20:00|1793.16|1792.66|1792.53|1792.03|1793.34|1792.86|1792.4|1792.01|464
1629890700000|2021-08-25 11:25:00|1792.48|1791.98|1791.29|1790.79|1792.56|1792.21|1790.53|1790.1|975
1629891000000|2021-08-25 11:30:00|1791.28|1790.78|1792.99|1792.69|1793.09|1792.69|1790.78|1790.37|675
1629891300000|2021-08-25 11:35:00|1792.98|1792.68|1795.02|1794.72|1795.25|1794.88|1792.96|1792.57|918
1629891600000|2021-08-25 11:40:00|1795.06|1794.76|1794.83|1794.53|1795.16|1794.78|1794.18|1793.78|741
1629891900000|2021-08-25 11:45:00|1794.8|1794.5|1794.87|1794.37|1795.57|1795.15|1794.75|1794.28|547
1629892200000|2021-08-25 11:50:00|1794.86|1794.36|1794.06|1793.76|1794.86|1794.41|1794.04|1793.68|402
1629892500000|2021-08-25 11:55:00|1794.05|1793.75|1794.55|1794.05|1794.67|1794.17|1793.91|1793.51|625
1629892800000|2021-08-25 12:00:00|1794.58|1794.08|1793.36|1792.86|1796.03|1795.66|1793.15|1792.75|971
1629893100000|2021-08-25 12:05:00|1793.35|1792.85|1793.16|1792.66|1794.21|1793.71|1792.94|1792.57|772
1629893400000|2021-08-25 12:10:00|1793.17|1792.67|1793.03|1792.53|1793.68|1793.21|1792.47|1792.14|691
1629893700000|2021-08-25 12:15:00|1793.02|1792.52|1793.28|1792.78|1793.29|1792.91|1792.41|1791.94|728
1629894000000|2021-08-25 12:20:00|1793.23|1792.73|1793.72|1793.22|1795.1|1794.72|1792.79|1792.49|999
1629894300000|2021-08-25 12:25:00|1793.73|1793.23|1793.12|1792.62|1794.71|1794.29|1793.07|1792.57|684
1629894600000|2021-08-25 12:30:00|1793.08|1792.58|1794.66|1794.16|1795|1794.5|1791.73|1791.43|1159
1629894900000|2021-08-25 12:35:00|1794.68|1794.18|1791.46|1790.96|1794.77|1794.27|1791.36|1790.96|1095
1629895200000|2021-08-25 12:40:00|1791.47|1790.97|1794.34|1793.84|1794.53|1794.07|1790.73|1790.23|1176
1629895500000|2021-08-25 12:45:00|1794.35|1793.85|1796.37|1796.07|1796.96|1796.58|1794|1793.64|1197
1629895800000|2021-08-25 12:50:00|1796.38|1796.08|1797.55|1797.25|1797.55|1797.25|1795.83|1795.43|1205
1629896100000|2021-08-25 12:55:00|1797.68|1797.38|1796.06|1795.56|1798.05|1797.65|1795.95|1795.55|1048
1629896400000|2021-08-25 13:00:00|1796.07|1795.57|1795.43|1795.13|1796.78|1796.28|1795.42|1794.96|1124
1629896700000|2021-08-25 13:05:00|1795.42|1795.12|1797.85|1797.35|1798.06|1797.7|1795.39|1794.99|1133
1629897000000|2021-08-25 13:10:00|1797.86|1797.36|1796.07|1795.77|1797.94|1797.58|1795.68|1795.28|1095
1629897300000|2021-08-25 13:15:00|1796.06|1795.76|1795.57|1795.27|1796.58|1796.26|1794.97|1794.67|915
1629897600000|2021-08-25 13:20:00|1795.67|1795.17|1795.5|1795.2|1796.42|1795.92|1795.24|1794.74|781
1629897900000|2021-08-25 13:25:00|1795.46|1795.16|1794.87|1794.57|1795.64|1795.2|1794.06|1793.63|896
1629898200000|2021-08-25 13:30:00|1794.9|1794.6|1791.61|1791.31|1795.38|1795.01|1790.87|1790.49|1517
1629898500000|2021-08-25 13:35:00|1791.6|1791.3|1790.97|1790.47|1793.2|1792.76|1790.49|1790.13|1545
1629898800000|2021-08-25 13:40:00|1790.99|1790.49|1790.94|1790.44|1791.94|1791.55|1785.91|1785.44|1938
1629899100000|2021-08-25 13:45:00|1790.95|1790.45|1789.36|1788.86|1794.04|1793.66|1788.84|1788.34|1605
1629899400000|2021-08-25 13:50:00|1789.3|1788.8|1786.28|1785.78|1789.44|1789.04|1786|1785.5|1763
1629899700000|2021-08-25 13:55:00|1786.38|1785.88|1789.66|1789.16|1790.78|1790.36|1785.91|1785.59|1647
1629900000000|2021-08-25 14:00:00|1789.65|1789.15|1788.62|1788.12|1789.92|1789.42|1786.62|1786.12|1565
1629900300000|2021-08-25 14:05:00|1788.7|1788.2|1787.33|1786.83|1789.95|1789.54|1786.79|1786.41|1344
1629900600000|2021-08-25 14:10:00|1787.32|1786.82|1788.42|1787.92|1789.43|1789.03|1786.87|1786.37|1190
1629900900000|2021-08-25 14:15:00|1788.44|1787.94|1788.57|1788.07|1789.98|1789.68|1788.07|1787.69|1127
1629901200000|2021-08-25 14:20:00|1788.61|1788.11|1786.89|1786.39|1788.91|1788.61|1786.24|1785.81|1265
1629901500000|2021-08-25 14:25:00|1786.9|1786.4|1787.04|1786.54|1787.27|1786.87|1784.99|1784.49|1480
1629901800000|2021-08-25 14:30:00|1786.86|1786.56|1786.72|1786.22|1787.26|1786.77|1785.69|1785.19|1312
1629902100000|2021-08-25 14:35:00|1786.71|1786.21|1787.8|1787.3|1788|1787.62|1782.87|1782.37|1775
1629902400000|2021-08-25 14:40:00|1787.72|1787.22|1787.14|1786.84|1787.72|1787.22|1785.44|1785.14|1325
1629902700000|2021-08-25 14:45:00|1787.12|1786.82|1786.18|1785.68|1787.15|1786.85|1785.97|1785.47|1155
1629903000000|2021-08-25 14:50:00|1786.21|1785.71|1786.36|1785.86|1786.96|1786.66|1784.96|1784.46|1109
1629903300000|2021-08-25 14:55:00|1786.34|1785.84|1784.76|1784.26|1786.38|1785.88|1784.03|1783.56|1062
1629903600000|2021-08-25 15:00:00|1784.75|1784.25|1785.56|1785.06|1786.16|1785.75|1784.43|1783.97|1287
1629903900000|2021-08-25 15:05:00|1785.55|1785.05|1786.25|1785.75|1787.26|1786.86|1785.02|1784.52|1050
1629904200000|2021-08-25 15:10:00|1786.23|1785.73|1787.1|1786.6|1787.21|1786.71|1785.78|1785.31|885
1629904500000|2021-08-25 15:15:00|1787.07|1786.57|1786.6|1786.1|1787.48|1786.98|1786.29|1785.79|752
1629904800000|2021-08-25 15:20:00|1786.61|1786.11|1786.12|1785.62|1786.77|1786.31|1785.69|1785.19|791
1629905100000|2021-08-25 15:25:00|1786.1|1785.6|1786.52|1786.02|1786.85|1786.35|1785.76|1785.26|707
1629905400000|2021-08-25 15:30:00|1786.54|1786.04|1787.91|1787.61|1788.08|1787.62|1786.29|1785.86|738
1629905700000|2021-08-25 15:35:00|1788|1787.7|1787.43|1786.93|1788.11|1787.74|1787.08|1786.62|654
1629906000000|2021-08-25 15:40:00|1787.42|1786.92|1787.54|1787.04|1787.89|1787.51|1787.23|1786.81|611
1629906300000|2021-08-25 15:45:00|1787.53|1787.03|1788.15|1787.85|1788.32|1787.93|1786.9|1786.4|708
1629906600000|2021-08-25 15:50:00|1788.26|1787.76|1788.93|1788.43|1788.96|1788.53|1787.98|1787.48|852
1629906900000|2021-08-25 15:55:00|1788.86|1788.36|1789.44|1788.94|1789.46|1788.96|1788.4|1787.96|759
1629907200000|2021-08-25 16:00:00|1789.49|1788.99|1790.15|1789.65|1790.29|1789.79|1789.32|1788.82|677
1629907500000|2021-08-25 16:05:00|1790.16|1789.66|1791|1790.5|1791.16|1790.66|1790.07|1789.57|508
1629907800000|2021-08-25 16:10:00|1790.99|1790.49|1790.54|1790.04|1791.21|1790.71|1790.22|1789.72|722
1629908100000|2021-08-25 16:15:00|1790.53|1790.03|1790.46|1789.96|1790.61|1790.11|1790.13|1789.63|525
1629908400000|2021-08-25 16:20:00|1790.47|1789.97|1790.43|1789.93|1790.55|1790.18|1790.2|1789.7|443
1629908700000|2021-08-25 16:25:00|1790.39|1789.89|1790.39|1789.89|1790.52|1790.13|1790.02|1789.52|483
1629909000000|2021-08-25 16:30:00|1790.4|1789.9|1791.12|1790.62|1791.15|1790.65|1790.3|1789.8|468
1629909300000|2021-08-25 16:35:00|1791.11|1790.61|1791.08|1790.58|1791.99|1791.49|1791|1790.51|609
1629909600000|2021-08-25 16:40:00|1791.1|1790.6|1791.15|1790.65|1791.87|1791.44|1790.56|1790.11|570
1629909900000|2021-08-25 16:45:00|1791.16|1790.66|1790.87|1790.37|1792.18|1791.68|1790.69|1790.25|477
1629910200000|2021-08-25 16:50:00|1790.86|1790.36|1790.65|1790.15|1791.15|1790.67|1790.35|1789.85|455
1629910500000|2021-08-25 16:55:00|1790.66|1790.16|1790.2|1789.7|1790.67|1790.17|1789.87|1789.4|459
1629910800000|2021-08-25 17:00:00|1790.21|1789.71|1790.58|1790.08|1790.64|1790.14|1789.97|1789.47|520
1629911100000|2021-08-25 17:05:00|1790.59|1790.09|1789.57|1789.07|1790.78|1790.28|1789.57|1789.07|431
1629911400000|2021-08-25 17:10:00|1789.58|1789.08|1790.27|1789.77|1790.31|1789.81|1789.53|1789.03|540
1629911700000|2021-08-25 17:15:00|1790.26|1789.76|1789.59|1789.09|1790.26|1789.76|1789.3|1788.8|415
1629912000000|2021-08-25 17:20:00|1789.58|1789.08|1789.42|1788.92|1789.81|1789.31|1789.09|1788.67|521
1629912300000|2021-08-25 17:25:00|1789.4|1788.9|1789.4|1789.1|1789.94|1789.56|1789.23|1788.84|684
1629912600000|2021-08-25 17:30:00|1789.41|1789.11|1788.77|1788.47|1789.9|1789.53|1788.73|1788.37|510
1629912900000|2021-08-25 17:35:00|1788.78|1788.48|1788.56|1788.26|1788.96|1788.57|1788.45|1788.05|426
1629913200000|2021-08-25 17:40:00|1788.55|1788.25|1789.4|1788.9|1789.45|1789.06|1788.55|1788.14|442
1629913500000|2021-08-25 17:45:00|1789.39|1788.89|1788.67|1788.37|1789.48|1789.08|1788.51|1788.12|444
1629913800000|2021-08-25 17:50:00|1788.77|1788.27|1789.2|1788.7|1789.39|1788.99|1788.77|1788.27|388
1629914100000|2021-08-25 17:55:00|1789.21|1788.71|1789.59|1789.09|1789.6|1789.21|1789.16|1788.71|323
1629914400000|2021-08-25 18:00:00|1789.6|1789.1|1790.02|1789.52|1790.15|1789.76|1789.54|1789.09|357
1629914700000|2021-08-25 18:05:00|1790.04|1789.54|1791|1790.5|1791|1790.5|1789.81|1789.41|410
1629915000000|2021-08-25 18:10:00|1790.99|1790.49|1792.41|1791.91|1792.52|1792.08|1790.78|1790.38|534
1629915300000|2021-08-25 18:15:00|1792.42|1791.92|1792.78|1792.28|1792.93|1792.52|1791.78|1791.39|580
1629915600000|2021-08-25 18:20:00|1792.79|1792.29|1792.48|1792.18|1793.29|1792.92|1792.45|1792.08|550
1629915900000|2021-08-25 18:25:00|1792.5|1792.2|1793.04|1792.54|1793.05|1792.67|1792.04|1791.65|401
1629916200000|2021-08-25 18:30:00|1793.03|1792.53|1793.14|1792.64|1793.21|1792.84|1792.52|1792.12|431
1629916500000|2021-08-25 18:35:00|1793.12|1792.62|1792.61|1792.11|1793.28|1792.92|1792.42|1792.01|415
1629916800000|2021-08-25 18:40:00|1792.6|1792.1|1792.86|1792.36|1792.93|1792.56|1792.38|1791.98|353
1629917100000|2021-08-25 18:45:00|1792.88|1792.38|1792.93|1792.43|1793.16|1792.78|1792.72|1792.35|270
1629917400000|2021-08-25 18:50:00|1792.92|1792.42|1792.71|1792.41|1793.18|1792.8|1792.61|1792.26|338
1629917700000|2021-08-25 18:55:00|1792.7|1792.4|1792.53|1792.23|1793.03|1792.63|1792.48|1792.1|444
1629918000000|2021-08-25 19:00:00|1792.52|1792.22|1792.66|1792.16|1792.74|1792.31|1792.23|1791.83|412
1629918300000|2021-08-25 19:05:00|1792.54|1792.24|1792.23|1791.93|1792.72|1792.36|1792.19|1791.79|349
1629918600000|2021-08-25 19:10:00|1792.26|1791.96|1791.99|1791.49|1792.53|1792.16|1791.59|1791.09|387
1629918900000|2021-08-25 19:15:00|1792.01|1791.51|1791.84|1791.34|1792.3|1791.82|1791.73|1791.28|340
1629919200000|2021-08-25 19:20:00|1791.81|1791.31|1792.02|1791.52|1792.19|1791.77|1791.5|1791.1|386
1629919500000|2021-08-25 19:25:00|1792.03|1791.53|1792.32|1791.82|1792.33|1791.92|1791.86|1791.41|337
1629919800000|2021-08-25 19:30:00|1792.29|1791.79|1791.53|1791.03|1792.29|1791.89|1791.38|1790.95|426
1629920100000|2021-08-25 19:35:00|1791.52|1791.02|1791.01|1790.71|1791.67|1791.28|1791|1790.7|261
1629920400000|2021-08-25 19:40:00|1791.03|1790.73|1790.91|1790.41|1791.45|1791.06|1790.82|1790.4|367
1629920700000|2021-08-25 19:45:00|1790.92|1790.42|1791.24|1790.94|1791.25|1790.95|1790.54|1790.12|398
1629921000000|2021-08-25 19:50:00|1791.27|1790.97|1791.4|1790.9|1791.5|1791.1|1790.93|1790.52|434
1629921300000|2021-08-25 19:55:00|1791.41|1790.91|1791.08|1790.78|1791.65|1791.24|1790.86|1790.56|630
1629921600000|2021-08-25 20:00:00|1791.02|1790.72|1791.11|1790.61|1791.3|1791|1790.67|1790.28|270
1629921900000|2021-08-25 20:05:00|1791.1|1790.6|1791.01|1790.51|1791.18|1790.76|1791|1790.51|157
1629922200000|2021-08-25 20:10:00|1790.9|1790.6|1790.92|1790.42|1791.21|1790.81|1790.8|1790.39|183
1629922500000|2021-08-25 20:15:00|1790.94|1790.44|1790.9|1790.4|1791.18|1790.7|1790.77|1790.29|149
1629922800000|2021-08-25 20:20:00|1790.92|1790.42|1790.94|1790.44|1790.94|1790.53|1790.65|1790.26|106
1629923100000|2021-08-25 20:25:00|1790.93|1790.43|1790.73|1790.23|1791.01|1790.56|1790.68|1790.21|121
1629923400000|2021-08-25 20:30:00|1790.72|1790.22|1790.34|1789.84|1790.76|1790.45|1790.24|1789.82|162
1629923700000|2021-08-25 20:35:00|1790.35|1789.85|1790.24|1789.74|1790.41|1789.91|1790.08|1789.67|128
1629924000000|2021-08-25 20:40:00|1790.23|1789.73|1790.37|1789.87|1790.53|1790.11|1790.19|1789.73|183
1629924300000|2021-08-25 20:45:00|1790.31|1789.81|1790.42|1789.92|1790.48|1789.98|1790.18|1789.76|173
1629924600000|2021-08-25 20:50:00|1790.41|1789.91|1790.66|1790.16|1790.82|1790.32|1790.27|1789.77|176
1629924900000|2021-08-25 20:55:00|1790.64|1790.14|1791.34|1790.84|1791.34|1790.84|1790.51|1790.01|190
1629928800000|2021-08-25 22:00:00|1791.29|1790.99|1791.33|1790.83|1791.53|1791.06|1791.29|1790.79|142
1629929100000|2021-08-25 22:05:00|1791.32|1790.82|1791.27|1790.77|1791.4|1790.97|1791.12|1790.69|131
1629929400000|2021-08-25 22:10:00|1791.24|1790.74|1791.23|1790.73|1791.24|1790.82|1790.81|1790.44|141
1629929700000|2021-08-25 22:15:00|1791.2|1790.7|1791.3|1790.8|1791.35|1790.98|1791.11|1790.64|102
1629930000000|2021-08-25 22:20:00|1791.29|1790.79|1791.3|1791|1791.39|1791|1790.91|1790.6|113
1629930300000|2021-08-25 22:25:00|1791.25|1790.95|1791.02|1790.52|1791.35|1790.95|1790.91|1790.51|109
1629930600000|2021-08-25 22:30:00|1791.03|1790.53|1790.92|1790.62|1791.1|1790.7|1790.73|1790.32|123
1629930900000|2021-08-25 22:35:00|1791.02|1790.52|1790.94|1790.64|1791.14|1790.74|1790.8|1790.4|169
1629931200000|2021-08-25 22:40:00|1790.96|1790.66|1791.17|1790.87|1791.3|1790.89|1790.93|1790.53|110
1629931500000|2021-08-25 22:45:00|1791.16|1790.86|1791.21|1790.91|1791.33|1790.97|1791.03|1790.61|111
1629931800000|2021-08-25 22:50:00|1791.22|1790.92|1791.53|1791.03|1791.53|1791.14|1791.2|1790.81|165
1629932100000|2021-08-25 22:55:00|1791.52|1791.02|1791.2|1790.9|1791.66|1791.27|1791.15|1790.75|172
1629932400000|2021-08-25 23:00:00|1791.21|1790.91|1791.31|1791.01|1791.44|1791.08|1791.18|1790.76|144
1629932700000|2021-08-25 23:05:00|1791.38|1791.08|1791.3|1791|1791.41|1791.08|1791.09|1790.7|115
1629933000000|2021-08-25 23:10:00|1791.31|1791.01|1791.33|1791.03|1791.44|1791.05|1791.22|1790.81|109
1629933300000|2021-08-25 23:15:00|1791.34|1791.04|1791.36|1791.06|1791.43|1791.09|1791.13|1790.77|107
1629933600000|2021-08-25 23:20:00|1791.44|1790.94|1791.38|1791.08|1791.52|1791.16|1791.29|1790.88|122
1629933900000|2021-08-25 23:25:00|1791.37|1791.07|1791.43|1791.13|1791.57|1791.27|1791.29|1790.98|102
1629934200000|2021-08-25 23:30:00|1791.44|1791.14|1791.58|1791.28|1791.63|1791.28|1791.42|1791|78
1629934500000|2021-08-25 23:35:00|1791.57|1791.27|1791.62|1791.32|1791.75|1791.38|1791.52|1791.15|101
1629934800000|2021-08-25 23:40:00|1791.72|1791.22|1791.62|1791.32|1791.74|1791.35|1791.53|1791.13|141
1629935100000|2021-08-25 23:45:00|1791.73|1791.23|1791.41|1791.11|1791.73|1791.3|1791.41|1791.01|140
1629935400000|2021-08-25 23:50:00|1791.45|1791.15|1791.53|1791.03|1791.56|1791.18|1791.3|1790.95|113
1629935700000|2021-08-25 23:55:00|1791.52|1791.02|1791.93|1791.43|1791.95|1791.47|1791.41|1790.97|133
1629936000000|2021-08-26 00:00:00|1791.91|1791.41|1792.12|1791.62|1792.12|1791.72|1791.03|1790.63|238
1629936300000|2021-08-26 00:05:00|1792.02|1791.72|1791.66|1791.36|1792.32|1791.94|1791.51|1791.11|239
1629936600000|2021-08-26 00:10:00|1791.67|1791.37|1791.74|1791.24|1792.01|1791.55|1791.46|1791.05|211
1629936900000|2021-08-26 00:15:00|1791.75|1791.25|1791.66|1791.16|1792.13|1791.63|1791.51|1791.05|231
1629937200000|2021-08-26 00:20:00|1791.65|1791.15|1791.9|1791.6|1792.05|1791.62|1791.16|1790.76|257
1629937500000|2021-08-26 00:25:00|1791.91|1791.61|1791.51|1791.01|1792.04|1791.68|1791.33|1790.88|282
1629937800000|2021-08-26 00:30:00|1791.33|1791.03|1790.94|1790.44|1791.53|1791.03|1790.84|1790.44|320
1629938100000|2021-08-26 00:35:00|1790.89|1790.39|1791.06|1790.76|1791.27|1790.87|1790.69|1790.27|199
1629938400000|2021-08-26 00:40:00|1791.11|1790.81|1791.15|1790.65|1791.25|1790.86|1790.94|1790.54|117
1629938700000|2021-08-26 00:45:00|1791.16|1790.66|1791.22|1790.72|1791.32|1791.02|1790.93|1790.53|184
1629939000000|2021-08-26 00:50:00|1791.23|1790.73|1790.42|1789.92|1791.56|1791.16|1790.31|1789.88|283
1629939300000|2021-08-26 00:55:00|1790.33|1790.03|1790.54|1790.04|1790.78|1790.39|1790.32|1789.89|292
1629939600000|2021-08-26 01:00:00|1790.53|1790.03|1789.69|1789.19|1790.67|1790.36|1789.62|1789.19|583
1629939900000|2021-08-26 01:05:00|1789.7|1789.2|1789.03|1788.53|1790.25|1789.85|1788.86|1788.51|466
1629940200000|2021-08-26 01:10:00|1789.02|1788.52|1788.67|1788.17|1789.11|1788.72|1788.36|1787.99|576
1629940500000|2021-08-26 01:15:00|1788.68|1788.18|1789.43|1788.93|1789.47|1789.02|1788.37|1788.01|497
1629940800000|2021-08-26 01:20:00|1789.44|1788.94|1788.8|1788.5|1789.5|1789.14|1787.89|1787.49|453
1629941100000|2021-08-26 01:25:00|1788.83|1788.53|1789.69|1789.19|1789.81|1789.41|1788.78|1788.39|370
1629941400000|2021-08-26 01:30:00|1789.7|1789.2|1790.22|1789.72|1790.31|1789.91|1789.2|1788.82|476
1629941700000|2021-08-26 01:35:00|1790.23|1789.73|1789.89|1789.39|1790.23|1789.9|1789.55|1789.14|351
1629942000000|2021-08-26 01:40:00|1789.9|1789.4|1790.14|1789.64|1790.35|1789.92|1789.73|1789.35|395
1629942300000|2021-08-26 01:45:00|1790.15|1789.65|1790.95|1790.45|1791.06|1790.69|1789.81|1789.41|524
1629942600000|2021-08-26 01:50:00|1790.96|1790.46|1791.25|1790.75|1791.38|1790.99|1790.73|1790.23|471
1629942900000|2021-08-26 01:55:00|1791.24|1790.74|1790.68|1790.18|1791.41|1791.02|1790.56|1790.16|551
1629943200000|2021-08-26 02:00:00|1790.69|1790.19|1790.33|1789.83|1790.75|1790.36|1789.92|1789.43|367
1629943500000|2021-08-26 02:05:00|1790.25|1789.75|1790.08|1789.58|1790.54|1790.11|1790.01|1789.51|419
1629943800000|2021-08-26 02:10:00|1790.07|1789.57|1789.96|1789.46|1790.33|1789.94|1789.85|1789.41|318
1629944100000|2021-08-26 02:15:00|1789.97|1789.47|1789.45|1788.95|1790.06|1789.66|1789.37|1788.94|280
1629944400000|2021-08-26 02:20:00|1789.46|1788.96|1789.35|1789.05|1789.58|1789.16|1789.3|1788.84|218
1629944700000|2021-08-26 02:25:00|1789.36|1789.06|1789.16|1788.66|1789.81|1789.31|1789.15|1788.65|231
1629945000000|2021-08-26 02:30:00|1789.15|1788.65|1788.73|1788.23|1789.31|1788.89|1788.23|1787.82|504
1629945300000|2021-08-26 02:35:00|1788.72|1788.22|1788.56|1788.06|1789.29|1788.87|1788.45|1788.03|347
1629945600000|2021-08-26 02:40:00|1788.57|1788.07|1788.45|1787.95|1788.57|1788.14|1787.54|1787.17|575
1629945900000|2021-08-26 02:45:00|1788.48|1787.98|1788.85|1788.35|1788.86|1788.46|1788.21|1787.8|331
1629946200000|2021-08-26 02:50:00|1788.84|1788.34|1789.12|1788.62|1789.14|1788.78|1788.55|1788.15|324
1629946500000|2021-08-26 02:55:00|1789.13|1788.63|1789.06|1788.56|1789.41|1788.99|1788.83|1788.43|485
1629946800000|2021-08-26 03:00:00|1789.07|1788.57|1788.86|1788.56|1789.09|1788.68|1788.36|1788|326
1629947100000|2021-08-26 03:05:00|1788.96|1788.46|1789.38|1788.88|1789.4|1788.97|1788.57|1788.24|230
1629947400000|2021-08-26 03:10:00|1789.4|1788.9|1788.93|1788.43|1789.4|1788.97|1788.7|1788.3|274
1629947700000|2021-08-26 03:15:00|1788.92|1788.42|1789.42|1788.92|1789.43|1789.02|1788.71|1788.31|305
1629948000000|2021-08-26 03:20:00|1789.4|1788.9|1789.2|1788.7|1789.4|1788.98|1788.87|1788.52|233
1629948300000|2021-08-26 03:25:00|1789.19|1788.69|1788.48|1788.18|1789.22|1788.72|1788.33|1787.9|271
1629948600000|2021-08-26 03:30:00|1788.49|1788.19|1788.29|1787.79|1788.75|1788.37|1788.05|1787.63|230
1629948900000|2021-08-26 03:35:00|1788.33|1787.83|1788.35|1787.85|1788.46|1788.12|1788.15|1787.75|208
1629949200000|2021-08-26 03:40:00|1788.36|1787.86|1788.22|1787.72|1788.74|1788.34|1788.15|1787.72|153
1629949500000|2021-08-26 03:45:00|1788.21|1787.71|1788.24|1787.74|1788.62|1788.22|1788.13|1787.71|190
1629949800000|2021-08-26 03:50:00|1788.22|1787.72|1788.1|1787.6|1788.33|1787.89|1787.92|1787.53|185
1629950100000|2021-08-26 03:55:00|1788.11|1787.61|1788.24|1787.74|1788.31|1787.95|1787.9|1787.49|181
1629950400000|2021-08-26 04:00:00|1788.25|1787.75|1788.49|1787.99|1788.49|1788.08|1787.93|1787.52|123
1629950700000|2021-08-26 04:05:00|1788.47|1787.97|1787.54|1787.04|1788.55|1788.15|1787.25|1786.8|266
1629951000000|2021-08-26 04:10:00|1787.53|1787.03|1787.78|1787.28|1787.87|1787.47|1787.22|1786.85|247
1629951300000|2021-08-26 04:15:00|1787.8|1787.3|1788.1|1787.6|1788.21|1787.8|1787.71|1787.3|175
1629951600000|2021-08-26 04:20:00|1788.11|1787.61|1788.08|1787.58|1788.18|1787.79|1787.5|1787.12|346
1629951900000|2021-08-26 04:25:00|1788.09|1787.59|1787.82|1787.32|1788.19|1787.7|1787.56|1787.18|182
1629952200000|2021-08-26 04:30:00|1787.83|1787.33|1788.07|1787.57|1788.18|1787.77|1787.76|1787.33|201
1629952500000|2021-08-26 04:35:00|1788.08|1787.58|1788|1787.5|1788.09|1787.74|1787.59|1787.19|166
1629952800000|2021-08-26 04:40:00|1787.98|1787.48|1787.89|1787.39|1787.99|1787.57|1787.71|1787.31|135
1629953100000|2021-08-26 04:45:00|1787.9|1787.4|1787.45|1786.95|1787.9|1787.4|1787.2|1786.78|195
1629953400000|2021-08-26 04:50:00|1787.43|1786.93|1787.18|1786.68|1787.45|1787.02|1787.04|1786.66|190
1629953700000|2021-08-26 04:55:00|1787.21|1786.71|1787.25|1786.95|1787.56|1787.18|1786.94|1786.53|334
1629954000000|2021-08-26 05:00:00|1787.26|1786.96|1787.24|1786.94|1787.85|1787.46|1786.94|1786.62|281
1629954300000|2021-08-26 05:05:00|1787.26|1786.96|1787.16|1786.66|1787.47|1787.04|1786.93|1786.53|169
1629954600000|2021-08-26 05:10:00|1787.15|1786.65|1787.52|1787.02|1787.66|1787.26|1787.04|1786.62|200
1629954900000|2021-08-26 05:15:00|1787.51|1787.01|1788.05|1787.55|1788.18|1787.78|1787.3|1786.94|323
1629955200000|2021-08-26 05:20:00|1788.07|1787.57|1788.23|1787.73|1788.64|1788.27|1787.91|1787.53|413
1629955500000|2021-08-26 05:25:00|1788.22|1787.72|1787.61|1787.11|1788.27|1787.77|1787.34|1786.87|227
1629955800000|2021-08-26 05:30:00|1787.62|1787.12|1787.47|1786.97|1788.41|1788|1787.1|1786.66|481
1629956100000|2021-08-26 05:35:00|1787.49|1786.99|1787.15|1786.65|1787.64|1787.25|1786.67|1786.17|548
1629956400000|2021-08-26 05:40:00|1787.16|1786.66|1787.27|1786.97|1787.63|1787.24|1786.61|1786.24|551
1629956700000|2021-08-26 05:45:00|1787.28|1786.98|1787.31|1787.01|1787.71|1787.35|1786.97|1786.5|508
1629957000000|2021-08-26 05:50:00|1787.3|1787|1787.15|1786.65|1787.56|1787.13|1786.34|1785.93|524
1629957300000|2021-08-26 05:55:00|1787.14|1786.64|1786.77|1786.27|1787.37|1786.95|1786.47|1786.03|391
1629957600000|2021-08-26 06:00:00|1786.78|1786.28|1787.24|1786.74|1787.47|1786.98|1786.38|1785.98|690
1629957900000|2021-08-26 06:05:00|1787.25|1786.75|1786.37|1786.07|1787.63|1787.22|1786.19|1785.8|572
1629958200000|2021-08-26 06:10:00|1786.47|1785.97|1786.53|1786.03|1786.85|1786.47|1786.24|1785.74|513
1629958500000|2021-08-26 06:15:00|1786.52|1786.02|1785.75|1785.25|1786.6|1786.28|1785.53|1785.12|493
1629958800000|2021-08-26 06:20:00|1785.74|1785.24|1786.32|1785.82|1786.77|1786.38|1785.37|1785.07|579
1629959100000|2021-08-26 06:25:00|1786.31|1785.81|1785.32|1784.82|1786.31|1785.85|1784.94|1784.58|583
1629959400000|2021-08-26 06:30:00|1785.31|1784.81|1785.44|1785.14|1785.83|1785.33|1784.93|1784.5|669
1629959700000|2021-08-26 06:35:00|1785.43|1785.13|1785.01|1784.51|1785.57|1785.13|1784.69|1784.28|561
1629960000000|2021-08-26 06:40:00|1785.04|1784.54|1785.78|1785.28|1785.82|1785.41|1784.5|1784|572
1629960300000|2021-08-26 06:45:00|1785.79|1785.29|1785.3|1784.8|1786.03|1785.62|1784.91|1784.6|754
1629960600000|2021-08-26 06:50:00|1785.29|1784.79|1785.04|1784.54|1785.59|1785.19|1784.41|1784.02|889
1629960900000|2021-08-26 06:55:00|1785.02|1784.52|1784.86|1784.36|1785.05|1784.59|1783.91|1783.61|986
1629961200000|2021-08-26 07:00:00|1784.77|1784.47|1785.41|1784.91|1786.06|1785.67|1784.57|1784.14|835
1629961500000|2021-08-26 07:05:00|1785.42|1784.92|1785.21|1784.91|1786.01|1785.61|1784.83|1784.44|749
1629961800000|2021-08-26 07:10:00|1785.22|1784.92|1785.95|1785.65|1786.07|1785.7|1784.67|1784.35|787
1629962100000|2021-08-26 07:15:00|1785.94|1785.64|1786.15|1785.65|1786.91|1786.45|1785.73|1785.33|617
1629962400000|2021-08-26 07:20:00|1786.17|1785.67|1786.28|1785.78|1787.02|1786.65|1785.75|1785.37|845
1629962700000|2021-08-26 07:25:00|1786.26|1785.76|1786.93|1786.63|1787.15|1786.77|1785.92|1785.53|737
1629963000000|2021-08-26 07:30:00|1787.03|1786.53|1786.16|1785.66|1787.57|1787.24|1785.41|1784.91|780
1629963300000|2021-08-26 07:35:00|1786.17|1785.67|1787.43|1787.13|1788.34|1787.88|1785.92|1785.45|979
1629963600000|2021-08-26 07:40:00|1787.52|1787.02|1787.38|1786.88|1787.74|1787.35|1786.76|1786.42|848
1629963900000|2021-08-26 07:45:00|1787.36|1786.86|1787.14|1786.84|1787.58|1787.17|1786.47|1786.04|866
1629964200000|2021-08-26 07:50:00|1787.17|1786.87|1786.88|1786.38|1787.5|1787.16|1786.4|1786.03|685
1629964500000|2021-08-26 07:55:00|1786.89|1786.39|1787.37|1786.87|1787.45|1787.1|1786.89|1786.39|700
1629964800000|2021-08-26 08:00:00|1787.34|1787.04|1786.42|1785.92|1787.39|1787.04|1785.99|1785.58|679
1629965100000|2021-08-26 08:05:00|1786.43|1785.93|1785.48|1785.18|1786.65|1786.24|1785.46|1784.96|668
1629965400000|2021-08-26 08:10:00|1785.49|1785.19|1785.74|1785.24|1786.2|1785.8|1785.19|1784.79|596
1629965700000|2021-08-26 08:15:00|1785.67|1785.17|1785.34|1784.84|1785.9|1785.5|1784.75|1784.45|612
1629966000000|2021-08-26 08:20:00|1785.36|1784.86|1784.57|1784.07|1786.06|1785.68|1784.48|1784.06|770
1629966300000|2021-08-26 08:25:00|1784.58|1784.08|1784.8|1784.5|1785.67|1785.2|1784.55|1784.05|686
1629966600000|2021-08-26 08:30:00|1784.78|1784.48|1784.64|1784.34|1785.12|1784.73|1784.15|1783.73|737
1629966900000|2021-08-26 08:35:00|1784.65|1784.35|1784.54|1784.04|1784.78|1784.39|1783.62|1783.16|851
1629967200000|2021-08-26 08:40:00|1784.55|1784.05|1785.13|1784.63|1785.22|1784.72|1784.39|1783.95|762
1629967500000|2021-08-26 08:45:00|1785.12|1784.62|1785.01|1784.51|1785.64|1785.22|1784.88|1784.43|677
1629967800000|2021-08-26 08:50:00|1785|1784.5|1784.7|1784.2|1785.17|1784.78|1784.51|1784.11|483
1629968100000|2021-08-26 08:55:00|1784.69|1784.19|1784.73|1784.43|1785.08|1784.71|1784.45|1784.02|497
1629968400000|2021-08-26 09:00:00|1784.85|1784.35|1785.23|1784.93|1785.4|1784.97|1784.83|1784.33|639
1629968700000|2021-08-26 09:05:00|1785.22|1784.92|1786.15|1785.65|1786.36|1785.88|1784.84|1784.34|510
1629969000000|2021-08-26 09:10:00|1786.16|1785.66|1785.87|1785.37|1786.18|1785.77|1785.35|1784.93|672
1629969300000|2021-08-26 09:15:00|1785.88|1785.38|1785.25|1784.75|1785.88|1785.4|1785.03|1784.61|588
1629969600000|2021-08-26 09:20:00|1785.24|1784.74|1785.09|1784.79|1785.37|1785|1784.8|1784.4|525
1629969900000|2021-08-26 09:25:00|1785.08|1784.78|1785.48|1785.18|1785.73|1785.38|1785.07|1784.7|507
1629970200000|2021-08-26 09:30:00|1785.47|1785.17|1784.78|1784.28|1785.68|1785.32|1784.24|1783.9|726
1629970500000|2021-08-26 09:35:00|1784.79|1784.29|1785.81|1785.31|1785.87|1785.54|1784.74|1784.28|500
1629970800000|2021-08-26 09:40:00|1785.8|1785.3|1785.65|1785.15|1786.02|1785.63|1785.35|1784.94|429
1629971100000|2021-08-26 09:45:00|1785.64|1785.14|1785.6|1785.1|1785.71|1785.28|1785.11|1784.69|321
1629971400000|2021-08-26 09:50:00|1785.59|1785.09|1786.14|1785.64|1786.14|1785.75|1785.43|1785.06|354
1629971700000|2021-08-26 09:55:00|1785.99|1785.69|1785.84|1785.34|1786.12|1785.74|1785.71|1785.31|361
1629972000000|2021-08-26 10:00:00|1785.86|1785.36|1786.08|1785.78|1786.14|1785.78|1785.44|1785.02|547
1629972300000|2021-08-26 10:05:00|1786.06|1785.76|1786.31|1786.01|1786.56|1786.18|1786.05|1785.61|553
1629972600000|2021-08-26 10:10:00|1786.3|1786|1788.11|1787.61|1788.12|1787.74|1786.25|1785.85|727
1629972900000|2021-08-26 10:15:00|1787.97|1787.67|1787.64|1787.14|1788.07|1787.67|1787.43|1787.02|437
1629973200000|2021-08-26 10:20:00|1787.62|1787.12|1786.84|1786.34|1788.04|1787.56|1786.74|1786.33|436
1629973500000|2021-08-26 10:25:00|1786.83|1786.33|1787.42|1787.12|1787.61|1787.13|1786.7|1786.2|416
1629973800000|2021-08-26 10:30:00|1787.52|1787.02|1787.38|1786.88|1787.62|1787.12|1786.84|1786.41|408
1629974100000|2021-08-26 10:35:00|1787.39|1786.89|1786.98|1786.48|1787.88|1787.38|1786.82|1786.39|457
1629974400000|2021-08-26 10:40:00|1787|1786.5|1787.1|1786.6|1787.18|1786.72|1786.65|1786.15|402
1629974700000|2021-08-26 10:45:00|1787.15|1786.65|1787.47|1786.97|1787.54|1787.07|1786.99|1786.5|405
1629975000000|2021-08-26 10:50:00|1787.48|1786.98|1788.89|1788.39|1788.99|1788.64|1787.43|1786.93|523
1629975300000|2021-08-26 10:55:00|1788.9|1788.4|1788.28|1787.78|1789.1|1788.69|1788.17|1787.77|484
1629975600000|2021-08-26 11:00:00|1788.29|1787.79|1789.06|1788.56|1789.3|1788.8|1788.1|1787.66|518
1629975900000|2021-08-26 11:05:00|1789.07|1788.57|1789.35|1788.85|1789.35|1788.94|1788.63|1788.24|415
1629976200000|2021-08-26 11:10:00|1789.36|1788.86|1790.15|1789.65|1790.24|1789.77|1789.22|1788.83|463
1629976500000|2021-08-26 11:15:00|1790.16|1789.66|1790.2|1789.7|1790.5|1790.1|1789.6|1789.22|516
1629976800000|2021-08-26 11:20:00|1790.26|1789.76|1790.13|1789.63|1790.47|1790.07|1789.8|1789.39|525
1629977100000|2021-08-26 11:25:00|1790.12|1789.62|1790.04|1789.54|1790.33|1789.96|1789.85|1789.42|408
1629977400000|2021-08-26 11:30:00|1790.06|1789.56|1788.82|1788.52|1790.07|1789.57|1788.73|1788.24|701
1629977700000|2021-08-26 11:35:00|1788.85|1788.55|1788.71|1788.21|1789.22|1788.77|1788.22|1787.74|674
1629978000000|2021-08-26 11:40:00|1788.73|1788.23|1789.26|1788.96|1789.82|1789.45|1788.71|1788.23|676
1629978300000|2021-08-26 11:45:00|1789.3|1789|1790.16|1789.66|1790.49|1790.03|1789.21|1788.76|748
1629978600000|2021-08-26 11:50:00|1790.17|1789.67|1790.42|1789.92|1790.58|1790.11|1789.81|1789.42|544
1629978900000|2021-08-26 11:55:00|1790.43|1789.93|1788.81|1788.31|1790.49|1790.03|1788.54|1788.16|787
1629979200000|2021-08-26 12:00:00|1788.8|1788.3|1787.83|1787.53|1789.29|1788.99|1787.7|1787.34|823
1629979500000|2021-08-26 12:05:00|1787.82|1787.52|1788.29|1787.79|1788.53|1788.13|1787.43|1787.03|663
1629979800000|2021-08-26 12:10:00|1788.33|1787.83|1788.12|1787.82|1788.66|1788.23|1787.23|1786.93|776
1629980100000|2021-08-26 12:15:00|1788.1|1787.8|1789.5|1789.2|1789.68|1789.34|1788.01|1787.62|846
1629980400000|2021-08-26 12:20:00|1789.48|1789.18|1788.78|1788.28|1790.08|1789.78|1788.44|1788.04|964
1629980700000|2021-08-26 12:25:00|1788.76|1788.26|1788.71|1788.21|1789.05|1788.68|1788.17|1787.79|769
1629981000000|2021-08-26 12:30:00|1788.75|1788.25|1788.26|1787.76|1791.27|1790.77|1788.2|1787.7|1320
1629981300000|2021-08-26 12:35:00|1788.24|1787.74|1786.81|1786.31|1788.25|1787.75|1784.19|1783.69|1603
1629981600000|2021-08-26 12:40:00|1786.78|1786.28|1782.53|1782.03|1786.78|1786.28|1781.66|1781.36|1706
1629981900000|2021-08-26 12:45:00|1782.48|1781.98|1783.11|1782.61|1784.26|1783.76|1781.79|1781.29|1690
1629982200000|2021-08-26 12:50:00|1783.02|1782.72|1783.16|1782.86|1783.73|1783.28|1781.23|1780.73|1500
1629982500000|2021-08-26 12:55:00|1783.12|1782.82|1784.48|1783.98|1785.46|1784.96|1782.58|1782.21|1291
1629982800000|2021-08-26 13:00:00|1784.51|1784.01|1783.91|1783.41|1786.03|1785.57|1782.97|1782.57|1404
1629983100000|2021-08-26 13:05:00|1783.88|1783.38|1783.05|1782.55|1783.97|1783.47|1780.24|1779.85|1611
1629983400000|2021-08-26 13:10:00|1782.98|1782.48|1786.46|1785.96|1786.46|1785.96|1782.32|1781.83|1345
1629983700000|2021-08-26 13:15:00|1786.45|1785.95|1786.86|1786.36|1788.02|1787.7|1785|1784.5|1478
1629984000000|2021-08-26 13:20:00|1786.91|1786.41|1787.32|1786.82|1787.84|1787.49|1786.46|1785.96|1281
1629984300000|2021-08-26 13:25:00|1787.42|1786.92|1788.03|1787.53|1788.44|1787.94|1786.84|1786.34|1193
1629984600000|2021-08-26 13:30:00|1788.02|1787.52|1785.24|1784.74|1788.81|1788.4|1785.14|1784.67|1632
1629984900000|2021-08-26 13:35:00|1785.32|1784.82|1785.54|1785.04|1786.05|1785.55|1784.19|1783.69|1514
1629985200000|2021-08-26 13:40:00|1785.58|1785.08|1787.82|1787.32|1787.98|1787.65|1783.81|1783.31|1570
1629985500000|2021-08-26 13:45:00|1787.85|1787.35|1787.1|1786.6|1789.02|1788.55|1786.83|1786.37|1508
1629985800000|2021-08-26 13:50:00|1787.12|1786.62|1785.8|1785.5|1788.37|1787.94|1785.36|1784.86|1362
1629986100000|2021-08-26 13:55:00|1785.82|1785.52|1786.34|1785.84|1787.29|1786.85|1785.07|1784.77|1191
1629986400000|2021-08-26 14:00:00|1786.15|1785.65|1786.8|1786.3|1787.5|1787.14|1785.82|1785.32|1277
1629986700000|2021-08-26 14:05:00|1786.82|1786.32|1787.3|1786.8|1788.72|1788.39|1786.27|1785.77|1228
1629987000000|2021-08-26 14:10:00|1787.28|1786.78|1788.26|1787.76|1788.62|1788.19|1786.73|1786.23|1200
1629987300000|2021-08-26 14:15:00|1788.23|1787.73|1790.48|1789.98|1790.74|1790.36|1788.18|1787.68|1317
1629987600000|2021-08-26 14:20:00|1790.45|1789.95|1790.32|1789.82|1791.08|1790.58|1789.89|1789.42|1083
1629987900000|2021-08-26 14:25:00|1790.31|1789.81|1791.37|1790.87|1791.87|1791.44|1789.09|1788.59|1522
1629988200000|2021-08-26 14:30:00|1791.39|1790.89|1793.19|1792.69|1795.35|1794.96|1791.27|1790.83|1658
1629988500000|2021-08-26 14:35:00|1793.18|1792.68|1790.24|1789.74|1793.3|1792.94|1790.11|1789.7|1647
1629988800000|2021-08-26 14:40:00|1790.25|1789.75|1790.57|1790.07|1791.88|1791.44|1789.44|1788.96|1577
1629989100000|2021-08-26 14:45:00|1790.56|1790.06|1790.44|1789.94|1791|1790.5|1789.09|1788.69|1288
1629989400000|2021-08-26 14:50:00|1790.46|1789.96|1792.31|1791.81|1792.4|1791.91|1790.35|1789.85|1388
1629989700000|2021-08-26 14:55:00|1792.32|1791.82|1791.96|1791.46|1792.47|1791.97|1791.6|1791.19|1108
1629990000000|2021-08-26 15:00:00|1791.94|1791.44|1794.76|1794.26|1794.96|1794.57|1791.9|1791.44|1323
1629990300000|2021-08-26 15:05:00|1794.78|1794.28|1798.04|1797.74|1798.1|1797.78|1794.78|1794.28|1519
1629990600000|2021-08-26 15:10:00|1798.11|1797.81|1795.92|1795.42|1798.51|1798.12|1795.6|1795.15|1562
1629990900000|2021-08-26 15:15:00|1795.89|1795.39|1795.71|1795.41|1796.96|1796.59|1795.65|1795.24|1259
1629991200000|2021-08-26 15:20:00|1795.72|1795.42|1794.52|1794.22|1795.84|1795.5|1794.23|1793.83|1083
1629991500000|2021-08-26 15:25:00|1794.54|1794.24|1795.14|1794.64|1795.27|1794.9|1794.31|1793.92|960
1629991800000|2021-08-26 15:30:00|1795.15|1794.65|1794.99|1794.49|1795.23|1794.73|1794.14|1793.81|908
1629992100000|2021-08-26 15:35:00|1794.98|1794.48|1795.06|1794.56|1795.34|1794.96|1794.46|1794.06|820
1629992400000|2021-08-26 15:40:00|1795.07|1794.57|1793.1|1792.6|1795.13|1794.74|1792.92|1792.54|913
1629992700000|2021-08-26 15:45:00|1793.05|1792.55|1793.48|1793.18|1793.78|1793.39|1792.69|1792.33|925
1629993000000|2021-08-26 15:50:00|1793.49|1793.19|1793.6|1793.1|1793.79|1793.39|1792.85|1792.45|811
1629993300000|2021-08-26 15:55:00|1793.61|1793.11|1793.45|1792.95|1793.83|1793.43|1792.89|1792.51|933
1629993600000|2021-08-26 16:00:00|1793.41|1792.91|1793.4|1792.9|1793.43|1792.96|1792.37|1791.95|754
1629993900000|2021-08-26 16:05:00|1793.43|1792.93|1793.26|1792.76|1793.79|1793.36|1793.09|1792.69|633
1629994200000|2021-08-26 16:10:00|1793.27|1792.77|1792.14|1791.64|1793.37|1792.95|1792.13|1791.63|597
1629994500000|2021-08-26 16:15:00|1792.18|1791.68|1792.13|1791.63|1792.25|1791.79|1791.46|1791.06|726
1629994800000|2021-08-26 16:20:00|1792.15|1791.65|1792.24|1791.74|1792.52|1792.13|1791.79|1791.43|629
1629995100000|2021-08-26 16:25:00|1792.14|1791.84|1792.82|1792.32|1792.95|1792.45|1791.56|1791.07|604
1629995400000|2021-08-26 16:30:00|1792.81|1792.31|1792.97|1792.47|1793.15|1792.65|1792.53|1792.03|489
1629995700000|2021-08-26 16:35:00|1792.96|1792.46|1793.07|1792.57|1793.39|1792.9|1792.6|1792.19|484
1629996000000|2021-08-26 16:40:00|1793.08|1792.58|1792.83|1792.33|1793.66|1793.21|1792.74|1792.31|415
1629996300000|2021-08-26 16:45:00|1792.84|1792.34|1792.53|1792.03|1792.95|1792.53|1792.19|1791.79|504
1629996600000|2021-08-26 16:50:00|1792.52|1792.02|1793.06|1792.56|1793.09|1792.74|1792.05|1791.69|474
1629996900000|2021-08-26 16:55:00|1793.05|1792.55|1792.5|1792|1793.05|1792.63|1792.13|1791.73|568
1629997200000|2021-08-26 17:00:00|1792.51|1792.01|1792.88|1792.58|1792.97|1792.67|1791.13|1790.7|873
1629997500000|2021-08-26 17:05:00|1792.87|1792.57|1794.06|1793.76|1794.24|1793.86|1792.63|1792.28|811
1629997800000|2021-08-26 17:10:00|1794.04|1793.74|1793.17|1792.67|1794.56|1794.12|1793.06|1792.57|556
1629998100000|2021-08-26 17:15:00|1793.18|1792.68|1792.89|1792.39|1793.22|1792.82|1792.63|1792.21|479
1629998400000|2021-08-26 17:20:00|1792.76|1792.46|1792.83|1792.53|1793.46|1793.05|1792.64|1792.26|515
1629998700000|2021-08-26 17:25:00|1792.93|1792.43|1793.79|1793.29|1793.79|1793.4|1792.51|1792.08|845
1629999000000|2021-08-26 17:30:00|1793.52|1793.22|1793.07|1792.57|1793.66|1793.22|1793.04|1792.55|489
1629999300000|2021-08-26 17:35:00|1793.08|1792.58|1792.86|1792.36|1793.38|1792.89|1792.51|1792.18|403
1629999600000|2021-08-26 17:40:00|1792.77|1792.47|1792.56|1792.06|1792.9|1792.5|1792.43|1792.04|395
1629999900000|2021-08-26 17:45:00|1792.55|1792.05|1792.61|1792.11|1792.69|1792.29|1792.3|1791.9|470
1630000200000|2021-08-26 17:50:00|1792.55|1792.25|1792.27|1791.77|1792.69|1792.29|1792.11|1791.71|395
1630000500000|2021-08-26 17:55:00|1792.26|1791.76|1791.76|1791.26|1792.31|1791.82|1791.6|1791.2|389
1630000800000|2021-08-26 18:00:00|1791.78|1791.28|1791.18|1790.88|1791.93|1791.55|1791.06|1790.68|371
1630001100000|2021-08-26 18:05:00|1791.17|1790.87|1790.93|1790.43|1791.42|1791|1790.83|1790.33|526
1630001400000|2021-08-26 18:10:00|1791|1790.5|1790.6|1790.3|1791.08|1790.73|1790.51|1790.01|368
1630001700000|2021-08-26 18:15:00|1790.59|1790.29|1790.55|1790.05|1790.9|1790.47|1790.42|1790|387
1630002000000|2021-08-26 18:20:00|1790.56|1790.06|1791.14|1790.64|1791.27|1790.83|1790.49|1790.06|370
1630002300000|2021-08-26 18:25:00|1791.13|1790.63|1791.5|1791|1791.62|1791.26|1790.84|1790.43|436
1630002600000|2021-08-26 18:30:00|1791.51|1791.01|1791.31|1790.81|1791.68|1791.32|1791.22|1790.8|413
1630002900000|2021-08-26 18:35:00|1791.35|1790.85|1791.05|1790.75|1791.6|1791.19|1791.05|1790.57|350
1630003200000|2021-08-26 18:40:00|1791.06|1790.76|1792.03|1791.53|1792.09|1791.72|1791.05|1790.63|426
1630003500000|2021-08-26 18:45:00|1792.04|1791.54|1791.66|1791.36|1792.26|1791.86|1791.61|1791.23|468
1630003800000|2021-08-26 18:50:00|1791.65|1791.35|1791.53|1791.03|1791.95|1791.59|1791.32|1790.93|474
1630004100000|2021-08-26 18:55:00|1791.52|1791.02|1791.38|1790.88|1791.87|1791.52|1791.19|1790.82|553
1630004400000|2021-08-26 19:00:00|1791.33|1790.83|1791.68|1791.18|1791.72|1791.29|1791.31|1790.81|410
1630004700000|2021-08-26 19:05:00|1791.7|1791.2|1791.55|1791.05|1791.91|1791.5|1790.99|1790.58|331
1630005000000|2021-08-26 19:10:00|1791.54|1791.04|1791.88|1791.38|1791.99|1791.63|1791.41|1790.94|412
1630005300000|2021-08-26 19:15:00|1791.89|1791.39|1792.18|1791.68|1792.36|1791.87|1791.68|1791.3|448
1630005600000|2021-08-26 19:20:00|1792.23|1791.73|1792.03|1791.53|1792.23|1791.83|1791.7|1791.29|456
1630005900000|2021-08-26 19:25:00|1792.01|1791.51|1792.03|1791.53|1792.11|1791.67|1791.71|1791.3|330
1630006200000|2021-08-26 19:30:00|1792.01|1791.51|1792.59|1792.09|1792.61|1792.15|1791.68|1791.29|446
1630006500000|2021-08-26 19:35:00|1792.6|1792.1|1792.17|1791.67|1792.63|1792.25|1792.01|1791.66|417
1630006800000|2021-08-26 19:40:00|1792.18|1791.68|1792.28|1791.98|1792.79|1792.39|1792.1|1791.67|441
1630007100000|2021-08-26 19:45:00|1792.29|1791.99|1792.61|1792.11|1792.79|1792.39|1792.02|1791.65|440
1630007400000|2021-08-26 19:50:00|1792.62|1792.12|1793.01|1792.51|1793.03|1792.63|1792.5|1792.09|285
1630007700000|2021-08-26 19:55:00|1793|1792.5|1792.95|1792.65|1793.13|1792.73|1792.83|1792.43|515
1630008000000|2021-08-26 20:00:00|1793.01|1792.71|1792.67|1792.17|1793.11|1792.71|1792.51|1792.1|265
1630008300000|2021-08-26 20:05:00|1792.66|1792.16|1792.72|1792.22|1792.77|1792.34|1792.48|1792.04|132
1630008600000|2021-08-26 20:10:00|1792.71|1792.21|1792.48|1791.98|1792.79|1792.29|1792.37|1791.97|117
1630008900000|2021-08-26 20:15:00|1792.49|1791.99|1792.32|1791.82|1792.6|1792.17|1792.07|1791.59|148
1630009200000|2021-08-26 20:20:00|1792.34|1791.84|1792.08|1791.58|1792.37|1791.89|1791.72|1791.32|211
1630009500000|2021-08-26 20:25:00|1792.14|1791.64|1792.01|1791.51|1792.33|1791.9|1791.86|1791.44|142
1630009800000|2021-08-26 20:30:00|1792|1791.5|1792.11|1791.61|1792.18|1791.8|1791.49|1791.19|170
1630010100000|2021-08-26 20:35:00|1792.12|1791.62|1792.05|1791.55|1792.2|1791.7|1791.95|1791.53|94
1630010400000|2021-08-26 20:40:00|1792.06|1791.56|1791.77|1791.27|1792.25|1791.75|1791.73|1791.24|113
1630010700000|2021-08-26 20:45:00|1791.76|1791.26|1792.12|1791.62|1792.18|1791.68|1791.68|1791.18|174
1630011000000|2021-08-26 20:50:00|1792.06|1791.56|1792.01|1791.51|1792.18|1791.68|1791.88|1791.38|158
1630011300000|2021-08-26 20:55:00|1792|1791.5|1792.52|1792.02|1792.52|1792.02|1791.94|1791.44|238
1630015200000|2021-08-26 22:00:00|1793.06|1792.56|1792.9|1792.4|1793.06|1792.56|1792.56|1792.06|220
1630015500000|2021-08-26 22:05:00|1792.85|1792.35|1792.95|1792.45|1793.3|1792.9|1792.7|1792.2|196
1630015800000|2021-08-26 22:10:00|1792.98|1792.48|1793.19|1792.69|1793.25|1792.75|1792.96|1792.46|101
1630016100000|2021-08-26 22:15:00|1793.17|1792.67|1793.19|1792.69|1793.22|1792.72|1793.03|1792.53|110
1630016400000|2021-08-26 22:20:00|1793.18|1792.68|1793.23|1792.73|1793.35|1792.94|1793.15|1792.65|81
1630016700000|2021-08-26 22:25:00|1793.22|1792.72|1793.24|1792.74|1793.37|1792.87|1793.1|1792.6|75
1630017000000|2021-08-26 22:30:00|1793.23|1792.73|1793.01|1792.51|1793.39|1792.96|1792.89|1792.51|101
1630017300000|2021-08-26 22:35:00|1793.03|1792.53|1793.14|1792.64|1793.19|1792.75|1792.82|1792.4|146
1630017600000|2021-08-26 22:40:00|1793.13|1792.63|1793.55|1793.05|1793.55|1793.15|1792.95|1792.58|134
1630017900000|2021-08-26 22:45:00|1793.53|1793.03|1793.11|1792.81|1793.57|1793.19|1792.99|1792.59|151
1630018200000|2021-08-26 22:50:00|1793.1|1792.8|1793.11|1792.61|1793.17|1792.8|1792.74|1792.38|144
1630018500000|2021-08-26 22:55:00|1793.1|1792.6|1793.21|1792.71|1793.25|1792.82|1792.86|1792.49|68
1630018800000|2021-08-26 23:00:00|1793.2|1792.7|1793.11|1792.61|1793.33|1792.91|1792.95|1792.51|139
1630019100000|2021-08-26 23:05:00|1793.1|1792.6|1793.1|1792.6|1793.32|1792.91|1792.92|1792.5|123
1630019400000|2021-08-26 23:10:00|1793.11|1792.61|1793.38|1792.88|1793.39|1792.92|1793.03|1792.53|98
1630019700000|2021-08-26 23:15:00|1793.37|1792.87|1793.22|1792.92|1793.42|1793.02|1793.12|1792.66|106
1630020000000|2021-08-26 23:20:00|1793.32|1792.82|1793.38|1792.88|1793.56|1793.08|1793.15|1792.76|92
1630020300000|2021-08-26 23:25:00|1793.37|1792.87|1793.54|1793.04|1793.54|1793.14|1793.27|1792.82|109
1630020600000|2021-08-26 23:30:00|1793.53|1793.03|1793.36|1792.86|1793.56|1793.17|1793.28|1792.82|104
1630020900000|2021-08-26 23:35:00|1793.38|1792.88|1793.5|1793|1793.57|1793.17|1793.25|1792.88|98
1630021200000|2021-08-26 23:40:00|1793.43|1793.13|1793.45|1792.95|1793.65|1793.24|1793.36|1792.94|94
1630021500000|2021-08-26 23:45:00|1793.46|1792.96|1793.55|1793.05|1793.62|1793.24|1793.22|1792.81|130
1630021800000|2021-08-26 23:50:00|1793.56|1793.06|1793.81|1793.31|1793.83|1793.33|1793.4|1793.04|138
1630022100000|2021-08-26 23:55:00|1793.82|1793.32|1793.85|1793.35|1794.08|1793.58|1793.72|1793.3|159
1630022400000|2021-08-27 00:00:00|1793.86|1793.36|1793.75|1793.45|1793.95|1793.46|1793.16|1792.77|475
1630022700000|2021-08-27 00:05:00|1793.73|1793.43|1793.86|1793.36|1794.01|1793.64|1793.56|1793.19|297
1630023000000|2021-08-27 00:10:00|1793.87|1793.37|1794.12|1793.62|1794.35|1793.95|1793.66|1793.18|392
1630023300000|2021-08-27 00:15:00|1794.13|1793.63|1793.61|1793.11|1794.26|1793.76|1793.49|1792.99|460
1630023600000|2021-08-27 00:20:00|1793.6|1793.1|1793.73|1793.23|1793.89|1793.46|1793.45|1792.97|362
1630023900000|2021-08-27 00:25:00|1793.74|1793.24|1793.76|1793.46|1794.17|1793.78|1793.46|1793.06|379
1630024200000|2021-08-27 00:30:00|1793.74|1793.44|1793.53|1793.03|1794.07|1793.67|1793.39|1792.89|369
1630024500000|2021-08-27 00:35:00|1793.56|1793.06|1793.67|1793.17|1793.83|1793.34|1793.41|1792.98|227
1630024800000|2021-08-27 00:40:00|1793.63|1793.13|1794.17|1793.67|1794.19|1793.8|1793.54|1793.07|255
1630025100000|2021-08-27 00:45:00|1794.16|1793.66|1794.43|1793.93|1794.48|1793.98|1794.15|1793.65|236
1630025400000|2021-08-27 00:50:00|1794.45|1793.95|1794.53|1794.03|1794.92|1794.44|1794.37|1793.91|347
1630025700000|2021-08-27 00:55:00|1794.54|1794.04|1794.27|1793.77|1794.8|1794.32|1794.06|1793.62|444
1630026000000|2021-08-27 01:00:00|1794.29|1793.79|1794.47|1794.17|1795.53|1795.14|1793.95|1793.51|866
1630026300000|2021-08-27 01:05:00|1794.44|1794.14|1794.16|1793.66|1794.64|1794.22|1793.81|1793.43|601
1630026600000|2021-08-27 01:10:00|1794.18|1793.68|1795.3|1794.8|1795.73|1795.23|1794.15|1793.67|611
1630026900000|2021-08-27 01:15:00|1795.32|1794.82|1794.97|1794.47|1795.52|1795.11|1794.63|1794.13|564
1630027200000|2021-08-27 01:20:00|1794.98|1794.48|1794.6|1794.1|1795.4|1794.98|1794.57|1794.07|477
1630027500000|2021-08-27 01:25:00|1794.59|1794.09|1794.92|1794.42|1794.98|1794.48|1794.29|1793.79|494
1630027800000|2021-08-27 01:30:00|1794.91|1794.41|1795.57|1795.07|1795.6|1795.19|1794.65|1794.21|642
1630028100000|2021-08-27 01:35:00|1795.56|1795.06|1795.93|1795.43|1795.93|1795.5|1795.16|1794.77|614
1630028400000|2021-08-27 01:40:00|1795.83|1795.53|1795.5|1795|1796.03|1795.62|1795.18|1794.85|454
1630028700000|2021-08-27 01:45:00|1795.49|1794.99|1795.24|1794.74|1795.62|1795.29|1794.91|1794.5|453
1630029000000|2021-08-27 01:50:00|1795.25|1794.75|1794.62|1794.12|1795.5|1795.13|1794.5|1794.1|628
1630029300000|2021-08-27 01:55:00|1794.63|1794.13|1795.09|1794.59|1795.09|1794.73|1794.44|1794.04|438
1630029600000|2021-08-27 02:00:00|1795.1|1794.6|1796.15|1795.65|1796.27|1795.84|1795.04|1794.54|599
1630029900000|2021-08-27 02:05:00|1796.16|1795.66|1796.73|1796.23|1796.93|1796.55|1795.96|1795.57|536
1630030200000|2021-08-27 02:10:00|1796.74|1796.24|1796.76|1796.26|1797.18|1796.81|1796.35|1795.95|431
1630030500000|2021-08-27 02:15:00|1796.77|1796.27|1796.14|1795.64|1796.77|1796.35|1796.03|1795.55|289
1630030800000|2021-08-27 02:20:00|1796.13|1795.63|1796.64|1796.14|1796.65|1796.16|1796.03|1795.63|204
1630031100000|2021-08-27 02:25:00|1796.66|1796.16|1797.36|1796.86|1797.47|1797.07|1796.55|1796.13|241
1630031400000|2021-08-27 02:30:00|1797.37|1796.87|1798.76|1798.26|1798.97|1798.57|1797.18|1796.86|457
1630031700000|2021-08-27 02:35:00|1798.75|1798.25|1798.61|1798.11|1799.3|1798.88|1798.47|1798.07|595
1630032000000|2021-08-27 02:40:00|1798.62|1798.12|1798.33|1797.83|1798.69|1798.19|1798.07|1797.68|298
1630032300000|2021-08-27 02:45:00|1798.34|1797.84|1797.39|1796.89|1798.52|1798.11|1797.23|1796.78|570
1630032600000|2021-08-27 02:50:00|1797.38|1796.88|1798.02|1797.52|1798.26|1797.76|1797.2|1796.73|484
1630032900000|2021-08-27 02:55:00|1798.01|1797.51|1797.61|1797.11|1798.01|1797.56|1797.11|1796.64|435
1630033200000|2021-08-27 03:00:00|1797.51|1797.01|1798.34|1797.84|1798.35|1797.95|1797.49|1796.99|381
1630033500000|2021-08-27 03:05:00|1798.33|1797.83|1798.69|1798.19|1798.83|1798.42|1798.12|1797.69|274
1630033800000|2021-08-27 03:10:00|1798.67|1798.17|1798.58|1798.08|1799.28|1798.89|1798.49|1798.02|502
1630034100000|2021-08-27 03:15:00|1798.57|1798.07|1799.31|1798.81|1799.47|1799.03|1798.14|1797.74|549
1630034400000|2021-08-27 03:20:00|1799.32|1798.82|1798.81|1798.51|1799.52|1799.22|1798.76|1798.36|437
1630034700000|2021-08-27 03:25:00|1798.91|1798.41|1799.35|1798.85|1799.41|1799|1798.86|1798.39|324
1630035000000|2021-08-27 03:30:00|1799.22|1798.92|1799.21|1798.71|1799.44|1799.02|1798.96|1798.54|263
1630035300000|2021-08-27 03:35:00|1799.19|1798.69|1798.7|1798.2|1799.33|1798.97|1798.53|1798.09|305
1630035600000|2021-08-27 03:40:00|1798.66|1798.16|1798.81|1798.31|1798.94|1798.52|1798.65|1798.15|236
1630035900000|2021-08-27 03:45:00|1798.82|1798.32|1798.59|1798.09|1798.87|1798.44|1798.4|1797.9|269
1630036200000|2021-08-27 03:50:00|1798.58|1798.08|1798.23|1797.73|1798.7|1798.2|1798.14|1797.71|275
1630036500000|2021-08-27 03:55:00|1798.24|1797.74|1798.38|1797.88|1798.59|1798.21|1798.19|1797.69|220
1630036800000|2021-08-27 04:00:00|1798.39|1797.89|1798.19|1797.69|1798.63|1798.14|1798.04|1797.67|243
1630037100000|2021-08-27 04:05:00|1798.2|1797.7|1798.68|1798.18|1798.79|1798.29|1797.91|1797.5|241
1630037400000|2021-08-27 04:10:00|1798.73|1798.23|1798.55|1798.05|1798.92|1798.48|1798.46|1798.05|221
1630037700000|2021-08-27 04:15:00|1798.54|1798.04|1798.32|1797.82|1798.64|1798.15|1798.28|1797.78|173
1630038000000|2021-08-27 04:20:00|1798.3|1797.8|1798.72|1798.22|1798.74|1798.24|1798.17|1797.75|249
1630038300000|2021-08-27 04:25:00|1798.71|1798.21|1799.17|1798.67|1799.23|1798.77|1798.66|1798.21|258
1630038600000|2021-08-27 04:30:00|1799.18|1798.68|1799.73|1799.23|1799.85|1799.52|1799.15|1798.65|277
1630038900000|2021-08-27 04:35:00|1799.74|1799.24|1799.61|1799.11|1800.15|1799.74|1799.38|1798.93|330
1630039200000|2021-08-27 04:40:00|1799.6|1799.1|1799.44|1798.94|1799.77|1799.38|1799.16|1798.66|212
1630039500000|2021-08-27 04:45:00|1799.55|1799.05|1799.82|1799.32|1799.85|1799.47|1799.27|1798.77|258
1630039800000|2021-08-27 04:50:00|1799.83|1799.33|1800.25|1799.75|1800.34|1799.96|1799.64|1799.22|287
1630040100000|2021-08-27 04:55:00|1800.24|1799.74|1800.27|1799.77|1800.35|1799.92|1799.97|1799.57|195
1630040400000|2021-08-27 05:00:00|1800.26|1799.76|1799.78|1799.48|1800.39|1800.06|1799.67|1799.24|294
1630040700000|2021-08-27 05:05:00|1799.88|1799.38|1800.18|1799.68|1800.4|1800|1799.68|1799.27|271
1630041000000|2021-08-27 05:10:00|1800.16|1799.66|1799.87|1799.37|1800.55|1800.11|1799.71|1799.33|239
1630041300000|2021-08-27 05:15:00|1799.88|1799.38|1800.66|1800.16|1800.78|1800.35|1799.69|1799.37|344
1630041600000|2021-08-27 05:20:00|1800.67|1800.17|1800.93|1800.43|1801.15|1800.79|1800.52|1800.1|707
1630041900000|2021-08-27 05:25:00|1800.95|1800.45|1801.29|1800.79|1801.38|1801.08|1800.75|1800.3|420
1630042200000|2021-08-27 05:30:00|1801.25|1800.75|1802.79|1802.29|1802.94|1802.45|1801.03|1800.68|770
1630042500000|2021-08-27 05:35:00|1802.78|1802.28|1802.19|1801.69|1802.96|1802.46|1801.32|1800.89|722
1630042800000|2021-08-27 05:40:00|1802.2|1801.7|1802.31|1802.01|1802.61|1802.12|1801.9|1801.51|588
1630043100000|2021-08-27 05:45:00|1802.32|1802.02|1802.09|1801.79|1802.57|1802.22|1801.93|1801.56|515
1630043400000|2021-08-27 05:50:00|1802.04|1801.74|1802.13|1801.63|1803|1802.65|1801.82|1801.5|534
1630043700000|2021-08-27 05:55:00|1802.12|1801.62|1802.03|1801.53|1802.26|1801.78|1801.83|1801.43|277
1630044000000|2021-08-27 06:00:00|1802.13|1801.63|1803.16|1802.66|1803.24|1802.83|1802.11|1801.62|780
1630044300000|2021-08-27 06:05:00|1803.15|1802.65|1803.11|1802.61|1803.29|1802.91|1802.82|1802.39|637
1630044600000|2021-08-27 06:10:00|1803.1|1802.6|1803.11|1802.81|1803.49|1803.11|1802.57|1802.07|675
1630044900000|2021-08-27 06:15:00|1803.14|1802.84|1803.04|1802.74|1803.75|1803.39|1802.93|1802.55|845
1630045200000|2021-08-27 06:20:00|1803.05|1802.75|1804.13|1803.63|1804.16|1803.66|1802.38|1801.99|742
1630045500000|2021-08-27 06:25:00|1804.12|1803.62|1804.32|1803.82|1804.53|1804.03|1803.46|1802.96|669
1630045800000|2021-08-27 06:30:00|1804.22|1803.92|1805.05|1804.55|1805.46|1804.96|1804.15|1803.76|870
1630046100000|2021-08-27 06:35:00|1805.06|1804.56|1804.47|1803.97|1805.42|1805.03|1804.27|1803.9|784
1630046400000|2021-08-27 06:40:00|1804.53|1804.03|1803.95|1803.45|1804.61|1804.22|1803.88|1803.39|888
1630046700000|2021-08-27 06:45:00|1803.94|1803.44|1803.71|1803.21|1804.16|1803.72|1803.62|1803.18|724
1630047000000|2021-08-27 06:50:00|1803.72|1803.22|1803.49|1802.99|1804.01|1803.63|1803.43|1802.98|676
1630047300000|2021-08-27 06:55:00|1803.5|1803|1803.57|1803.07|1803.77|1803.45|1802.68|1802.23|750
1630047600000|2021-08-27 07:00:00|1803.62|1803.12|1803.48|1802.98|1804.08|1803.66|1803.21|1802.76|767
1630047900000|2021-08-27 07:05:00|1803.49|1802.99|1804.07|1803.57|1804.08|1803.68|1803.15|1802.78|548
1630048200000|2021-08-27 07:10:00|1804.06|1803.56|1804.03|1803.53|1804.5|1804.12|1803.98|1803.52|499
1630048500000|2021-08-27 07:15:00|1804.02|1803.52|1804.04|1803.54|1804.25|1803.75|1803.76|1803.33|537
1630048800000|2021-08-27 07:20:00|1804.05|1803.55|1804.03|1803.53|1804.39|1804.02|1803.9|1803.46|461
1630049100000|2021-08-27 07:25:00|1804.02|1803.52|1802.12|1801.62|1804.03|1803.61|1802.04|1801.61|789
1630049400000|2021-08-27 07:30:00|1802.11|1801.61|1801.48|1800.98|1802.58|1802.15|1801.28|1800.88|742
1630049700000|2021-08-27 07:35:00|1801.49|1800.99|1801.16|1800.66|1801.96|1801.55|1800.79|1800.46|721
1630050000000|2021-08-27 07:40:00|1801.15|1800.65|1800.75|1800.25|1801.47|1801.15|1800.53|1800.03|709
1630050300000|2021-08-27 07:45:00|1800.76|1800.26|1801.28|1800.98|1801.54|1801.13|1800.76|1800.26|634
1630050600000|2021-08-27 07:50:00|1801.26|1800.96|1801.39|1800.89|1801.85|1801.37|1801.2|1800.71|631
1630050900000|2021-08-27 07:55:00|1801.47|1800.97|1801.93|1801.43|1802.1|1801.7|1801.44|1800.94|518
1630051200000|2021-08-27 08:00:00|1801.91|1801.41|1799.89|1799.39|1802.05|1801.56|1799.58|1799.14|728
1630051500000|2021-08-27 08:05:00|1799.86|1799.36|1798.75|1798.25|1799.92|1799.42|1798.73|1798.25|748
1630051800000|2021-08-27 08:10:00|1798.87|1798.37|1798.53|1798.03|1799.07|1798.66|1798.22|1797.74|667
1630052100000|2021-08-27 08:15:00|1798.51|1798.01|1799.04|1798.54|1799.05|1798.63|1798.37|1797.93|602
1630052400000|2021-08-27 08:20:00|1799.02|1798.52|1796.94|1796.44|1799.06|1798.56|1796.45|1796.15|731
1630052700000|2021-08-27 08:25:00|1796.96|1796.46|1796.21|1795.71|1797.2|1796.76|1795.66|1795.25|917
1630053000000|2021-08-27 08:30:00|1796.2|1795.7|1795.44|1794.94|1796.54|1796.15|1795.11|1794.75|907
1630053300000|2021-08-27 08:35:00|1795.38|1794.88|1795.39|1794.89|1796.07|1795.62|1795.13|1794.77|726
1630053600000|2021-08-27 08:40:00|1795.38|1794.88|1796.07|1795.57|1796.09|1795.6|1795.2|1794.79|751
1630053900000|2021-08-27 08:45:00|1796.05|1795.55|1796.82|1796.32|1796.89|1796.51|1795.58|1795.18|770
1630054200000|2021-08-27 08:50:00|1796.83|1796.33|1797.46|1796.96|1797.65|1797.15|1796.49|1796.11|738
1630054500000|2021-08-27 08:55:00|1797.47|1796.97|1797.44|1796.94|1797.59|1797.23|1797.04|1796.58|547
1630054800000|2021-08-27 09:00:00|1797.45|1796.95|1797.28|1796.78|1797.67|1797.17|1796.86|1796.46|461
1630055100000|2021-08-27 09:05:00|1797.29|1796.79|1797.58|1797.08|1797.79|1797.4|1797.26|1796.76|412
1630055400000|2021-08-27 09:10:00|1797.59|1797.09|1797.27|1796.77|1797.68|1797.25|1796.96|1796.46|384
1630055700000|2021-08-27 09:15:00|1797.26|1796.76|1796.66|1796.16|1797.27|1796.77|1796.38|1795.97|371
1630056000000|2021-08-27 09:20:00|1796.56|1796.06|1796.25|1795.75|1796.72|1796.24|1796.09|1795.59|481
1630056300000|2021-08-27 09:25:00|1796.27|1795.77|1796.22|1795.72|1796.29|1795.82|1795.48|1795.16|649
1630056600000|2021-08-27 09:30:00|1796.23|1795.73|1796.37|1795.87|1796.58|1796.19|1795.67|1795.37|442
1630056900000|2021-08-27 09:35:00|1796.35|1795.85|1796.45|1795.95|1796.67|1796.24|1796.05|1795.55|291
1630057200000|2021-08-27 09:40:00|1796.46|1795.96|1796.24|1795.74|1796.46|1795.96|1795.87|1795.37|299
1630057500000|2021-08-27 09:45:00|1796.25|1795.75|1796.4|1795.9|1796.6|1796.1|1796.05|1795.55|374
1630057800000|2021-08-27 09:50:00|1796.41|1795.91|1796.84|1796.34|1796.84|1796.34|1796.29|1795.79|367
1630058100000|2021-08-27 09:55:00|1796.86|1796.36|1797.17|1796.87|1797.24|1796.94|1796.46|1796.02|404
1630058400000|2021-08-27 10:00:00|1797.26|1796.76|1796.81|1796.31|1797.27|1796.87|1796.38|1795.94|444
1630058700000|2021-08-27 10:05:00|1796.82|1796.32|1796.16|1795.66|1796.98|1796.54|1796.01|1795.62|402
1630059000000|2021-08-27 10:10:00|1796.15|1795.65|1795.95|1795.45|1796.25|1795.85|1795.87|1795.4|303
1630059300000|2021-08-27 10:15:00|1795.93|1795.43|1795.85|1795.35|1796.09|1795.59|1795.35|1794.94|391
1630059600000|2021-08-27 10:20:00|1795.86|1795.36|1796.27|1795.77|1796.27|1795.77|1795.76|1795.26|318
1630059900000|2021-08-27 10:25:00|1796.26|1795.76|1795.71|1795.21|1796.35|1795.85|1795.31|1794.86|454
1630060200000|2021-08-27 10:30:00|1795.7|1795.2|1795.05|1794.55|1795.71|1795.21|1794.95|1794.55|479
1630060500000|2021-08-27 10:35:00|1795.06|1794.56|1795.05|1794.55|1795.41|1795|1794.93|1794.48|368
1630060800000|2021-08-27 10:40:00|1795.04|1794.54|1795.05|1794.55|1795.23|1794.73|1794.8|1794.4|315
1630061100000|2021-08-27 10:45:00|1795.06|1794.56|1795.1|1794.6|1795.32|1794.82|1794.97|1794.47|281
1630061400000|2021-08-27 10:50:00|1795.11|1794.61|1794.95|1794.45|1795.36|1794.86|1794.86|1794.44|379
1630061700000|2021-08-27 10:55:00|1794.96|1794.46|1794.86|1794.36|1794.96|1794.54|1794.14|1793.84|312
1630062000000|2021-08-27 11:00:00|1794.85|1794.35|1794.31|1793.81|1794.87|1794.37|1793.53|1793.03|570
1630062300000|2021-08-27 11:05:00|1794.32|1793.82|1793.39|1792.89|1794.32|1793.85|1792.68|1792.29|623
1630062600000|2021-08-27 11:10:00|1793.38|1792.88|1793.18|1792.68|1793.66|1793.29|1792.91|1792.51|521
1630062900000|2021-08-27 11:15:00|1793.19|1792.69|1794.57|1794.07|1794.76|1794.26|1793.18|1792.68|530
1630063200000|2021-08-27 11:20:00|1794.56|1794.06|1794.95|1794.45|1795.2|1794.82|1794.54|1794.04|505
1630063500000|2021-08-27 11:25:00|1794.8|1794.5|1795.1|1794.6|1795.26|1794.85|1794.62|1794.12|464
1630063800000|2021-08-27 11:30:00|1795.12|1794.62|1796.02|1795.52|1796.02|1795.65|1794.98|1794.56|515
1630064100000|2021-08-27 11:35:00|1796.01|1795.51|1795.82|1795.52|1796.37|1795.92|1795.53|1795.1|636
1630064400000|2021-08-27 11:40:00|1795.83|1795.53|1795.59|1795.09|1796.76|1796.26|1795.39|1794.9|604
1630064700000|2021-08-27 11:45:00|1795.58|1795.08|1796.33|1795.83|1796.47|1796.15|1795.34|1794.94|491
1630065000000|2021-08-27 11:50:00|1796.35|1795.85|1796.49|1795.99|1796.85|1796.44|1796.17|1795.77|637
1630065300000|2021-08-27 11:55:00|1796.44|1795.94|1796.92|1796.42|1796.93|1796.49|1795.86|1795.47|609
1630065600000|2021-08-27 12:00:00|1796.98|1796.48|1795.98|1795.48|1797.61|1797.17|1795.57|1795.17|796
1630065900000|2021-08-27 12:05:00|1795.97|1795.47|1795.27|1794.77|1796.24|1795.77|1794.95|1794.51|619
1630066200000|2021-08-27 12:10:00|1795.26|1794.76|1795.32|1795.02|1796.24|1795.86|1795.26|1794.76|615
1630066500000|2021-08-27 12:15:00|1795.34|1795.04|1795.47|1795.17|1796.09|1795.69|1794.87|1794.44|725
1630066800000|2021-08-27 12:20:00|1795.39|1795.09|1796.54|1796.24|1796.82|1796.34|1794.96|1794.63|853
1630067100000|2021-08-27 12:25:00|1796.51|1796.21|1795.62|1795.12|1796.51|1796.21|1794.77|1794.36|833
1630067400000|2021-08-27 12:30:00|1795.65|1795.15|1797.76|1797.26|1797.77|1797.27|1794.28|1793.97|1143
1630067700000|2021-08-27 12:35:00|1797.77|1797.27|1797.08|1796.58|1797.99|1797.52|1796.55|1796.15|1058
1630068000000|2021-08-27 12:40:00|1797.02|1796.52|1798.43|1797.93|1798.46|1798.06|1796.35|1796|987
1630068300000|2021-08-27 12:45:00|1798.38|1797.88|1797.97|1797.47|1798.87|1798.37|1797.55|1797.15|912
1630068600000|2021-08-27 12:50:00|1797.86|1797.56|1800.62|1800.12|1801|1800.6|1797.86|1797.48|1189
1630068900000|2021-08-27 12:55:00|1800.6|1800.1|1798.96|1798.46|1800.74|1800.35|1798.28|1797.98|1110
1630069200000|2021-08-27 13:00:00|1798.95|1798.45|1797.52|1797.02|1799.55|1799.15|1797.3|1796.94|1106
1630069500000|2021-08-27 13:05:00|1797.53|1797.03|1795.04|1794.54|1798.08|1797.65|1794.28|1793.87|1453
1630069800000|2021-08-27 13:10:00|1795.05|1794.55|1792.09|1791.59|1795.25|1794.75|1790.92|1790.42|1673
1630070100000|2021-08-27 13:15:00|1792.04|1791.54|1792.07|1791.77|1793.77|1793.47|1791.07|1790.67|1518
1630070400000|2021-08-27 13:20:00|1792.06|1791.76|1791.24|1790.94|1793.11|1792.72|1790.99|1790.66|1328
1630070700000|2021-08-27 13:25:00|1791.27|1790.97|1791.54|1791.24|1792.51|1792.05|1790.58|1790.08|1280
1630071000000|2021-08-27 13:30:00|1791.57|1791.27|1790.08|1789.58|1792.07|1791.68|1788.12|1787.62|1699
1630071300000|2021-08-27 13:35:00|1790.06|1789.56|1788.97|1788.47|1790.85|1790.35|1787.99|1787.54|1672
1630071600000|2021-08-27 13:40:00|1789.01|1788.51|1788.92|1788.62|1790.18|1789.68|1788.11|1787.71|1676
1630071900000|2021-08-27 13:45:00|1788.91|1788.61|1792.8|1792.3|1793.53|1793.03|1788.22|1787.72|1683
1630072200000|2021-08-27 13:50:00|1792.81|1792.31|1794.16|1793.66|1795.6|1795.18|1792.34|1791.84|1872
1630072500000|2021-08-27 13:55:00|1794.14|1793.64|1792.56|1792.06|1794.76|1794.43|1792.05|1791.55|1711
1630072800000|2021-08-27 14:00:00|1792.55|1792.05|1795.61|1795.11|1802.27|1801.77|1784.81|1784.31|2064
1630073100000|2021-08-27 14:05:00|1795.77|1795.27|1798.39|1797.89|1799.15|1798.65|1794.76|1794.36|1960
1630073400000|2021-08-27 14:10:00|1798.34|1797.84|1802.7|1802.4|1803.28|1802.91|1797.99|1797.53|1982
1630073700000|2021-08-27 14:15:00|1802.63|1802.33|1805.42|1804.92|1806.44|1805.94|1802.63|1802.33|2006
1630074000000|2021-08-27 14:20:00|1805.34|1804.84|1801.29|1800.79|1805.73|1805.23|1799.79|1799.29|1989
1630074300000|2021-08-27 14:25:00|1801.36|1800.86|1802.25|1801.75|1803.6|1803.1|1799.39|1799.09|1800
1630074600000|2021-08-27 14:30:00|1802.26|1801.76|1803.58|1803.28|1803.92|1803.57|1800.79|1800.4|1698
1630074900000|2021-08-27 14:35:00|1803.59|1803.29|1804.52|1804.22|1804.74|1804.33|1802.53|1802.03|1644
1630075200000|2021-08-27 14:40:00|1804.56|1804.26|1807.48|1806.98|1807.62|1807.26|1804.37|1803.92|1734
1630075500000|2021-08-27 14:45:00|1807.5|1807|1806.44|1805.94|1809.04|1808.6|1806.21|1805.9|1796
1630075800000|2021-08-27 14:50:00|1806.43|1805.93|1809.13|1808.63|1809.23|1808.84|1806.16|1805.74|1861
1630076100000|2021-08-27 14:55:00|1809.1|1808.6|1808.09|1807.59|1809.18|1808.79|1807.37|1806.87|1783
1630076400000|2021-08-27 15:00:00|1808.01|1807.51|1807.47|1806.97|1809.04|1808.72|1806.68|1806.28|1670
1630076700000|2021-08-27 15:05:00|1807.48|1806.98|1806.96|1806.46|1808.07|1807.68|1805.76|1805.43|1378
1630077000000|2021-08-27 15:10:00|1806.98|1806.48|1807.95|1807.45|1807.97|1807.58|1806.77|1806.35|1099
1630077300000|2021-08-27 15:15:00|1807.94|1807.44|1808.21|1807.91|1808.59|1808.26|1807.15|1806.65|1066
1630077600000|2021-08-27 15:20:00|1808.2|1807.9|1807.53|1807.03|1808.47|1808.09|1806.98|1806.48|944
1630077900000|2021-08-27 15:25:00|1807.54|1807.04|1807.48|1806.98|1808.21|1807.86|1807.37|1806.95|943
1630078200000|2021-08-27 15:30:00|1807.51|1807.01|1808.69|1808.19|1808.85|1808.51|1807.32|1806.91|1140
1630078500000|2021-08-27 15:35:00|1808.71|1808.21|1808.45|1807.95|1809.01|1808.52|1807.79|1807.35|995
1630078800000|2021-08-27 15:40:00|1808.44|1807.94|1809.07|1808.57|1809.55|1809.13|1808.24|1807.81|855
1630079100000|2021-08-27 15:45:00|1809.06|1808.56|1812.11|1811.81|1812.23|1811.85|1808.86|1808.56|1395
1630079400000|2021-08-27 15:50:00|1812.06|1811.76|1811.71|1811.21|1812.26|1811.93|1811.24|1810.83|903
1630079700000|2021-08-27 15:55:00|1811.73|1811.23|1813.32|1812.82|1813.72|1813.26|1811.46|1811.07|1005
1630080000000|2021-08-27 16:00:00|1813.33|1812.83|1814.06|1813.76|1814.61|1814.24|1813.17|1812.67|967
1630080300000|2021-08-27 16:05:00|1814.04|1813.74|1815.01|1814.51|1815.11|1814.61|1814.04|1813.64|887
1630080600000|2021-08-27 16:10:00|1815.02|1814.52|1814.92|1814.42|1815.18|1814.78|1814.5|1814|776
1630080900000|2021-08-27 16:15:00|1814.93|1814.43|1814.33|1813.83|1815.17|1814.81|1813.44|1813.03|941
1630081200000|2021-08-27 16:20:00|1814.4|1813.9|1814.6|1814.1|1814.97|1814.61|1813.88|1813.49|824
1630081500000|2021-08-27 16:25:00|1814.59|1814.09|1814.75|1814.45|1815.03|1814.64|1814.47|1813.99|636
1630081800000|2021-08-27 16:30:00|1814.71|1814.41|1815.43|1814.93|1816.41|1816.01|1814.69|1814.29|880
1630082100000|2021-08-27 16:35:00|1815.44|1814.94|1814.88|1814.38|1815.67|1815.17|1814.22|1813.86|708
1630082400000|2021-08-27 16:40:00|1814.92|1814.42|1816.73|1816.23|1817.16|1816.79|1814.82|1814.32|900
1630082700000|2021-08-27 16:45:00|1816.77|1816.27|1816.94|1816.44|1816.99|1816.61|1816.26|1815.76|735
1630083000000|2021-08-27 16:50:00|1816.95|1816.45|1816.57|1816.07|1817.41|1816.94|1815.92|1815.44|820
1630083300000|2021-08-27 16:55:00|1816.56|1816.06|1817.22|1816.72|1817.38|1816.88|1816.56|1816.06|621
1630083600000|2021-08-27 17:00:00|1817.21|1816.71|1816.29|1815.79|1817.53|1817.16|1816.12|1815.78|643
1630083900000|2021-08-27 17:05:00|1816.3|1815.8|1817.01|1816.51|1817.03|1816.53|1815.73|1815.32|575
1630084200000|2021-08-27 17:10:00|1817|1816.5|1817.14|1816.64|1817.27|1816.87|1816.72|1816.22|527
1630084500000|2021-08-27 17:15:00|1817.12|1816.62|1816.48|1816.18|1817.13|1816.72|1816.38|1815.88|506
1630084800000|2021-08-27 17:20:00|1816.45|1816.15|1816.42|1816.12|1816.7|1816.2|1815.46|1815.09|779
1630085100000|2021-08-27 17:25:00|1816.43|1816.13|1817.37|1816.87|1817.53|1817.07|1815.96|1815.53|864
1630085400000|2021-08-27 17:30:00|1817.33|1816.83|1817.61|1817.11|1817.83|1817.47|1816.95|1816.48|662
1630085700000|2021-08-27 17:35:00|1817.63|1817.13|1818.37|1817.87|1818.38|1817.96|1817.31|1816.81|720
1630086000000|2021-08-27 17:40:00|1818.36|1817.86|1818.93|1818.43|1819|1818.6|1818.02|1817.61|844
1630086300000|2021-08-27 17:45:00|1818.94|1818.44|1818.32|1817.82|1818.95|1818.57|1818.19|1817.81|579
1630086600000|2021-08-27 17:50:00|1818.33|1817.83|1817.17|1816.67|1818.33|1817.88|1816.92|1816.52|631
1630086900000|2021-08-27 17:55:00|1817.19|1816.89|1818.21|1817.91|1818.43|1818.02|1817.1|1816.72|679
1630087200000|2021-08-27 18:00:00|1818.2|1817.9|1816.57|1816.07|1818.21|1817.91|1816.46|1815.97|733
1630087500000|2021-08-27 18:05:00|1816.52|1816.02|1817.25|1816.75|1817.5|1817.05|1816.3|1815.97|572
1630087800000|2021-08-27 18:10:00|1817.24|1816.74|1817.23|1816.73|1817.36|1816.86|1816.87|1816.37|517
1630088100000|2021-08-27 18:15:00|1817.21|1816.71|1817|1816.5|1817.31|1816.81|1816.13|1815.76|584
1630088400000|2021-08-27 18:20:00|1817.01|1816.51|1817.83|1817.53|1818.01|1817.62|1816.94|1816.51|591
1630088700000|2021-08-27 18:25:00|1817.85|1817.55|1818.31|1818.01|1818.47|1818.07|1817.49|1817.08|564
1630089000000|2021-08-27 18:30:00|1818.41|1817.91|1818.52|1818.22|1818.8|1818.41|1817.91|1817.52|472
1630089300000|2021-08-27 18:35:00|1818.62|1818.12|1818.03|1817.73|1818.69|1818.28|1817.98|1817.68|325
1630089600000|2021-08-27 18:40:00|1818.02|1817.72|1818.23|1817.93|1818.62|1818.26|1817.76|1817.38|467
1630089900000|2021-08-27 18:45:00|1818.18|1817.88|1818.31|1817.81|1818.33|1817.89|1817.39|1816.98|468
1630090200000|2021-08-27 18:50:00|1818.32|1817.82|1817.62|1817.12|1818.52|1818.15|1817.52|1817.1|497
1630090500000|2021-08-27 18:55:00|1817.64|1817.14|1817.86|1817.56|1818.25|1817.78|1817.4|1817|607
1630090800000|2021-08-27 19:00:00|1817.89|1817.59|1818.31|1817.81|1818.36|1817.89|1817.54|1817.04|592
1630091100000|2021-08-27 19:05:00|1818.32|1817.82|1817.9|1817.4|1818.32|1817.82|1817.6|1817.1|465
1630091400000|2021-08-27 19:10:00|1817.88|1817.38|1818.12|1817.62|1818.85|1818.35|1817.85|1817.35|577
1630091700000|2021-08-27 19:15:00|1818.14|1817.64|1818.52|1818.02|1818.83|1818.4|1817.99|1817.56|602
1630092000000|2021-08-27 19:20:00|1818.54|1818.04|1818.78|1818.28|1819.1|1818.62|1818.43|1818|522
1630092300000|2021-08-27 19:25:00|1818.79|1818.29|1818.66|1818.36|1818.89|1818.43|1818.34|1817.85|432
1630092600000|2021-08-27 19:30:00|1818.7|1818.4|1817.96|1817.66|1818.77|1818.4|1817.96|1817.53|475
1630092900000|2021-08-27 19:35:00|1817.95|1817.65|1818.55|1818.05|1818.57|1818.07|1817.95|1817.48|515
1630093200000|2021-08-27 19:40:00|1818.56|1818.06|1818.46|1817.96|1818.68|1818.22|1818.41|1817.91|395
1630093500000|2021-08-27 19:45:00|1818.45|1817.95|1818.77|1818.27|1818.88|1818.45|1818.25|1817.9|460
1630093800000|2021-08-27 19:50:00|1818.74|1818.24|1818.81|1818.31|1819.23|1818.73|1818.66|1818.17|533
1630094100000|2021-08-27 19:55:00|1818.79|1818.29|1819.32|1818.82|1819.48|1819.02|1818.55|1818.13|866
1630094400000|2021-08-27 20:00:00|1819.33|1818.83|1818.76|1818.26|1819.4|1818.9|1818.56|1818.17|419
1630094700000|2021-08-27 20:05:00|1818.77|1818.27|1818.83|1818.33|1818.95|1818.53|1818.51|1818.01|278
1630095000000|2021-08-27 20:10:00|1818.9|1818.4|1819.07|1818.57|1819.14|1818.67|1818.78|1818.28|199
1630095300000|2021-08-27 20:15:00|1819.08|1818.58|1818.48|1817.98|1819.15|1818.65|1818.41|1817.91|205
1630095600000|2021-08-27 20:20:00|1818.49|1817.99|1818.71|1818.21|1818.81|1818.31|1818.4|1817.9|139
1630095900000|2021-08-27 20:25:00|1818.75|1818.25|1818.54|1818.04|1818.89|1818.39|1818.37|1817.87|209
1630096200000|2021-08-27 20:30:00|1818.55|1818.05|1818.57|1818.07|1819.24|1818.74|1818.32|1817.82|235
1630096500000|2021-08-27 20:35:00|1818.58|1818.08|1818.65|1818.15|1818.87|1818.37|1818.55|1818.05|154
1630096800000|2021-08-27 20:40:00|1818.69|1818.19|1818.53|1818.03|1818.9|1818.4|1818.38|1817.88|110
1630097100000|2021-08-27 20:45:00|1818.56|1818.06|1817.88|1817.38|1818.64|1818.14|1817.84|1817.34|182
1630097400000|2021-08-27 20:50:00|1817.85|1817.35|1818.27|1817.77|1818.46|1817.96|1817.85|1817.35|253
1630097700000|2021-08-27 20:55:00|1818.44|1817.94|1817.36|1816.86|1818.85|1818.35|1816.98|1816.48|337
1630274400000|2021-08-29 22:00:00|1818.85|1818.35|1818.51|1818.01|1818.97|1818.47|1817.82|1817.32|562
1630274700000|2021-08-29 22:05:00|1818.42|1817.92|1818.87|1818.37|1819.02|1818.52|1817.71|1817.21|632
1630275000000|2021-08-29 22:10:00|1818.86|1818.36|1819.23|1818.73|1819.56|1819.06|1818.62|1818.12|387
1630275300000|2021-08-29 22:15:00|1819.22|1818.72|1818.77|1818.27|1819.22|1818.72|1818.55|1818.05|282
1630275600000|2021-08-29 22:20:00|1818.8|1818.3|1819.12|1818.62|1819.16|1818.66|1818.77|1818.27|232
1630275900000|2021-08-29 22:25:00|1819.11|1818.61|1818.82|1818.32|1819.46|1818.96|1818.69|1818.19|241
1630276200000|2021-08-29 22:30:00|1818.88|1818.38|1818.15|1817.65|1818.88|1818.38|1818.02|1817.52|282
1630276500000|2021-08-29 22:35:00|1818.14|1817.64|1817.95|1817.45|1818.29|1817.79|1817.72|1817.22|310
1630276800000|2021-08-29 22:40:00|1818|1817.5|1818.14|1817.64|1818.37|1817.87|1817.82|1817.32|276
1630277100000|2021-08-29 22:45:00|1818.13|1817.63|1817.98|1817.48|1818.22|1817.72|1817.45|1816.95|302
1630277400000|2021-08-29 22:50:00|1817.94|1817.44|1818.1|1817.6|1818.29|1817.79|1817.76|1817.28|193
1630277700000|2021-08-29 22:55:00|1818.09|1817.59|1818.22|1817.72|1818.44|1818.01|1817.67|1817.17|236
1630278000000|2021-08-29 23:00:00|1818.21|1817.71|1818.4|1817.9|1818.43|1817.93|1818.01|1817.51|204
1630278300000|2021-08-29 23:05:00|1818.41|1817.91|1818.39|1817.89|1818.51|1818.01|1818.21|1817.71|149
1630278600000|2021-08-29 23:10:00|1818.41|1817.91|1818.35|1817.85|1818.41|1817.91|1817.94|1817.44|171
1630278900000|2021-08-29 23:15:00|1818.34|1817.84|1818.38|1817.88|1818.46|1818.08|1818.08|1817.69|175
1630279200000|2021-08-29 23:20:00|1818.39|1817.89|1818.49|1817.99|1818.55|1818.14|1818.27|1817.77|145
1630279500000|2021-08-29 23:25:00|1818.48|1817.98|1818.25|1817.75|1818.5|1818|1818.16|1817.66|175
1630279800000|2021-08-29 23:30:00|1818.27|1817.77|1818.55|1818.05|1818.63|1818.13|1818.12|1817.68|202
1630280100000|2021-08-29 23:35:00|1818.54|1818.04|1817.99|1817.49|1818.82|1818.32|1817.97|1817.47|212
1630280400000|2021-08-29 23:40:00|1817.98|1817.48|1818.81|1818.31|1818.86|1818.43|1817.96|1817.46|279
1630280700000|2021-08-29 23:45:00|1818.82|1818.32|1819.03|1818.53|1819.3|1818.8|1818.78|1818.32|234
1630281000000|2021-08-29 23:50:00|1819.05|1818.55|1818.92|1818.42|1819.19|1818.69|1818.85|1818.35|219
1630281300000|2021-08-29 23:55:00|1818.93|1818.43|1818.79|1818.29|1818.97|1818.47|1818.71|1818.21|162
1630281600000|2021-08-30 00:00:00|1818.78|1818.28|1818.25|1817.75|1819.54|1819.04|1817.99|1817.49|417
1630281900000|2021-08-30 00:05:00|1818.24|1817.74|1817.9|1817.4|1818.56|1818.06|1817.83|1817.33|323
1630282200000|2021-08-30 00:10:00|1817.88|1817.38|1817.98|1817.48|1818.42|1818.02|1817.83|1817.33|334
1630282500000|2021-08-30 00:15:00|1818|1817.5|1818.9|1818.4|1818.97|1818.59|1817.75|1817.25|350
1630282800000|2021-08-30 00:20:00|1818.89|1818.39|1819.46|1818.96|1819.56|1819.23|1818.56|1818.14|524
1630283100000|2021-08-30 00:25:00|1819.44|1818.94|1819.73|1819.23|1819.76|1819.38|1819.09|1818.59|296
1630283400000|2021-08-30 00:30:00|1819.75|1819.25|1820.13|1819.63|1820.8|1820.42|1819.7|1819.2|473
1630283700000|2021-08-30 00:35:00|1820.12|1819.62|1819.84|1819.34|1820.92|1820.42|1819.84|1819.34|308
1630284000000|2021-08-30 00:40:00|1819.83|1819.33|1820.19|1819.69|1820.62|1820.18|1819.76|1819.27|342
1630284300000|2021-08-30 00:45:00|1820.2|1819.7|1820.67|1820.17|1820.78|1820.33|1819.95|1819.45|444
1630284600000|2021-08-30 00:50:00|1820.66|1820.16|1821.33|1820.83|1821.62|1821.12|1820.37|1819.96|463
1630284900000|2021-08-30 00:55:00|1821.34|1820.84|1821.33|1820.83|1821.65|1821.22|1820.78|1820.38|498
1630285200000|2021-08-30 01:00:00|1821.39|1820.89|1822.44|1821.94|1822.64|1822.14|1821.03|1820.6|1205
1630285500000|2021-08-30 01:05:00|1822.43|1821.93|1822.79|1822.29|1823.56|1823.2|1821.83|1821.33|934
1630285800000|2021-08-30 01:10:00|1822.78|1822.28|1822.31|1821.81|1823.33|1822.87|1822.31|1821.81|694
1630286100000|2021-08-30 01:15:00|1822.32|1821.82|1821.37|1820.87|1822.42|1821.92|1821.25|1820.82|598
1630286400000|2021-08-30 01:20:00|1821.39|1820.89|1821.71|1821.21|1821.74|1821.28|1820.24|1819.81|676
1630286700000|2021-08-30 01:25:00|1821.68|1821.18|1820.24|1819.74|1821.95|1821.45|1819.04|1818.54|847
1630287000000|2021-08-30 01:30:00|1820.25|1819.75|1819.37|1818.87|1820.38|1819.93|1819.29|1818.81|662
1630287300000|2021-08-30 01:35:00|1819.39|1818.89|1818.63|1818.13|1820.24|1819.94|1817.91|1817.41|1009
1630287600000|2021-08-30 01:40:00|1818.64|1818.14|1817.94|1817.44|1819.09|1818.59|1816.66|1816.24|1128
1630287900000|2021-08-30 01:45:00|1817.95|1817.45|1817.46|1816.96|1817.95|1817.48|1816.68|1816.18|754
1630288200000|2021-08-30 01:50:00|1817.45|1816.95|1817.36|1816.86|1818.18|1817.77|1817.03|1816.63|565
1630288500000|2021-08-30 01:55:00|1817.41|1816.91|1817.94|1817.44|1817.97|1817.58|1817.24|1816.85|669
1630288800000|2021-08-30 02:00:00|1817.97|1817.47|1818.57|1818.07|1818.57|1818.14|1817.24|1816.8|644
1630289100000|2021-08-30 02:05:00|1818.56|1818.06|1818.06|1817.56|1819.12|1818.63|1818.01|1817.51|593
1630289400000|2021-08-30 02:10:00|1818.05|1817.55|1817.62|1817.12|1818.68|1818.25|1817.57|1817.07|661
1630289700000|2021-08-30 02:15:00|1817.6|1817.1|1817.23|1816.73|1817.83|1817.43|1817.1|1816.66|483
1630290000000|2021-08-30 02:20:00|1817.25|1816.75|1816.49|1815.99|1817.33|1816.83|1816.48|1815.98|524
1630290300000|2021-08-30 02:25:00|1816.5|1816|1816.47|1816.17|1816.56|1816.21|1815.88|1815.5|589
1630290600000|2021-08-30 02:30:00|1816.43|1816.13|1816.4|1815.9|1817.45|1817.09|1816.23|1815.73|768
1630290900000|2021-08-30 02:35:00|1816.38|1815.88|1815.28|1814.78|1816.38|1815.88|1815.19|1814.69|647
1630291200000|2021-08-30 02:40:00|1815.29|1814.79|1814.76|1814.26|1815.67|1815.25|1814.56|1814.08|625
1630291500000|2021-08-30 02:45:00|1814.75|1814.25|1815.48|1814.98|1815.73|1815.31|1814.57|1814.07|652
1630291800000|2021-08-30 02:50:00|1815.47|1814.97|1814.93|1814.43|1815.61|1815.11|1814.64|1814.14|495
1630292100000|2021-08-30 02:55:00|1814.95|1814.45|1813.89|1813.39|1814.96|1814.46|1813.8|1813.3|794
1630292400000|2021-08-30 03:00:00|1813.9|1813.4|1814.74|1814.24|1814.78|1814.28|1813.67|1813.17|758
1630292700000|2021-08-30 03:05:00|1814.76|1814.26|1815.37|1814.87|1815.54|1815.04|1814.67|1814.22|516
1630293000000|2021-08-30 03:10:00|1815.36|1814.86|1815.43|1814.93|1815.66|1815.29|1815.15|1814.67|397
1630293300000|2021-08-30 03:15:00|1815.44|1814.94|1814.98|1814.68|1815.47|1814.97|1814.91|1814.49|485
1630293600000|2021-08-30 03:20:00|1814.99|1814.69|1815.08|1814.58|1815.22|1814.81|1814.7|1814.2|447
1630293900000|2021-08-30 03:25:00|1815.1|1814.6|1814.87|1814.37|1815.31|1814.91|1814.75|1814.25|346
1630294200000|2021-08-30 03:30:00|1814.88|1814.38|1815.74|1815.24|1815.91|1815.41|1814.86|1814.36|328
1630294500000|2021-08-30 03:35:00|1815.76|1815.26|1815.8|1815.3|1815.92|1815.53|1815.55|1815.05|217
1630294800000|2021-08-30 03:40:00|1815.81|1815.31|1815.78|1815.28|1815.82|1815.32|1815.38|1814.88|178
1630295100000|2021-08-30 03:45:00|1815.68|1815.38|1815.59|1815.09|1815.79|1815.4|1815.48|1814.98|144
1630295400000|2021-08-30 03:50:00|1815.58|1815.08|1815.34|1814.84|1815.62|1815.12|1815.07|1814.67|195
1630295700000|2021-08-30 03:55:00|1815.35|1814.85|1815.45|1814.95|1815.45|1815.01|1815.14|1814.72|159
1630296000000|2021-08-30 04:00:00|1815.44|1814.94|1814.86|1814.36|1815.44|1814.94|1814.64|1814.24|213
1630296300000|2021-08-30 04:05:00|1814.87|1814.37|1815.39|1814.89|1815.43|1814.95|1814.87|1814.37|159
1630296600000|2021-08-30 04:10:00|1815.38|1814.88|1815.25|1814.75|1815.43|1814.93|1814.98|1814.48|174
1630296900000|2021-08-30 04:15:00|1815.24|1814.74|1815.98|1815.48|1815.99|1815.49|1815.17|1814.74|245
1630297200000|2021-08-30 04:20:00|1815.99|1815.49|1816.21|1815.91|1816.24|1815.93|1815.76|1815.26|273
1630297500000|2021-08-30 04:25:00|1816.19|1815.89|1815.98|1815.48|1816.59|1816.29|1815.98|1815.48|259
1630297800000|2021-08-30 04:30:00|1815.97|1815.47|1816|1815.5|1816.48|1815.98|1815.76|1815.26|249
1630298100000|2021-08-30 04:35:00|1815.98|1815.48|1816.53|1816.03|1816.73|1816.32|1815.89|1815.48|488
1630298400000|2021-08-30 04:40:00|1816.52|1816.02|1816.12|1815.62|1816.75|1816.25|1816.03|1815.53|361
1630298700000|2021-08-30 04:45:00|1816.11|1815.61|1816.25|1815.75|1816.4|1815.9|1815.92|1815.51|187
1630299000000|2021-08-30 04:50:00|1816.24|1815.74|1816.4|1815.9|1816.46|1816.02|1816.05|1815.65|168
1630299300000|2021-08-30 04:55:00|1816.34|1816.04|1816.44|1815.94|1816.62|1816.2|1816.29|1815.89|131
1630299600000|2021-08-30 05:00:00|1816.43|1815.93|1816.64|1816.14|1816.73|1816.32|1816.22|1815.87|183
1630299900000|2021-08-30 05:05:00|1816.65|1816.15|1816.51|1816.01|1816.78|1816.36|1816.05|1815.69|239
1630300200000|2021-08-30 05:10:00|1816.5|1816|1816.57|1816.07|1816.75|1816.25|1816.43|1815.93|199
1630300500000|2021-08-30 05:15:00|1816.58|1816.08|1816.61|1816.11|1816.85|1816.45|1816.06|1815.56|288
1630300800000|2021-08-30 05:20:00|1816.62|1816.12|1816.98|1816.48|1817.2|1816.7|1816.38|1815.89|275
1630301100000|2021-08-30 05:25:00|1816.97|1816.47|1817.4|1817.1|1817.54|1817.14|1816.77|1816.28|274
1630301400000|2021-08-30 05:30:00|1817.37|1817.07|1818.28|1817.78|1818.43|1818.11|1817.22|1816.77|775
1630301700000|2021-08-30 05:35:00|1818.27|1817.77|1817.5|1817|1818.36|1817.86|1817.29|1816.8|641
1630302000000|2021-08-30 05:40:00|1817.51|1817.01|1816.51|1816.01|1817.66|1817.16|1816.22|1815.72|572
1630302300000|2021-08-30 05:45:00|1816.52|1816.02|1815.41|1814.91|1816.6|1816.1|1815.24|1814.91|500
1630302600000|2021-08-30 05:50:00|1815.25|1814.95|1815.5|1815|1815.9|1815.4|1815.14|1814.75|474
1630302900000|2021-08-30 05:55:00|1815.48|1814.98|1815.45|1814.95|1815.55|1815.2|1815.03|1814.58|506
1630303200000|2021-08-30 06:00:00|1815.5|1815|1814.58|1814.08|1816.07|1815.62|1814.39|1813.95|941
1630303500000|2021-08-30 06:05:00|1814.6|1814.1|1813.95|1813.65|1814.75|1814.35|1813.74|1813.36|647
1630303800000|2021-08-30 06:10:00|1813.96|1813.66|1813.67|1813.17|1814.33|1813.91|1813.39|1812.89|695
1630304100000|2021-08-30 06:15:00|1813.71|1813.21|1814.88|1814.38|1814.93|1814.56|1813.49|1812.99|849
1630304400000|2021-08-30 06:20:00|1814.89|1814.39|1814.51|1814.21|1815.19|1814.88|1814.27|1813.92|750
1630304700000|2021-08-30 06:25:00|1814.47|1814.17|1814.28|1813.78|1815.02|1814.52|1814.23|1813.73|491
1630305000000|2021-08-30 06:30:00|1814.29|1813.79|1814.09|1813.59|1814.88|1814.43|1813.97|1813.48|589
1630305300000|2021-08-30 06:35:00|1814.08|1813.58|1813.98|1813.48|1814.46|1813.96|1813.25|1812.82|687
1630305600000|2021-08-30 06:40:00|1814.04|1813.54|1813.96|1813.46|1814.06|1813.69|1812.98|1812.57|870
1630305900000|2021-08-30 06:45:00|1813.95|1813.45|1814.41|1813.91|1814.68|1814.26|1813.71|1813.28|686
1630306200000|2021-08-30 06:50:00|1814.4|1813.9|1814.6|1814.1|1814.82|1814.47|1814.21|1813.85|582
1630306500000|2021-08-30 06:55:00|1814.59|1814.09|1814.76|1814.26|1815.03|1814.55|1813.96|1813.46|527
1630306800000|2021-08-30 07:00:00|1814.75|1814.25|1814.96|1814.46|1815.11|1814.62|1814.09|1813.71|527
1630307100000|2021-08-30 07:05:00|1814.95|1814.45|1814.42|1813.92|1815.14|1814.75|1814.27|1813.81|566
1630307400000|2021-08-30 07:10:00|1814.52|1814.02|1814.54|1814.04|1814.62|1814.2|1814.05|1813.55|458
1630307700000|2021-08-30 07:15:00|1814.52|1814.02|1814.03|1813.53|1815|1814.5|1813.62|1813.21|692
1630308000000|2021-08-30 07:20:00|1814.02|1813.52|1814.04|1813.54|1814.43|1814|1813.69|1813.19|613
1630308300000|2021-08-30 07:25:00|1814.05|1813.55|1814.16|1813.66|1814.48|1814.07|1813.75|1813.3|456
1630308600000|2021-08-30 07:30:00|1814.15|1813.65|1813.49|1812.99|1814.17|1813.79|1813.12|1812.71|660
1630308900000|2021-08-30 07:35:00|1813.48|1812.98|1813.9|1813.6|1814.41|1813.99|1813.24|1812.88|575
1630309200000|2021-08-30 07:40:00|1813.94|1813.64|1813.18|1812.88|1814.06|1813.69|1813.1|1812.72|587
1630309500000|2021-08-30 07:45:00|1813.16|1812.86|1814.38|1813.88|1814.65|1814.29|1813.13|1812.73|613
1630309800000|2021-08-30 07:50:00|1814.42|1813.92|1814.88|1814.38|1814.9|1814.5|1814.42|1813.92|369
1630310100000|2021-08-30 07:55:00|1814.89|1814.39|1815.43|1814.93|1815.43|1815.01|1814.65|1814.27|436
1630310400000|2021-08-30 08:00:00|1815.42|1814.92|1814.59|1814.09|1815.42|1814.92|1814.19|1813.87|639
1630310700000|2021-08-30 08:05:00|1814.58|1814.08|1814.33|1813.83|1814.66|1814.26|1813.99|1813.6|402
1630311000000|2021-08-30 08:10:00|1814.34|1813.84|1814.7|1814.2|1814.72|1814.22|1814.06|1813.56|329
1630311300000|2021-08-30 08:15:00|1814.69|1814.19|1815.29|1814.79|1815.55|1815.05|1814.6|1814.1|407
1630311600000|2021-08-30 08:20:00|1815.5|1815|1815.37|1814.87|1815.5|1815.13|1814.94|1814.44|457
1630311900000|2021-08-30 08:25:00|1815.31|1814.81|1815.48|1814.98|1815.87|1815.37|1815.17|1814.67|381
1630312200000|2021-08-30 08:30:00|1815.47|1814.97|1815.43|1814.93|1815.84|1815.44|1815.24|1814.74|469
1630312500000|2021-08-30 08:35:00|1815.45|1814.95|1815.82|1815.32|1816.13|1815.63|1815.19|1814.69|544
1630312800000|2021-08-30 08:40:00|1815.81|1815.31|1815.23|1814.73|1815.83|1815.33|1814.83|1814.33|444
1630313100000|2021-08-30 08:45:00|1815.21|1814.71|1814.64|1814.14|1815.38|1814.88|1814.29|1813.79|438
1630313400000|2021-08-30 08:50:00|1814.65|1814.15|1815.06|1814.56|1815.36|1814.86|1814.63|1814.14|562
1630313700000|2021-08-30 08:55:00|1815.05|1814.55|1815.32|1814.82|1815.52|1815.02|1815.03|1814.53|398
1630314000000|2021-08-30 09:00:00|1815.33|1814.83|1815.14|1814.64|1815.72|1815.22|1814.6|1814.26|480
1630314300000|2021-08-30 09:05:00|1815.12|1814.62|1815.16|1814.66|1815.27|1814.77|1814.61|1814.24|359
1630314600000|2021-08-30 09:10:00|1815.15|1814.65|1815.28|1814.78|1815.46|1814.96|1814.97|1814.47|293
1630314900000|2021-08-30 09:15:00|1815.27|1814.77|1815.17|1814.67|1815.55|1815.05|1815.12|1814.62|308
1630315200000|2021-08-30 09:20:00|1815.22|1814.72|1815.53|1815.03|1815.66|1815.16|1815.2|1814.7|235
1630315500000|2021-08-30 09:25:00|1815.52|1815.02|1815.74|1815.24|1816.16|1815.66|1815.52|1815.02|300
1630315800000|2021-08-30 09:30:00|1815.75|1815.25|1815.47|1814.97|1815.75|1815.25|1815.11|1814.67|367
1630316100000|2021-08-30 09:35:00|1815.5|1815|1815.56|1815.06|1816.06|1815.56|1815.44|1814.94|364
1630316400000|2021-08-30 09:40:00|1815.57|1815.07|1815.65|1815.15|1816.12|1815.62|1815.32|1814.82|391
1630316700000|2021-08-30 09:45:00|1815.67|1815.17|1815.58|1815.08|1815.78|1815.31|1815.3|1814.8|352
1630317000000|2021-08-30 09:50:00|1815.57|1815.07|1815.2|1814.9|1815.59|1815.09|1815.2|1814.7|356
1630317300000|2021-08-30 09:55:00|1815.18|1814.88|1816.19|1815.89|1816.37|1815.92|1815.04|1814.58|568
1630317600000|2021-08-30 10:00:00|1816.21|1815.91|1816.34|1815.84|1817.16|1816.76|1815.93|1815.53|510
1630317900000|2021-08-30 10:05:00|1816.35|1815.85|1815.56|1815.06|1816.45|1815.95|1815.37|1814.95|454
1630318200000|2021-08-30 10:10:00|1815.57|1815.07|1815.49|1814.99|1815.71|1815.28|1815.33|1814.83|307
1630318500000|2021-08-30 10:15:00|1815.5|1815|1816|1815.5|1816.09|1815.59|1815.16|1814.66|322
1630318800000|2021-08-30 10:20:00|1816.01|1815.51|1816.56|1816.06|1816.59|1816.18|1815.93|1815.49|376
1630319100000|2021-08-30 10:25:00|1816.55|1816.05|1816.76|1816.26|1816.85|1816.43|1816.39|1815.89|360
1630319400000|2021-08-30 10:30:00|1816.66|1816.36|1816.12|1815.62|1816.84|1816.37|1815.97|1815.61|410
1630319700000|2021-08-30 10:35:00|1816.13|1815.63|1816.19|1815.69|1816.33|1815.83|1815.94|1815.51|239
1630320000000|2021-08-30 10:40:00|1816.2|1815.7|1816.29|1815.79|1816.57|1816.12|1816.05|1815.55|303
1630320300000|2021-08-30 10:45:00|1816.3|1815.8|1816.38|1815.88|1816.67|1816.24|1816.25|1815.75|284
1630320600000|2021-08-30 10:50:00|1816.27|1815.97|1816.62|1816.12|1816.68|1816.25|1816.27|1815.77|247
1630320900000|2021-08-30 10:55:00|1816.64|1816.14|1816.65|1816.15|1816.87|1816.5|1816.19|1815.83|406
1630321200000|2021-08-30 11:00:00|1816.64|1816.14|1816.14|1815.84|1816.68|1816.24|1816.06|1815.61|390
1630321500000|2021-08-30 11:05:00|1816.13|1815.83|1816.72|1816.22|1816.85|1816.44|1816.12|1815.62|361
1630321800000|2021-08-30 11:10:00|1816.75|1816.25|1816.42|1815.92|1816.98|1816.48|1816.41|1815.91|310
1630322100000|2021-08-30 11:15:00|1816.38|1815.88|1816.18|1815.68|1816.39|1815.89|1815.59|1815.09|320
1630322400000|2021-08-30 11:20:00|1816.16|1815.66|1816.64|1816.14|1816.74|1816.24|1815.9|1815.4|419
1630322700000|2021-08-30 11:25:00|1816.63|1816.13|1817.17|1816.67|1817.59|1817.11|1816.61|1816.11|502
1630323000000|2021-08-30 11:30:00|1817.23|1816.73|1817.58|1817.08|1817.7|1817.21|1817.08|1816.58|542
1630323300000|2021-08-30 11:35:00|1817.57|1817.07|1817.33|1817.03|1817.84|1817.45|1817.3|1816.85|489
1630323600000|2021-08-30 11:40:00|1817.34|1817.04|1817.06|1816.56|1817.53|1817.13|1816.92|1816.53|438
1630323900000|2021-08-30 11:45:00|1817.07|1816.76|1817.59|1817.09|1817.64|1817.17|1817.05|1816.55|360
1630324200000|2021-08-30 11:50:00|1817.6|1817.1|1817.63|1817.33|1817.85|1817.44|1817.43|1816.93|371
1630324500000|2021-08-30 11:55:00|1817.6|1817.3|1817.54|1817.04|1818.15|1817.66|1817.2|1816.78|568
1630324800000|2021-08-30 12:00:00|1817.53|1817.03|1817.27|1816.77|1818.14|1817.66|1816.81|1816.47|770
1630325100000|2021-08-30 12:05:00|1817.28|1816.78|1816.52|1816.02|1817.63|1817.24|1816.4|1815.96|675
1630325400000|2021-08-30 12:10:00|1816.53|1816.03|1816.73|1816.43|1817.33|1816.84|1816.07|1815.67|649
1630325700000|2021-08-30 12:15:00|1816.72|1816.42|1816.41|1815.91|1817.22|1816.82|1816.05|1815.66|720
1630326000000|2021-08-30 12:20:00|1816.22|1815.92|1816.57|1816.07|1816.99|1816.66|1815.8|1815.46|946
1630326300000|2021-08-30 12:25:00|1816.51|1816.21|1816.41|1815.91|1816.93|1816.5|1815.89|1815.48|772
1630326600000|2021-08-30 12:30:00|1816.46|1815.96|1816.48|1815.98|1817.63|1817.26|1815.56|1815.06|1019
1630326900000|2021-08-30 12:35:00|1816.47|1815.97|1815.82|1815.32|1816.48|1816.12|1815.14|1814.71|882
1630327200000|2021-08-30 12:40:00|1815.8|1815.3|1815.55|1815.25|1815.8|1815.38|1815.05|1814.63|688
1630327500000|2021-08-30 12:45:00|1815.65|1815.15|1815.43|1814.93|1815.85|1815.45|1815.04|1814.55|574
1630327800000|2021-08-30 12:50:00|1815.53|1815.03|1815.63|1815.13|1815.83|1815.45|1814.78|1814.41|683
1630328100000|2021-08-30 12:55:00|1815.62|1815.12|1814.94|1814.44|1815.84|1815.45|1814.69|1814.35|747
1630328400000|2021-08-30 13:00:00|1814.96|1814.46|1814.5|1814|1815.15|1814.77|1813.93|1813.47|1127
1630328700000|2021-08-30 13:05:00|1814.47|1813.97|1813.94|1813.64|1814.66|1814.16|1813.26|1812.76|923
1630329000000|2021-08-30 13:10:00|1813.93|1813.63|1814.38|1813.88|1814.69|1814.28|1813.14|1812.7|819
1630329300000|2021-08-30 13:15:00|1814.37|1813.87|1814.86|1814.36|1815.2|1814.7|1814.06|1813.7|756
1630329600000|2021-08-30 13:20:00|1814.87|1814.37|1813.96|1813.46|1815.12|1814.62|1812.58|1812.08|826
1630329900000|2021-08-30 13:25:00|1813.97|1813.47|1814.28|1813.78|1814.48|1813.98|1813.18|1812.75|802
1630330200000|2021-08-30 13:30:00|1814.29|1813.79|1813.53|1813.03|1815.39|1815.06|1812.82|1812.43|1149
1630330500000|2021-08-30 13:35:00|1813.5|1813|1813.34|1812.84|1814.05|1813.55|1812.72|1812.32|1094
1630330800000|2021-08-30 13:40:00|1813.33|1812.83|1814.79|1814.29|1814.79|1814.39|1813.25|1812.75|1130
1630331100000|2021-08-30 13:45:00|1814.8|1814.3|1814.81|1814.51|1815.97|1815.6|1814.39|1814|1309
1630331400000|2021-08-30 13:50:00|1814.83|1814.53|1813.19|1812.69|1814.94|1814.53|1812.45|1812.07|1247
1630331700000|2021-08-30 13:55:00|1813.2|1812.7|1812.67|1812.17|1813.87|1813.37|1812.33|1811.9|1092
1630332000000|2021-08-30 14:00:00|1812.68|1812.18|1815.58|1815.08|1815.85|1815.37|1812.2|1811.76|1481
1630332300000|2021-08-30 14:05:00|1815.59|1815.09|1813.84|1813.34|1815.99|1815.61|1813.8|1813.3|1302
1630332600000|2021-08-30 14:10:00|1813.86|1813.36|1813.95|1813.45|1814.51|1814.14|1813.1|1812.76|1210
1630332900000|2021-08-30 14:15:00|1813.96|1813.46|1813|1812.5|1814.31|1814.01|1811.6|1811.1|1142
1630333200000|2021-08-30 14:20:00|1812.99|1812.49|1812.01|1811.51|1813.52|1813.13|1812|1811.5|1052
1630333500000|2021-08-30 14:25:00|1812|1811.5|1811.87|1811.57|1812.79|1812.39|1811.58|1811.19|918
1630333800000|2021-08-30 14:30:00|1811.8|1811.5|1810.59|1810.09|1811.92|1811.51|1810.43|1809.96|1243
1630334100000|2021-08-30 14:35:00|1810.61|1810.11|1811.73|1811.43|1812.14|1811.68|1810.29|1809.92|1042
1630334400000|2021-08-30 14:40:00|1811.72|1811.42|1813|1812.5|1813.24|1812.86|1811.71|1811.32|864
1630334700000|2021-08-30 14:45:00|1813.01|1812.51|1813.43|1812.93|1813.55|1813.24|1812.52|1812.12|760
1630335000000|2021-08-30 14:50:00|1813.44|1812.94|1812.01|1811.71|1813.85|1813.47|1812.01|1811.69|1027
1630335300000|2021-08-30 14:55:00|1812|1811.7|1811.91|1811.61|1812.43|1812.09|1811.18|1810.8|1001
1630335600000|2021-08-30 15:00:00|1811.98|1811.68|1810.82|1810.32|1812.53|1812.15|1810.5|1810.17|1139
1630335900000|2021-08-30 15:05:00|1810.84|1810.34|1811.9|1811.6|1812.6|1812.24|1810.36|1810.04|1022
1630336200000|2021-08-30 15:10:00|1811.89|1811.59|1811.68|1811.18|1812.24|1811.85|1811.13|1810.7|798
1630336500000|2021-08-30 15:15:00|1811.6|1811.3|1811.28|1810.98|1811.84|1811.5|1810.62|1810.32|900
1630336800000|2021-08-30 15:20:00|1811.27|1810.97|1811.56|1811.26|1811.9|1811.59|1810.8|1810.42|758
1630337100000|2021-08-30 15:25:00|1811.55|1811.25|1811.7|1811.2|1812.21|1811.81|1811.32|1810.98|697
1630337400000|2021-08-30 15:30:00|1811.6|1811.3|1810.35|1809.85|1811.71|1811.31|1809.75|1809.44|762
1630337700000|2021-08-30 15:35:00|1810.34|1809.84|1810.71|1810.41|1811.14|1810.76|1809.33|1808.99|938
1630338000000|2021-08-30 15:40:00|1810.7|1810.4|1810.14|1809.84|1810.9|1810.52|1809.74|1809.36|777
1630338300000|2021-08-30 15:45:00|1810.13|1809.83|1810.44|1809.94|1810.63|1810.25|1809.82|1809.44|668
1630338600000|2021-08-30 15:50:00|1810.38|1810.08|1810.55|1810.05|1810.64|1810.24|1809.96|1809.54|701
1630338900000|2021-08-30 15:55:00|1810.56|1810.06|1810.47|1810.17|1810.88|1810.51|1810.34|1809.94|620
1630339200000|2021-08-30 16:00:00|1810.46|1810.16|1810.85|1810.55|1810.95|1810.55|1810.22|1809.82|558
1630339500000|2021-08-30 16:05:00|1810.95|1810.45|1810.84|1810.34|1811.08|1810.69|1810.53|1810.13|497
1630339800000|2021-08-30 16:10:00|1810.74|1810.44|1810.9|1810.4|1811.16|1810.78|1810.46|1810.16|431
1630340100000|2021-08-30 16:15:00|1810.89|1810.39|1810.64|1810.14|1810.92|1810.52|1810.34|1809.98|393
1630340400000|2021-08-30 16:20:00|1810.55|1810.25|1810.47|1810.17|1810.96|1810.54|1810.38|1809.96|383
1630340700000|2021-08-30 16:25:00|1810.46|1810.16|1810.05|1809.75|1810.57|1810.18|1809.93|1809.63|454
1630341000000|2021-08-30 16:30:00|1810.11|1809.81|1810.14|1809.84|1810.58|1810.19|1809.84|1809.43|376
1630341300000|2021-08-30 16:35:00|1810.13|1809.83|1810.36|1809.86|1810.37|1810|1810.03|1809.59|335
1630341600000|2021-08-30 16:40:00|1810.37|1809.87|1810.32|1810.02|1810.69|1810.27|1810.12|1809.74|416
1630341900000|2021-08-30 16:45:00|1810.31|1810.01|1810.71|1810.21|1811.1|1810.71|1810.31|1809.91|401
1630342200000|2021-08-30 16:50:00|1810.7|1810.2|1810.64|1810.34|1811|1810.6|1810.44|1810.03|322
1630342500000|2021-08-30 16:55:00|1810.57|1810.27|1810.87|1810.57|1811.05|1810.66|1810.34|1809.94|276
1630342800000|2021-08-30 17:00:00|1810.98|1810.48|1811.06|1810.56|1811.29|1810.91|1810.75|1810.36|384
1630343100000|2021-08-30 17:05:00|1811.07|1810.57|1810.88|1810.38|1811.08|1810.73|1810.64|1810.24|286
1630343400000|2021-08-30 17:10:00|1810.89|1810.39|1810.37|1810.07|1810.99|1810.49|1810.26|1809.87|322
1630343700000|2021-08-30 17:15:00|1810.38|1810.08|1810.14|1809.84|1810.54|1810.24|1809.91|1809.55|466
1630344000000|2021-08-30 17:20:00|1810.13|1809.83|1809.82|1809.32|1810.33|1809.92|1809.34|1808.93|340
1630344300000|2021-08-30 17:25:00|1809.81|1809.31|1810.22|1809.72|1810.42|1810.03|1809.58|1809.17|546
1630344600000|2021-08-30 17:30:00|1810.19|1809.69|1810.25|1809.75|1810.33|1809.93|1809.54|1809.05|405
1630344900000|2021-08-30 17:35:00|1810.26|1809.76|1810|1809.7|1810.42|1810.02|1809.84|1809.44|307
1630345200000|2021-08-30 17:40:00|1809.98|1809.68|1810.4|1809.9|1810.42|1810.04|1809.98|1809.57|240
1630345500000|2021-08-30 17:45:00|1810.31|1810.01|1810.28|1809.98|1810.41|1810.04|1810.17|1809.77|180
1630345800000|2021-08-30 17:50:00|1810.38|1809.88|1810.21|1809.71|1810.43|1810.08|1809.98|1809.58|232
1630346100000|2021-08-30 17:55:00|1810.22|1809.72|1810.23|1809.73|1810.25|1809.87|1809.87|1809.47|297
1630346400000|2021-08-30 18:00:00|1810.19|1809.69|1809.6|1809.3|1810.19|1809.7|1809.56|1809.26|278
1630346700000|2021-08-30 18:05:00|1809.59|1809.29|1809.31|1808.81|1809.72|1809.32|1809.16|1808.74|332
1630347000000|2021-08-30 18:10:00|1809.32|1808.82|1809.32|1808.82|1809.45|1809.07|1809.01|1808.64|321
1630347300000|2021-08-30 18:15:00|1809.31|1808.81|1809.1|1808.8|1809.51|1809.06|1808.8|1808.41|330
1630347600000|2021-08-30 18:20:00|1809.09|1808.79|1809.4|1808.9|1809.5|1809.13|1809.03|1808.66|332
1630347900000|2021-08-30 18:25:00|1809.41|1808.91|1809.02|1808.52|1809.52|1809.16|1808.92|1808.52|335
1630348200000|2021-08-30 18:30:00|1809.01|1808.51|1808.08|1807.78|1809.01|1808.59|1808.03|1807.54|386
1630348500000|2021-08-30 18:35:00|1808.09|1807.79|1808.81|1808.31|1808.83|1808.42|1807.95|1807.55|298
1630348800000|2021-08-30 18:40:00|1808.68|1808.38|1808.73|1808.23|1809.11|1808.73|1808.58|1808.21|288
1630349100000|2021-08-30 18:45:00|1808.72|1808.22|1809.25|1808.75|1809.37|1808.94|1808.59|1808.19|253
1630349400000|2021-08-30 18:50:00|1809.12|1808.82|1810.28|1809.78|1810.37|1810.04|1809.12|1808.82|350
1630349700000|2021-08-30 18:55:00|1810.29|1809.79|1811.29|1810.79|1811.29|1810.79|1810.05|1809.61|396
1630350000000|2021-08-30 19:00:00|1811.3|1810.8|1810.91|1810.41|1811.3|1810.88|1810.5|1810.1|338
1630350300000|2021-08-30 19:05:00|1810.9|1810.4|1810.86|1810.36|1811|1810.51|1810.4|1810.02|260
1630350600000|2021-08-30 19:10:00|1810.85|1810.35|1810.9|1810.4|1810.91|1810.52|1810.5|1810.08|253
1630350900000|2021-08-30 19:15:00|1810.91|1810.41|1810.94|1810.44|1810.94|1810.54|1810.37|1809.97|247
1630351200000|2021-08-30 19:20:00|1810.93|1810.43|1810.91|1810.41|1811.09|1810.67|1810.62|1810.2|272
1630351500000|2021-08-30 19:25:00|1810.93|1810.43|1811.36|1810.86|1811.4|1810.99|1810.73|1810.33|304
1630351800000|2021-08-30 19:30:00|1811.37|1810.87|1811.42|1810.92|1811.53|1811.11|1811.08|1810.62|340
1630352100000|2021-08-30 19:35:00|1811.41|1810.91|1811.56|1811.06|1811.59|1811.16|1811.14|1810.74|243
1630352400000|2021-08-30 19:40:00|1811.57|1811.07|1810.69|1810.19|1811.57|1811.07|1810.52|1810.14|288
1630352700000|2021-08-30 19:45:00|1810.68|1810.18|1810.69|1810.39|1810.9|1810.49|1810.47|1810.04|380
1630353000000|2021-08-30 19:50:00|1810.71|1810.41|1811.01|1810.71|1811.32|1810.91|1810.58|1810.19|461
1630353300000|2021-08-30 19:55:00|1811.02|1810.72|1810.95|1810.45|1811.49|1811.1|1810.65|1810.17|559
1630353600000|2021-08-30 20:00:00|1810.66|1810.36|1811.27|1810.77|1811.31|1810.87|1810.51|1810.21|242
1630353900000|2021-08-30 20:05:00|1811.28|1810.78|1811.12|1810.62|1811.31|1810.89|1810.85|1810.35|192
1630354200000|2021-08-30 20:10:00|1811.13|1810.63|1810.99|1810.49|1811.26|1810.76|1810.84|1810.45|175
1630354500000|2021-08-30 20:15:00|1811.03|1810.53|1810.74|1810.24|1811.11|1810.72|1810.72|1810.24|136
1630354800000|2021-08-30 20:20:00|1810.73|1810.23|1810.74|1810.24|1811.09|1810.7|1810.64|1810.22|175
1630355100000|2021-08-30 20:25:00|1810.82|1810.32|1810.58|1810.08|1810.92|1810.53|1810.45|1810.04|126
1630355400000|2021-08-30 20:30:00|1810.55|1810.05|1809.79|1809.29|1810.59|1810.25|1809.68|1809.25|236
1630355700000|2021-08-30 20:35:00|1809.8|1809.3|1810.27|1809.77|1810.3|1809.8|1809.63|1809.21|98
1630356000000|2021-08-30 20:40:00|1810.28|1809.78|1810.36|1809.86|1810.42|1809.92|1810.16|1809.66|110
1630356300000|2021-08-30 20:45:00|1810.37|1809.87|1810.27|1809.77|1810.51|1810.01|1810.18|1809.68|177
1630356600000|2021-08-30 20:50:00|1810.28|1809.78|1810.48|1809.98|1810.56|1810.06|1810.25|1809.75|155
1630356900000|2021-08-30 20:55:00|1810.49|1809.99|1810.64|1810.14|1810.98|1810.48|1810.25|1809.75|207
1630360800000|2021-08-30 22:00:00|1810.28|1809.78|1810.36|1809.86|1810.4|1809.9|1810.14|1809.64|156
1630361100000|2021-08-30 22:05:00|1810.4|1809.9|1810.32|1809.82|1810.4|1809.9|1810.04|1809.55|123
1630361400000|2021-08-30 22:10:00|1810.34|1809.84|1810.49|1809.99|1810.65|1810.15|1810.33|1809.83|147
1630361700000|2021-08-30 22:15:00|1810.47|1809.97|1810.44|1809.94|1810.53|1810.03|1810.41|1809.91|69
1630362000000|2021-08-30 22:20:00|1810.45|1809.95|1810.57|1810.07|1810.61|1810.11|1810.39|1809.89|89
1630362300000|2021-08-30 22:25:00|1810.6|1810.1|1810.54|1810.04|1810.6|1810.1|1810.42|1809.92|99
1630362600000|2021-08-30 22:30:00|1810.55|1810.05|1810.69|1810.19|1810.79|1810.29|1810.5|1810|120
1630362900000|2021-08-30 22:35:00|1810.7|1810.2|1810.59|1810.09|1810.76|1810.26|1810.44|1809.94|118
1630363200000|2021-08-30 22:40:00|1810.6|1810.1|1810.45|1809.95|1810.67|1810.17|1810.41|1809.91|73
1630363500000|2021-08-30 22:45:00|1810.44|1809.94|1810.37|1809.87|1810.58|1810.08|1810.37|1809.87|70
1630363800000|2021-08-30 22:50:00|1810.38|1809.88|1810.41|1809.91|1810.44|1809.94|1810.31|1809.81|57
1630364100000|2021-08-30 22:55:00|1810.42|1809.92|1810.44|1809.94|1810.48|1809.98|1810.37|1809.87|83
1630364400000|2021-08-30 23:00:00|1810.46|1809.96|1810.6|1810.1|1810.61|1810.21|1810.23|1809.73|115
1630364700000|2021-08-30 23:05:00|1810.61|1810.11|1810.53|1810.03|1810.66|1810.16|1810.52|1810.02|88
1630365000000|2021-08-30 23:10:00|1810.52|1810.02|1810.58|1810.08|1810.59|1810.09|1810.42|1809.92|85
1630365300000|2021-08-30 23:15:00|1810.57|1810.07|1810.44|1809.94|1810.57|1810.07|1810.31|1809.81|96
1630365600000|2021-08-30 23:20:00|1810.45|1809.95|1810.54|1810.04|1810.55|1810.05|1810.44|1809.94|84
1630365900000|2021-08-30 23:25:00|1810.53|1810.03|1810.46|1809.96|1810.72|1810.22|1810.46|1809.96|91
1630366200000|2021-08-30 23:30:00|1810.47|1809.97|1810.65|1810.15|1810.81|1810.31|1810.46|1809.96|112
1630366500000|2021-08-30 23:35:00|1810.64|1810.14|1810.83|1810.33|1810.88|1810.38|1810.58|1810.08|67
1630366800000|2021-08-30 23:40:00|1810.82|1810.32|1811.19|1810.69|1811.19|1810.81|1810.73|1810.23|140
1630367100000|2021-08-30 23:45:00|1811.2|1810.7|1811.03|1810.53|1811.48|1810.98|1810.88|1810.38|227
1630367400000|2021-08-30 23:50:00|1810.99|1810.49|1810.98|1810.48|1811.09|1810.59|1810.71|1810.21|122
1630367700000|2021-08-30 23:55:00|1810.99|1810.49|1810.69|1810.39|1811|1810.5|1810.57|1810.07|184
1630368000000|2021-08-31 00:00:00|1810.71|1810.21|1811.18|1810.68|1811.21|1810.74|1810.07|1809.57|314
1630368300000|2021-08-31 00:05:00|1811.2|1810.7|1811|1810.5|1811.42|1810.93|1810.71|1810.21|266
1630368600000|2021-08-31 00:10:00|1810.96|1810.46|1811.1|1810.6|1811.29|1810.79|1810.81|1810.31|242
1630368900000|2021-08-31 00:15:00|1811.14|1810.64|1811.81|1811.31|1812.09|1811.59|1811.08|1810.58|394
1630369200000|2021-08-31 00:20:00|1811.8|1811.3|1811.71|1811.21|1812.07|1811.63|1811.26|1810.84|399
1630369500000|2021-08-31 00:25:00|1811.69|1811.19|1811.73|1811.23|1811.9|1811.51|1811.35|1810.85|286
1630369800000|2021-08-31 00:30:00|1811.74|1811.24|1811.38|1810.88|1811.74|1811.36|1811.24|1810.74|274
1630370100000|2021-08-31 00:35:00|1811.39|1810.89|1811.95|1811.45|1812.03|1811.53|1811.24|1810.74|227
1630370400000|2021-08-31 00:40:00|1811.93|1811.43|1812.05|1811.55|1812.18|1811.68|1811.72|1811.31|304
1630370700000|2021-08-31 00:45:00|1812|1811.5|1812.31|1811.81|1812.35|1811.94|1811.85|1811.35|222
1630371000000|2021-08-31 00:50:00|1812.3|1811.8|1812.39|1811.89|1812.48|1811.98|1812.06|1811.56|224
1630371300000|2021-08-31 00:55:00|1812.37|1811.87|1812.97|1812.47|1813.22|1812.81|1812.32|1811.82|375
1630371600000|2021-08-31 01:00:00|1812.98|1812.48|1813.27|1812.77|1813.47|1813.11|1811.98|1811.48|908
1630371900000|2021-08-31 01:05:00|1813.26|1812.76|1812.99|1812.49|1814.32|1813.82|1812.99|1812.49|551
1630372200000|2021-08-31 01:10:00|1813|1812.5|1812.86|1812.36|1813.19|1812.69|1812.68|1812.18|504
1630372500000|2021-08-31 01:15:00|1812.87|1812.37|1813.54|1813.04|1813.9|1813.51|1812.57|1812.07|512
1630372800000|2021-08-31 01:20:00|1813.55|1813.05|1813.72|1813.22|1814.27|1813.87|1813.37|1812.87|531
1630373100000|2021-08-31 01:25:00|1813.69|1813.19|1813.94|1813.44|1814.36|1813.86|1813.61|1813.11|532
1630373400000|2021-08-31 01:30:00|1813.97|1813.47|1814.18|1813.68|1814.36|1813.95|1813.82|1813.34|462
1630373700000|2021-08-31 01:35:00|1814.2|1813.7|1814.33|1813.83|1814.38|1813.9|1813.72|1813.22|450
1630374000000|2021-08-31 01:40:00|1814.36|1813.86|1814.13|1813.63|1814.63|1814.28|1813.61|1813.2|438
1630374300000|2021-08-31 01:45:00|1814.12|1813.62|1814.07|1813.77|1814.32|1813.92|1813.81|1813.34|250
1630374600000|2021-08-31 01:50:00|1814.09|1813.79|1813.65|1813.15|1814.52|1814.02|1813.62|1813.12|468
1630374900000|2021-08-31 01:55:00|1813.66|1813.16|1813.06|1812.56|1813.83|1813.44|1812.94|1812.53|505
1630375200000|2021-08-31 02:00:00|1813.05|1812.55|1812.79|1812.29|1813.27|1812.77|1812.39|1811.94|680
1630375500000|2021-08-31 02:05:00|1812.83|1812.33|1813.3|1812.8|1813.67|1813.17|1812.7|1812.2|601
1630375800000|2021-08-31 02:10:00|1813.31|1812.81|1813.07|1812.57|1813.63|1813.13|1812.73|1812.23|425
1630376100000|2021-08-31 02:15:00|1813.06|1812.56|1813.24|1812.74|1813.41|1812.91|1813.02|1812.54|252
1630376400000|2021-08-31 02:20:00|1813.23|1812.73|1813.16|1812.66|1813.33|1812.99|1812.84|1812.5|305
1630376700000|2021-08-31 02:25:00|1813.17|1812.67|1813.32|1812.82|1813.34|1812.84|1812.91|1812.45|233
1630377000000|2021-08-31 02:30:00|1813.31|1812.81|1813.54|1813.04|1813.57|1813.2|1812.97|1812.53|367
1630377300000|2021-08-31 02:35:00|1813.55|1813.05|1813.5|1813|1813.7|1813.23|1813.25|1812.76|359
1630377600000|2021-08-31 02:40:00|1813.49|1812.99|1814.09|1813.59|1814.18|1813.68|1813.46|1812.99|376
1630377900000|2021-08-31 02:45:00|1814.1|1813.6|1813.89|1813.39|1814.32|1813.85|1813.87|1813.39|369
1630378200000|2021-08-31 02:50:00|1813.87|1813.37|1813.01|1812.51|1814.12|1813.63|1812.87|1812.44|424
1630378500000|2021-08-31 02:55:00|1813.02|1812.52|1812.99|1812.49|1813.14|1812.71|1812.43|1812.06|527
1630378800000|2021-08-31 03:00:00|1813.01|1812.51|1813.46|1812.96|1813.5|1813.17|1812.92|1812.42|430
1630379100000|2021-08-31 03:05:00|1813.45|1812.95|1813.48|1813.18|1813.8|1813.42|1813.14|1812.77|393
1630379400000|2021-08-31 03:10:00|1813.58|1813.08|1813.46|1812.96|1813.9|1813.52|1813.14|1812.72|420
1630379700000|2021-08-31 03:15:00|1813.47|1812.97|1814.08|1813.58|1814.08|1813.68|1813.34|1812.95|409
1630380000000|2021-08-31 03:20:00|1814.05|1813.55|1814.92|1814.42|1815.23|1814.81|1813.88|1813.49|637
1630380300000|2021-08-31 03:25:00|1814.91|1814.41|1815.42|1814.92|1815.64|1815.15|1814.75|1814.29|520
1630380600000|2021-08-31 03:30:00|1815.35|1814.85|1815.28|1814.78|1815.41|1815.01|1814.81|1814.4|293
1630380900000|2021-08-31 03:35:00|1815.29|1814.79|1814.83|1814.53|1815.29|1814.9|1814.83|1814.42|287
1630381200000|2021-08-31 03:40:00|1814.84|1814.54|1815.5|1815|1815.53|1815.13|1814.77|1814.41|296
1630381500000|2021-08-31 03:45:00|1815.49|1814.99|1815.45|1814.95|1815.54|1815.23|1815.15|1814.8|233
1630381800000|2021-08-31 03:50:00|1815.44|1814.94|1815.71|1815.21|1815.79|1815.37|1815.32|1814.93|284
1630382100000|2021-08-31 03:55:00|1815.72|1815.22|1816.13|1815.63|1816.19|1815.69|1815.41|1815|391
1630382400000|2021-08-31 04:00:00|1816.14|1815.64|1815.98|1815.68|1816.3|1815.89|1815.98|1815.57|325
1630382700000|2021-08-31 04:05:00|1816|1815.7|1815.54|1815.04|1816.01|1815.7|1815.4|1814.97|257
1630383000000|2021-08-31 04:10:00|1815.55|1815.05|1815.2|1814.7|1815.67|1815.17|1815.1|1814.7|223
1630383300000|2021-08-31 04:15:00|1815.23|1814.73|1815.53|1815.03|1815.64|1815.25|1815.17|1814.73|271
1630383600000|2021-08-31 04:20:00|1815.54|1815.04|1815.05|1814.55|1815.57|1815.18|1814.86|1814.46|302
1630383900000|2021-08-31 04:25:00|1815.04|1814.54|1815.08|1814.58|1815.39|1814.97|1814.95|1814.52|172
1630384200000|2021-08-31 04:30:00|1815.09|1814.59|1815.15|1814.65|1815.24|1814.84|1814.86|1814.46|203
1630384500000|2021-08-31 04:35:00|1815.14|1814.64|1815.08|1814.58|1815.19|1814.77|1814.76|1814.37|155
1630384800000|2021-08-31 04:40:00|1815.07|1814.57|1815.41|1814.91|1815.41|1814.98|1814.84|1814.4|227
1630385100000|2021-08-31 04:45:00|1815.4|1814.9|1814.99|1814.49|1815.4|1814.9|1814.86|1814.42|193
1630385400000|2021-08-31 04:50:00|1815|1814.5|1815.19|1814.69|1815.37|1814.99|1814.91|1814.5|188
1630385700000|2021-08-31 04:55:00|1815.2|1814.7|1814.95|1814.65|1815.2|1814.81|1814.91|1814.52|256
1630386000000|2021-08-31 05:00:00|1814.93|1814.63|1815.61|1815.31|1815.71|1815.37|1814.92|1814.55|353
1630386300000|2021-08-31 05:05:00|1815.6|1815.3|1815.67|1815.17|1815.87|1815.43|1815.34|1814.97|262
1630386600000|2021-08-31 05:10:00|1815.68|1815.18|1815.59|1815.09|1816.08|1815.6|1815.49|1815.08|328
1630386900000|2021-08-31 05:15:00|1815.61|1815.11|1816.2|1815.7|1816.3|1815.9|1815.44|1814.97|334
1630387200000|2021-08-31 05:20:00|1816.19|1815.69|1816.34|1815.84|1816.39|1816.02|1816|1815.55|333
1630387500000|2021-08-31 05:25:00|1816.33|1815.83|1816.58|1816.08|1816.73|1816.39|1816.17|1815.78|254
1630387800000|2021-08-31 05:30:00|1816.57|1816.07|1816.84|1816.54|1817.1|1816.65|1816.24|1815.81|804
1630388100000|2021-08-31 05:35:00|1816.85|1816.55|1816.56|1816.06|1817.36|1816.94|1816.45|1816.05|628
1630388400000|2021-08-31 05:40:00|1816.58|1816.08|1816.57|1816.07|1817.14|1816.72|1816.29|1815.89|560
1630388700000|2021-08-31 05:45:00|1816.53|1816.03|1817.34|1816.84|1817.38|1816.99|1816.29|1815.85|533
1630389000000|2021-08-31 05:50:00|1817.24|1816.94|1817.44|1816.94|1817.47|1817.09|1816.84|1816.44|506
1630389300000|2021-08-31 05:55:00|1817.43|1816.93|1817.55|1817.05|1817.67|1817.28|1817.05|1816.65|521
1630389600000|2021-08-31 06:00:00|1817.56|1817.06|1818.16|1817.66|1818.27|1817.87|1817.16|1816.79|699
1630389900000|2021-08-31 06:05:00|1818.15|1817.65|1817.74|1817.24|1818.34|1817.93|1817.19|1816.82|687
1630390200000|2021-08-31 06:10:00|1817.73|1817.23|1817.53|1817.03|1817.93|1817.58|1817.15|1816.77|821
1630390500000|2021-08-31 06:15:00|1817.52|1817.02|1817.83|1817.33|1817.98|1817.6|1817.25|1816.84|616
1630390800000|2021-08-31 06:20:00|1817.81|1817.31|1817.92|1817.62|1818.01|1817.63|1817.39|1817.06|465
1630391100000|2021-08-31 06:25:00|1817.96|1817.66|1818.26|1817.76|1818.35|1817.93|1817.78|1817.37|506
1630391400000|2021-08-31 06:30:00|1818.11|1817.81|1819.05|1818.55|1819.6|1819.13|1818.1|1817.72|768
1630391700000|2021-08-31 06:35:00|1819.06|1818.56|1818.11|1817.61|1819.33|1818.93|1818.08|1817.58|601
1630392000000|2021-08-31 06:40:00|1818.13|1817.63|1816.06|1815.56|1818.17|1817.67|1815.65|1815.26|1038
1630392300000|2021-08-31 06:45:00|1816.05|1815.55|1816.08|1815.58|1816.45|1816.04|1815.15|1814.77|739
1630392600000|2021-08-31 06:50:00|1816.1|1815.6|1815.23|1814.73|1816.25|1815.89|1815.11|1814.71|667
1630392900000|2021-08-31 06:55:00|1815.22|1814.72|1814.97|1814.67|1815.49|1815.08|1814.61|1814.26|807
1630393200000|2021-08-31 07:00:00|1814.98|1814.68|1816.16|1815.86|1816.29|1815.9|1814.88|1814.53|824
1630393500000|2021-08-31 07:05:00|1816.18|1815.88|1815.87|1815.37|1816.45|1815.95|1815.42|1815.03|654
1630393800000|2021-08-31 07:10:00|1815.9|1815.4|1816.49|1815.99|1816.64|1816.24|1815.78|1815.36|636
1630394100000|2021-08-31 07:15:00|1816.5|1816|1816.39|1815.89|1816.71|1816.32|1815.86|1815.46|707
1630394400000|2021-08-31 07:20:00|1816.35|1815.85|1816.57|1816.07|1816.69|1816.33|1816.06|1815.64|695
1630394700000|2021-08-31 07:25:00|1816.56|1816.06|1815.75|1815.25|1816.57|1816.14|1815.48|1815.08|729
1630395000000|2021-08-31 07:30:00|1815.64|1815.34|1816.67|1816.37|1816.9|1816.54|1815.36|1814.98|710
1630395300000|2021-08-31 07:35:00|1816.77|1816.27|1816.01|1815.71|1816.95|1816.58|1815.87|1815.43|503
1630395600000|2021-08-31 07:40:00|1816|1815.7|1815.86|1815.36|1816.56|1816.1|1815.65|1815.25|594
1630395900000|2021-08-31 07:45:00|1815.85|1815.35|1816.53|1816.03|1816.71|1816.32|1815.85|1815.35|575
1630396200000|2021-08-31 07:50:00|1816.54|1816.04|1815.55|1815.05|1816.56|1816.15|1815.28|1814.89|480
1630396500000|2021-08-31 07:55:00|1815.57|1815.07|1815.65|1815.15|1815.91|1815.5|1815.24|1814.84|446
1630396800000|2021-08-31 08:00:00|1815.66|1815.16|1815.83|1815.33|1815.95|1815.51|1814.96|1814.57|700
1630397100000|2021-08-31 08:05:00|1815.84|1815.34|1815.93|1815.43|1816.4|1815.98|1815.58|1815.19|628
1630397400000|2021-08-31 08:10:00|1815.88|1815.38|1816.32|1816.02|1816.61|1816.23|1815.65|1815.25|618
1630397700000|2021-08-31 08:15:00|1816.33|1816.03|1816.43|1815.93|1816.69|1816.26|1816.21|1815.81|510
1630398000000|2021-08-31 08:20:00|1816.4|1815.9|1816.1|1815.8|1816.66|1816.26|1816.04|1815.63|493
1630398300000|2021-08-31 08:25:00|1816.07|1815.77|1816.28|1815.78|1816.63|1816.24|1815.95|1815.54|403
1630398600000|2021-08-31 08:30:00|1816.27|1815.77|1816.38|1815.88|1816.38|1815.97|1815.59|1815.22|574
1630398900000|2021-08-31 08:35:00|1816.24|1815.94|1815.69|1815.19|1816.3|1815.94|1814.82|1814.44|626
1630399200000|2021-08-31 08:40:00|1815.73|1815.23|1815.47|1814.97|1816.31|1815.87|1815.46|1814.96|534
1630399500000|2021-08-31 08:45:00|1815.46|1814.96|1814.97|1814.47|1816.18|1815.68|1814.9|1814.43|626
1630399800000|2021-08-31 08:50:00|1814.96|1814.46|1814.32|1814.02|1815.39|1814.89|1814.19|1813.83|650
1630400100000|2021-08-31 08:55:00|1814.33|1814.03|1815.39|1814.89|1815.62|1815.13|1814.09|1813.7|604
1630400400000|2021-08-31 09:00:00|1815.4|1814.9|1815.73|1815.23|1815.84|1815.37|1815|1814.55|643
1630400700000|2021-08-31 09:05:00|1815.78|1815.28|1816.08|1815.78|1816.09|1815.79|1815.48|1815.04|566
1630401000000|2021-08-31 09:10:00|1816.16|1815.66|1815.04|1814.54|1816.16|1815.76|1814.95|1814.45|724
1630401300000|2021-08-31 09:15:00|1814.94|1814.64|1815.46|1814.96|1815.62|1815.22|1814.87|1814.41|613
1630401600000|2021-08-31 09:20:00|1815.33|1814.83|1815.22|1814.72|1815.61|1815.23|1815.09|1814.59|576
1630401900000|2021-08-31 09:25:00|1815.23|1814.73|1814.57|1814.07|1815.41|1814.96|1814.38|1813.98|523
1630402200000|2021-08-31 09:30:00|1814.58|1814.08|1814.47|1813.97|1815.11|1814.7|1814.37|1813.92|578
1630402500000|2021-08-31 09:35:00|1814.46|1813.96|1814.78|1814.28|1814.84|1814.43|1814.02|1813.62|565
1630402800000|2021-08-31 09:40:00|1814.79|1814.29|1814.67|1814.17|1814.89|1814.49|1814.39|1813.91|547
1630403100000|2021-08-31 09:45:00|1814.71|1814.21|1814.64|1814.14|1815|1814.5|1814.53|1814.07|442
1630403400000|2021-08-31 09:50:00|1814.63|1814.13|1814.76|1814.26|1814.86|1814.49|1814.48|1814.06|367
1630403700000|2021-08-31 09:55:00|1814.67|1814.37|1814.72|1814.22|1815|1814.5|1814.29|1813.92|488
1630404000000|2021-08-31 10:00:00|1814.74|1814.24|1815.15|1814.85|1815.32|1814.9|1814.7|1814.2|385
1630404300000|2021-08-31 10:05:00|1815.13|1814.83|1815.9|1815.4|1815.97|1815.54|1815.13|1814.73|468
1630404600000|2021-08-31 10:10:00|1815.91|1815.41|1815.76|1815.26|1815.94|1815.55|1815.27|1814.95|431
1630404900000|2021-08-31 10:15:00|1815.75|1815.25|1816.56|1816.06|1816.59|1816.18|1815.56|1815.13|543
1630405200000|2021-08-31 10:20:00|1816.57|1816.07|1817.24|1816.74|1817.34|1816.86|1816.32|1815.89|665
1630405500000|2021-08-31 10:25:00|1817.23|1816.73|1817.2|1816.7|1817.31|1816.89|1816.71|1816.24|546
1630405800000|2021-08-31 10:30:00|1817.21|1816.71|1816.65|1816.15|1817.27|1816.77|1816.6|1816.14|512
1630406100000|2021-08-31 10:35:00|1816.64|1816.14|1817.05|1816.55|1817.08|1816.67|1816.4|1815.95|480
1630406400000|2021-08-31 10:40:00|1817.06|1816.56|1816.56|1816.06|1817.29|1816.92|1816.5|1816|469
1630406700000|2021-08-31 10:45:00|1816.48|1816.18|1814.54|1814.04|1816.67|1816.27|1814.44|1814.04|1099
1630407000000|2021-08-31 10:50:00|1814.44|1814.14|1813.66|1813.36|1814.86|1814.56|1812.99|1812.69|1041
1630407300000|2021-08-31 10:55:00|1813.75|1813.25|1812.66|1812.16|1813.78|1813.28|1812.28|1811.78|1004
1630407600000|2021-08-31 11:00:00|1812.64|1812.14|1813|1812.5|1813.7|1813.26|1812.3|1811.86|979
1630407900000|2021-08-31 11:05:00|1813.06|1812.56|1814.03|1813.53|1814.13|1813.64|1812.85|1812.42|782
1630408200000|2021-08-31 11:10:00|1814|1813.5|1814.07|1813.77|1814.57|1814.19|1813.45|1813.05|690
1630408500000|2021-08-31 11:15:00|1814.06|1813.76|1814.37|1814.07|1814.63|1814.28|1814.06|1813.61|532
1630408800000|2021-08-31 11:20:00|1814.36|1814.06|1814.05|1813.55|1815.08|1814.68|1813.88|1813.38|633
1630409100000|2021-08-31 11:25:00|1814.04|1813.54|1813.92|1813.62|1814.54|1814.16|1813.91|1813.48|684
1630409400000|2021-08-31 11:30:00|1813.94|1813.64|1813.8|1813.3|1814.21|1813.74|1813.38|1812.88|661
1630409700000|2021-08-31 11:35:00|1813.82|1813.32|1813.34|1813.04|1814.42|1814.04|1813.31|1812.93|631
1630410000000|2021-08-31 11:40:00|1813.44|1812.94|1813.01|1812.51|1813.54|1813.14|1812.78|1812.28|482
1630410300000|2021-08-31 11:45:00|1813|1812.5|1812.83|1812.33|1813.77|1813.27|1812.66|1812.16|568
1630410600000|2021-08-31 11:50:00|1812.82|1812.32|1813.42|1812.92|1813.44|1813.04|1812.45|1812.05|571
1630410900000|2021-08-31 11:55:00|1813.37|1812.87|1813.04|1812.54|1813.37|1812.94|1812.79|1812.41|556
1630411200000|2021-08-31 12:00:00|1813.05|1812.55|1813.34|1812.84|1813.72|1813.3|1812.5|1812.11|817
1630411500000|2021-08-31 12:05:00|1813.35|1812.85|1813.65|1813.15|1814.16|1813.83|1812.82|1812.42|713
1630411800000|2021-08-31 12:10:00|1813.64|1813.14|1813.6|1813.3|1813.94|1813.46|1813.1|1812.66|598
1630412100000|2021-08-31 12:15:00|1813.59|1813.29|1813.89|1813.59|1814.34|1813.97|1812.86|1812.45|757
1630412400000|2021-08-31 12:20:00|1814.05|1813.55|1813.38|1812.88|1814.05|1813.72|1812.1|1811.73|1190
1630412700000|2021-08-31 12:25:00|1813.41|1812.91|1812.29|1811.99|1813.41|1812.92|1812.1|1811.7|987
1630413000000|2021-08-31 12:30:00|1812.27|1811.97|1812.45|1811.95|1812.84|1812.44|1811.75|1811.35|1087
1630413300000|2021-08-31 12:35:00|1812.21|1811.91|1813.15|1812.65|1813.33|1812.99|1811.78|1811.44|1125
1630413600000|2021-08-31 12:40:00|1813.14|1812.64|1810.97|1810.67|1813.25|1812.84|1810.73|1810.43|1076
1630413900000|2021-08-31 12:45:00|1810.96|1810.66|1812.14|1811.84|1812.83|1812.42|1810.87|1810.57|979
1630414200000|2021-08-31 12:50:00|1812.13|1811.83|1810.77|1810.27|1812.18|1811.83|1810.31|1810|970
1630414500000|2021-08-31 12:55:00|1810.74|1810.24|1809.78|1809.48|1811.1|1810.71|1809.2|1808.9|1092
1630414800000|2021-08-31 13:00:00|1809.79|1809.49|1806.61|1806.11|1810.76|1810.39|1806.1|1805.6|1477
1630415100000|2021-08-31 13:05:00|1806.6|1806.1|1803.58|1803.08|1806.67|1806.35|1802.01|1801.51|1843
1630415400000|2021-08-31 13:10:00|1803.6|1803.1|1803.86|1803.36|1805.01|1804.62|1802.47|1801.97|1465
1630415700000|2021-08-31 13:15:00|1803.68|1803.38|1805.38|1804.88|1806|1805.68|1802.76|1802.28|1370
1630416000000|2021-08-31 13:20:00|1805.39|1804.89|1807.48|1807.18|1807.64|1807.27|1805.29|1804.86|1406
1630416300000|2021-08-31 13:25:00|1807.74|1807.44|1809.71|1809.21|1810.17|1809.76|1807.27|1806.79|1342
1630416600000|2021-08-31 13:30:00|1809.61|1809.31|1811.01|1810.51|1811.05|1810.55|1808.6|1808.16|1645
1630416900000|2021-08-31 13:35:00|1810.99|1810.49|1814.09|1813.79|1814.23|1813.84|1810.78|1810.31|1448
1630417200000|2021-08-31 13:40:00|1814.11|1813.81|1814.47|1813.97|1815.48|1815.18|1813.05|1812.67|1372
1630417500000|2021-08-31 13:45:00|1814.51|1814.01|1813.57|1813.07|1814.65|1814.31|1813.01|1812.62|1413
1630417800000|2021-08-31 13:50:00|1813.56|1813.06|1814.65|1814.15|1815.1|1814.69|1813.15|1812.76|1278
1630418100000|2021-08-31 13:55:00|1814.59|1814.09|1810.88|1810.38|1814.75|1814.25|1810.67|1810.27|1335
1630418400000|2021-08-31 14:00:00|1810.68|1810.18|1814.84|1814.34|1816.19|1815.76|1810.43|1809.93|1575
1630418700000|2021-08-31 14:05:00|1814.79|1814.29|1811.21|1810.71|1815.05|1814.66|1810.99|1810.57|1417
1630419000000|2021-08-31 14:10:00|1811.22|1810.72|1811.09|1810.79|1812.4|1812|1810.34|1810|1354
1630419300000|2021-08-31 14:15:00|1811.06|1810.76|1809.88|1809.58|1811.06|1810.76|1807.89|1807.43|1506
1630419600000|2021-08-31 14:20:00|1809.86|1809.56|1811.09|1810.59|1811.17|1810.72|1808.71|1808.35|1263
1630419900000|2021-08-31 14:25:00|1811.11|1810.61|1811.6|1811.1|1811.92|1811.62|1810.54|1810.17|1194
1630420200000|2021-08-31 14:30:00|1811.59|1811.09|1812.62|1812.32|1812.95|1812.61|1810.77|1810.37|1235
1630420500000|2021-08-31 14:35:00|1812.6|1812.3|1812.82|1812.52|1813.66|1813.25|1811.75|1811.35|1141
1630420800000|2021-08-31 14:40:00|1812.81|1812.51|1811.94|1811.64|1813.43|1813.03|1811.41|1810.99|1102
1630421100000|2021-08-31 14:45:00|1812.04|1811.54|1809.99|1809.69|1812.67|1812.25|1809.61|1809.11|1211
1630421400000|2021-08-31 14:50:00|1810.04|1809.74|1808.23|1807.93|1810.19|1809.74|1807.59|1807.29|1640
1630421700000|2021-08-31 14:55:00|1808.09|1807.79|1807.3|1806.8|1808.54|1808.24|1805.33|1804.83|1759
1630422000000|2021-08-31 15:00:00|1807.32|1806.82|1805.98|1805.48|1808.19|1807.69|1805.62|1805.31|1605
1630422300000|2021-08-31 15:05:00|1805.95|1805.45|1806.73|1806.23|1807.11|1806.75|1804.88|1804.58|1484
1630422600000|2021-08-31 15:10:00|1806.69|1806.19|1806.36|1806.06|1807.85|1807.43|1806.09|1805.69|1263
1630422900000|2021-08-31 15:15:00|1806.34|1806.04|1805.64|1805.34|1806.52|1806.2|1805.02|1804.57|1231
1630423200000|2021-08-31 15:20:00|1805.67|1805.37|1806.27|1805.97|1806.34|1806.01|1804.38|1804.08|1105
1630423500000|2021-08-31 15:25:00|1806.26|1805.96|1806.99|1806.69|1807.03|1806.7|1805.08|1804.73|1149
1630423800000|2021-08-31 15:30:00|1807|1806.7|1808.63|1808.33|1809.22|1808.75|1806.79|1806.4|1131
1630424100000|2021-08-31 15:35:00|1808.62|1808.32|1808.15|1807.85|1808.84|1808.44|1807.73|1807.43|960
1630424400000|2021-08-31 15:40:00|1808.19|1807.89|1808.19|1807.69|1808.38|1807.98|1807.36|1806.97|874
1630424700000|2021-08-31 15:45:00|1808.2|1807.7|1808.66|1808.16|1808.89|1808.54|1807.87|1807.56|876
1630425000000|2021-08-31 15:50:00|1808.57|1808.27|1808.07|1807.77|1808.62|1808.27|1807.35|1806.96|775
1630425300000|2021-08-31 15:55:00|1808.01|1807.71|1808.07|1807.77|1808.75|1808.35|1807.53|1807.13|765
1630425600000|2021-08-31 16:00:00|1808.16|1807.86|1809.24|1808.74|1809.34|1808.97|1807.73|1807.39|745
1630425900000|2021-08-31 16:05:00|1809.25|1808.75|1810.73|1810.43|1811.01|1810.63|1809.07|1808.72|894
1630426200000|2021-08-31 16:10:00|1810.72|1810.42|1810.21|1809.71|1810.91|1810.52|1809.9|1809.52|750
1630426500000|2021-08-31 16:15:00|1810.22|1809.72|1810|1809.7|1810.33|1810.01|1809.71|1809.3|559
1630426800000|2021-08-31 16:20:00|1809.92|1809.62|1810.64|1810.14|1810.79|1810.41|1809.72|1809.32|523
1630427100000|2021-08-31 16:25:00|1810.65|1810.15|1810.94|1810.44|1811.01|1810.6|1810.02|1809.6|585
1630427400000|2021-08-31 16:30:00|1810.93|1810.43|1811.85|1811.35|1811.92|1811.54|1810.22|1809.81|743
1630427700000|2021-08-31 16:35:00|1811.83|1811.33|1812.31|1811.81|1813.29|1812.87|1811.41|1811.01|743
1630428000000|2021-08-31 16:40:00|1812.15|1811.85|1812.85|1812.55|1813.46|1813.16|1812.15|1811.73|765
1630428300000|2021-08-31 16:45:00|1812.84|1812.54|1812.9|1812.4|1813.16|1812.74|1812.26|1811.82|718
1630428600000|2021-08-31 16:50:00|1812.89|1812.39|1813.51|1813.21|1813.65|1813.35|1812.8|1812.38|579
1630428900000|2021-08-31 16:55:00|1813.53|1813.23|1814.26|1813.96|1814.56|1814.23|1813.31|1812.92|705
1630429200000|2021-08-31 17:00:00|1814.24|1813.94|1815.29|1814.99|1815.83|1815.44|1813.8|1813.45|787
1630429500000|2021-08-31 17:05:00|1815.28|1814.98|1816.06|1815.76|1816.47|1816.16|1814.93|1814.63|930
1630429800000|2021-08-31 17:10:00|1816.03|1815.73|1815.89|1815.59|1816.58|1816.16|1815.64|1815.34|866
1630430100000|2021-08-31 17:15:00|1815.88|1815.58|1814.76|1814.26|1815.99|1815.59|1814.58|1814.17|752
1630430400000|2021-08-31 17:20:00|1814.75|1814.25|1814.86|1814.56|1815.02|1814.62|1814.09|1813.71|732
1630430700000|2021-08-31 17:25:00|1814.87|1814.57|1815.95|1815.65|1816.66|1816.35|1814.36|1814.02|1065
1630431000000|2021-08-31 17:30:00|1815.97|1815.67|1816.18|1815.68|1816.37|1816.04|1815.28|1814.92|704
1630431300000|2021-08-31 17:35:00|1816.21|1815.71|1815.5|1815|1816.26|1815.87|1815.02|1814.68|560
1630431600000|2021-08-31 17:40:00|1815.35|1815.05|1815.02|1814.52|1815.41|1815.07|1814.71|1814.32|452
1630431900000|2021-08-31 17:45:00|1814.98|1814.48|1815.24|1814.74|1815.41|1815|1814.23|1813.93|536
1630432200000|2021-08-31 17:50:00|1815.12|1814.82|1814.94|1814.44|1815.29|1814.92|1814.57|1814.2|438
1630432500000|2021-08-31 17:55:00|1814.93|1814.43|1814.81|1814.31|1815|1814.59|1814.45|1814.05|469
1630432800000|2021-08-31 18:00:00|1814.8|1814.3|1814.35|1813.85|1815.02|1814.59|1814.24|1813.85|457
1630433100000|2021-08-31 18:05:00|1814.36|1813.86|1814.86|1814.36|1814.93|1814.54|1814.19|1813.79|422
1630433400000|2021-08-31 18:10:00|1814.85|1814.35|1814.7|1814.2|1815.05|1814.65|1814.44|1813.94|435
1630433700000|2021-08-31 18:15:00|1814.71|1814.21|1815.12|1814.62|1815.13|1814.75|1814.54|1814.16|401
1630434000000|2021-08-31 18:20:00|1815.13|1814.83|1815.73|1815.43|1815.86|1815.46|1815|1814.62|555
1630434300000|2021-08-31 18:25:00|1815.83|1815.33|1815.33|1815.03|1816.03|1815.68|1815.33|1814.85|574
1630434600000|2021-08-31 18:30:00|1815.32|1815.02|1815.2|1814.7|1815.6|1815.2|1814.74|1814.34|489
1630434900000|2021-08-31 18:35:00|1815.19|1814.69|1815.22|1814.72|1815.41|1815.02|1814.8|1814.39|404
1630435200000|2021-08-31 18:40:00|1815.23|1814.73|1815.52|1815.02|1815.69|1815.33|1815.07|1814.69|372
1630435500000|2021-08-31 18:45:00|1815.45|1815.15|1815.35|1814.85|1815.56|1815.16|1815.11|1814.61|366
1630435800000|2021-08-31 18:50:00|1815.34|1814.84|1815.37|1814.87|1815.59|1815.17|1814.99|1814.58|426
1630436100000|2021-08-31 18:55:00|1815.36|1814.86|1815.35|1815.05|1815.63|1815.23|1815.13|1814.73|415
1630436400000|2021-08-31 19:00:00|1815.27|1814.97|1815.49|1815.19|1815.83|1815.42|1815.12|1814.72|369
1630436700000|2021-08-31 19:05:00|1815.51|1815.21|1815.39|1815.09|1815.68|1815.23|1815.26|1814.88|276
1630437000000|2021-08-31 19:10:00|1815.4|1815.1|1815.46|1814.96|1815.52|1815.12|1815.05|1814.64|327
1630437300000|2021-08-31 19:15:00|1815.48|1814.98|1815.66|1815.36|1815.74|1815.37|1815.16|1814.78|460
1630437600000|2021-08-31 19:20:00|1815.67|1815.37|1815.77|1815.27|1815.8|1815.37|1815.4|1815.01|296
1630437900000|2021-08-31 19:25:00|1815.78|1815.28|1815.33|1815.03|1815.9|1815.49|1815.32|1814.93|232
1630438200000|2021-08-31 19:30:00|1815.32|1815.02|1815.57|1815.07|1815.59|1815.16|1815.01|1814.52|449
1630438500000|2021-08-31 19:35:00|1815.56|1815.06|1814.62|1814.32|1815.58|1815.08|1814.62|1814.21|351
1630438800000|2021-08-31 19:40:00|1814.61|1814.31|1815.2|1814.7|1815.28|1814.87|1814.61|1814.24|416
1630439100000|2021-08-31 19:45:00|1815.19|1814.69|1815.04|1814.54|1815.24|1814.83|1814.73|1814.36|433
1630439400000|2021-08-31 19:50:00|1815.03|1814.53|1814.53|1814.03|1815.2|1814.78|1814.2|1813.82|850
1630439700000|2021-08-31 19:55:00|1814.47|1814.17|1814.96|1814.66|1815.06|1814.73|1814.39|1813.99|809
1630440000000|2021-08-31 20:00:00|1814.95|1814.65|1814.9|1814.4|1815.12|1814.73|1814.48|1814.15|510
1630440300000|2021-08-31 20:05:00|1814.91|1814.41|1815.13|1814.63|1815.26|1814.85|1814.74|1814.32|303
1630440600000|2021-08-31 20:10:00|1815.14|1814.64|1815.06|1814.76|1815.17|1814.78|1814.76|1814.36|221
1630440900000|2021-08-31 20:15:00|1815.03|1814.73|1815.21|1814.71|1815.29|1814.88|1814.85|1814.45|172
1630441200000|2021-08-31 20:20:00|1815.12|1814.82|1814.93|1814.43|1815.14|1814.82|1814.7|1814.35|242
1630441500000|2021-08-31 20:25:00|1814.95|1814.45|1815.01|1814.51|1815.07|1814.65|1814.82|1814.41|147
1630441800000|2021-08-31 20:30:00|1815|1814.5|1815.48|1814.98|1815.52|1815.11|1814.89|1814.5|272
1630442100000|2021-08-31 20:35:00|1815.49|1814.99|1815.15|1814.65|1815.53|1815.1|1814.77|1814.36|171
1630442400000|2021-08-31 20:40:00|1815.12|1814.62|1815.72|1815.22|1815.87|1815.48|1814.92|1814.58|182
1630442700000|2021-08-31 20:45:00|1815.69|1815.19|1814.74|1814.24|1815.69|1815.19|1814.36|1813.86|218
1630443000000|2021-08-31 20:50:00|1814.75|1814.25|1814.59|1814.09|1814.76|1814.26|1814.44|1813.94|208
1630443300000|2021-08-31 20:55:00|1814.58|1814.08|1814.02|1813.52|1814.77|1814.27|1813.88|1813.38|249
1630447200000|2021-08-31 22:00:00|1814.58|1814.28|1814.83|1814.33|1814.96|1814.55|1814.56|1814.1|202
1630447500000|2021-08-31 22:05:00|1814.78|1814.28|1814.85|1814.35|1814.94|1814.55|1814.55|1814.15|186
1630447800000|2021-08-31 22:10:00|1814.86|1814.36|1814.94|1814.44|1814.98|1814.63|1814.8|1814.3|69
1630448100000|2021-08-31 22:15:00|1814.92|1814.42|1814.81|1814.31|1814.95|1814.45|1814.78|1814.28|88
1630448400000|2021-08-31 22:20:00|1814.79|1814.29|1814.49|1813.99|1814.79|1814.29|1814.28|1813.85|159
1630448700000|2021-08-31 22:25:00|1814.47|1813.97|1814.35|1813.85|1814.5|1814|1814.27|1813.77|159
1630449000000|2021-08-31 22:30:00|1814.32|1813.82|1814.44|1813.94|1814.5|1814.04|1814.3|1813.8|118
1630449300000|2021-08-31 22:35:00|1814.49|1813.99|1814.23|1813.73|1814.62|1814.12|1814.13|1813.69|135
1630449600000|2021-08-31 22:40:00|1814.24|1813.74|1814.13|1813.63|1814.47|1814.06|1814.01|1813.54|175
1630449900000|2021-08-31 22:45:00|1814.12|1813.62|1814.26|1813.76|1814.5|1814|1814.06|1813.56|121
1630450200000|2021-08-31 22:50:00|1814.25|1813.75|1814.32|1813.82|1814.41|1814.01|1813.88|1813.55|127
1630450500000|2021-08-31 22:55:00|1814.34|1813.84|1814.32|1813.82|1814.45|1814.05|1814.19|1813.73|94
1630450800000|2021-08-31 23:00:00|1814.31|1813.81|1814.38|1813.88|1814.72|1814.22|1814.18|1813.68|167
1630451100000|2021-08-31 23:05:00|1814.4|1813.9|1814.29|1813.79|1814.41|1813.99|1814.06|1813.62|160
1630451400000|2021-08-31 23:10:00|1814.28|1813.78|1814.16|1813.66|1814.29|1813.8|1814.04|1813.62|91
1630451700000|2021-08-31 23:15:00|1814.17|1813.67|1814.26|1813.76|1814.38|1813.95|1814.06|1813.64|111
1630452000000|2021-08-31 23:20:00|1814.22|1813.72|1814.29|1813.79|1814.45|1814.03|1814.15|1813.69|130
1630452300000|2021-08-31 23:25:00|1814.32|1813.82|1814.47|1813.97|1814.5|1814.08|1813.97|1813.67|145
1630452600000|2021-08-31 23:30:00|1814.46|1813.96|1815.03|1814.53|1815.03|1814.53|1814.25|1813.79|140
1630452900000|2021-08-31 23:35:00|1815.02|1814.52|1814.89|1814.39|1815.1|1814.7|1814.34|1813.95|254
1630453200000|2021-08-31 23:40:00|1814.9|1814.4|1814.47|1813.97|1814.9|1814.47|1814.28|1813.89|182
1630453500000|2021-08-31 23:45:00|1814.49|1813.99|1815.07|1814.57|1815.2|1814.78|1814.12|1813.82|178
1630453800000|2021-08-31 23:50:00|1814.92|1814.62|1815.3|1814.8|1815.31|1814.83|1814.92|1814.5|145
1630454100000|2021-08-31 23:55:00|1815.27|1814.77|1814.74|1814.44|1815.3|1814.91|1814.62|1814.22|211
1630454400000|2021-09-01 00:00:00|1814.75|1814.45|1814.02|1813.52|1814.93|1814.53|1813.78|1813.38|360
1630454700000|2021-09-01 00:05:00|1814.01|1813.51|1814.5|1814.2|1814.81|1814.39|1813.75|1813.4|346
1630455000000|2021-09-01 00:10:00|1814.54|1814.24|1814.24|1813.74|1814.62|1814.24|1813.79|1813.29|390
1630455300000|2021-09-01 00:15:00|1814.25|1813.75|1814.04|1813.74|1814.28|1813.9|1813.76|1813.37|307
1630455600000|2021-09-01 00:20:00|1814.03|1813.73|1813.51|1813.01|1814.16|1813.77|1813.38|1812.99|208
1630455900000|2021-09-01 00:25:00|1813.5|1813|1813.27|1812.77|1813.51|1813.11|1812.96|1812.58|277
1630456200000|2021-09-01 00:30:00|1813.28|1812.78|1813.3|1812.8|1813.5|1813.12|1813.14|1812.74|240
1630456500000|2021-09-01 00:35:00|1813.31|1812.81|1813.12|1812.62|1813.54|1813.22|1813.11|1812.61|206
1630456800000|2021-09-01 00:40:00|1813.1|1812.6|1813.19|1812.69|1813.51|1813.05|1813.01|1812.51|220
1630457100000|2021-09-01 00:45:00|1813.2|1812.7|1812.89|1812.39|1813.43|1813|1812.65|1812.27|310
1630457400000|2021-09-01 00:50:00|1812.9|1812.4|1812.46|1811.96|1812.92|1812.42|1812.29|1811.89|292
1630457700000|2021-09-01 00:55:00|1812.45|1811.95|1812.57|1812.27|1812.79|1812.4|1812.27|1811.85|435
1630458000000|2021-09-01 01:00:00|1812.54|1812.24|1814.68|1814.18|1814.76|1814.26|1811.77|1811.35|946
1630458300000|2021-09-01 01:05:00|1814.64|1814.14|1814.49|1813.99|1815.71|1815.32|1814.38|1813.97|667
1630458600000|2021-09-01 01:10:00|1814.55|1814.05|1813.5|1813|1814.6|1814.17|1813.36|1812.86|521
1630458900000|2021-09-01 01:15:00|1813.52|1813.02|1813.7|1813.2|1814.06|1813.61|1812.96|1812.59|561
1630459200000|2021-09-01 01:20:00|1813.69|1813.19|1813.68|1813.18|1813.77|1813.4|1813.16|1812.76|374
1630459500000|2021-09-01 01:25:00|1813.67|1813.17|1812.88|1812.38|1813.98|1813.59|1812.66|1812.36|507
1630459800000|2021-09-01 01:30:00|1812.89|1812.39|1811.68|1811.38|1813.28|1812.81|1811.44|1811.06|849
1630460100000|2021-09-01 01:35:00|1811.69|1811.39|1812.61|1812.11|1812.77|1812.27|1811.67|1811.17|720
1630460400000|2021-09-01 01:40:00|1812.62|1812.12|1811.04|1810.54|1812.65|1812.15|1810.93|1810.43|463
1630460700000|2021-09-01 01:45:00|1811.03|1810.53|1812.22|1811.72|1812.23|1811.73|1810.57|1810.11|622
1630461000000|2021-09-01 01:50:00|1812.21|1811.71|1812.2|1811.7|1812.53|1812.03|1811.79|1811.29|515
1630461300000|2021-09-01 01:55:00|1812.21|1811.71|1812.31|1812.01|1812.84|1812.34|1811.82|1811.5|587
1630461600000|2021-09-01 02:00:00|1812.41|1811.91|1812.82|1812.32|1813.75|1813.25|1812.36|1811.86|604
1630461900000|2021-09-01 02:05:00|1812.81|1812.31|1812.79|1812.29|1813.58|1813.16|1812.66|1812.16|618
1630462200000|2021-09-01 02:10:00|1812.8|1812.3|1812.11|1811.61|1813.12|1812.62|1811.87|1811.52|512
1630462500000|2021-09-01 02:15:00|1812.12|1811.62|1812.57|1812.07|1812.8|1812.3|1811.92|1811.43|452
1630462800000|2021-09-01 02:20:00|1812.58|1812.08|1812.27|1811.77|1812.85|1812.35|1812.11|1811.61|370
1630463100000|2021-09-01 02:25:00|1812.37|1811.87|1812.1|1811.6|1812.38|1811.88|1811.87|1811.47|452
1630463400000|2021-09-01 02:30:00|1812.09|1811.59|1813.69|1813.19|1813.71|1813.21|1812.08|1811.58|442
1630463700000|2021-09-01 02:35:00|1813.68|1813.18|1813.29|1812.79|1813.8|1813.32|1813.12|1812.78|526
1630464000000|2021-09-01 02:40:00|1813.31|1812.81|1813.3|1812.8|1813.91|1813.41|1813.16|1812.66|516
1630464300000|2021-09-01 02:45:00|1813.24|1812.74|1813.44|1812.94|1813.72|1813.22|1812.98|1812.5|571
1630464600000|2021-09-01 02:50:00|1813.45|1812.95|1813.94|1813.44|1814.22|1813.82|1813.42|1812.92|397
1630464900000|2021-09-01 02:55:00|1813.97|1813.47|1814.32|1813.82|1814.51|1814.01|1813.94|1813.44|399
1630465200000|2021-09-01 03:00:00|1814.34|1813.84|1814.27|1813.77|1814.63|1814.2|1813.84|1813.39|420
1630465500000|2021-09-01 03:05:00|1814.26|1813.76|1813.83|1813.33|1814.42|1814.02|1813.59|1813.14|384
1630465800000|2021-09-01 03:10:00|1813.82|1813.32|1813.94|1813.44|1814.13|1813.74|1813.44|1813.04|417
1630466100000|2021-09-01 03:15:00|1813.98|1813.48|1813.69|1813.39|1814.39|1813.93|1813.42|1813.05|439
1630466400000|2021-09-01 03:20:00|1813.7|1813.4|1813.61|1813.11|1814.23|1813.83|1813.48|1813.08|363
1630466700000|2021-09-01 03:25:00|1813.6|1813.1|1814.2|1813.7|1814.23|1813.73|1813.41|1813.01|385
1630467000000|2021-09-01 03:30:00|1814.19|1813.69|1814.19|1813.69|1814.25|1813.86|1813.91|1813.53|221
1630467300000|2021-09-01 03:35:00|1814.2|1813.7|1814.41|1813.91|1814.49|1814.11|1814.04|1813.64|326
1630467600000|2021-09-01 03:40:00|1814.4|1813.9|1814.93|1814.63|1814.95|1814.63|1814.2|1813.7|272
1630467900000|2021-09-01 03:45:00|1814.91|1814.61|1815.71|1815.41|1815.87|1815.46|1814.84|1814.44|526
1630468200000|2021-09-01 03:50:00|1815.67|1815.37|1815.73|1815.23|1815.85|1815.44|1815.33|1814.9|375
1630468500000|2021-09-01 03:55:00|1815.74|1815.24|1815.62|1815.12|1815.79|1815.29|1815.23|1814.85|247
1630468800000|2021-09-01 04:00:00|1815.61|1815.11|1815.41|1814.91|1815.86|1815.45|1815.21|1814.83|274
1630469100000|2021-09-01 04:05:00|1815.4|1814.9|1815.6|1815.3|1815.77|1815.37|1815.21|1814.81|222
1630469400000|2021-09-01 04:10:00|1815.7|1815.2|1816.19|1815.69|1816.25|1815.82|1815.65|1815.19|227
1630469700000|2021-09-01 04:15:00|1816.18|1815.68|1815.53|1815.03|1816.28|1815.89|1815.35|1815.02|268
1630470000000|2021-09-01 04:20:00|1815.5|1815|1814.94|1814.44|1815.52|1815.02|1814.83|1814.38|270
1630470300000|2021-09-01 04:25:00|1814.95|1814.45|1814.73|1814.23|1815.03|1814.62|1814.57|1814.12|195
1630470600000|2021-09-01 04:30:00|1814.74|1814.24|1814.75|1814.25|1814.83|1814.43|1814.62|1814.14|136
1630470900000|2021-09-01 04:35:00|1814.76|1814.26|1814.68|1814.18|1814.79|1814.29|1814.35|1813.97|184
1630471200000|2021-09-01 04:40:00|1814.69|1814.19|1815.08|1814.78|1815.12|1814.79|1814.45|1814.05|212
1630471500000|2021-09-01 04:45:00|1815.18|1814.68|1815.33|1814.83|1815.42|1815.05|1814.96|1814.59|242
1630471800000|2021-09-01 04:50:00|1815.32|1814.82|1815.3|1814.8|1815.42|1815.04|1814.53|1814.13|337
1630472100000|2021-09-01 04:55:00|1815.29|1814.79|1815.3|1814.8|1815.4|1815.06|1814.97|1814.47|190
1630472400000|2021-09-01 05:00:00|1815.32|1814.82|1814.97|1814.47|1815.44|1815.08|1814.91|1814.46|304
1630472700000|2021-09-01 05:05:00|1814.96|1814.46|1815.06|1814.56|1815.5|1815.09|1814.84|1814.44|338
1630473000000|2021-09-01 05:10:00|1815.05|1814.55|1814.31|1813.81|1815.23|1814.84|1814.1|1813.7|440
1630473300000|2021-09-01 05:15:00|1814.34|1813.84|1814.38|1813.88|1814.41|1814|1813.98|1813.56|280
1630473600000|2021-09-01 05:20:00|1814.4|1813.9|1814.32|1813.82|1814.49|1814.07|1813.97|1813.59|288
1630473900000|2021-09-01 05:25:00|1814.3|1813.8|1814.27|1813.97|1814.38|1814|1813.76|1813.35|303
1630474200000|2021-09-01 05:30:00|1814.3|1814|1814.03|1813.53|1815.14|1814.68|1813.23|1812.84|744
1630474500000|2021-09-01 05:35:00|1814.04|1813.54|1813.26|1812.96|1814.14|1813.74|1813.23|1812.84|739
1630474800000|2021-09-01 05:40:00|1813.27|1812.97|1814.73|1814.43|1815.13|1814.7|1812.88|1812.54|824
1630475100000|2021-09-01 05:45:00|1814.83|1814.33|1814.33|1813.83|1814.92|1814.42|1813.87|1813.44|554
1630475400000|2021-09-01 05:50:00|1814.34|1813.84|1814.8|1814.3|1815.15|1814.71|1814.28|1813.78|533
1630475700000|2021-09-01 05:55:00|1814.81|1814.31|1815.69|1815.19|1815.91|1815.53|1814.77|1814.27|643
1630476000000|2021-09-01 06:00:00|1815.61|1815.11|1816.99|1816.49|1816.99|1816.6|1815.45|1814.95|942
1630476300000|2021-09-01 06:05:00|1816.98|1816.48|1816.91|1816.61|1817.32|1816.84|1816.65|1816.19|799
1630476600000|2021-09-01 06:10:00|1816.9|1816.6|1816.36|1816.06|1817.24|1816.84|1816.23|1815.82|614
1630476900000|2021-09-01 06:15:00|1816.35|1816.05|1815.37|1815.07|1816.62|1816.27|1815.31|1814.89|733
1630477200000|2021-09-01 06:20:00|1815.42|1815.12|1815.4|1815.1|1816.57|1816.07|1815.27|1814.77|769
1630477500000|2021-09-01 06:25:00|1815.41|1815.11|1816.4|1815.9|1816.44|1815.94|1815.32|1814.96|566
1630477800000|2021-09-01 06:30:00|1816.39|1815.89|1816.44|1815.94|1816.83|1816.37|1815.98|1815.55|652
1630478100000|2021-09-01 06:35:00|1816.39|1815.89|1816.12|1815.62|1816.7|1816.2|1815.93|1815.53|578
1630478400000|2021-09-01 06:40:00|1816.11|1815.61|1815.98|1815.48|1816.54|1816.23|1815.38|1814.88|682
1630478700000|2021-09-01 06:45:00|1815.97|1815.47|1815.87|1815.37|1816.2|1815.78|1815.48|1814.99|711
1630479000000|2021-09-01 06:50:00|1815.89|1815.39|1816.1|1815.6|1816.2|1815.7|1815.3|1814.84|651
1630479300000|2021-09-01 06:55:00|1816.06|1815.56|1816.58|1816.08|1816.9|1816.49|1815.97|1815.51|932
1630479600000|2021-09-01 07:00:00|1816.56|1816.06|1816.32|1815.82|1817.07|1816.57|1815.92|1815.54|981
1630479900000|2021-09-01 07:05:00|1816.31|1815.81|1815.49|1814.99|1816.32|1815.93|1815.09|1814.71|831
1630480200000|2021-09-01 07:10:00|1815.46|1814.96|1814.62|1814.12|1815.48|1814.98|1814.23|1813.73|811
1630480500000|2021-09-01 07:15:00|1814.63|1814.13|1815.65|1815.15|1816.09|1815.72|1814.61|1814.11|628
1630480800000|2021-09-01 07:20:00|1815.64|1815.14|1813.55|1813.05|1815.65|1815.15|1813.11|1812.66|759
1630481100000|2021-09-01 07:25:00|1813.56|1813.06|1813.13|1812.63|1814.11|1813.67|1812.92|1812.57|822
1630481400000|2021-09-01 07:30:00|1813.09|1812.59|1812.82|1812.52|1814.09|1813.72|1812.56|1812.09|869
1630481700000|2021-09-01 07:35:00|1812.81|1812.51|1812.45|1811.95|1812.92|1812.56|1811.67|1811.3|913
1630482000000|2021-09-01 07:40:00|1812.46|1811.96|1813.28|1812.78|1813.42|1813.07|1812.17|1811.67|813
1630482300000|2021-09-01 07:45:00|1813.29|1812.79|1812.9|1812.4|1813.29|1812.87|1812.28|1811.88|592
1630482600000|2021-09-01 07:50:00|1812.91|1812.41|1813.02|1812.52|1813.81|1813.31|1812.61|1812.19|647
1630482900000|2021-09-01 07:55:00|1813.03|1812.53|1811.64|1811.14|1813.03|1812.53|1811.34|1810.92|831
1630483200000|2021-09-01 08:00:00|1811.7|1811.2|1810.77|1810.27|1811.88|1811.45|1810.56|1810.21|833
1630483500000|2021-09-01 08:05:00|1810.75|1810.25|1809.98|1809.68|1810.83|1810.51|1809.61|1809.21|825
1630483800000|2021-09-01 08:10:00|1809.97|1809.67|1809.96|1809.46|1810.42|1810.12|1809.76|1809.36|730
1630484100000|2021-09-01 08:15:00|1809.95|1809.45|1811.63|1811.13|1811.76|1811.26|1809.83|1809.43|737
1630484400000|2021-09-01 08:20:00|1811.64|1811.14|1811.8|1811.3|1812.31|1811.99|1811.46|1810.96|737
1630484700000|2021-09-01 08:25:00|1811.77|1811.27|1811.21|1810.71|1811.86|1811.36|1810.92|1810.51|422
1630485000000|2021-09-01 08:30:00|1811.2|1810.7|1811.41|1810.91|1811.73|1811.33|1811.07|1810.57|588
1630485300000|2021-09-01 08:35:00|1811.37|1810.87|1811.73|1811.23|1811.76|1811.38|1810.53|1810.13|777
1630485600000|2021-09-01 08:40:00|1811.76|1811.26|1811.39|1810.89|1811.76|1811.35|1810.74|1810.24|539
1630485900000|2021-09-01 08:45:00|1811.38|1810.88|1810.99|1810.49|1811.63|1811.26|1810.87|1810.37|375
1630486200000|2021-09-01 08:50:00|1810.98|1810.48|1811.28|1810.78|1811.65|1811.25|1810.88|1810.46|460
1630486500000|2021-09-01 08:55:00|1811.29|1810.79|1811.11|1810.61|1811.57|1811.07|1810.65|1810.15|622
1630486800000|2021-09-01 09:00:00|1811.1|1810.6|1811.3|1810.8|1811.86|1811.51|1810.89|1810.43|613
1630487100000|2021-09-01 09:05:00|1811.29|1810.79|1811.33|1810.83|1811.51|1811.13|1810.94|1810.56|622
1630487400000|2021-09-01 09:10:00|1811.34|1810.84|1811.14|1810.64|1811.76|1811.46|1811.02|1810.6|437
1630487700000|2021-09-01 09:15:00|1811.13|1810.63|1811.96|1811.46|1811.96|1811.53|1811.02|1810.6|492
1630488000000|2021-09-01 09:20:00|1811.95|1811.45|1812.7|1812.4|1813.01|1812.61|1811.73|1811.31|622
1630488300000|2021-09-01 09:25:00|1812.73|1812.43|1812.55|1812.05|1813.17|1812.76|1812.49|1812.05|628
1630488600000|2021-09-01 09:30:00|1812.52|1812.02|1813.98|1813.68|1814.1|1813.7|1812.4|1811.98|669
1630488900000|2021-09-01 09:35:00|1814.1|1813.6|1814.28|1813.78|1814.85|1814.43|1813.93|1813.51|653
1630489200000|2021-09-01 09:40:00|1814.18|1813.88|1814.31|1813.81|1814.49|1814.07|1814.06|1813.56|455
1630489500000|2021-09-01 09:45:00|1814.32|1813.82|1814.57|1814.07|1814.68|1814.22|1814.07|1813.57|416
1630489800000|2021-09-01 09:50:00|1814.58|1814.08|1813.65|1813.35|1814.71|1814.21|1813.59|1813.18|505
1630490100000|2021-09-01 09:55:00|1813.75|1813.25|1813.42|1812.92|1814|1813.63|1813.14|1812.71|504
1630490400000|2021-09-01 10:00:00|1813.43|1812.93|1813.03|1812.73|1813.61|1813.21|1812.94|1812.54|459
1630490700000|2021-09-01 10:05:00|1813|1812.7|1813.52|1813.02|1813.8|1813.37|1812.98|1812.59|477
1630491000000|2021-09-01 10:10:00|1813.53|1813.03|1814.04|1813.54|1814.04|1813.73|1813.21|1812.77|387
1630491300000|2021-09-01 10:15:00|1814.05|1813.55|1814.05|1813.55|1814.39|1813.9|1813.72|1813.32|403
1630491600000|2021-09-01 10:20:00|1814.06|1813.56|1813.69|1813.19|1814.1|1813.68|1813.55|1813.17|368
1630491900000|2021-09-01 10:25:00|1813.7|1813.2|1813.47|1812.97|1813.71|1813.32|1813.18|1812.77|409
1630492200000|2021-09-01 10:30:00|1813.46|1812.96|1813.49|1812.99|1813.73|1813.37|1813.17|1812.76|436
1630492500000|2021-09-01 10:35:00|1813.4|1813.1|1813.47|1812.97|1813.58|1813.23|1813.18|1812.68|290
1630492800000|2021-09-01 10:40:00|1813.48|1812.98|1813.37|1812.87|1813.85|1813.43|1813.24|1812.82|304
1630493100000|2021-09-01 10:45:00|1813.36|1812.86|1813.64|1813.14|1813.84|1813.34|1813.32|1812.86|236
1630493400000|2021-09-01 10:50:00|1813.65|1813.15|1813.6|1813.1|1813.82|1813.39|1813.52|1813.05|294
1630493700000|2021-09-01 10:55:00|1813.61|1813.11|1813.92|1813.42|1814.08|1813.67|1813.59|1813.09|413
1630494000000|2021-09-01 11:00:00|1813.94|1813.44|1814.25|1813.75|1814.64|1814.2|1813.73|1813.33|547
1630494300000|2021-09-01 11:05:00|1814.24|1813.74|1813.88|1813.38|1814.57|1814.17|1813.57|1813.12|420
1630494600000|2021-09-01 11:10:00|1813.9|1813.4|1814.04|1813.54|1814.45|1813.95|1813.3|1812.83|355
1630494900000|2021-09-01 11:15:00|1814.03|1813.53|1813.4|1812.9|1814.06|1813.61|1813.27|1812.84|370
1630495200000|2021-09-01 11:20:00|1813.39|1812.89|1813.69|1813.19|1814.02|1813.6|1813.07|1812.57|444
1630495500000|2021-09-01 11:25:00|1813.7|1813.2|1813.48|1812.98|1814.23|1813.75|1813.28|1812.84|479
1630495800000|2021-09-01 11:30:00|1813.34|1813.04|1812.47|1811.97|1813.59|1813.21|1812.03|1811.58|651
1630496100000|2021-09-01 11:35:00|1812.46|1811.96|1812.5|1812|1812.9|1812.48|1812.39|1811.95|522
1630496400000|2021-09-01 11:40:00|1812.51|1812.01|1811.68|1811.18|1812.76|1812.26|1811.6|1811.13|532
1630496700000|2021-09-01 11:45:00|1811.69|1811.19|1812.78|1812.28|1812.85|1812.44|1811.69|1811.19|671
1630497000000|2021-09-01 11:50:00|1812.79|1812.29|1813.73|1813.23|1813.81|1813.41|1812.54|1812.18|606
1630497300000|2021-09-01 11:55:00|1813.74|1813.24|1813.29|1812.79|1813.75|1813.25|1813.09|1812.59|451
1630497600000|2021-09-01 12:00:00|1813.31|1812.81|1813.21|1812.71|1813.95|1813.57|1812.65|1812.15|709
1630497900000|2021-09-01 12:05:00|1813.2|1812.7|1812.45|1812.15|1814.26|1813.85|1812.4|1812.04|699
1630498200000|2021-09-01 12:10:00|1812.46|1812.16|1812.91|1812.41|1813.05|1812.64|1812.17|1811.79|590
1630498500000|2021-09-01 12:15:00|1812.92|1812.42|1816.23|1815.73|1816.77|1816.28|1812.87|1812.37|1711
1630498800000|2021-09-01 12:20:00|1816.19|1815.69|1814.23|1813.73|1816.56|1816.06|1813.59|1813.15|1438
1630499100000|2021-09-01 12:25:00|1814.17|1813.67|1814.6|1814.3|1815.17|1814.81|1813.51|1813.13|1077
1630499400000|2021-09-01 12:30:00|1814.61|1814.31|1814.93|1814.43|1815.9|1815.5|1814.22|1813.83|1133
1630499700000|2021-09-01 12:35:00|1814.92|1814.42|1817.13|1816.63|1817.25|1816.84|1814.64|1814.26|1322
1630500000000|2021-09-01 12:40:00|1817.12|1816.62|1817.65|1817.35|1818.4|1817.97|1816.53|1816.17|1209
1630500300000|2021-09-01 12:45:00|1817.66|1817.36|1819.42|1818.92|1819.97|1819.57|1817.41|1816.96|1310
1630500600000|2021-09-01 12:50:00|1819.41|1818.91|1819.48|1818.98|1819.99|1819.61|1818.46|1818.02|1308
1630500900000|2021-09-01 12:55:00|1819.47|1818.97|1819.64|1819.14|1820.24|1819.94|1818.86|1818.5|1136
1630501200000|2021-09-01 13:00:00|1819.68|1819.18|1818.59|1818.29|1820.3|1819.91|1818.39|1817.93|1588
1630501500000|2021-09-01 13:05:00|1818.52|1818.22|1817.76|1817.46|1819|1818.59|1817.41|1817.06|1474
1630501800000|2021-09-01 13:10:00|1817.73|1817.43|1813.57|1813.07|1818.06|1817.7|1811.38|1810.97|1664
1630502100000|2021-09-01 13:15:00|1813.51|1813.01|1816.38|1815.88|1817.22|1816.92|1813.48|1812.98|1439
1630502400000|2021-09-01 13:20:00|1816.41|1815.91|1816.77|1816.47|1816.91|1816.48|1815.57|1815.17|1163
1630502700000|2021-09-01 13:25:00|1816.76|1816.46|1817.19|1816.69|1817.91|1817.59|1816.51|1816.01|1234
1630503000000|2021-09-01 13:30:00|1817.18|1816.88|1816.72|1816.22|1817.57|1817.19|1815.85|1815.35|1405
1630503300000|2021-09-01 13:35:00|1816.7|1816.2|1816.89|1816.59|1817.84|1817.45|1816.14|1815.77|1472
1630503600000|2021-09-01 13:40:00|1816.9|1816.6|1817.03|1816.53|1817.52|1817.11|1816.06|1815.65|1167
1630503900000|2021-09-01 13:45:00|1817.02|1816.52|1816.49|1815.99|1817.34|1816.94|1815|1814.61|1276
1630504200000|2021-09-01 13:50:00|1816.52|1816.02|1817.02|1816.52|1817.81|1817.44|1815.62|1815.21|1213
1630504500000|2021-09-01 13:55:00|1817|1816.5|1813.49|1812.99|1817.38|1816.95|1813.36|1812.86|1067
1630504800000|2021-09-01 14:00:00|1813.3|1812.8|1813.14|1812.64|1815.19|1814.85|1810.77|1810.27|1819
1630505100000|2021-09-01 14:05:00|1813.24|1812.74|1813|1812.5|1813.44|1812.94|1810.42|1809.92|1690
1630505400000|2021-09-01 14:10:00|1813.01|1812.51|1812.59|1812.09|1813.42|1812.92|1811.73|1811.23|1306
1630505700000|2021-09-01 14:15:00|1812.6|1812.1|1810.82|1810.32|1813.4|1812.9|1810.72|1810.28|1225
1630506000000|2021-09-01 14:20:00|1810.86|1810.36|1811.31|1810.81|1811.85|1811.42|1810.53|1810.03|1329
1630506300000|2021-09-01 14:25:00|1811.29|1810.79|1812.23|1811.73|1812.39|1811.9|1810.49|1810.1|1242
1630506600000|2021-09-01 14:30:00|1812.12|1811.62|1812.04|1811.54|1813.24|1812.94|1811.29|1810.94|1231
1630506900000|2021-09-01 14:35:00|1812.05|1811.55|1813.44|1813.14|1813.57|1813.17|1811.69|1811.19|1055
1630507200000|2021-09-01 14:40:00|1813.56|1813.26|1812.58|1812.08|1813.75|1813.45|1811.91|1811.55|1081
1630507500000|2021-09-01 14:45:00|1812.52|1812.02|1811.86|1811.36|1813.46|1813.06|1811.53|1811.12|1212
1630507800000|2021-09-01 14:50:00|1811.88|1811.38|1810.48|1810.18|1812.04|1811.56|1810.39|1809.99|938
1630508100000|2021-09-01 14:55:00|1810.49|1810.19|1810.15|1809.65|1811.33|1810.95|1809.85|1809.52|1043
1630508400000|2021-09-01 15:00:00|1810.12|1809.62|1809.43|1809.13|1811.01|1810.63|1808.88|1808.48|1114
1630508700000|2021-09-01 15:05:00|1809.44|1809.14|1810.58|1810.08|1810.78|1810.37|1809.27|1808.85|889
1630509000000|2021-09-01 15:10:00|1810.59|1810.09|1811.26|1810.96|1811.39|1810.97|1809.97|1809.62|850
1630509300000|2021-09-01 15:15:00|1811.19|1810.89|1812.69|1812.19|1812.92|1812.5|1811.19|1810.89|940
1630509600000|2021-09-01 15:20:00|1812.67|1812.17|1813.42|1812.92|1813.89|1813.49|1812.09|1811.67|899
1630509900000|2021-09-01 15:25:00|1813.41|1812.91|1813.31|1813.01|1813.76|1813.32|1812.73|1812.26|799
1630510200000|2021-09-01 15:30:00|1813.33|1813.03|1813.92|1813.42|1814.04|1813.74|1812.95|1812.51|720
1630510500000|2021-09-01 15:35:00|1813.93|1813.43|1814.68|1814.38|1815.2|1814.83|1813.9|1813.43|901
1630510800000|2021-09-01 15:40:00|1814.71|1814.41|1815.32|1815.02|1815.56|1815.16|1814.51|1814.11|865
1630511100000|2021-09-01 15:45:00|1815.33|1815.03|1815.27|1814.97|1815.6|1815.2|1814.87|1814.48|708
1630511400000|2021-09-01 15:50:00|1815.37|1814.87|1815.38|1814.88|1815.55|1815.14|1814.85|1814.46|662
1630511700000|2021-09-01 15:55:00|1815.37|1814.87|1815.62|1815.32|1815.75|1815.35|1815.37|1814.87|508
1630512000000|2021-09-01 16:00:00|1815.61|1815.31|1815.26|1814.76|1815.72|1815.32|1814.61|1814.2|579
1630512300000|2021-09-01 16:05:00|1815.31|1814.81|1816|1815.5|1816.03|1815.65|1814.91|1814.41|533
1630512600000|2021-09-01 16:10:00|1816.01|1815.51|1816.46|1815.96|1816.59|1816.09|1815.71|1815.32|576
1630512900000|2021-09-01 16:15:00|1816.47|1815.97|1816.82|1816.32|1816.82|1816.42|1816.22|1815.74|536
1630513200000|2021-09-01 16:20:00|1816.83|1816.33|1816.54|1816.04|1816.83|1816.43|1816.25|1815.85|445
1630513500000|2021-09-01 16:25:00|1816.55|1816.05|1815.62|1815.12|1816.57|1816.07|1815.6|1815.1|480
1630513800000|2021-09-01 16:30:00|1815.63|1815.13|1814.88|1814.58|1815.74|1815.24|1814.45|1814.06|430
1630514100000|2021-09-01 16:35:00|1814.98|1814.48|1814.55|1814.05|1815.2|1814.81|1814.19|1813.69|496
1630514400000|2021-09-01 16:40:00|1814.54|1814.04|1814.64|1814.14|1814.66|1814.16|1814.17|1813.67|433
1630514700000|2021-09-01 16:45:00|1814.66|1814.16|1814.23|1813.73|1814.77|1814.31|1814.18|1813.73|388
1630515000000|2021-09-01 16:50:00|1814.27|1813.77|1813.83|1813.33|1814.46|1813.96|1813.81|1813.32|429
1630515300000|2021-09-01 16:55:00|1813.82|1813.32|1813.61|1813.11|1813.98|1813.48|1813.28|1812.87|450
1630515600000|2021-09-01 17:00:00|1813.62|1813.12|1813.29|1812.79|1813.74|1813.27|1813.05|1812.67|415
1630515900000|2021-09-01 17:05:00|1813.28|1812.78|1812.41|1811.91|1813.3|1812.8|1812.19|1811.79|449
1630516200000|2021-09-01 17:10:00|1812.42|1811.92|1813.12|1812.82|1813.24|1812.82|1812.21|1811.86|397
1630516500000|2021-09-01 17:15:00|1813.1|1812.8|1813.46|1812.96|1813.6|1813.18|1813.1|1812.64|363
1630516800000|2021-09-01 17:20:00|1813.45|1812.95|1813.3|1812.8|1813.6|1813.11|1813.18|1812.78|365
1630517100000|2021-09-01 17:25:00|1813.31|1812.81|1813.92|1813.42|1814.04|1813.69|1813.31|1812.81|382
1630517400000|2021-09-01 17:30:00|1813.66|1813.36|1813.89|1813.59|1814.13|1813.72|1813.46|1813.06|346
1630517700000|2021-09-01 17:35:00|1814|1813.5|1813.39|1812.89|1814.21|1813.82|1813.29|1812.88|327
1630518000000|2021-09-01 17:40:00|1813.37|1812.87|1812.87|1812.37|1813.41|1812.99|1812.38|1811.98|382
1630518300000|2021-09-01 17:45:00|1812.9|1812.4|1813.07|1812.57|1813.09|1812.69|1812.64|1812.25|281
1630518600000|2021-09-01 17:50:00|1813.06|1812.56|1812.69|1812.19|1813.34|1812.84|1812.67|1812.17|270
1630518900000|2021-09-01 17:55:00|1812.7|1812.2|1813|1812.5|1813.06|1812.63|1812.6|1812.17|295
1630519200000|2021-09-01 18:00:00|1812.97|1812.47|1812.66|1812.16|1813.17|1812.75|1812.55|1812.14|391
1630519500000|2021-09-01 18:05:00|1812.67|1812.17|1813.1|1812.6|1813.15|1812.75|1812.54|1812.04|289
1630519800000|2021-09-01 18:10:00|1813.09|1812.59|1813.08|1812.58|1813.37|1812.87|1813.06|1812.56|315
1630520100000|2021-09-01 18:15:00|1813.09|1812.59|1813.33|1812.83|1813.35|1812.87|1812.88|1812.49|233
1630520400000|2021-09-01 18:20:00|1813.32|1812.82|1813.46|1812.96|1813.46|1813.06|1813.19|1812.74|298
1630520700000|2021-09-01 18:25:00|1813.55|1813.05|1813.58|1813.08|1813.77|1813.31|1813.45|1813.04|254
1630521000000|2021-09-01 18:30:00|1813.57|1813.07|1813.43|1812.93|1813.59|1813.09|1813.23|1812.73|275
1630521300000|2021-09-01 18:35:00|1813.44|1812.94|1813.27|1812.77|1813.62|1813.17|1813.18|1812.76|304
1630521600000|2021-09-01 18:40:00|1813.28|1812.78|1812.73|1812.23|1813.4|1812.97|1812.6|1812.16|325
1630521900000|2021-09-01 18:45:00|1812.72|1812.22|1813.29|1812.79|1813.44|1812.98|1812.72|1812.22|298
1630522200000|2021-09-01 18:50:00|1813.28|1812.78|1813.43|1812.93|1813.59|1813.09|1813.22|1812.72|223
1630522500000|2021-09-01 18:55:00|1813.44|1812.94|1813.53|1813.03|1813.67|1813.17|1813.23|1812.83|348
1630522800000|2021-09-01 19:00:00|1813.51|1813.01|1813.61|1813.11|1813.73|1813.29|1813.27|1812.77|330
1630523100000|2021-09-01 19:05:00|1813.6|1813.1|1813.68|1813.18|1813.93|1813.43|1813.55|1813.09|289
1630523400000|2021-09-01 19:10:00|1813.73|1813.23|1814.27|1813.77|1814.28|1813.89|1813.46|1813.04|300
1630523700000|2021-09-01 19:15:00|1814.28|1813.78|1815.05|1814.55|1815.09|1814.65|1814.26|1813.76|349
1630524000000|2021-09-01 19:20:00|1815.04|1814.54|1815.21|1814.71|1815.44|1814.99|1814.98|1814.53|331
1630524300000|2021-09-01 19:25:00|1815.22|1814.72|1815.14|1814.84|1815.37|1814.95|1814.98|1814.48|229
1630524600000|2021-09-01 19:30:00|1815.13|1814.83|1815.2|1814.9|1815.32|1814.9|1814.99|1814.55|286
1630524900000|2021-09-01 19:35:00|1815.19|1814.89|1815.26|1814.76|1815.34|1814.89|1815.06|1814.64|224
1630525200000|2021-09-01 19:40:00|1815.27|1814.77|1815.2|1814.7|1815.28|1814.9|1815.07|1814.63|201
1630525500000|2021-09-01 19:45:00|1815.21|1814.71|1815.04|1814.54|1815.23|1814.81|1814.97|1814.54|234
1630525800000|2021-09-01 19:50:00|1815.06|1814.56|1814.27|1813.77|1815.06|1814.56|1814.14|1813.75|407
1630526100000|2021-09-01 19:55:00|1814.29|1813.79|1815.07|1814.57|1815.13|1814.71|1814.2|1813.79|580
1630526400000|2021-09-01 20:00:00|1814.95|1814.65|1814.39|1813.89|1814.98|1814.68|1814.12|1813.82|272
1630526700000|2021-09-01 20:05:00|1814.4|1813.9|1814.2|1813.7|1814.53|1814.14|1814.06|1813.68|169
1630527000000|2021-09-01 20:10:00|1814.19|1813.69|1814.18|1813.68|1814.35|1813.93|1813.97|1813.58|162
1630527300000|2021-09-01 20:15:00|1814.26|1813.76|1814.32|1813.82|1814.34|1813.95|1814.11|1813.68|140
1630527600000|2021-09-01 20:20:00|1814.33|1813.83|1814.34|1813.84|1814.39|1813.95|1814.21|1813.78|88
1630527900000|2021-09-01 20:25:00|1814.33|1813.83|1814.32|1813.82|1814.41|1814|1814.2|1813.77|100
1630528200000|2021-09-01 20:30:00|1814.33|1813.83|1814.27|1813.77|1814.34|1813.95|1813.94|1813.54|194
1630528500000|2021-09-01 20:35:00|1814.26|1813.76|1814.09|1813.59|1814.26|1813.87|1814.01|1813.55|92
1630528800000|2021-09-01 20:40:00|1814.08|1813.58|1813.92|1813.42|1814.19|1813.81|1813.86|1813.36|150
1630529100000|2021-09-01 20:45:00|1813.91|1813.41|1814.16|1813.66|1814.27|1813.77|1813.83|1813.37|162
1630529400000|2021-09-01 20:50:00|1814.15|1813.65|1814.05|1813.55|1814.15|1813.65|1813.93|1813.43|170
1630529700000|2021-09-01 20:55:00|1814.06|1813.56|1814.02|1813.52|1814.46|1813.96|1813.97|1813.47|168
1630533600000|2021-09-01 22:00:00|1814.16|1813.66|1814.27|1813.77|1814.34|1813.91|1814.01|1813.51|162
1630533900000|2021-09-01 22:05:00|1814.28|1813.78|1814.11|1813.81|1814.49|1814.08|1813.97|1813.61|147
1630534200000|2021-09-01 22:10:00|1814.07|1813.77|1814.22|1813.72|1814.26|1813.89|1814.07|1813.65|86
1630534500000|2021-09-01 22:15:00|1814.14|1813.84|1814.11|1813.61|1814.24|1813.84|1814.01|1813.57|78
1630534800000|2021-09-01 22:20:00|1814.1|1813.6|1814.11|1813.61|1814.12|1813.62|1814.06|1813.56|62
1630535100000|2021-09-01 22:25:00|1814.12|1813.62|1814.23|1813.73|1814.35|1813.85|1814.12|1813.62|53
1630535400000|2021-09-01 22:30:00|1814.21|1813.71|1814.26|1813.76|1814.26|1813.76|1814.1|1813.6|78
1630535700000|2021-09-01 22:35:00|1814.25|1813.75|1814.22|1813.72|1814.27|1813.77|1814.19|1813.69|60
1630536000000|2021-09-01 22:40:00|1814.23|1813.73|1814.37|1813.87|1814.39|1813.89|1814.23|1813.73|75
1630536300000|2021-09-01 22:45:00|1814.38|1813.88|1814.39|1813.89|1814.41|1813.91|1814.31|1813.81|70
1630536600000|2021-09-01 22:50:00|1814.4|1813.9|1814.33|1813.83|1814.44|1813.94|1814.16|1813.73|99
1630536900000|2021-09-01 22:55:00|1814.34|1813.84|1814.29|1813.79|1814.41|1813.91|1814.27|1813.77|69
1630537200000|2021-09-01 23:00:00|1814.3|1813.8|1814.42|1813.92|1814.43|1813.93|1814.29|1813.79|85
1630537500000|2021-09-01 23:05:00|1814.43|1813.93|1814.01|1813.51|1814.44|1813.94|1813.95|1813.45|125
1630537800000|2021-09-01 23:10:00|1814.02|1813.52|1814.07|1813.57|1814.25|1813.75|1813.95|1813.45|91
1630538100000|2021-09-01 23:15:00|1814.06|1813.56|1814.08|1813.58|1814.19|1813.69|1814.05|1813.55|88
1630538400000|2021-09-01 23:20:00|1814.07|1813.57|1814.06|1813.56|1814.17|1813.67|1814.04|1813.54|78
1630538700000|2021-09-01 23:25:00|1814.07|1813.57|1813.84|1813.34|1814.14|1813.64|1813.82|1813.32|99
1630539000000|2021-09-01 23:30:00|1813.85|1813.35|1813.75|1813.25|1814.04|1813.54|1813.69|1813.19|112
1630539300000|2021-09-01 23:35:00|1813.77|1813.27|1813.84|1813.34|1813.89|1813.39|1813.74|1813.24|81
1630539600000|2021-09-01 23:40:00|1813.85|1813.35|1813.6|1813.1|1813.86|1813.36|1813.58|1813.08|118
1630539900000|2021-09-01 23:45:00|1813.58|1813.08|1813.73|1813.23|1814.14|1813.64|1813.58|1813.08|197
1630540200000|2021-09-01 23:50:00|1813.74|1813.24|1813.22|1812.72|1813.85|1813.35|1813.09|1812.69|179
1630540500000|2021-09-01 23:55:00|1813.2|1812.7|1813.4|1812.9|1813.78|1813.42|1813.01|1812.64|292
1630540800000|2021-09-02 00:00:00|1813.32|1812.82|1813.82|1813.32|1813.82|1813.41|1813.12|1812.75|415
1630541100000|2021-09-02 00:05:00|1813.76|1813.26|1814.19|1813.69|1814.47|1814.05|1813.5|1813.1|355
1630541400000|2021-09-02 00:10:00|1814.22|1813.72|1815.35|1814.85|1815.41|1814.91|1814.21|1813.72|392
1630541700000|2021-09-02 00:15:00|1815.34|1814.84|1815.07|1814.57|1815.62|1815.12|1815.06|1814.56|335
1630542000000|2021-09-02 00:20:00|1815.06|1814.56|1815.17|1814.67|1815.34|1814.84|1814.75|1814.32|324
1630542300000|2021-09-02 00:25:00|1815.18|1814.68|1814.76|1814.26|1815.34|1814.84|1814.43|1814|414
1630542600000|2021-09-02 00:30:00|1814.75|1814.25|1814.97|1814.47|1815.2|1814.7|1814.61|1814.21|327
1630542900000|2021-09-02 00:35:00|1814.98|1814.48|1814.97|1814.47|1815.53|1815.03|1814.85|1814.41|346
1630543200000|2021-09-02 00:40:00|1814.98|1814.48|1815.09|1814.59|1815.38|1815|1814.66|1814.26|395
1630543500000|2021-09-02 00:45:00|1815.11|1814.61|1814.77|1814.27|1815.13|1814.64|1814.62|1814.12|415
1630543800000|2021-09-02 00:50:00|1814.78|1814.28|1814.94|1814.44|1815.28|1814.78|1814.65|1814.25|369
1630544100000|2021-09-02 00:55:00|1814.96|1814.46|1814.74|1814.24|1815.29|1814.92|1814.62|1814.19|282
1630544400000|2021-09-02 01:00:00|1814.73|1814.23|1815.02|1814.52|1815.53|1815.09|1814.56|1814.16|622
1630544700000|2021-09-02 01:05:00|1815.03|1814.53|1815.76|1815.26|1816.1|1815.67|1814.99|1814.49|481
1630545000000|2021-09-02 01:10:00|1815.79|1815.29|1816.01|1815.51|1816.11|1815.71|1815.65|1815.22|442
1630545300000|2021-09-02 01:15:00|1816.02|1815.52|1815.9|1815.4|1816.04|1815.61|1815.6|1815.25|299
1630545600000|2021-09-02 01:20:00|1815.89|1815.39|1815.6|1815.1|1816.01|1815.51|1815.24|1814.84|305
1630545900000|2021-09-02 01:25:00|1815.51|1815.21|1815.24|1814.74|1815.64|1815.24|1815.15|1814.65|369
1630546200000|2021-09-02 01:30:00|1815.25|1814.75|1815.92|1815.42|1815.94|1815.55|1815.01|1814.64|392
1630546500000|2021-09-02 01:35:00|1815.91|1815.41|1814.55|1814.05|1816.42|1816.02|1814.32|1813.93|630
1630546800000|2021-09-02 01:40:00|1814.57|1814.07|1814.11|1813.61|1814.57|1814.16|1813.47|1813.14|572
1630547100000|2021-09-02 01:45:00|1814.12|1813.62|1814.04|1813.54|1814.36|1813.86|1813.34|1812.99|485
1630547400000|2021-09-02 01:50:00|1814.05|1813.55|1814.34|1814.04|1814.66|1814.2|1813.9|1813.42|542
1630547700000|2021-09-02 01:55:00|1814.47|1813.97|1813.92|1813.42|1814.67|1814.35|1813.91|1813.41|516
1630548000000|2021-09-02 02:00:00|1813.93|1813.43|1814.3|1813.8|1814.46|1814.1|1813.88|1813.42|427
1630548300000|2021-09-02 02:05:00|1814.29|1813.79|1814.06|1813.56|1814.46|1814.01|1813.55|1813.12|501
1630548600000|2021-09-02 02:10:00|1814.07|1813.57|1813.91|1813.41|1814.37|1813.93|1813.68|1813.26|394
1630548900000|2021-09-02 02:15:00|1813.89|1813.39|1813.63|1813.13|1813.89|1813.48|1813.32|1812.92|264
1630549200000|2021-09-02 02:20:00|1813.62|1813.12|1813.62|1813.12|1813.87|1813.37|1813.3|1812.92|182
1630549500000|2021-09-02 02:25:00|1813.61|1813.11|1813.72|1813.22|1813.77|1813.35|1813.43|1813.02|132
1630549800000|2021-09-02 02:30:00|1813.7|1813.2|1814.03|1813.53|1814.22|1813.88|1813.5|1813.19|501
1630550100000|2021-09-02 02:35:00|1814.07|1813.57|1814.65|1814.15|1814.71|1814.21|1814|1813.54|489
1630550400000|2021-09-02 02:40:00|1814.52|1814.22|1814.8|1814.3|1814.92|1814.61|1814.46|1814|405
1630550700000|2021-09-02 02:45:00|1814.81|1814.31|1814.6|1814.1|1814.93|1814.53|1814.37|1813.92|453
1630551000000|2021-09-02 02:50:00|1814.59|1814.09|1813.92|1813.42|1814.59|1814.1|1813.77|1813.37|344
1630551300000|2021-09-02 02:55:00|1813.91|1813.41|1813.61|1813.11|1814.03|1813.53|1813.42|1813.01|343
1630551600000|2021-09-02 03:00:00|1813.62|1813.12|1813.2|1812.7|1813.73|1813.32|1813.16|1812.66|320
1630551900000|2021-09-02 03:05:00|1813.21|1812.71|1813.18|1812.88|1813.58|1813.17|1813.11|1812.61|393
1630552200000|2021-09-02 03:10:00|1813.16|1812.86|1812.89|1812.39|1813.16|1812.86|1812.56|1812.16|348
1630552500000|2021-09-02 03:15:00|1812.9|1812.4|1812.81|1812.31|1813.11|1812.71|1812.71|1812.31|229
1630552800000|2021-09-02 03:20:00|1812.83|1812.33|1812.29|1811.99|1812.91|1812.5|1812.25|1811.84|306
1630553100000|2021-09-02 03:25:00|1812.3|1812|1812.46|1812.16|1812.71|1812.34|1812.17|1811.75|373
1630553400000|2021-09-02 03:30:00|1812.48|1812.18|1812.24|1811.74|1812.77|1812.4|1812.08|1811.69|223
1630553700000|2021-09-02 03:35:00|1812.23|1811.73|1812.34|1811.84|1812.39|1811.96|1812.1|1811.65|215
1630554000000|2021-09-02 03:40:00|1812.35|1811.85|1812|1811.7|1812.35|1811.85|1811.74|1811.3|294
1630554300000|2021-09-02 03:45:00|1812.02|1811.72|1811.99|1811.49|1812.44|1812.12|1811.83|1811.44|201
1630554600000|2021-09-02 03:50:00|1812|1811.5|1811.98|1811.48|1812.1|1811.72|1811.62|1811.18|197
1630554900000|2021-09-02 03:55:00|1811.97|1811.47|1811.51|1811.01|1812.02|1811.68|1811.37|1810.99|213
1630555200000|2021-09-02 04:00:00|1811.5|1811|1811.95|1811.45|1812.13|1811.83|1811.27|1810.97|259
1630555500000|2021-09-02 04:05:00|1811.94|1811.44|1812.22|1811.92|1812.37|1811.97|1811.85|1811.42|178
1630555800000|2021-09-02 04:10:00|1812.32|1811.82|1812.06|1811.56|1812.33|1811.88|1811.8|1811.41|200
1630556100000|2021-09-02 04:15:00|1812.05|1811.55|1812.02|1811.52|1812.23|1811.78|1811.84|1811.39|186
1630556400000|2021-09-02 04:20:00|1812.03|1811.53|1811.91|1811.41|1812.09|1811.69|1811.84|1811.41|145
1630556700000|2021-09-02 04:25:00|1811.92|1811.42|1811.93|1811.43|1812.08|1811.67|1811.76|1811.36|135
1630557000000|2021-09-02 04:30:00|1811.9|1811.4|1811.89|1811.39|1811.96|1811.54|1811.71|1811.31|111
1630557300000|2021-09-02 04:35:00|1811.88|1811.38|1811.6|1811.1|1811.89|1811.46|1811.52|1811.09|122
1630557600000|2021-09-02 04:40:00|1811.48|1811.18|1811.33|1810.83|1811.63|1811.24|1811.13|1810.73|193
1630557900000|2021-09-02 04:45:00|1811.32|1810.82|1811.12|1810.62|1811.32|1810.9|1810.97|1810.59|175
1630558200000|2021-09-02 04:50:00|1811.1|1810.6|1811.14|1810.64|1811.24|1810.74|1811.01|1810.51|150
1630558500000|2021-09-02 04:55:00|1811.13|1810.63|1811.24|1810.74|1811.3|1810.81|1811.06|1810.56|131
1630558800000|2021-09-02 05:00:00|1811.25|1810.75|1811.9|1811.4|1812.08|1811.66|1811.14|1810.64|237
1630559100000|2021-09-02 05:05:00|1811.91|1811.41|1812.36|1811.86|1812.36|1811.98|1811.72|1811.3|215
1630559400000|2021-09-02 05:10:00|1812.32|1811.82|1812.54|1812.04|1812.64|1812.14|1812.08|1811.7|187
1630559700000|2021-09-02 05:15:00|1812.53|1812.03|1812.22|1811.72|1812.53|1812.03|1811.97|1811.63|159
1630560000000|2021-09-02 05:20:00|1812.23|1811.73|1812.14|1811.64|1812.23|1811.81|1811.88|1811.46|184
1630560300000|2021-09-02 05:25:00|1812.13|1811.63|1812.47|1811.97|1812.47|1811.97|1811.85|1811.47|208
1630560600000|2021-09-02 05:30:00|1812.51|1812.01|1813.36|1813.06|1813.54|1813.17|1812.35|1811.97|498
1630560900000|2021-09-02 05:35:00|1813.46|1812.96|1813.44|1812.94|1813.58|1813.08|1812.86|1812.41|333
1630561200000|2021-09-02 05:40:00|1813.45|1812.95|1813.71|1813.21|1813.72|1813.3|1812.96|1812.53|281
1630561500000|2021-09-02 05:45:00|1813.72|1813.22|1814.39|1813.89|1814.59|1814.15|1813.7|1813.2|375
1630561800000|2021-09-02 05:50:00|1814.38|1814.08|1814.41|1814.11|1814.58|1814.11|1813.99|1813.53|330
1630562100000|2021-09-02 05:55:00|1814.42|1814.12|1814.7|1814.2|1814.88|1814.46|1814.37|1813.92|487
1630562400000|2021-09-02 06:00:00|1814.68|1814.18|1815.61|1815.11|1815.67|1815.27|1814.43|1813.97|776
1630562700000|2021-09-02 06:05:00|1815.59|1815.09|1814.91|1814.61|1815.59|1815.22|1814.37|1814.01|680
1630563000000|2021-09-02 06:10:00|1814.86|1814.56|1814.39|1813.89|1815.04|1814.65|1814.13|1813.63|608
1630563300000|2021-09-02 06:15:00|1814.28|1813.98|1814.63|1814.13|1814.65|1814.15|1813.81|1813.43|551
1630563600000|2021-09-02 06:20:00|1814.62|1814.12|1814.53|1814.03|1814.98|1814.51|1814.32|1813.93|445
1630563900000|2021-09-02 06:25:00|1814.54|1814.04|1815.03|1814.53|1815.06|1814.63|1814.43|1814.02|405
1630564200000|2021-09-02 06:30:00|1815.02|1814.52|1814.42|1813.92|1815.04|1814.63|1814.28|1813.85|459
1630564500000|2021-09-02 06:35:00|1814.43|1813.93|1814.41|1813.91|1814.96|1814.48|1814.16|1813.66|438
1630564800000|2021-09-02 06:40:00|1814.4|1813.9|1815.03|1814.53|1815.12|1814.66|1814.17|1813.75|417
1630565100000|2021-09-02 06:45:00|1815.04|1814.54|1814.86|1814.36|1815.38|1814.88|1814.74|1814.24|475
1630565400000|2021-09-02 06:50:00|1814.85|1814.35|1814.81|1814.31|1814.89|1814.45|1814.13|1813.82|539
1630565700000|2021-09-02 06:55:00|1814.83|1814.33|1815.13|1814.83|1815.26|1814.84|1814.61|1814.24|735
1630566000000|2021-09-02 07:00:00|1815.15|1814.85|1815.04|1814.74|1815.38|1815|1814.68|1814.26|706
1630566300000|2021-09-02 07:05:00|1815.03|1814.73|1813.18|1812.68|1815.3|1814.89|1812.89|1812.44|837
1630566600000|2021-09-02 07:10:00|1813.17|1812.67|1812.81|1812.31|1813.38|1812.97|1812.5|1812.05|652
1630566900000|2021-09-02 07:15:00|1812.8|1812.3|1813.28|1812.78|1813.61|1813.11|1812.71|1812.28|398
1630567200000|2021-09-02 07:20:00|1813.27|1812.77|1813.96|1813.46|1814.04|1813.62|1813.26|1812.76|419
1630567500000|2021-09-02 07:25:00|1813.98|1813.48|1814.25|1813.75|1814.56|1814.06|1813.73|1813.32|443
1630567800000|2021-09-02 07:30:00|1814.26|1813.76|1814.62|1814.12|1814.94|1814.44|1814.12|1813.62|560
1630568100000|2021-09-02 07:35:00|1814.63|1814.13|1814.66|1814.16|1815.18|1814.74|1814.41|1813.92|469
1630568400000|2021-09-02 07:40:00|1814.64|1814.14|1815.05|1814.55|1815.12|1814.7|1814.55|1814.05|507
1630568700000|2021-09-02 07:45:00|1815.02|1814.52|1814.26|1813.76|1815.53|1815.11|1814.15|1813.71|659
1630569000000|2021-09-02 07:50:00|1814.25|1813.75|1814.33|1813.83|1814.44|1814.03|1813.69|1813.27|578
1630569300000|2021-09-02 07:55:00|1814.32|1813.82|1815.1|1814.6|1815.18|1814.77|1814.13|1813.66|480
1630569600000|2021-09-02 08:00:00|1815.09|1814.59|1815.32|1814.82|1815.62|1815.21|1814.85|1814.41|461
1630569900000|2021-09-02 08:05:00|1815.33|1814.83|1814.64|1814.14|1815.42|1815.01|1814.39|1814|491
1630570200000|2021-09-02 08:10:00|1814.65|1814.15|1814.78|1814.28|1815.05|1814.66|1814.65|1814.15|333
1630570500000|2021-09-02 08:15:00|1814.77|1814.27|1814.61|1814.11|1815.7|1815.2|1814.44|1814.09|424
1630570800000|2021-09-02 08:20:00|1814.62|1814.12|1814.61|1814.11|1814.93|1814.5|1814.45|1813.95|394
1630571100000|2021-09-02 08:25:00|1814.62|1814.12|1814.77|1814.27|1814.96|1814.46|1814.36|1813.97|308
1630571400000|2021-09-02 08:30:00|1814.78|1814.28|1815.5|1815|1815.58|1815.19|1814.4|1814.03|504
1630571700000|2021-09-02 08:35:00|1815.44|1815.14|1815.54|1815.24|1815.77|1815.35|1814.72|1814.32|616
1630572000000|2021-09-02 08:40:00|1815.64|1815.14|1815.87|1815.37|1815.9|1815.45|1815.15|1814.79|571
1630572300000|2021-09-02 08:45:00|1815.86|1815.36|1815.77|1815.27|1816.11|1815.61|1815.46|1815.01|458
1630572600000|2021-09-02 08:50:00|1815.78|1815.28|1815.84|1815.34|1815.97|1815.47|1815.5|1815|390
1630572900000|2021-09-02 08:55:00|1815.75|1815.45|1815.96|1815.46|1816.19|1815.82|1815.64|1815.14|431
1630573200000|2021-09-02 09:00:00|1815.97|1815.47|1815.95|1815.45|1816.37|1815.99|1815.92|1815.42|448
1630573500000|2021-09-02 09:05:00|1816.01|1815.51|1815.89|1815.59|1816.21|1815.84|1815.52|1815.11|399
1630573800000|2021-09-02 09:10:00|1815.88|1815.58|1816.1|1815.6|1816.22|1815.83|1815.66|1815.25|448
1630574100000|2021-09-02 09:15:00|1816.11|1815.61|1816.34|1815.84|1816.38|1815.89|1815.98|1815.49|425
1630574400000|2021-09-02 09:20:00|1816.33|1815.83|1815.82|1815.32|1816.47|1815.97|1815.69|1815.19|327
1630574700000|2021-09-02 09:25:00|1815.81|1815.31|1815.67|1815.17|1816.15|1815.81|1815.01|1814.69|513
1630575000000|2021-09-02 09:30:00|1815.69|1815.19|1816.25|1815.75|1816.27|1815.89|1815.22|1814.88|591
1630575300000|2021-09-02 09:35:00|1816.26|1815.76|1816.28|1815.78|1816.39|1815.97|1815.88|1815.47|358
1630575600000|2021-09-02 09:40:00|1816.27|1815.77|1816.68|1816.18|1817.18|1816.78|1816.24|1815.74|599
1630575900000|2021-09-02 09:45:00|1816.67|1816.17|1816.91|1816.61|1817.12|1816.74|1816.31|1815.9|693
1630576200000|2021-09-02 09:50:00|1816.92|1816.62|1816.83|1816.33|1817.06|1816.62|1816.6|1816.16|396
1630576500000|2021-09-02 09:55:00|1816.85|1816.35|1817.14|1816.64|1817.42|1816.92|1816.81|1816.33|342
1630576800000|2021-09-02 10:00:00|1817.02|1816.52|1816.89|1816.39|1817.22|1816.82|1816.71|1816.35|356
1630577100000|2021-09-02 10:05:00|1816.87|1816.37|1816.95|1816.65|1817.13|1816.76|1816.76|1816.37|333
1630577400000|2021-09-02 10:10:00|1816.96|1816.66|1816.95|1816.65|1817.48|1817.09|1816.83|1816.43|310
1630577700000|2021-09-02 10:15:00|1817.05|1816.55|1816.73|1816.23|1817.18|1816.84|1816.63|1816.23|351
1630578000000|2021-09-02 10:20:00|1816.74|1816.24|1816.25|1815.75|1816.76|1816.38|1815.97|1815.61|327
1630578300000|2021-09-02 10:25:00|1816.24|1815.74|1816.05|1815.55|1816.35|1815.85|1815.65|1815.24|572
1630578600000|2021-09-02 10:30:00|1816.06|1815.56|1815.73|1815.23|1816.09|1815.59|1815.5|1815.1|331
1630578900000|2021-09-02 10:35:00|1815.74|1815.24|1815.69|1815.19|1815.96|1815.55|1815.52|1815.17|214
1630579200000|2021-09-02 10:40:00|1815.68|1815.18|1815.57|1815.27|1815.82|1815.42|1815.55|1815.16|250
1630579500000|2021-09-02 10:45:00|1815.58|1815.28|1815.93|1815.43|1815.94|1815.57|1815.46|1815.08|385
1630579800000|2021-09-02 10:50:00|1815.94|1815.44|1815.83|1815.33|1815.95|1815.52|1815.58|1815.17|254
1630580100000|2021-09-02 10:55:00|1815.84|1815.34|1815.62|1815.12|1816.35|1815.94|1815.52|1815.12|390
1630580400000|2021-09-02 11:00:00|1815.61|1815.11|1815.14|1814.64|1815.75|1815.32|1815.02|1814.62|455
1630580700000|2021-09-02 11:05:00|1815.13|1814.63|1815.64|1815.14|1815.79|1815.4|1815.12|1814.62|373
1630581000000|2021-09-02 11:10:00|1815.63|1815.13|1815.33|1814.83|1815.75|1815.33|1815.29|1814.79|402
1630581300000|2021-09-02 11:15:00|1815.32|1814.82|1815.14|1814.64|1815.36|1814.94|1815.04|1814.54|297
1630581600000|2021-09-02 11:20:00|1815.13|1814.63|1814.32|1813.82|1815.13|1814.63|1814.2|1813.77|439
1630581900000|2021-09-02 11:25:00|1814.3|1813.8|1814.42|1813.92|1814.53|1814.03|1813.44|1812.94|551
1630582200000|2021-09-02 11:30:00|1814.43|1813.93|1815.16|1814.66|1815.23|1814.78|1814.34|1813.84|406
1630582500000|2021-09-02 11:35:00|1815.15|1814.65|1815.23|1814.73|1815.58|1815.08|1815.01|1814.64|351
1630582800000|2021-09-02 11:40:00|1815.22|1814.72|1815.8|1815.3|1815.92|1815.42|1815.06|1814.56|398
1630583100000|2021-09-02 11:45:00|1815.79|1815.29|1815.66|1815.16|1815.87|1815.46|1815.23|1814.84|324
1630583400000|2021-09-02 11:50:00|1815.65|1815.15|1815.85|1815.35|1816.38|1815.99|1815.45|1815.05|440
1630583700000|2021-09-02 11:55:00|1815.86|1815.36|1815.85|1815.35|1816.04|1815.62|1815.5|1815.1|387
1630584000000|2021-09-02 12:00:00|1815.84|1815.34|1816.45|1816.15|1816.62|1816.24|1815.53|1815.15|677
1630584300000|2021-09-02 12:05:00|1816.44|1816.14|1816.04|1815.54|1816.68|1816.28|1815.93|1815.49|421
1630584600000|2021-09-02 12:10:00|1816.13|1815.63|1815.34|1815.04|1816.22|1815.82|1815.04|1814.69|545
1630584900000|2021-09-02 12:15:00|1815.37|1815.07|1814.78|1814.28|1815.63|1815.16|1814.51|1814.2|655
1630585200000|2021-09-02 12:20:00|1814.77|1814.27|1812.73|1812.23|1815.7|1815.3|1812.44|1812.07|1009
1630585500000|2021-09-02 12:25:00|1812.84|1812.54|1813.17|1812.67|1813.71|1813.28|1812.66|1812.24|933
1630585800000|2021-09-02 12:30:00|1813.16|1812.66|1812.28|1811.78|1813.25|1812.75|1811.47|1811.14|1438
1630586100000|2021-09-02 12:35:00|1812.32|1811.82|1810.78|1810.28|1812.34|1811.92|1810.48|1810.09|1182
1630586400000|2021-09-02 12:40:00|1810.61|1810.31|1811.6|1811.3|1812.04|1811.57|1809.72|1809.3|1246
1630586700000|2021-09-02 12:45:00|1811.63|1811.33|1812.33|1811.83|1813.25|1812.84|1811.34|1810.94|926
1630587000000|2021-09-02 12:50:00|1812.28|1811.98|1812.85|1812.35|1813.03|1812.65|1811.92|1811.54|728
1630587300000|2021-09-02 12:55:00|1812.84|1812.34|1813.99|1813.69|1813.99|1813.69|1812.23|1811.87|920
1630587600000|2021-09-02 13:00:00|1814|1813.7|1812.16|1811.86|1814.14|1813.73|1811.93|1811.53|1151
1630587900000|2021-09-02 13:05:00|1812.14|1811.84|1812.38|1811.88|1813.02|1812.57|1811.5|1811.1|1129
1630588200000|2021-09-02 13:10:00|1812.37|1811.87|1811.66|1811.36|1812.96|1812.55|1811.42|1811.12|1045
1630588500000|2021-09-02 13:15:00|1811.65|1811.35|1811.94|1811.44|1812.82|1812.46|1811.6|1811.12|921
1630588800000|2021-09-02 13:20:00|1811.93|1811.43|1812.08|1811.58|1812.47|1811.97|1811.16|1810.82|866
1630589100000|2021-09-02 13:25:00|1812.09|1811.59|1812.59|1812.29|1813.01|1812.58|1812.09|1811.59|780
1630589400000|2021-09-02 13:30:00|1812.62|1812.32|1812.44|1811.94|1812.95|1812.54|1810.38|1809.88|1485
1630589700000|2021-09-02 13:35:00|1812.43|1811.93|1809.99|1809.69|1812.44|1812|1809.66|1809.26|1374
1630590000000|2021-09-02 13:40:00|1809.96|1809.66|1810.75|1810.25|1811.23|1810.83|1809.39|1809.04|1431
1630590300000|2021-09-02 13:45:00|1810.74|1810.24|1813.1|1812.6|1813.34|1812.97|1810.31|1809.81|1477
1630590600000|2021-09-02 13:50:00|1813.12|1812.62|1812.52|1812.02|1813.24|1812.82|1812.13|1811.67|1166
1630590900000|2021-09-02 13:55:00|1812.54|1812.04|1812.82|1812.32|1813.9|1813.41|1812.14|1811.64|873
1630591200000|2021-09-02 14:00:00|1812.84|1812.34|1807.78|1807.28|1813.17|1812.78|1806.38|1805.92|1628
1630591500000|2021-09-02 14:05:00|1807.76|1807.26|1808.22|1807.92|1808.9|1808.53|1806.29|1805.89|1585
1630591800000|2021-09-02 14:10:00|1808.2|1807.9|1806.08|1805.78|1808.64|1808.14|1805.21|1804.71|1412
1630592100000|2021-09-02 14:15:00|1806.2|1805.9|1805.93|1805.63|1807.4|1807.01|1805.36|1804.99|1301
1630592400000|2021-09-02 14:20:00|1805.92|1805.62|1808.52|1808.02|1808.71|1808.26|1805.57|1805.16|1347
1630592700000|2021-09-02 14:25:00|1808.51|1808.01|1808.1|1807.8|1809.14|1808.83|1807.78|1807.41|1115
1630593000000|2021-09-02 14:30:00|1808.17|1807.87|1807.56|1807.26|1809.15|1808.76|1807.18|1806.78|1076
1630593300000|2021-09-02 14:35:00|1807.53|1807.23|1811.8|1811.3|1811.91|1811.52|1807.48|1806.98|1162
1630593600000|2021-09-02 14:40:00|1811.87|1811.37|1813.37|1812.87|1813.88|1813.48|1811.22|1810.92|1233
1630593900000|2021-09-02 14:45:00|1813.36|1812.86|1812.26|1811.96|1813.65|1813.35|1812.14|1811.72|968
1630594200000|2021-09-02 14:50:00|1812.35|1811.85|1812.37|1812.07|1813.02|1812.6|1811.17|1810.75|957
1630594500000|2021-09-02 14:55:00|1812.38|1812.08|1812.9|1812.4|1813.54|1813.22|1812.1|1811.63|1104
1630594800000|2021-09-02 15:00:00|1812.84|1812.34|1813.25|1812.95|1813.69|1813.29|1812.77|1812.32|936
1630595100000|2021-09-02 15:05:00|1813.27|1812.97|1812.33|1812.03|1813.34|1812.97|1812.32|1812.02|820
1630595400000|2021-09-02 15:10:00|1812.43|1811.93|1812.75|1812.45|1813.17|1812.8|1812.22|1811.85|759
1630595700000|2021-09-02 15:15:00|1812.76|1812.46|1812.93|1812.43|1813.09|1812.69|1812.33|1811.95|700
1630596000000|2021-09-02 15:20:00|1812.89|1812.39|1812.17|1811.87|1813.45|1813.04|1811.66|1811.2|905
1630596300000|2021-09-02 15:25:00|1812.16|1811.86|1812.64|1812.14|1812.66|1812.19|1811.94|1811.54|647
1630596600000|2021-09-02 15:30:00|1812.61|1812.11|1811.35|1811.05|1812.64|1812.24|1811.08|1810.68|637
1630596900000|2021-09-02 15:35:00|1811.34|1811.04|1811.11|1810.61|1811.72|1811.33|1810.83|1810.46|702
1630597200000|2021-09-02 15:40:00|1811.12|1810.62|1810.76|1810.46|1811.43|1811.03|1810.33|1810.02|558
1630597500000|2021-09-02 15:45:00|1810.78|1810.48|1810.22|1809.72|1810.91|1810.48|1809.67|1809.26|548
1630597800000|2021-09-02 15:50:00|1810.21|1809.71|1808.73|1808.23|1810.29|1809.9|1808.4|1808.08|738
1630598100000|2021-09-02 15:55:00|1808.69|1808.19|1809.19|1808.89|1809.31|1808.95|1808.23|1807.82|676
1630598400000|2021-09-02 16:00:00|1809.29|1808.79|1809.5|1809|1810.14|1809.72|1808.9|1808.53|655
1630598700000|2021-09-02 16:05:00|1809.4|1809.1|1808.92|1808.62|1809.68|1809.27|1808.91|1808.6|507
1630599000000|2021-09-02 16:10:00|1808.9|1808.6|1809.3|1808.8|1809.53|1809.12|1808.56|1808.17|546
1630599300000|2021-09-02 16:15:00|1809.29|1808.79|1809.18|1808.88|1809.57|1809.18|1809.03|1808.62|575
1630599600000|2021-09-02 16:20:00|1809.17|1808.87|1808.5|1808|1809.71|1809.31|1808.34|1807.96|523
1630599900000|2021-09-02 16:25:00|1808.3|1807.97|1807.75|1807.45|1808.88|1808.44|1807.58|1807.19|582
1630600200000|2021-09-02 16:30:00|1807.93|1807.43|1807.74|1807.24|1808.24|1807.81|1807.6|1807.21|531
1630600500000|2021-09-02 16:35:00|1807.75|1807.25|1807.71|1807.21|1807.85|1807.46|1807.21|1806.81|406
1630600800000|2021-09-02 16:40:00|1807.72|1807.22|1808.67|1808.37|1808.69|1808.39|1807.48|1807.1|471
1630601100000|2021-09-02 16:45:00|1808.78|1808.28|1808.5|1808|1808.78|1808.38|1808.08|1807.67|366
1630601400000|2021-09-02 16:50:00|1808.52|1808.02|1809.12|1808.62|1809.19|1808.82|1808.27|1807.87|433
1630601700000|2021-09-02 16:55:00|1809.13|1808.63|1809.46|1808.96|1809.56|1809.16|1809.05|1808.63|449
1630602000000|2021-09-02 17:00:00|1809.45|1808.95|1809.15|1808.65|1809.54|1809.15|1808.98|1808.55|452
1630602300000|2021-09-02 17:05:00|1809.14|1808.64|1808.88|1808.58|1809.41|1809.01|1808.74|1808.34|330
1630602600000|2021-09-02 17:10:00|1808.87|1808.57|1808.69|1808.19|1809.13|1808.74|1808.35|1807.94|444
1630602900000|2021-09-02 17:15:00|1808.73|1808.23|1808.46|1807.96|1808.8|1808.38|1808.14|1807.75|361
1630603200000|2021-09-02 17:20:00|1808.45|1807.95|1808.98|1808.68|1809.35|1808.88|1808.43|1807.95|510
1630603500000|2021-09-02 17:25:00|1809|1808.7|1809.55|1809.25|1809.78|1809.4|1809|1808.62|492
1630603800000|2021-09-02 17:30:00|1809.63|1809.33|1810.02|1809.72|1810.13|1809.79|1809.52|1809.12|416
1630604100000|2021-09-02 17:35:00|1810.12|1809.62|1810.1|1809.6|1810.31|1809.91|1809.87|1809.48|403
1630604400000|2021-09-02 17:40:00|1810.09|1809.59|1809.72|1809.42|1810.14|1809.71|1809.68|1809.28|386
1630604700000|2021-09-02 17:45:00|1809.74|1809.44|1809.57|1809.07|1809.87|1809.5|1809.34|1808.92|439
1630605000000|2021-09-02 17:50:00|1809.55|1809.05|1810.05|1809.55|1810.09|1809.66|1809.39|1809|271
1630605300000|2021-09-02 17:55:00|1810.06|1809.56|1810.02|1809.52|1810.09|1809.69|1809.73|1809.34|388
1630605600000|2021-09-02 18:00:00|1810.03|1809.53|1811.32|1810.82|1811.39|1810.89|1809.93|1809.53|454
1630605900000|2021-09-02 18:05:00|1811.33|1810.83|1810.19|1809.69|1811.39|1810.98|1810.12|1809.67|479
1630606200000|2021-09-02 18:10:00|1810.2|1809.7|1810.57|1810.07|1810.57|1810.13|1809.86|1809.45|428
1630606500000|2021-09-02 18:15:00|1810.59|1810.09|1809.81|1809.31|1810.71|1810.31|1809.67|1809.29|412
1630606800000|2021-09-02 18:20:00|1809.8|1809.3|1809.21|1808.71|1809.81|1809.31|1808.8|1808.37|449
1630607100000|2021-09-02 18:25:00|1809.23|1808.73|1809.12|1808.62|1809.38|1808.93|1808.94|1808.46|408
1630607400000|2021-09-02 18:30:00|1809.13|1808.63|1809.13|1808.63|1809.37|1808.95|1808.87|1808.45|341
1630607700000|2021-09-02 18:35:00|1809.12|1808.62|1809.06|1808.56|1809.16|1808.76|1808.79|1808.42|269
1630608000000|2021-09-02 18:40:00|1809.05|1808.55|1808.87|1808.57|1809.2|1808.81|1808.8|1808.42|248
1630608300000|2021-09-02 18:45:00|1808.88|1808.58|1808.79|1808.29|1809.03|1808.65|1808.61|1808.21|273
1630608600000|2021-09-02 18:50:00|1808.8|1808.3|1809.05|1808.55|1809.12|1808.71|1808.71|1808.3|285
1630608900000|2021-09-02 18:55:00|1809.04|1808.54|1809.6|1809.1|1809.61|1809.17|1808.87|1808.5|365
1630609200000|2021-09-02 19:00:00|1809.59|1809.09|1809.62|1809.12|1810.14|1809.71|1809.41|1809.01|379
1630609500000|2021-09-02 19:05:00|1809.63|1809.13|1809.74|1809.24|1809.81|1809.37|1809.46|1809.05|297
1630609800000|2021-09-02 19:10:00|1809.75|1809.25|1809.46|1808.96|1809.77|1809.3|1809.24|1808.84|281
1630610100000|2021-09-02 19:15:00|1809.45|1808.95|1809.86|1809.36|1810|1809.59|1809.36|1808.95|242
1630610400000|2021-09-02 19:20:00|1809.88|1809.38|1809.94|1809.44|1810.07|1809.67|1809.66|1809.25|239
1630610700000|2021-09-02 19:25:00|1809.95|1809.45|1809.96|1809.46|1810.34|1809.92|1809.86|1809.43|190
1630611000000|2021-09-02 19:30:00|1809.97|1809.47|1810.15|1809.65|1810.21|1809.85|1809.84|1809.44|219
1630611300000|2021-09-02 19:35:00|1810.12|1809.62|1810.27|1809.77|1810.47|1810.08|1810.05|1809.61|267
1630611600000|2021-09-02 19:40:00|1810.26|1809.76|1810.38|1810.08|1810.6|1810.19|1810.08|1809.67|250
1630611900000|2021-09-02 19:45:00|1810.48|1809.98|1810.47|1810.17|1810.71|1810.34|1810.38|1809.94|289
1630612200000|2021-09-02 19:50:00|1810.53|1810.23|1810.61|1810.11|1810.73|1810.35|1810.38|1810.02|374
1630612500000|2021-09-02 19:55:00|1810.62|1810.12|1810.01|1809.71|1810.64|1810.28|1809.83|1809.53|715
1630612800000|2021-09-02 20:00:00|1810|1809.7|1810.54|1810.04|1810.64|1810.22|1809.89|1809.49|289
1630613100000|2021-09-02 20:05:00|1810.53|1810.03|1810.27|1809.77|1810.59|1810.2|1810.14|1809.75|136
1630613400000|2021-09-02 20:10:00|1810.26|1809.76|1810.2|1809.7|1810.28|1809.83|1810.04|1809.63|95
1630613700000|2021-09-02 20:15:00|1810.21|1809.71|1810.13|1809.63|1810.23|1809.81|1809.98|1809.58|99
1630614000000|2021-09-02 20:20:00|1810.12|1809.62|1810.22|1809.72|1810.24|1809.84|1809.95|1809.54|99
1630614300000|2021-09-02 20:25:00|1810.23|1809.73|1810.05|1809.55|1810.26|1809.86|1809.85|1809.44|121
1630614600000|2021-09-02 20:30:00|1810.08|1809.58|1809.76|1809.46|1810.13|1809.71|1809.66|1809.28|124
1630614900000|2021-09-02 20:35:00|1809.85|1809.35|1810.06|1809.56|1810.08|1809.69|1809.85|1809.35|82
1630615200000|2021-09-02 20:40:00|1810.05|1809.55|1809.78|1809.28|1810.06|1809.59|1809.58|1809.16|107
1630615500000|2021-09-02 20:45:00|1809.76|1809.26|1810.06|1809.56|1810.13|1809.71|1809.74|1809.26|110
1630615800000|2021-09-02 20:50:00|1810.05|1809.55|1809.88|1809.38|1810.12|1809.68|1809.86|1809.37|127
1630616100000|2021-09-02 20:55:00|1809.87|1809.37|1810.09|1809.59|1810.09|1809.59|1809.68|1809.18|180
1630620000000|2021-09-02 22:00:00|1809.72|1809.22|1809.9|1809.4|1809.92|1809.42|1809.6|1809.16|175
1630620300000|2021-09-02 22:05:00|1809.91|1809.41|1809.81|1809.31|1809.93|1809.43|1809.53|1809.1|130
1630620600000|2021-09-02 22:10:00|1809.71|1809.21|1809.94|1809.44|1810|1809.5|1809.59|1809.09|125
1630620900000|2021-09-02 22:15:00|1809.99|1809.49|1809.85|1809.35|1810.04|1809.6|1809.54|1809.14|167
1630621200000|2021-09-02 22:20:00|1809.78|1809.48|1809.95|1809.45|1810.06|1809.6|1809.72|1809.28|117
1630621500000|2021-09-02 22:25:00|1809.94|1809.44|1809.95|1809.45|1810.05|1809.62|1809.68|1809.27|105
1630621800000|2021-09-02 22:30:00|1809.97|1809.47|1809.71|1809.41|1810.09|1809.7|1809.67|1809.27|137
1630622100000|2021-09-02 22:35:00|1809.76|1809.46|1809.77|1809.27|1809.88|1809.48|1809.62|1809.19|169
1630622400000|2021-09-02 22:40:00|1809.78|1809.28|1809.61|1809.11|1809.81|1809.45|1809.46|1809.03|107
1630622700000|2021-09-02 22:45:00|1809.62|1809.12|1809.74|1809.24|1809.76|1809.26|1809.6|1809.1|83
1630623000000|2021-09-02 22:50:00|1809.72|1809.22|1809.56|1809.06|1809.78|1809.34|1809.47|1809.05|113
1630623300000|2021-09-02 22:55:00|1809.55|1809.05|1809.42|1808.92|1809.66|1809.27|1809.33|1808.85|148
1630623600000|2021-09-02 23:00:00|1809.44|1808.94|1809.61|1809.11|1809.7|1809.2|1809.4|1808.9|140
1630623900000|2021-09-02 23:05:00|1809.62|1809.12|1809.88|1809.38|1809.96|1809.48|1809.5|1809|158
1630624200000|2021-09-02 23:10:00|1809.86|1809.36|1809.54|1809.04|1809.87|1809.45|1809.41|1809|160
1630624500000|2021-09-02 23:15:00|1809.55|1809.05|1809.56|1809.06|1809.76|1809.26|1809.43|1809|122
1630624800000|2021-09-02 23:20:00|1809.49|1809.19|1809.64|1809.14|1809.78|1809.28|1809.42|1808.93|126
1630625100000|2021-09-02 23:25:00|1809.65|1809.15|1809.63|1809.13|1809.65|1809.24|1809.35|1808.96|107
1630625400000|2021-09-02 23:30:00|1809.64|1809.14|1809.63|1809.13|1809.69|1809.19|1809.36|1808.96|123
1630625700000|2021-09-02 23:35:00|1809.64|1809.14|1809.6|1809.1|1809.68|1809.22|1809.44|1809.01|95
1630626000000|2021-09-02 23:40:00|1809.58|1809.08|1809.66|1809.16|1809.72|1809.24|1809.41|1809.02|128
1630626300000|2021-09-02 23:45:00|1809.65|1809.15|1809.65|1809.15|1809.69|1809.27|1809.41|1808.98|151
1630626600000|2021-09-02 23:50:00|1809.63|1809.13|1809.61|1809.11|1809.75|1809.3|1809.43|1809.02|183
1630626900000|2021-09-02 23:55:00|1809.6|1809.1|1809.8|1809.3|1809.89|1809.45|1809.45|1808.98|143
1630627200000|2021-09-03 00:00:00|1809.81|1809.31|1809.47|1808.97|1809.96|1809.56|1809.19|1808.81|467
1630627500000|2021-09-03 00:05:00|1809.46|1808.96|1809.61|1809.11|1809.71|1809.31|1809.18|1808.81|304
1630627800000|2021-09-03 00:10:00|1809.6|1809.1|1809.47|1808.97|1809.71|1809.25|1809.27|1808.86|270
1630628100000|2021-09-03 00:15:00|1809.48|1808.98|1809.45|1809.15|1809.6|1809.22|1809.2|1808.86|215
1630628400000|2021-09-03 00:20:00|1809.46|1809.16|1809.55|1809.05|1809.76|1809.36|1809.44|1809.05|172
1630628700000|2021-09-03 00:25:00|1809.53|1809.03|1809.88|1809.38|1809.97|1809.54|1809.39|1809.03|174
1630629000000|2021-09-03 00:30:00|1809.89|1809.39|1810.1|1809.6|1810.26|1809.86|1809.87|1809.37|145
1630629300000|2021-09-03 00:35:00|1810.13|1809.63|1810.35|1809.85|1810.37|1809.94|1810.03|1809.58|171
1630629600000|2021-09-03 00:40:00|1810.34|1809.84|1810.7|1810.2|1810.74|1810.27|1810.3|1809.84|241
1630629900000|2021-09-03 00:45:00|1810.71|1810.21|1810.63|1810.13|1810.87|1810.37|1810.36|1809.97|300
1630630200000|2021-09-03 00:50:00|1810.66|1810.16|1811.18|1810.68|1811.21|1810.79|1810.58|1810.16|259
1630630500000|2021-09-03 00:55:00|1811.19|1810.69|1811.39|1810.89|1811.43|1811|1810.92|1810.51|272
1630630800000|2021-09-03 01:00:00|1811.28|1810.98|1813.05|1812.55|1813.1|1812.69|1811.21|1810.91|602
1630631100000|2021-09-03 01:05:00|1813.06|1812.56|1812.64|1812.14|1813.3|1812.9|1812.34|1811.93|474
1630631400000|2021-09-03 01:10:00|1812.63|1812.13|1812.2|1811.7|1812.7|1812.33|1811.71|1811.21|513
1630631700000|2021-09-03 01:15:00|1812.19|1811.69|1811.69|1811.39|1812.65|1812.28|1811.28|1810.78|520
1630632000000|2021-09-03 01:20:00|1811.66|1811.36|1811.78|1811.28|1812.17|1811.78|1811.47|1811.08|361
1630632300000|2021-09-03 01:25:00|1811.79|1811.29|1811.74|1811.24|1812.18|1811.75|1811.51|1811.11|397
1630632600000|2021-09-03 01:30:00|1811.76|1811.26|1811.33|1810.83|1811.76|1811.28|1810.84|1810.47|539
1630632900000|2021-09-03 01:35:00|1811.32|1810.82|1811.3|1810.8|1811.33|1810.92|1810.87|1810.43|442
1630633200000|2021-09-03 01:40:00|1811.29|1810.79|1811.61|1811.11|1811.85|1811.39|1811.1|1810.68|448
1630633500000|2021-09-03 01:45:00|1811.59|1811.09|1812.94|1812.44|1812.94|1812.5|1811.44|1811.06|703
1630633800000|2021-09-03 01:50:00|1812.91|1812.41|1813.13|1812.63|1813.35|1813|1812.82|1812.32|534
1630634100000|2021-09-03 01:55:00|1813.12|1812.62|1813.28|1812.78|1813.55|1813.07|1812.7|1812.36|599
1630634400000|2021-09-03 02:00:00|1813.29|1812.79|1813.75|1813.25|1813.76|1813.34|1812.82|1812.32|481
1630634700000|2021-09-03 02:05:00|1813.76|1813.26|1813.8|1813.3|1814.1|1813.6|1813.51|1813.01|314
1630635000000|2021-09-03 02:10:00|1813.81|1813.31|1813.47|1812.97|1814.01|1813.51|1813.29|1812.79|325
1630635300000|2021-09-03 02:15:00|1813.45|1812.95|1813.85|1813.35|1813.85|1813.44|1813.32|1812.92|207
1630635600000|2021-09-03 02:20:00|1813.86|1813.36|1814.41|1813.91|1814.61|1814.22|1813.78|1813.36|281
1630635900000|2021-09-03 02:25:00|1814.42|1813.92|1814.27|1813.77|1814.8|1814.36|1814.07|1813.71|217
1630636200000|2021-09-03 02:30:00|1814.26|1813.76|1814.91|1814.41|1814.93|1814.49|1814.07|1813.57|388
1630636500000|2021-09-03 02:35:00|1814.9|1814.4|1814.43|1813.93|1815.2|1814.75|1814.4|1813.92|437
1630636800000|2021-09-03 02:40:00|1814.4|1813.9|1814.7|1814.2|1814.87|1814.48|1814.39|1813.9|365
1630637100000|2021-09-03 02:45:00|1814.71|1814.21|1814.39|1813.89|1814.71|1814.37|1813.82|1813.37|417
1630637400000|2021-09-03 02:50:00|1814.38|1813.88|1814.29|1813.79|1814.78|1814.28|1814.08|1813.58|619
1630637700000|2021-09-03 02:55:00|1814.3|1813.8|1813.65|1813.15|1814.33|1813.94|1813.64|1813.14|543
1630638000000|2021-09-03 03:00:00|1813.66|1813.16|1813.56|1813.06|1814.05|1813.55|1813.35|1812.97|624
1630638300000|2021-09-03 03:05:00|1813.55|1813.05|1813.98|1813.48|1814.01|1813.59|1813.08|1812.68|435
1630638600000|2021-09-03 03:10:00|1813.97|1813.47|1813.98|1813.48|1814.25|1813.8|1813.6|1813.23|392
1630638900000|2021-09-03 03:15:00|1813.97|1813.47|1813.52|1813.02|1814.42|1813.92|1813.39|1813.01|388
1630639200000|2021-09-03 03:20:00|1813.54|1813.04|1813.77|1813.27|1813.84|1813.53|1813.43|1813.02|305
1630639500000|2021-09-03 03:25:00|1813.78|1813.28|1813.57|1813.07|1813.79|1813.33|1813.35|1812.95|303
1630639800000|2021-09-03 03:30:00|1813.59|1813.09|1813.95|1813.45|1814.04|1813.71|1813.39|1813.06|220
1630640100000|2021-09-03 03:35:00|1813.98|1813.48|1813.84|1813.34|1814.04|1813.66|1813.55|1813.15|221
1630640400000|2021-09-03 03:40:00|1813.85|1813.35|1813.65|1813.15|1813.99|1813.59|1813.51|1813.05|201
1630640700000|2021-09-03 03:45:00|1813.61|1813.11|1813.62|1813.12|1813.65|1813.16|1813.32|1812.92|174
1630641000000|2021-09-03 03:50:00|1813.61|1813.11|1813.61|1813.11|1813.7|1813.21|1813.33|1812.94|190
1630641300000|2021-09-03 03:55:00|1813.6|1813.1|1812.92|1812.42|1813.61|1813.11|1812.83|1812.42|201
1630641600000|2021-09-03 04:00:00|1812.94|1812.44|1812.76|1812.26|1812.94|1812.44|1812.67|1812.17|164
1630641900000|2021-09-03 04:05:00|1812.77|1812.27|1812.66|1812.16|1812.8|1812.32|1812.49|1812.01|137
1630642200000|2021-09-03 04:10:00|1812.67|1812.17|1812.06|1811.56|1812.69|1812.23|1811.94|1811.45|158
1630642500000|2021-09-03 04:15:00|1812.07|1811.57|1811.89|1811.39|1812.1|1811.76|1811.75|1811.33|183
1630642800000|2021-09-03 04:20:00|1811.88|1811.38|1812.19|1811.69|1812.39|1811.91|1811.85|1811.38|176
1630643100000|2021-09-03 04:25:00|1812.2|1811.7|1812.04|1811.54|1812.24|1811.82|1811.9|1811.49|137
1630643400000|2021-09-03 04:30:00|1812.03|1811.53|1811.83|1811.33|1812.08|1811.63|1811.75|1811.32|176
1630643700000|2021-09-03 04:35:00|1811.86|1811.36|1812.22|1811.72|1812.22|1811.81|1811.62|1811.28|206
1630644000000|2021-09-03 04:40:00|1812.19|1811.89|1812.14|1811.64|1812.21|1811.89|1811.7|1811.28|197
1630644300000|2021-09-03 04:45:00|1812.12|1811.62|1812.34|1811.84|1812.62|1812.14|1811.92|1811.56|218
1630644600000|2021-09-03 04:50:00|1812.35|1811.85|1812.36|1811.86|1812.43|1811.98|1812.16|1811.66|161
1630644900000|2021-09-03 04:55:00|1812.37|1811.87|1811.94|1811.44|1812.38|1811.88|1811.88|1811.38|190
1630645200000|2021-09-03 05:00:00|1811.93|1811.43|1811.8|1811.3|1812.05|1811.55|1811.57|1811.11|244
1630645500000|2021-09-03 05:05:00|1811.76|1811.26|1811.53|1811.03|1811.97|1811.51|1811.33|1810.91|235
1630645800000|2021-09-03 05:10:00|1811.54|1811.04|1811.19|1810.69|1811.57|1811.07|1811.14|1810.66|290
1630646100000|2021-09-03 05:15:00|1811.17|1810.67|1811.25|1810.75|1811.3|1810.9|1810.89|1810.5|207
1630646400000|2021-09-03 05:20:00|1811.29|1810.79|1811.42|1810.92|1811.51|1811.05|1811.19|1810.69|249
1630646700000|2021-09-03 05:25:00|1811.4|1810.9|1811.82|1811.32|1811.82|1811.41|1811.28|1810.79|298
1630647000000|2021-09-03 05:30:00|1811.8|1811.3|1811.3|1810.8|1811.8|1811.3|1810.95|1810.54|568
1630647300000|2021-09-03 05:35:00|1811.31|1810.81|1811.66|1811.16|1811.94|1811.58|1811.16|1810.76|387
1630647600000|2021-09-03 05:40:00|1811.65|1811.15|1812.69|1812.19|1812.69|1812.3|1811.55|1811.13|407
1630647900000|2021-09-03 05:45:00|1812.7|1812.2|1812.88|1812.38|1812.91|1812.47|1812.4|1812.04|389
1630648200000|2021-09-03 05:50:00|1812.89|1812.39|1812.93|1812.43|1813.19|1812.82|1812.76|1812.38|318
1630648500000|2021-09-03 05:55:00|1812.94|1812.44|1812.97|1812.47|1813.17|1812.71|1812.73|1812.38|330
1630648800000|2021-09-03 06:00:00|1813.01|1812.51|1813.18|1812.68|1813.52|1813.16|1812.85|1812.35|572
1630649100000|2021-09-03 06:05:00|1813.17|1812.67|1813.43|1812.93|1813.74|1813.24|1813.09|1812.66|478
1630649400000|2021-09-03 06:10:00|1813.42|1812.92|1813.21|1812.71|1813.62|1813.16|1812.86|1812.44|551
1630649700000|2021-09-03 06:15:00|1813.22|1812.72|1812.84|1812.54|1813.22|1812.72|1812.14|1811.76|522
1630650000000|2021-09-03 06:20:00|1812.94|1812.44|1813.26|1812.76|1813.35|1812.95|1812.71|1812.29|452
1630650300000|2021-09-03 06:25:00|1813.32|1812.82|1813.27|1812.97|1813.71|1813.28|1813.21|1812.82|532
1630650600000|2021-09-03 06:30:00|1813.3|1813|1813.5|1813|1813.99|1813.49|1813.26|1812.86|570
1630650900000|2021-09-03 06:35:00|1813.48|1812.98|1813.52|1813.02|1813.89|1813.44|1813.12|1812.62|643
1630651200000|2021-09-03 06:40:00|1813.53|1813.03|1813.44|1812.94|1813.91|1813.41|1813.31|1812.81|414
1630651500000|2021-09-03 06:45:00|1813.47|1812.97|1813.23|1812.73|1813.64|1813.29|1813.18|1812.68|526
1630651800000|2021-09-03 06:50:00|1813.26|1812.76|1813.51|1813.01|1813.61|1813.16|1812.92|1812.45|618
1630652100000|2021-09-03 06:55:00|1813.5|1813|1813.51|1813.01|1813.85|1813.44|1813.17|1812.74|716
1630652400000|2021-09-03 07:00:00|1813.53|1813.03|1814.3|1813.8|1814.52|1814.04|1813.44|1813.03|635
1630652700000|2021-09-03 07:05:00|1814.27|1813.77|1814.01|1813.71|1814.77|1814.36|1813.95|1813.58|743
1630653000000|2021-09-03 07:10:00|1814.03|1813.73|1813.47|1812.97|1814.41|1814.02|1813.34|1812.96|608
1630653300000|2021-09-03 07:15:00|1813.49|1812.99|1812.79|1812.29|1813.53|1813.03|1812.71|1812.23|626
1630653600000|2021-09-03 07:20:00|1812.78|1812.28|1813.49|1812.99|1813.58|1813.09|1812.75|1812.25|490
1630653900000|2021-09-03 07:25:00|1813.48|1812.98|1813.41|1812.91|1814.09|1813.69|1813.38|1812.9|560
1630654200000|2021-09-03 07:30:00|1813.42|1812.92|1813.32|1812.82|1813.91|1813.41|1812.97|1812.58|440
1630654500000|2021-09-03 07:35:00|1813.31|1812.81|1812.78|1812.28|1813.34|1812.84|1812.61|1812.14|347
1630654800000|2021-09-03 07:40:00|1812.79|1812.29|1812.22|1811.72|1812.97|1812.48|1812.02|1811.61|337
1630655100000|2021-09-03 07:45:00|1812.21|1811.71|1812.35|1811.85|1812.54|1812.12|1811.93|1811.44|319
1630655400000|2021-09-03 07:50:00|1812.36|1811.86|1811.79|1811.29|1812.36|1811.86|1811.69|1811.25|356
1630655700000|2021-09-03 07:55:00|1811.87|1811.37|1811.53|1811.03|1811.94|1811.53|1811.19|1810.77|466
1630656000000|2021-09-03 08:00:00|1811.52|1811.02|1812.22|1811.72|1812.53|1812.03|1811.34|1810.95|450
1630656300000|2021-09-03 08:05:00|1812.23|1811.73|1812.48|1811.98|1812.79|1812.39|1812.1|1811.6|304
1630656600000|2021-09-03 08:10:00|1812.47|1811.97|1813.09|1812.59|1813.22|1812.81|1812.43|1811.93|342
1630656900000|2021-09-03 08:15:00|1813.01|1812.51|1812.37|1811.87|1813.03|1812.61|1812.26|1811.87|444
1630657200000|2021-09-03 08:20:00|1812.36|1811.86|1812.43|1811.93|1812.67|1812.17|1812.03|1811.7|310
1630657500000|2021-09-03 08:25:00|1812.42|1811.92|1812.13|1811.83|1812.45|1812|1811.89|1811.48|368
1630657800000|2021-09-03 08:30:00|1812.12|1811.82|1812.91|1812.41|1813|1812.6|1812.06|1811.68|395
1630658100000|2021-09-03 08:35:00|1812.92|1812.42|1812.85|1812.35|1813.41|1813.01|1812.67|1812.27|482
1630658400000|2021-09-03 08:40:00|1812.84|1812.34|1812.88|1812.38|1813.1|1812.72|1812.68|1812.33|365
1630658700000|2021-09-03 08:45:00|1812.87|1812.37|1812.24|1811.74|1812.96|1812.6|1812.12|1811.71|419
1630659000000|2021-09-03 08:50:00|1812.25|1811.75|1811.97|1811.47|1812.46|1811.98|1811.76|1811.36|401
1630659300000|2021-09-03 08:55:00|1811.96|1811.46|1811.87|1811.37|1812.28|1811.8|1811.7|1811.2|508
1630659600000|2021-09-03 09:00:00|1811.86|1811.36|1811.81|1811.31|1812.18|1811.71|1811.56|1811.16|611
1630659900000|2021-09-03 09:05:00|1811.83|1811.33|1812.18|1811.68|1812.19|1811.79|1811.66|1811.26|516
1630660200000|2021-09-03 09:10:00|1812.19|1811.69|1812.16|1811.66|1812.29|1811.96|1811.77|1811.37|382
1630660500000|2021-09-03 09:15:00|1812.18|1811.68|1812.4|1811.9|1812.46|1812.06|1811.94|1811.51|450
1630660800000|2021-09-03 09:20:00|1812.38|1811.88|1812.29|1811.79|1812.73|1812.23|1812.14|1811.67|338
1630661100000|2021-09-03 09:25:00|1812.28|1811.78|1812.38|1811.88|1812.45|1811.96|1811.91|1811.51|353
1630661400000|2021-09-03 09:30:00|1812.39|1811.89|1812.66|1812.16|1812.74|1812.44|1812.2|1811.85|463
1630661700000|2021-09-03 09:35:00|1812.67|1812.17|1813.16|1812.66|1813.18|1812.73|1812.4|1811.99|433
1630662000000|2021-09-03 09:40:00|1813.17|1812.67|1813.59|1813.09|1813.82|1813.4|1813.09|1812.65|512
1630662300000|2021-09-03 09:45:00|1813.61|1813.11|1813.59|1813.09|1813.99|1813.66|1813.39|1812.97|564
1630662600000|2021-09-03 09:50:00|1813.6|1813.1|1813.71|1813.21|1813.99|1813.63|1813.48|1813.07|410
1630662900000|2021-09-03 09:55:00|1813.7|1813.2|1813.82|1813.32|1813.86|1813.43|1813.05|1812.66|523
1630663200000|2021-09-03 10:00:00|1813.81|1813.31|1813.87|1813.37|1814.24|1813.83|1813.57|1813.15|473
1630663500000|2021-09-03 10:05:00|1813.89|1813.39|1813.43|1812.93|1814.22|1813.88|1813.33|1812.93|462
1630663800000|2021-09-03 10:10:00|1813.44|1812.94|1813.63|1813.13|1813.76|1813.35|1813.29|1812.81|514
1630664100000|2021-09-03 10:15:00|1813.62|1813.12|1813.54|1813.04|1813.77|1813.39|1813.26|1812.78|335
1630664400000|2021-09-03 10:20:00|1813.55|1813.05|1813.84|1813.34|1813.84|1813.43|1813.32|1812.82|207
1630664700000|2021-09-03 10:25:00|1813.83|1813.33|1813.85|1813.35|1813.9|1813.4|1813.5|1813.1|214
1630665000000|2021-09-03 10:30:00|1813.86|1813.36|1813.27|1812.77|1813.86|1813.36|1813.27|1812.77|269
1630665300000|2021-09-03 10:35:00|1813.28|1812.78|1813.52|1813.02|1813.69|1813.23|1813.24|1812.78|295
1630665600000|2021-09-03 10:40:00|1813.51|1813.01|1813.44|1812.94|1813.59|1813.13|1813.1|1812.67|202
1630665900000|2021-09-03 10:45:00|1813.43|1812.93|1813.45|1812.95|1813.61|1813.23|1813.09|1812.59|293
1630666200000|2021-09-03 10:50:00|1813.46|1812.96|1813.32|1812.82|1813.48|1813.03|1813.11|1812.68|286
1630666500000|2021-09-03 10:55:00|1813.33|1812.83|1813.92|1813.42|1814.05|1813.68|1813.22|1812.81|457
1630666800000|2021-09-03 11:00:00|1813.93|1813.43|1815.07|1814.57|1815.1|1814.72|1813.91|1813.43|558
1630667100000|2021-09-03 11:05:00|1815.08|1814.58|1815.15|1814.85|1815.27|1814.88|1814.92|1814.49|521
1630667400000|2021-09-03 11:10:00|1815.24|1814.74|1815.09|1814.79|1815.28|1814.98|1814.74|1814.34|484
1630667700000|2021-09-03 11:15:00|1815.08|1814.78|1815.22|1814.72|1815.3|1815|1814.94|1814.54|458
1630668000000|2021-09-03 11:20:00|1815.14|1814.84|1815.4|1814.9|1815.46|1814.96|1814.97|1814.57|330
1630668300000|2021-09-03 11:25:00|1815.39|1814.89|1815.4|1814.9|1815.57|1815.23|1814.99|1814.59|377
1630668600000|2021-09-03 11:30:00|1815.41|1814.91|1815.56|1815.06|1815.68|1815.34|1814.43|1814.07|603
1630668900000|2021-09-03 11:35:00|1815.57|1815.07|1814.93|1814.43|1815.59|1815.21|1814.44|1814.04|564
1630669200000|2021-09-03 11:40:00|1814.94|1814.44|1815.13|1814.63|1815.3|1814.94|1814.87|1814.44|390
1630669500000|2021-09-03 11:45:00|1815.14|1814.64|1815.06|1814.56|1815.19|1814.82|1814.03|1813.66|566
1630669800000|2021-09-03 11:50:00|1815.05|1814.55|1815.27|1814.77|1815.42|1814.99|1814.89|1814.39|421
1630670100000|2021-09-03 11:55:00|1815.26|1814.76|1814.93|1814.63|1815.32|1814.93|1814.44|1814.05|494
1630670400000|2021-09-03 12:00:00|1815.03|1814.53|1816.15|1815.65|1816.49|1816.06|1814.88|1814.52|914
1630670700000|2021-09-03 12:05:00|1816.13|1815.63|1815.57|1815.07|1816.49|1816.08|1815.11|1814.71|698
1630671000000|2021-09-03 12:10:00|1815.61|1815.11|1815.01|1814.51|1815.88|1815.55|1814.84|1814.47|610
1630671300000|2021-09-03 12:15:00|1814.92|1814.62|1814.92|1814.62|1815.82|1815.35|1814.83|1814.45|686
1630671600000|2021-09-03 12:20:00|1814.91|1814.61|1817.4|1816.9|1817.93|1817.56|1814.19|1813.89|995
1630671900000|2021-09-03 12:25:00|1817.38|1816.88|1814.78|1814.28|1817.38|1816.97|1813.47|1812.97|1032
1630672200000|2021-09-03 12:30:00|1814.71|1814.21|1825.5|1825|1829.88|1829.38|1814.71|1814.21|2252
1630672500000|2021-09-03 12:35:00|1825.32|1824.82|1822.18|1821.68|1826.91|1826.61|1821.01|1820.51|2190
1630672800000|2021-09-03 12:40:00|1822.39|1821.89|1819.75|1819.25|1823.75|1823.25|1818.09|1817.59|2069
1630673100000|2021-09-03 12:45:00|1819.78|1819.28|1824.34|1823.84|1825.15|1824.65|1819.05|1818.55|1879
1630673400000|2021-09-03 12:50:00|1824.37|1823.87|1822.99|1822.49|1825.01|1824.51|1821.36|1820.86|1653
1630673700000|2021-09-03 12:55:00|1822.95|1822.45|1823.73|1823.23|1825.94|1825.44|1822.91|1822.41|1739
1630674000000|2021-09-03 13:00:00|1823.85|1823.35|1826.47|1825.97|1826.92|1826.42|1823.58|1823.08|1809
1630674300000|2021-09-03 13:05:00|1826.51|1826.01|1825.5|1825|1826.78|1826.28|1824.88|1824.38|1538
1630674600000|2021-09-03 13:10:00|1825.62|1825.12|1825.24|1824.74|1826.38|1825.88|1823.13|1822.63|1493
1630674900000|2021-09-03 13:15:00|1825.19|1824.69|1823.82|1823.32|1825.43|1824.93|1823.34|1822.84|1435
1630675200000|2021-09-03 13:20:00|1823.84|1823.34|1825.89|1825.39|1826.86|1826.36|1823.63|1823.13|1466
1630675500000|2021-09-03 13:25:00|1825.91|1825.41|1824.23|1823.73|1826.54|1826.04|1823.89|1823.39|1323
1630675800000|2021-09-03 13:30:00|1824.31|1823.81|1824.62|1824.12|1825.59|1825.14|1823.42|1822.92|1781
1630676100000|2021-09-03 13:35:00|1824.64|1824.14|1824|1823.5|1825.96|1825.46|1823.43|1822.93|1722
1630676400000|2021-09-03 13:40:00|1824.04|1823.54|1820.56|1820.06|1824.32|1823.82|1819.45|1819.15|1826
1630676700000|2021-09-03 13:45:00|1820.67|1820.17|1823|1822.5|1823.35|1822.85|1819.97|1819.47|1455
1630677000000|2021-09-03 13:50:00|1822.97|1822.47|1824.45|1823.95|1824.92|1824.52|1822.45|1821.95|1341
1630677300000|2021-09-03 13:55:00|1824.46|1823.96|1825.22|1824.72|1825.48|1824.98|1824.42|1823.92|1148
1630677600000|2021-09-03 14:00:00|1825.2|1824.7|1823.94|1823.44|1825.79|1825.29|1822.23|1821.73|1633
1630677900000|2021-09-03 14:05:00|1823.95|1823.45|1824.13|1823.63|1824.65|1824.15|1822.84|1822.34|1469
1630678200000|2021-09-03 14:10:00|1824.07|1823.57|1824.75|1824.25|1825.41|1825.05|1823.73|1823.23|1277
1630678500000|2021-09-03 14:15:00|1824.77|1824.27|1825.71|1825.21|1826.68|1826.2|1824.37|1823.9|1390
1630678800000|2021-09-03 14:20:00|1825.68|1825.18|1826.77|1826.27|1827.14|1826.64|1825.66|1825.16|1100
1630679100000|2021-09-03 14:25:00|1826.84|1826.34|1826.27|1825.97|1827.72|1827.22|1826.26|1825.76|1114
1630679400000|2021-09-03 14:30:00|1826.29|1825.99|1829.58|1829.08|1829.61|1829.11|1825.97|1825.55|1189
1630679700000|2021-09-03 14:35:00|1829.57|1829.07|1828.56|1828.06|1829.67|1829.17|1828.28|1827.78|1297
1630680000000|2021-09-03 14:40:00|1828.57|1828.07|1830.43|1829.93|1831.48|1830.98|1828.56|1828.07|1446
1630680300000|2021-09-03 14:45:00|1830.42|1829.92|1829.34|1828.84|1831.2|1830.8|1829.19|1828.69|1248
1630680600000|2021-09-03 14:50:00|1829.35|1828.85|1830.2|1829.7|1830.82|1830.32|1829.35|1828.85|1097
1630680900000|2021-09-03 14:55:00|1830.19|1829.69|1830.49|1830.19|1831.07|1830.65|1829.33|1828.88|1193
1630681200000|2021-09-03 15:00:00|1830.57|1830.27|1831.1|1830.6|1831.23|1830.82|1830.26|1829.83|1154
1630681500000|2021-09-03 15:05:00|1831.04|1830.74|1832.01|1831.51|1832.37|1832.07|1830.93|1830.6|1160
1630681800000|2021-09-03 15:10:00|1832.04|1831.54|1833.81|1833.31|1834.25|1833.86|1832.04|1831.54|1118
1630682100000|2021-09-03 15:15:00|1833.82|1833.32|1832.99|1832.69|1834.16|1833.66|1832.31|1831.81|1195
1630682400000|2021-09-03 15:20:00|1833.09|1832.59|1833.14|1832.64|1833.49|1832.99|1832.56|1832.06|992
1630682700000|2021-09-03 15:25:00|1833.12|1832.62|1832.08|1831.58|1833.27|1832.77|1831.94|1831.44|948
1630683000000|2021-09-03 15:30:00|1832.06|1831.56|1829.83|1829.33|1832.39|1831.99|1829.7|1829.3|1066
1630683300000|2021-09-03 15:35:00|1829.77|1829.27|1828.94|1828.44|1830.13|1829.63|1828.87|1828.44|853
1630683600000|2021-09-03 15:40:00|1828.95|1828.45|1828.33|1827.83|1829.3|1828.8|1828.32|1827.82|646
1630683900000|2021-09-03 15:45:00|1828.28|1827.78|1829.01|1828.51|1829.67|1829.17|1827.86|1827.36|799
1630684200000|2021-09-03 15:50:00|1829|1828.5|1829.28|1828.78|1829.56|1829.13|1828.88|1828.38|872
1630684500000|2021-09-03 15:55:00|1829.29|1828.79|1829.71|1829.21|1830.11|1829.66|1829.1|1828.61|760
1630684800000|2021-09-03 16:00:00|1829.7|1829.2|1828.84|1828.34|1829.93|1829.45|1828.27|1827.96|741
1630685100000|2021-09-03 16:05:00|1828.75|1828.45|1829.72|1829.22|1829.88|1829.38|1828.74|1828.32|498
1630685400000|2021-09-03 16:10:00|1829.7|1829.2|1829.62|1829.12|1829.71|1829.21|1829.06|1828.56|499
1630685700000|2021-09-03 16:15:00|1829.63|1829.13|1829.86|1829.36|1830.25|1829.75|1829.52|1829.02|445
1630686000000|2021-09-03 16:20:00|1829.87|1829.37|1830.05|1829.55|1830.3|1829.83|1829.75|1829.25|407
1630686300000|2021-09-03 16:25:00|1830.03|1829.53|1829.41|1828.91|1830.27|1829.77|1829.32|1828.82|486
1630686600000|2021-09-03 16:30:00|1829.4|1828.9|1829.69|1829.19|1829.99|1829.49|1829.4|1828.9|458
1630686900000|2021-09-03 16:35:00|1829.7|1829.2|1829.98|1829.48|1830.05|1829.64|1829.3|1828.8|467
1630687200000|2021-09-03 16:40:00|1829.95|1829.45|1829.91|1829.41|1830.02|1829.64|1829.39|1828.89|355
1630687500000|2021-09-03 16:45:00|1829.92|1829.42|1830.47|1829.97|1830.73|1830.33|1829.68|1829.18|355
1630687800000|2021-09-03 16:50:00|1830.48|1829.98|1830.42|1829.92|1830.51|1830.12|1830.03|1829.53|374
1630688100000|2021-09-03 16:55:00|1830.37|1829.87|1830.41|1829.91|1830.6|1830.2|1830|1829.6|393
1630688400000|2021-09-03 17:00:00|1830.39|1829.89|1830.14|1829.64|1830.52|1830.11|1829.82|1829.42|399
1630688700000|2021-09-03 17:05:00|1830.17|1829.67|1830.75|1830.25|1830.78|1830.28|1830.1|1829.67|370
1630689000000|2021-09-03 17:10:00|1830.74|1830.24|1831.16|1830.66|1831.5|1831.15|1830.55|1830.05|442
1630689300000|2021-09-03 17:15:00|1831.15|1830.65|1830.38|1829.88|1831.22|1830.82|1830.31|1829.81|372
1630689600000|2021-09-03 17:20:00|1830.37|1829.87|1830.88|1830.58|1831.07|1830.65|1830.33|1829.86|439
1630689900000|2021-09-03 17:25:00|1830.94|1830.64|1831.55|1831.25|1831.64|1831.26|1830.74|1830.4|538
1630690200000|2021-09-03 17:30:00|1831.54|1831.24|1831.32|1830.82|1831.56|1831.24|1831.14|1830.75|373
1630690500000|2021-09-03 17:35:00|1831.33|1830.83|1831.66|1831.36|1831.77|1831.36|1831.22|1830.82|340
1630690800000|2021-09-03 17:40:00|1831.65|1831.35|1832.5|1832|1832.5|1832.06|1831.65|1831.25|470
1630691100000|2021-09-03 17:45:00|1832.41|1832.11|1832.61|1832.11|1832.71|1832.33|1832.12|1831.72|348
1630691400000|2021-09-03 17:50:00|1832.63|1832.13|1832.43|1831.93|1833.08|1832.69|1832.31|1831.91|533
1630691700000|2021-09-03 17:55:00|1832.33|1832.03|1831.53|1831.03|1832.44|1832.05|1831.23|1830.83|469
1630692000000|2021-09-03 18:00:00|1831.34|1831.04|1831.03|1830.53|1831.47|1831.04|1830.83|1830.44|387
1630692300000|2021-09-03 18:05:00|1831.02|1830.52|1831.28|1830.98|1831.44|1831.04|1830.65|1830.34|205
1630692600000|2021-09-03 18:10:00|1831.29|1830.99|1831.03|1830.73|1831.44|1831.05|1830.74|1830.4|300
1630692900000|2021-09-03 18:15:00|1831.13|1830.63|1831.03|1830.53|1831.41|1831.01|1830.71|1830.32|353
1630693200000|2021-09-03 18:20:00|1831.02|1830.52|1831.51|1831.01|1831.66|1831.31|1830.74|1830.35|397
1630693500000|2021-09-03 18:25:00|1831.52|1831.02|1830.77|1830.47|1831.63|1831.3|1830.15|1829.75|433
1630693800000|2021-09-03 18:30:00|1830.76|1830.46|1830.44|1829.94|1830.97|1830.58|1830.31|1829.92|303
1630694100000|2021-09-03 18:35:00|1830.41|1830.11|1830.57|1830.27|1830.75|1830.35|1830.36|1829.97|272
1630694400000|2021-09-03 18:40:00|1830.58|1830.28|1830.42|1830.12|1830.78|1830.38|1830.35|1829.95|238
1630694700000|2021-09-03 18:45:00|1830.43|1830.13|1830.54|1830.24|1830.65|1830.25|1830.32|1829.9|301
1630695000000|2021-09-03 18:50:00|1830.55|1830.25|1830.55|1830.05|1830.97|1830.67|1830.27|1829.84|322
1630695300000|2021-09-03 18:55:00|1830.56|1830.06|1830.79|1830.29|1830.93|1830.48|1830.44|1830.02|324
1630695600000|2021-09-03 19:00:00|1830.68|1830.38|1830.45|1829.95|1830.74|1830.41|1830.14|1829.69|494
1630695900000|2021-09-03 19:05:00|1830.47|1829.97|1830.44|1829.94|1830.57|1830.07|1830.24|1829.79|232
1630696200000|2021-09-03 19:10:00|1830.45|1829.95|1830.7|1830.2|1830.85|1830.35|1830.24|1829.74|227
1630696500000|2021-09-03 19:15:00|1830.71|1830.21|1830.63|1830.13|1830.91|1830.41|1830.59|1830.09|187
1630696800000|2021-09-03 19:20:00|1830.62|1830.12|1830.57|1830.07|1830.71|1830.25|1830.33|1829.93|249
1630697100000|2021-09-03 19:25:00|1830.51|1830.01|1830.11|1829.61|1830.57|1830.07|1829.77|1829.33|328
1630697400000|2021-09-03 19:30:00|1830.09|1829.59|1829.59|1829.09|1830.12|1829.62|1829.59|1829.09|316
1630697700000|2021-09-03 19:35:00|1829.6|1829.1|1829.67|1829.17|1829.71|1829.21|1829.43|1828.93|266
1630698000000|2021-09-03 19:40:00|1829.66|1829.16|1829.7|1829.2|1829.9|1829.5|1829.34|1828.96|361
1630698300000|2021-09-03 19:45:00|1829.74|1829.24|1829.43|1828.93|1829.79|1829.38|1829.24|1828.91|322
1630698600000|2021-09-03 19:50:00|1829.42|1828.92|1829.48|1828.98|1829.71|1829.21|1829.31|1828.88|389
1630698900000|2021-09-03 19:55:00|1829.51|1829.01|1828.89|1828.39|1829.52|1829.02|1828.54|1828.04|475
1630699200000|2021-09-03 20:00:00|1828.84|1828.34|1829|1828.5|1829.25|1828.75|1828.64|1828.14|302
1630699500000|2021-09-03 20:05:00|1828.97|1828.47|1828.52|1828.02|1828.99|1828.49|1828.48|1827.98|182
1630699800000|2021-09-03 20:10:00|1828.53|1828.03|1828.58|1828.08|1828.65|1828.15|1828.41|1827.91|131
1630700100000|2021-09-03 20:15:00|1828.55|1828.05|1828.37|1827.87|1828.55|1828.05|1828.32|1827.82|108
1630700400000|2021-09-03 20:20:00|1828.39|1827.89|1828.5|1828|1828.63|1828.13|1828.33|1827.83|154
1630700700000|2021-09-03 20:25:00|1828.48|1827.98|1828.44|1827.94|1828.49|1827.99|1828.32|1827.82|101
1630701000000|2021-09-03 20:30:00|1828.5|1828|1828.29|1827.79|1828.53|1828.03|1828.27|1827.77|152
1630701300000|2021-09-03 20:35:00|1828.28|1827.78|1828.15|1827.65|1828.45|1827.95|1828.15|1827.65|145
1630701600000|2021-09-03 20:40:00|1828.16|1827.66|1828.09|1827.59|1828.31|1827.81|1827.85|1827.35|212
1630701900000|2021-09-03 20:45:00|1828.12|1827.62|1827.73|1827.23|1828.42|1827.92|1827.68|1827.18|270
1630702200000|2021-09-03 20:50:00|1827.68|1827.18|1827.99|1827.49|1828.19|1827.69|1827.65|1827.15|233
1630702500000|2021-09-03 20:55:00|1828|1827.5|1827.93|1827.43|1828.19|1827.69|1827.1|1826.6|341
1630879200000|2021-09-05 22:00:00|1828.66|1828.16|1828.67|1828.17|1829.69|1828.89|1828.03|1826.88|483
1630879500000|2021-09-05 22:05:00|1828.66|1828.16|1829.99|1829.49|1830.27|1829.82|1828.46|1827.95|478
1630879800000|2021-09-05 22:10:00|1830|1829.5|1829.99|1829.49|1830.16|1829.69|1829.37|1828.87|421
1630880100000|2021-09-05 22:15:00|1829.98|1829.48|1830.02|1829.52|1830.07|1829.57|1829.23|1828.73|276
1630880400000|2021-09-05 22:20:00|1830.01|1829.51|1829.97|1829.47|1830.11|1829.61|1829.7|1829.2|180
1630880700000|2021-09-05 22:25:00|1829.98|1829.48|1829.86|1829.36|1830.09|1829.59|1829.49|1828.99|190
1630881000000|2021-09-05 22:30:00|1829.87|1829.37|1829.41|1828.91|1830.6|1830.1|1829.28|1828.78|275
1630881300000|2021-09-05 22:35:00|1829.42|1828.92|1829.47|1828.97|1829.81|1829.31|1829.03|1828.53|221
1630881600000|2021-09-05 22:40:00|1829.48|1828.98|1829.2|1828.7|1829.5|1829|1828.82|1828.32|201
1630881900000|2021-09-05 22:45:00|1829.17|1828.67|1829.29|1828.79|1829.39|1828.89|1829|1828.5|174
1630882200000|2021-09-05 22:50:00|1829.27|1828.77|1829.17|1828.67|1829.31|1828.81|1828.93|1828.43|185
1630882500000|2021-09-05 22:55:00|1829.06|1828.56|1828.91|1828.41|1829.23|1828.73|1828.83|1828.33|194
1630882800000|2021-09-05 23:00:00|1828.92|1828.42|1828.6|1828.1|1828.92|1828.53|1828.42|1827.96|258
1630883100000|2021-09-05 23:05:00|1828.59|1828.09|1828.59|1828.09|1828.69|1828.2|1828.4|1827.9|210
1630883400000|2021-09-05 23:10:00|1828.6|1828.1|1828.68|1828.18|1828.88|1828.5|1828.59|1828.09|229
1630883700000|2021-09-05 23:15:00|1828.69|1828.19|1828.58|1828.08|1829.08|1828.58|1828.55|1828.06|256
1630884000000|2021-09-05 23:20:00|1828.57|1828.07|1828.77|1828.27|1828.83|1828.42|1828.49|1828.02|159
1630884300000|2021-09-05 23:25:00|1828.76|1828.26|1828.8|1828.3|1828.8|1828.3|1828.47|1828.04|136
1630884600000|2021-09-05 23:30:00|1828.78|1828.28|1828.71|1828.21|1828.84|1828.38|1828.48|1828.03|122
1630884900000|2021-09-05 23:35:00|1828.7|1828.2|1828.58|1828.08|1828.73|1828.23|1828.46|1828.01|125
1630885200000|2021-09-05 23:40:00|1828.57|1828.07|1828.43|1827.93|1828.83|1828.38|1828.42|1827.92|130
1630885500000|2021-09-05 23:45:00|1828.42|1827.92|1828.02|1827.52|1828.72|1828.29|1827.99|1827.49|410
1630885800000|2021-09-05 23:50:00|1828.03|1827.53|1827.95|1827.45|1828.05|1827.59|1827.77|1827.39|292
1630886100000|2021-09-05 23:55:00|1827.97|1827.47|1827.96|1827.46|1828.41|1827.91|1827.79|1827.29|301
1630886400000|2021-09-06 00:00:00|1827.91|1827.41|1827.05|1826.55|1828.14|1827.79|1826.81|1826.31|453
1630886700000|2021-09-06 00:05:00|1827.06|1826.56|1827.16|1826.66|1827.77|1827.3|1826.87|1826.46|322
1630887000000|2021-09-06 00:10:00|1827.19|1826.69|1827.18|1826.68|1827.57|1827.07|1826.79|1826.37|390
1630887300000|2021-09-06 00:15:00|1827.22|1826.72|1827.08|1826.78|1827.52|1827.03|1826.87|1826.47|325
1630887600000|2021-09-06 00:20:00|1827.07|1826.77|1826.5|1826|1827.35|1826.99|1826.44|1826|427
1630887900000|2021-09-06 00:25:00|1826.52|1826.02|1826.42|1825.92|1826.9|1826.53|1826.32|1825.89|257
1630888200000|2021-09-06 00:30:00|1826.43|1825.93|1826.94|1826.44|1826.95|1826.61|1826.33|1825.9|245
1630888500000|2021-09-06 00:35:00|1826.93|1826.43|1827.13|1826.63|1827.14|1826.68|1826.68|1826.28|307
1630888800000|2021-09-06 00:40:00|1827.12|1826.62|1827.23|1826.73|1827.26|1826.86|1827.01|1826.56|240
1630889100000|2021-09-06 00:45:00|1827.1|1826.8|1827.11|1826.61|1827.25|1826.86|1826.94|1826.44|220
1630889400000|2021-09-06 00:50:00|1827.12|1826.62|1826.67|1826.17|1827.35|1826.97|1826.5|1826|254
1630889700000|2021-09-06 00:55:00|1826.68|1826.18|1825.95|1825.65|1826.76|1826.26|1825.77|1825.38|306
1630890000000|2021-09-06 01:00:00|1825.96|1825.66|1826.19|1825.69|1826.91|1826.49|1825.44|1824.99|869
1630890300000|2021-09-06 01:05:00|1826.18|1825.68|1828.27|1827.77|1828.49|1828.1|1826.18|1825.68|924
1630890600000|2021-09-06 01:10:00|1828.25|1827.75|1828.12|1827.62|1828.74|1828.35|1827.73|1827.39|679
1630890900000|2021-09-06 01:15:00|1828.13|1827.63|1826.29|1825.99|1828.2|1827.7|1826.29|1825.85|797
1630891200000|2021-09-06 01:20:00|1826.3|1826|1826.47|1826.17|1827.46|1827.06|1826.28|1825.9|743
1630891500000|2021-09-06 01:25:00|1826.57|1826.07|1827.42|1826.92|1827.5|1827.12|1826.48|1826.05|626
1630891800000|2021-09-06 01:30:00|1827.43|1826.93|1828.29|1827.79|1828.36|1827.86|1826.75|1826.43|577
1630892100000|2021-09-06 01:35:00|1828.27|1827.77|1828.33|1827.83|1828.58|1828.25|1827.54|1827.12|685
1630892400000|2021-09-06 01:40:00|1828.38|1827.88|1828.44|1827.94|1828.52|1828.1|1827.73|1827.31|566
1630892700000|2021-09-06 01:45:00|1828.49|1827.99|1827.86|1827.36|1828.86|1828.45|1827.53|1827.03|555
1630893000000|2021-09-06 01:50:00|1827.87|1827.37|1826.92|1826.42|1828.04|1827.54|1826.75|1826.28|543
1630893300000|2021-09-06 01:55:00|1826.91|1826.41|1827.68|1827.18|1827.68|1827.21|1826.86|1826.36|559
1630893600000|2021-09-06 02:00:00|1827.64|1827.14|1828.07|1827.57|1828.39|1827.89|1827.48|1827|553
1630893900000|2021-09-06 02:05:00|1828.13|1827.63|1827.37|1826.87|1828.42|1827.96|1827.24|1826.8|449
1630894200000|2021-09-06 02:10:00|1827.39|1826.89|1827.81|1827.31|1827.82|1827.45|1826.75|1826.41|495
1630894500000|2021-09-06 02:15:00|1827.78|1827.28|1827.7|1827.2|1827.96|1827.56|1827.37|1826.96|254
1630894800000|2021-09-06 02:20:00|1827.71|1827.21|1827.88|1827.38|1827.99|1827.54|1827.4|1827.06|186
1630895100000|2021-09-06 02:25:00|1827.89|1827.39|1828.17|1827.67|1828.47|1828.06|1827.88|1827.38|310
1630895400000|2021-09-06 02:30:00|1828.2|1827.7|1828.09|1827.59|1828.39|1828|1827.74|1827.24|412
1630895700000|2021-09-06 02:35:00|1828.1|1827.6|1827.65|1827.15|1828.17|1827.77|1827.31|1826.9|400
1630896000000|2021-09-06 02:40:00|1827.61|1827.11|1827.4|1826.9|1827.89|1827.51|1827.19|1826.83|404
1630896300000|2021-09-06 02:45:00|1827.39|1826.89|1827.79|1827.29|1827.89|1827.39|1827.2|1826.7|326
1630896600000|2021-09-06 02:50:00|1827.81|1827.31|1828.12|1827.62|1828.2|1827.8|1827.62|1827.21|462
1630896900000|2021-09-06 02:55:00|1828.11|1827.61|1827.91|1827.41|1828.19|1827.69|1827.69|1827.19|329
1630897200000|2021-09-06 03:00:00|1827.9|1827.4|1828.04|1827.54|1828.05|1827.55|1827.33|1826.91|511
1630897500000|2021-09-06 03:05:00|1828.03|1827.53|1828.08|1827.58|1828.24|1827.77|1827.84|1827.34|289
1630897800000|2021-09-06 03:10:00|1828.11|1827.61|1827.82|1827.32|1828.28|1827.78|1827.63|1827.14|320
1630898100000|2021-09-06 03:15:00|1827.83|1827.33|1827.92|1827.42|1827.97|1827.47|1827.65|1827.15|270
1630898400000|2021-09-06 03:20:00|1827.93|1827.43|1827.6|1827.1|1827.94|1827.44|1827.6|1827.1|206
1630898700000|2021-09-06 03:25:00|1827.61|1827.11|1827.32|1826.82|1827.68|1827.18|1827.23|1826.73|262
1630899000000|2021-09-06 03:30:00|1827.33|1826.83|1827.24|1826.74|1827.51|1827.01|1827.22|1826.72|195
1630899300000|2021-09-06 03:35:00|1827.23|1826.73|1826.82|1826.32|1827.24|1826.74|1826.36|1825.86|280
1630899600000|2021-09-06 03:40:00|1826.81|1826.31|1826.86|1826.36|1826.89|1826.44|1826.53|1826.13|204
1630899900000|2021-09-06 03:45:00|1826.85|1826.35|1826.63|1826.13|1826.92|1826.52|1826.59|1826.13|157
1630900200000|2021-09-06 03:50:00|1826.54|1826.24|1826.22|1825.72|1826.68|1826.29|1826.21|1825.71|244
1630900500000|2021-09-06 03:55:00|1826.21|1825.71|1826.12|1825.62|1826.21|1825.74|1825.87|1825.44|185
1630900800000|2021-09-06 04:00:00|1826.11|1825.61|1826.23|1825.73|1826.3|1825.8|1825.91|1825.41|168
1630901100000|2021-09-06 04:05:00|1826.22|1825.72|1826.32|1825.82|1826.43|1825.93|1826.1|1825.6|158
1630901400000|2021-09-06 04:10:00|1826.24|1825.94|1826.32|1825.82|1826.57|1826.16|1826.22|1825.79|194
1630901700000|2021-09-06 04:15:00|1826.34|1825.84|1826.27|1825.77|1826.57|1826.07|1826.27|1825.77|162
1630902000000|2021-09-06 04:20:00|1826.18|1825.68|1826.3|1825.8|1826.4|1825.9|1825.98|1825.51|194
1630902300000|2021-09-06 04:25:00|1826.29|1825.79|1826.49|1825.99|1826.51|1826.01|1826.16|1825.7|122
1630902600000|2021-09-06 04:30:00|1826.5|1826|1826.27|1825.97|1826.69|1826.19|1826.06|1825.68|174
1630902900000|2021-09-06 04:35:00|1826.37|1825.87|1826.73|1826.23|1826.75|1826.25|1826.33|1825.87|128
1630903200000|2021-09-06 04:40:00|1826.74|1826.24|1826.79|1826.29|1826.81|1826.31|1826.32|1825.9|138
1630903500000|2021-09-06 04:45:00|1826.8|1826.3|1827.06|1826.56|1827.2|1826.7|1826.76|1826.26|209
1630903800000|2021-09-06 04:50:00|1827.07|1826.57|1826.94|1826.44|1827.19|1826.83|1826.87|1826.4|260
1630904100000|2021-09-06 04:55:00|1826.95|1826.45|1826.71|1826.21|1826.95|1826.45|1826.6|1826.14|186
1630904400000|2021-09-06 05:00:00|1826.69|1826.19|1826.48|1825.98|1826.94|1826.44|1826.48|1825.98|172
1630904700000|2021-09-06 05:05:00|1826.47|1825.97|1826.46|1825.96|1826.8|1826.43|1826.34|1825.93|149
1630905000000|2021-09-06 05:10:00|1826.39|1826.09|1826.42|1825.92|1826.52|1826.11|1826.28|1825.86|157
1630905300000|2021-09-06 05:15:00|1826.41|1825.91|1826.59|1826.09|1826.69|1826.26|1826.41|1825.91|173
1630905600000|2021-09-06 05:20:00|1826.62|1826.12|1826.78|1826.28|1826.91|1826.41|1826.42|1825.92|221
1630905900000|2021-09-06 05:25:00|1826.77|1826.27|1826.79|1826.29|1827.01|1826.71|1826.52|1826.13|182
1630906200000|2021-09-06 05:30:00|1826.8|1826.3|1825.99|1825.49|1827.34|1826.96|1825.92|1825.48|532
1630906500000|2021-09-06 05:35:00|1825.97|1825.47|1826.02|1825.52|1826.86|1826.37|1825.71|1825.33|467
1630906800000|2021-09-06 05:40:00|1826.01|1825.51|1825.9|1825.4|1826.28|1825.82|1825.79|1825.39|356
1630907100000|2021-09-06 05:45:00|1825.89|1825.39|1827.25|1826.75|1827.31|1826.81|1825.86|1825.36|507
1630907400000|2021-09-06 05:50:00|1827.27|1826.77|1827.74|1827.24|1827.91|1827.52|1826.87|1826.48|573
1630907700000|2021-09-06 05:55:00|1827.73|1827.23|1827.96|1827.46|1828.21|1827.79|1827.42|1826.98|438
1630908000000|2021-09-06 06:00:00|1827.98|1827.48|1827.07|1826.57|1828.05|1827.55|1826.93|1826.52|657
1630908300000|2021-09-06 06:05:00|1827.06|1826.56|1827.22|1826.72|1827.51|1827.04|1826.69|1826.19|618
1630908600000|2021-09-06 06:10:00|1827.23|1826.73|1826.86|1826.36|1827.32|1826.92|1826.68|1826.28|489
1630908900000|2021-09-06 06:15:00|1826.88|1826.38|1827.55|1827.05|1827.73|1827.3|1826.85|1826.35|507
1630909200000|2021-09-06 06:20:00|1827.58|1827.08|1827.82|1827.32|1828.1|1827.68|1827.57|1827.07|664
1630909500000|2021-09-06 06:25:00|1827.81|1827.31|1827.79|1827.29|1827.86|1827.36|1826.94|1826.55|517
1630909800000|2021-09-06 06:30:00|1827.8|1827.3|1827.9|1827.4|1827.98|1827.48|1827.42|1826.99|441
1630910100000|2021-09-06 06:35:00|1827.89|1827.39|1827.89|1827.39|1828.17|1827.73|1827.62|1827.21|540
1630910400000|2021-09-06 06:40:00|1827.88|1827.38|1828.13|1827.63|1828.64|1828.14|1827.77|1827.27|500
1630910700000|2021-09-06 06:45:00|1828.14|1827.64|1827.72|1827.22|1828.45|1827.95|1827.7|1827.21|417
1630911000000|2021-09-06 06:50:00|1827.73|1827.23|1827.61|1827.11|1827.87|1827.37|1827.33|1826.95|552
1630911300000|2021-09-06 06:55:00|1827.59|1827.09|1826.85|1826.35|1827.6|1827.1|1826.68|1826.25|578
1630911600000|2021-09-06 07:00:00|1826.75|1826.25|1827.17|1826.67|1827.42|1826.92|1826.63|1826.15|535
1630911900000|2021-09-06 07:05:00|1827.01|1826.71|1826.66|1826.36|1827.2|1826.71|1826.48|1826.01|484
1630912200000|2021-09-06 07:10:00|1826.74|1826.24|1826.47|1825.97|1826.95|1826.45|1825.98|1825.58|584
1630912500000|2021-09-06 07:15:00|1826.37|1825.87|1826.63|1826.13|1826.64|1826.14|1826.13|1825.64|414
1630912800000|2021-09-06 07:20:00|1826.61|1826.11|1826.6|1826.1|1826.75|1826.27|1825.95|1825.53|446
1630913100000|2021-09-06 07:25:00|1826.59|1826.09|1825.99|1825.69|1826.61|1826.2|1825.78|1825.38|633
1630913400000|2021-09-06 07:30:00|1826.01|1825.71|1826.41|1825.91|1826.88|1826.38|1825.73|1825.35|506
1630913700000|2021-09-06 07:35:00|1826.4|1825.9|1826.16|1825.66|1826.73|1826.23|1826.03|1825.65|365
1630914000000|2021-09-06 07:40:00|1826.15|1825.65|1826.54|1826.04|1826.7|1826.26|1825.93|1825.53|379
1630914300000|2021-09-06 07:45:00|1826.53|1826.03|1826.61|1826.11|1826.93|1826.43|1826.32|1825.82|380
1630914600000|2021-09-06 07:50:00|1826.62|1826.12|1826.82|1826.32|1826.97|1826.47|1826.41|1825.91|302
1630914900000|2021-09-06 07:55:00|1826.7|1826.2|1826.25|1825.95|1826.83|1826.33|1825.78|1825.39|556
1630915200000|2021-09-06 08:00:00|1826.24|1825.94|1826.03|1825.73|1826.39|1825.98|1824.96|1824.58|686
1630915500000|2021-09-06 08:05:00|1826.02|1825.72|1826.37|1825.87|1826.66|1826.26|1825.99|1825.57|449
1630915800000|2021-09-06 08:10:00|1826.38|1825.88|1826.37|1826.07|1826.91|1826.51|1826.08|1825.69|392
1630916100000|2021-09-06 08:15:00|1826.47|1825.97|1826.43|1825.93|1826.62|1826.25|1826.07|1825.66|414
1630916400000|2021-09-06 08:20:00|1826.42|1825.92|1827.13|1826.63|1827.14|1826.75|1826.28|1825.88|443
1630916700000|2021-09-06 08:25:00|1827.12|1826.62|1825.69|1825.39|1827.34|1826.94|1825.65|1825.26|505
1630917000000|2021-09-06 08:30:00|1825.77|1825.47|1824.46|1824.16|1825.79|1825.47|1824.15|1823.68|711
1630917300000|2021-09-06 08:35:00|1824.45|1824.15|1825.56|1825.26|1825.82|1825.42|1824.45|1824.1|661
1630917600000|2021-09-06 08:40:00|1825.57|1825.27|1825.52|1825.02|1826.03|1825.59|1825.25|1824.89|450
1630917900000|2021-09-06 08:45:00|1825.55|1825.05|1825.48|1824.98|1825.73|1825.34|1825.17|1824.79|359
1630918200000|2021-09-06 08:50:00|1825.49|1824.99|1825.28|1824.78|1825.8|1825.38|1825.17|1824.76|355
1630918500000|2021-09-06 08:55:00|1825.27|1824.77|1825.02|1824.72|1825.54|1825.11|1825.01|1824.63|408
1630918800000|2021-09-06 09:00:00|1825.03|1824.73|1825.67|1825.17|1825.8|1825.35|1825.03|1824.63|466
1630919100000|2021-09-06 09:05:00|1825.65|1825.15|1825.67|1825.17|1825.99|1825.58|1825.46|1825.06|395
1630919400000|2021-09-06 09:10:00|1825.66|1825.16|1825.33|1825.03|1825.67|1825.21|1825.26|1824.86|284
1630919700000|2021-09-06 09:15:00|1825.43|1824.93|1825.12|1824.82|1825.52|1825.13|1825.1|1824.7|326
1630920000000|2021-09-06 09:20:00|1825.13|1824.83|1824.67|1824.37|1825.4|1824.96|1824.59|1824.23|610
1630920300000|2021-09-06 09:25:00|1824.71|1824.41|1825.16|1824.66|1825.39|1824.95|1824.41|1824.03|576
1630920600000|2021-09-06 09:30:00|1825.15|1824.65|1824.4|1823.9|1825.16|1824.66|1824.06|1823.64|512
1630920900000|2021-09-06 09:35:00|1824.41|1823.91|1824.04|1823.54|1824.51|1824.08|1823.82|1823.44|491
1630921200000|2021-09-06 09:40:00|1824.05|1823.55|1824.01|1823.51|1824.26|1823.87|1823.81|1823.4|397
1630921500000|2021-09-06 09:45:00|1823.98|1823.48|1824.22|1823.72|1824.52|1824.03|1823.81|1823.41|433
1630921800000|2021-09-06 09:50:00|1824.23|1823.73|1824.63|1824.13|1824.84|1824.45|1824.02|1823.56|401
1630922100000|2021-09-06 09:55:00|1824.65|1824.15|1824.96|1824.46|1824.96|1824.52|1824.5|1824.04|371
1630922400000|2021-09-06 10:00:00|1824.95|1824.45|1824.95|1824.45|1824.97|1824.57|1824.38|1823.96|269
1630922700000|2021-09-06 10:05:00|1824.96|1824.46|1824.51|1824.21|1825.16|1824.71|1824.49|1824.07|414
1630923000000|2021-09-06 10:10:00|1824.49|1824.19|1824.7|1824.2|1824.94|1824.48|1824.41|1824.05|379
1630923300000|2021-09-06 10:15:00|1824.71|1824.21|1824.23|1823.73|1824.73|1824.37|1824.1|1823.65|397
1630923600000|2021-09-06 10:20:00|1824.24|1823.74|1823.74|1823.24|1824.25|1823.78|1823.67|1823.17|474
1630923900000|2021-09-06 10:25:00|1823.75|1823.25|1823.37|1822.87|1823.85|1823.47|1823.23|1822.81|364
1630924200000|2021-09-06 10:30:00|1823.36|1822.86|1823.42|1822.92|1823.68|1823.2|1823.15|1822.76|372
1630924500000|2021-09-06 10:35:00|1823.41|1822.91|1823.88|1823.38|1823.94|1823.44|1823.39|1822.89|305
1630924800000|2021-09-06 10:40:00|1823.85|1823.35|1823.45|1822.95|1823.86|1823.44|1823.03|1822.63|339
1630925100000|2021-09-06 10:45:00|1823.46|1822.96|1824.46|1823.96|1824.52|1824.07|1823.34|1822.94|466
1630925400000|2021-09-06 10:50:00|1824.45|1823.95|1824.24|1823.74|1824.56|1824.06|1824.05|1823.65|219
1630925700000|2021-09-06 10:55:00|1824.23|1823.73|1824.29|1823.79|1824.58|1824.2|1824.14|1823.67|245
1630926000000|2021-09-06 11:00:00|1824.28|1823.78|1824.34|1823.84|1824.62|1824.23|1823.98|1823.58|287
1630926300000|2021-09-06 11:05:00|1824.35|1823.85|1824.82|1824.32|1824.84|1824.44|1824.16|1823.75|349
1630926600000|2021-09-06 11:10:00|1824.81|1824.31|1824.54|1824.04|1825.2|1824.73|1824.37|1823.97|323
1630926900000|2021-09-06 11:15:00|1824.56|1824.06|1823.97|1823.47|1824.69|1824.27|1823.8|1823.42|310
1630927200000|2021-09-06 11:20:00|1823.96|1823.46|1823.52|1823.02|1824.01|1823.62|1823.51|1823.01|305
1630927500000|2021-09-06 11:25:00|1823.53|1823.03|1824.44|1823.94|1824.46|1824.05|1823.21|1822.75|443
1630927800000|2021-09-06 11:30:00|1824.45|1823.95|1823.84|1823.34|1824.46|1824.07|1823.61|1823.21|385
1630928100000|2021-09-06 11:35:00|1823.83|1823.33|1824.52|1824.02|1824.6|1824.2|1823.7|1823.31|315
1630928400000|2021-09-06 11:40:00|1824.53|1824.03|1824.22|1823.92|1824.72|1824.29|1824.22|1823.82|388
1630928700000|2021-09-06 11:45:00|1824.21|1823.91|1824.29|1823.79|1824.49|1824.09|1824.16|1823.78|318
1630929000000|2021-09-06 11:50:00|1824.28|1823.78|1824.36|1823.86|1824.62|1824.21|1824.01|1823.6|348
1630929300000|2021-09-06 11:55:00|1824.37|1823.87|1824.19|1823.69|1824.37|1823.96|1823.84|1823.43|405
1630929600000|2021-09-06 12:00:00|1824.15|1823.85|1823.9|1823.4|1824.24|1823.85|1823.63|1823.18|447
1630929900000|2021-09-06 12:05:00|1823.91|1823.41|1823.82|1823.32|1824.12|1823.72|1823.42|1823.01|359
1630930200000|2021-09-06 12:10:00|1823.83|1823.33|1823.73|1823.23|1823.85|1823.43|1823.22|1822.79|300
1630930500000|2021-09-06 12:15:00|1823.75|1823.25|1823.44|1822.94|1824.12|1823.71|1823.33|1822.85|381
1630930800000|2021-09-06 12:20:00|1823.52|1823.02|1823.2|1822.7|1823.69|1823.31|1822.88|1822.45|446
1630931100000|2021-09-06 12:25:00|1823.23|1822.93|1823.55|1823.25|1823.72|1823.31|1822.69|1822.31|489
1630931400000|2021-09-06 12:30:00|1823.54|1823.24|1823.44|1822.94|1823.62|1823.28|1823.1|1822.68|427
1630931700000|2021-09-06 12:35:00|1823.45|1822.95|1823.4|1822.9|1823.51|1823.11|1823.12|1822.71|303
1630932000000|2021-09-06 12:40:00|1823.41|1822.91|1823.92|1823.42|1824|1823.67|1822.91|1822.59|485
1630932300000|2021-09-06 12:45:00|1823.89|1823.39|1823.28|1822.78|1823.95|1823.55|1823.25|1822.77|366
1630932600000|2021-09-06 12:50:00|1823.3|1822.8|1823.46|1823.16|1823.92|1823.47|1823.11|1822.78|409
1630932900000|2021-09-06 12:55:00|1823.45|1823.15|1822.89|1822.39|1823.63|1823.16|1822.58|1822.18|628
1630933200000|2021-09-06 13:00:00|1822.9|1822.4|1824.25|1823.75|1824.49|1824.1|1822.03|1821.53|873
1630933500000|2021-09-06 13:05:00|1824.29|1823.79|1823.8|1823.3|1824.31|1823.91|1823.45|1823.01|743
1630933800000|2021-09-06 13:10:00|1823.65|1823.35|1823.51|1823.21|1823.89|1823.46|1823.09|1822.66|728
1630934100000|2021-09-06 13:15:00|1823.5|1823.2|1823.34|1822.84|1823.87|1823.42|1822.9|1822.53|695
1630934400000|2021-09-06 13:20:00|1823.35|1822.85|1824.06|1823.56|1824.2|1823.81|1823.27|1822.84|562
1630934700000|2021-09-06 13:25:00|1824.1|1823.6|1823.95|1823.45|1824.21|1823.71|1823.34|1822.94|481
1630935000000|2021-09-06 13:30:00|1823.96|1823.46|1823.39|1822.89|1824.44|1823.98|1823.19|1822.8|549
1630935300000|2021-09-06 13:35:00|1823.38|1822.88|1822.89|1822.39|1823.4|1823.02|1822.47|1822.1|452
1630935600000|2021-09-06 13:40:00|1822.85|1822.35|1822.96|1822.46|1823.35|1822.93|1822.65|1822.24|511
1630935900000|2021-09-06 13:45:00|1822.97|1822.47|1823.09|1822.79|1823.15|1822.81|1822.76|1822.37|400
1630936200000|2021-09-06 13:50:00|1823.1|1822.8|1823.43|1822.93|1823.67|1823.2|1823.06|1822.65|449
1630936500000|2021-09-06 13:55:00|1823.44|1822.94|1823.66|1823.16|1823.75|1823.35|1823.36|1822.87|616
1630936800000|2021-09-06 14:00:00|1823.65|1823.15|1822.32|1822.02|1823.65|1823.35|1821.99|1821.56|775
1630937100000|2021-09-06 14:05:00|1822.42|1821.92|1822.08|1821.58|1822.45|1821.95|1821.66|1821.28|562
1630937400000|2021-09-06 14:10:00|1822.07|1821.57|1822.3|1821.8|1822.32|1821.91|1821.76|1821.34|394
1630937700000|2021-09-06 14:15:00|1822.31|1821.81|1822.77|1822.47|1822.91|1822.51|1822.08|1821.67|464
1630938000000|2021-09-06 14:20:00|1822.87|1822.37|1822.95|1822.65|1823.1|1822.68|1822.49|1822.07|369
1630938300000|2021-09-06 14:25:00|1822.99|1822.69|1822.88|1822.38|1823.15|1822.71|1822.66|1822.28|423
1630938600000|2021-09-06 14:30:00|1822.95|1822.45|1822.22|1821.72|1823.01|1822.51|1822.1|1821.71|406
1630938900000|2021-09-06 14:35:00|1822.19|1821.89|1822.78|1822.28|1822.78|1822.36|1822.15|1821.76|409
1630939200000|2021-09-06 14:40:00|1822.76|1822.26|1822.69|1822.19|1822.95|1822.54|1822.56|1822.16|323
1630939500000|2021-09-06 14:45:00|1822.66|1822.16|1822.29|1821.79|1822.8|1822.39|1822.18|1821.77|405
1630939800000|2021-09-06 14:50:00|1822.31|1821.81|1821.99|1821.49|1822.5|1822.1|1821.89|1821.49|388
1630940100000|2021-09-06 14:55:00|1822|1821.5|1822.08|1821.58|1822.13|1821.73|1821.61|1821.2|559
1630940400000|2021-09-06 15:00:00|1822.1|1821.6|1822.01|1821.51|1822.1|1821.65|1821.7|1821.3|421
1630940700000|2021-09-06 15:05:00|1822|1821.5|1821.86|1821.36|1822.43|1822.07|1821.71|1821.3|430
1630941000000|2021-09-06 15:10:00|1821.87|1821.37|1822.49|1821.99|1822.54|1822.1|1821.62|1821.22|418
1630941300000|2021-09-06 15:15:00|1822.5|1822|1822.52|1822.02|1822.73|1822.31|1822.33|1821.95|387
1630941600000|2021-09-06 15:20:00|1822.54|1822.04|1822.79|1822.29|1822.79|1822.39|1822.42|1822.01|279
1630941900000|2021-09-06 15:25:00|1822.8|1822.3|1822.83|1822.33|1822.93|1822.53|1822.54|1822.19|278
1630942200000|2021-09-06 15:30:00|1822.86|1822.36|1822.84|1822.54|1822.99|1822.59|1822.62|1822.21|258
1630942500000|2021-09-06 15:35:00|1822.85|1822.55|1823.19|1822.69|1823.26|1822.83|1822.85|1822.43|258
1630942800000|2021-09-06 15:40:00|1823.2|1822.7|1823.21|1822.71|1823.41|1823|1822.96|1822.56|212
1630943100000|2021-09-06 15:45:00|1823.1|1822.8|1823.15|1822.65|1823.26|1822.84|1823|1822.62|173
1630943400000|2021-09-06 15:50:00|1823.14|1822.64|1822.9|1822.6|1823.22|1822.81|1822.89|1822.51|216
1630943700000|2021-09-06 15:55:00|1822.92|1822.62|1822.32|1821.82|1823.11|1822.69|1822.27|1821.81|237
1630944000000|2021-09-06 16:00:00|1822.33|1821.83|1822.56|1822.06|1822.66|1822.28|1822.12|1821.75|179
1630944300000|2021-09-06 16:05:00|1822.53|1822.03|1822.93|1822.63|1823.04|1822.63|1822.37|1821.91|171
1630944600000|2021-09-06 16:10:00|1822.98|1822.48|1822.75|1822.25|1823|1822.6|1822.59|1822.14|152
1630944900000|2021-09-06 16:15:00|1822.74|1822.24|1823.28|1822.78|1823.29|1822.89|1822.65|1822.22|165
1630945200000|2021-09-06 16:20:00|1823.29|1822.79|1823.67|1823.17|1823.69|1823.2|1823.11|1822.68|218
1630945500000|2021-09-06 16:25:00|1823.66|1823.16|1823.69|1823.19|1823.73|1823.3|1823.35|1822.88|277
1630945800000|2021-09-06 16:30:00|1823.68|1823.18|1823.44|1822.94|1823.73|1823.26|1823.17|1822.67|280
1630946100000|2021-09-06 16:35:00|1823.43|1822.93|1823.36|1822.86|1823.49|1823.04|1823.22|1822.76|163
1630946400000|2021-09-06 16:40:00|1823.33|1822.83|1823.55|1823.05|1823.59|1823.09|1823.19|1822.69|204
1630946700000|2021-09-06 16:45:00|1823.54|1823.04|1823.05|1822.75|1823.56|1823.14|1823.02|1822.63|227
1630947000000|2021-09-06 16:50:00|1823.07|1822.77|1823.69|1823.19|1823.7|1823.29|1822.76|1822.38|251
1630947300000|2021-09-06 16:55:00|1823.7|1823.2|1823.55|1823.05|1823.94|1823.5|1823.45|1823.05|229
1630965600000|2021-09-06 22:00:00|1823.9|1823.4|1823.86|1823.36|1824.37|1823.87|1823.83|1823.33|215
1630965900000|2021-09-06 22:05:00|1823.88|1823.38|1823.5|1823|1824.09|1823.59|1823.25|1822.85|199
1630966200000|2021-09-06 22:10:00|1823.52|1823.02|1823.03|1822.53|1823.53|1823.03|1822.99|1822.49|148
1630966500000|2021-09-06 22:15:00|1823.07|1822.57|1823.13|1822.63|1823.2|1822.7|1822.84|1822.34|117
1630966800000|2021-09-06 22:20:00|1823.12|1822.62|1822.56|1822.06|1823.16|1822.66|1822.49|1821.99|162
1630967100000|2021-09-06 22:25:00|1822.57|1822.07|1822.46|1821.96|1822.59|1822.09|1822.4|1821.9|158
1630967400000|2021-09-06 22:30:00|1822.47|1821.97|1822.39|1821.89|1822.69|1822.19|1822.25|1821.75|188
1630967700000|2021-09-06 22:35:00|1822.4|1821.9|1822.75|1822.25|1823.01|1822.51|1822.38|1821.88|115
1630968000000|2021-09-06 22:40:00|1822.79|1822.29|1822.87|1822.37|1823.05|1822.55|1822.64|1822.14|117
1630968300000|2021-09-06 22:45:00|1822.85|1822.35|1822.95|1822.45|1823.08|1822.58|1822.85|1822.35|99
1630968600000|2021-09-06 22:50:00|1822.96|1822.46|1823.03|1822.53|1823.15|1822.65|1822.93|1822.43|87
1630968900000|2021-09-06 22:55:00|1823.02|1822.52|1822.99|1822.49|1823.08|1822.58|1822.9|1822.4|90
1630969200000|2021-09-06 23:00:00|1822.96|1822.46|1823.34|1822.84|1823.42|1822.92|1822.96|1822.46|170
1630969500000|2021-09-06 23:05:00|1823.33|1822.83|1823.3|1822.8|1823.38|1822.88|1823.05|1822.55|127
1630969800000|2021-09-06 23:10:00|1823.28|1822.78|1823.54|1823.04|1823.6|1823.1|1823.25|1822.75|125
1630970100000|2021-09-06 23:15:00|1823.57|1823.07|1823.51|1823.01|1823.64|1823.2|1823.29|1822.88|139
1630970400000|2021-09-06 23:20:00|1823.49|1822.99|1823.69|1823.19|1823.76|1823.26|1823.43|1822.93|149
1630970700000|2021-09-06 23:25:00|1823.72|1823.22|1823.72|1823.22|1823.81|1823.31|1823.63|1823.13|142
1630971000000|2021-09-06 23:30:00|1823.7|1823.2|1824|1823.5|1824.07|1823.57|1823.62|1823.12|192
1630971300000|2021-09-06 23:35:00|1824.02|1823.52|1824.02|1823.52|1824.13|1823.72|1823.93|1823.46|142
1630971600000|2021-09-06 23:40:00|1824.01|1823.51|1824.11|1823.61|1824.15|1823.65|1823.92|1823.42|157
1630971900000|2021-09-06 23:45:00|1824.08|1823.58|1824.06|1823.56|1824.11|1823.61|1823.81|1823.31|174
1630972200000|2021-09-06 23:50:00|1824.05|1823.55|1824.32|1823.82|1824.41|1823.91|1824.03|1823.53|202
1630972500000|2021-09-06 23:55:00|1824.48|1823.98|1823.93|1823.43|1824.53|1824.04|1823.91|1823.41|212
1630972800000|2021-09-07 00:00:00|1823.92|1823.42|1823.79|1823.29|1824.11|1823.61|1823.63|1823.13|264
1630973100000|2021-09-07 00:05:00|1823.77|1823.27|1824.71|1824.21|1824.73|1824.23|1823.73|1823.23|253
1630973400000|2021-09-07 00:10:00|1824.72|1824.22|1825.87|1825.37|1825.93|1825.43|1824.46|1823.96|466
1630973700000|2021-09-07 00:15:00|1825.88|1825.38|1825.48|1824.98|1825.97|1825.47|1825.35|1824.9|348
1630974000000|2021-09-07 00:20:00|1825.43|1824.93|1826.05|1825.55|1826.08|1825.58|1825.43|1824.93|332
1630974300000|2021-09-07 00:25:00|1826.01|1825.51|1825.85|1825.35|1826.03|1825.58|1825.64|1825.14|170
1630974600000|2021-09-07 00:30:00|1825.84|1825.34|1825.92|1825.42|1826.22|1825.75|1825.74|1825.24|264
1630974900000|2021-09-07 00:35:00|1825.91|1825.41|1825.84|1825.34|1826|1825.61|1825.54|1825.04|230
1630975200000|2021-09-07 00:40:00|1825.8|1825.3|1826.15|1825.65|1826.23|1825.73|1825.57|1825.07|328
1630975500000|2021-09-07 00:45:00|1826.16|1825.66|1826.58|1826.08|1826.61|1826.11|1826.13|1825.63|264
1630975800000|2021-09-07 00:50:00|1826.59|1826.09|1826.38|1825.88|1826.61|1826.11|1826.03|1825.58|337
1630976100000|2021-09-07 00:55:00|1826.39|1825.89|1826.32|1825.82|1826.51|1826.01|1826.12|1825.7|325
1630976400000|2021-09-07 01:00:00|1826.34|1825.84|1827.06|1826.56|1827.46|1826.96|1826.11|1825.61|787
1630976700000|2021-09-07 01:05:00|1827.1|1826.6|1826.59|1826.09|1827.59|1827.09|1826.37|1825.87|530
1630977000000|2021-09-07 01:10:00|1826.56|1826.06|1826.33|1825.83|1826.61|1826.11|1825.84|1825.34|463
1630977300000|2021-09-07 01:15:00|1826.32|1825.82|1826.87|1826.37|1827.02|1826.52|1826.26|1825.76|525
1630977600000|2021-09-07 01:20:00|1826.89|1826.39|1827.02|1826.72|1827.58|1827.08|1826.86|1826.36|768
1630977900000|2021-09-07 01:25:00|1826.9|1826.6|1827.18|1826.68|1827.47|1827.08|1826.81|1826.31|517
1630978200000|2021-09-07 01:30:00|1827.17|1826.67|1826.87|1826.37|1827.26|1826.76|1826.39|1826|562
1630978500000|2021-09-07 01:35:00|1826.86|1826.36|1826.78|1826.28|1827.19|1826.73|1826.6|1826.18|398
1630978800000|2021-09-07 01:40:00|1826.76|1826.26|1826.75|1826.25|1827.04|1826.68|1826.49|1826.01|386
1630979100000|2021-09-07 01:45:00|1826.74|1826.24|1825.95|1825.45|1826.93|1826.43|1825.89|1825.39|433
1630979400000|2021-09-07 01:50:00|1825.94|1825.44|1826.5|1826|1826.54|1826.15|1825.93|1825.43|379
1630979700000|2021-09-07 01:55:00|1826.52|1826.02|1826.86|1826.36|1827.11|1826.61|1826.3|1825.8|420
1630980000000|2021-09-07 02:00:00|1826.87|1826.37|1826.92|1826.42|1827.22|1826.72|1826.68|1826.18|478
1630980300000|2021-09-07 02:05:00|1826.91|1826.41|1827.09|1826.59|1827.45|1826.99|1826.91|1826.41|373
1630980600000|2021-09-07 02:10:00|1827.1|1826.6|1827.27|1826.77|1827.42|1826.92|1826.91|1826.46|289
1630980900000|2021-09-07 02:15:00|1827.29|1826.79|1827.33|1826.83|1827.52|1827.02|1827.19|1826.69|270
1630981200000|2021-09-07 02:20:00|1827.34|1826.84|1826.87|1826.37|1827.46|1826.96|1826.86|1826.36|233
1630981500000|2021-09-07 02:25:00|1826.85|1826.35|1826.4|1825.9|1826.91|1826.41|1825.91|1825.41|327
1630981800000|2021-09-07 02:30:00|1826.41|1825.91|1826.47|1825.97|1826.93|1826.49|1826.22|1825.73|441
1630982100000|2021-09-07 02:35:00|1826.5|1826|1825.85|1825.35|1826.5|1826|1825.85|1825.35|239
1630982400000|2021-09-07 02:40:00|1825.84|1825.34|1826.16|1825.66|1826.29|1825.9|1825.76|1825.26|364
1630982700000|2021-09-07 02:45:00|1826.18|1825.68|1825.72|1825.22|1826.39|1825.89|1825.41|1824.91|410
1630983000000|2021-09-07 02:50:00|1825.7|1825.2|1826.32|1825.82|1826.58|1826.14|1825.56|1825.06|519
1630983300000|2021-09-07 02:55:00|1826.34|1825.84|1826.48|1825.98|1826.51|1826.03|1826.11|1825.71|299
1630983600000|2021-09-07 03:00:00|1826.49|1825.99|1825.79|1825.29|1826.51|1826.08|1825.71|1825.28|403
1630983900000|2021-09-07 03:05:00|1825.81|1825.31|1825.93|1825.43|1826.2|1825.7|1825.63|1825.22|394
1630984200000|2021-09-07 03:10:00|1825.92|1825.42|1824.91|1824.41|1825.92|1825.46|1824.76|1824.34|484
1630984500000|2021-09-07 03:15:00|1824.92|1824.42|1824.81|1824.31|1824.94|1824.53|1824.44|1823.94|555
1630984800000|2021-09-07 03:20:00|1824.78|1824.28|1824.87|1824.37|1825.14|1824.64|1824.58|1824.12|495
1630985100000|2021-09-07 03:25:00|1824.89|1824.39|1824.58|1824.08|1824.91|1824.46|1824.15|1823.8|506
1630985400000|2021-09-07 03:30:00|1824.59|1824.09|1824.42|1823.92|1824.77|1824.27|1824.23|1823.75|298
1630985700000|2021-09-07 03:35:00|1824.4|1823.9|1824.26|1823.76|1824.51|1824.13|1824.04|1823.64|297
1630986000000|2021-09-07 03:40:00|1824.28|1823.78|1823.25|1822.75|1824.31|1823.84|1823.05|1822.61|437
1630986300000|2021-09-07 03:45:00|1823.27|1822.77|1823.48|1822.98|1823.53|1823.03|1822.88|1822.45|303
1630986600000|2021-09-07 03:50:00|1823.49|1822.99|1823.49|1822.99|1823.63|1823.13|1823.33|1822.83|248
1630986900000|2021-09-07 03:55:00|1823.46|1822.96|1823.52|1823.02|1823.67|1823.2|1823.22|1822.74|214
1630987200000|2021-09-07 04:00:00|1823.51|1823.01|1823.41|1822.91|1823.66|1823.26|1823.17|1822.77|207
1630987500000|2021-09-07 04:05:00|1823.4|1822.9|1823.32|1822.82|1823.51|1823.01|1823.16|1822.73|134
1630987800000|2021-09-07 04:10:00|1823.33|1822.83|1822.9|1822.6|1823.4|1823.02|1822.87|1822.37|264
1630988100000|2021-09-07 04:15:00|1822.89|1822.59|1822.37|1822.07|1823.06|1822.63|1822.28|1821.92|239
1630988400000|2021-09-07 04:20:00|1822.47|1821.97|1822.69|1822.19|1822.81|1822.45|1822.47|1821.97|223
1630988700000|2021-09-07 04:25:00|1822.71|1822.21|1822.29|1821.79|1822.71|1822.24|1822.13|1821.69|240
1630989000000|2021-09-07 04:30:00|1822.3|1821.8|1822.5|1822|1823.06|1822.61|1821.55|1821.05|725
1630989300000|2021-09-07 04:35:00|1822.52|1822.02|1822.66|1822.16|1822.82|1822.32|1822.3|1821.89|330
1630989600000|2021-09-07 04:40:00|1822.67|1822.17|1822.2|1821.7|1822.67|1822.17|1821.97|1821.47|335
1630989900000|2021-09-07 04:45:00|1822.19|1821.69|1821.67|1821.17|1822.34|1821.84|1821.45|1821.05|307
1630990200000|2021-09-07 04:50:00|1821.66|1821.16|1821.78|1821.28|1821.93|1821.51|1821.55|1821.16|297
1630990500000|2021-09-07 04:55:00|1821.79|1821.29|1821.86|1821.36|1822.11|1821.61|1821.5|1821.1|357
1630990800000|2021-09-07 05:00:00|1821.9|1821.4|1820.93|1820.43|1822.22|1821.72|1820.73|1820.28|532
1630991100000|2021-09-07 05:05:00|1820.99|1820.49|1821.22|1820.72|1822.01|1821.51|1820.78|1820.32|535
1630991400000|2021-09-07 05:10:00|1821.2|1820.7|1821.61|1821.11|1822.08|1821.58|1821.11|1820.61|351
1630991700000|2021-09-07 05:15:00|1821.62|1821.12|1821.58|1821.08|1821.79|1821.29|1821.47|1820.97|307
1630992000000|2021-09-07 05:20:00|1821.59|1821.09|1821.12|1820.62|1821.72|1821.22|1820.98|1820.48|245
1630992300000|2021-09-07 05:25:00|1821.13|1820.63|1820.07|1819.57|1821.15|1820.65|1819.53|1819.09|540
1630992600000|2021-09-07 05:30:00|1820.14|1819.64|1819.17|1818.67|1820.25|1819.75|1818.91|1818.42|1035
1630992900000|2021-09-07 05:35:00|1819.16|1818.66|1819.36|1818.86|1819.63|1819.13|1818.92|1818.42|544
1630993200000|2021-09-07 05:40:00|1819.37|1818.87|1819.09|1818.59|1819.64|1819.14|1818.57|1818.07|627
1630993500000|2021-09-07 05:45:00|1819.1|1818.6|1817.89|1817.39|1819.12|1818.62|1817.87|1817.37|448
1630993800000|2021-09-07 05:50:00|1817.88|1817.38|1818.9|1818.4|1818.94|1818.58|1817.22|1816.82|687
1630994100000|2021-09-07 05:55:00|1818.89|1818.39|1818.65|1818.15|1819.72|1819.3|1818.33|1817.9|702
1630994400000|2021-09-07 06:00:00|1818.68|1818.18|1817.92|1817.42|1818.73|1818.23|1817.05|1816.68|868
1630994700000|2021-09-07 06:05:00|1817.91|1817.41|1817.2|1816.9|1817.92|1817.42|1816.86|1816.39|825
1630995000000|2021-09-07 06:10:00|1817.19|1816.89|1816.55|1816.05|1817.54|1817.15|1816.35|1815.91|609
1630995300000|2021-09-07 06:15:00|1816.57|1816.07|1817.71|1817.21|1817.72|1817.31|1816.23|1815.89|792
1630995600000|2021-09-07 06:20:00|1817.69|1817.19|1818.26|1817.76|1818.36|1817.86|1817.28|1816.9|760
1630995900000|2021-09-07 06:25:00|1818.25|1817.75|1817.04|1816.54|1818.32|1817.82|1816.41|1815.91|659
1630996200000|2021-09-07 06:30:00|1817.05|1816.55|1816.42|1815.92|1817.05|1816.55|1815.84|1815.43|862
1630996500000|2021-09-07 06:35:00|1816.43|1815.93|1817.81|1817.31|1818.34|1817.84|1816.25|1815.75|694
1630996800000|2021-09-07 06:40:00|1817.82|1817.32|1817.55|1817.05|1818.08|1817.58|1817.49|1816.99|612
1630997100000|2021-09-07 06:45:00|1817.6|1817.1|1817.75|1817.25|1817.93|1817.52|1817.04|1816.54|506
1630997400000|2021-09-07 06:50:00|1817.79|1817.29|1817.94|1817.44|1818.24|1817.86|1817.36|1816.86|514
1630997700000|2021-09-07 06:55:00|1817.97|1817.47|1818.98|1818.68|1819.24|1818.74|1817.9|1817.42|589
1630998000000|2021-09-07 07:00:00|1819.03|1818.53|1818.42|1818.12|1819.15|1818.67|1818.2|1817.79|891
1630998300000|2021-09-07 07:05:00|1818.4|1818.1|1817.93|1817.63|1818.71|1818.31|1817.88|1817.44|715
1630998600000|2021-09-07 07:10:00|1817.94|1817.64|1819.47|1818.97|1819.68|1819.3|1817.93|1817.51|629
1630998900000|2021-09-07 07:15:00|1819.46|1818.96|1820.29|1819.79|1820.33|1819.83|1819.46|1818.96|795
1630999200000|2021-09-07 07:20:00|1820.3|1819.8|1819.59|1819.09|1820.82|1820.42|1819.3|1819|678
1630999500000|2021-09-07 07:25:00|1819.58|1819.08|1820.8|1820.3|1820.84|1820.49|1819.19|1818.72|850
1630999800000|2021-09-07 07:30:00|1820.79|1820.29|1820.57|1820.07|1820.87|1820.47|1819.73|1819.34|850
1631000100000|2021-09-07 07:35:00|1820.56|1820.06|1819.51|1819.01|1820.64|1820.22|1819.38|1818.96|722
1631000400000|2021-09-07 07:40:00|1819.52|1819.02|1819.27|1818.77|1819.82|1819.4|1819.01|1818.54|514
1631000700000|2021-09-07 07:45:00|1819.26|1818.76|1819.14|1818.64|1819.58|1819.14|1818.78|1818.31|460
1631001000000|2021-09-07 07:50:00|1819.17|1818.67|1819.2|1818.7|1819.22|1818.82|1818.27|1817.88|501
1631001300000|2021-09-07 07:55:00|1819.21|1818.71|1817.97|1817.47|1819.42|1819.03|1817.69|1817.25|545
1631001600000|2021-09-07 08:00:00|1817.94|1817.44|1816.65|1816.15|1818.05|1817.58|1816.26|1815.76|826
1631001900000|2021-09-07 08:05:00|1816.7|1816.2|1815.86|1815.36|1816.73|1816.31|1815.32|1814.91|788
1631002200000|2021-09-07 08:10:00|1815.85|1815.35|1815.28|1814.78|1815.96|1815.56|1814.77|1814.42|949
1631002500000|2021-09-07 08:15:00|1815.26|1814.76|1813.59|1813.29|1815.52|1815.12|1813.53|1813.13|827
1631002800000|2021-09-07 08:20:00|1813.69|1813.19|1815.26|1814.76|1815.51|1815.1|1813.46|1813.16|886
1631003100000|2021-09-07 08:25:00|1815.27|1814.77|1814.97|1814.47|1815.79|1815.4|1814.53|1814.16|646
1631003400000|2021-09-07 08:30:00|1814.96|1814.46|1815.46|1814.96|1815.57|1815.15|1814.51|1814.11|583
1631003700000|2021-09-07 08:35:00|1815.37|1815.07|1815.14|1814.64|1815.92|1815.48|1814.85|1814.44|580
1631004000000|2021-09-07 08:40:00|1815.18|1814.68|1814.82|1814.32|1815.27|1814.92|1814.39|1813.99|538
1631004300000|2021-09-07 08:45:00|1814.83|1814.33|1813.93|1813.43|1814.86|1814.36|1813.71|1813.29|551
1631004600000|2021-09-07 08:50:00|1813.92|1813.42|1814.81|1814.31|1814.84|1814.47|1813.44|1812.94|491
1631004900000|2021-09-07 08:55:00|1814.75|1814.25|1815.11|1814.61|1815.13|1814.63|1814.34|1813.88|452
1631005200000|2021-09-07 09:00:00|1815.1|1814.6|1815.11|1814.61|1815.13|1814.63|1814.26|1813.76|617
1631005500000|2021-09-07 09:05:00|1815.03|1814.53|1814.11|1813.61|1815.19|1814.81|1813.95|1813.46|704
1631005800000|2021-09-07 09:10:00|1814.09|1813.59|1814.09|1813.59|1814.25|1813.81|1813.28|1812.78|672
1631006100000|2021-09-07 09:15:00|1814.1|1813.6|1814.39|1813.89|1814.66|1814.16|1813.87|1813.37|462
1631006400000|2021-09-07 09:20:00|1814.4|1813.9|1812.5|1812|1814.44|1813.98|1812.43|1811.93|846
1631006700000|2021-09-07 09:25:00|1812.56|1812.06|1812.49|1811.99|1813.41|1812.91|1812.09|1811.59|865
1631007000000|2021-09-07 09:30:00|1812.5|1812|1811.45|1810.95|1812.73|1812.23|1810.57|1810.17|1047
1631007300000|2021-09-07 09:35:00|1811.46|1810.96|1812.5|1812|1812.62|1812.21|1811.41|1810.91|654
1631007600000|2021-09-07 09:40:00|1812.51|1812.01|1812.53|1812.03|1812.59|1812.18|1811.76|1811.36|555
1631007900000|2021-09-07 09:45:00|1812.54|1812.04|1812.07|1811.57|1812.92|1812.56|1811.8|1811.3|652
1631008200000|2021-09-07 09:50:00|1812.06|1811.56|1811.64|1811.14|1812.11|1811.71|1810.27|1809.89|897
1631008500000|2021-09-07 09:55:00|1811.65|1811.15|1810.69|1810.39|1811.93|1811.55|1810.6|1810.15|703
1631008800000|2021-09-07 10:00:00|1810.73|1810.43|1810.47|1809.97|1810.8|1810.5|1809.94|1809.63|735
1631009100000|2021-09-07 10:05:00|1810.45|1809.95|1810.5|1810|1811.14|1810.72|1810.34|1809.95|691
1631009400000|2021-09-07 10:10:00|1810.4|1810.1|1811.42|1810.92|1811.6|1811.1|1810.09|1809.59|945
1631009700000|2021-09-07 10:15:00|1811.44|1810.94|1811.84|1811.34|1811.93|1811.57|1810.55|1810.14|870
1631010000000|2021-09-07 10:20:00|1811.82|1811.32|1812.14|1811.64|1812.49|1812.08|1811.7|1811.2|736
1631010300000|2021-09-07 10:25:00|1812.13|1811.63|1811.81|1811.31|1812.35|1811.94|1811.71|1811.31|532
1631010600000|2021-09-07 10:30:00|1811.82|1811.32|1811.07|1810.77|1811.95|1811.45|1810.9|1810.49|759
1631010900000|2021-09-07 10:35:00|1811.09|1810.79|1810.33|1809.83|1811.52|1811.15|1809.94|1809.51|842
1631011200000|2021-09-07 10:40:00|1810.34|1809.84|1811.17|1810.67|1811.21|1810.85|1809.87|1809.46|824
1631011500000|2021-09-07 10:45:00|1811.15|1810.65|1811.38|1811.08|1811.54|1811.21|1810.88|1810.51|533
1631011800000|2021-09-07 10:50:00|1811.39|1811.09|1811.01|1810.51|1811.6|1811.24|1810.36|1809.96|625
1631012100000|2021-09-07 10:55:00|1810.99|1810.49|1810.77|1810.27|1811.23|1810.73|1810.57|1810.07|482
1631012400000|2021-09-07 11:00:00|1810.79|1810.29|1811.18|1810.88|1811.55|1811.11|1810.16|1809.73|642
1631012700000|2021-09-07 11:05:00|1811.19|1810.89|1810.49|1809.99|1811.27|1810.92|1810.27|1809.77|651
1631013000000|2021-09-07 11:10:00|1810.48|1809.98|1810.15|1809.65|1810.77|1810.38|1809.69|1809.39|551
1631013300000|2021-09-07 11:15:00|1810.12|1809.62|1809.6|1809.1|1810.4|1809.96|1809.24|1808.88|780
1631013600000|2021-09-07 11:20:00|1809.61|1809.11|1808.66|1808.16|1809.66|1809.24|1808.56|1808.16|722
1631013900000|2021-09-07 11:25:00|1808.67|1808.17|1810.45|1810.15|1810.8|1810.47|1808.54|1808.16|717
1631014200000|2021-09-07 11:30:00|1810.46|1810.16|1810.41|1810.11|1810.91|1810.45|1809.89|1809.5|599
1631014500000|2021-09-07 11:35:00|1810.38|1810.08|1809.92|1809.42|1810.51|1810.08|1809.66|1809.31|430
1631014800000|2021-09-07 11:40:00|1809.91|1809.41|1809.71|1809.21|1810.02|1809.52|1809.05|1808.71|515
1631015100000|2021-09-07 11:45:00|1809.69|1809.19|1809.95|1809.45|1810.75|1810.37|1809.65|1809.19|681
1631015400000|2021-09-07 11:50:00|1809.93|1809.43|1810.22|1809.72|1810.49|1810.09|1809.92|1809.42|673
1631015700000|2021-09-07 11:55:00|1810.21|1809.71|1811.3|1810.8|1811.54|1811.11|1810.07|1809.63|615
1631016000000|2021-09-07 12:00:00|1811.29|1810.79|1811.95|1811.65|1812.05|1811.65|1810.77|1810.41|856
1631016300000|2021-09-07 12:05:00|1811.99|1811.69|1812.46|1811.96|1812.75|1812.36|1811.65|1811.27|767
1631016600000|2021-09-07 12:10:00|1812.45|1811.95|1812.48|1811.98|1813.12|1812.74|1812.06|1811.66|847
1631016900000|2021-09-07 12:15:00|1812.47|1811.97|1812.56|1812.06|1813.06|1812.76|1812.01|1811.62|760
1631017200000|2021-09-07 12:20:00|1812.57|1812.07|1812.86|1812.36|1813.47|1813.09|1811.97|1811.55|1070
1631017500000|2021-09-07 12:25:00|1812.88|1812.38|1812.73|1812.23|1813.29|1812.9|1812.4|1812.02|853
1631017800000|2021-09-07 12:30:00|1812.75|1812.25|1811.29|1810.99|1813.16|1812.86|1810.41|1810|1126
1631018100000|2021-09-07 12:35:00|1811.3|1811|1812.88|1812.58|1813.34|1812.98|1811.03|1810.62|1128
1631018400000|2021-09-07 12:40:00|1812.84|1812.54|1813.21|1812.71|1813.34|1812.97|1812.16|1811.82|909
1631018700000|2021-09-07 12:45:00|1813.12|1812.82|1810.1|1809.8|1813.13|1812.82|1809.76|1809.33|906
1631019000000|2021-09-07 12:50:00|1810.15|1809.85|1810.01|1809.71|1810.3|1810|1808.67|1808.27|1261
1631019300000|2021-09-07 12:55:00|1810|1809.7|1809.11|1808.61|1810.1|1809.7|1808.74|1808.37|992
1631019600000|2021-09-07 13:00:00|1809.1|1808.6|1809.7|1809.4|1810.64|1810.27|1808.64|1808.25|1236
1631019900000|2021-09-07 13:05:00|1809.8|1809.3|1811.39|1810.89|1811.65|1811.21|1809.3|1808.85|1046
1631020200000|2021-09-07 13:10:00|1811.38|1810.88|1810.96|1810.46|1811.62|1811.22|1810.5|1810.1|833
1631020500000|2021-09-07 13:15:00|1810.95|1810.45|1811.45|1811.15|1811.68|1811.28|1810.68|1810.27|814
1631020800000|2021-09-07 13:20:00|1811.44|1811.14|1812.43|1811.93|1812.73|1812.34|1811.44|1811.03|975
1631021100000|2021-09-07 13:25:00|1812.45|1811.95|1812.78|1812.48|1812.96|1812.57|1811.47|1811.1|817
1631021400000|2021-09-07 13:30:00|1812.75|1812.45|1814.51|1814.21|1815.14|1814.74|1812.06|1811.68|1657
1631021700000|2021-09-07 13:35:00|1814.45|1814.15|1814.52|1814.02|1815.29|1814.96|1813.48|1812.99|1435
1631022000000|2021-09-07 13:40:00|1814.51|1814.01|1811.17|1810.87|1815|1814.53|1811.14|1810.77|1262
1631022300000|2021-09-07 13:45:00|1811.16|1810.86|1810.43|1809.93|1811.55|1811.21|1808.85|1808.4|1383
1631022600000|2021-09-07 13:50:00|1810.29|1809.79|1811.05|1810.55|1811.2|1810.71|1808.81|1808.39|1203
1631022900000|2021-09-07 13:55:00|1811.06|1810.56|1810.08|1809.58|1811.42|1810.93|1809.52|1809.14|1165
1631023200000|2021-09-07 14:00:00|1810.12|1809.62|1800.31|1799.81|1810.33|1809.83|1800.25|1799.75|1690
1631023500000|2021-09-07 14:05:00|1800.28|1799.78|1801.73|1801.23|1803.12|1802.62|1799.34|1798.84|1882
1631023800000|2021-09-07 14:10:00|1801.65|1801.15|1800.75|1800.25|1802.35|1801.86|1800.55|1800.2|1549
1631024100000|2021-09-07 14:15:00|1800.77|1800.27|1797.44|1796.94|1801.04|1800.54|1796.78|1796.28|1688
1631024400000|2021-09-07 14:20:00|1797.43|1796.93|1798.95|1798.45|1798.96|1798.57|1796.59|1796.09|1610
1631024700000|2021-09-07 14:25:00|1798.99|1798.49|1796.26|1795.96|1799.06|1798.56|1795.87|1795.52|1417
1631025000000|2021-09-07 14:30:00|1796.28|1795.98|1796.42|1795.92|1797.01|1796.51|1793.47|1793.05|1638
1631025300000|2021-09-07 14:35:00|1796.43|1795.93|1799.41|1798.91|1799.44|1798.94|1795.89|1795.39|1434
1631025600000|2021-09-07 14:40:00|1799.4|1798.9|1799.02|1798.52|1800.59|1800.19|1798.71|1798.21|1305
1631025900000|2021-09-07 14:45:00|1799|1798.5|1796.87|1796.57|1799.07|1798.57|1796.52|1796.16|1177
1631026200000|2021-09-07 14:50:00|1796.88|1796.58|1795.75|1795.45|1797.14|1796.64|1795.12|1794.82|1152
1631026500000|2021-09-07 14:55:00|1795.85|1795.35|1797.14|1796.64|1797.29|1796.9|1795.21|1794.78|1087
1631026800000|2021-09-07 15:00:00|1797.08|1796.58|1796.67|1796.17|1798.39|1797.89|1796.19|1795.69|1134
1631027100000|2021-09-07 15:05:00|1796.66|1796.16|1794.84|1794.34|1796.9|1796.4|1794.78|1794.28|899
1631027400000|2021-09-07 15:10:00|1794.83|1794.33|1793.55|1793.05|1795.2|1794.7|1792.97|1792.51|1181
1631027700000|2021-09-07 15:15:00|1793.56|1793.06|1794.54|1794.04|1794.54|1794.04|1792.68|1792.18|1123
1631028000000|2021-09-07 15:20:00|1794.55|1794.05|1793.93|1793.43|1795.33|1794.93|1793.82|1793.38|987
1631028300000|2021-09-07 15:25:00|1793.94|1793.44|1795.2|1794.7|1795.67|1795.3|1793.3|1792.82|898
1631028600000|2021-09-07 15:30:00|1795.21|1794.71|1796.13|1795.63|1796.43|1796.13|1795.19|1794.69|969
1631028900000|2021-09-07 15:35:00|1796.1|1795.6|1796.83|1796.33|1796.87|1796.46|1795.5|1795|776
1631029200000|2021-09-07 15:40:00|1796.84|1796.34|1798|1797.5|1798.81|1798.37|1796.65|1796.27|910
1631029500000|2021-09-07 15:45:00|1797.99|1797.49|1798.31|1797.81|1798.56|1798.18|1797.17|1796.74|956
1631029800000|2021-09-07 15:50:00|1798.3|1797.8|1798.05|1797.55|1798.44|1797.99|1797.73|1797.3|813
1631030100000|2021-09-07 15:55:00|1798.08|1797.58|1797.61|1797.11|1798.33|1797.83|1797.1|1796.61|686
1631030400000|2021-09-07 16:00:00|1797.63|1797.13|1797.38|1796.88|1799.16|1798.66|1797.35|1796.85|994
1631030700000|2021-09-07 16:05:00|1797.48|1796.98|1796.62|1796.12|1797.74|1797.24|1795.88|1795.38|966
1631031000000|2021-09-07 16:10:00|1796.59|1796.09|1795.68|1795.18|1796.94|1796.44|1795.14|1794.8|899
1631031300000|2021-09-07 16:15:00|1795.67|1795.17|1795.68|1795.38|1796.18|1795.68|1795.03|1794.53|804
1631031600000|2021-09-07 16:20:00|1795.69|1795.39|1795.14|1794.84|1795.92|1795.5|1794.81|1794.31|757
1631031900000|2021-09-07 16:25:00|1795.11|1794.81|1795.11|1794.61|1795.36|1794.96|1794.58|1794.08|581
1631032200000|2021-09-07 16:30:00|1795.1|1794.6|1795.07|1794.57|1795.45|1794.95|1794.57|1794.15|581
1631032500000|2021-09-07 16:35:00|1795.06|1794.56|1796.07|1795.57|1796.3|1795.88|1795.05|1794.55|514
1631032800000|2021-09-07 16:40:00|1796.06|1795.56|1796.16|1795.66|1796.16|1795.66|1795.31|1794.81|446
1631033100000|2021-09-07 16:45:00|1796.13|1795.63|1796.63|1796.13|1796.86|1796.44|1795.86|1795.56|526
1631033400000|2021-09-07 16:50:00|1796.62|1796.12|1797.07|1796.57|1797.17|1796.74|1796.26|1795.83|523
1631033700000|2021-09-07 16:55:00|1797.08|1796.58|1796.15|1795.65|1797.16|1796.66|1795.94|1795.54|516
1631034000000|2021-09-07 17:00:00|1796.2|1795.7|1797.2|1796.7|1797.38|1796.88|1795.69|1795.28|604
1631034300000|2021-09-07 17:05:00|1797.19|1796.69|1796.68|1796.18|1797.36|1796.86|1796.38|1795.88|509
1631034600000|2021-09-07 17:10:00|1796.7|1796.2|1796.92|1796.42|1796.98|1796.57|1796.24|1795.83|420
1631034900000|2021-09-07 17:15:00|1796.93|1796.43|1797.09|1796.59|1797.25|1796.86|1796.68|1796.23|462
1631035200000|2021-09-07 17:20:00|1797.11|1796.61|1797.2|1796.7|1797.41|1796.99|1796.77|1796.35|585
1631035500000|2021-09-07 17:25:00|1797.21|1796.71|1796.35|1796.05|1797.39|1796.99|1796.14|1795.77|617
1631035800000|2021-09-07 17:30:00|1796.33|1796.03|1796.98|1796.48|1797.14|1796.77|1796.32|1795.82|589
1631036100000|2021-09-07 17:35:00|1796.99|1796.49|1795.97|1795.47|1797.06|1796.56|1795.94|1795.44|350
1631036400000|2021-09-07 17:40:00|1795.95|1795.45|1796.02|1795.52|1796.57|1796.15|1795.9|1795.4|440
1631036700000|2021-09-07 17:45:00|1796.03|1795.53|1796.78|1796.28|1796.81|1796.38|1795.91|1795.42|385
1631037000000|2021-09-07 17:50:00|1796.75|1796.25|1797.14|1796.64|1797.17|1796.67|1796.66|1796.17|321
1631037300000|2021-09-07 17:55:00|1797.13|1796.63|1796.8|1796.3|1797.29|1796.92|1796.58|1796.18|361
1631037600000|2021-09-07 18:00:00|1796.81|1796.31|1797.57|1797.07|1797.58|1797.19|1796.81|1796.31|401
1631037900000|2021-09-07 18:05:00|1797.61|1797.11|1797.52|1797.22|1797.97|1797.56|1797.48|1797.06|332
1631038200000|2021-09-07 18:10:00|1797.53|1797.23|1798.45|1797.95|1798.48|1798.09|1797.53|1797.11|466
1631038500000|2021-09-07 18:15:00|1798.46|1797.96|1798.07|1797.57|1798.46|1798.04|1797.69|1797.39|413
1631038800000|2021-09-07 18:20:00|1798.08|1797.58|1798.03|1797.73|1798.19|1797.78|1797.84|1797.35|324
1631039100000|2021-09-07 18:25:00|1798.04|1797.74|1798.28|1797.78|1798.46|1798.08|1797.84|1797.4|389
1631039400000|2021-09-07 18:30:00|1798.2|1797.7|1798.4|1797.9|1798.46|1798.04|1797.88|1797.47|303
1631039700000|2021-09-07 18:35:00|1798.39|1797.89|1797.53|1797.03|1798.4|1797.9|1797.5|1797.03|298
1631040000000|2021-09-07 18:40:00|1797.52|1797.02|1797.79|1797.29|1797.8|1797.39|1796.83|1796.38|398
1631040300000|2021-09-07 18:45:00|1797.8|1797.3|1797.35|1796.85|1797.8|1797.38|1797.14|1796.74|318
1631040600000|2021-09-07 18:50:00|1797.33|1796.83|1796.85|1796.35|1797.64|1797.17|1796.75|1796.35|382
1631040900000|2021-09-07 18:55:00|1796.84|1796.34|1796.53|1796.03|1797.07|1796.65|1796.39|1795.91|375
1631041200000|2021-09-07 19:00:00|1796.54|1796.04|1797.06|1796.56|1797.06|1796.6|1796.24|1795.8|391
1631041500000|2021-09-07 19:05:00|1797.05|1796.55|1796.78|1796.48|1797.25|1796.83|1796.68|1796.28|349
1631041800000|2021-09-07 19:10:00|1796.76|1796.46|1796.54|1796.04|1796.97|1796.57|1796.49|1796.04|283
1631042100000|2021-09-07 19:15:00|1796.56|1796.06|1796.42|1796.12|1796.66|1796.26|1796.17|1795.78|390
1631042400000|2021-09-07 19:20:00|1796.37|1796.07|1796.53|1796.03|1796.68|1796.29|1796.19|1795.81|309
1631042700000|2021-09-07 19:25:00|1796.52|1796.02|1795.62|1795.12|1796.56|1796.08|1795.56|1795.12|324
1631043000000|2021-09-07 19:30:00|1795.54|1795.24|1794.8|1794.5|1795.75|1795.36|1794.51|1794.1|475
1631043300000|2021-09-07 19:35:00|1794.81|1794.51|1794.98|1794.48|1795.18|1794.83|1794.68|1794.27|366
1631043600000|2021-09-07 19:40:00|1794.97|1794.47|1794.82|1794.52|1795.11|1794.75|1794.66|1794.27|370
1631043900000|2021-09-07 19:45:00|1794.79|1794.49|1794.95|1794.45|1795.08|1794.68|1794.56|1794.14|418
1631044200000|2021-09-07 19:50:00|1794.96|1794.46|1794.2|1793.9|1795.01|1794.71|1794.18|1793.82|574
1631044500000|2021-09-07 19:55:00|1794.24|1793.94|1793.95|1793.45|1794.48|1794.12|1793.29|1792.99|1083
1631044800000|2021-09-07 20:00:00|1793.92|1793.42|1794.15|1793.65|1794.35|1793.85|1793.65|1793.35|385
1631045100000|2021-09-07 20:05:00|1794.14|1793.64|1794.08|1793.78|1794.41|1793.94|1794.05|1793.58|187
1631045400000|2021-09-07 20:10:00|1794.09|1793.79|1794.56|1794.06|1794.56|1794.16|1794.05|1793.57|152
1631045700000|2021-09-07 20:15:00|1794.63|1794.13|1794.5|1794|1794.91|1794.48|1794.46|1793.96|154
1631046000000|2021-09-07 20:20:00|1794.49|1793.99|1794.19|1793.69|1794.66|1794.16|1794.15|1793.65|197
1631046300000|2021-09-07 20:25:00|1794.21|1793.71|1794.41|1793.91|1794.45|1793.95|1794.15|1793.65|131
1631046600000|2021-09-07 20:30:00|1794.4|1793.9|1793.99|1793.49|1794.61|1794.11|1793.55|1793.16|288
1631046900000|2021-09-07 20:35:00|1793.98|1793.48|1793.71|1793.21|1794.11|1793.74|1793.55|1793.13|193
1631047200000|2021-09-07 20:40:00|1793.7|1793.2|1793.78|1793.28|1794.04|1793.58|1793.68|1793.18|201
1631047500000|2021-09-07 20:45:00|1793.79|1793.29|1794.06|1793.56|1794.16|1793.66|1793.71|1793.29|243
1631047800000|2021-09-07 20:50:00|1794.05|1793.55|1794.21|1793.71|1794.38|1793.88|1793.93|1793.43|241
1631048100000|2021-09-07 20:55:00|1794.2|1793.7|1794.76|1794.26|1794.76|1794.26|1794.02|1793.52|293
1631052000000|2021-09-07 22:00:00|1794.97|1794.67|1795.58|1795.08|1795.88|1795.38|1794.97|1794.5|310
1631052300000|2021-09-07 22:05:00|1795.6|1795.1|1795.57|1795.07|1795.6|1795.1|1795.23|1794.83|146
1631052600000|2021-09-07 22:10:00|1795.56|1795.06|1795.68|1795.18|1795.74|1795.24|1795.31|1794.86|167
1631052900000|2021-09-07 22:15:00|1795.67|1795.17|1795.57|1795.07|1795.8|1795.3|1795.42|1794.92|147
1631053200000|2021-09-07 22:20:00|1795.56|1795.06|1795.71|1795.21|1795.88|1795.38|1795.52|1795.02|140
1631053500000|2021-09-07 22:25:00|1795.7|1795.2|1795.55|1795.05|1795.71|1795.21|1795.42|1794.93|161
1631053800000|2021-09-07 22:30:00|1795.56|1795.06|1795.4|1794.9|1795.66|1795.26|1795.18|1794.79|163
1631054100000|2021-09-07 22:35:00|1795.33|1794.83|1795.61|1795.11|1795.88|1795.48|1795.23|1794.83|151
1631054400000|2021-09-07 22:40:00|1795.62|1795.12|1795.6|1795.1|1795.74|1795.44|1795.51|1795.04|136
1631054700000|2021-09-07 22:45:00|1795.59|1795.09|1795.57|1795.07|1795.74|1795.35|1795.33|1794.93|110
1631055000000|2021-09-07 22:50:00|1795.61|1795.11|1795.7|1795.2|1795.84|1795.46|1795.56|1795.09|124
1631055300000|2021-09-07 22:55:00|1795.71|1795.21|1795.58|1795.08|1795.82|1795.34|1795.44|1795.04|142
1631055600000|2021-09-07 23:00:00|1795.55|1795.05|1795.43|1795.13|1795.91|1795.44|1795.36|1795.01|161
1631055900000|2021-09-07 23:05:00|1795.53|1795.03|1795.28|1794.78|1795.71|1795.24|1795.27|1794.77|162
1631056200000|2021-09-07 23:10:00|1795.27|1794.77|1795.07|1794.57|1795.28|1794.81|1795.03|1794.54|178
1631056500000|2021-09-07 23:15:00|1795.06|1794.56|1795.18|1794.68|1795.27|1794.83|1795.05|1794.55|121
1631056800000|2021-09-07 23:20:00|1795.17|1794.67|1795.18|1794.68|1795.26|1794.89|1794.95|1794.55|132
1631057100000|2021-09-07 23:25:00|1795.25|1794.75|1795.33|1794.83|1795.39|1794.89|1795.05|1794.55|156
1631057400000|2021-09-07 23:30:00|1795.32|1794.82|1795.26|1794.96|1795.39|1794.98|1795.19|1794.7|130
1631057700000|2021-09-07 23:35:00|1795.24|1794.94|1795.4|1794.9|1795.48|1794.98|1795.19|1794.8|110
1631058000000|2021-09-07 23:40:00|1795.41|1794.91|1795.65|1795.15|1795.7|1795.29|1795.2|1794.8|175
1631058300000|2021-09-07 23:45:00|1795.66|1795.16|1795.86|1795.36|1796|1795.5|1795.49|1795|231
1631058600000|2021-09-07 23:50:00|1795.84|1795.34|1795.94|1795.44|1796.15|1795.68|1795.81|1795.34|174
1631058900000|2021-09-07 23:55:00|1795.95|1795.45|1796.01|1795.51|1796.13|1795.63|1795.85|1795.37|175
1631059200000|2021-09-08 00:00:00|1796|1795.5|1796.2|1795.7|1796.28|1795.78|1795.77|1795.27|323
1631059500000|2021-09-08 00:05:00|1796.18|1795.68|1796.53|1796.03|1796.59|1796.09|1795.81|1795.38|290
1631059800000|2021-09-08 00:10:00|1796.55|1796.05|1796.4|1795.9|1796.7|1796.2|1796.15|1795.65|309
1631060100000|2021-09-08 00:15:00|1796.41|1795.91|1796.7|1796.2|1796.91|1796.42|1796.39|1795.89|287
1631060400000|2021-09-08 00:20:00|1796.5|1796.22|1796.87|1796.37|1796.9|1796.49|1796.49|1796.05|241
1631060700000|2021-09-08 00:25:00|1796.88|1796.38|1796.74|1796.24|1796.93|1796.56|1796.68|1796.19|184
1631061000000|2021-09-08 00:30:00|1796.73|1796.23|1797.18|1796.68|1797.29|1796.79|1796.7|1796.2|306
1631061300000|2021-09-08 00:35:00|1797.22|1796.72|1797.53|1797.03|1797.55|1797.05|1796.78|1796.28|356
1631061600000|2021-09-08 00:40:00|1797.5|1797|1798.33|1797.83|1798.36|1797.97|1797.33|1796.91|288
1631061900000|2021-09-08 00:45:00|1798.31|1797.81|1798.51|1798.01|1798.61|1798.11|1798.09|1797.67|229
1631062200000|2021-09-08 00:50:00|1798.5|1798|1798.86|1798.36|1799.1|1798.6|1798.39|1798|333
1631062500000|2021-09-08 00:55:00|1798.79|1798.29|1798.76|1798.26|1799.07|1798.59|1798.58|1798.21|361
1631062800000|2021-09-08 01:00:00|1798.83|1798.33|1798.63|1798.13|1798.9|1798.54|1797.78|1797.35|804
1631063100000|2021-09-08 01:05:00|1798.64|1798.14|1798.1|1797.6|1798.7|1798.2|1797.09|1796.72|716
1631063400000|2021-09-08 01:10:00|1798.09|1797.59|1797.17|1796.67|1798.09|1797.61|1797|1796.6|504
1631063700000|2021-09-08 01:15:00|1797.18|1796.68|1797.53|1797.03|1797.61|1797.19|1796.34|1795.97|760
1631064000000|2021-09-08 01:20:00|1797.52|1797.02|1797.96|1797.46|1798.4|1797.93|1797.41|1796.91|502
1631064300000|2021-09-08 01:25:00|1797.95|1797.45|1797.32|1796.82|1797.95|1797.45|1797.11|1796.65|414
1631064600000|2021-09-08 01:30:00|1797.33|1796.83|1796.94|1796.44|1797.56|1797.17|1796.68|1796.29|541
1631064900000|2021-09-08 01:35:00|1796.95|1796.45|1797.46|1796.96|1797.54|1797.16|1796.66|1796.23|489
1631065200000|2021-09-08 01:40:00|1797.5|1797|1798.34|1797.84|1798.43|1798.03|1797.36|1797|466
1631065500000|2021-09-08 01:45:00|1798.33|1797.83|1798.9|1798.4|1798.92|1798.42|1798.14|1797.72|501
1631065800000|2021-09-08 01:50:00|1798.89|1798.39|1798.46|1797.96|1799.1|1798.72|1798.31|1797.88|466
1631066100000|2021-09-08 01:55:00|1798.49|1797.99|1798.54|1798.04|1799.21|1798.71|1798.44|1797.95|405
1631066400000|2021-09-08 02:00:00|1798.53|1798.03|1799.09|1798.59|1799.33|1798.96|1798.24|1797.85|506
1631066700000|2021-09-08 02:05:00|1799.11|1798.61|1799.13|1798.63|1799.42|1798.92|1798.7|1798.29|497
1631067000000|2021-09-08 02:10:00|1799.1|1798.6|1799.4|1798.9|1799.48|1798.98|1798.61|1798.11|469
1631067300000|2021-09-08 02:15:00|1799.39|1798.89|1799.5|1799|1799.5|1799.09|1799.13|1798.68|287
1631067600000|2021-09-08 02:20:00|1799.49|1798.99|1799.77|1799.27|1799.81|1799.38|1799.24|1798.82|283
1631067900000|2021-09-08 02:25:00|1799.78|1799.28|1800.15|1799.65|1800.48|1800.08|1799.78|1799.28|325
1631068200000|2021-09-08 02:30:00|1800.05|1799.55|1799.97|1799.47|1800.32|1799.86|1799.46|1798.96|537
1631068500000|2021-09-08 02:35:00|1799.98|1799.48|1800.57|1800.07|1800.64|1800.2|1799.91|1799.41|455
1631068800000|2021-09-08 02:40:00|1800.56|1800.06|1801.28|1800.78|1801.34|1800.93|1800.55|1800.05|511
1631069100000|2021-09-08 02:45:00|1801.29|1800.79|1800.93|1800.43|1801.4|1801|1800.79|1800.39|408
1631069400000|2021-09-08 02:50:00|1800.9|1800.4|1800.47|1799.97|1800.93|1800.47|1800.24|1799.85|422
1631069700000|2021-09-08 02:55:00|1800.46|1799.96|1800.77|1800.27|1801.22|1800.81|1800.44|1799.94|523
1631070000000|2021-09-08 03:00:00|1800.6|1800.3|1801.03|1800.53|1801.1|1800.68|1800.43|1800.02|434
1631070300000|2021-09-08 03:05:00|1801.02|1800.52|1800.58|1800.08|1801.11|1800.61|1800.39|1800.05|346
1631070600000|2021-09-08 03:10:00|1800.59|1800.09|1799.42|1798.92|1800.59|1800.17|1799.39|1798.89|600
1631070900000|2021-09-08 03:15:00|1799.45|1798.95|1799.16|1798.66|1799.64|1799.14|1799.03|1798.62|361
1631071200000|2021-09-08 03:20:00|1799.17|1798.67|1797.95|1797.45|1799.32|1798.9|1797.91|1797.41|572
1631071500000|2021-09-08 03:25:00|1797.98|1797.48|1798.2|1797.7|1798.4|1797.9|1797.71|1797.21|457
1631071800000|2021-09-08 03:30:00|1798.17|1797.67|1797.88|1797.38|1798.2|1797.7|1797.39|1796.89|323
1631072100000|2021-09-08 03:35:00|1797.89|1797.39|1797.93|1797.43|1798.17|1797.67|1797.83|1797.33|239
1631072400000|2021-09-08 03:40:00|1797.94|1797.44|1798.26|1797.76|1798.45|1797.95|1797.91|1797.41|252
1631072700000|2021-09-08 03:45:00|1798.28|1797.78|1798.58|1798.08|1798.6|1798.18|1798.16|1797.78|180
1631073000000|2021-09-08 03:50:00|1798.55|1798.05|1798.63|1798.13|1799.17|1798.76|1798.45|1798.05|294
1631073300000|2021-09-08 03:55:00|1798.61|1798.11|1798.43|1797.93|1798.65|1798.27|1798.14|1797.84|275
1631073600000|2021-09-08 04:00:00|1798.41|1797.91|1797.94|1797.44|1798.56|1798.19|1797.83|1797.43|253
1631073900000|2021-09-08 04:05:00|1797.96|1797.46|1798.24|1797.74|1798.26|1797.85|1797.58|1797.21|209
1631074200000|2021-09-08 04:10:00|1798.22|1797.72|1798.23|1797.93|1798.62|1798.17|1798.18|1797.72|202
1631074500000|2021-09-08 04:15:00|1798.4|1797.9|1797.96|1797.46|1798.42|1798.05|1797.7|1797.28|185
1631074800000|2021-09-08 04:20:00|1797.95|1797.45|1798.12|1797.62|1798.18|1797.74|1797.66|1797.27|168
1631075100000|2021-09-08 04:25:00|1798.13|1797.63|1797.89|1797.39|1798.14|1797.72|1797.67|1797.21|201
1631075400000|2021-09-08 04:30:00|1797.88|1797.38|1798.17|1797.67|1798.17|1797.79|1797.65|1797.24|228
1631075700000|2021-09-08 04:35:00|1798.18|1797.68|1798.25|1797.75|1798.44|1798.03|1798.02|1797.64|236
1631076000000|2021-09-08 04:40:00|1798.27|1797.77|1798.41|1797.91|1798.46|1798.01|1797.88|1797.58|165
1631076300000|2021-09-08 04:45:00|1798.42|1797.92|1798.54|1798.04|1798.6|1798.19|1798.26|1797.81|176
1631076600000|2021-09-08 04:50:00|1798.55|1798.05|1798.41|1797.91|1798.7|1798.2|1798.31|1797.81|165
1631076900000|2021-09-08 04:55:00|1798.4|1797.9|1798.6|1798.1|1798.68|1798.23|1798.27|1797.77|144
1631077200000|2021-09-08 05:00:00|1798.58|1798.08|1798.42|1797.92|1798.6|1798.23|1797.79|1797.39|218
1631077500000|2021-09-08 05:05:00|1798.45|1797.95|1798.07|1797.57|1798.54|1798.07|1797.67|1797.27|281
1631077800000|2021-09-08 05:10:00|1797.95|1797.45|1797.82|1797.32|1798.23|1797.86|1797.7|1797.3|185
1631078100000|2021-09-08 05:15:00|1797.8|1797.3|1797.6|1797.1|1797.89|1797.46|1797.41|1797.04|252
1631078400000|2021-09-08 05:20:00|1797.59|1797.09|1797.33|1797.03|1797.83|1797.33|1797.13|1796.63|420
1631078700000|2021-09-08 05:25:00|1797.32|1797.02|1797.91|1797.41|1797.99|1797.58|1797.32|1796.96|325
1631079000000|2021-09-08 05:30:00|1797.89|1797.39|1797.58|1797.08|1798.13|1797.71|1796.83|1796.47|682
1631079300000|2021-09-08 05:35:00|1797.59|1797.09|1798.06|1797.56|1798.13|1797.73|1797.53|1797.04|377
1631079600000|2021-09-08 05:40:00|1798.07|1797.57|1797.01|1796.71|1798.12|1797.63|1796.52|1796.17|483
1631079900000|2021-09-08 05:45:00|1797.05|1796.75|1797.43|1796.93|1797.8|1797.3|1797.01|1796.62|400
1631080200000|2021-09-08 05:50:00|1797.42|1796.92|1797.15|1796.85|1797.64|1797.24|1797.04|1796.54|377
1631080500000|2021-09-08 05:55:00|1797.16|1796.86|1796.63|1796.13|1797.73|1797.32|1796.35|1795.97|564
1631080800000|2021-09-08 06:00:00|1796.59|1796.09|1796.33|1795.83|1796.8|1796.39|1795.19|1794.7|886
1631081100000|2021-09-08 06:05:00|1796.31|1795.81|1796.2|1795.9|1796.48|1796.08|1795.89|1795.55|672
1631081400000|2021-09-08 06:10:00|1796.16|1795.86|1797.32|1796.82|1797.36|1797.02|1795.99|1795.49|861
1631081700000|2021-09-08 06:15:00|1797.34|1796.84|1797.54|1797.04|1797.71|1797.21|1796.59|1796.09|751
1631082000000|2021-09-08 06:20:00|1797.57|1797.07|1795.19|1794.69|1797.57|1797.07|1794.95|1794.45|801
1631082300000|2021-09-08 06:25:00|1795.18|1794.68|1795.72|1795.22|1796.2|1795.79|1794.93|1794.43|686
1631082600000|2021-09-08 06:30:00|1795.61|1795.31|1795.85|1795.55|1796.19|1795.69|1794.87|1794.43|777
1631082900000|2021-09-08 06:35:00|1795.83|1795.53|1796.34|1795.84|1796.48|1796.04|1795.8|1795.33|628
1631083200000|2021-09-08 06:40:00|1796.36|1795.86|1796.09|1795.59|1796.6|1796.14|1795.71|1795.32|686
1631083500000|2021-09-08 06:45:00|1796.14|1795.64|1795.17|1794.67|1796.5|1796|1794.39|1794.04|926
1631083800000|2021-09-08 06:50:00|1795.09|1794.59|1795.4|1794.9|1795.77|1795.27|1794.87|1794.37|641
1631084100000|2021-09-08 06:55:00|1795.41|1794.91|1795.87|1795.57|1796.43|1796.05|1794.82|1794.32|748
1631084400000|2021-09-08 07:00:00|1795.86|1795.56|1796.7|1796.2|1796.88|1796.38|1795.28|1794.78|849
1631084700000|2021-09-08 07:05:00|1796.66|1796.16|1797.97|1797.67|1798.26|1797.85|1796.65|1796.15|853
1631085000000|2021-09-08 07:10:00|1797.98|1797.68|1797.67|1797.17|1798.19|1797.69|1797.15|1796.72|929
1631085300000|2021-09-08 07:15:00|1797.55|1797.25|1799.23|1798.73|1799.76|1799.26|1797.52|1797.12|837
1631085600000|2021-09-08 07:20:00|1799.24|1798.74|1799.35|1798.85|1800.29|1799.84|1799.05|1798.65|846
1631085900000|2021-09-08 07:25:00|1799.34|1798.84|1799.59|1799.09|1799.99|1799.53|1799.13|1798.63|705
1631086200000|2021-09-08 07:30:00|1799.58|1799.08|1801.47|1800.97|1801.51|1801.18|1799.3|1798.84|756
1631086500000|2021-09-08 07:35:00|1801.39|1800.89|1800.39|1799.89|1801.59|1801.09|1799.9|1799.48|774
1631086800000|2021-09-08 07:40:00|1800.4|1799.9|1800.42|1799.92|1801.07|1800.57|1799.98|1799.48|615
1631087100000|2021-09-08 07:45:00|1800.51|1800.01|1798.73|1798.23|1800.55|1800.05|1797.73|1797.26|839
1631087400000|2021-09-08 07:50:00|1798.75|1798.25|1799.94|1799.64|1800.22|1799.79|1798.68|1798.24|685
1631087700000|2021-09-08 07:55:00|1799.95|1799.65|1799.18|1798.68|1799.96|1799.66|1798.69|1798.37|616
1631088000000|2021-09-08 08:00:00|1799.1|1798.8|1798.48|1797.98|1799.43|1798.99|1797.84|1797.43|709
1631088300000|2021-09-08 08:05:00|1798.53|1798.03|1798.66|1798.16|1799.1|1798.68|1798.35|1797.85|477
1631088600000|2021-09-08 08:10:00|1798.73|1798.23|1799.41|1798.91|1799.49|1799.02|1798.11|1797.66|581
1631088900000|2021-09-08 08:15:00|1799.4|1798.9|1798.5|1798|1799.89|1799.42|1798.33|1797.9|672
1631089200000|2021-09-08 08:20:00|1798.53|1798.03|1799.11|1798.61|1799.29|1798.79|1798.07|1797.57|786
1631089500000|2021-09-08 08:25:00|1799.13|1798.63|1799.05|1798.55|1799.32|1798.82|1798.31|1797.81|609
1631089800000|2021-09-08 08:30:00|1798.94|1798.44|1799.22|1798.72|1799.43|1798.93|1798.54|1798.15|614
1631090100000|2021-09-08 08:35:00|1799.23|1798.73|1799.31|1798.81|1799.74|1799.35|1799.05|1798.55|561
1631090400000|2021-09-08 08:40:00|1799.3|1798.8|1799.14|1798.64|1799.92|1799.42|1798.83|1798.33|633
1631090700000|2021-09-08 08:45:00|1799.15|1798.65|1799.19|1798.69|1799.31|1798.87|1798.66|1798.35|481
1631091000000|2021-09-08 08:50:00|1799.2|1798.7|1798.82|1798.32|1799.5|1799|1798.63|1798.13|538
1631091300000|2021-09-08 08:55:00|1798.83|1798.33|1799.1|1798.6|1799.37|1798.87|1798.74|1798.24|471
1631091600000|2021-09-08 09:00:00|1799.11|1798.61|1799.03|1798.53|1799.38|1798.88|1798.7|1798.33|547
1631091900000|2021-09-08 09:05:00|1799.04|1798.54|1798.92|1798.42|1799.11|1798.61|1798.46|1797.96|462
1631092200000|2021-09-08 09:10:00|1798.91|1798.41|1798.14|1797.64|1798.93|1798.51|1797.83|1797.36|563
1631092500000|2021-09-08 09:15:00|1798.16|1797.66|1798.04|1797.54|1798.34|1797.94|1797.84|1797.34|392
1631092800000|2021-09-08 09:20:00|1798.05|1797.55|1797.91|1797.41|1798.27|1797.77|1797.6|1797.15|525
1631093100000|2021-09-08 09:25:00|1797.95|1797.45|1797.96|1797.46|1798.09|1797.69|1797.67|1797.2|405
1631093400000|2021-09-08 09:30:00|1797.97|1797.47|1798.14|1797.64|1798.42|1797.99|1797.84|1797.34|502
1631093700000|2021-09-08 09:35:00|1798.12|1797.62|1798.91|1798.41|1798.96|1798.46|1797.89|1797.45|493
1631094000000|2021-09-08 09:40:00|1798.9|1798.4|1798.34|1797.84|1799.11|1798.61|1798.16|1797.76|456
1631094300000|2021-09-08 09:45:00|1798.35|1797.85|1798.24|1797.74|1798.73|1798.23|1798.17|1797.67|309
1631094600000|2021-09-08 09:50:00|1798.25|1797.75|1797.95|1797.45|1798.25|1797.75|1797.57|1797.15|435
1631094900000|2021-09-08 09:55:00|1797.96|1797.46|1797.31|1796.81|1797.99|1797.62|1797.28|1796.78|406
1631095200000|2021-09-08 10:00:00|1797.3|1796.8|1797.25|1796.75|1797.53|1797.06|1797.12|1796.62|358
1631095500000|2021-09-08 10:05:00|1797.24|1796.74|1797.67|1797.17|1797.69|1797.19|1797.06|1796.6|403
1631095800000|2021-09-08 10:10:00|1797.66|1797.16|1797.88|1797.38|1797.99|1797.6|1797.2|1796.8|432
1631096100000|2021-09-08 10:15:00|1797.91|1797.41|1797.17|1796.67|1798.27|1797.9|1797.13|1796.63|458
1631096400000|2021-09-08 10:20:00|1797.18|1796.68|1797.72|1797.22|1798.03|1797.65|1797.14|1796.64|474
1631096700000|2021-09-08 10:25:00|1797.71|1797.21|1797.73|1797.43|1797.95|1797.54|1797.47|1797.03|468
1631097000000|2021-09-08 10:30:00|1797.75|1797.45|1797.99|1797.49|1798.03|1797.63|1797.54|1797.08|486
1631097300000|2021-09-08 10:35:00|1798|1797.5|1798.14|1797.64|1798.52|1798.16|1797.96|1797.49|426
1631097600000|2021-09-08 10:40:00|1798.15|1797.65|1798.46|1797.96|1798.65|1798.25|1797.99|1797.54|314
1631097900000|2021-09-08 10:45:00|1798.45|1797.95|1798|1797.5|1798.63|1798.2|1797.72|1797.3|473
1631098200000|2021-09-08 10:50:00|1798.01|1797.51|1797.71|1797.21|1798.01|1797.6|1797.38|1796.88|443
1631098500000|2021-09-08 10:55:00|1797.7|1797.2|1798.15|1797.65|1798.38|1797.88|1797.6|1797.1|325
1631098800000|2021-09-08 11:00:00|1798.14|1797.64|1799.3|1798.8|1800.16|1799.8|1797.98|1797.49|701
1631099100000|2021-09-08 11:05:00|1799.31|1798.81|1799.7|1799.2|1799.95|1799.58|1799.11|1798.72|480
1631099400000|2021-09-08 11:10:00|1799.72|1799.22|1799.45|1798.95|1799.76|1799.34|1798.95|1798.53|378
1631099700000|2021-09-08 11:15:00|1799.46|1798.96|1799.76|1799.26|1800.13|1799.71|1799.37|1798.87|417
1631100000000|2021-09-08 11:20:00|1799.72|1799.22|1799.67|1799.17|1799.91|1799.43|1799.05|1798.56|601
1631100300000|2021-09-08 11:25:00|1799.66|1799.16|1799.64|1799.14|1799.97|1799.53|1799.47|1799|428
1631100600000|2021-09-08 11:30:00|1799.61|1799.11|1799.2|1798.7|1799.69|1799.19|1798.93|1798.5|334
1631100900000|2021-09-08 11:35:00|1799.19|1798.69|1799.19|1798.69|1799.79|1799.31|1798.86|1798.53|445
1631101200000|2021-09-08 11:40:00|1799.31|1798.81|1798.82|1798.52|1799.57|1799.12|1798.58|1798.18|408
1631101500000|2021-09-08 11:45:00|1798.81|1798.51|1798.22|1797.72|1798.98|1798.59|1797.34|1796.95|730
1631101800000|2021-09-08 11:50:00|1798.28|1797.78|1797.56|1797.06|1798.39|1797.98|1796.97|1796.6|588
1631102100000|2021-09-08 11:55:00|1797.43|1797.13|1797.27|1796.77|1797.82|1797.5|1796.56|1796.26|777
1631102400000|2021-09-08 12:00:00|1797.29|1796.79|1800.55|1800.05|1800.89|1800.5|1796.98|1796.59|824
1631102700000|2021-09-08 12:05:00|1800.54|1800.24|1800.85|1800.35|1800.93|1800.54|1799.68|1799.28|757
1631103000000|2021-09-08 12:10:00|1800.74|1800.44|1801.66|1801.16|1802.5|1802.01|1800.53|1800.11|859
1631103300000|2021-09-08 12:15:00|1801.67|1801.17|1801.31|1801.01|1801.97|1801.65|1800.24|1799.84|929
1631103600000|2021-09-08 12:20:00|1801.32|1801.02|1800.06|1799.56|1801.72|1801.35|1799.7|1799.3|1053
1631103900000|2021-09-08 12:25:00|1800.26|1799.76|1800.19|1799.69|1800.41|1800|1798.98|1798.59|928
1631104200000|2021-09-08 12:30:00|1800.17|1799.67|1798.02|1797.52|1800.19|1799.69|1797.87|1797.48|848
1631104500000|2021-09-08 12:35:00|1798.08|1797.58|1798.9|1798.6|1799.02|1798.64|1797.49|1797.12|1006
1631104800000|2021-09-08 12:40:00|1798.88|1798.58|1798.16|1797.86|1799.25|1798.95|1797.43|1796.99|753
1631105100000|2021-09-08 12:45:00|1798.17|1797.87|1798.96|1798.46|1798.98|1798.57|1797.43|1797.03|765
1631105400000|2021-09-08 12:50:00|1798.77|1798.47|1797.15|1796.65|1798.95|1798.64|1796.89|1796.54|816
1631105700000|2021-09-08 12:55:00|1797.13|1796.63|1796.94|1796.64|1798.31|1797.91|1796.79|1796.46|887
1631106000000|2021-09-08 13:00:00|1796.95|1796.65|1795.09|1794.79|1798.17|1797.67|1794.56|1794.21|1448
1631106300000|2021-09-08 13:05:00|1794.96|1794.66|1796.39|1795.89|1796.44|1795.98|1794.77|1794.38|1152
1631106600000|2021-09-08 13:10:00|1796.3|1795.8|1796.69|1796.19|1797.15|1796.65|1795.78|1795.28|972
1631106900000|2021-09-08 13:15:00|1796.7|1796.2|1797.04|1796.54|1797.35|1796.85|1795.77|1795.34|802
1631107200000|2021-09-08 13:20:00|1797.05|1796.55|1797.38|1796.88|1798.02|1797.55|1796.66|1796.25|739
1631107500000|2021-09-08 13:25:00|1797.37|1796.87|1796.69|1796.19|1797.85|1797.4|1796.24|1795.87|820
1631107800000|2021-09-08 13:30:00|1796.68|1796.18|1796.17|1795.87|1797.36|1797|1795.47|1794.97|1404
1631108100000|2021-09-08 13:35:00|1796.14|1795.84|1794.99|1794.49|1796.55|1796.14|1793.78|1793.31|1329
1631108400000|2021-09-08 13:40:00|1794.98|1794.48|1792.39|1791.89|1794.98|1794.49|1791.41|1791.04|1495
1631108700000|2021-09-08 13:45:00|1792.48|1791.98|1784.15|1783.65|1793.57|1793.09|1783.21|1782.71|1974
1631109000000|2021-09-08 13:50:00|1783.96|1783.46|1787.35|1786.85|1787.85|1787.35|1782.69|1782.19|1814
1631109300000|2021-09-08 13:55:00|1787.29|1786.79|1789.16|1788.66|1789.79|1789.29|1786.05|1785.55|1637
1631109600000|2021-09-08 14:00:00|1789.17|1788.67|1786.66|1786.16|1789.66|1789.16|1786.41|1785.91|1648
1631109900000|2021-09-08 14:05:00|1786.68|1786.18|1789.5|1789|1789.57|1789.08|1785.68|1785.18|1484
1631110200000|2021-09-08 14:10:00|1789.47|1788.97|1789.62|1789.12|1789.89|1789.5|1788.07|1787.57|1200
1631110500000|2021-09-08 14:15:00|1789.59|1789.09|1789.71|1789.21|1789.81|1789.39|1788.4|1787.9|1178
1631110800000|2021-09-08 14:20:00|1789.66|1789.16|1788.17|1787.67|1790.77|1790.47|1787.59|1787.09|1372
1631111100000|2021-09-08 14:25:00|1788.19|1787.69|1785.57|1785.07|1788.36|1787.86|1785.52|1785.02|1389
1631111400000|2021-09-08 14:30:00|1785.54|1785.04|1786.36|1785.86|1786.59|1786.09|1784.32|1783.82|1384
1631111700000|2021-09-08 14:35:00|1786.35|1785.85|1786.53|1786.03|1786.64|1786.21|1784.85|1784.4|1273
1631112000000|2021-09-08 14:40:00|1786.52|1786.02|1787.16|1786.66|1789.01|1788.51|1786.1|1785.6|1277
1631112300000|2021-09-08 14:45:00|1787.15|1786.65|1787.63|1787.13|1788.43|1787.93|1786.64|1786.14|1075
1631112600000|2021-09-08 14:50:00|1787.64|1787.14|1787.57|1787.07|1787.67|1787.26|1786.32|1786.02|1078
1631112900000|2021-09-08 14:55:00|1787.56|1787.06|1789.13|1788.63|1789.31|1789.01|1787.03|1786.53|1008
1631113200000|2021-09-08 15:00:00|1789.04|1788.54|1791.25|1790.75|1791.95|1791.45|1788.3|1788|1205
1631113500000|2021-09-08 15:05:00|1791.23|1790.73|1793.7|1793.2|1793.85|1793.35|1791.04|1790.57|1169
1631113800000|2021-09-08 15:10:00|1793.73|1793.23|1793.84|1793.34|1795.49|1795.07|1793.53|1793.13|1305
1631114100000|2021-09-08 15:15:00|1793.76|1793.26|1792.99|1792.49|1794.15|1793.67|1792.55|1792.05|1029
1631114400000|2021-09-08 15:20:00|1793|1792.5|1792.5|1792|1793.12|1792.62|1791.86|1791.36|931
1631114700000|2021-09-08 15:25:00|1792.49|1791.99|1791.92|1791.42|1792.71|1792.21|1791.33|1790.84|783
1631115000000|2021-09-08 15:30:00|1791.91|1791.41|1792.26|1791.76|1793.05|1792.55|1791.8|1791.3|815
1631115300000|2021-09-08 15:35:00|1792.25|1791.75|1792.03|1791.53|1792.63|1792.21|1791.66|1791.17|806
1631115600000|2021-09-08 15:40:00|1791.99|1791.69|1792.03|1791.53|1792.26|1791.86|1791.27|1790.92|658
1631115900000|2021-09-08 15:45:00|1792.05|1791.55|1793.4|1792.9|1793.48|1792.98|1791.7|1791.23|699
1631116200000|2021-09-08 15:50:00|1793.41|1792.91|1792.95|1792.45|1793.75|1793.35|1792.81|1792.31|718
1631116500000|2021-09-08 15:55:00|1792.96|1792.46|1792.22|1791.72|1793.14|1792.71|1791.98|1791.48|719
1631116800000|2021-09-08 16:00:00|1792.25|1791.75|1791.23|1790.73|1792.9|1792.42|1790.55|1790.09|1069
1631117100000|2021-09-08 16:05:00|1791.21|1790.71|1792.34|1791.84|1792.43|1791.93|1790.98|1790.48|718
1631117400000|2021-09-08 16:10:00|1792.33|1791.83|1792.54|1792.04|1792.99|1792.49|1792|1791.5|590
1631117700000|2021-09-08 16:15:00|1792.56|1792.06|1792.92|1792.62|1793.21|1792.79|1792.34|1791.84|631
1631118000000|2021-09-08 16:20:00|1792.94|1792.64|1792.56|1792.06|1793.57|1793.07|1792.54|1792.04|553
1631118300000|2021-09-08 16:25:00|1792.54|1792.04|1792.36|1791.86|1792.95|1792.54|1792.21|1791.71|565
1631118600000|2021-09-08 16:30:00|1792.35|1791.85|1791.91|1791.41|1792.41|1791.91|1791.54|1791.04|620
1631118900000|2021-09-08 16:35:00|1791.92|1791.42|1791.8|1791.3|1792.3|1791.85|1791.55|1791.05|481
1631119200000|2021-09-08 16:40:00|1791.79|1791.29|1791.76|1791.26|1792.08|1791.58|1791.19|1790.69|397
1631119500000|2021-09-08 16:45:00|1791.77|1791.27|1791.74|1791.24|1792.21|1791.81|1791.65|1791.19|416
1631119800000|2021-09-08 16:50:00|1791.73|1791.23|1791.87|1791.37|1792.2|1791.79|1791.64|1791.23|436
1631120100000|2021-09-08 16:55:00|1791.88|1791.38|1791.25|1790.75|1792.11|1791.61|1791.17|1790.75|490
1631120400000|2021-09-08 17:00:00|1791.29|1790.79|1792.48|1791.98|1793.15|1792.65|1790.44|1789.94|881
1631120700000|2021-09-08 17:05:00|1792.44|1791.94|1791.95|1791.45|1793.02|1792.52|1791.94|1791.44|748
1631121000000|2021-09-08 17:10:00|1791.96|1791.46|1793.03|1792.53|1793.04|1792.54|1791.93|1791.43|606
1631121300000|2021-09-08 17:15:00|1793|1792.5|1792.65|1792.15|1793.08|1792.58|1792.03|1791.53|545
1631121600000|2021-09-08 17:20:00|1792.71|1792.21|1791.83|1791.33|1793.46|1792.96|1791.63|1791.13|622
1631121900000|2021-09-08 17:25:00|1791.85|1791.35|1791.43|1790.93|1792.64|1792.14|1791.19|1790.69|697
1631122200000|2021-09-08 17:30:00|1791.51|1791.01|1791.63|1791.13|1791.81|1791.31|1790.98|1790.48|432
1631122500000|2021-09-08 17:35:00|1791.62|1791.12|1791.96|1791.46|1791.99|1791.49|1791.5|1791|369
1631122800000|2021-09-08 17:40:00|1791.97|1791.47|1792.91|1792.41|1792.91|1792.41|1791.76|1791.26|315
1631123100000|2021-09-08 17:45:00|1792.9|1792.4|1793.09|1792.59|1793.09|1792.59|1792.69|1792.19|423
1631123400000|2021-09-08 17:50:00|1793.08|1792.58|1792.91|1792.41|1793.13|1792.63|1792.55|1792.15|423
1631123700000|2021-09-08 17:55:00|1792.94|1792.44|1792.53|1792.03|1793.05|1792.55|1792.43|1791.93|387
1631124000000|2021-09-08 18:00:00|1792.45|1791.95|1793.09|1792.59|1793.11|1792.61|1792.43|1791.93|449
1631124300000|2021-09-08 18:05:00|1793.1|1792.6|1792.76|1792.26|1793.28|1792.78|1792.34|1791.84|434
1631124600000|2021-09-08 18:10:00|1792.73|1792.23|1793.26|1792.76|1793.28|1792.78|1792.59|1792.12|382
1631124900000|2021-09-08 18:15:00|1793.25|1792.75|1793.2|1792.7|1793.49|1792.99|1792.93|1792.48|490
1631125200000|2021-09-08 18:20:00|1793.19|1792.69|1793.51|1793.01|1793.79|1793.29|1793.05|1792.6|322
1631125500000|2021-09-08 18:25:00|1793.5|1793|1793.1|1792.6|1793.67|1793.17|1792.95|1792.55|374
1631125800000|2021-09-08 18:30:00|1793.11|1792.61|1792.59|1792.09|1793.18|1792.68|1792.59|1792.09|271
1631126100000|2021-09-08 18:35:00|1792.57|1792.07|1792.8|1792.3|1792.88|1792.38|1792.36|1791.97|253
1631126400000|2021-09-08 18:40:00|1792.76|1792.26|1792.79|1792.29|1792.85|1792.35|1792.34|1791.96|294
1631126700000|2021-09-08 18:45:00|1792.78|1792.28|1792.17|1791.67|1792.8|1792.31|1791.98|1791.65|397
1631127000000|2021-09-08 18:50:00|1792.16|1791.66|1792.09|1791.59|1792.36|1791.9|1791.95|1791.46|325
1631127300000|2021-09-08 18:55:00|1792.08|1791.58|1791.7|1791.2|1792.08|1791.64|1791.42|1791.03|323
1631127600000|2021-09-08 19:00:00|1791.71|1791.21|1791.25|1790.75|1791.85|1791.35|1790.94|1790.56|359
1631127900000|2021-09-08 19:05:00|1791.18|1790.68|1791.43|1790.93|1791.45|1791.01|1790.99|1790.57|302
1631128200000|2021-09-08 19:10:00|1791.44|1790.94|1791.23|1790.73|1791.56|1791.13|1791.03|1790.6|264
1631128500000|2021-09-08 19:15:00|1791.24|1790.74|1791.17|1790.67|1791.27|1790.88|1791|1790.58|207
1631128800000|2021-09-08 19:20:00|1791.2|1790.7|1790.49|1789.99|1791.2|1790.72|1790.44|1789.94|265
1631129100000|2021-09-08 19:25:00|1790.53|1790.03|1789.97|1789.47|1790.57|1790.12|1789.84|1789.36|287
1631129400000|2021-09-08 19:30:00|1789.96|1789.46|1789.85|1789.55|1790.13|1789.73|1789.55|1789.14|285
1631129700000|2021-09-08 19:35:00|1789.84|1789.54|1789.77|1789.27|1789.98|1789.64|1789.44|1789.04|316
1631130000000|2021-09-08 19:40:00|1789.79|1789.29|1789.7|1789.2|1789.8|1789.37|1789.28|1788.88|297
1631130300000|2021-09-08 19:45:00|1789.69|1789.19|1789.39|1788.89|1789.72|1789.22|1789.02|1788.63|336
1631130600000|2021-09-08 19:50:00|1789.38|1788.88|1789.89|1789.39|1790.3|1789.88|1788.97|1788.56|490
1631130900000|2021-09-08 19:55:00|1789.94|1789.44|1788.92|1788.62|1789.95|1789.45|1788.78|1788.38|510
1631131200000|2021-09-08 20:00:00|1788.91|1788.61|1789.4|1788.9|1789.56|1789.14|1788.87|1788.47|295
1631131500000|2021-09-08 20:05:00|1789.39|1788.89|1789.51|1789.01|1789.65|1789.15|1789.28|1788.86|139
1631131800000|2021-09-08 20:10:00|1789.5|1789|1789.86|1789.36|1789.92|1789.42|1789.44|1788.98|178
1631132100000|2021-09-08 20:15:00|1789.85|1789.35|1790.18|1789.68|1790.21|1789.71|1789.75|1789.33|124
1631132400000|2021-09-08 20:20:00|1790.16|1789.66|1790.21|1789.71|1790.4|1789.9|1790.02|1789.58|109
1631132700000|2021-09-08 20:25:00|1790.2|1789.7|1790.35|1789.85|1790.35|1789.85|1790|1789.55|151
1631133000000|2021-09-08 20:30:00|1790.32|1789.82|1789.83|1789.33|1790.37|1789.87|1789.55|1789.11|212
1631133300000|2021-09-08 20:35:00|1789.84|1789.34|1789.85|1789.35|1790.11|1789.61|1789.78|1789.31|191
1631133600000|2021-09-08 20:40:00|1789.9|1789.4|1789.95|1789.45|1790.02|1789.52|1789.75|1789.25|270
1631133900000|2021-09-08 20:45:00|1789.97|1789.47|1789.55|1789.05|1790.1|1789.6|1789.51|1789.03|274
1631134200000|2021-09-08 20:50:00|1789.54|1789.04|1789.66|1789.16|1790.02|1789.56|1789.47|1788.97|217
1631134500000|2021-09-08 20:55:00|1789.63|1789.13|1789.52|1789.02|1789.95|1789.45|1789.32|1788.86|289
1631138400000|2021-09-08 22:00:00|1790.11|1789.61|1789.75|1789.45|1790.33|1789.99|1789.67|1789.34|293
1631138700000|2021-09-08 22:05:00|1789.8|1789.5|1790.01|1789.51|1790.01|1789.56|1789.61|1789.27|159
1631139000000|2021-09-08 22:10:00|1790|1789.5|1790.19|1789.69|1790.22|1789.74|1789.93|1789.43|120
1631139300000|2021-09-08 22:15:00|1790.2|1789.7|1790.34|1789.84|1790.4|1789.99|1790.18|1789.68|109
1631139600000|2021-09-08 22:20:00|1790.29|1789.79|1790.26|1789.76|1790.59|1790.09|1790.05|1789.61|123
1631139900000|2021-09-08 22:25:00|1790.25|1789.75|1790.32|1789.82|1790.65|1790.16|1790.15|1789.69|97
1631140200000|2021-09-08 22:30:00|1790.34|1789.84|1789.99|1789.49|1790.46|1789.96|1789.93|1789.43|131
1631140500000|2021-09-08 22:35:00|1790|1789.5|1790.4|1789.9|1790.42|1789.92|1789.94|1789.44|166
1631140800000|2021-09-08 22:40:00|1790.36|1789.86|1790.7|1790.2|1790.79|1790.29|1790.34|1789.84|261
1631141100000|2021-09-08 22:45:00|1790.71|1790.21|1790.49|1789.99|1790.96|1790.46|1790.47|1789.97|223
1631141400000|2021-09-08 22:50:00|1790.48|1789.98|1790.37|1789.87|1790.6|1790.1|1790.3|1789.8|123
1631141700000|2021-09-08 22:55:00|1790.36|1789.86|1790.18|1789.68|1790.4|1789.9|1790.07|1789.64|87
1631142000000|2021-09-08 23:00:00|1790.19|1789.69|1789.78|1789.48|1790.2|1789.71|1789.76|1789.35|114
1631142300000|2021-09-08 23:05:00|1789.88|1789.38|1789.53|1789.03|1789.94|1789.54|1789.5|1789.03|155
1631142600000|2021-09-08 23:10:00|1789.51|1789.01|1789.21|1788.71|1789.78|1789.38|1789.11|1788.71|281
1631142900000|2021-09-08 23:15:00|1789.18|1788.88|1789.6|1789.1|1789.92|1789.52|1788.87|1788.47|303
1631143200000|2021-09-08 23:20:00|1789.59|1789.09|1789.66|1789.16|1789.8|1789.3|1789.2|1788.7|220
1631143500000|2021-09-08 23:25:00|1789.65|1789.15|1789.73|1789.23|1789.8|1789.33|1789.14|1788.74|195
1631143800000|2021-09-08 23:30:00|1789.74|1789.24|1789.11|1788.61|1789.74|1789.24|1788.9|1788.51|172
1631144100000|2021-09-08 23:35:00|1789.12|1788.62|1789.29|1788.79|1789.37|1788.97|1788.81|1788.4|148
1631144400000|2021-09-08 23:40:00|1789.27|1788.77|1789.93|1789.43|1789.99|1789.49|1789.01|1788.61|191
1631144700000|2021-09-08 23:45:00|1789.92|1789.42|1790.42|1789.92|1790.45|1789.97|1789.66|1789.16|268
1631145000000|2021-09-08 23:50:00|1790.41|1789.91|1790.93|1790.43|1790.93|1790.51|1790.25|1789.75|275
1631145300000|2021-09-08 23:55:00|1790.92|1790.42|1791.13|1790.63|1791.21|1790.8|1790.5|1790.08|420
1631145600000|2021-09-09 00:00:00|1791.12|1790.62|1788.86|1788.36|1791.25|1790.79|1788.64|1788.24|569
1631145900000|2021-09-09 00:05:00|1788.85|1788.35|1789.76|1789.26|1789.77|1789.34|1788.34|1787.92|449
1631146200000|2021-09-09 00:10:00|1789.75|1789.25|1789.1|1788.6|1789.77|1789.46|1788.95|1788.55|337
1631146500000|2021-09-09 00:15:00|1789|1788.7|1789.46|1788.96|1789.59|1789.18|1788.93|1788.51|236
1631146800000|2021-09-09 00:20:00|1789.3|1789|1788.84|1788.34|1789.46|1789.06|1788.63|1788.23|278
1631147100000|2021-09-09 00:25:00|1788.83|1788.33|1789.87|1789.57|1790.09|1789.71|1788.82|1788.33|355
1631147400000|2021-09-09 00:30:00|1789.89|1789.59|1789.92|1789.42|1790.27|1789.82|1789.7|1789.2|386
1631147700000|2021-09-09 00:35:00|1789.94|1789.44|1789.79|1789.29|1789.97|1789.52|1789.3|1788.8|313
1631148000000|2021-09-09 00:40:00|1789.67|1789.37|1789.33|1789.03|1790.03|1789.63|1789.28|1788.9|287
1631148300000|2021-09-09 00:45:00|1789.34|1789.04|1789.34|1788.84|1789.75|1789.36|1789.04|1788.66|308
1631148600000|2021-09-09 00:50:00|1789.26|1788.96|1789.94|1789.44|1789.96|1789.55|1789.23|1788.84|348
1631148900000|2021-09-09 00:55:00|1789.95|1789.45|1789.94|1789.44|1790.55|1790.14|1789.86|1789.42|336
1631149200000|2021-09-09 01:00:00|1789.95|1789.45|1789.4|1789.1|1790.22|1789.83|1788.74|1788.36|847
1631149500000|2021-09-09 01:05:00|1789.39|1789.09|1788.7|1788.2|1790.21|1789.86|1788.49|1788.1|701
1631149800000|2021-09-09 01:10:00|1788.72|1788.22|1789.04|1788.54|1789.57|1789.17|1788.51|1788.11|522
1631150100000|2021-09-09 01:15:00|1789.02|1788.52|1788.45|1788.15|1789.38|1788.98|1788.05|1787.64|683
1631150400000|2021-09-09 01:20:00|1788.47|1788.17|1788.15|1787.65|1788.77|1788.36|1787.95|1787.55|476
1631150700000|2021-09-09 01:25:00|1788.14|1787.64|1787.97|1787.47|1788.45|1788.04|1787.73|1787.31|463
1631151000000|2021-09-09 01:30:00|1787.98|1787.48|1787.49|1786.99|1787.98|1787.48|1787.29|1786.85|604
1631151300000|2021-09-09 01:35:00|1787.48|1786.98|1787.62|1787.32|1788.06|1787.6|1787.33|1786.94|622
1631151600000|2021-09-09 01:40:00|1787.64|1787.34|1788.23|1787.73|1788.25|1787.84|1787.53|1787.12|404
1631151900000|2021-09-09 01:45:00|1788.24|1787.74|1787.89|1787.59|1788.8|1788.33|1787.89|1787.5|469
1631152200000|2021-09-09 01:50:00|1787.99|1787.49|1788.85|1788.35|1789.26|1788.86|1787.99|1787.49|390
1631152500000|2021-09-09 01:55:00|1788.86|1788.36|1789.17|1788.67|1789.51|1789.11|1788.82|1788.36|342
1631152800000|2021-09-09 02:00:00|1789.18|1788.68|1790.07|1789.57|1790.43|1789.93|1789.09|1788.64|630
1631153100000|2021-09-09 02:05:00|1790.08|1789.58|1789.82|1789.52|1790.38|1789.97|1789.71|1789.31|471
1631153400000|2021-09-09 02:10:00|1789.81|1789.51|1789.76|1789.26|1790.26|1789.89|1789.57|1789.17|354
1631153700000|2021-09-09 02:15:00|1789.75|1789.25|1789.95|1789.45|1790.11|1789.81|1789.59|1789.22|219
1631154000000|2021-09-09 02:20:00|1789.97|1789.47|1789.87|1789.37|1790.1|1789.8|1789.77|1789.36|258
1631154300000|2021-09-09 02:25:00|1789.86|1789.36|1790.17|1789.67|1790.42|1790.02|1789.71|1789.31|217
1631154600000|2021-09-09 02:30:00|1790.22|1789.72|1789.97|1789.47|1790.48|1790.1|1789.84|1789.42|421
1631154900000|2021-09-09 02:35:00|1790|1789.5|1789.51|1789.21|1790.1|1789.78|1789.46|1788.99|359
1631155200000|2021-09-09 02:40:00|1789.58|1789.28|1789.48|1789.18|1789.75|1789.38|1789.19|1788.79|356
1631155500000|2021-09-09 02:45:00|1789.49|1789.19|1788.86|1788.56|1789.49|1789.19|1788.5|1788.11|501
1631155800000|2021-09-09 02:50:00|1788.96|1788.46|1789.2|1788.7|1789.31|1788.89|1788.82|1788.42|341
1631156100000|2021-09-09 02:55:00|1789.12|1788.82|1789.86|1789.36|1789.9|1789.47|1789.12|1788.76|457
1631156400000|2021-09-09 03:00:00|1789.87|1789.37|1790.13|1789.63|1790.19|1789.8|1789.24|1788.87|389
1631156700000|2021-09-09 03:05:00|1790.12|1789.62|1790.73|1790.43|1790.76|1790.46|1790.08|1789.6|407
1631157000000|2021-09-09 03:10:00|1790.83|1790.33|1789.43|1789.13|1790.84|1790.43|1789.37|1788.95|398
1631157300000|2021-09-09 03:15:00|1789.53|1789.03|1788.67|1788.37|1789.61|1789.21|1788.63|1788.23|366
1631157600000|2021-09-09 03:20:00|1788.82|1788.32|1788.71|1788.21|1789.24|1788.83|1788.5|1788.1|390
1631157900000|2021-09-09 03:25:00|1788.7|1788.2|1788.37|1787.87|1788.82|1788.41|1788.12|1787.73|459
1631158200000|2021-09-09 03:30:00|1788.38|1787.88|1788.47|1787.97|1788.7|1788.29|1788.28|1787.88|221
1631158500000|2021-09-09 03:35:00|1788.48|1787.98|1788.56|1788.06|1788.94|1788.56|1788.45|1787.98|218
1631158800000|2021-09-09 03:40:00|1788.59|1788.09|1788.49|1787.99|1788.69|1788.28|1788.23|1787.81|199
1631159100000|2021-09-09 03:45:00|1788.52|1788.02|1788.44|1787.94|1788.53|1788.11|1788.06|1787.64|208
1631159400000|2021-09-09 03:50:00|1788.43|1787.93|1788.79|1788.29|1788.79|1788.33|1788.25|1787.83|194
1631159700000|2021-09-09 03:55:00|1788.78|1788.28|1788.61|1788.11|1788.8|1788.34|1788.48|1787.98|181
1631160000000|2021-09-09 04:00:00|1788.62|1788.12|1788.69|1788.19|1788.79|1788.33|1788.37|1787.99|162
1631160300000|2021-09-09 04:05:00|1788.72|1788.22|1788.66|1788.16|1788.78|1788.38|1788.29|1787.87|143
1631160600000|2021-09-09 04:10:00|1788.68|1788.18|1788.4|1787.9|1788.68|1788.23|1788.15|1787.74|186
1631160900000|2021-09-09 04:15:00|1788.39|1787.89|1788.4|1787.9|1788.61|1788.15|1788.27|1787.86|125
1631161200000|2021-09-09 04:20:00|1788.39|1787.89|1788.38|1787.88|1788.59|1788.18|1788.27|1787.87|150
1631161500000|2021-09-09 04:25:00|1788.36|1787.86|1788.32|1788.02|1788.47|1788.09|1788.07|1787.72|184
1631161800000|2021-09-09 04:30:00|1788.36|1788.06|1788.12|1787.62|1788.48|1788.13|1787.97|1787.59|187
1631162100000|2021-09-09 04:35:00|1788.11|1787.61|1787.78|1787.28|1788.15|1787.81|1787.77|1787.28|173
1631162400000|2021-09-09 04:40:00|1787.77|1787.27|1787.81|1787.31|1787.82|1787.45|1787.14|1786.73|245
1631162700000|2021-09-09 04:45:00|1787.74|1787.44|1787.56|1787.06|1788.01|1787.6|1787.55|1787.05|274
1631163000000|2021-09-09 04:50:00|1787.57|1787.07|1787.52|1787.02|1787.73|1787.33|1787.35|1786.95|201
1631163300000|2021-09-09 04:55:00|1787.53|1787.03|1788.42|1787.92|1788.44|1788.02|1787.45|1787.01|276
1631163600000|2021-09-09 05:00:00|1788.43|1787.93|1788.28|1787.78|1788.49|1788.02|1788.02|1787.63|197
1631163900000|2021-09-09 05:05:00|1788.29|1787.79|1788.58|1788.08|1788.66|1788.27|1787.74|1787.39|270
1631164200000|2021-09-09 05:10:00|1788.59|1788.09|1788.66|1788.36|1788.98|1788.57|1788.41|1788.01|320
1631164500000|2021-09-09 05:15:00|1788.76|1788.26|1788.26|1787.76|1788.82|1788.41|1788.1|1787.72|314
1631164800000|2021-09-09 05:20:00|1788.27|1787.77|1788.27|1787.77|1788.6|1788.21|1787.83|1787.45|267
1631165100000|2021-09-09 05:25:00|1788.26|1787.76|1787.65|1787.35|1788.4|1788.02|1787.64|1787.34|216
1631165400000|2021-09-09 05:30:00|1787.72|1787.42|1787.59|1787.09|1788.36|1788.06|1787.17|1786.71|651
1631165700000|2021-09-09 05:35:00|1787.53|1787.23|1787.82|1787.32|1788.23|1787.92|1787.04|1786.69|581
1631166000000|2021-09-09 05:40:00|1787.81|1787.31|1787.45|1786.95|1787.82|1787.42|1787.19|1786.73|453
1631166300000|2021-09-09 05:45:00|1787.46|1786.96|1788.2|1787.7|1788.25|1787.9|1786.89|1786.48|561
1631166600000|2021-09-09 05:50:00|1788.21|1787.71|1787.8|1787.3|1788.29|1787.87|1787.5|1787.11|461
1631166900000|2021-09-09 05:55:00|1787.81|1787.31|1788.01|1787.51|1788.51|1788.13|1787.75|1787.31|495
1631167200000|2021-09-09 06:00:00|1788.02|1787.52|1788.39|1787.89|1788.41|1787.99|1787.24|1786.8|720
1631167500000|2021-09-09 06:05:00|1788.4|1787.9|1788.48|1787.98|1789.18|1788.72|1788.37|1787.88|758
1631167800000|2021-09-09 06:10:00|1788.47|1787.97|1788.06|1787.56|1788.52|1788.09|1787.66|1787.23|639
1631168100000|2021-09-09 06:15:00|1788.03|1787.53|1788.58|1788.28|1789.41|1789.02|1787.87|1787.37|726
1631168400000|2021-09-09 06:20:00|1788.59|1788.29|1788.39|1788.09|1789.02|1788.63|1788.18|1787.78|712
1631168700000|2021-09-09 06:25:00|1788.49|1787.99|1788.48|1787.98|1789.03|1788.63|1788.23|1787.86|743
1631169000000|2021-09-09 06:30:00|1788.53|1788.03|1788.77|1788.47|1789.17|1788.81|1788.19|1787.84|686
1631169300000|2021-09-09 06:35:00|1788.76|1788.46|1789.16|1788.86|1789.73|1789.35|1788.56|1788.16|570
1631169600000|2021-09-09 06:40:00|1789.15|1788.85|1789.16|1788.66|1789.32|1788.92|1788.64|1788.26|680
1631169900000|2021-09-09 06:45:00|1789.18|1788.68|1788.45|1787.95|1789.31|1788.92|1788.2|1787.8|603
1631170200000|2021-09-09 06:50:00|1788.43|1787.93|1788.35|1787.85|1788.94|1788.44|1788.16|1787.75|663
1631170500000|2021-09-09 06:55:00|1788.33|1787.83|1788.67|1788.17|1789.02|1788.55|1788.24|1787.76|666
1631170800000|2021-09-09 07:00:00|1788.69|1788.19|1789.56|1789.06|1789.85|1789.42|1788.18|1787.88|766
1631171100000|2021-09-09 07:05:00|1789.57|1789.07|1790.4|1789.9|1790.48|1790.03|1789.56|1789.06|806
1631171400000|2021-09-09 07:10:00|1790.46|1789.96|1790|1789.7|1790.65|1790.24|1789.53|1789.11|801
1631171700000|2021-09-09 07:15:00|1789.99|1789.69|1790.66|1790.16|1791.19|1790.69|1789.95|1789.58|592
1631172000000|2021-09-09 07:20:00|1790.67|1790.17|1790.85|1790.35|1790.96|1790.53|1790.34|1789.85|445
1631172300000|2021-09-09 07:25:00|1790.86|1790.36|1791.51|1791.21|1791.67|1791.22|1790.84|1790.34|669
1631172600000|2021-09-09 07:30:00|1791.61|1791.11|1791.57|1791.07|1791.86|1791.36|1790.86|1790.43|639
1631172900000|2021-09-09 07:35:00|1791.58|1791.08|1791.82|1791.32|1792.06|1791.56|1791.3|1790.8|572
1631173200000|2021-09-09 07:40:00|1791.81|1791.31|1792.31|1791.81|1792.32|1791.82|1791.68|1791.26|523
1631173500000|2021-09-09 07:45:00|1792.44|1791.94|1791.49|1790.99|1792.54|1792.04|1791.49|1790.99|526
1631173800000|2021-09-09 07:50:00|1791.52|1791.02|1791.86|1791.36|1792.47|1791.97|1791.48|1790.98|547
1631174100000|2021-09-09 07:55:00|1791.85|1791.35|1792.65|1792.15|1793.14|1792.84|1791.6|1791.2|774
1631174400000|2021-09-09 08:00:00|1792.68|1792.18|1793.06|1792.56|1793.4|1793.06|1792.34|1791.94|664
1631174700000|2021-09-09 08:05:00|1793.08|1792.58|1793.64|1793.34|1793.68|1793.38|1792.9|1792.43|505
1631175000000|2021-09-09 08:10:00|1793.65|1793.35|1794.31|1793.81|1794.42|1793.94|1793.3|1792.91|675
1631175300000|2021-09-09 08:15:00|1794.29|1793.79|1793.93|1793.43|1794.67|1794.19|1793.85|1793.42|690
1631175600000|2021-09-09 08:20:00|1793.92|1793.42|1793.71|1793.21|1794.44|1794.02|1793.59|1793.1|696
1631175900000|2021-09-09 08:25:00|1793.72|1793.22|1793.95|1793.45|1794.31|1793.81|1793.49|1792.99|536
1631176200000|2021-09-09 08:30:00|1793.94|1793.44|1794.27|1793.97|1794.57|1794.18|1793.61|1793.2|701
1631176500000|2021-09-09 08:35:00|1794.25|1793.95|1794.6|1794.1|1794.92|1794.52|1794.25|1793.86|593
1631176800000|2021-09-09 08:40:00|1794.59|1794.09|1795.19|1794.89|1795.68|1795.3|1794.3|1793.92|776
1631177100000|2021-09-09 08:45:00|1795.2|1794.9|1795.18|1794.68|1795.47|1795.12|1794.94|1794.53|581
1631177400000|2021-09-09 08:50:00|1795.2|1794.7|1795.5|1795|1795.52|1795.06|1794.69|1794.28|452
1631177700000|2021-09-09 08:55:00|1795.51|1795.01|1794.98|1794.68|1795.64|1795.17|1794.91|1794.51|559
1631178000000|2021-09-09 09:00:00|1794.93|1794.63|1794.6|1794.1|1795.16|1794.82|1794.47|1794.08|641
1631178300000|2021-09-09 09:05:00|1794.61|1794.11|1793.85|1793.55|1794.76|1794.38|1793.77|1793.39|667
1631178600000|2021-09-09 09:10:00|1793.84|1793.54|1793.75|1793.45|1794.21|1793.86|1793.59|1793.19|539
1631178900000|2021-09-09 09:15:00|1793.76|1793.46|1794.33|1794.03|1794.43|1794.09|1793.4|1793.02|583
1631179200000|2021-09-09 09:20:00|1794.34|1794.04|1794.21|1793.91|1794.46|1794.11|1794.02|1793.62|449
1631179500000|2021-09-09 09:25:00|1794.22|1793.92|1794.66|1794.16|1794.75|1794.36|1793.93|1793.53|425
1631179800000|2021-09-09 09:30:00|1794.68|1794.18|1795.42|1794.92|1796.01|1795.71|1794.59|1794.16|874
1631180100000|2021-09-09 09:35:00|1795.4|1794.9|1795.11|1794.61|1795.5|1795|1794.74|1794.32|520
1631180400000|2021-09-09 09:40:00|1795.12|1794.62|1795.09|1794.59|1795.43|1795.06|1794.58|1794.18|401
1631180700000|2021-09-09 09:45:00|1795.1|1794.6|1794.82|1794.52|1795.12|1794.68|1794.62|1794.12|430
1631181000000|2021-09-09 09:50:00|1794.78|1794.48|1795.24|1794.74|1795.3|1794.92|1794.78|1794.33|462
1631181300000|2021-09-09 09:55:00|1795.23|1794.73|1795.01|1794.51|1795.57|1795.17|1794.97|1794.47|379
1631181600000|2021-09-09 10:00:00|1795.06|1794.56|1795.25|1794.75|1795.54|1795.1|1794.89|1794.42|415
1631181900000|2021-09-09 10:05:00|1795.26|1794.76|1795.35|1794.85|1795.64|1795.23|1794.88|1794.38|392
1631182200000|2021-09-09 10:10:00|1795.34|1794.84|1795.58|1795.28|1795.71|1795.3|1795.27|1794.77|299
1631182500000|2021-09-09 10:15:00|1795.59|1795.29|1795.76|1795.26|1795.92|1795.53|1795.47|1795.05|426
1631182800000|2021-09-09 10:20:00|1795.75|1795.25|1795.36|1795.06|1795.77|1795.36|1795.3|1794.86|348
1631183100000|2021-09-09 10:25:00|1795.46|1794.96|1795.89|1795.39|1795.9|1795.53|1795.13|1794.64|443
1631183400000|2021-09-09 10:30:00|1795.9|1795.4|1795.7|1795.2|1795.94|1795.57|1795.48|1795.06|354
1631183700000|2021-09-09 10:35:00|1795.59|1795.09|1795.71|1795.21|1795.95|1795.55|1795.4|1795.05|284
1631184000000|2021-09-09 10:40:00|1795.72|1795.22|1795.7|1795.2|1795.8|1795.4|1795.41|1795.01|337
1631184300000|2021-09-09 10:45:00|1795.62|1795.12|1795.62|1795.12|1795.93|1795.53|1795.51|1795.04|342
1631184600000|2021-09-09 10:50:00|1795.63|1795.13|1795.09|1794.59|1795.65|1795.16|1794.88|1794.44|513
1631184900000|2021-09-09 10:55:00|1795.08|1794.58|1795.1|1794.6|1795.37|1794.95|1794.89|1794.51|443
1631185200000|2021-09-09 11:00:00|1795.11|1794.61|1795.17|1794.67|1795.3|1794.83|1794.65|1794.26|570
1631185500000|2021-09-09 11:05:00|1795.16|1794.66|1796.98|1796.48|1797|1796.5|1795.14|1794.66|616
1631185800000|2021-09-09 11:10:00|1796.97|1796.47|1797.31|1796.81|1797.7|1797.31|1796.75|1796.32|615
1631186100000|2021-09-09 11:15:00|1797.29|1796.79|1797.32|1796.82|1797.47|1797.1|1796.75|1796.31|539
1631186400000|2021-09-09 11:20:00|1797.33|1796.83|1798.58|1798.08|1798.61|1798.21|1797.3|1796.83|491
1631186700000|2021-09-09 11:25:00|1798.56|1798.06|1799.91|1799.61|1799.99|1799.64|1798.31|1797.92|793
1631187000000|2021-09-09 11:30:00|1799.92|1799.62|1800.47|1799.97|1800.61|1800.31|1799.27|1798.87|516
1631187300000|2021-09-09 11:35:00|1800.46|1799.96|1800.14|1799.64|1800.72|1800.3|1799.97|1799.47|601
1631187600000|2021-09-09 11:40:00|1800.15|1799.65|1800.63|1800.13|1801|1800.61|1799.88|1799.49|621
1631187900000|2021-09-09 11:45:00|1800.64|1800.14|1799.62|1799.12|1801.23|1800.73|1798.49|1797.99|1351
1631188200000|2021-09-09 11:50:00|1799.6|1799.1|1799.88|1799.38|1801.29|1800.86|1799.35|1798.85|1167
1631188500000|2021-09-09 11:55:00|1799.86|1799.36|1799.31|1798.81|1800.25|1799.75|1798.61|1798.11|1072
1631188800000|2021-09-09 12:00:00|1799.28|1798.78|1799.73|1799.23|1800.19|1799.8|1798.79|1798.29|1087
1631189100000|2021-09-09 12:05:00|1799.74|1799.24|1797.74|1797.24|1800.31|1799.91|1797.1|1796.76|1230
1631189400000|2021-09-09 12:10:00|1797.71|1797.21|1798.85|1798.35|1798.93|1798.44|1797.16|1796.76|980
1631189700000|2021-09-09 12:15:00|1798.83|1798.33|1800.25|1799.75|1800.26|1799.76|1798.75|1798.25|952
1631190000000|2021-09-09 12:20:00|1800.18|1799.68|1798.05|1797.75|1800.18|1799.74|1798.04|1797.74|1065
1631190300000|2021-09-09 12:25:00|1798.06|1797.76|1797.23|1796.73|1798.46|1798.05|1797.02|1796.64|822
1631190600000|2021-09-09 12:30:00|1797.24|1796.74|1795.6|1795.1|1797.24|1796.74|1795.16|1794.75|1376
1631190900000|2021-09-09 12:35:00|1795.75|1795.25|1793.88|1793.38|1796.03|1795.61|1793.08|1792.69|1315
1631191200000|2021-09-09 12:40:00|1793.78|1793.28|1792.18|1791.68|1793.89|1793.39|1791.83|1791.33|1420
1631191500000|2021-09-09 12:45:00|1792.2|1791.7|1794.76|1794.26|1795.25|1794.83|1791.51|1791.01|1412
1631191800000|2021-09-09 12:50:00|1794.77|1794.27|1792.65|1792.15|1794.83|1794.33|1792.04|1791.6|1345
1631192100000|2021-09-09 12:55:00|1792.58|1792.08|1792.11|1791.61|1793.26|1792.95|1791.91|1791.52|1012
1631192400000|2021-09-09 13:00:00|1792.09|1791.59|1793.71|1793.21|1794.18|1793.82|1792.09|1791.59|1296
1631192700000|2021-09-09 13:05:00|1793.72|1793.22|1795.94|1795.44|1796.5|1796|1793.72|1793.22|1323
1631193000000|2021-09-09 13:10:00|1796.04|1795.54|1798.14|1797.64|1798.63|1798.13|1795.8|1795.4|1221
1631193300000|2021-09-09 13:15:00|1798.15|1797.65|1797.22|1796.72|1798.58|1798.08|1796.97|1796.51|1205
1631193600000|2021-09-09 13:20:00|1797.11|1796.81|1797.58|1797.08|1798.1|1797.6|1796.5|1796.1|1018
1631193900000|2021-09-09 13:25:00|1797.57|1797.07|1798.49|1797.99|1799.54|1799.09|1797.49|1797.03|954
1631194200000|2021-09-09 13:30:00|1798.47|1797.97|1796.47|1795.97|1798.64|1798.14|1795.21|1794.73|1529
1631194500000|2021-09-09 13:35:00|1796.53|1796.03|1795.8|1795.3|1797.01|1796.51|1794.74|1794.42|1377
1631194800000|2021-09-09 13:40:00|1795.79|1795.29|1794.79|1794.29|1796.51|1796.1|1794.27|1793.77|1372
1631195100000|2021-09-09 13:45:00|1794.82|1794.32|1793.26|1792.96|1795.72|1795.32|1793.26|1792.94|1261
1631195400000|2021-09-09 13:50:00|1793.28|1792.98|1792.12|1791.62|1794.52|1794.02|1791.8|1791.35|1347
1631195700000|2021-09-09 13:55:00|1792.1|1791.6|1790.53|1790.03|1792.34|1791.95|1788.91|1788.42|1619
1631196000000|2021-09-09 14:00:00|1790.48|1789.98|1789.04|1788.74|1790.49|1790.19|1787.78|1787.46|1605
1631196300000|2021-09-09 14:05:00|1789|1788.7|1789.34|1789.04|1790.4|1790.04|1788.02|1787.71|1298
1631196600000|2021-09-09 14:10:00|1789.29|1788.99|1789.15|1788.85|1790.72|1790.31|1787.82|1787.32|1146
1631196900000|2021-09-09 14:15:00|1789.08|1788.78|1789.51|1789.01|1789.9|1789.54|1787.48|1787.02|1336
1631197200000|2021-09-09 14:20:00|1789.49|1788.99|1789.83|1789.33|1790.12|1789.72|1788.68|1788.19|1095
1631197500000|2021-09-09 14:25:00|1789.84|1789.34|1789.24|1788.74|1790.29|1789.85|1788.76|1788.31|1156
1631197800000|2021-09-09 14:30:00|1789.19|1788.69|1787.42|1787.12|1789.43|1789.02|1786.63|1786.26|1185
1631198100000|2021-09-09 14:35:00|1787.49|1786.99|1786.98|1786.48|1787.87|1787.48|1784.76|1784.35|1225
1631198400000|2021-09-09 14:40:00|1787.06|1786.56|1785.88|1785.58|1787.94|1787.5|1785.88|1785.45|1091
1631198700000|2021-09-09 14:45:00|1785.84|1785.54|1787.36|1786.86|1787.76|1787.41|1784.07|1783.77|1287
1631199000000|2021-09-09 14:50:00|1787.37|1786.87|1788.99|1788.69|1789.64|1789.23|1786.82|1786.33|1221
1631199300000|2021-09-09 14:55:00|1789.02|1788.72|1789.31|1788.81|1790.15|1789.72|1788.67|1788.37|1135
1631199600000|2021-09-09 15:00:00|1789.35|1788.85|1789.23|1788.73|1790.06|1789.59|1788.52|1788.15|930
1631199900000|2021-09-09 15:05:00|1789.24|1788.74|1790.96|1790.66|1791.14|1790.8|1789.18|1788.74|880
1631200200000|2021-09-09 15:10:00|1791.06|1790.56|1791.51|1791.01|1792.27|1791.92|1790.77|1790.46|1042
1631200500000|2021-09-09 15:15:00|1791.52|1791.02|1790.67|1790.37|1791.52|1791.02|1788.86|1788.47|1163
1631200800000|2021-09-09 15:20:00|1790.68|1790.38|1791.77|1791.47|1792.63|1792.31|1790.68|1790.37|1038
1631201100000|2021-09-09 15:25:00|1791.73|1791.43|1792.24|1791.74|1793.15|1792.79|1791.73|1791.41|851
1631201400000|2021-09-09 15:30:00|1792.23|1791.73|1791.93|1791.43|1792.59|1792.15|1791.37|1791.01|917
1631201700000|2021-09-09 15:35:00|1791.92|1791.42|1791.27|1790.77|1792.4|1792.02|1790.83|1790.44|750
1631202000000|2021-09-09 15:40:00|1791.31|1790.81|1791.62|1791.12|1791.87|1791.46|1791.08|1790.67|655
1631202300000|2021-09-09 15:45:00|1791.61|1791.11|1791.34|1791.04|1792.22|1791.86|1791.08|1790.75|595
1631202600000|2021-09-09 15:50:00|1791.41|1791.11|1792.2|1791.7|1792.26|1791.92|1791.02|1790.66|655
1631202900000|2021-09-09 15:55:00|1792.08|1791.78|1792.65|1792.15|1792.86|1792.36|1791.96|1791.56|642
1631203200000|2021-09-09 16:00:00|1792.69|1792.19|1792.87|1792.37|1792.87|1792.48|1792|1791.58|514
1631203500000|2021-09-09 16:05:00|1792.85|1792.35|1792.41|1791.91|1792.87|1792.38|1792.08|1791.68|419
1631203800000|2021-09-09 16:10:00|1792.42|1791.92|1793.08|1792.58|1793.15|1792.74|1791.55|1791.21|523
1631204100000|2021-09-09 16:15:00|1793.1|1792.6|1792.54|1792.04|1793.17|1792.78|1792.15|1791.81|532
1631204400000|2021-09-09 16:20:00|1792.55|1792.05|1793.32|1792.82|1793.62|1793.22|1792.23|1791.83|459
1631204700000|2021-09-09 16:25:00|1793.33|1792.83|1794.21|1793.91|1794.58|1794.19|1793.33|1792.83|548
1631205000000|2021-09-09 16:30:00|1794.25|1793.95|1793.43|1792.93|1794.38|1793.98|1793.36|1792.9|546
1631205300000|2021-09-09 16:35:00|1793.44|1792.94|1793.23|1792.73|1793.53|1793.15|1792.89|1792.5|498
1631205600000|2021-09-09 16:40:00|1793.2|1792.7|1793.61|1793.11|1793.76|1793.34|1792.82|1792.41|429
1631205900000|2021-09-09 16:45:00|1793.63|1793.13|1793.77|1793.27|1794.04|1793.63|1793|1792.58|453
1631206200000|2021-09-09 16:50:00|1793.73|1793.23|1793.85|1793.55|1794.05|1793.65|1793.46|1793.03|572
1631206500000|2021-09-09 16:55:00|1793.87|1793.57|1794.02|1793.52|1794.37|1793.99|1793.39|1792.95|567
1631206800000|2021-09-09 17:00:00|1794.01|1793.51|1794.87|1794.37|1795.75|1795.36|1793.96|1793.51|892
1631207100000|2021-09-09 17:05:00|1794.97|1794.47|1797.06|1796.56|1797.17|1796.76|1794.81|1794.47|893
1631207400000|2021-09-09 17:10:00|1797.07|1796.57|1797.33|1796.83|1797.94|1797.48|1796.85|1796.42|937
1631207700000|2021-09-09 17:15:00|1797.34|1796.84|1797.72|1797.42|1798.08|1797.58|1796.77|1796.35|714
1631208000000|2021-09-09 17:20:00|1797.7|1797.4|1799.35|1798.85|1799.38|1798.88|1796.9|1796.44|935
1631208300000|2021-09-09 17:25:00|1799.38|1798.88|1798.35|1797.85|1799.48|1799.1|1797.67|1797.25|996
1631208600000|2021-09-09 17:30:00|1798.33|1797.83|1797.53|1797.03|1798.91|1798.41|1797.43|1796.97|915
1631208900000|2021-09-09 17:35:00|1797.52|1797.02|1798.22|1797.72|1798.43|1797.93|1797.43|1796.93|750
1631209200000|2021-09-09 17:40:00|1798.21|1797.71|1797.46|1796.96|1798.47|1798.01|1797.44|1796.94|748
1631209500000|2021-09-09 17:45:00|1797.47|1796.97|1796.9|1796.4|1797.53|1797.06|1796.79|1796.29|621
1631209800000|2021-09-09 17:50:00|1796.89|1796.39|1796.35|1795.85|1797.06|1796.7|1796.15|1795.65|640
1631210100000|2021-09-09 17:55:00|1796.33|1795.83|1797.23|1796.73|1797.28|1796.81|1796.32|1795.82|567
1631210400000|2021-09-09 18:00:00|1797.25|1796.75|1796.44|1795.94|1797.43|1796.93|1795.83|1795.33|676
1631210700000|2021-09-09 18:05:00|1796.46|1795.96|1796.58|1796.28|1796.78|1796.37|1796.08|1795.63|583
1631211000000|2021-09-09 18:10:00|1796.63|1796.33|1796.57|1796.07|1796.81|1796.4|1796.4|1795.92|486
1631211300000|2021-09-09 18:15:00|1796.56|1796.06|1796.02|1795.52|1796.66|1796.16|1795.84|1795.34|344
1631211600000|2021-09-09 18:20:00|1796.03|1795.53|1795.63|1795.13|1796.37|1795.87|1795.61|1795.11|386
1631211900000|2021-09-09 18:25:00|1795.62|1795.12|1795.88|1795.38|1796.1|1795.63|1795.42|1795.02|466
1631212200000|2021-09-09 18:30:00|1795.93|1795.43|1796.3|1795.8|1796.35|1795.96|1795.44|1794.97|368
1631212500000|2021-09-09 18:35:00|1796.31|1795.81|1795.91|1795.41|1796.46|1796.06|1795.42|1795.04|393
1631212800000|2021-09-09 18:40:00|1795.89|1795.39|1794.53|1794.03|1795.95|1795.56|1794.34|1793.95|539
1631213100000|2021-09-09 18:45:00|1794.6|1794.1|1794.37|1793.87|1794.68|1794.18|1793.03|1792.73|650
1631213400000|2021-09-09 18:50:00|1794.38|1793.88|1794.91|1794.41|1795.19|1794.82|1794.24|1793.74|427
1631213700000|2021-09-09 18:55:00|1794.9|1794.4|1795.06|1794.56|1795.36|1794.96|1794.65|1794.26|462
1631214000000|2021-09-09 19:00:00|1795.12|1794.62|1792.15|1791.65|1795.12|1794.75|1792.03|1791.56|580
1631214300000|2021-09-09 19:05:00|1792.12|1791.82|1792.18|1791.68|1792.68|1792.28|1791.13|1790.72|662
1631214600000|2021-09-09 19:10:00|1792.1|1791.6|1793.05|1792.55|1793.2|1792.76|1792.06|1791.56|558
1631214900000|2021-09-09 19:15:00|1793.06|1792.56|1793.74|1793.24|1793.81|1793.31|1792.55|1792.23|471
1631215200000|2021-09-09 19:20:00|1793.75|1793.25|1793.53|1793.03|1793.81|1793.45|1793.39|1792.94|453
1631215500000|2021-09-09 19:25:00|1793.52|1793.02|1794.1|1793.6|1794.32|1793.83|1793.42|1792.92|483
1631215800000|2021-09-09 19:30:00|1794.08|1793.58|1795.1|1794.6|1795.31|1795.01|1793.75|1793.34|459
1631216100000|2021-09-09 19:35:00|1795.09|1794.59|1795.1|1794.6|1795.37|1795.01|1794.76|1794.27|491
1631216400000|2021-09-09 19:40:00|1795.09|1794.59|1795.52|1795.02|1795.63|1795.13|1794.98|1794.48|449
1631216700000|2021-09-09 19:45:00|1795.53|1795.03|1795.27|1794.77|1795.93|1795.54|1795.15|1794.74|506
1631217000000|2021-09-09 19:50:00|1795.3|1794.8|1795.92|1795.42|1796.18|1795.78|1795.19|1794.78|523
1631217300000|2021-09-09 19:55:00|1795.93|1795.43|1796.37|1795.87|1796.59|1796.17|1795.83|1795.33|620
1631217600000|2021-09-09 20:00:00|1796.44|1795.94|1795.05|1794.55|1796.73|1796.38|1794.88|1794.51|349
1631217900000|2021-09-09 20:05:00|1795.04|1794.54|1795.22|1794.72|1795.43|1795.02|1794.69|1794.29|205
1631218200000|2021-09-09 20:10:00|1795.23|1794.73|1794.77|1794.27|1795.26|1794.76|1794.62|1794.12|117
1631218500000|2021-09-09 20:15:00|1794.76|1794.26|1794.71|1794.21|1794.87|1794.4|1794.56|1794.06|177
1631218800000|2021-09-09 20:20:00|1794.76|1794.26|1794.71|1794.21|1794.89|1794.5|1794.53|1794.06|174
1631219100000|2021-09-09 20:25:00|1794.72|1794.22|1794.68|1794.18|1794.91|1794.42|1794.6|1794.18|154
1631219400000|2021-09-09 20:30:00|1794.7|1794.2|1794.4|1793.9|1794.93|1794.43|1794.27|1793.77|212
1631219700000|2021-09-09 20:35:00|1794.39|1793.89|1794.47|1793.97|1794.74|1794.24|1794.27|1793.77|216
1631220000000|2021-09-09 20:40:00|1794.5|1794|1794.4|1793.9|1794.56|1794.06|1794.36|1793.86|125
1631220300000|2021-09-09 20:45:00|1794.47|1793.97|1794.49|1793.99|1794.77|1794.27|1794.24|1793.74|198
1631220600000|2021-09-09 20:50:00|1794.48|1793.98|1794.72|1794.22|1794.84|1794.34|1794.36|1793.86|241
1631220900000|2021-09-09 20:55:00|1794.73|1794.23|1794.93|1794.43|1794.94|1794.44|1794.45|1793.95|244
1631224800000|2021-09-09 22:00:00|1794.36|1793.86|1794.3|1793.8|1794.5|1794|1794.13|1793.63|236
1631225100000|2021-09-09 22:05:00|1794.31|1793.81|1794.48|1794.18|1794.67|1794.21|1794.17|1793.67|250
1631225400000|2021-09-09 22:10:00|1794.49|1794.19|1794.53|1794.03|1794.77|1794.37|1794.28|1793.92|150
1631225700000|2021-09-09 22:15:00|1794.42|1794.12|1793.99|1793.49|1794.5|1794.12|1793.77|1793.38|242
1631226000000|2021-09-09 22:20:00|1793.98|1793.48|1793.89|1793.39|1794.02|1793.59|1793.63|1793.2|166
1631226300000|2021-09-09 22:25:00|1793.9|1793.4|1793.59|1793.09|1794|1793.5|1793.52|1793.02|208
1631226600000|2021-09-09 22:30:00|1793.6|1793.1|1793.17|1792.67|1793.68|1793.18|1793.16|1792.66|286
1631226900000|2021-09-09 22:35:00|1793.21|1792.71|1793.15|1792.65|1793.39|1792.89|1792.92|1792.42|349
1631227200000|2021-09-09 22:40:00|1793.16|1792.66|1793.51|1793.01|1793.81|1793.31|1792.84|1792.34|296
1631227500000|2021-09-09 22:45:00|1793.59|1793.09|1794.81|1794.31|1794.91|1794.41|1793.44|1792.94|293
1631227800000|2021-09-09 22:50:00|1794.82|1794.32|1795.02|1794.52|1795.07|1794.57|1794.69|1794.19|169
1631228100000|2021-09-09 22:55:00|1795|1794.5|1795.6|1795.1|1795.91|1795.41|1794.77|1794.27|322
1631228400000|2021-09-09 23:00:00|1795.61|1795.11|1795.77|1795.27|1795.87|1795.37|1795.45|1794.95|293
1631228700000|2021-09-09 23:05:00|1795.8|1795.3|1795.89|1795.39|1796.19|1795.69|1795.55|1795.06|309
1631229000000|2021-09-09 23:10:00|1795.88|1795.38|1796.38|1795.88|1796.42|1795.92|1795.52|1795.02|549
1631229300000|2021-09-09 23:15:00|1796.37|1795.87|1795.58|1795.08|1796.6|1796.1|1795.49|1794.99|372
1631229600000|2021-09-09 23:20:00|1795.56|1795.06|1795.59|1795.09|1796.28|1795.78|1795.4|1794.98|478
1631229900000|2021-09-09 23:25:00|1795.57|1795.07|1794.95|1794.65|1795.6|1795.15|1794.93|1794.5|167
1631230200000|2021-09-09 23:30:00|1794.94|1794.64|1795.12|1794.62|1795.4|1794.9|1794.94|1794.46|203
1631230500000|2021-09-09 23:35:00|1795.11|1794.61|1795.57|1795.07|1795.61|1795.11|1795.06|1794.56|128
1631230800000|2021-09-09 23:40:00|1795.6|1795.1|1795.16|1794.66|1795.82|1795.32|1794.9|1794.4|247
1631231100000|2021-09-09 23:45:00|1795.17|1794.67|1794.88|1794.38|1795.5|1795|1794.75|1794.25|252
1631231400000|2021-09-09 23:50:00|1794.9|1794.4|1794.68|1794.18|1795.06|1794.56|1794.37|1793.87|345
1631231700000|2021-09-09 23:55:00|1794.61|1794.11|1795.1|1794.6|1795.13|1794.63|1794.27|1793.77|425
1631232000000|2021-09-10 00:00:00|1795.09|1794.59|1795.96|1795.46|1796|1795.5|1795.01|1794.51|311
1631232300000|2021-09-10 00:05:00|1795.95|1795.45|1796.33|1795.83|1796.55|1796.05|1795.81|1795.31|277
1631232600000|2021-09-10 00:10:00|1796.32|1795.82|1796.19|1795.69|1796.43|1795.93|1795.76|1795.26|297
1631232900000|2021-09-10 00:15:00|1796.2|1795.7|1796.46|1795.96|1796.46|1795.96|1795.51|1795.01|327
1631233200000|2021-09-10 00:20:00|1796.47|1795.97|1796.02|1795.52|1796.55|1796.05|1795.63|1795.13|324
1631233500000|2021-09-10 00:25:00|1796.01|1795.51|1795.6|1795.1|1796.05|1795.55|1795.42|1795.02|266
1631233800000|2021-09-10 00:30:00|1795.63|1795.13|1795.21|1794.71|1795.65|1795.15|1795.11|1794.61|322
1631234100000|2021-09-10 00:35:00|1795.22|1794.72|1795.01|1794.51|1795.56|1795.06|1795|1794.5|278
1631234400000|2021-09-10 00:40:00|1795.02|1794.52|1795.24|1794.74|1795.39|1794.89|1795.02|1794.52|204
1631234700000|2021-09-10 00:45:00|1795.23|1794.73|1795.68|1795.18|1795.71|1795.21|1795.19|1794.69|254
1631235000000|2021-09-10 00:50:00|1795.67|1795.17|1795.93|1795.43|1795.94|1795.44|1795.5|1795|315
1631235300000|2021-09-10 00:55:00|1795.95|1795.45|1796.23|1795.73|1796.55|1796.05|1795.76|1795.26|389
1631235600000|2021-09-10 01:00:00|1796.29|1795.79|1797.22|1796.72|1797.28|1796.78|1795.4|1794.9|728
1631235900000|2021-09-10 01:05:00|1797.16|1796.66|1796.47|1795.97|1797.37|1796.87|1796.32|1795.82|569
1631236200000|2021-09-10 01:10:00|1796.45|1795.95|1793.93|1793.43|1797.06|1796.56|1793.93|1793.43|763
1631236500000|2021-09-10 01:15:00|1793.95|1793.45|1793.82|1793.32|1794.34|1793.84|1793|1792.5|1108
1631236800000|2021-09-10 01:20:00|1793.78|1793.28|1794.19|1793.69|1794.8|1794.36|1793.56|1793.19|524
1631237100000|2021-09-10 01:25:00|1794.2|1793.7|1794.97|1794.47|1795.19|1794.69|1794.19|1793.69|555
1631237400000|2021-09-10 01:30:00|1794.96|1794.46|1795.12|1794.62|1795.31|1794.81|1794.44|1793.94|625
1631237700000|2021-09-10 01:35:00|1795.13|1794.63|1796.26|1795.76|1796.32|1795.82|1795.08|1794.58|682
1631238000000|2021-09-10 01:40:00|1796.28|1795.78|1795.64|1795.14|1796.32|1795.82|1795.53|1795.05|517
1631238300000|2021-09-10 01:45:00|1795.57|1795.07|1795.3|1794.8|1796.43|1795.93|1795.12|1794.62|579
1631238600000|2021-09-10 01:50:00|1795.31|1794.81|1794.94|1794.44|1795.63|1795.13|1794.79|1794.29|679
1631238900000|2021-09-10 01:55:00|1794.96|1794.46|1794.88|1794.38|1795.2|1794.7|1794.61|1794.11|498
1631239200000|2021-09-10 02:00:00|1794.93|1794.43|1793.89|1793.39|1795.03|1794.53|1793.85|1793.35|615
1631239500000|2021-09-10 02:05:00|1793.83|1793.33|1794.75|1794.25|1794.84|1794.38|1793.7|1793.2|550
1631239800000|2021-09-10 02:10:00|1794.76|1794.26|1795.94|1795.44|1795.99|1795.49|1794.64|1794.14|651
1631240100000|2021-09-10 02:15:00|1795.92|1795.42|1796.23|1795.73|1796.46|1795.96|1795.72|1795.22|567
1631240400000|2021-09-10 02:20:00|1796.26|1795.76|1796.36|1795.86|1796.42|1795.92|1795.77|1795.27|431
1631240700000|2021-09-10 02:25:00|1796.35|1795.85|1797.09|1796.59|1797.16|1796.66|1796.29|1795.79|398
1631241000000|2021-09-10 02:30:00|1797.08|1796.58|1797.58|1797.08|1797.95|1797.45|1797|1796.5|767
1631241300000|2021-09-10 02:35:00|1797.57|1797.07|1797.93|1797.43|1798.15|1797.65|1797.54|1797.04|667
1631241600000|2021-09-10 02:40:00|1797.95|1797.45|1798.09|1797.59|1798.6|1798.1|1797.69|1797.19|787
1631241900000|2021-09-10 02:45:00|1798.06|1797.56|1798.24|1797.74|1798.73|1798.23|1798|1797.5|549
1631242200000|2021-09-10 02:50:00|1798.25|1797.75|1798.17|1797.67|1798.44|1797.94|1797.84|1797.34|547
1631242500000|2021-09-10 02:55:00|1798.18|1797.68|1800.11|1799.61|1800.13|1799.77|1798.15|1797.65|836
1631242800000|2021-09-10 03:00:00|1800.12|1799.62|1798.93|1798.43|1800.24|1799.78|1798.7|1798.2|877
1631243100000|2021-09-10 03:05:00|1798.91|1798.41|1799.12|1798.62|1799.67|1799.17|1798.74|1798.24|456
1631243400000|2021-09-10 03:10:00|1799.13|1798.63|1798.73|1798.23|1799.13|1798.63|1798.47|1797.97|468
1631243700000|2021-09-10 03:15:00|1798.72|1798.22|1799.27|1798.77|1799.28|1798.78|1798.68|1798.18|403
1631244000000|2021-09-10 03:20:00|1799.26|1798.76|1799.52|1799.02|1799.62|1799.12|1799.2|1798.7|336
1631244300000|2021-09-10 03:25:00|1799.51|1799.01|1798.9|1798.4|1799.72|1799.22|1798.83|1798.33|421
1631244600000|2021-09-10 03:30:00|1798.88|1798.38|1798.99|1798.49|1799.31|1798.81|1798.85|1798.35|247
1631244900000|2021-09-10 03:35:00|1798.98|1798.48|1798.43|1797.93|1799.03|1798.53|1798.42|1797.92|229
1631245200000|2021-09-10 03:40:00|1798.42|1797.92|1798.42|1797.92|1798.49|1797.99|1798.14|1797.64|253
1631245500000|2021-09-10 03:45:00|1798.41|1797.91|1798.43|1797.93|1798.55|1798.13|1798.26|1797.78|239
1631245800000|2021-09-10 03:50:00|1798.42|1797.92|1798.54|1798.04|1798.74|1798.24|1798.24|1797.87|201
1631246100000|2021-09-10 03:55:00|1798.55|1798.05|1798.47|1797.97|1798.62|1798.12|1798.31|1797.81|269
1631246400000|2021-09-10 04:00:00|1798.46|1797.96|1798.34|1797.84|1798.52|1798.02|1798.07|1797.57|250
1631246700000|2021-09-10 04:05:00|1798.35|1797.85|1797.92|1797.42|1798.53|1798.03|1797.88|1797.38|241
1631247000000|2021-09-10 04:10:00|1797.93|1797.43|1797.68|1797.18|1798.02|1797.52|1797.66|1797.16|181
1631247300000|2021-09-10 04:15:00|1797.67|1797.17|1797.49|1796.99|1798.05|1797.55|1797.43|1796.93|283
1631247600000|2021-09-10 04:20:00|1797.48|1796.98|1797.44|1796.94|1797.6|1797.1|1797.11|1796.61|276
1631247900000|2021-09-10 04:25:00|1797.43|1796.93|1798.28|1797.78|1798.32|1797.82|1797.34|1796.84|198
1631248200000|2021-09-10 04:30:00|1798.29|1797.79|1797.62|1797.12|1798.32|1797.82|1797.48|1796.98|239
1631248500000|2021-09-10 04:35:00|1797.63|1797.13|1797.35|1796.85|1797.9|1797.4|1797.25|1796.75|246
1631248800000|2021-09-10 04:40:00|1797.36|1796.86|1797.19|1796.69|1797.37|1796.87|1797.09|1796.59|185
1631249100000|2021-09-10 04:45:00|1797.18|1796.68|1797.39|1796.89|1797.66|1797.16|1797.18|1796.68|135
1631249400000|2021-09-10 04:50:00|1797.4|1796.9|1797.62|1797.12|1797.85|1797.35|1797.34|1796.84|238
1631249700000|2021-09-10 04:55:00|1797.6|1797.1|1796.71|1796.21|1797.7|1797.2|1796.68|1796.18|307
1631250000000|2021-09-10 05:00:00|1796.72|1796.22|1797.75|1797.25|1797.75|1797.25|1796.51|1796.01|397
1631250300000|2021-09-10 05:05:00|1797.76|1797.26|1798.04|1797.54|1798.24|1797.74|1797.66|1797.16|213
1631250600000|2021-09-10 05:10:00|1798.02|1797.52|1798.05|1797.55|1798.09|1797.59|1797.85|1797.35|262
1631250900000|2021-09-10 05:15:00|1798.04|1797.54|1798.22|1797.72|1798.23|1797.73|1797.88|1797.38|245
1631251200000|2021-09-10 05:20:00|1798.19|1797.69|1798.83|1798.33|1798.92|1798.46|1798.13|1797.63|341
1631251500000|2021-09-10 05:25:00|1798.85|1798.35|1799.15|1798.65|1799.2|1798.78|1798.58|1798.08|319
1631251800000|2021-09-10 05:30:00|1799.16|1798.66|1800.26|1799.76|1800.74|1800.24|1799.02|1798.52|746
1631252100000|2021-09-10 05:35:00|1800.25|1799.75|1802.75|1802.25|1803.08|1802.58|1800.07|1799.57|1003
1631252400000|2021-09-10 05:40:00|1802.77|1802.27|1803.08|1802.58|1804.18|1803.68|1802.27|1801.77|939
1631252700000|2021-09-10 05:45:00|1803.1|1802.6|1803.15|1802.65|1804.16|1803.66|1802.97|1802.47|800
1631253000000|2021-09-10 05:50:00|1803.14|1802.64|1802.58|1802.08|1803.21|1802.71|1802.45|1801.95|444
1631253300000|2021-09-10 05:55:00|1802.59|1802.09|1802.67|1802.17|1802.74|1802.24|1802.3|1801.8|531
1631253600000|2021-09-10 06:00:00|1802.66|1802.16|1803.01|1802.51|1803.39|1803.03|1802.36|1801.86|633
1631253900000|2021-09-10 06:05:00|1802.97|1802.47|1802.88|1802.38|1803.23|1802.73|1802.74|1802.3|523
1631254200000|2021-09-10 06:10:00|1802.87|1802.37|1802.19|1801.69|1802.91|1802.41|1802.07|1801.57|578
1631254500000|2021-09-10 06:15:00|1802.2|1801.7|1801.37|1800.87|1802.32|1801.82|1801.25|1800.75|498
1631254800000|2021-09-10 06:20:00|1801.46|1800.96|1800.93|1800.43|1801.46|1800.96|1800.69|1800.19|444
1631255100000|2021-09-10 06:25:00|1800.96|1800.46|1801.68|1801.18|1801.77|1801.27|1800.91|1800.41|566
1631255400000|2021-09-10 06:30:00|1801.69|1801.19|1801.54|1801.04|1801.86|1801.47|1801.24|1800.74|499
1631255700000|2021-09-10 06:35:00|1801.53|1801.03|1802.55|1802.05|1802.57|1802.1|1801.35|1800.99|506
1631256000000|2021-09-10 06:40:00|1802.54|1802.04|1802.66|1802.16|1802.95|1802.49|1802.39|1801.99|374
1631256300000|2021-09-10 06:45:00|1802.67|1802.17|1802.91|1802.41|1802.92|1802.42|1802.17|1801.74|516
1631256600000|2021-09-10 06:50:00|1802.9|1802.4|1803.85|1803.35|1804.07|1803.57|1802.59|1802.19|561
1631256900000|2021-09-10 06:55:00|1803.88|1803.38|1803.75|1803.25|1804.12|1803.62|1803.31|1802.81|715
1631257200000|2021-09-10 07:00:00|1803.74|1803.24|1802.38|1802.08|1803.97|1803.67|1802.25|1801.85|821
1631257500000|2021-09-10 07:05:00|1802.48|1801.98|1802.64|1802.14|1802.66|1802.24|1802.01|1801.62|604
1631257800000|2021-09-10 07:10:00|1802.63|1802.13|1802.63|1802.13|1802.76|1802.36|1801.78|1801.28|620
1631258100000|2021-09-10 07:15:00|1802.64|1802.14|1801.92|1801.42|1802.78|1802.37|1801.69|1801.19|797
1631258400000|2021-09-10 07:20:00|1801.95|1801.45|1800.74|1800.24|1801.95|1801.53|1800.37|1800|686
1631258700000|2021-09-10 07:25:00|1800.75|1800.25|1801.49|1800.99|1801.54|1801.15|1800.34|1799.91|544
1631259000000|2021-09-10 07:30:00|1801.48|1800.98|1800.97|1800.47|1801.67|1801.27|1800.68|1800.27|549
1631259300000|2021-09-10 07:35:00|1800.96|1800.46|1801.7|1801.2|1801.8|1801.43|1800.63|1800.16|530
1631259600000|2021-09-10 07:40:00|1801.71|1801.21|1801.33|1800.83|1802.04|1801.67|1801.11|1800.74|550
1631259900000|2021-09-10 07:45:00|1801.32|1800.82|1801.57|1801.07|1801.83|1801.41|1801.31|1800.82|402
1631260200000|2021-09-10 07:50:00|1801.56|1801.06|1801.84|1801.34|1802.05|1801.68|1801.22|1800.81|422
1631260500000|2021-09-10 07:55:00|1801.83|1801.33|1802.01|1801.51|1802.09|1801.63|1801.61|1801.21|330
1631260800000|2021-09-10 08:00:00|1802|1801.5|1801.53|1801.23|1802.67|1802.27|1801.51|1801.21|550
1631261100000|2021-09-10 08:05:00|1801.52|1801.22|1800.34|1799.84|1801.76|1801.35|1800.12|1799.72|577
1631261400000|2021-09-10 08:10:00|1800.35|1799.85|1802.34|1801.84|1802.34|1801.84|1800.24|1799.82|629
1631261700000|2021-09-10 08:15:00|1802.33|1801.83|1802.16|1801.66|1802.63|1802.26|1801.83|1801.43|576
1631262000000|2021-09-10 08:20:00|1802.18|1801.68|1802.71|1802.21|1802.72|1802.33|1801.78|1801.43|387
1631262300000|2021-09-10 08:25:00|1802.7|1802.2|1803.27|1802.77|1803.68|1803.29|1802.4|1801.97|614
1631262600000|2021-09-10 08:30:00|1803.2|1802.9|1802.38|1801.88|1803.4|1803.02|1802.26|1801.86|561
1631262900000|2021-09-10 08:35:00|1802.37|1801.87|1802.64|1802.14|1802.78|1802.28|1802.14|1801.73|387
1631263200000|2021-09-10 08:40:00|1802.65|1802.15|1801.76|1801.26|1802.65|1802.15|1801.46|1801.09|531
1631263500000|2021-09-10 08:45:00|1801.74|1801.24|1802.08|1801.58|1802.38|1801.96|1801.3|1800.94|582
1631263800000|2021-09-10 08:50:00|1802.06|1801.56|1802.77|1802.27|1802.81|1802.4|1802.06|1801.56|509
1631264100000|2021-09-10 08:55:00|1802.73|1802.23|1802.01|1801.51|1802.73|1802.31|1801.98|1801.5|421
1631264400000|2021-09-10 09:00:00|1802.02|1801.52|1802.18|1801.68|1802.55|1802.05|1801.82|1801.42|545
1631264700000|2021-09-10 09:05:00|1802.16|1801.66|1802|1801.5|1802.67|1802.2|1801.91|1801.5|471
1631265000000|2021-09-10 09:10:00|1801.99|1801.49|1801.69|1801.39|1802.27|1801.8|1801.52|1801.16|562
1631265300000|2021-09-10 09:15:00|1801.71|1801.41|1801.43|1800.93|1802.24|1801.76|1801.25|1800.84|543
1631265600000|2021-09-10 09:20:00|1801.41|1800.91|1801.69|1801.19|1801.76|1801.37|1801.19|1800.69|475
1631265900000|2021-09-10 09:25:00|1801.68|1801.18|1801.07|1800.57|1801.75|1801.25|1801.01|1800.57|383
1631266200000|2021-09-10 09:30:00|1801.08|1800.58|1800.51|1800.21|1801.08|1800.68|1800.36|1800|419
1631266500000|2021-09-10 09:35:00|1800.5|1800.2|1800.29|1799.79|1800.68|1800.25|1799.98|1799.66|437
1631266800000|2021-09-10 09:40:00|1800.27|1799.77|1799.58|1799.08|1800.36|1799.86|1799.24|1798.82|444
1631267100000|2021-09-10 09:45:00|1799.54|1799.04|1799.31|1798.81|1799.66|1799.16|1798.97|1798.57|438
1631267400000|2021-09-10 09:50:00|1799.32|1798.82|1798.63|1798.33|1799.32|1798.84|1798.61|1798.27|425
1631267700000|2021-09-10 09:55:00|1798.73|1798.23|1797.73|1797.23|1798.91|1798.5|1797.2|1796.9|598
1631268000000|2021-09-10 10:00:00|1797.74|1797.24|1797.35|1796.85|1797.81|1797.38|1796.8|1796.42|620
1631268300000|2021-09-10 10:05:00|1797.34|1796.84|1797.02|1796.52|1797.34|1796.88|1794.81|1794.51|783
1631268600000|2021-09-10 10:10:00|1797.01|1796.51|1796.82|1796.32|1797.35|1796.85|1796.56|1796.06|539
1631268900000|2021-09-10 10:15:00|1796.83|1796.33|1795.66|1795.36|1797.05|1796.55|1795.57|1795.15|468
1631269200000|2021-09-10 10:20:00|1795.64|1795.34|1795.87|1795.37|1796.05|1795.55|1795.37|1794.87|441
1631269500000|2021-09-10 10:25:00|1795.88|1795.38|1795.95|1795.45|1796.23|1795.73|1795.66|1795.21|421
1631269800000|2021-09-10 10:30:00|1795.97|1795.47|1794.46|1793.96|1796.1|1795.6|1793.46|1792.96|657
1631270100000|2021-09-10 10:35:00|1794.48|1793.98|1794.74|1794.44|1795.31|1794.82|1793.87|1793.57|658
1631270400000|2021-09-10 10:40:00|1794.75|1794.45|1794.39|1794.09|1795.21|1794.75|1794.12|1793.62|639
1631270700000|2021-09-10 10:45:00|1794.49|1793.99|1793.79|1793.29|1794.89|1794.41|1793.4|1792.9|580
1631271000000|2021-09-10 10:50:00|1793.68|1793.18|1793.51|1793.01|1794.13|1793.72|1793.29|1792.79|609
1631271300000|2021-09-10 10:55:00|1793.53|1793.03|1794.09|1793.59|1794.45|1794.01|1793.29|1792.79|585
1631271600000|2021-09-10 11:00:00|1794.11|1793.61|1795.32|1794.82|1795.58|1795.08|1793.64|1793.23|717
1631271900000|2021-09-10 11:05:00|1795.33|1794.83|1795.77|1795.47|1795.92|1795.51|1795.14|1794.73|621
1631272200000|2021-09-10 11:10:00|1795.87|1795.37|1795.2|1794.9|1795.89|1795.42|1794.95|1794.46|518
1631272500000|2021-09-10 11:15:00|1795.21|1794.91|1796.14|1795.64|1796.17|1795.67|1795.21|1794.81|486
1631272800000|2021-09-10 11:20:00|1796.15|1795.65|1796.78|1796.28|1796.99|1796.51|1796.13|1795.65|603
1631273100000|2021-09-10 11:25:00|1796.76|1796.26|1796.79|1796.29|1797.2|1796.7|1796.7|1796.2|463
1631273400000|2021-09-10 11:30:00|1796.8|1796.3|1797.14|1796.64|1797.16|1796.66|1796.21|1795.76|559
1631273700000|2021-09-10 11:35:00|1797.15|1796.65|1797.67|1797.17|1797.79|1797.39|1797.03|1796.55|508
1631274000000|2021-09-10 11:40:00|1797.66|1797.16|1797.75|1797.45|1798.06|1797.62|1797.46|1797.06|587
1631274300000|2021-09-10 11:45:00|1797.78|1797.48|1797.73|1797.23|1797.99|1797.59|1797.36|1796.94|469
1631274600000|2021-09-10 11:50:00|1797.66|1797.16|1797.44|1796.94|1797.76|1797.31|1797.07|1796.67|411
1631274900000|2021-09-10 11:55:00|1797.43|1797.14|1798.02|1797.52|1798.03|1797.62|1797.12|1796.69|445
1631275200000|2021-09-10 12:00:00|1798.01|1797.51|1798.38|1797.88|1799.15|1798.7|1797.44|1797.03|669
1631275500000|2021-09-10 12:05:00|1798.42|1797.92|1799.24|1798.74|1799.49|1799.19|1798.38|1797.88|676
1631275800000|2021-09-10 12:10:00|1799.25|1798.75|1798.99|1798.49|1799.25|1798.75|1798.45|1797.95|519
1631276100000|2021-09-10 12:15:00|1799.01|1798.51|1799.46|1798.96|1799.97|1799.57|1798.78|1798.41|698
1631276400000|2021-09-10 12:20:00|1799.2|1798.9|1798.57|1798.07|1799.75|1799.35|1796.92|1796.45|1124
1631276700000|2021-09-10 12:25:00|1798.52|1798.02|1798.43|1797.93|1798.63|1798.14|1797.78|1797.39|761
1631277000000|2021-09-10 12:30:00|1798.39|1797.89|1795.39|1794.89|1800.68|1800.38|1795.04|1794.54|1496
1631277300000|2021-09-10 12:35:00|1795.41|1794.91|1796.36|1796.06|1796.7|1796.35|1794.24|1793.87|1137
1631277600000|2021-09-10 12:40:00|1796.37|1796.07|1795.51|1795.01|1796.78|1796.28|1795.2|1794.7|1001
1631277900000|2021-09-10 12:45:00|1795.52|1795.02|1793.78|1793.28|1795.71|1795.21|1792.82|1792.43|1154
1631278200000|2021-09-10 12:50:00|1793.76|1793.26|1795.03|1794.73|1795.14|1794.78|1793.48|1793|998
1631278500000|2021-09-10 12:55:00|1795.06|1794.76|1793.85|1793.35|1795.08|1794.78|1793.57|1793.16|983
1631278800000|2021-09-10 13:00:00|1793.78|1793.28|1793.77|1793.27|1794.93|1794.49|1793.16|1792.66|1386
1631279100000|2021-09-10 13:05:00|1793.76|1793.26|1794.32|1793.82|1794.81|1794.31|1791.95|1791.51|1332
1631279400000|2021-09-10 13:10:00|1794.41|1793.91|1793.11|1792.61|1794.41|1794.09|1792.65|1792.33|1132
1631279700000|2021-09-10 13:15:00|1793.1|1792.6|1795.01|1794.51|1795.6|1795.1|1792.7|1792.2|1101
1631280000000|2021-09-10 13:20:00|1794.99|1794.49|1795.88|1795.38|1796.17|1795.67|1794.34|1793.84|933
1631280300000|2021-09-10 13:25:00|1795.87|1795.37|1794.62|1794.12|1796.34|1795.91|1794.62|1794.12|794
1631280600000|2021-09-10 13:30:00|1794.69|1794.19|1790.74|1790.24|1795.24|1794.74|1790.58|1790.08|1533
1631280900000|2021-09-10 13:35:00|1790.72|1790.22|1794.97|1794.47|1795.04|1794.54|1789.99|1789.49|1652
1631281200000|2021-09-10 13:40:00|1794.96|1794.46|1794.97|1794.47|1795.37|1795|1794.18|1793.74|1241
1631281500000|2021-09-10 13:45:00|1794.88|1794.38|1793.89|1793.39|1795.12|1794.62|1792.52|1792.02|1337
1631281800000|2021-09-10 13:50:00|1793.93|1793.43|1793.92|1793.42|1795.68|1795.21|1793.71|1793.21|1207
1631282100000|2021-09-10 13:55:00|1793.91|1793.41|1795.15|1794.65|1795.78|1795.28|1793.33|1792.83|1068
1631282400000|2021-09-10 14:00:00|1795.18|1794.68|1796.5|1796|1796.92|1796.44|1794.53|1794.23|1366
1631282700000|2021-09-10 14:05:00|1796.49|1795.99|1794.51|1794.01|1796.49|1795.99|1794.12|1793.62|1127
1631283000000|2021-09-10 14:10:00|1794.55|1794.05|1794.05|1793.75|1794.83|1794.45|1793.89|1793.47|1155
1631283300000|2021-09-10 14:15:00|1794.08|1793.78|1794.8|1794.3|1794.86|1794.36|1793.45|1792.95|956
1631283600000|2021-09-10 14:20:00|1794.77|1794.27|1795.1|1794.6|1795.54|1795.04|1794.6|1794.23|1134
1631283900000|2021-09-10 14:25:00|1795.07|1794.57|1795.77|1795.27|1796.48|1795.98|1794.81|1794.31|1045
1631284200000|2021-09-10 14:30:00|1795.76|1795.26|1796.74|1796.24|1796.78|1796.28|1795.69|1795.19|943
1631284500000|2021-09-10 14:35:00|1796.75|1796.25|1795.29|1794.79|1796.96|1796.46|1794.56|1794.16|907
1631284800000|2021-09-10 14:40:00|1795.28|1794.78|1795.56|1795.06|1796.07|1795.58|1794.95|1794.55|792
1631285100000|2021-09-10 14:45:00|1795.55|1795.05|1796.65|1796.15|1796.77|1796.35|1794.87|1794.44|933
1631285400000|2021-09-10 14:50:00|1796.63|1796.13|1796.17|1795.67|1797.19|1796.71|1795.99|1795.57|915
1631285700000|2021-09-10 14:55:00|1796.18|1795.68|1797.03|1796.53|1797.16|1796.66|1795.82|1795.32|1099
1631286000000|2021-09-10 15:00:00|1797.04|1796.54|1794.33|1794.03|1797.06|1796.56|1794.3|1794|851
1631286300000|2021-09-10 15:05:00|1794.43|1793.93|1794.37|1793.87|1795.03|1794.63|1793.7|1793.27|1052
1631286600000|2021-09-10 15:10:00|1794.36|1793.86|1794.75|1794.25|1795.1|1794.6|1793.96|1793.53|805
1631286900000|2021-09-10 15:15:00|1794.74|1794.24|1795.77|1795.27|1796.24|1795.77|1794.52|1794.04|721
1631287200000|2021-09-10 15:20:00|1795.73|1795.23|1796.28|1795.78|1796.77|1796.27|1795.65|1795.15|718
1631287500000|2021-09-10 15:25:00|1796.26|1795.76|1796.78|1796.28|1796.95|1796.57|1795.98|1795.55|997
1631287800000|2021-09-10 15:30:00|1796.77|1796.27|1795.82|1795.32|1796.79|1796.35|1795.55|1795.21|838
1631288100000|2021-09-10 15:35:00|1795.79|1795.29|1793.87|1793.37|1795.83|1795.37|1793.43|1793.02|898
1631288400000|2021-09-10 15:40:00|1793.85|1793.35|1793.49|1792.99|1794.11|1793.61|1792.25|1791.75|946
1631288700000|2021-09-10 15:45:00|1793.45|1792.95|1792.3|1791.8|1793.48|1792.98|1791.28|1790.78|960
1631289000000|2021-09-10 15:50:00|1792.29|1791.79|1792.89|1792.39|1793|1792.5|1791.69|1791.19|889
1631289300000|2021-09-10 15:55:00|1792.9|1792.4|1793.11|1792.61|1793.45|1792.95|1792.5|1792.02|845
1631289600000|2021-09-10 16:00:00|1793.1|1792.6|1791.75|1791.25|1793.22|1792.72|1791.48|1790.98|870
1631289900000|2021-09-10 16:05:00|1791.77|1791.27|1792.86|1792.36|1793.1|1792.6|1791.51|1791.18|745
1631290200000|2021-09-10 16:10:00|1792.87|1792.37|1793.47|1793.17|1794.03|1793.53|1792.8|1792.3|719
1631290500000|2021-09-10 16:15:00|1793.34|1793.04|1792.67|1792.17|1793.54|1793.06|1792.59|1792.09|592
1631290800000|2021-09-10 16:20:00|1792.66|1792.16|1791.8|1791.3|1792.69|1792.19|1791.44|1790.94|643
1631291100000|2021-09-10 16:25:00|1791.81|1791.31|1791.79|1791.29|1792.18|1791.68|1791.24|1790.74|588
1631291400000|2021-09-10 16:30:00|1791.78|1791.28|1792.22|1791.72|1792.53|1792.03|1791.13|1790.75|516
1631291700000|2021-09-10 16:35:00|1792.21|1791.71|1793.05|1792.55|1793.07|1792.57|1792.18|1791.68|454
1631292000000|2021-09-10 16:40:00|1793.04|1792.54|1792.75|1792.25|1793.49|1792.99|1792.74|1792.24|455
1631292300000|2021-09-10 16:45:00|1792.74|1792.24|1792.52|1792.02|1792.76|1792.26|1791.97|1791.54|455
1631292600000|2021-09-10 16:50:00|1792.54|1792.04|1791.77|1791.27|1792.71|1792.28|1791.59|1791.09|480
1631292900000|2021-09-10 16:55:00|1791.7|1791.2|1791.99|1791.49|1792.74|1792.36|1791.64|1791.18|516
1631293200000|2021-09-10 17:00:00|1791.98|1791.48|1792.65|1792.15|1792.98|1792.48|1791.97|1791.48|441
1631293500000|2021-09-10 17:05:00|1792.67|1792.17|1793|1792.5|1793.41|1792.91|1792.43|1792.02|446
1631293800000|2021-09-10 17:10:00|1792.99|1792.49|1792.14|1791.64|1793.1|1792.65|1792.04|1791.61|436
1631294100000|2021-09-10 17:15:00|1792.13|1791.63|1791.94|1791.44|1792.28|1791.78|1791.7|1791.28|392
1631294400000|2021-09-10 17:20:00|1791.93|1791.43|1791.58|1791.08|1792|1791.5|1790.76|1790.41|590
1631294700000|2021-09-10 17:25:00|1791.6|1791.1|1791.05|1790.55|1791.91|1791.41|1790.93|1790.43|455
1631295000000|2021-09-10 17:30:00|1791.06|1790.56|1791.24|1790.74|1791.4|1791.1|1790.53|1790.15|505
1631295300000|2021-09-10 17:35:00|1791.23|1790.73|1791.18|1790.68|1791.33|1790.83|1791.08|1790.58|328
1631295600000|2021-09-10 17:40:00|1791.17|1790.67|1790.89|1790.39|1791.24|1790.75|1790.84|1790.38|259
1631295900000|2021-09-10 17:45:00|1790.87|1790.37|1789.91|1789.41|1790.9|1790.41|1789.62|1789.23|425
1631296200000|2021-09-10 17:50:00|1789.81|1789.51|1789.56|1789.06|1789.9|1789.51|1789.14|1788.64|467
1631296500000|2021-09-10 17:55:00|1789.55|1789.05|1789.66|1789.16|1789.66|1789.16|1789.07|1788.64|448
1631296800000|2021-09-10 18:00:00|1789.69|1789.19|1789.78|1789.28|1789.98|1789.52|1789.54|1789.04|406
1631297100000|2021-09-10 18:05:00|1789.77|1789.27|1789.35|1788.85|1790.07|1789.63|1788.6|1788.22|509
1631297400000|2021-09-10 18:10:00|1789.34|1788.84|1788.92|1788.42|1789.6|1789.1|1788.64|1788.23|502
1631297700000|2021-09-10 18:15:00|1788.89|1788.39|1789.55|1789.05|1789.61|1789.2|1788.58|1788.17|501
1631298000000|2021-09-10 18:20:00|1789.47|1788.97|1789.1|1788.6|1789.49|1788.99|1788.79|1788.38|426
1631298300000|2021-09-10 18:25:00|1789.12|1788.62|1789.01|1788.51|1789.13|1788.63|1788.62|1788.18|466
1631298600000|2021-09-10 18:30:00|1788.94|1788.44|1789.77|1789.47|1789.8|1789.47|1788.58|1788.25|345
1631298900000|2021-09-10 18:35:00|1789.8|1789.5|1790.48|1789.98|1790.58|1790.11|1789.75|1789.35|352
1631299200000|2021-09-10 18:40:00|1790.49|1789.99|1791.29|1790.79|1791.55|1791.13|1790.18|1789.77|475
1631299500000|2021-09-10 18:45:00|1791.26|1790.76|1790.93|1790.43|1791.39|1790.89|1790.8|1790.3|389
1631299800000|2021-09-10 18:50:00|1790.96|1790.46|1790.97|1790.47|1791.26|1790.8|1790.9|1790.4|222
1631300100000|2021-09-10 18:55:00|1790.98|1790.48|1790.92|1790.42|1791.24|1790.74|1790.83|1790.33|354
1631300400000|2021-09-10 19:00:00|1790.95|1790.45|1790.38|1789.88|1791.08|1790.58|1790.16|1789.66|547
1631300700000|2021-09-10 19:05:00|1790.37|1789.87|1789.82|1789.32|1790.41|1789.91|1789.76|1789.26|415
1631301000000|2021-09-10 19:10:00|1789.76|1789.26|1789.92|1789.42|1789.93|1789.43|1789.47|1788.97|441
1631301300000|2021-09-10 19:15:00|1789.91|1789.41|1789.69|1789.19|1789.95|1789.45|1789.58|1789.08|398
1631301600000|2021-09-10 19:20:00|1789.7|1789.2|1789.2|1788.7|1789.76|1789.26|1789.13|1788.63|371
1631301900000|2021-09-10 19:25:00|1789.19|1788.69|1788.88|1788.38|1789.42|1788.92|1788.57|1788.07|490
1631302200000|2021-09-10 19:30:00|1788.68|1788.18|1788.97|1788.47|1789.15|1788.65|1788.57|1788.07|390
1631302500000|2021-09-10 19:35:00|1788.98|1788.48|1789.27|1788.77|1789.33|1788.83|1788.79|1788.29|466
1631302800000|2021-09-10 19:40:00|1789.28|1788.78|1789.29|1788.79|1789.99|1789.49|1789.05|1788.55|617
1631303100000|2021-09-10 19:45:00|1789.32|1788.82|1789.2|1788.7|1789.42|1788.92|1788.86|1788.36|448
1631303400000|2021-09-10 19:50:00|1789.19|1788.69|1788.03|1787.53|1789.32|1788.82|1787.7|1787.2|524
1631303700000|2021-09-10 19:55:00|1788.02|1787.52|1788.14|1787.64|1788.46|1787.96|1787.46|1786.96|835
1631304000000|2021-09-10 20:00:00|1788.15|1787.65|1788.71|1788.21|1788.78|1788.28|1788.1|1787.6|341
1631304300000|2021-09-10 20:05:00|1788.79|1788.29|1789.04|1788.54|1789.15|1788.65|1788.5|1788.01|238
1631304600000|2021-09-10 20:10:00|1789.01|1788.51|1788.7|1788.2|1789.01|1788.51|1788.53|1788.03|178
1631304900000|2021-09-10 20:15:00|1788.74|1788.24|1788.67|1788.17|1788.86|1788.36|1788.18|1787.68|227
1631305200000|2021-09-10 20:20:00|1788.65|1788.15|1788.02|1787.52|1788.68|1788.18|1787.86|1787.36|247
1631305500000|2021-09-10 20:25:00|1788.03|1787.53|1788.56|1788.06|1788.83|1788.33|1787.93|1787.43|244
1631305800000|2021-09-10 20:30:00|1788.58|1788.08|1788.61|1788.11|1788.93|1788.43|1788.48|1787.98|242
1631306100000|2021-09-10 20:35:00|1788.84|1788.34|1788.51|1788.01|1788.84|1788.34|1788.24|1787.74|157
1631306400000|2021-09-10 20:40:00|1788.47|1787.97|1788.4|1787.9|1788.82|1788.32|1788.35|1787.85|197
1631306700000|2021-09-10 20:45:00|1788.42|1787.92|1788.17|1787.67|1788.84|1788.34|1787.96|1787.46|214
1631307000000|2021-09-10 20:50:00|1788.18|1787.68|1788.3|1787.8|1788.75|1788.25|1787.9|1787.4|276
1631307300000|2021-09-10 20:55:00|1788.13|1787.63|1788.29|1787.79|1789.96|1789.46|1787.77|1787.27|314
1631484000000|2021-09-12 22:00:00|1789.54|1789.04|1787.61|1787.31|1789.54|1789.04|1787.39|1786.89|488
1631484300000|2021-09-12 22:05:00|1787.49|1787.19|1787.88|1787.38|1788.34|1787.98|1787.39|1787.01|390
1631484600000|2021-09-12 22:10:00|1787.85|1787.35|1788.5|1788|1788.89|1788.39|1787.84|1787.34|278
1631484900000|2021-09-12 22:15:00|1788.58|1788.08|1788.37|1787.87|1788.69|1788.19|1788.27|1787.77|124
1631485200000|2021-09-12 22:20:00|1788.38|1787.88|1788.4|1787.9|1788.56|1788.06|1788.11|1787.61|185
1631485500000|2021-09-12 22:25:00|1788.39|1787.89|1788.34|1787.84|1788.41|1787.91|1788.07|1787.57|158
1631485800000|2021-09-12 22:30:00|1788.35|1787.85|1788.73|1788.23|1789.12|1788.65|1788.19|1787.69|223
1631486100000|2021-09-12 22:35:00|1788.76|1788.26|1788.81|1788.31|1788.89|1788.39|1788.66|1788.16|100
1631486400000|2021-09-12 22:40:00|1788.8|1788.3|1788.8|1788.3|1789.08|1788.58|1788.72|1788.22|139
1631486700000|2021-09-12 22:45:00|1788.78|1788.28|1788.63|1788.13|1789|1788.5|1788.56|1788.06|136
1631487000000|2021-09-12 22:50:00|1788.64|1788.14|1788.86|1788.36|1788.96|1788.46|1788.64|1788.14|97
1631487300000|2021-09-12 22:55:00|1788.85|1788.35|1788.84|1788.34|1788.94|1788.44|1788.65|1788.15|158
1631487600000|2021-09-12 23:00:00|1788.82|1788.32|1788.28|1787.78|1788.82|1788.32|1788.19|1787.69|180
1631487900000|2021-09-12 23:05:00|1788.29|1787.79|1788.28|1787.78|1788.5|1788|1788.28|1787.78|124
1631488200000|2021-09-12 23:10:00|1788.29|1787.79|1788.45|1787.95|1788.67|1788.17|1788.22|1787.72|130
1631488500000|2021-09-12 23:15:00|1788.44|1787.94|1788.17|1787.67|1788.77|1788.27|1788.17|1787.67|121
1631488800000|2021-09-12 23:20:00|1788.18|1787.68|1788.52|1788.02|1788.67|1788.17|1788.11|1787.61|139
1631489100000|2021-09-12 23:25:00|1788.53|1788.03|1788.39|1787.89|1788.66|1788.16|1788.25|1787.75|134
1631489400000|2021-09-12 23:30:00|1788.36|1787.86|1788.53|1788.03|1788.62|1788.12|1788.33|1787.83|132
1631489700000|2021-09-12 23:35:00|1788.54|1788.04|1788.64|1788.14|1788.85|1788.35|1788.39|1787.89|191
1631490000000|2021-09-12 23:40:00|1788.63|1788.13|1787.65|1787.15|1788.66|1788.16|1787.59|1787.09|224
1631490300000|2021-09-12 23:45:00|1787.68|1787.18|1787.62|1787.12|1787.75|1787.25|1787.34|1786.84|197
1631490600000|2021-09-12 23:50:00|1787.6|1787.1|1788.04|1787.54|1788.33|1787.83|1787.51|1787.01|234
1631490900000|2021-09-12 23:55:00|1788|1787.5|1787.68|1787.18|1788|1787.5|1787.4|1786.98|217
1631491200000|2021-09-13 00:00:00|1787.67|1787.17|1787.71|1787.21|1787.93|1787.59|1787.38|1786.9|340
1631491500000|2021-09-13 00:05:00|1787.72|1787.22|1786.76|1786.26|1787.76|1787.36|1786.45|1786.04|434
1631491800000|2021-09-13 00:10:00|1786.75|1786.25|1786.75|1786.25|1786.86|1786.48|1786.25|1785.86|421
1631492100000|2021-09-13 00:15:00|1786.76|1786.26|1787.17|1786.67|1787.35|1786.92|1786.71|1786.24|455
1631492400000|2021-09-13 00:20:00|1787.16|1786.66|1786.68|1786.18|1787.19|1786.89|1786.26|1785.93|401
1631492700000|2021-09-13 00:25:00|1786.69|1786.19|1786.65|1786.15|1787.21|1786.71|1786.52|1786.05|365
1631493000000|2021-09-13 00:30:00|1786.7|1786.2|1786.44|1785.94|1786.87|1786.44|1786.34|1785.94|299
1631493300000|2021-09-13 00:35:00|1786.43|1785.93|1786.95|1786.45|1787.43|1786.98|1786.43|1785.93|368
1631493600000|2021-09-13 00:40:00|1786.96|1786.46|1786.63|1786.13|1787.22|1786.82|1786.55|1786.12|167
1631493900000|2021-09-13 00:45:00|1786.67|1786.17|1786.83|1786.33|1786.98|1786.56|1786.58|1786.11|207
1631494200000|2021-09-13 00:50:00|1786.84|1786.34|1787.25|1786.75|1787.26|1786.95|1786.76|1786.26|325
1631494500000|2021-09-13 00:55:00|1787.19|1786.89|1787.46|1786.96|1787.59|1787.21|1787.09|1786.68|343
1631494800000|2021-09-13 01:00:00|1787.45|1786.95|1786.37|1786.07|1787.46|1787.16|1783.93|1783.63|1076
1631495100000|2021-09-13 01:05:00|1786.38|1786.08|1786.63|1786.13|1787.91|1787.41|1786.33|1785.88|849
1631495400000|2021-09-13 01:10:00|1786.64|1786.14|1788.25|1787.75|1788.37|1787.92|1786.39|1786.06|716
1631495700000|2021-09-13 01:15:00|1788.26|1787.76|1788.02|1787.72|1788.54|1788.15|1787.93|1787.5|660
1631496000000|2021-09-13 01:20:00|1787.99|1787.69|1787.61|1787.11|1788.28|1787.87|1787.47|1787.06|480
1631496300000|2021-09-13 01:25:00|1787.62|1787.12|1786.77|1786.27|1787.74|1787.41|1786.48|1786.07|580
1631496600000|2021-09-13 01:30:00|1786.76|1786.26|1788.43|1788.13|1788.46|1788.13|1786.49|1786.09|796
1631496900000|2021-09-13 01:35:00|1788.45|1788.15|1788.79|1788.29|1788.89|1788.49|1788.29|1787.92|537
1631497200000|2021-09-13 01:40:00|1788.78|1788.28|1789.63|1789.13|1789.67|1789.32|1788.59|1788.18|543
1631497500000|2021-09-13 01:45:00|1789.64|1789.14|1789.99|1789.49|1790.07|1789.64|1789.04|1788.63|552
1631497800000|2021-09-13 01:50:00|1789.94|1789.44|1789.74|1789.24|1790.41|1790|1789.46|1789.06|678
1631498100000|2021-09-13 01:55:00|1789.61|1789.31|1788.75|1788.25|1789.65|1789.31|1788.01|1787.62|687
1631498400000|2021-09-13 02:00:00|1788.74|1788.24|1789.65|1789.15|1789.88|1789.48|1788.26|1787.87|735
1631498700000|2021-09-13 02:05:00|1789.64|1789.14|1790.26|1789.76|1790.66|1790.28|1789.62|1789.14|505
1631499000000|2021-09-13 02:10:00|1790.27|1789.77|1789.85|1789.35|1790.65|1790.25|1789.71|1789.23|542
1631499300000|2021-09-13 02:15:00|1789.86|1789.36|1789.72|1789.22|1790.2|1789.7|1789.68|1789.18|308
1631499600000|2021-09-13 02:20:00|1789.75|1789.25|1789.63|1789.13|1790.05|1789.55|1789.46|1788.96|243
1631499900000|2021-09-13 02:25:00|1789.62|1789.12|1789.51|1789.01|1789.81|1789.31|1789.16|1788.66|385
1631500200000|2021-09-13 02:30:00|1789.54|1789.04|1790.14|1789.64|1790.5|1790.05|1789.44|1788.94|634
1631500500000|2021-09-13 02:35:00|1790.13|1789.63|1789.68|1789.38|1790.17|1789.77|1789.67|1789.27|352
1631500800000|2021-09-13 02:40:00|1789.78|1789.28|1789.04|1788.54|1790.08|1789.68|1788.84|1788.5|596
1631501100000|2021-09-13 02:45:00|1789.05|1788.55|1789.01|1788.51|1789.29|1788.84|1788.8|1788.4|427
1631501400000|2021-09-13 02:50:00|1789.02|1788.52|1789.18|1788.68|1789.29|1788.88|1788.89|1788.39|196
1631501700000|2021-09-13 02:55:00|1789.19|1788.69|1790.38|1789.88|1790.38|1789.99|1789.14|1788.67|324
1631502000000|2021-09-13 03:00:00|1790.34|1790.04|1790.51|1790.01|1790.54|1790.19|1790.18|1789.8|398
1631502300000|2021-09-13 03:05:00|1790.5|1790|1791.03|1790.73|1791.25|1790.86|1790.36|1789.95|333
1631502600000|2021-09-13 03:10:00|1791.12|1790.62|1791.5|1791|1791.62|1791.26|1791.1|1790.62|364
1631502900000|2021-09-13 03:15:00|1791.51|1791.01|1791.97|1791.47|1792.11|1791.65|1791.29|1790.91|337
1631503200000|2021-09-13 03:20:00|1791.96|1791.66|1792.5|1792|1792.62|1792.15|1791.91|1791.52|378
1631503500000|2021-09-13 03:25:00|1792.49|1791.99|1792.69|1792.19|1792.72|1792.22|1792.31|1791.84|328
1631503800000|2021-09-13 03:30:00|1792.55|1792.25|1792.57|1792.07|1792.77|1792.27|1792.52|1792.06|207
1631504100000|2021-09-13 03:35:00|1792.56|1792.06|1792.61|1792.11|1792.7|1792.2|1792.43|1791.97|129
1631504400000|2021-09-13 03:40:00|1792.62|1792.12|1792.67|1792.17|1792.76|1792.26|1792.52|1792.02|147
1631504700000|2021-09-13 03:45:00|1792.68|1792.18|1792.79|1792.29|1792.91|1792.51|1792.56|1792.16|138
1631505000000|2021-09-13 03:50:00|1792.78|1792.28|1792.76|1792.26|1792.81|1792.34|1792.55|1792.05|147
1631505300000|2021-09-13 03:55:00|1792.75|1792.25|1792.69|1792.19|1792.89|1792.39|1792.64|1792.14|175
1631505600000|2021-09-13 04:00:00|1792.66|1792.16|1792.48|1791.98|1792.74|1792.26|1792.47|1791.97|190
1631505900000|2021-09-13 04:05:00|1792.47|1791.97|1792.29|1791.79|1792.49|1791.99|1791.78|1791.28|234
1631506200000|2021-09-13 04:10:00|1792.25|1791.75|1792.55|1792.05|1792.6|1792.1|1791.88|1791.38|240
1631506500000|2021-09-13 04:15:00|1792.54|1792.04|1792.12|1791.62|1792.54|1792.11|1791.84|1791.53|315
1631506800000|2021-09-13 04:20:00|1792.13|1791.63|1791.94|1791.44|1792.27|1791.77|1791.84|1791.34|160
1631507100000|2021-09-13 04:25:00|1791.96|1791.46|1792.33|1791.83|1792.33|1791.88|1791.94|1791.44|210
1631507400000|2021-09-13 04:30:00|1792.34|1791.84|1792.16|1791.66|1792.38|1791.98|1791.5|1791|339
1631507700000|2021-09-13 04:35:00|1792.17|1791.67|1792.16|1791.66|1792.31|1791.81|1792|1791.57|155
1631508000000|2021-09-13 04:40:00|1792.17|1791.67|1792.09|1791.59|1792.4|1792.01|1791.97|1791.56|181
1631508300000|2021-09-13 04:45:00|1792.11|1791.61|1791.47|1790.97|1792.17|1791.77|1791.05|1790.64|310
1631508600000|2021-09-13 04:50:00|1791.46|1790.96|1791.23|1790.73|1791.48|1791.03|1791.03|1790.63|271
1631508900000|2021-09-13 04:55:00|1791.25|1790.75|1791.28|1790.78|1791.55|1791.13|1791.03|1790.63|318
1631509200000|2021-09-13 05:00:00|1791.26|1790.76|1790.75|1790.25|1791.36|1790.89|1790.58|1790.17|304
1631509500000|2021-09-13 05:05:00|1790.74|1790.24|1791.08|1790.58|1791.38|1790.88|1790.5|1790.09|386
1631509800000|2021-09-13 05:10:00|1791.09|1790.59|1790.89|1790.59|1791.6|1791.22|1790.86|1790.4|349
1631510100000|2021-09-13 05:15:00|1790.99|1790.49|1791.54|1791.04|1791.68|1791.32|1790.47|1790.06|396
1631510400000|2021-09-13 05:20:00|1791.5|1791.2|1791.6|1791.3|1791.82|1791.52|1791.2|1790.87|267
1631510700000|2021-09-13 05:25:00|1791.7|1791.2|1791.6|1791.3|1791.73|1791.32|1791.32|1790.92|289
1631511000000|2021-09-13 05:30:00|1791.59|1791.29|1792.28|1791.78|1792.41|1792.01|1791.31|1790.91|587
1631511300000|2021-09-13 05:35:00|1792.26|1791.76|1792.23|1791.73|1792.53|1792.09|1792.07|1791.68|342
1631511600000|2021-09-13 05:40:00|1792.22|1791.72|1792.65|1792.15|1792.76|1792.37|1792.12|1791.71|430
1631511900000|2021-09-13 05:45:00|1792.66|1792.16|1792.44|1791.94|1793.33|1792.91|1792.25|1791.85|506
1631512200000|2021-09-13 05:50:00|1792.42|1791.92|1793.15|1792.65|1793.36|1792.89|1792.35|1791.85|398
1631512500000|2021-09-13 05:55:00|1793.16|1792.66|1793.36|1792.86|1793.65|1793.26|1793.14|1792.66|384
1631512800000|2021-09-13 06:00:00|1793.35|1792.85|1793.24|1792.74|1793.98|1793.6|1793.1|1792.63|856
1631513100000|2021-09-13 06:05:00|1793.25|1792.75|1791.84|1791.54|1793.96|1793.57|1791.84|1791.42|814
1631513400000|2021-09-13 06:10:00|1791.88|1791.58|1791.65|1791.15|1792.24|1791.74|1791.24|1790.86|754
1631513700000|2021-09-13 06:15:00|1791.63|1791.13|1790.89|1790.39|1791.9|1791.59|1790.77|1790.39|724
1631514000000|2021-09-13 06:20:00|1790.91|1790.41|1790.23|1789.73|1791.02|1790.63|1790.23|1789.73|643
1631514300000|2021-09-13 06:25:00|1790.24|1789.74|1789.62|1789.12|1790.26|1789.78|1789.16|1788.76|892
1631514600000|2021-09-13 06:30:00|1789.6|1789.1|1790.17|1789.87|1790.4|1789.99|1789.3|1788.87|833
1631514900000|2021-09-13 06:35:00|1790.18|1789.88|1790.62|1790.32|1791.25|1790.82|1790.16|1789.75|799
1631515200000|2021-09-13 06:40:00|1790.63|1790.33|1790.93|1790.43|1791.4|1790.99|1790.57|1790.17|715
1631515500000|2021-09-13 06:45:00|1790.94|1790.44|1789.44|1789.14|1790.94|1790.44|1789.41|1788.96|842
1631515800000|2021-09-13 06:50:00|1789.42|1789.12|1788.97|1788.47|1789.68|1789.2|1788.87|1788.47|750
1631516100000|2021-09-13 06:55:00|1789.02|1788.52|1788.93|1788.43|1789.09|1788.69|1788.38|1787.97|801
1631516400000|2021-09-13 07:00:00|1788.9|1788.4|1788.59|1788.09|1789.49|1789.18|1787.5|1787|1078
1631516700000|2021-09-13 07:05:00|1788.58|1788.08|1788.84|1788.34|1789.13|1788.78|1788.05|1787.55|999
1631517000000|2021-09-13 07:10:00|1788.83|1788.33|1787.99|1787.49|1789.02|1788.56|1787.48|1787.18|983
1631517300000|2021-09-13 07:15:00|1787.97|1787.47|1788.93|1788.43|1789|1788.58|1787.18|1786.77|760
1631517600000|2021-09-13 07:20:00|1788.92|1788.42|1790.39|1789.89|1790.45|1790.02|1788.91|1788.42|828
1631517900000|2021-09-13 07:25:00|1790.41|1789.91|1790.78|1790.28|1790.82|1790.4|1789.77|1789.35|722
1631518200000|2021-09-13 07:30:00|1790.77|1790.27|1790.02|1789.52|1790.77|1790.27|1789.53|1789.1|576
1631518500000|2021-09-13 07:35:00|1790.01|1789.51|1789.22|1788.72|1790.44|1790.08|1789.21|1788.71|487
1631518800000|2021-09-13 07:40:00|1789.21|1788.71|1789.17|1788.67|1789.77|1789.29|1789.06|1788.56|499
1631519100000|2021-09-13 07:45:00|1789.14|1788.64|1789.48|1788.98|1789.48|1789.06|1788.98|1788.48|568
1631519400000|2021-09-13 07:50:00|1789.43|1789.13|1789.96|1789.46|1790.21|1789.82|1789.27|1788.84|588
1631519700000|2021-09-13 07:55:00|1789.95|1789.45|1790.22|1789.92|1790.64|1790.24|1789.92|1789.42|512
1631520000000|2021-09-13 08:00:00|1790.21|1789.91|1790.48|1790.18|1790.83|1790.45|1790.07|1789.67|706
1631520300000|2021-09-13 08:05:00|1790.54|1790.04|1789.87|1789.57|1790.64|1790.25|1789.56|1789.16|646
1631520600000|2021-09-13 08:10:00|1789.85|1789.55|1789.67|1789.37|1789.9|1789.55|1789.38|1789.03|498
1631520900000|2021-09-13 08:15:00|1789.68|1789.38|1789.78|1789.28|1789.97|1789.67|1789.42|1789.05|574
1631521200000|2021-09-13 08:20:00|1789.76|1789.26|1789.7|1789.2|1789.79|1789.42|1789.17|1788.77|555
1631521500000|2021-09-13 08:25:00|1789.69|1789.19|1790.14|1789.84|1790.54|1790.18|1789.55|1789.16|687
1631521800000|2021-09-13 08:30:00|1790.24|1789.74|1790.22|1789.72|1790.32|1789.9|1789.41|1788.97|528
1631522100000|2021-09-13 08:35:00|1790.21|1789.71|1790.38|1789.88|1790.73|1790.23|1789.91|1789.41|562
1631522400000|2021-09-13 08:40:00|1790.39|1789.89|1790.41|1789.91|1790.77|1790.34|1790.12|1789.62|523
1631522700000|2021-09-13 08:45:00|1790.4|1789.9|1790.25|1789.75|1790.43|1789.94|1789.83|1789.33|474
1631523000000|2021-09-13 08:50:00|1790.26|1789.76|1790.98|1790.48|1791.13|1790.63|1789.9|1789.4|446
1631523300000|2021-09-13 08:55:00|1790.99|1790.49|1791.09|1790.79|1791.56|1791.09|1790.98|1790.48|493
1631523600000|2021-09-13 09:00:00|1791.12|1790.82|1790.99|1790.49|1791.67|1791.22|1790.92|1790.49|489
1631523900000|2021-09-13 09:05:00|1791|1790.5|1790.66|1790.16|1791.17|1790.67|1790.36|1789.95|456
1631524200000|2021-09-13 09:10:00|1790.68|1790.18|1790.22|1789.72|1790.7|1790.2|1790.05|1789.55|424
1631524500000|2021-09-13 09:15:00|1790.21|1789.71|1789.76|1789.26|1790.21|1789.71|1789.48|1789.1|348
1631524800000|2021-09-13 09:20:00|1789.75|1789.25|1789.83|1789.33|1790.06|1789.63|1789.55|1789.05|315
1631525100000|2021-09-13 09:25:00|1789.82|1789.32|1789.61|1789.11|1790.18|1789.78|1789.5|1789.11|405
1631525400000|2021-09-13 09:30:00|1789.49|1789.19|1788.73|1788.23|1789.67|1789.33|1788.05|1787.71|668
1631525700000|2021-09-13 09:35:00|1788.71|1788.21|1788.97|1788.47|1789.06|1788.58|1788.24|1787.85|404
1631526000000|2021-09-13 09:40:00|1788.82|1788.52|1789.08|1788.58|1789.25|1788.82|1788.73|1788.36|382
1631526300000|2021-09-13 09:45:00|1789.09|1788.59|1790.02|1789.72|1790.2|1789.79|1789.02|1788.56|441
1631526600000|2021-09-13 09:50:00|1790.01|1789.71|1789.93|1789.43|1790.35|1789.97|1789.88|1789.4|392
1631526900000|2021-09-13 09:55:00|1789.94|1789.44|1790.42|1789.92|1790.53|1790.12|1789.73|1789.3|404
1631527200000|2021-09-13 10:00:00|1790.43|1789.93|1789.98|1789.68|1790.45|1790.07|1789.81|1789.38|296
1631527500000|2021-09-13 10:05:00|1790|1789.7|1790.51|1790.01|1790.6|1790.11|1789.99|1789.59|302
1631527800000|2021-09-13 10:10:00|1790.52|1790.22|1790.28|1789.98|1790.67|1790.23|1790.12|1789.71|292
1631528100000|2021-09-13 10:15:00|1790.38|1789.88|1789.8|1789.3|1790.38|1789.95|1789.69|1789.28|285
1631528400000|2021-09-13 10:20:00|1789.79|1789.29|1788.92|1788.42|1789.79|1789.38|1788.81|1788.4|297
1631528700000|2021-09-13 10:25:00|1788.91|1788.41|1788.57|1788.27|1788.97|1788.5|1788.54|1788.16|393
1631529000000|2021-09-13 10:30:00|1788.61|1788.31|1788.73|1788.23|1789.14|1788.64|1788.58|1788.16|414
1631529300000|2021-09-13 10:35:00|1788.72|1788.22|1788.37|1787.87|1788.99|1788.58|1788.27|1787.87|433
1631529600000|2021-09-13 10:40:00|1788.36|1787.86|1788.19|1787.69|1788.49|1788.09|1787.98|1787.58|394
1631529900000|2021-09-13 10:45:00|1788.18|1787.68|1788.24|1787.74|1788.33|1787.87|1788.06|1787.62|327
1631530200000|2021-09-13 10:50:00|1788.22|1787.72|1788.39|1787.89|1788.4|1787.94|1787.92|1787.57|354
1631530500000|2021-09-13 10:55:00|1788.37|1787.87|1788.25|1787.95|1788.74|1788.31|1788.25|1787.87|424
1631530800000|2021-09-13 11:00:00|1788.24|1787.94|1789.14|1788.64|1789.14|1788.65|1788.2|1787.7|523
1631531100000|2021-09-13 11:05:00|1789.04|1788.74|1789.25|1788.95|1789.45|1789.04|1788.78|1788.44|469
1631531400000|2021-09-13 11:10:00|1789.24|1788.94|1789.3|1788.8|1789.88|1789.44|1789.09|1788.71|519
1631531700000|2021-09-13 11:15:00|1789.29|1788.79|1788.72|1788.22|1789.37|1789.01|1788.62|1788.18|443
1631532000000|2021-09-13 11:20:00|1788.71|1788.21|1789.33|1788.83|1789.34|1788.94|1788.71|1788.21|435
1631532300000|2021-09-13 11:25:00|1789.32|1788.82|1789.24|1788.74|1789.53|1789.11|1788.91|1788.46|387
1631532600000|2021-09-13 11:30:00|1789.23|1788.73|1790.2|1789.9|1790.36|1789.96|1788.97|1788.56|573
1631532900000|2021-09-13 11:35:00|1790.17|1789.87|1789.68|1789.18|1790.75|1790.3|1789.57|1789.13|691
1631533200000|2021-09-13 11:40:00|1789.69|1789.19|1790.37|1789.87|1790.47|1790.09|1789.61|1789.19|529
1631533500000|2021-09-13 11:45:00|1790.36|1789.86|1790.35|1789.85|1790.53|1790.16|1790.02|1789.52|413
1631533800000|2021-09-13 11:50:00|1790.36|1789.86|1789.83|1789.33|1790.36|1789.95|1789.46|1789|362
1631534100000|2021-09-13 11:55:00|1789.84|1789.34|1790.19|1789.69|1790.44|1790.05|1789.62|1789.22|522
1631534400000|2021-09-13 12:00:00|1790.16|1789.86|1789.96|1789.46|1791.01|1790.57|1789.08|1788.7|769
1631534700000|2021-09-13 12:05:00|1789.99|1789.49|1791.42|1790.92|1791.66|1791.31|1789.87|1789.49|787
1631535000000|2021-09-13 12:10:00|1791.4|1790.9|1791.67|1791.17|1792.02|1791.56|1791.22|1790.85|719
1631535300000|2021-09-13 12:15:00|1791.74|1791.24|1791|1790.7|1791.98|1791.61|1790.21|1789.8|717
1631535600000|2021-09-13 12:20:00|1791.07|1790.77|1789.65|1789.15|1791.27|1790.81|1789.27|1788.87|815
1631535900000|2021-09-13 12:25:00|1789.67|1789.17|1789.43|1788.93|1789.85|1789.54|1788.3|1787.87|1111
1631536200000|2021-09-13 12:30:00|1789.2|1788.9|1788.17|1787.87|1789.3|1789|1787.65|1787.35|1232
1631536500000|2021-09-13 12:35:00|1788.2|1787.9|1788.2|1787.9|1788.29|1787.92|1786.99|1786.69|1233
1631536800000|2021-09-13 12:40:00|1788.23|1787.93|1788.11|1787.81|1788.99|1788.6|1787.5|1787.13|1070
1631537100000|2021-09-13 12:45:00|1788.19|1787.89|1787.48|1787.18|1788.57|1788.21|1786.64|1786.34|1143
1631537400000|2021-09-13 12:50:00|1787.58|1787.08|1787.49|1786.99|1788.03|1787.6|1786.49|1786.14|1105
1631537700000|2021-09-13 12:55:00|1787.44|1786.94|1786.16|1785.86|1787.77|1787.41|1785.89|1785.59|1186
1631538000000|2021-09-13 13:00:00|1786.15|1785.85|1786.63|1786.33|1788.32|1787.97|1785.43|1785.04|1566
1631538300000|2021-09-13 13:05:00|1786.7|1786.2|1788.15|1787.65|1788.68|1788.33|1786.29|1785.9|1299
1631538600000|2021-09-13 13:10:00|1788.17|1787.67|1790.05|1789.55|1790.15|1789.79|1787.87|1787.44|1265
1631538900000|2021-09-13 13:15:00|1790.04|1789.54|1790.26|1789.96|1791.57|1791.27|1789.43|1789.03|1296
1631539200000|2021-09-13 13:20:00|1790.36|1789.86|1790.14|1789.64|1790.96|1790.55|1789.83|1789.43|1054
1631539500000|2021-09-13 13:25:00|1790.13|1789.63|1791.07|1790.57|1792.4|1792.1|1790.13|1789.63|1234
1631539800000|2021-09-13 13:30:00|1791.03|1790.53|1791.43|1791.13|1792.96|1792.49|1790.44|1790.05|1710
1631540100000|2021-09-13 13:35:00|1791.49|1791.19|1790.94|1790.64|1792.26|1791.91|1790.59|1790.26|1600
1631540400000|2021-09-13 13:40:00|1790.86|1790.56|1792.09|1791.79|1792.87|1792.57|1790.73|1790.43|1644
1631540700000|2021-09-13 13:45:00|1791.95|1791.65|1790.32|1790.02|1792.65|1792.21|1790.01|1789.67|1593
1631541000000|2021-09-13 13:50:00|1790.3|1790|1791.46|1790.96|1792|1791.5|1790.18|1789.79|1557
1631541300000|2021-09-13 13:55:00|1791.44|1790.94|1794.24|1793.74|1794.66|1794.29|1791.16|1790.72|1614
1631541600000|2021-09-13 14:00:00|1794.38|1793.88|1795.33|1794.83|1795.75|1795.37|1793.33|1792.99|1778
1631541900000|2021-09-13 14:05:00|1795.32|1794.82|1796.62|1796.32|1797.27|1796.84|1795.26|1794.79|1742
1631542200000|2021-09-13 14:10:00|1796.66|1796.36|1796.71|1796.21|1798.74|1798.24|1796.61|1796.12|1710
1631542500000|2021-09-13 14:15:00|1796.7|1796.2|1797.25|1796.75|1797.81|1797.31|1795.92|1795.42|1314
1631542800000|2021-09-13 14:20:00|1797.26|1796.76|1797.77|1797.27|1798.57|1798.07|1796.86|1796.36|1326
1631543100000|2021-09-13 14:25:00|1797.83|1797.33|1796.56|1796.06|1798.35|1797.85|1796.56|1796.06|1051
1631543400000|2021-09-13 14:30:00|1796.62|1796.12|1797.03|1796.53|1797.84|1797.46|1796.58|1796.08|1169
1631543700000|2021-09-13 14:35:00|1797.07|1796.57|1796.9|1796.4|1797.99|1797.49|1796.9|1796.4|1096
1631544000000|2021-09-13 14:40:00|1796.91|1796.41|1796.58|1796.08|1796.96|1796.46|1795.75|1795.39|819
1631544300000|2021-09-13 14:45:00|1796.59|1796.09|1795.62|1795.32|1797.31|1796.93|1795.13|1794.63|1104
1631544600000|2021-09-13 14:50:00|1795.61|1795.31|1795.94|1795.44|1796.15|1795.65|1795.44|1794.96|840
1631544900000|2021-09-13 14:55:00|1795.93|1795.43|1796.36|1795.86|1796.5|1796|1795.46|1794.96|918
1631545200000|2021-09-13 15:00:00|1796.4|1795.9|1795.77|1795.27|1796.55|1796.14|1795.57|1795.07|782
1631545500000|2021-09-13 15:05:00|1795.79|1795.29|1795.88|1795.38|1796.07|1795.57|1794.82|1794.32|659
1631545800000|2021-09-13 15:10:00|1795.93|1795.43|1795.67|1795.17|1796.36|1795.86|1795.42|1794.92|736
1631546100000|2021-09-13 15:15:00|1795.76|1795.26|1796.1|1795.6|1796.55|1796.05|1795.56|1795.06|803
1631546400000|2021-09-13 15:20:00|1796.08|1795.58|1795.25|1794.75|1796.35|1795.85|1794.96|1794.46|580
1631546700000|2021-09-13 15:25:00|1795.26|1794.76|1794.39|1793.89|1795.31|1794.81|1794.35|1793.85|505
1631547000000|2021-09-13 15:30:00|1794.41|1793.91|1794.63|1794.13|1795|1794.5|1794.32|1793.82|595
1631547300000|2021-09-13 15:35:00|1794.73|1794.23|1795.07|1794.57|1795.28|1794.87|1794.53|1794.03|549
1631547600000|2021-09-13 15:40:00|1795.06|1794.56|1795.65|1795.15|1795.66|1795.16|1795.04|1794.54|414
1631547900000|2021-09-13 15:45:00|1795.73|1795.23|1796.11|1795.61|1796.36|1795.86|1795.73|1795.23|687
1631548200000|2021-09-13 15:50:00|1796.1|1795.6|1795.66|1795.16|1796.29|1795.79|1795.45|1794.98|651
1631548500000|2021-09-13 15:55:00|1795.68|1795.18|1795.58|1795.08|1795.99|1795.49|1795.46|1794.96|567
1631548800000|2021-09-13 16:00:00|1795.62|1795.32|1795.34|1794.84|1795.79|1795.48|1794.92|1794.42|489
1631549100000|2021-09-13 16:05:00|1795.33|1794.83|1793.78|1793.28|1795.34|1794.84|1793.71|1793.21|507
1631549400000|2021-09-13 16:10:00|1793.77|1793.27|1794.16|1793.66|1794.35|1793.85|1793.55|1793.05|568
1631549700000|2021-09-13 16:15:00|1794.17|1793.67|1793.53|1793.03|1794.49|1793.99|1793.48|1792.98|474
1631550000000|2021-09-13 16:20:00|1793.52|1793.02|1793.84|1793.34|1793.86|1793.36|1793.29|1792.79|364
1631550300000|2021-09-13 16:25:00|1793.85|1793.35|1794.23|1793.73|1794.23|1793.73|1793.68|1793.18|381
1631550600000|2021-09-13 16:30:00|1794.15|1793.85|1794.66|1794.16|1794.69|1794.19|1793.93|1793.43|420
1631550900000|2021-09-13 16:35:00|1794.65|1794.15|1794.24|1793.74|1794.66|1794.16|1794.16|1793.66|372
1631551200000|2021-09-13 16:40:00|1794.25|1793.75|1794.15|1793.65|1794.28|1793.78|1793.79|1793.29|406
1631551500000|2021-09-13 16:45:00|1794.16|1793.66|1793.73|1793.23|1794.35|1793.85|1793.62|1793.12|335
1631551800000|2021-09-13 16:50:00|1793.71|1793.21|1793.55|1793.05|1793.74|1793.34|1793.43|1792.93|291
1631552100000|2021-09-13 16:55:00|1793.54|1793.04|1794.09|1793.59|1794.39|1793.89|1793.54|1793.04|321
1631552400000|2021-09-13 17:00:00|1794.03|1793.53|1793.61|1793.11|1794.23|1793.73|1793.44|1792.94|361
1631552700000|2021-09-13 17:05:00|1793.56|1793.06|1793.13|1792.63|1793.56|1793.06|1792.92|1792.42|336
1631553000000|2021-09-13 17:10:00|1793.1|1792.6|1793.31|1792.81|1793.36|1792.86|1792.84|1792.34|388
1631553300000|2021-09-13 17:15:00|1793.33|1792.83|1793.54|1793.04|1793.74|1793.24|1793.23|1792.73|302
1631553600000|2021-09-13 17:20:00|1793.48|1792.98|1793.61|1793.11|1793.82|1793.32|1793.09|1792.59|336
1631553900000|2021-09-13 17:25:00|1793.6|1793.1|1792.87|1792.37|1793.74|1793.24|1792.83|1792.33|508
1631554200000|2021-09-13 17:30:00|1792.85|1792.35|1792.87|1792.37|1792.93|1792.43|1792.37|1792.04|434
1631554500000|2021-09-13 17:35:00|1792.86|1792.36|1792.37|1791.87|1792.87|1792.37|1792.27|1791.87|277
1631554800000|2021-09-13 17:40:00|1792.29|1791.99|1792.06|1791.56|1792.42|1792.03|1792.05|1791.55|341
1631555100000|2021-09-13 17:45:00|1792.05|1791.55|1792.07|1791.57|1792.1|1791.6|1791.74|1791.28|310
1631555400000|2021-09-13 17:50:00|1792.06|1791.56|1791.68|1791.18|1792.07|1791.57|1791.62|1791.16|282
1631555700000|2021-09-13 17:55:00|1791.67|1791.17|1792.38|1791.88|1792.46|1791.96|1791.35|1790.86|327
1631556000000|2021-09-13 18:00:00|1792.37|1791.87|1792.56|1792.06|1792.76|1792.26|1791.9|1791.49|377
1631556300000|2021-09-13 18:05:00|1792.55|1792.05|1792.8|1792.3|1792.8|1792.3|1792.39|1791.96|311
1631556600000|2021-09-13 18:10:00|1792.76|1792.26|1792.78|1792.28|1792.88|1792.38|1792.47|1791.97|399
1631556900000|2021-09-13 18:15:00|1792.76|1792.26|1793.07|1792.57|1793.11|1792.7|1792.53|1792.03|407
1631557200000|2021-09-13 18:20:00|1793.06|1792.56|1793|1792.5|1793.28|1792.88|1792.86|1792.39|320
1631557500000|2021-09-13 18:25:00|1792.99|1792.49|1792.91|1792.41|1793.1|1792.6|1792.47|1792.1|381
1631557800000|2021-09-13 18:30:00|1792.93|1792.43|1793.15|1792.65|1793.16|1792.72|1792.61|1792.11|330
1631558100000|2021-09-13 18:35:00|1793.16|1792.66|1793.15|1792.65|1793.45|1792.95|1793.07|1792.57|336
1631558400000|2021-09-13 18:40:00|1793.16|1792.66|1793.28|1792.78|1793.37|1792.91|1793.04|1792.54|304
1631558700000|2021-09-13 18:45:00|1793.27|1792.77|1793.07|1792.57|1793.46|1792.96|1793.05|1792.55|303
1631559000000|2021-09-13 18:50:00|1793.06|1792.56|1793.27|1792.77|1793.37|1792.91|1792.98|1792.48|239
1631559300000|2021-09-13 18:55:00|1793.28|1792.78|1792.86|1792.36|1793.59|1793.09|1792.64|1792.24|412
1631559600000|2021-09-13 19:00:00|1792.79|1792.29|1792.89|1792.39|1793.11|1792.61|1792.55|1792.19|400
1631559900000|2021-09-13 19:05:00|1792.9|1792.4|1793.19|1792.69|1793.32|1792.86|1792.85|1792.35|415
1631560200000|2021-09-13 19:10:00|1793.3|1793|1793.58|1793.08|1793.72|1793.22|1793.3|1792.84|451
1631560500000|2021-09-13 19:15:00|1793.54|1793.04|1793.8|1793.3|1793.89|1793.39|1793.49|1792.99|355
1631560800000|2021-09-13 19:20:00|1793.79|1793.29|1793.88|1793.38|1793.89|1793.4|1793.48|1793.07|357
1631561100000|2021-09-13 19:25:00|1793.87|1793.37|1793.84|1793.34|1793.94|1793.44|1793.46|1793.06|441
1631561400000|2021-09-13 19:30:00|1793.85|1793.35|1793.68|1793.18|1793.87|1793.41|1793.5|1793.1|390
1631561700000|2021-09-13 19:35:00|1793.69|1793.19|1793.62|1793.12|1793.71|1793.21|1793.33|1792.83|233
1631562000000|2021-09-13 19:40:00|1793.61|1793.11|1793.51|1793.01|1793.61|1793.11|1793.44|1792.94|270
1631562300000|2021-09-13 19:45:00|1793.48|1792.98|1793.11|1792.61|1793.57|1793.07|1792.94|1792.44|231
1631562600000|2021-09-13 19:50:00|1793.09|1792.59|1793.34|1792.84|1793.42|1792.92|1792.75|1792.31|436
1631562900000|2021-09-13 19:55:00|1793.33|1792.83|1793.58|1793.08|1793.79|1793.29|1793.2|1792.7|689
1631563200000|2021-09-13 20:00:00|1793.54|1793.04|1793.81|1793.31|1793.94|1793.44|1793.35|1792.85|310
1631563500000|2021-09-13 20:05:00|1793.8|1793.3|1793.61|1793.11|1793.86|1793.36|1793.58|1793.08|108
1631563800000|2021-09-13 20:10:00|1793.59|1793.09|1793.56|1793.06|1793.63|1793.13|1793.32|1792.82|122
1631564100000|2021-09-13 20:15:00|1793.55|1793.05|1793.61|1793.11|1793.67|1793.17|1793.43|1792.93|154
1631564400000|2021-09-13 20:20:00|1793.62|1793.12|1793.61|1793.11|1793.64|1793.14|1793.43|1792.93|163
1631564700000|2021-09-13 20:25:00|1793.6|1793.1|1793.57|1793.07|1793.81|1793.45|1793.51|1793.05|134
1631565000000|2021-09-13 20:30:00|1793.56|1793.06|1793.7|1793.2|1793.98|1793.53|1793.51|1793.05|132
1631565300000|2021-09-13 20:35:00|1793.64|1793.14|1793.72|1793.22|1793.75|1793.29|1793.59|1793.12|74
1631565600000|2021-09-13 20:40:00|1793.71|1793.21|1793.82|1793.32|1793.83|1793.37|1793.61|1793.11|67
1631565900000|2021-09-13 20:45:00|1793.8|1793.3|1793.61|1793.11|1794.02|1793.52|1793.52|1793.02|148
1631566200000|2021-09-13 20:50:00|1793.65|1793.15|1793.72|1793.22|1793.84|1793.34|1793.55|1793.05|140
1631566500000|2021-09-13 20:55:00|1793.75|1793.25|1794|1793.5|1794|1793.5|1793.67|1793.17|183
1631570400000|2021-09-13 22:00:00|1793.74|1793.24|1793.79|1793.29|1793.88|1793.46|1793.49|1793.07|204
1631570700000|2021-09-13 22:05:00|1793.8|1793.3|1793.43|1793.13|1793.8|1793.36|1793.28|1792.9|195
1631571000000|2021-09-13 22:10:00|1793.54|1793.04|1793.49|1793.19|1793.64|1793.24|1793.28|1792.98|118
1631571300000|2021-09-13 22:15:00|1793.51|1793.21|1793.73|1793.43|1793.89|1793.51|1793.45|1793.15|139
1631571600000|2021-09-13 22:20:00|1793.83|1793.33|1793.62|1793.12|1793.84|1793.42|1793.61|1793.11|83
1631571900000|2021-09-13 22:25:00|1793.63|1793.13|1793.63|1793.13|1793.73|1793.34|1793.6|1793.1|67
1631572200000|2021-09-13 22:30:00|1793.61|1793.11|1793.54|1793.04|1793.68|1793.22|1793.41|1792.91|138
1631572500000|2021-09-13 22:35:00|1793.48|1792.98|1793.71|1793.21|1793.81|1793.41|1793.41|1792.91|127
1631572800000|2021-09-13 22:40:00|1793.7|1793.2|1793.16|1792.66|1793.72|1793.24|1793.11|1792.65|125
1631573100000|2021-09-13 22:45:00|1793.13|1792.63|1793.28|1792.78|1793.32|1792.82|1793.05|1792.62|91
1631573400000|2021-09-13 22:50:00|1793.29|1792.79|1793.26|1792.76|1793.37|1792.87|1793.22|1792.72|97
1631573700000|2021-09-13 22:55:00|1793.25|1792.75|1793.23|1792.73|1793.27|1792.88|1793.03|1792.63|105
1631574000000|2021-09-13 23:00:00|1793.24|1792.74|1793.13|1792.63|1793.4|1792.95|1793.06|1792.63|143
1631574300000|2021-09-13 23:05:00|1793.12|1792.62|1793.26|1792.76|1793.28|1792.8|1792.99|1792.55|105
1631574600000|2021-09-13 23:10:00|1793.27|1792.77|1793.23|1792.73|1793.27|1792.85|1793.12|1792.62|98
1631574900000|2021-09-13 23:15:00|1793.22|1792.72|1792.98|1792.48|1793.24|1792.74|1792.97|1792.47|101
1631575200000|2021-09-13 23:20:00|1792.99|1792.49|1793.43|1792.93|1793.45|1792.96|1792.98|1792.48|136
1631575500000|2021-09-13 23:25:00|1793.42|1792.92|1793.09|1792.59|1793.5|1793|1792.92|1792.42|242
1631575800000|2021-09-13 23:30:00|1793.1|1792.6|1792.97|1792.47|1793.41|1792.91|1792.83|1792.46|196
1631576100000|2021-09-13 23:35:00|1792.93|1792.43|1793.14|1792.64|1793.14|1792.64|1792.84|1792.35|111
1631576400000|2021-09-13 23:40:00|1793.13|1792.63|1793.16|1792.66|1793.2|1792.7|1792.92|1792.55|78
1631576700000|2021-09-13 23:45:00|1793.18|1792.68|1793.11|1792.81|1793.43|1792.93|1793.01|1792.65|126
1631577000000|2021-09-13 23:50:00|1793.26|1792.76|1793.33|1792.83|1793.47|1792.97|1793.14|1792.73|105
1631577300000|2021-09-13 23:55:00|1793.32|1792.82|1793.36|1792.86|1793.39|1792.97|1793.18|1792.68|114
1631577600000|2021-09-14 00:00:00|1793.35|1792.85|1793.29|1792.79|1793.57|1793.19|1793.14|1792.64|253
1631577900000|2021-09-14 00:05:00|1793.28|1792.78|1792.91|1792.41|1793.28|1792.84|1792.76|1792.37|208
1631578200000|2021-09-14 00:10:00|1792.89|1792.39|1792.87|1792.37|1793.03|1792.59|1792.76|1792.36|172
1631578500000|2021-09-14 00:15:00|1792.88|1792.38|1792.62|1792.12|1792.95|1792.51|1792.32|1791.97|254
1631578800000|2021-09-14 00:20:00|1792.63|1792.13|1792.49|1791.99|1792.74|1792.25|1792.37|1791.9|165
1631579100000|2021-09-14 00:25:00|1792.51|1792.01|1792.54|1792.04|1792.87|1792.47|1792.2|1791.81|217
1631579400000|2021-09-14 00:30:00|1792.56|1792.06|1792.69|1792.19|1792.92|1792.43|1792.39|1791.97|301
1631579700000|2021-09-14 00:35:00|1792.68|1792.18|1792.75|1792.25|1792.87|1792.37|1792.63|1792.13|188
1631580000000|2021-09-14 00:40:00|1792.77|1792.27|1792.46|1791.96|1793.16|1792.82|1792.46|1791.96|293
1631580300000|2021-09-14 00:45:00|1792.3|1792|1792.08|1791.58|1792.52|1792.07|1791.77|1791.47|325
1631580600000|2021-09-14 00:50:00|1792.09|1791.59|1791.81|1791.31|1792.3|1791.8|1791.61|1791.23|288
1631580900000|2021-09-14 00:55:00|1791.83|1791.33|1791.57|1791.07|1791.83|1791.37|1791.08|1790.73|251
1631581200000|2021-09-14 01:00:00|1791.46|1791.16|1790.66|1790.36|1791.46|1791.16|1790.25|1789.85|823
1631581500000|2021-09-14 01:05:00|1790.68|1790.38|1790.66|1790.36|1791.04|1790.54|1790.3|1789.91|618
1631581800000|2021-09-14 01:10:00|1790.69|1790.39|1790.83|1790.33|1791.03|1790.59|1790|1789.66|543
1631582100000|2021-09-14 01:15:00|1790.82|1790.32|1791.26|1790.96|1791.65|1791.25|1790.54|1790.06|518
1631582400000|2021-09-14 01:20:00|1791.25|1790.95|1791.65|1791.15|1791.9|1791.45|1790.72|1790.26|669
1631582700000|2021-09-14 01:25:00|1791.64|1791.14|1791.32|1790.82|1791.89|1791.39|1790.75|1790.25|633
1631583000000|2021-09-14 01:30:00|1791.3|1790.8|1792.01|1791.51|1792.24|1791.74|1791.19|1790.69|531
1631583300000|2021-09-14 01:35:00|1792.02|1791.52|1791.36|1790.86|1792.02|1791.53|1791.09|1790.59|418
1631583600000|2021-09-14 01:40:00|1791.37|1790.87|1790.76|1790.26|1791.45|1790.95|1790.65|1790.26|385
1631583900000|2021-09-14 01:45:00|1790.77|1790.27|1790.27|1789.77|1791.07|1790.66|1790.21|1789.75|473
1631584200000|2021-09-14 01:50:00|1790.26|1789.76|1790.77|1790.27|1790.78|1790.28|1789.93|1789.54|477
1631584500000|2021-09-14 01:55:00|1790.76|1790.26|1791.15|1790.65|1791.68|1791.25|1790.65|1790.15|420
1631584800000|2021-09-14 02:00:00|1791.09|1790.59|1791.61|1791.11|1791.71|1791.23|1790.38|1789.92|498
1631585100000|2021-09-14 02:05:00|1791.58|1791.08|1791.82|1791.32|1791.95|1791.55|1791.42|1790.96|391
1631585400000|2021-09-14 02:10:00|1791.81|1791.31|1791.69|1791.19|1791.83|1791.33|1791.05|1790.71|450
1631585700000|2021-09-14 02:15:00|1791.68|1791.18|1792.55|1792.05|1792.55|1792.13|1791.68|1791.18|429
1631586000000|2021-09-14 02:20:00|1792.54|1792.04|1792.63|1792.13|1792.92|1792.42|1792.38|1791.9|374
1631586300000|2021-09-14 02:25:00|1792.69|1792.19|1792.85|1792.35|1792.94|1792.44|1792.57|1792.11|337
1631586600000|2021-09-14 02:30:00|1792.83|1792.33|1792.18|1791.68|1793.22|1792.72|1791.87|1791.45|474
1631586900000|2021-09-14 02:35:00|1792.19|1791.69|1791.93|1791.43|1792.38|1791.88|1791.74|1791.24|294
1631587200000|2021-09-14 02:40:00|1791.92|1791.42|1791.39|1790.89|1792.19|1791.69|1791.28|1790.78|303
1631587500000|2021-09-14 02:45:00|1791.4|1790.9|1791.71|1791.21|1791.71|1791.27|1791.3|1790.81|367
1631587800000|2021-09-14 02:50:00|1791.72|1791.22|1792.03|1791.53|1792.09|1791.63|1791.55|1791.11|276
1631588100000|2021-09-14 02:55:00|1792.04|1791.54|1791.75|1791.25|1792.04|1791.59|1791.34|1790.91|346
1631588400000|2021-09-14 03:00:00|1791.8|1791.3|1791.35|1790.85|1791.8|1791.39|1790.87|1790.37|568
1631588700000|2021-09-14 03:05:00|1791.36|1790.86|1791.04|1790.54|1791.36|1790.93|1790.88|1790.4|339
1631589000000|2021-09-14 03:10:00|1791.06|1790.56|1790.9|1790.4|1791.06|1790.61|1790.27|1789.85|532
1631589300000|2021-09-14 03:15:00|1790.93|1790.43|1791.77|1791.27|1791.87|1791.48|1790.85|1790.35|426
1631589600000|2021-09-14 03:20:00|1791.78|1791.28|1791.25|1790.75|1791.87|1791.37|1791.09|1790.75|437
1631589900000|2021-09-14 03:25:00|1791.26|1790.76|1791.09|1790.59|1791.26|1790.95|1790.9|1790.54|330
1631590200000|2021-09-14 03:30:00|1791.1|1790.6|1791.06|1790.56|1791.14|1790.71|1790.84|1790.44|210
1631590500000|2021-09-14 03:35:00|1791.05|1790.55|1791.4|1790.9|1791.41|1790.96|1790.85|1790.44|230
1631590800000|2021-09-14 03:40:00|1791.41|1790.91|1790.72|1790.22|1791.52|1791.1|1790.6|1790.1|236
1631591100000|2021-09-14 03:45:00|1790.76|1790.26|1791.19|1790.69|1791.37|1790.87|1790.61|1790.11|238
1631591400000|2021-09-14 03:50:00|1791.21|1790.71|1791.26|1790.76|1791.28|1790.78|1791.06|1790.56|153
1631591700000|2021-09-14 03:55:00|1791.27|1790.77|1791.4|1790.9|1791.58|1791.08|1791.15|1790.65|228
1631592000000|2021-09-14 04:00:00|1791.38|1790.88|1791.84|1791.34|1791.92|1791.42|1791.2|1790.7|274
1631592300000|2021-09-14 04:05:00|1791.83|1791.33|1792.31|1791.81|1792.38|1791.88|1791.81|1791.31|209
1631592600000|2021-09-14 04:10:00|1792.32|1791.82|1792.36|1791.86|1792.39|1791.92|1792.04|1791.58|173
1631592900000|2021-09-14 04:15:00|1792.38|1791.88|1792.06|1791.56|1792.39|1791.89|1791.9|1791.45|160
1631593200000|2021-09-14 04:20:00|1792.07|1791.57|1792.08|1791.58|1792.14|1791.65|1791.94|1791.47|151
1631593500000|2021-09-14 04:25:00|1792.05|1791.55|1792.19|1791.69|1792.26|1791.76|1791.98|1791.48|109
1631593800000|2021-09-14 04:30:00|1792.2|1791.7|1792.37|1791.87|1792.38|1791.88|1792.15|1791.65|121
1631594100000|2021-09-14 04:35:00|1792.38|1791.88|1792.21|1791.71|1792.38|1791.96|1792.11|1791.67|176
1631594400000|2021-09-14 04:40:00|1792.26|1791.76|1791.97|1791.47|1792.27|1791.78|1791.92|1791.44|210
1631594700000|2021-09-14 04:45:00|1791.96|1791.46|1791.52|1791.02|1792.03|1791.53|1791.44|1790.97|207
1631595000000|2021-09-14 04:50:00|1791.51|1791.01|1791.1|1790.6|1791.51|1791.01|1790.89|1790.52|260
1631595300000|2021-09-14 04:55:00|1790.92|1790.62|1791.2|1790.7|1791.27|1790.82|1790.9|1790.47|218
1631595600000|2021-09-14 05:00:00|1791.19|1790.69|1791.5|1791|1791.6|1791.1|1791.13|1790.63|292
1631595900000|2021-09-14 05:05:00|1791.51|1791.01|1791.11|1790.61|1791.56|1791.06|1791.11|1790.61|224
1631596200000|2021-09-14 05:10:00|1791.1|1790.6|1791.89|1791.39|1791.94|1791.44|1790.84|1790.34|254
1631596500000|2021-09-14 05:15:00|1791.86|1791.36|1791.65|1791.35|1791.91|1791.48|1791.49|1791.07|304
1631596800000|2021-09-14 05:20:00|1791.75|1791.25|1791.98|1791.48|1792.32|1791.82|1791.6|1791.17|295
1631597100000|2021-09-14 05:25:00|1792.01|1791.51|1791.97|1791.47|1792.5|1792|1791.76|1791.26|249
1631597400000|2021-09-14 05:30:00|1791.95|1791.45|1792.44|1791.94|1792.46|1791.96|1791.54|1791.04|474
1631597700000|2021-09-14 05:35:00|1792.48|1791.98|1792.73|1792.23|1792.81|1792.43|1792.35|1791.85|422
1631598000000|2021-09-14 05:40:00|1792.71|1792.21|1793.53|1793.03|1793.53|1793.19|1792.57|1792.15|431
1631598300000|2021-09-14 05:45:00|1793.39|1793.09|1793.19|1792.69|1793.7|1793.34|1793.07|1792.57|422
1631598600000|2021-09-14 05:50:00|1793.18|1792.68|1793.39|1792.89|1793.6|1793.1|1793.06|1792.56|365
1631598900000|2021-09-14 05:55:00|1793.38|1792.88|1793.36|1792.86|1793.56|1793.14|1793.11|1792.7|406
1631599200000|2021-09-14 06:00:00|1793.35|1792.85|1792.61|1792.11|1793.42|1792.92|1792.42|1792.02|623
1631599500000|2021-09-14 06:05:00|1792.6|1792.1|1792.7|1792.2|1792.88|1792.43|1792.35|1791.93|593
1631599800000|2021-09-14 06:10:00|1792.72|1792.22|1793.1|1792.6|1793.31|1792.86|1792.25|1791.75|662
1631600100000|2021-09-14 06:15:00|1793.03|1792.53|1793.15|1792.65|1793.55|1793.05|1792.9|1792.4|612
1631600400000|2021-09-14 06:20:00|1793.16|1792.66|1792.73|1792.23|1793.26|1792.77|1792.44|1792.03|543
1631600700000|2021-09-14 06:25:00|1792.75|1792.25|1792.84|1792.34|1792.87|1792.51|1792.21|1791.77|607
1631601000000|2021-09-14 06:30:00|1792.83|1792.33|1792.68|1792.18|1792.94|1792.44|1792.12|1791.71|462
1631601300000|2021-09-14 06:35:00|1792.67|1792.17|1792.58|1792.08|1792.67|1792.17|1791.95|1791.45|581
1631601600000|2021-09-14 06:40:00|1792.49|1791.99|1793.53|1793.03|1793.7|1793.2|1792.49|1791.99|536
1631601900000|2021-09-14 06:45:00|1793.52|1793.02|1793.13|1792.63|1793.55|1793.05|1792.33|1791.83|555
1631602200000|2021-09-14 06:50:00|1793.09|1792.59|1792.82|1792.32|1793.15|1792.72|1792.61|1792.25|479
1631602500000|2021-09-14 06:55:00|1792.83|1792.33|1792.84|1792.34|1793.22|1792.73|1792.64|1792.26|580
1631602800000|2021-09-14 07:00:00|1792.83|1792.33|1792.72|1792.42|1793.05|1792.64|1791.93|1791.57|753
1631603100000|2021-09-14 07:05:00|1792.71|1792.41|1793.61|1793.11|1794.09|1793.59|1792.71|1792.27|879
1631603400000|2021-09-14 07:10:00|1793.59|1793.09|1793.13|1792.63|1793.59|1793.19|1792.68|1792.34|596
1631603700000|2021-09-14 07:15:00|1793.12|1792.62|1793.78|1793.28|1793.78|1793.28|1792.64|1792.22|719
1631604000000|2021-09-14 07:20:00|1793.79|1793.29|1794.45|1793.95|1795.18|1794.83|1793.64|1793.16|865
1631604300000|2021-09-14 07:25:00|1794.44|1793.94|1793.76|1793.26|1794.45|1793.95|1793.43|1793.03|653
1631604600000|2021-09-14 07:30:00|1793.75|1793.25|1792.15|1791.65|1794.04|1793.65|1791.99|1791.49|807
1631604900000|2021-09-14 07:35:00|1792.17|1791.67|1792.26|1791.76|1792.65|1792.19|1791.68|1791.18|615
1631605200000|2021-09-14 07:40:00|1792.25|1791.75|1790.95|1790.45|1792.37|1791.87|1790.37|1789.98|912
1631605500000|2021-09-14 07:45:00|1790.96|1790.46|1790.69|1790.19|1791.4|1790.99|1790.55|1790.05|647
1631605800000|2021-09-14 07:50:00|1790.68|1790.18|1791.52|1791.02|1791.77|1791.4|1790.45|1790.05|659
1631606100000|2021-09-14 07:55:00|1791.51|1791.01|1790.92|1790.42|1791.98|1791.51|1790.76|1790.36|628
1631606400000|2021-09-14 08:00:00|1790.93|1790.43|1789.6|1789.1|1791.05|1790.55|1789.36|1788.97|827
1631606700000|2021-09-14 08:05:00|1789.59|1789.09|1788.89|1788.39|1789.73|1789.28|1788.71|1788.31|725
1631607000000|2021-09-14 08:10:00|1788.91|1788.41|1789.23|1788.73|1789.39|1789.02|1788.37|1787.99|728
1631607300000|2021-09-14 08:15:00|1789.24|1788.74|1789.97|1789.47|1790.12|1789.73|1788.56|1788.11|640
1631607600000|2021-09-14 08:20:00|1789.96|1789.46|1790.64|1790.14|1790.69|1790.24|1789.93|1789.43|618
1631607900000|2021-09-14 08:25:00|1790.65|1790.15|1790.69|1790.19|1790.93|1790.53|1790.37|1789.95|556
1631608200000|2021-09-14 08:30:00|1790.71|1790.21|1790.38|1790.08|1790.71|1790.21|1790.04|1789.63|460
1631608500000|2021-09-14 08:35:00|1790.48|1789.98|1789.91|1789.41|1790.57|1790.18|1789.63|1789.24|458
1631608800000|2021-09-14 08:40:00|1789.85|1789.35|1790|1789.5|1790.26|1789.76|1789.33|1788.94|473
1631609100000|2021-09-14 08:45:00|1789.96|1789.46|1789.78|1789.28|1790.06|1789.66|1789.58|1789.12|385
1631609400000|2021-09-14 08:50:00|1789.77|1789.27|1789.45|1788.95|1789.93|1789.49|1789.29|1788.8|452
1631609700000|2021-09-14 08:55:00|1789.38|1788.88|1789.17|1788.87|1789.61|1789.24|1788.91|1788.51|610
1631610000000|2021-09-14 09:00:00|1789.16|1788.86|1789.01|1788.51|1789.27|1788.88|1788.71|1788.36|578
1631610300000|2021-09-14 09:05:00|1788.99|1788.49|1788.8|1788.3|1789.02|1788.72|1788.63|1788.29|380
1631610600000|2021-09-14 09:10:00|1788.64|1788.34|1788.65|1788.35|1789.45|1789|1788.11|1787.67|637
1631610900000|2021-09-14 09:15:00|1788.63|1788.33|1788.6|1788.1|1789.11|1788.69|1788.58|1788.08|552
1631611200000|2021-09-14 09:20:00|1788.61|1788.11|1788.2|1787.7|1788.61|1788.11|1787.74|1787.33|563
1631611500000|2021-09-14 09:25:00|1788.19|1787.69|1787.95|1787.45|1788.2|1787.88|1787.67|1787.27|374
1631611800000|2021-09-14 09:30:00|1787.96|1787.46|1788.96|1788.46|1789.25|1788.88|1787.76|1787.34|531
1631612100000|2021-09-14 09:35:00|1788.99|1788.49|1788.82|1788.32|1788.99|1788.6|1788.18|1787.8|418
1631612400000|2021-09-14 09:40:00|1788.8|1788.3|1788.92|1788.42|1789.1|1788.72|1788.5|1788.05|496
1631612700000|2021-09-14 09:45:00|1788.91|1788.41|1788.2|1787.7|1788.94|1788.44|1787.75|1787.45|541
1631613000000|2021-09-14 09:50:00|1788.19|1787.69|1787.69|1787.39|1788.52|1788.09|1787.67|1787.27|466
1631613300000|2021-09-14 09:55:00|1787.68|1787.38|1788.13|1787.83|1788.29|1787.83|1787.64|1787.22|565
1631613600000|2021-09-14 10:00:00|1788.11|1787.81|1787.52|1787.02|1788.11|1787.81|1787.35|1786.97|548
1631613900000|2021-09-14 10:05:00|1787.51|1787.01|1787.22|1786.72|1787.98|1787.54|1786.86|1786.56|461
1631614200000|2021-09-14 10:10:00|1787.2|1786.7|1787.37|1786.87|1787.59|1787.21|1786.52|1786.22|491
1631614500000|2021-09-14 10:15:00|1787.36|1786.86|1786.83|1786.33|1787.38|1786.88|1786.56|1786.13|537
1631614800000|2021-09-14 10:20:00|1786.82|1786.32|1786.9|1786.4|1787.18|1786.79|1786.66|1786.27|355
1631615100000|2021-09-14 10:25:00|1786.91|1786.41|1787.83|1787.53|1788.11|1787.71|1786.79|1786.37|420
1631615400000|2021-09-14 10:30:00|1787.84|1787.54|1787.46|1786.96|1787.9|1787.54|1787.21|1786.75|493
1631615700000|2021-09-14 10:35:00|1787.47|1786.97|1787.1|1786.8|1787.47|1787.03|1786.92|1786.45|391
1631616000000|2021-09-14 10:40:00|1787.09|1786.79|1786.81|1786.31|1787.2|1786.8|1786.59|1786.19|434
1631616300000|2021-09-14 10:45:00|1786.79|1786.29|1786.21|1785.71|1786.82|1786.35|1785.65|1785.3|608
1631616600000|2021-09-14 10:50:00|1786.23|1785.73|1787.03|1786.73|1787.28|1786.88|1785.89|1785.5|585
1631616900000|2021-09-14 10:55:00|1787.02|1786.72|1787.07|1786.57|1787.64|1787.18|1786.93|1786.51|405
1631617200000|2021-09-14 11:00:00|1787.09|1786.59|1787.99|1787.49|1788|1787.63|1786.73|1786.23|577
1631617500000|2021-09-14 11:05:00|1788|1787.5|1787.76|1787.26|1788.27|1787.77|1787.43|1787.03|402
1631617800000|2021-09-14 11:10:00|1787.78|1787.28|1788.19|1787.69|1788.23|1787.73|1787.61|1787.11|322
1631618100000|2021-09-14 11:15:00|1788.18|1787.68|1787.67|1787.17|1788.39|1787.9|1787.58|1787.08|470
1631618400000|2021-09-14 11:20:00|1787.68|1787.18|1787.64|1787.14|1787.91|1787.41|1787.19|1786.69|437
1631618700000|2021-09-14 11:25:00|1787.65|1787.15|1788.18|1787.68|1788.49|1787.99|1787.38|1786.88|393
1631619000000|2021-09-14 11:30:00|1788.19|1787.69|1788.01|1787.51|1788.52|1788.02|1787.96|1787.46|411
1631619300000|2021-09-14 11:35:00|1788.03|1787.53|1787.56|1787.26|1788.24|1787.74|1787.53|1787.07|487
1631619600000|2021-09-14 11:40:00|1787.58|1787.28|1787.56|1787.06|1787.96|1787.46|1787.36|1786.86|556
1631619900000|2021-09-14 11:45:00|1787.67|1787.17|1785.86|1785.36|1787.84|1787.42|1785.84|1785.34|626
1631620200000|2021-09-14 11:50:00|1785.85|1785.35|1783.1|1782.6|1785.99|1785.49|1782.39|1782.09|1253
1631620500000|2021-09-14 11:55:00|1783.11|1782.61|1784.72|1784.22|1784.99|1784.49|1782.88|1782.38|909
1631620800000|2021-09-14 12:00:00|1784.73|1784.23|1785.22|1784.72|1785.67|1785.26|1783.36|1782.92|875
1631621100000|2021-09-14 12:05:00|1785.21|1784.71|1785.02|1784.52|1785.4|1785.03|1784.43|1783.93|789
1631621400000|2021-09-14 12:10:00|1785|1784.5|1786.55|1786.05|1786.83|1786.37|1784.39|1784.05|880
1631621700000|2021-09-14 12:15:00|1786.54|1786.04|1786.12|1785.62|1786.82|1786.32|1784.83|1784.33|851
1631622000000|2021-09-14 12:20:00|1786.07|1785.57|1783.7|1783.2|1786.07|1785.57|1783.63|1783.2|985
1631622300000|2021-09-14 12:25:00|1783.73|1783.23|1784.71|1784.21|1785.48|1784.98|1782.74|1782.34|1079
1631622600000|2021-09-14 12:30:00|1784.83|1784.33|1792.16|1791.66|1792.4|1792.05|1782.38|1779.7|2098
1631622900000|2021-09-14 12:35:00|1792.11|1791.61|1790.99|1790.49|1794.03|1793.53|1789.74|1789.24|1964
1631623200000|2021-09-14 12:40:00|1791|1790.5|1790.68|1790.18|1793.2|1792.9|1790.21|1789.85|1626
1631623500000|2021-09-14 12:45:00|1790.67|1790.17|1790.38|1789.88|1790.91|1790.5|1789.57|1789.14|1313
1631623800000|2021-09-14 12:50:00|1790.3|1789.8|1795.15|1794.65|1795.2|1794.75|1789.02|1788.52|1473
1631624100000|2021-09-14 12:55:00|1795.13|1794.63|1797.49|1796.99|1799.4|1798.9|1794.88|1794.38|1894
1631624400000|2021-09-14 13:00:00|1797.48|1796.98|1798.51|1798.01|1799.6|1799.1|1797.01|1796.51|1635
1631624700000|2021-09-14 13:05:00|1798.56|1798.06|1798.89|1798.39|1799.4|1798.9|1796.94|1796.55|1359
1631625000000|2021-09-14 13:10:00|1798.9|1798.4|1798.06|1797.56|1799.87|1799.37|1797.5|1797|1279
1631625300000|2021-09-14 13:15:00|1798.05|1797.55|1798.09|1797.59|1800.3|1799.8|1797.45|1797.06|1217
1631625600000|2021-09-14 13:20:00|1798.11|1797.61|1798.11|1797.61|1798.97|1798.47|1797.45|1797.01|1073
1631625900000|2021-09-14 13:25:00|1798.12|1797.62|1799.15|1798.65|1799.58|1799.08|1797.36|1796.86|1042
1631626200000|2021-09-14 13:30:00|1799.21|1798.71|1794.8|1794.3|1800.86|1800.36|1794.52|1794.13|1665
1631626500000|2021-09-14 13:35:00|1794.82|1794.32|1791.38|1790.88|1796.69|1796.19|1791.36|1790.86|1696
1631626800000|2021-09-14 13:40:00|1791.42|1790.92|1792.77|1792.27|1793.69|1793.26|1791.02|1790.64|1723
1631627100000|2021-09-14 13:45:00|1792.76|1792.26|1793.42|1792.92|1794.16|1793.66|1791.38|1790.88|1535
1631627400000|2021-09-14 13:50:00|1793.51|1793.01|1794.67|1794.17|1795.14|1794.64|1792.93|1792.43|1311
1631627700000|2021-09-14 13:55:00|1794.66|1794.16|1794.48|1793.98|1795.02|1794.69|1793.28|1792.78|1372
1631628000000|2021-09-14 14:00:00|1794.49|1793.99|1793.05|1792.55|1794.9|1794.4|1792.83|1792.33|1579
1631628300000|2021-09-14 14:05:00|1793.04|1792.54|1793.82|1793.32|1794.49|1794.02|1792.44|1791.94|1306
1631628600000|2021-09-14 14:10:00|1793.83|1793.33|1797.85|1797.35|1797.86|1797.36|1793.75|1793.25|1454
1631628900000|2021-09-14 14:15:00|1797.81|1797.31|1797.1|1796.6|1799.51|1799.01|1796.7|1796.2|1580
1631629200000|2021-09-14 14:20:00|1797.13|1796.63|1799.98|1799.48|1800.06|1799.56|1797.08|1796.58|1236
1631629500000|2021-09-14 14:25:00|1799.99|1799.49|1799.39|1798.89|1800.43|1799.93|1798.32|1797.82|1350
1631629800000|2021-09-14 14:30:00|1799.44|1798.94|1798.9|1798.4|1800.17|1799.7|1798.43|1797.93|1271
1631630100000|2021-09-14 14:35:00|1798.91|1798.41|1803.4|1802.9|1805.11|1804.81|1798.78|1798.28|1618
1631630400000|2021-09-14 14:40:00|1803.38|1802.88|1806.49|1805.99|1807.21|1806.71|1803.38|1802.88|1733
1631630700000|2021-09-14 14:45:00|1806.51|1806.01|1806.14|1805.64|1808.12|1807.8|1805.94|1805.44|1515
1631631000000|2021-09-14 14:50:00|1806.22|1805.72|1805.18|1804.68|1807.69|1807.19|1804.9|1804.55|1451
1631631300000|2021-09-14 14:55:00|1805.21|1804.71|1804.58|1804.08|1806.65|1806.15|1804.54|1804.04|1296
1631631600000|2021-09-14 15:00:00|1804.71|1804.21|1806.06|1805.56|1806.6|1806.1|1804.47|1803.97|1329
1631631900000|2021-09-14 15:05:00|1806.05|1805.55|1807.06|1806.56|1807.53|1807.03|1806.02|1805.52|919
1631632200000|2021-09-14 15:10:00|1807.11|1806.61|1807.93|1807.43|1808.11|1807.61|1806.58|1806.08|986
1631632500000|2021-09-14 15:15:00|1807.95|1807.45|1808.72|1808.22|1809|1808.5|1807.68|1807.18|1125
1631632800000|2021-09-14 15:20:00|1808.71|1808.21|1808.2|1807.7|1808.81|1808.31|1807.54|1807.04|1059
1631633100000|2021-09-14 15:25:00|1808.19|1807.69|1806.3|1805.8|1808.27|1807.77|1805.99|1805.49|974
1631633400000|2021-09-14 15:30:00|1806.35|1805.85|1805.65|1805.15|1806.95|1806.45|1805.62|1805.12|929
1631633700000|2021-09-14 15:35:00|1805.64|1805.14|1806.21|1805.71|1806.84|1806.34|1805.63|1805.13|662
1631634000000|2021-09-14 15:40:00|1806.2|1805.7|1806.28|1805.78|1806.53|1806.03|1805.39|1804.89|753
1631634300000|2021-09-14 15:45:00|1806.34|1805.84|1806.51|1806.01|1806.87|1806.38|1805.79|1805.32|743
1631634600000|2021-09-14 15:50:00|1806.49|1805.99|1806.21|1805.71|1806.7|1806.32|1806.08|1805.62|772
1631634900000|2021-09-14 15:55:00|1806.24|1805.74|1806.08|1805.58|1806.79|1806.37|1805.78|1805.38|828
1631635200000|2021-09-14 16:00:00|1806.04|1805.54|1806.32|1805.82|1806.7|1806.22|1805.94|1805.54|592
1631635500000|2021-09-14 16:05:00|1806.31|1805.81|1804.88|1804.38|1806.45|1806.02|1804.69|1804.32|706
1631635800000|2021-09-14 16:10:00|1804.86|1804.36|1804.68|1804.18|1805.13|1804.66|1804.46|1804.12|556
1631636100000|2021-09-14 16:15:00|1804.67|1804.17|1804.49|1803.99|1804.83|1804.41|1804.13|1803.78|695
1631636400000|2021-09-14 16:20:00|1804.48|1803.98|1804.71|1804.41|1805.07|1804.65|1804.27|1803.93|542
1631636700000|2021-09-14 16:25:00|1804.68|1804.38|1804.01|1803.51|1804.92|1804.51|1803.85|1803.49|429
1631637000000|2021-09-14 16:30:00|1804.02|1803.52|1804.4|1804.1|1804.67|1804.27|1803.87|1803.52|409
1631637300000|2021-09-14 16:35:00|1804.39|1804.09|1804.65|1804.15|1804.74|1804.3|1804.2|1803.81|412
1631637600000|2021-09-14 16:40:00|1804.64|1804.14|1805.02|1804.52|1805.12|1804.71|1804.33|1803.89|465
1631637900000|2021-09-14 16:45:00|1805.03|1804.53|1804.26|1803.76|1805.03|1804.55|1803.92|1803.54|497
1631638200000|2021-09-14 16:50:00|1804.29|1803.79|1803.85|1803.35|1804.44|1804.04|1803.62|1803.24|356
1631638500000|2021-09-14 16:55:00|1803.84|1803.34|1803.96|1803.46|1804.09|1803.79|1803.51|1803.09|365
1631638800000|2021-09-14 17:00:00|1803.94|1803.44|1804.1|1803.8|1804.44|1804.03|1803.69|1803.33|404
1631639100000|2021-09-14 17:05:00|1804.2|1803.7|1803.77|1803.47|1804.35|1803.87|1803.61|1803.24|537
1631639400000|2021-09-14 17:10:00|1803.78|1803.48|1804.06|1803.56|1804.36|1803.96|1803.58|1803.19|468
1631639700000|2021-09-14 17:15:00|1804.07|1803.57|1804.41|1804.11|1804.65|1804.23|1803.39|1803.07|356
1631640000000|2021-09-14 17:20:00|1804.39|1804.09|1805.16|1804.66|1805.57|1805.23|1804.36|1803.95|519
1631640300000|2021-09-14 17:25:00|1805.13|1804.63|1805.74|1805.24|1805.74|1805.36|1805.08|1804.58|488
1631640600000|2021-09-14 17:30:00|1805.76|1805.26|1804.7|1804.2|1805.81|1805.4|1804.53|1804.05|604
1631640900000|2021-09-14 17:35:00|1804.69|1804.19|1804.36|1804.06|1804.91|1804.52|1804.36|1803.91|439
1631641200000|2021-09-14 17:40:00|1804.37|1804.07|1804.58|1804.08|1804.71|1804.28|1804.37|1803.94|329
1631641500000|2021-09-14 17:45:00|1804.57|1804.07|1804.91|1804.61|1805.12|1804.75|1804.38|1803.98|392
1631641800000|2021-09-14 17:50:00|1804.89|1804.59|1804.81|1804.51|1805.09|1804.71|1804.76|1804.37|311
1631642100000|2021-09-14 17:55:00|1804.84|1804.54|1805.92|1805.62|1806.37|1805.99|1804.84|1804.4|456
1631642400000|2021-09-14 18:00:00|1805.91|1805.61|1806.47|1805.97|1806.53|1806.16|1805.86|1805.47|458
1631642700000|2021-09-14 18:05:00|1806.51|1806.01|1806.76|1806.26|1806.82|1806.47|1806.3|1805.9|405
1631643000000|2021-09-14 18:10:00|1806.77|1806.27|1806.66|1806.16|1806.9|1806.49|1806.43|1806.01|395
1631643300000|2021-09-14 18:15:00|1806.67|1806.17|1806.55|1806.25|1806.94|1806.56|1806.55|1806.1|323
1631643600000|2021-09-14 18:20:00|1806.57|1806.27|1806.14|1805.84|1806.7|1806.35|1805.89|1805.47|488
1631643900000|2021-09-14 18:25:00|1806.15|1805.85|1805.64|1805.34|1806.33|1805.93|1805.61|1805.22|431
1631644200000|2021-09-14 18:30:00|1805.74|1805.24|1804.4|1803.9|1805.74|1805.29|1804.26|1803.87|457
1631644500000|2021-09-14 18:35:00|1804.42|1803.92|1803.59|1803.29|1804.42|1804.03|1803.48|1803.1|620
1631644800000|2021-09-14 18:40:00|1803.6|1803.3|1804.28|1803.78|1804.51|1804.12|1803.6|1803.21|573
1631645100000|2021-09-14 18:45:00|1804.3|1803.8|1803.34|1803.04|1804.3|1803.81|1803.32|1802.93|573
1631645400000|2021-09-14 18:50:00|1803.33|1803.03|1803.37|1803.07|1803.89|1803.5|1803.24|1802.9|677
1631645700000|2021-09-14 18:55:00|1803.39|1803.09|1803.28|1802.98|1804.18|1803.8|1803.17|1802.8|685
1631646000000|2021-09-14 19:00:00|1803.32|1803.02|1803.6|1803.3|1803.77|1803.37|1803.13|1802.77|577
1631646300000|2021-09-14 19:05:00|1803.61|1803.31|1803.64|1803.34|1803.89|1803.49|1803.39|1802.98|515
1631646600000|2021-09-14 19:10:00|1803.66|1803.36|1803.91|1803.61|1804.09|1803.73|1803.6|1803.21|471
1631646900000|2021-09-14 19:15:00|1803.9|1803.6|1803.86|1803.36|1804.41|1804.07|1803.73|1803.34|507
1631647200000|2021-09-14 19:20:00|1803.88|1803.38|1803.58|1803.08|1803.97|1803.57|1803.33|1802.97|509
1631647500000|2021-09-14 19:25:00|1803.55|1803.05|1803.43|1803.13|1803.71|1803.3|1803.28|1802.88|430
1631647800000|2021-09-14 19:30:00|1803.44|1803.14|1803.78|1803.28|1803.82|1803.41|1803.39|1803.01|384
1631648100000|2021-09-14 19:35:00|1803.79|1803.29|1804.08|1803.58|1804.17|1803.84|1803.6|1803.22|413
1631648400000|2021-09-14 19:40:00|1803.98|1803.68|1804.3|1804|1804.48|1804.1|1803.95|1803.65|332
1631648700000|2021-09-14 19:45:00|1804.28|1803.98|1804.89|1804.39|1804.89|1804.47|1804.27|1803.87|334
1631649000000|2021-09-14 19:50:00|1804.9|1804.4|1805.43|1805.13|1805.52|1805.22|1804.66|1804.24|471
1631649300000|2021-09-14 19:55:00|1805.49|1805.19|1805.39|1805.09|1805.74|1805.24|1804.95|1804.51|667
1631649600000|2021-09-14 20:00:00|1805.49|1804.99|1805.31|1804.81|1805.54|1805.16|1805.09|1804.69|391
1631649900000|2021-09-14 20:05:00|1805.3|1804.8|1804.94|1804.44|1805.41|1805.04|1804.62|1804.23|317
1631650200000|2021-09-14 20:10:00|1804.95|1804.45|1805.27|1804.77|1805.3|1804.83|1804.92|1804.45|198
1631650500000|2021-09-14 20:15:00|1805.3|1804.8|1805.37|1804.87|1805.51|1805.06|1805.14|1804.74|181
1631650800000|2021-09-14 20:20:00|1805.35|1804.85|1805.48|1804.98|1805.53|1805.08|1805.35|1804.85|113
1631651100000|2021-09-14 20:25:00|1805.46|1804.96|1805.27|1804.77|1805.54|1805.04|1805.12|1804.69|158
1631651400000|2021-09-14 20:30:00|1805.29|1804.79|1805.55|1805.05|1805.69|1805.31|1805.22|1804.72|183
1631651700000|2021-09-14 20:35:00|1805.52|1805.02|1805.68|1805.18|1805.69|1805.29|1805.52|1805.02|93
1631652000000|2021-09-14 20:40:00|1805.67|1805.17|1805.49|1804.99|1805.7|1805.31|1805.39|1804.89|136
1631652300000|2021-09-14 20:45:00|1805.46|1804.96|1805.51|1805.01|1805.62|1805.2|1805.31|1804.91|137
1631652600000|2021-09-14 20:50:00|1805.5|1805|1805.05|1804.55|1805.53|1805.03|1805.02|1804.52|210
1631652900000|2021-09-14 20:55:00|1805.06|1804.56|1804.93|1804.43|1805.11|1804.67|1804.74|1804.24|206
1631656800000|2021-09-14 22:00:00|1804.65|1804.15|1804.3|1803.8|1804.82|1804.32|1804.01|1803.61|345
1631657100000|2021-09-14 22:05:00|1804.32|1803.82|1804.43|1803.93|1804.48|1803.98|1804.1|1803.69|220
1631657400000|2021-09-14 22:10:00|1804.48|1803.98|1804.33|1803.83|1804.6|1804.1|1804.3|1803.8|177
1631657700000|2021-09-14 22:15:00|1804.32|1803.82|1804.21|1803.71|1804.55|1804.07|1803.76|1803.35|318
1631658000000|2021-09-14 22:20:00|1804.19|1803.69|1804.46|1803.96|1804.49|1804.02|1804.04|1803.62|231
1631658300000|2021-09-14 22:25:00|1804.47|1803.97|1804.55|1804.05|1804.73|1804.23|1804.33|1803.83|199
1631658600000|2021-09-14 22:30:00|1804.53|1804.03|1804.38|1803.88|1804.53|1804.03|1804.13|1803.63|251
1631658900000|2021-09-14 22:35:00|1804.4|1803.9|1804.48|1803.98|1804.72|1804.22|1804.35|1803.85|162
1631659200000|2021-09-14 22:40:00|1804.41|1803.91|1804.22|1803.72|1804.55|1804.05|1804.09|1803.59|135
1631659500000|2021-09-14 22:45:00|1804.21|1803.71|1804|1803.5|1804.22|1803.72|1803.98|1803.48|134
1631659800000|2021-09-14 22:50:00|1804.01|1803.51|1804.31|1803.81|1804.5|1804|1803.98|1803.48|164
1631660100000|2021-09-14 22:55:00|1804.28|1803.78|1804.34|1803.84|1804.58|1804.08|1804.26|1803.76|120
1631660400000|2021-09-14 23:00:00|1804.35|1803.85|1804.51|1804.01|1804.51|1804.09|1804.2|1803.8|160
1631660700000|2021-09-14 23:05:00|1804.5|1804|1804.67|1804.17|1804.99|1804.49|1804.46|1803.99|259
1631661000000|2021-09-14 23:10:00|1804.66|1804.16|1804.54|1804.04|1804.7|1804.2|1804.27|1803.88|180
1631661300000|2021-09-14 23:15:00|1804.55|1804.05|1804.19|1803.69|1804.63|1804.13|1804.13|1803.65|201
1631661600000|2021-09-14 23:20:00|1804.17|1803.67|1804.54|1804.04|1804.54|1804.13|1803.97|1803.55|132
1631661900000|2021-09-14 23:25:00|1804.53|1804.03|1804.45|1803.95|1804.63|1804.16|1804.39|1803.92|133
1631662200000|2021-09-14 23:30:00|1804.44|1803.94|1804.41|1803.91|1804.56|1804.14|1804.3|1803.8|197
1631662500000|2021-09-14 23:35:00|1804.42|1803.92|1804.44|1803.94|1804.57|1804.17|1804.28|1803.83|153
1631662800000|2021-09-14 23:40:00|1804.43|1803.93|1804.7|1804.2|1804.71|1804.3|1804.37|1803.91|119
1631663100000|2021-09-14 23:45:00|1804.71|1804.21|1804.26|1803.76|1804.71|1804.25|1804.12|1803.72|222
1631663400000|2021-09-14 23:50:00|1804.24|1803.74|1804.26|1803.76|1804.33|1803.84|1804.05|1803.6|155
1631663700000|2021-09-14 23:55:00|1804.21|1803.71|1804.04|1803.54|1804.35|1803.95|1803.87|1803.51|175
1631664000000|2021-09-15 00:00:00|1804.05|1803.55|1804.02|1803.52|1804.45|1804.07|1803.87|1803.37|417
1631664300000|2021-09-15 00:05:00|1804.01|1803.51|1804.38|1803.88|1804.49|1804.11|1803.72|1803.35|396
1631664600000|2021-09-15 00:10:00|1804.37|1803.87|1803.74|1803.24|1804.41|1803.99|1803.63|1803.17|181
1631664900000|2021-09-15 00:15:00|1803.75|1803.25|1803.96|1803.46|1804.21|1803.77|1803.64|1803.24|343
1631665200000|2021-09-15 00:20:00|1803.97|1803.47|1803.66|1803.36|1804.01|1803.62|1803.56|1803.2|180
1631665500000|2021-09-15 00:25:00|1803.64|1803.34|1803.15|1802.65|1803.81|1803.39|1802.94|1802.55|333
1631665800000|2021-09-15 00:30:00|1803.16|1802.66|1803.57|1803.07|1803.71|1803.32|1803.07|1802.66|304
1631666100000|2021-09-15 00:35:00|1803.53|1803.03|1803.37|1802.87|1803.68|1803.3|1803.22|1802.77|195
1631666400000|2021-09-15 00:40:00|1803.34|1802.84|1803.28|1802.78|1803.73|1803.23|1802.92|1802.51|231
1631666700000|2021-09-15 00:45:00|1803.29|1802.79|1803.09|1802.59|1803.49|1803.08|1802.96|1802.52|259
1631667000000|2021-09-15 00:50:00|1803.03|1802.73|1803.03|1802.53|1803.31|1802.81|1802.84|1802.41|360
1631667300000|2021-09-15 00:55:00|1803.01|1802.51|1803.2|1802.7|1803.56|1803.15|1802.87|1802.43|373
1631667600000|2021-09-15 01:00:00|1803.19|1802.69|1803.43|1802.93|1804.01|1803.62|1802.53|1802.05|722
1631667900000|2021-09-15 01:05:00|1803.41|1802.91|1802.36|1802.06|1803.44|1802.97|1802.19|1801.81|571
1631668200000|2021-09-15 01:10:00|1802.32|1802.02|1801.96|1801.46|1802.64|1802.18|1801.59|1801.22|670
1631668500000|2021-09-15 01:15:00|1801.95|1801.45|1802.81|1802.31|1803.01|1802.62|1801.91|1801.41|464
1631668800000|2021-09-15 01:20:00|1802.83|1802.33|1802.7|1802.2|1803.72|1803.27|1802.57|1802.07|652
1631669100000|2021-09-15 01:25:00|1802.68|1802.18|1802.59|1802.09|1803.02|1802.58|1802.36|1801.86|487
1631669400000|2021-09-15 01:30:00|1802.55|1802.05|1803.66|1803.16|1803.95|1803.56|1802.52|1802.02|669
1631669700000|2021-09-15 01:35:00|1803.68|1803.18|1803.78|1803.28|1804.11|1803.68|1803.45|1803.02|604
1631670000000|2021-09-15 01:40:00|1803.74|1803.24|1803.57|1803.27|1804|1803.62|1803.16|1802.79|514
1631670300000|2021-09-15 01:45:00|1803.66|1803.16|1803.12|1802.62|1803.79|1803.38|1802.91|1802.5|498
1631670600000|2021-09-15 01:50:00|1803.13|1802.63|1803.58|1803.08|1803.7|1803.21|1802.87|1802.5|487
1631670900000|2021-09-15 01:55:00|1803.57|1803.07|1804.06|1803.56|1804.42|1803.92|1803.55|1803.05|405
1631671200000|2021-09-15 02:00:00|1804.05|1803.55|1802.86|1802.36|1804.11|1803.71|1802.42|1801.92|759
1631671500000|2021-09-15 02:05:00|1802.85|1802.35|1803.78|1803.28|1803.78|1803.35|1802.48|1802.01|585
1631671800000|2021-09-15 02:10:00|1803.77|1803.27|1804.11|1803.81|1804.36|1803.87|1803.46|1802.96|515
1631672100000|2021-09-15 02:15:00|1804.1|1803.8|1804.36|1804.06|1804.98|1804.48|1804.1|1803.61|480
1631672400000|2021-09-15 02:20:00|1804.34|1804.04|1804.02|1803.52|1804.72|1804.29|1803.69|1803.32|531
1631672700000|2021-09-15 02:25:00|1804.03|1803.53|1803.75|1803.25|1804.03|1803.62|1803.6|1803.16|259
1631673000000|2021-09-15 02:30:00|1803.74|1803.24|1803.99|1803.49|1804.7|1804.27|1803.55|1803.24|524
1631673300000|2021-09-15 02:35:00|1803.78|1803.48|1803.52|1803.02|1804.01|1803.61|1803.37|1802.96|527
1631673600000|2021-09-15 02:40:00|1803.51|1803.01|1803.07|1802.57|1803.63|1803.24|1803.04|1802.54|359
1631673900000|2021-09-15 02:45:00|1803.05|1802.55|1803.21|1802.71|1803.36|1802.93|1802.88|1802.49|369
1631674200000|2021-09-15 02:50:00|1803.22|1802.72|1803.17|1802.67|1803.56|1803.16|1802.86|1802.45|439
1631674500000|2021-09-15 02:55:00|1803.19|1802.69|1803.14|1802.64|1803.65|1803.24|1803.08|1802.58|445
1631674800000|2021-09-15 03:00:00|1803.15|1802.65|1802.88|1802.38|1803.68|1803.22|1802.78|1802.36|455
1631675100000|2021-09-15 03:05:00|1802.91|1802.41|1802.87|1802.37|1803.29|1802.86|1802.8|1802.34|377
1631675400000|2021-09-15 03:10:00|1802.86|1802.36|1803.02|1802.52|1803.32|1802.92|1802.66|1802.27|321
1631675700000|2021-09-15 03:15:00|1802.97|1802.47|1803.4|1802.9|1803.61|1803.18|1802.86|1802.43|301
1631676000000|2021-09-15 03:20:00|1803.38|1802.88|1803.61|1803.11|1803.69|1803.23|1803.08|1802.68|346
1631676300000|2021-09-15 03:25:00|1803.65|1803.15|1803.34|1803.04|1803.68|1803.21|1803.14|1802.69|312
1631676600000|2021-09-15 03:30:00|1803.32|1803.02|1803.41|1802.91|1803.6|1803.13|1803.2|1802.77|254
1631676900000|2021-09-15 03:35:00|1803.45|1802.95|1803.88|1803.38|1803.95|1803.48|1803.37|1802.87|209
1631677200000|2021-09-15 03:40:00|1803.89|1803.39|1803.89|1803.39|1803.93|1803.51|1803.7|1803.22|206
1631677500000|2021-09-15 03:45:00|1803.82|1803.52|1803.91|1803.41|1804.15|1803.71|1803.81|1803.36|201
1631677800000|2021-09-15 03:50:00|1803.92|1803.42|1803.66|1803.16|1803.93|1803.43|1803.45|1802.95|284
1631678100000|2021-09-15 03:55:00|1803.65|1803.15|1803.77|1803.27|1803.94|1803.48|1803.49|1803.11|220
1631678400000|2021-09-15 04:00:00|1803.76|1803.26|1803.94|1803.44|1804.07|1803.64|1803.63|1803.21|187
1631678700000|2021-09-15 04:05:00|1803.95|1803.45|1803.83|1803.33|1804.04|1803.62|1803.63|1803.22|308
1631679000000|2021-09-15 04:10:00|1803.82|1803.32|1803.7|1803.2|1803.94|1803.44|1803.5|1803.07|265
1631679300000|2021-09-15 04:15:00|1803.69|1803.19|1803.33|1802.83|1803.74|1803.24|1802.74|1802.38|483
1631679600000|2021-09-15 04:20:00|1803.32|1802.82|1803.59|1803.09|1803.76|1803.36|1803.14|1802.76|506
1631679900000|2021-09-15 04:25:00|1803.6|1803.1|1803.96|1803.46|1803.96|1803.47|1803.57|1803.07|196
1631680200000|2021-09-15 04:30:00|1803.97|1803.47|1803.52|1803.02|1803.97|1803.54|1803.46|1802.96|202
1631680500000|2021-09-15 04:35:00|1803.51|1803.01|1803.8|1803.3|1803.83|1803.46|1803.4|1802.92|201
1631680800000|2021-09-15 04:40:00|1803.79|1803.29|1803.98|1803.48|1804.14|1803.77|1803.64|1803.28|200
1631681100000|2021-09-15 04:45:00|1804|1803.5|1803.87|1803.37|1804|1803.5|1803.7|1803.29|115
1631681400000|2021-09-15 04:50:00|1803.9|1803.4|1803.81|1803.31|1804.07|1803.64|1803.7|1803.3|181
1631681700000|2021-09-15 04:55:00|1803.82|1803.32|1803.7|1803.2|1803.92|1803.49|1803.57|1803.12|180
1631682000000|2021-09-15 05:00:00|1803.69|1803.19|1803.99|1803.49|1804.14|1803.7|1803.56|1803.07|186
1631682300000|2021-09-15 05:05:00|1804|1803.5|1804.16|1803.66|1804.18|1803.71|1803.82|1803.32|175
1631682600000|2021-09-15 05:10:00|1804.18|1803.68|1804.21|1803.71|1804.36|1803.86|1804.09|1803.59|154
1631682900000|2021-09-15 05:15:00|1804.2|1803.7|1803.95|1803.45|1804.2|1803.7|1803.17|1802.85|511
1631683200000|2021-09-15 05:20:00|1803.94|1803.44|1803.99|1803.49|1804.18|1803.78|1803.64|1803.23|219
1631683500000|2021-09-15 05:25:00|1803.95|1803.45|1803.35|1802.85|1803.95|1803.53|1803.15|1802.78|309
1631683800000|2021-09-15 05:30:00|1803.34|1802.84|1802.66|1802.16|1803.34|1802.88|1802.04|1801.54|849
1631684100000|2021-09-15 05:35:00|1802.64|1802.14|1803.41|1802.91|1803.53|1803.11|1802.4|1801.96|618
1631684400000|2021-09-15 05:40:00|1803.51|1803.01|1803.47|1802.97|1803.62|1803.18|1803.07|1802.67|382
1631684700000|2021-09-15 05:45:00|1803.46|1802.96|1803.57|1803.07|1803.73|1803.23|1803.25|1802.75|364
1631685000000|2021-09-15 05:50:00|1803.54|1803.04|1804.08|1803.58|1804.12|1803.78|1803.19|1802.76|497
1631685300000|2021-09-15 05:55:00|1804.09|1803.59|1803.11|1802.61|1804.13|1803.69|1802.92|1802.52|530
1631685600000|2021-09-15 06:00:00|1803.12|1802.62|1803.27|1802.97|1803.53|1803.1|1802.79|1802.36|834
1631685900000|2021-09-15 06:05:00|1803.3|1803|1802.72|1802.42|1803.58|1803.24|1802.72|1802.39|682
1631686200000|2021-09-15 06:10:00|1802.82|1802.32|1803.49|1802.99|1804.63|1804.28|1802.49|1802.12|991
1631686500000|2021-09-15 06:15:00|1803.5|1803|1803.15|1802.65|1803.92|1803.6|1802.78|1802.3|859
1631686800000|2021-09-15 06:20:00|1803.12|1802.62|1801.56|1801.06|1803.5|1803|1801.38|1800.98|1092
1631687100000|2021-09-15 06:25:00|1801.52|1801.02|1802.02|1801.52|1802.14|1801.74|1801.06|1800.73|835
1631687400000|2021-09-15 06:30:00|1802.04|1801.54|1801.55|1801.25|1802.38|1801.92|1801.37|1801.02|842
1631687700000|2021-09-15 06:35:00|1801.56|1801.26|1801.88|1801.58|1802.02|1801.68|1800.95|1800.58|786
1631688000000|2021-09-15 06:40:00|1801.87|1801.57|1803.07|1802.57|1803.15|1802.73|1801.87|1801.49|898
1631688300000|2021-09-15 06:45:00|1803.13|1802.63|1802.61|1802.11|1803.13|1802.64|1802.39|1801.98|770
1631688600000|2021-09-15 06:50:00|1802.6|1802.1|1801.04|1800.54|1802.64|1802.25|1800.64|1800.15|904
1631688900000|2021-09-15 06:55:00|1800.94|1800.44|1800.67|1800.37|1801.36|1800.86|1799.96|1799.46|1031
1631689200000|2021-09-15 07:00:00|1800.68|1800.38|1800.95|1800.45|1800.97|1800.57|1799.83|1799.5|968
1631689500000|2021-09-15 07:05:00|1800.8|1800.5|1800.6|1800.1|1801.28|1800.94|1800.07|1799.69|772
1631689800000|2021-09-15 07:10:00|1800.59|1800.09|1800.92|1800.42|1800.99|1800.59|1799.95|1799.57|680
1631690100000|2021-09-15 07:15:00|1800.94|1800.44|1800.92|1800.62|1801.22|1800.85|1800|1799.7|814
1631690400000|2021-09-15 07:20:00|1800.9|1800.6|1801.67|1801.17|1801.89|1801.39|1800.72|1800.34|756
1631690700000|2021-09-15 07:25:00|1801.42|1801.12|1801.15|1800.65|1801.87|1801.47|1800.95|1800.55|675
1631691000000|2021-09-15 07:30:00|1801.14|1800.64|1801.16|1800.66|1801.49|1801.19|1800.04|1799.63|605
1631691300000|2021-09-15 07:35:00|1801.17|1800.67|1802.06|1801.56|1802.1|1801.61|1800.61|1800.18|697
1631691600000|2021-09-15 07:40:00|1802.05|1801.55|1801.63|1801.13|1802.43|1801.99|1801.53|1801.05|713
1631691900000|2021-09-15 07:45:00|1801.64|1801.14|1802.23|1801.73|1802.48|1801.98|1801.32|1800.93|670
1631692200000|2021-09-15 07:50:00|1802.24|1801.74|1802.46|1801.96|1802.59|1802.16|1801.68|1801.29|628
1631692500000|2021-09-15 07:55:00|1802.45|1801.95|1802.25|1801.75|1802.54|1802.18|1801.47|1801.13|513
1631692800000|2021-09-15 08:00:00|1802.26|1801.76|1802.5|1802|1802.72|1802.23|1801.71|1801.38|615
1631693100000|2021-09-15 08:05:00|1802.49|1801.99|1801.94|1801.44|1802.98|1802.54|1801.91|1801.41|665
1631693400000|2021-09-15 08:10:00|1801.95|1801.45|1802.88|1802.38|1803.03|1802.62|1801.9|1801.4|541
1631693700000|2021-09-15 08:15:00|1802.89|1802.39|1802.23|1801.93|1803.01|1802.51|1802.02|1801.58|535
1631694000000|2021-09-15 08:20:00|1802.24|1801.94|1801.63|1801.13|1802.46|1802.03|1801.2|1800.7|468
1631694300000|2021-09-15 08:25:00|1801.64|1801.14|1801.08|1800.58|1801.98|1801.58|1800.75|1800.45|692
1631694600000|2021-09-15 08:30:00|1801.09|1800.59|1799.84|1799.34|1801.23|1800.8|1799.65|1799.26|894
1631694900000|2021-09-15 08:35:00|1799.83|1799.33|1799.56|1799.06|1800.09|1799.73|1799.12|1798.72|687
1631695200000|2021-09-15 08:40:00|1799.57|1799.07|1800.54|1800.04|1800.62|1800.13|1799.17|1798.74|763
1631695500000|2021-09-15 08:45:00|1800.55|1800.05|1800.76|1800.26|1800.88|1800.48|1799.31|1798.92|710
1631695800000|2021-09-15 08:50:00|1800.69|1800.39|1800.55|1800.25|1801.24|1800.86|1800.48|1800.08|636
1631696100000|2021-09-15 08:55:00|1800.56|1800.26|1800.88|1800.38|1800.95|1800.52|1800.37|1799.97|640
1631696400000|2021-09-15 09:00:00|1800.86|1800.36|1800.97|1800.47|1801.13|1800.73|1800.08|1799.6|626
1631696700000|2021-09-15 09:05:00|1800.98|1800.48|1800.59|1800.09|1801.14|1800.72|1800.39|1800|418
1631697000000|2021-09-15 09:10:00|1800.41|1800.11|1800.22|1799.72|1800.73|1800.29|1800.09|1799.65|466
1631697300000|2021-09-15 09:15:00|1800.21|1799.71|1802.13|1801.63|1802.23|1801.8|1800.21|1799.71|903
1631697600000|2021-09-15 09:20:00|1802.11|1801.61|1801.45|1800.95|1802.2|1801.74|1801.12|1800.71|748
1631697900000|2021-09-15 09:25:00|1801.47|1800.97|1801.69|1801.19|1801.93|1801.53|1801.31|1800.93|595
1631698200000|2021-09-15 09:30:00|1801.7|1801.2|1801.29|1800.99|1801.79|1801.35|1801.14|1800.73|580
1631698500000|2021-09-15 09:35:00|1801.28|1800.98|1801.28|1800.78|1801.41|1801|1801.09|1800.67|411
1631698800000|2021-09-15 09:40:00|1801.27|1800.77|1802.41|1801.91|1802.45|1802.05|1801.13|1800.73|463
1631699100000|2021-09-15 09:45:00|1802.43|1801.93|1802.44|1801.94|1802.86|1802.47|1802.1|1801.7|449
1631699400000|2021-09-15 09:50:00|1802.43|1801.93|1802.56|1802.06|1802.85|1802.45|1802.02|1801.61|513
1631699700000|2021-09-15 09:55:00|1802.55|1802.05|1802.17|1801.67|1802.57|1802.08|1801.95|1801.56|531
1631700000000|2021-09-15 10:00:00|1802.1|1801.8|1802.21|1801.71|1802.36|1801.96|1801.8|1801.36|404
1631700300000|2021-09-15 10:05:00|1802.18|1801.68|1802.47|1801.97|1802.66|1802.27|1801.94|1801.54|419
1631700600000|2021-09-15 10:10:00|1802.45|1801.95|1801.36|1801.06|1802.63|1802.2|1801.26|1800.86|433
1631700900000|2021-09-15 10:15:00|1801.31|1801.01|1801.36|1800.86|1801.61|1801.18|1801.16|1800.77|429
1631701200000|2021-09-15 10:20:00|1801.35|1800.85|1801.69|1801.19|1802.03|1801.57|1801.19|1800.8|452
1631701500000|2021-09-15 10:25:00|1801.68|1801.18|1802.09|1801.79|1802.36|1801.98|1801.57|1801.12|385
1631701800000|2021-09-15 10:30:00|1802.17|1801.87|1802.3|1801.8|1802.64|1802.24|1802.01|1801.6|390
1631702100000|2021-09-15 10:35:00|1802.31|1801.81|1802.01|1801.51|1802.31|1801.89|1801.76|1801.37|382
1631702400000|2021-09-15 10:40:00|1801.86|1801.56|1802.33|1801.83|1802.57|1802.25|1801.81|1801.43|479
1631702700000|2021-09-15 10:45:00|1802.32|1801.82|1802.18|1801.68|1802.4|1802.1|1801.65|1801.24|501
1631703000000|2021-09-15 10:50:00|1802.19|1801.69|1802.36|1801.86|1802.38|1802|1801.99|1801.57|407
1631703300000|2021-09-15 10:55:00|1802.35|1801.85|1802.76|1802.26|1802.8|1802.3|1802.24|1801.84|600
1631703600000|2021-09-15 11:00:00|1802.82|1802.32|1802.7|1802.2|1803.11|1802.76|1801.88|1801.47|657
1631703900000|2021-09-15 11:05:00|1802.68|1802.38|1803.29|1802.99|1803.65|1803.35|1802.49|1802.09|703
1631704200000|2021-09-15 11:10:00|1803.28|1802.98|1803.16|1802.86|1803.56|1803.25|1802.84|1802.48|632
1631704500000|2021-09-15 11:15:00|1803.17|1802.87|1803.23|1802.73|1803.71|1803.41|1802.92|1802.53|723
1631704800000|2021-09-15 11:20:00|1803.22|1802.72|1801.76|1801.46|1803.26|1802.95|1801.76|1801.33|729
1631705100000|2021-09-15 11:25:00|1801.79|1801.49|1803.12|1802.82|1803.31|1802.83|1801.77|1801.37|708
1631705400000|2021-09-15 11:30:00|1803.22|1802.72|1802.46|1801.96|1803.23|1802.91|1802.14|1801.79|572
1631705700000|2021-09-15 11:35:00|1802.47|1801.97|1802.09|1801.59|1803.42|1803.03|1801.9|1801.52|657
1631706000000|2021-09-15 11:40:00|1802.12|1801.62|1802.09|1801.79|1802.33|1801.97|1801.54|1801.15|625
1631706300000|2021-09-15 11:45:00|1802.07|1801.77|1802.48|1802.18|1802.89|1802.51|1802.07|1801.69|447
1631706600000|2021-09-15 11:50:00|1802.47|1802.17|1802.43|1801.93|1802.91|1802.6|1802.29|1801.89|512
1631706900000|2021-09-15 11:55:00|1802.42|1801.92|1802.43|1801.93|1803.2|1802.81|1802.23|1801.84|565
1631707200000|2021-09-15 12:00:00|1802.33|1802.03|1803.66|1803.36|1804.7|1804.32|1802.33|1802.03|872
1631707500000|2021-09-15 12:05:00|1803.68|1803.38|1803.04|1802.74|1803.97|1803.64|1802.62|1802.21|709
1631707800000|2021-09-15 12:10:00|1803.11|1802.81|1803.98|1803.68|1804.08|1803.68|1802.72|1802.32|705
1631708100000|2021-09-15 12:15:00|1803.95|1803.65|1804.14|1803.84|1804.85|1804.5|1803.32|1802.95|793
1631708400000|2021-09-15 12:20:00|1804.17|1803.87|1806.1|1805.6|1806.32|1806.02|1803.76|1803.45|1019
1631708700000|2021-09-15 12:25:00|1806.09|1805.59|1806.99|1806.49|1807.11|1806.81|1805.44|1805.06|1140
1631709000000|2021-09-15 12:30:00|1806.09|1805.79|1804.5|1804.2|1806.71|1806.25|1803.09|1802.69|1559
1631709300000|2021-09-15 12:35:00|1804.49|1804.19|1801.54|1801.24|1804.62|1804.32|1801.5|1801.2|1292
1631709600000|2021-09-15 12:40:00|1801.53|1801.23|1802.12|1801.82|1802.98|1802.63|1800.29|1799.98|1235
1631709900000|2021-09-15 12:45:00|1802.14|1801.84|1800.24|1799.94|1802.34|1801.98|1799.97|1799.67|1287
1631710200000|2021-09-15 12:50:00|1800.09|1799.79|1796.31|1795.81|1800.25|1799.89|1795.22|1794.74|1704
1631710500000|2021-09-15 12:55:00|1796.04|1795.74|1796.82|1796.52|1798.59|1798.19|1795.85|1795.38|1367
1631710800000|2021-09-15 13:00:00|1796.84|1796.54|1795.69|1795.39|1797.22|1796.76|1795.45|1795.15|1265
1631711100000|2021-09-15 13:05:00|1795.59|1795.29|1794.88|1794.58|1796.2|1795.86|1794.81|1794.49|1290
1631711400000|2021-09-15 13:10:00|1794.89|1794.59|1796.77|1796.27|1797.28|1796.92|1794.65|1794.34|1101
1631711700000|2021-09-15 13:15:00|1796.8|1796.3|1798.12|1797.82|1798.7|1798.32|1796.38|1795.99|1424
1631712000000|2021-09-15 13:20:00|1798.14|1797.84|1797.51|1797.01|1798.72|1798.29|1796.94|1796.64|1156
1631712300000|2021-09-15 13:25:00|1797.52|1797.02|1798.12|1797.82|1798.76|1798.41|1796.7|1796.37|1120
1631712600000|2021-09-15 13:30:00|1798.09|1797.79|1798.85|1798.55|1799.8|1799.5|1796.81|1796.51|1690
1631712900000|2021-09-15 13:35:00|1798.83|1798.53|1798.02|1797.72|1799.64|1799.34|1797.77|1797.4|1231
1631713200000|2021-09-15 13:40:00|1798.04|1797.74|1798.33|1798.03|1800.31|1800.01|1797.66|1797.36|1357
1631713500000|2021-09-15 13:45:00|1798.32|1798.02|1797.29|1796.99|1799.16|1798.79|1796.08|1795.78|1709
1631713800000|2021-09-15 13:50:00|1797.36|1797.06|1797.32|1797.02|1798.11|1797.74|1795.57|1795.27|1589
1631714100000|2021-09-15 13:55:00|1797.34|1797.04|1797.14|1796.64|1797.89|1797.53|1796.02|1795.62|1469
1631714400000|2021-09-15 14:00:00|1797|1796.7|1796.55|1796.25|1798.4|1798.1|1795.47|1794.97|1577
1631714700000|2021-09-15 14:05:00|1796.51|1796.21|1795.32|1795.02|1797.11|1796.72|1794.14|1793.84|1497
1631715000000|2021-09-15 14:10:00|1795.3|1795|1795.96|1795.46|1796.96|1796.58|1794.27|1793.92|1468
1631715300000|2021-09-15 14:15:00|1795.84|1795.34|1797.58|1797.08|1798.07|1797.69|1795.51|1795.13|1276
1631715600000|2021-09-15 14:20:00|1797.45|1797.15|1797.04|1796.74|1798.06|1797.69|1796.73|1796.35|1045
1631715900000|2021-09-15 14:25:00|1797.03|1796.73|1795.62|1795.32|1797.09|1796.79|1795.5|1795.2|1041
1631716200000|2021-09-15 14:30:00|1795.6|1795.3|1794.32|1794.02|1796.22|1795.83|1794.14|1793.75|1281
1631716500000|2021-09-15 14:35:00|1794.27|1793.97|1795.77|1795.47|1795.99|1795.59|1793.54|1793.22|1305
1631716800000|2021-09-15 14:40:00|1795.78|1795.48|1795.07|1794.77|1796.72|1796.34|1794.46|1794.06|1301
1631717100000|2021-09-15 14:45:00|1795.06|1794.76|1794.09|1793.79|1795.15|1794.84|1793.82|1793.5|1189
1631717400000|2021-09-15 14:50:00|1794.1|1793.8|1792.45|1792.15|1795.21|1794.88|1792.01|1791.71|1407
1631717700000|2021-09-15 14:55:00|1792.49|1792.19|1794.19|1793.89|1795.17|1794.81|1792.02|1791.72|1435
1631718000000|2021-09-15 15:00:00|1794.18|1793.88|1794.62|1794.12|1795.29|1794.98|1793.9|1793.54|1302
1631718300000|2021-09-15 15:05:00|1794.63|1794.13|1794.43|1793.93|1794.78|1794.36|1793.88|1793.54|1042
1631718600000|2021-09-15 15:10:00|1794.44|1793.94|1794.15|1793.85|1795.13|1794.63|1793.89|1793.57|1068
1631718900000|2021-09-15 15:15:00|1794.12|1793.82|1793.63|1793.33|1794.43|1794.08|1792.29|1791.9|944
1631719200000|2021-09-15 15:20:00|1793.64|1793.34|1792.85|1792.35|1793.76|1793.35|1792.36|1791.97|1010
1631719500000|2021-09-15 15:25:00|1792.71|1792.21|1792.99|1792.49|1793.16|1792.74|1792.19|1791.84|996
1631719800000|2021-09-15 15:30:00|1792.98|1792.48|1794.05|1793.55|1794.3|1793.93|1791.56|1791.2|1112
1631720100000|2021-09-15 15:35:00|1794.06|1793.56|1794.27|1793.77|1795|1794.51|1793.71|1793.3|941
1631720400000|2021-09-15 15:40:00|1794.28|1793.78|1794.71|1794.21|1795.08|1794.62|1794.08|1793.7|697
1631720700000|2021-09-15 15:45:00|1794.68|1794.18|1794.51|1794.01|1794.8|1794.39|1794.01|1793.7|692
1631721000000|2021-09-15 15:50:00|1794.41|1794.11|1793.72|1793.42|1794.83|1794.44|1793.69|1793.36|737
1631721300000|2021-09-15 15:55:00|1793.71|1793.41|1794.16|1793.86|1794.26|1793.9|1793.52|1793.12|960
1631721600000|2021-09-15 16:00:00|1794.2|1793.9|1793.83|1793.53|1794.2|1793.9|1793.43|1793.11|724
1631721900000|2021-09-15 16:05:00|1793.52|1793.22|1793.98|1793.48|1794.15|1793.77|1793.45|1793.07|521
1631722200000|2021-09-15 16:10:00|1793.94|1793.44|1793.95|1793.45|1794.13|1793.77|1793.54|1793.15|538
1631722500000|2021-09-15 16:15:00|1793.96|1793.46|1793.34|1793.04|1793.96|1793.48|1793.24|1792.87|474
1631722800000|2021-09-15 16:20:00|1793.44|1792.94|1793.35|1792.85|1793.76|1793.31|1793.19|1792.84|501
1631723100000|2021-09-15 16:25:00|1793.26|1792.96|1793.23|1792.73|1793.49|1793.13|1792.73|1792.31|525
1631723400000|2021-09-15 16:30:00|1793.21|1792.71|1792.9|1792.4|1793.24|1792.82|1792.69|1792.28|487
1631723700000|2021-09-15 16:35:00|1792.89|1792.39|1792.06|1791.76|1792.98|1792.63|1792|1791.6|548
1631724000000|2021-09-15 16:40:00|1792.05|1791.75|1793.18|1792.68|1793.46|1792.99|1792.04|1791.63|658
1631724300000|2021-09-15 16:45:00|1793.17|1792.67|1792.73|1792.43|1793.73|1793.28|1792.61|1792.19|500
1631724600000|2021-09-15 16:50:00|1792.72|1792.42|1792.91|1792.41|1793.02|1792.63|1792.37|1792|415
1631724900000|2021-09-15 16:55:00|1792.9|1792.4|1793.4|1793.1|1793.49|1793.17|1792.76|1792.37|521
1631725200000|2021-09-15 17:00:00|1793.39|1793.09|1793.53|1793.03|1793.64|1793.25|1792.85|1792.44|481
1631725500000|2021-09-15 17:05:00|1793.54|1793.04|1793.5|1793|1793.84|1793.45|1793.25|1792.86|360
1631725800000|2021-09-15 17:10:00|1793.51|1793.01|1793.05|1792.55|1793.51|1793.06|1792.9|1792.48|376
1631726100000|2021-09-15 17:15:00|1793.04|1792.54|1793.82|1793.32|1793.84|1793.5|1792.83|1792.43|427
1631726400000|2021-09-15 17:20:00|1793.81|1793.31|1793.53|1793.03|1794.02|1793.63|1793.35|1793.01|438
1631726700000|2021-09-15 17:25:00|1793.54|1793.04|1793.76|1793.46|1794.15|1793.77|1793.31|1792.89|443
1631727000000|2021-09-15 17:30:00|1793.78|1793.48|1794.06|1793.56|1794.27|1793.88|1793.78|1793.41|375
1631727300000|2021-09-15 17:35:00|1794|1793.7|1793.88|1793.38|1794.13|1793.76|1793.68|1793.32|297
1631727600000|2021-09-15 17:40:00|1793.87|1793.37|1794.18|1793.68|1794.38|1793.99|1793.75|1793.33|294
1631727900000|2021-09-15 17:45:00|1794.17|1793.67|1793.56|1793.06|1794.19|1793.8|1793.44|1793.06|385
1631728200000|2021-09-15 17:50:00|1793.47|1793.17|1793.29|1792.79|1793.6|1793.21|1793.08|1792.69|311
1631728500000|2021-09-15 17:55:00|1793.3|1792.8|1792.71|1792.21|1793.52|1793.13|1792.6|1792.21|405
1631728800000|2021-09-15 18:00:00|1792.73|1792.43|1792.69|1792.19|1793.01|1792.62|1792.46|1792.02|366
1631729100000|2021-09-15 18:05:00|1792.68|1792.18|1792.8|1792.3|1792.9|1792.43|1792.49|1792.08|226
1631729400000|2021-09-15 18:10:00|1792.81|1792.31|1792.67|1792.17|1792.99|1792.59|1792.55|1792.16|285
1631729700000|2021-09-15 18:15:00|1792.66|1792.16|1792.16|1791.66|1792.7|1792.3|1792.01|1791.64|383
1631730000000|2021-09-15 18:20:00|1792.15|1791.65|1791.72|1791.22|1792.4|1791.99|1791.51|1791.12|550
1631730300000|2021-09-15 18:25:00|1791.61|1791.31|1791.15|1790.85|1792.02|1791.62|1791.01|1790.71|525
1631730600000|2021-09-15 18:30:00|1791.13|1790.83|1792.63|1792.33|1792.99|1792.61|1790.95|1790.6|528
1631730900000|2021-09-15 18:35:00|1792.71|1792.21|1793.24|1792.74|1793.24|1792.85|1792.56|1792.18|352
1631731200000|2021-09-15 18:40:00|1793.25|1792.75|1793.41|1792.91|1793.64|1793.22|1793.24|1792.75|289
1631731500000|2021-09-15 18:45:00|1793.42|1792.92|1793.61|1793.11|1793.66|1793.26|1793.18|1792.71|324
1631731800000|2021-09-15 18:50:00|1793.62|1793.12|1793.5|1793|1793.71|1793.31|1793.2|1792.81|412
1631732100000|2021-09-15 18:55:00|1793.51|1793.01|1793.42|1793.12|1793.57|1793.16|1792.83|1792.45|353
1631732400000|2021-09-15 19:00:00|1793.38|1793.08|1793.12|1792.62|1793.73|1793.36|1793.02|1792.62|394
1631732700000|2021-09-15 19:05:00|1793.11|1792.61|1792.24|1791.74|1793.16|1792.69|1792.11|1791.71|303
1631733000000|2021-09-15 19:10:00|1792.25|1791.75|1792.23|1791.73|1792.38|1791.98|1791.94|1791.54|275
1631733300000|2021-09-15 19:15:00|1792.22|1791.72|1793.01|1792.51|1793.06|1792.64|1792.05|1791.65|398
1631733600000|2021-09-15 19:20:00|1792.94|1792.44|1793.69|1793.19|1793.7|1793.22|1792.62|1792.26|392
1631733900000|2021-09-15 19:25:00|1793.71|1793.21|1793.72|1793.22|1793.74|1793.35|1792.75|1792.35|308
1631734200000|2021-09-15 19:30:00|1793.71|1793.21|1793.55|1793.25|1793.71|1793.25|1793.2|1792.73|338
1631734500000|2021-09-15 19:35:00|1793.58|1793.28|1793.81|1793.31|1793.84|1793.46|1793.21|1792.82|335
1631734800000|2021-09-15 19:40:00|1793.82|1793.32|1794.51|1794.01|1794.58|1794.1|1793.65|1793.19|357
1631735100000|2021-09-15 19:45:00|1794.49|1793.99|1794.24|1793.74|1794.49|1793.99|1794.12|1793.69|280
1631735400000|2021-09-15 19:50:00|1794.23|1793.73|1794.38|1793.88|1794.59|1794.19|1793.98|1793.57|541
1631735700000|2021-09-15 19:55:00|1794.28|1793.78|1794.47|1794.17|1794.63|1794.24|1794.04|1793.54|473
1631736000000|2021-09-15 20:00:00|1794.55|1794.25|1794.45|1793.95|1794.72|1794.26|1794.08|1793.73|363
1631736300000|2021-09-15 20:05:00|1794.44|1793.94|1793.96|1793.46|1794.63|1794.21|1793.85|1793.4|222
1631736600000|2021-09-15 20:10:00|1793.97|1793.67|1793.95|1793.45|1794.07|1793.67|1793.79|1793.39|165
1631736900000|2021-09-15 20:15:00|1793.96|1793.46|1793.85|1793.35|1793.98|1793.52|1793.71|1793.31|127
1631737200000|2021-09-15 20:20:00|1793.86|1793.36|1793.69|1793.19|1793.92|1793.55|1793.6|1793.19|102
1631737500000|2021-09-15 20:25:00|1793.7|1793.2|1793.74|1793.24|1793.81|1793.48|1793.63|1793.19|128
1631737800000|2021-09-15 20:30:00|1793.75|1793.25|1794.06|1793.56|1794.24|1793.83|1793.59|1793.23|204
1631738100000|2021-09-15 20:35:00|1794.04|1793.54|1793.78|1793.28|1794.08|1793.58|1793.67|1793.25|118
1631738400000|2021-09-15 20:40:00|1793.79|1793.29|1793.74|1793.24|1793.99|1793.57|1793.65|1793.2|161
1631738700000|2021-09-15 20:45:00|1793.72|1793.22|1793.59|1793.09|1793.74|1793.24|1793.46|1792.96|175
1631739000000|2021-09-15 20:50:00|1793.58|1793.08|1793.96|1793.46|1794.02|1793.52|1793.45|1792.95|177
1631739300000|2021-09-15 20:55:00|1793.97|1793.47|1794.65|1794.15|1794.65|1794.15|1793.78|1793.28|237
1631743200000|2021-09-15 22:00:00|1794.54|1794.04|1794.56|1794.06|1794.76|1794.29|1794.29|1793.8|194
1631743500000|2021-09-15 22:05:00|1794.55|1794.05|1794.33|1793.83|1794.66|1794.36|1794.09|1793.67|228
1631743800000|2021-09-15 22:10:00|1794.34|1793.84|1794.94|1794.44|1794.94|1794.48|1794.13|1793.73|309
1631744100000|2021-09-15 22:15:00|1794.96|1794.46|1794.97|1794.47|1795.21|1794.73|1794.78|1794.29|204
1631744400000|2021-09-15 22:20:00|1794.91|1794.61|1795.19|1794.69|1795.27|1794.78|1794.68|1794.24|235
1631744700000|2021-09-15 22:25:00|1795.18|1794.68|1795.2|1794.7|1795.41|1795.02|1794.97|1794.57|255
1631745000000|2021-09-15 22:30:00|1795.19|1794.69|1795.12|1794.62|1795.37|1794.99|1794.65|1794.26|261
1631745300000|2021-09-15 22:35:00|1795.1|1794.6|1795.37|1794.87|1795.58|1795.17|1795.07|1794.58|226
1631745600000|2021-09-15 22:40:00|1795.39|1794.89|1795.77|1795.27|1795.84|1795.38|1795.19|1794.78|331
1631745900000|2021-09-15 22:45:00|1795.82|1795.32|1795.64|1795.34|1796|1795.66|1795.5|1795.06|439
1631746200000|2021-09-15 22:50:00|1795.65|1795.35|1795.28|1794.78|1795.7|1795.35|1793.92|1793.59|367
1631746500000|2021-09-15 22:55:00|1795.19|1794.89|1794.65|1794.15|1795.46|1795.06|1794.54|1794.09|216
1631746800000|2021-09-15 23:00:00|1794.68|1794.18|1794.8|1794.3|1794.96|1794.46|1794.26|1793.76|279
1631747100000|2021-09-15 23:05:00|1794.79|1794.29|1794.57|1794.07|1795.01|1794.51|1794.34|1793.94|190
1631747400000|2021-09-15 23:10:00|1794.52|1794.22|1794.27|1793.77|1794.59|1794.22|1794.13|1793.74|210
1631747700000|2021-09-15 23:15:00|1794.2|1793.7|1793.99|1793.49|1794.38|1793.98|1793.69|1793.3|220
1631748000000|2021-09-15 23:20:00|1794.01|1793.51|1794.94|1794.44|1794.97|1794.56|1793.66|1793.27|337
1631748300000|2021-09-15 23:25:00|1794.86|1794.56|1794.8|1794.5|1795.11|1794.72|1794.74|1794.3|160
1631748600000|2021-09-15 23:30:00|1794.77|1794.47|1794.72|1794.22|1794.93|1794.47|1794.57|1794.1|117
1631748900000|2021-09-15 23:35:00|1794.73|1794.23|1794.45|1793.95|1794.73|1794.23|1794.39|1793.89|110
1631749200000|2021-09-15 23:40:00|1794.47|1793.97|1795|1794.5|1795.22|1794.72|1794.47|1793.97|201
1631749500000|2021-09-15 23:45:00|1794.99|1794.49|1795.44|1794.94|1795.67|1795.17|1794.91|1794.44|257
1631749800000|2021-09-15 23:50:00|1795.43|1794.93|1795.53|1795.03|1795.54|1795.16|1795.12|1794.75|238
1631750100000|2021-09-15 23:55:00|1795.54|1795.04|1795.3|1795|1795.55|1795.06|1795.08|1794.71|264
1631750400000|2021-09-16 00:00:00|1795.33|1795.03|1794.71|1794.41|1795.75|1795.36|1794.71|1794.38|481
1631750700000|2021-09-16 00:05:00|1794.7|1794.4|1795.09|1794.79|1795.3|1794.85|1794.21|1793.81|475
1631751000000|2021-09-16 00:10:00|1795.19|1794.69|1794.94|1794.44|1795.5|1795.1|1794.75|1794.36|319
1631751300000|2021-09-16 00:15:00|1794.93|1794.43|1794.81|1794.51|1795.42|1795.01|1794.65|1794.24|336
1631751600000|2021-09-16 00:20:00|1794.82|1794.52|1794.53|1794.03|1795.12|1794.72|1794.32|1793.92|324
1631751900000|2021-09-16 00:25:00|1794.52|1794.02|1794.17|1793.87|1794.7|1794.2|1794.17|1793.72|305
1631752200000|2021-09-16 00:30:00|1794.18|1793.88|1794.1|1793.6|1794.41|1793.98|1793.99|1793.49|320
1631752500000|2021-09-16 00:35:00|1794.09|1793.59|1794.69|1794.19|1794.87|1794.5|1794.09|1793.59|382
1631752800000|2021-09-16 00:40:00|1794.7|1794.2|1794.91|1794.41|1794.94|1794.57|1794.37|1793.87|369
1631753100000|2021-09-16 00:45:00|1794.88|1794.38|1794.74|1794.24|1795.14|1794.7|1794.74|1794.24|259
1631753400000|2021-09-16 00:50:00|1794.73|1794.23|1795.25|1794.75|1795.36|1794.86|1794.59|1794.2|341
1631753700000|2021-09-16 00:55:00|1795.27|1794.77|1795.31|1794.81|1795.37|1794.87|1795.05|1794.62|270
1631754000000|2021-09-16 01:00:00|1795.32|1794.82|1793.58|1793.08|1795.57|1795.07|1793.58|1793.08|903
1631754300000|2021-09-16 01:05:00|1793.6|1793.1|1793.72|1793.42|1794.38|1794.02|1793.6|1793.1|598
1631754600000|2021-09-16 01:10:00|1793.73|1793.43|1793.62|1793.32|1794.03|1793.53|1793.28|1792.98|602
1631754900000|2021-09-16 01:15:00|1793.63|1793.33|1793.44|1792.94|1793.72|1793.33|1792.68|1792.34|505
1631755200000|2021-09-16 01:20:00|1793.43|1792.93|1793.67|1793.17|1793.88|1793.38|1792.97|1792.47|411
1631755500000|2021-09-16 01:25:00|1793.66|1793.16|1794.3|1793.8|1794.32|1793.88|1793.01|1792.57|446
1631755800000|2021-09-16 01:30:00|1794.26|1793.96|1794.85|1794.35|1794.86|1794.44|1793.83|1793.37|729
1631756100000|2021-09-16 01:35:00|1794.88|1794.38|1795.88|1795.38|1796.21|1795.8|1794.71|1794.35|773
1631756400000|2021-09-16 01:40:00|1795.84|1795.34|1795.31|1794.81|1795.9|1795.4|1794.78|1794.28|542
1631756700000|2021-09-16 01:45:00|1795.36|1794.86|1795.64|1795.14|1795.84|1795.34|1795.16|1794.73|561
1631757000000|2021-09-16 01:50:00|1795.65|1795.15|1796.07|1795.57|1796.14|1795.64|1795.61|1795.11|467
1631757300000|2021-09-16 01:55:00|1796.06|1795.56|1796.08|1795.58|1796.41|1795.92|1795.88|1795.48|515
1631757600000|2021-09-16 02:00:00|1796.07|1795.57|1795.92|1795.62|1796.51|1796.1|1795.88|1795.47|548
1631757900000|2021-09-16 02:05:00|1795.93|1795.63|1795.82|1795.32|1796.39|1795.93|1795.42|1795.03|481
1631758200000|2021-09-16 02:10:00|1795.8|1795.3|1795.74|1795.24|1796.09|1795.59|1795.56|1795.06|391
1631758500000|2021-09-16 02:15:00|1795.72|1795.22|1795.96|1795.46|1796.12|1795.73|1795.38|1794.91|409
1631758800000|2021-09-16 02:20:00|1795.95|1795.45|1795.53|1795.23|1796.2|1795.7|1795.53|1795.1|298
1631759100000|2021-09-16 02:25:00|1795.54|1795.24|1795.76|1795.46|1795.89|1795.47|1795.53|1795.13|275
1631759400000|2021-09-16 02:30:00|1795.81|1795.51|1796.06|1795.56|1796.12|1795.73|1795.68|1795.24|368
1631759700000|2021-09-16 02:35:00|1796.05|1795.55|1795.76|1795.26|1796.13|1795.68|1795.66|1795.25|331
1631760000000|2021-09-16 02:40:00|1795.74|1795.24|1795.46|1794.96|1795.98|1795.49|1795.35|1794.96|325
1631760300000|2021-09-16 02:45:00|1795.45|1794.95|1795.35|1794.85|1795.54|1795.13|1795.15|1794.74|288
1631760600000|2021-09-16 02:50:00|1795.34|1794.84|1795.23|1794.73|1795.44|1795.04|1795.08|1794.6|302
1631760900000|2021-09-16 02:55:00|1795.22|1794.72|1794.54|1794.04|1795.23|1794.74|1794.36|1794.04|452
1631761200000|2021-09-16 03:00:00|1794.48|1793.98|1793.32|1792.82|1794.57|1794.07|1793.3|1792.8|540
1631761500000|2021-09-16 03:05:00|1793.31|1792.81|1794.42|1793.92|1794.6|1794.27|1793.27|1792.81|401
1631761800000|2021-09-16 03:10:00|1794.43|1793.93|1794.03|1793.53|1794.43|1793.93|1793.84|1793.34|370
1631762100000|2021-09-16 03:15:00|1794.06|1793.56|1793.94|1793.44|1794.07|1793.57|1793.47|1792.97|418
1631762400000|2021-09-16 03:20:00|1793.95|1793.45|1794.61|1794.11|1794.64|1794.14|1793.9|1793.45|333
1631762700000|2021-09-16 03:25:00|1794.6|1794.1|1793.12|1792.62|1794.6|1794.16|1793.12|1792.62|351
1631763000000|2021-09-16 03:30:00|1793.13|1792.63|1793.14|1792.84|1793.34|1792.84|1792.96|1792.5|261
1631763300000|2021-09-16 03:35:00|1793.1|1792.8|1792.83|1792.33|1793.22|1792.83|1792.81|1792.32|253
1631763600000|2021-09-16 03:40:00|1792.84|1792.34|1792.57|1792.07|1793.11|1792.77|1792.13|1791.83|295
1631763900000|2021-09-16 03:45:00|1792.58|1792.08|1792.53|1792.03|1792.68|1792.23|1792.19|1791.79|250
1631764200000|2021-09-16 03:50:00|1792.41|1792.11|1791.55|1791.25|1792.54|1792.17|1791.55|1791.06|334
1631764500000|2021-09-16 03:55:00|1791.57|1791.27|1791.74|1791.24|1791.98|1791.61|1791.22|1790.83|294
1631764800000|2021-09-16 04:00:00|1791.73|1791.23|1790.81|1790.31|1791.73|1791.36|1790.6|1790.19|391
1631765100000|2021-09-16 04:05:00|1790.82|1790.32|1790.87|1790.37|1791.01|1790.64|1789.85|1789.46|388
1631765400000|2021-09-16 04:10:00|1790.86|1790.36|1790.97|1790.47|1791.04|1790.63|1790.05|1789.66|293
1631765700000|2021-09-16 04:15:00|1791.02|1790.52|1790.84|1790.34|1791.13|1790.72|1790.53|1790.2|275
1631766000000|2021-09-16 04:20:00|1790.94|1790.44|1790.96|1790.46|1790.97|1790.56|1790.73|1790.32|188
1631766300000|2021-09-16 04:25:00|1790.95|1790.45|1791.16|1790.66|1791.24|1790.85|1790.66|1790.29|204
1631766600000|2021-09-16 04:30:00|1791.15|1790.65|1791.61|1791.11|1791.7|1791.31|1790.79|1790.31|319
1631766900000|2021-09-16 04:35:00|1791.6|1791.1|1791.64|1791.14|1791.72|1791.26|1791.15|1790.85|254
1631767200000|2021-09-16 04:40:00|1791.65|1791.15|1791.59|1791.09|1791.65|1791.23|1791.11|1790.75|235
1631767500000|2021-09-16 04:45:00|1791.58|1791.08|1791.99|1791.49|1792.26|1791.81|1791.24|1790.8|313
1631767800000|2021-09-16 04:50:00|1791.96|1791.46|1791.71|1791.21|1792.14|1791.74|1791.58|1791.18|306
1631768100000|2021-09-16 04:55:00|1791.7|1791.2|1791.38|1790.88|1791.8|1791.4|1791.25|1790.83|268
1631768400000|2021-09-16 05:00:00|1791.39|1790.89|1792.04|1791.54|1792.2|1791.8|1791.2|1790.8|254
1631768700000|2021-09-16 05:05:00|1791.97|1791.47|1792.1|1791.6|1792.42|1792.05|1791.75|1791.34|287
1631769000000|2021-09-16 05:10:00|1792|1791.7|1792.32|1791.82|1792.48|1792.08|1791.81|1791.42|275
1631769300000|2021-09-16 05:15:00|1792.3|1791.8|1792.09|1791.59|1792.49|1792.07|1791.87|1791.37|220
1631769600000|2021-09-16 05:20:00|1792.01|1791.51|1792.42|1791.92|1792.45|1791.95|1791.96|1791.46|210
1631769900000|2021-09-16 05:25:00|1792.41|1791.91|1792.27|1791.97|1792.52|1792.18|1791.99|1791.56|274
1631770200000|2021-09-16 05:30:00|1792.28|1791.98|1790.94|1790.44|1792.4|1792.1|1790.66|1790.22|725
1631770500000|2021-09-16 05:35:00|1790.95|1790.45|1789.14|1788.64|1791.25|1790.85|1788.97|1788.54|879
1631770800000|2021-09-16 05:40:00|1789.09|1788.59|1788|1787.5|1789.27|1788.89|1787.54|1787.17|1085
1631771100000|2021-09-16 05:45:00|1787.97|1787.47|1787.93|1787.43|1788.12|1787.7|1786.16|1785.86|1084
1631771400000|2021-09-16 05:50:00|1787.94|1787.44|1787.2|1786.7|1788.03|1787.65|1786.68|1786.21|791
1631771700000|2021-09-16 05:55:00|1787.24|1786.74|1787.11|1786.61|1787.45|1787.02|1786.73|1786.34|672
1631772000000|2021-09-16 06:00:00|1787.08|1786.58|1786.94|1786.44|1787.25|1786.75|1786.67|1786.17|755
1631772300000|2021-09-16 06:05:00|1786.91|1786.41|1786.41|1785.91|1787.22|1786.82|1786.01|1785.71|844
1631772600000|2021-09-16 06:10:00|1786.37|1785.87|1785.98|1785.48|1786.39|1785.93|1784.32|1783.86|1084
1631772900000|2021-09-16 06:15:00|1785.97|1785.47|1785.43|1784.93|1786.12|1785.62|1784.74|1784.24|844
1631773200000|2021-09-16 06:20:00|1785.37|1784.87|1785.73|1785.23|1786.66|1786.16|1784.52|1784.15|874
1631773500000|2021-09-16 06:25:00|1785.75|1785.25|1785.82|1785.32|1786.84|1786.42|1785.58|1785.1|848
1631773800000|2021-09-16 06:30:00|1785.79|1785.29|1785.54|1785.04|1785.81|1785.33|1784.87|1784.48|845
1631774100000|2021-09-16 06:35:00|1785.52|1785.02|1786.49|1785.99|1786.85|1786.43|1785.45|1784.99|727
1631774400000|2021-09-16 06:40:00|1786.5|1786|1787.29|1786.79|1787.47|1787.05|1786.4|1785.9|942
1631774700000|2021-09-16 06:45:00|1787.3|1786.8|1787.19|1786.69|1787.53|1787.11|1786.67|1786.27|848
1631775000000|2021-09-16 06:50:00|1787.18|1786.68|1786.35|1786.05|1787.33|1786.98|1786.16|1785.77|798
1631775300000|2021-09-16 06:55:00|1786.36|1786.06|1785.97|1785.67|1786.8|1786.47|1785.51|1785.21|891
1631775600000|2021-09-16 07:00:00|1785.93|1785.63|1785.88|1785.38|1786.25|1785.88|1785.12|1784.74|998
1631775900000|2021-09-16 07:05:00|1785.89|1785.39|1785.47|1784.97|1785.91|1785.41|1784.68|1784.31|969
1631776200000|2021-09-16 07:10:00|1785.48|1784.98|1783.98|1783.68|1785.5|1785|1783.43|1783.03|939
1631776500000|2021-09-16 07:15:00|1783.99|1783.69|1786.07|1785.57|1786.1|1785.7|1783.02|1782.63|1114
1631776800000|2021-09-16 07:20:00|1785.99|1785.69|1786.37|1785.87|1786.43|1786.06|1785.15|1784.65|889
1631777100000|2021-09-16 07:25:00|1786.38|1785.88|1786.55|1786.25|1786.73|1786.4|1785.68|1785.23|711
1631777400000|2021-09-16 07:30:00|1786.53|1786.23|1786.84|1786.34|1786.84|1786.43|1785.58|1785.08|723
1631777700000|2021-09-16 07:35:00|1786.83|1786.33|1785.86|1785.36|1786.83|1786.36|1785.55|1785.15|632
1631778000000|2021-09-16 07:40:00|1785.85|1785.35|1786.09|1785.79|1786.54|1786.15|1785.51|1785.12|628
1631778300000|2021-09-16 07:45:00|1786.19|1785.69|1786.97|1786.47|1787.09|1786.69|1785.98|1785.59|606
1631778600000|2021-09-16 07:50:00|1786.96|1786.46|1785.33|1784.83|1787.1|1786.71|1785.22|1784.83|685
1631778900000|2021-09-16 07:55:00|1785.32|1784.82|1786.2|1785.7|1786.88|1786.48|1785.07|1784.68|875
1631779200000|2021-09-16 08:00:00|1786.3|1785.8|1786.75|1786.25|1786.75|1786.25|1785.71|1785.29|675
1631779500000|2021-09-16 08:05:00|1786.74|1786.24|1786.64|1786.14|1786.86|1786.42|1786.23|1785.77|543
1631779800000|2021-09-16 08:10:00|1786.59|1786.09|1785.75|1785.25|1786.59|1786.15|1785.66|1785.24|588
1631780100000|2021-09-16 08:15:00|1785.77|1785.27|1785.46|1784.96|1786.42|1785.92|1785.21|1784.8|629
1631780400000|2021-09-16 08:20:00|1785.44|1784.94|1785.3|1784.8|1786.17|1785.8|1784.88|1784.47|723
1631780700000|2021-09-16 08:25:00|1785.27|1784.77|1784.94|1784.44|1785.49|1785.09|1784.73|1784.37|656
1631781000000|2021-09-16 08:30:00|1784.96|1784.46|1784.85|1784.35|1785.81|1785.39|1784.52|1784.16|820
1631781300000|2021-09-16 08:35:00|1784.82|1784.32|1785.12|1784.82|1785.34|1784.96|1784.55|1784.08|802
1631781600000|2021-09-16 08:40:00|1785.08|1784.78|1785.08|1784.58|1785.23|1784.83|1784.5|1784.02|705
1631781900000|2021-09-16 08:45:00|1785.05|1784.55|1784.64|1784.14|1785.14|1784.74|1784.46|1784.06|586
1631782200000|2021-09-16 08:50:00|1784.65|1784.15|1784.82|1784.52|1785.3|1784.9|1784.25|1783.91|618
1631782500000|2021-09-16 08:55:00|1784.81|1784.51|1784.94|1784.64|1785.25|1784.75|1784.53|1784.18|588
1631782800000|2021-09-16 09:00:00|1784.92|1784.62|1784.36|1783.86|1785.03|1784.62|1784.02|1783.63|660
1631783100000|2021-09-16 09:05:00|1784.35|1783.85|1783.96|1783.46|1784.69|1784.33|1783.93|1783.43|549
1631783400000|2021-09-16 09:10:00|1783.95|1783.45|1783.76|1783.46|1783.98|1783.58|1783.21|1782.85|703
1631783700000|2021-09-16 09:15:00|1783.73|1783.43|1784.02|1783.52|1784.1|1783.72|1783.07|1782.6|856
1631784000000|2021-09-16 09:20:00|1784.01|1783.51|1783.37|1783.07|1784.15|1783.71|1783.25|1782.95|688
1631784300000|2021-09-16 09:25:00|1783.47|1782.97|1782.98|1782.68|1783.97|1783.54|1782.98|1782.58|673
1631784600000|2021-09-16 09:30:00|1782.99|1782.69|1783.6|1783.1|1783.64|1783.21|1781.76|1781.38|1028
1631784900000|2021-09-16 09:35:00|1783.61|1783.11|1783.59|1783.09|1784.03|1783.53|1783.2|1782.74|657
1631785200000|2021-09-16 09:40:00|1783.52|1783.02|1782.4|1781.9|1783.52|1783.02|1782.06|1781.64|688
1631785500000|2021-09-16 09:45:00|1782.41|1781.91|1782.22|1781.72|1782.71|1782.29|1781.36|1781.05|734
1631785800000|2021-09-16 09:50:00|1782.23|1781.73|1779.58|1779.08|1782.23|1781.73|1778.24|1777.74|965
1631786100000|2021-09-16 09:55:00|1779.59|1779.09|1778.23|1777.73|1779.81|1779.31|1778.01|1777.53|1171
1631786400000|2021-09-16 10:00:00|1778.24|1777.74|1778.17|1777.67|1779.03|1778.69|1775.66|1775.34|1338
1631786700000|2021-09-16 10:05:00|1778.21|1777.71|1779.28|1778.78|1779.3|1778.88|1778.08|1777.58|857
1631787000000|2021-09-16 10:10:00|1779.29|1778.79|1778.69|1778.19|1779.29|1778.79|1777.91|1777.49|822
1631787300000|2021-09-16 10:15:00|1778.66|1778.16|1779.31|1778.81|1779.76|1779.3|1778.63|1778.13|874
1631787600000|2021-09-16 10:20:00|1779.3|1778.8|1779.51|1779.01|1779.69|1779.23|1778.99|1778.52|620
1631787900000|2021-09-16 10:25:00|1779.49|1778.99|1779.24|1778.94|1779.66|1779.21|1778.77|1778.36|579
1631788200000|2021-09-16 10:30:00|1779.12|1778.82|1780|1779.5|1780.36|1779.86|1778.16|1777.67|755
1631788500000|2021-09-16 10:35:00|1779.96|1779.46|1780.06|1779.56|1780.35|1779.98|1779.53|1779.03|789
1631788800000|2021-09-16 10:40:00|1779.98|1779.48|1779.89|1779.39|1780.7|1780.2|1779.63|1779.28|739
1631789100000|2021-09-16 10:45:00|1779.88|1779.38|1778.85|1778.55|1780|1779.55|1778.67|1778.25|609
1631789400000|2021-09-16 10:50:00|1778.86|1778.56|1779.12|1778.62|1779.22|1778.81|1778.66|1778.23|577
1631789700000|2021-09-16 10:55:00|1779.11|1778.61|1779.83|1779.33|1779.83|1779.33|1778.65|1778.15|531
1631790000000|2021-09-16 11:00:00|1779.82|1779.32|1779.8|1779.3|1780.03|1779.61|1779.25|1778.84|673
1631790300000|2021-09-16 11:05:00|1779.81|1779.31|1779.66|1779.16|1779.89|1779.47|1779.4|1779.02|435
1631790600000|2021-09-16 11:10:00|1779.64|1779.14|1778.95|1778.65|1779.81|1779.41|1778.95|1778.55|486
1631790900000|2021-09-16 11:15:00|1778.96|1778.66|1778.5|1778|1779.2|1778.82|1778.06|1777.67|537
1631791200000|2021-09-16 11:20:00|1778.49|1777.99|1777.5|1777|1778.67|1778.17|1777|1776.65|774
1631791500000|2021-09-16 11:25:00|1777.49|1776.99|1776.73|1776.23|1778.04|1777.65|1776.07|1775.57|764
1631791800000|2021-09-16 11:30:00|1776.68|1776.18|1775.95|1775.45|1777.17|1776.67|1774.06|1773.59|1296
1631792100000|2021-09-16 11:35:00|1775.97|1775.47|1776.37|1775.87|1777.22|1776.88|1774.32|1774.02|1182
1631792400000|2021-09-16 11:40:00|1776.4|1775.9|1774.02|1773.52|1776.41|1775.91|1772.58|1772.28|1122
1631792700000|2021-09-16 11:45:00|1774.01|1773.51|1774.4|1773.9|1775.5|1775.1|1774|1773.5|982
1631793000000|2021-09-16 11:50:00|1774.39|1773.89|1773.19|1772.69|1774.89|1774.59|1772.39|1772.03|882
1631793300000|2021-09-16 11:55:00|1773.2|1772.7|1771.58|1771.08|1773.28|1772.78|1771.47|1770.97|1099
1631793600000|2021-09-16 12:00:00|1771.57|1771.07|1771.25|1770.75|1773.57|1773.07|1770.78|1770.48|1230
1631793900000|2021-09-16 12:05:00|1771.32|1770.82|1770.36|1769.86|1771.97|1771.52|1768.78|1768.48|1198
1631794200000|2021-09-16 12:10:00|1770.48|1770.18|1770.56|1770.06|1772.05|1771.59|1770.28|1769.83|1140
1631794500000|2021-09-16 12:15:00|1770.55|1770.05|1769.26|1768.76|1770.55|1770.1|1767.64|1767.26|1440
1631794800000|2021-09-16 12:20:00|1769.12|1768.82|1769.6|1769.3|1770.56|1770.25|1768.3|1768|1489
1631795100000|2021-09-16 12:25:00|1769.57|1769.27|1768.79|1768.29|1769.57|1769.27|1767.59|1767.28|1291
1631795400000|2021-09-16 12:30:00|1768.69|1768.19|1764.62|1764.32|1768.69|1768.19|1764.54|1764.09|2116
1631795700000|2021-09-16 12:35:00|1764.58|1764.28|1763.52|1763.02|1765.86|1765.39|1762.65|1762.21|1899
1631796000000|2021-09-16 12:40:00|1763.49|1762.99|1763.31|1763.01|1764.63|1764.15|1762.24|1761.94|1703
1631796300000|2021-09-16 12:45:00|1763.34|1763.04|1763.6|1763.3|1763.82|1763.47|1761.4|1761.1|1610
1631796600000|2021-09-16 12:50:00|1763.64|1763.34|1764.18|1763.68|1764.52|1764.06|1762.36|1761.94|1466
1631796900000|2021-09-16 12:55:00|1764.2|1763.7|1762.84|1762.54|1764.33|1763.83|1760.83|1760.34|1478
1631797200000|2021-09-16 13:00:00|1762.9|1762.6|1760.52|1760.02|1763.18|1762.88|1759.92|1759.56|1831
1631797500000|2021-09-16 13:05:00|1760.47|1759.97|1760.94|1760.64|1761.49|1760.99|1758.95|1758.48|1686
1631797800000|2021-09-16 13:10:00|1760.93|1760.63|1760.42|1759.92|1761.07|1760.63|1759.28|1758.88|1426
1631798100000|2021-09-16 13:15:00|1760.39|1759.89|1759.96|1759.66|1761.29|1760.79|1759.2|1758.78|1201
1631798400000|2021-09-16 13:20:00|1759.93|1759.63|1761.08|1760.58|1761.19|1760.73|1758.68|1758.35|1447
1631798700000|2021-09-16 13:25:00|1760.98|1760.48|1757.98|1757.48|1761.29|1760.79|1757.2|1756.89|1318
1631799000000|2021-09-16 13:30:00|1757.79|1757.49|1756.26|1755.76|1758.03|1757.65|1756.01|1755.71|1641
1631799300000|2021-09-16 13:35:00|1756.12|1755.82|1753.61|1753.31|1756.32|1755.92|1751.82|1751.48|1915
1631799600000|2021-09-16 13:40:00|1753.6|1753.3|1753.85|1753.55|1755.11|1754.61|1751.9|1751.57|1768
1631799900000|2021-09-16 13:45:00|1753.86|1753.56|1748.96|1748.46|1753.86|1753.56|1748.64|1748.14|1813
1631800200000|2021-09-16 13:50:00|1748.92|1748.42|1750.71|1750.21|1751.87|1751.49|1745.56|1745.06|1945
1631800500000|2021-09-16 13:55:00|1750.62|1750.12|1753.43|1752.93|1753.52|1753.02|1748.89|1748.39|1803
1631800800000|2021-09-16 14:00:00|1753.14|1752.84|1751.37|1751.07|1753.14|1752.84|1749.08|1748.58|1832
1631801100000|2021-09-16 14:05:00|1751.34|1751.04|1754.94|1754.44|1755.22|1754.72|1749.13|1748.63|1849
1631801400000|2021-09-16 14:10:00|1754.97|1754.47|1755.66|1755.16|1756.63|1756.15|1753.79|1753.32|1641
1631801700000|2021-09-16 14:15:00|1755.64|1755.14|1753.19|1752.89|1755.89|1755.59|1752.99|1752.67|1453
1631802000000|2021-09-16 14:20:00|1753.18|1752.88|1751.29|1750.79|1753.38|1753.04|1750.56|1750.13|1438
1631802300000|2021-09-16 14:25:00|1751.04|1750.74|1755.04|1754.54|1755.16|1754.81|1750.59|1750.18|1391
1631802600000|2021-09-16 14:30:00|1754.98|1754.48|1753.68|1753.38|1755.07|1754.73|1752.54|1752.04|1264
1631802900000|2021-09-16 14:35:00|1753.7|1753.4|1753.16|1752.66|1754.28|1753.92|1752.14|1751.82|1199
1631803200000|2021-09-16 14:40:00|1753.17|1752.67|1752.73|1752.43|1753.64|1753.26|1752.39|1751.89|1179
1631803500000|2021-09-16 14:45:00|1752.7|1752.4|1751.74|1751.44|1752.72|1752.4|1751.08|1750.77|1304
1631803800000|2021-09-16 14:50:00|1751.7|1751.4|1753|1752.7|1754.4|1754|1751.29|1750.89|1271
1631804100000|2021-09-16 14:55:00|1752.99|1752.69|1754.29|1753.79|1754.46|1754.11|1752.96|1752.63|1342
1631804400000|2021-09-16 15:00:00|1753.96|1753.66|1757.34|1756.84|1757.47|1757.06|1753.75|1753.45|1339
1631804700000|2021-09-16 15:05:00|1757.4|1756.9|1758.41|1757.91|1758.41|1758.04|1756.46|1756.16|1201
1631805000000|2021-09-16 15:10:00|1758.43|1757.93|1757.22|1756.92|1758.78|1758.36|1756.81|1756.39|1136
1631805300000|2021-09-16 15:15:00|1757.2|1756.9|1756.26|1755.76|1757.97|1757.54|1756.01|1755.67|938
1631805600000|2021-09-16 15:20:00|1756.27|1755.77|1756.16|1755.86|1756.39|1755.89|1755.56|1755.14|968
1631805900000|2021-09-16 15:25:00|1756.12|1755.82|1755.41|1754.91|1756.49|1756.03|1755|1754.6|898
1631806200000|2021-09-16 15:30:00|1755.36|1754.86|1753.7|1753.4|1755.56|1755.13|1752.78|1752.41|1003
1631806500000|2021-09-16 15:35:00|1753.75|1753.45|1754.99|1754.49|1755.26|1754.86|1753.33|1752.92|990
1631806800000|2021-09-16 15:40:00|1755|1754.5|1754.02|1753.72|1755.2|1754.75|1753.95|1753.52|710
1631807100000|2021-09-16 15:45:00|1754.04|1753.74|1754.28|1753.78|1754.73|1754.33|1753.51|1753.07|675
1631807400000|2021-09-16 15:50:00|1754.31|1753.81|1755.51|1755.21|1755.58|1755.24|1753.6|1753.2|666
1631807700000|2021-09-16 15:55:00|1755.61|1755.11|1755.03|1754.73|1755.64|1755.31|1754.97|1754.53|798
1631808000000|2021-09-16 16:00:00|1754.95|1754.65|1753.71|1753.21|1755.64|1755.28|1753.63|1753.13|706
1631808300000|2021-09-16 16:05:00|1753.72|1753.22|1754.59|1754.09|1754.85|1754.43|1753.34|1752.95|636
1631808600000|2021-09-16 16:10:00|1754.6|1754.1|1755.07|1754.57|1755.19|1754.8|1754.22|1753.8|589
1631808900000|2021-09-16 16:15:00|1755.09|1754.59|1754.4|1753.9|1755.21|1754.88|1754.13|1753.74|697
1631809200000|2021-09-16 16:20:00|1754.37|1753.87|1753.72|1753.22|1754.69|1754.23|1753.4|1753.02|748
1631809500000|2021-09-16 16:25:00|1753.7|1753.2|1754.63|1754.33|1754.78|1754.37|1753.41|1753.08|583
1631809800000|2021-09-16 16:30:00|1754.78|1754.28|1754.78|1754.28|1755.03|1754.67|1754.55|1754.15|538
1631810100000|2021-09-16 16:35:00|1754.79|1754.29|1755.38|1754.88|1755.38|1754.98|1754.56|1754.12|463
1631810400000|2021-09-16 16:40:00|1755.41|1754.91|1754.4|1753.9|1755.53|1755.03|1754.14|1753.72|563
1631810700000|2021-09-16 16:45:00|1754.41|1753.91|1754.8|1754.3|1755.06|1754.65|1754.38|1753.88|479
1631811000000|2021-09-16 16:50:00|1754.79|1754.29|1754.21|1753.71|1754.97|1754.54|1754.1|1753.71|515
1631811300000|2021-09-16 16:55:00|1754.15|1753.85|1755.19|1754.69|1755.3|1754.87|1754|1753.63|527
1631811600000|2021-09-16 17:00:00|1755.18|1754.68|1755.67|1755.17|1755.78|1755.37|1754.89|1754.43|646
1631811900000|2021-09-16 17:05:00|1755.7|1755.2|1755.1|1754.6|1755.88|1755.49|1754.37|1753.98|609
1631812200000|2021-09-16 17:10:00|1755.11|1754.61|1755.37|1755.07|1755.81|1755.38|1754.88|1754.52|666
1631812500000|2021-09-16 17:15:00|1755.48|1754.98|1756.08|1755.58|1756.09|1755.74|1755.36|1754.96|555
1631812800000|2021-09-16 17:20:00|1756.07|1755.57|1755.88|1755.58|1756.65|1756.21|1755.66|1755.3|758
1631813100000|2021-09-16 17:25:00|1755.89|1755.59|1756.63|1756.33|1757.09|1756.69|1755.87|1755.57|857
1631813400000|2021-09-16 17:30:00|1756.64|1756.34|1756.92|1756.42|1757.42|1757.09|1756.64|1756.23|671
1631813700000|2021-09-16 17:35:00|1757.03|1756.53|1756.24|1755.74|1757.24|1756.85|1756.1|1755.74|441
1631814000000|2021-09-16 17:40:00|1756.25|1755.75|1756.66|1756.16|1756.82|1756.42|1756.06|1755.66|372
1631814300000|2021-09-16 17:45:00|1756.65|1756.15|1756.21|1755.71|1756.77|1756.37|1756.01|1755.62|339
1631814600000|2021-09-16 17:50:00|1756.2|1755.7|1756.42|1755.92|1756.54|1756.14|1755.68|1755.32|416
1631814900000|2021-09-16 17:55:00|1756.41|1755.91|1756.53|1756.03|1756.84|1756.47|1756.02|1755.62|506
1631815200000|2021-09-16 18:00:00|1756.54|1756.04|1756.58|1756.08|1756.84|1756.39|1756.13|1755.74|442
1631815500000|2021-09-16 18:05:00|1756.57|1756.07|1756.71|1756.41|1756.95|1756.56|1756.2|1755.81|343
1631815800000|2021-09-16 18:10:00|1756.7|1756.4|1755.89|1755.39|1757.06|1756.65|1755.73|1755.35|515
1631816100000|2021-09-16 18:15:00|1755.92|1755.42|1755.9|1755.6|1756.14|1755.76|1755.51|1755.13|436
1631816400000|2021-09-16 18:20:00|1755.89|1755.59|1755.74|1755.24|1756.06|1755.65|1755.58|1755.18|394
1631816700000|2021-09-16 18:25:00|1755.75|1755.25|1755.98|1755.68|1756.21|1755.77|1755.66|1755.25|409
1631817000000|2021-09-16 18:30:00|1755.99|1755.69|1756.01|1755.51|1756.33|1755.92|1755.99|1755.51|314
1631817300000|2021-09-16 18:35:00|1756.02|1755.52|1755.97|1755.67|1756.18|1755.77|1755.78|1755.37|309
1631817600000|2021-09-16 18:40:00|1755.96|1755.66|1755.26|1754.76|1756.31|1755.91|1755.12|1754.73|301
1631817900000|2021-09-16 18:45:00|1755.27|1754.77|1754.9|1754.6|1756.04|1755.63|1754.41|1754.11|488
1631818200000|2021-09-16 18:50:00|1754.88|1754.58|1753.82|1753.52|1755.19|1754.8|1753.8|1753.42|512
1631818500000|2021-09-16 18:55:00|1753.83|1753.53|1754.26|1753.96|1754.4|1754|1753.69|1753.31|466
1631818800000|2021-09-16 19:00:00|1754.27|1753.97|1754.87|1754.57|1755.8|1755.35|1753.84|1753.44|733
1631819100000|2021-09-16 19:05:00|1754.86|1754.56|1755.02|1754.52|1755.88|1755.48|1754.85|1754.47|626
1631819400000|2021-09-16 19:10:00|1755.01|1754.51|1755|1754.5|1755.26|1754.86|1754.39|1753.99|556
1631819700000|2021-09-16 19:15:00|1755.01|1754.51|1755.34|1754.84|1755.39|1755.02|1754.6|1754.3|436
1631820000000|2021-09-16 19:20:00|1755.35|1754.85|1755.38|1755.08|1755.51|1755.14|1755.1|1754.7|493
1631820300000|2021-09-16 19:25:00|1755.47|1754.97|1755.5|1755|1755.71|1755.31|1755.27|1754.86|416
1631820600000|2021-09-16 19:30:00|1755.49|1754.99|1755.18|1754.68|1755.52|1755.02|1755.04|1754.62|361
1631820900000|2021-09-16 19:35:00|1755.24|1754.74|1754.81|1754.31|1755.32|1754.92|1754.68|1754.26|331
1631821200000|2021-09-16 19:40:00|1754.84|1754.34|1754.9|1754.6|1755.26|1754.92|1754.71|1754.3|398
1631821500000|2021-09-16 19:45:00|1754.88|1754.58|1754.56|1754.26|1755.14|1754.79|1754.56|1754.16|353
1631821800000|2021-09-16 19:50:00|1754.57|1754.27|1754.47|1753.97|1754.68|1754.28|1754.23|1753.84|445
1631822100000|2021-09-16 19:55:00|1754.37|1754.07|1754.56|1754.26|1755.52|1755.12|1754.37|1753.92|776
1631822400000|2021-09-16 20:00:00|1754.51|1754.21|1754.54|1754.04|1755.01|1754.57|1754.19|1753.78|427
1631822700000|2021-09-16 20:05:00|1754.52|1754.02|1754.22|1753.72|1754.63|1754.23|1753.94|1753.54|272
1631823000000|2021-09-16 20:10:00|1754.21|1753.71|1753.8|1753.3|1754.33|1753.88|1753.47|1753.07|344
1631823300000|2021-09-16 20:15:00|1753.81|1753.31|1754.13|1753.63|1754.26|1753.85|1753.65|1753.29|276
1631823600000|2021-09-16 20:20:00|1754.12|1753.62|1754.01|1753.51|1754.13|1753.63|1753.87|1753.37|148
1631823900000|2021-09-16 20:25:00|1753.99|1753.49|1753.5|1753|1754.03|1753.55|1753.33|1752.92|186
1631824200000|2021-09-16 20:30:00|1753.52|1753.02|1752.79|1752.29|1753.68|1753.24|1752.79|1752.29|281
1631824500000|2021-09-16 20:35:00|1752.8|1752.3|1752.03|1751.53|1752.8|1752.3|1751.9|1751.4|341
1631824800000|2021-09-16 20:40:00|1752.04|1751.54|1752.21|1751.71|1752.43|1751.93|1751.86|1751.4|247
1631825100000|2021-09-16 20:45:00|1752.31|1751.81|1752.45|1751.95|1752.67|1752.17|1752.24|1751.74|275
1631825400000|2021-09-16 20:50:00|1752.49|1751.99|1753.02|1752.52|1753.4|1752.9|1752.46|1751.96|263
1631825700000|2021-09-16 20:55:00|1753|1752.5|1753.72|1753.22|1754.06|1753.56|1752.87|1752.37|403
1631829600000|2021-09-16 22:00:00|1753.96|1753.46|1753.99|1753.49|1754.34|1753.84|1753.7|1753.2|250
1631829900000|2021-09-16 22:05:00|1754.11|1753.61|1753.56|1753.06|1754.15|1753.65|1753.42|1752.98|259
1631830200000|2021-09-16 22:10:00|1753.57|1753.07|1753.57|1753.07|1753.63|1753.2|1753.25|1752.83|213
1631830500000|2021-09-16 22:15:00|1753.58|1753.08|1753.23|1752.73|1753.58|1753.13|1753.06|1752.56|266
1631830800000|2021-09-16 22:20:00|1753.21|1752.71|1753.37|1752.87|1753.45|1753|1752.83|1752.43|192
1631831100000|2021-09-16 22:25:00|1753.38|1752.88|1753.58|1753.08|1753.64|1753.2|1753.06|1752.63|186
1631831400000|2021-09-16 22:30:00|1753.59|1753.09|1753.18|1752.68|1753.69|1753.27|1753.04|1752.62|172
1631831700000|2021-09-16 22:35:00|1753.17|1752.67|1753.22|1752.72|1753.4|1752.9|1752.88|1752.46|152
1631832000000|2021-09-16 22:40:00|1753.23|1752.73|1753.04|1752.54|1753.23|1752.78|1752.86|1752.43|97
1631832300000|2021-09-16 22:45:00|1753.03|1752.53|1753.4|1752.9|1753.4|1753.06|1752.77|1752.37|163
1631832600000|2021-09-16 22:50:00|1753.39|1752.89|1753.66|1753.16|1753.87|1753.45|1753.25|1752.85|118
1631832900000|2021-09-16 22:55:00|1753.64|1753.14|1754.13|1753.63|1754.17|1753.76|1753.43|1753.02|148
1631833200000|2021-09-16 23:00:00|1754.12|1753.62|1754.04|1753.54|1754.18|1753.68|1753.85|1753.44|140
1631833500000|2021-09-16 23:05:00|1754.03|1753.53|1754.21|1753.71|1754.28|1753.78|1753.85|1753.44|118
1631833800000|2021-09-16 23:10:00|1754.2|1753.7|1754.28|1753.78|1754.38|1753.88|1753.94|1753.46|135
1631834100000|2021-09-16 23:15:00|1754.26|1753.76|1754.46|1754.16|1754.5|1754.2|1754.12|1753.72|132
1631834400000|2021-09-16 23:20:00|1754.56|1754.06|1754.58|1754.08|1754.72|1754.25|1754.34|1753.9|239
1631834700000|2021-09-16 23:25:00|1754.55|1754.05|1754.37|1753.87|1754.6|1754.1|1754.25|1753.75|165
1631835000000|2021-09-16 23:30:00|1754.36|1753.86|1754.68|1754.18|1754.75|1754.25|1754.35|1753.85|166
1631835300000|2021-09-16 23:35:00|1754.67|1754.17|1754.64|1754.14|1754.84|1754.34|1754.47|1754.03|173
1631835600000|2021-09-16 23:40:00|1754.66|1754.16|1754.67|1754.17|1754.72|1754.34|1754.35|1753.95|284
1631835900000|2021-09-16 23:45:00|1754.66|1754.16|1754.51|1754.01|1754.94|1754.52|1754.39|1753.99|218
1631836200000|2021-09-16 23:50:00|1754.52|1754.02|1754.55|1754.05|1755|1754.57|1754.31|1753.91|168
1631836500000|2021-09-16 23:55:00|1754.54|1754.04|1754.2|1753.7|1754.61|1754.23|1754.1|1753.69|178
1631836800000|2021-09-17 00:00:00|1754.19|1753.69|1754.59|1754.09|1755.31|1754.88|1754.12|1753.69|526
1631837100000|2021-09-17 00:05:00|1754.61|1754.11|1754.45|1753.95|1754.8|1754.44|1754.2|1753.79|334
1631837400000|2021-09-17 00:10:00|1754.47|1753.97|1754.49|1753.99|1754.96|1754.55|1754.32|1753.84|291
1631837700000|2021-09-17 00:15:00|1754.54|1754.04|1754.8|1754.5|1755.4|1754.9|1754.09|1753.71|589
1631838000000|2021-09-17 00:20:00|1754.92|1754.42|1754.94|1754.64|1755.3|1754.93|1754.61|1754.27|356
1631838300000|2021-09-17 00:25:00|1755.04|1754.54|1755.22|1754.72|1755.3|1754.89|1754.64|1754.16|332
1631838600000|2021-09-17 00:30:00|1755.23|1754.73|1755.43|1754.93|1755.65|1755.15|1754.84|1754.45|322
1631838900000|2021-09-17 00:35:00|1755.42|1754.92|1755.01|1754.51|1755.77|1755.27|1754.87|1754.44|355
1631839200000|2021-09-17 00:40:00|1755|1754.5|1755.54|1755.04|1755.68|1755.23|1754.8|1754.37|333
1631839500000|2021-09-17 00:45:00|1755.52|1755.02|1755.51|1755.01|1755.72|1755.22|1755.27|1754.77|167
1631839800000|2021-09-17 00:50:00|1755.5|1755|1756|1755.5|1756.14|1755.64|1755.31|1754.81|430
1631840100000|2021-09-17 00:55:00|1755.98|1755.48|1756.73|1756.23|1756.78|1756.33|1755.7|1755.2|407
1631840400000|2021-09-17 01:00:00|1756.75|1756.25|1757.7|1757.2|1757.8|1757.3|1756.33|1755.93|1041
1631840700000|2021-09-17 01:05:00|1757.71|1757.21|1757.46|1756.96|1757.71|1757.21|1756.51|1756.09|755
1631841000000|2021-09-17 01:10:00|1757.53|1757.03|1757.81|1757.31|1757.86|1757.44|1757.02|1756.6|706
1631841300000|2021-09-17 01:15:00|1757.77|1757.27|1757.09|1756.79|1757.86|1757.36|1756.44|1756.02|781
1631841600000|2021-09-17 01:20:00|1757.02|1756.72|1757.46|1756.96|1757.84|1757.5|1756.82|1756.45|687
1631841900000|2021-09-17 01:25:00|1757.49|1756.99|1757.66|1757.16|1757.89|1757.51|1756.92|1756.49|666
1631842200000|2021-09-17 01:30:00|1757.65|1757.15|1756.79|1756.29|1757.7|1757.29|1756.2|1755.81|735
1631842500000|2021-09-17 01:35:00|1756.72|1756.22|1757.99|1757.49|1758.44|1758.05|1756.71|1756.21|692
1631842800000|2021-09-17 01:40:00|1757.98|1757.48|1756.78|1756.28|1757.98|1757.48|1756.07|1755.63|866
1631843100000|2021-09-17 01:45:00|1756.76|1756.26|1756.52|1756.02|1756.79|1756.4|1755.41|1755.02|827
1631843400000|2021-09-17 01:50:00|1756.54|1756.04|1755.35|1755.05|1756.57|1756.16|1755.12|1754.71|794
1631843700000|2021-09-17 01:55:00|1755.39|1755.09|1755.21|1754.91|1756.02|1755.67|1754.96|1754.55|684
1631844000000|2021-09-17 02:00:00|1755.19|1754.89|1756.21|1755.71|1756.35|1755.89|1755.17|1754.75|614
1631844300000|2021-09-17 02:05:00|1756.23|1755.73|1755.72|1755.42|1756.54|1756.13|1755.66|1755.16|572
1631844600000|2021-09-17 02:10:00|1755.69|1755.39|1756.72|1756.22|1757.05|1756.68|1755.62|1755.12|615
1631844900000|2021-09-17 02:15:00|1756.71|1756.21|1756.45|1755.95|1756.73|1756.23|1755.95|1755.45|447
1631845200000|2021-09-17 02:20:00|1756.44|1755.94|1756.6|1756.1|1756.69|1756.24|1756.37|1755.93|251
1631845500000|2021-09-17 02:25:00|1756.62|1756.12|1757.12|1756.62|1757.33|1756.95|1756.62|1756.12|307
1631845800000|2021-09-17 02:30:00|1757.13|1756.63|1756.71|1756.21|1757.16|1756.79|1756.24|1755.84|456
1631846100000|2021-09-17 02:35:00|1756.69|1756.19|1757.67|1757.17|1757.76|1757.36|1756.69|1756.19|581
1631846400000|2021-09-17 02:40:00|1757.65|1757.15|1757.6|1757.1|1757.85|1757.44|1756.88|1756.58|485
1631846700000|2021-09-17 02:45:00|1757.51|1757.21|1758.04|1757.54|1758.11|1757.71|1757.51|1757.11|475
1631847000000|2021-09-17 02:50:00|1758.03|1757.53|1758.14|1757.84|1758.25|1757.87|1757.7|1757.28|478
1631847300000|2021-09-17 02:55:00|1758.12|1757.82|1758.37|1757.87|1758.45|1758.02|1757.69|1757.3|504
1631847600000|2021-09-17 03:00:00|1758.38|1757.88|1758.73|1758.23|1758.8|1758.37|1758.2|1757.81|396
1631847900000|2021-09-17 03:05:00|1758.74|1758.24|1759.2|1758.7|1759.46|1758.96|1758.66|1758.16|497
1631848200000|2021-09-17 03:10:00|1759.19|1758.69|1759.57|1759.07|1759.62|1759.13|1758.97|1758.57|487
1631848500000|2021-09-17 03:15:00|1759.56|1759.06|1759.59|1759.09|1759.66|1759.22|1759.31|1758.91|414
1631848800000|2021-09-17 03:20:00|1759.58|1759.08|1758.8|1758.5|1759.76|1759.41|1758.72|1758.32|387
1631849100000|2021-09-17 03:25:00|1758.9|1758.4|1758.46|1757.96|1758.92|1758.52|1758.1|1757.73|488
1631849400000|2021-09-17 03:30:00|1758.45|1757.95|1758.6|1758.1|1758.8|1758.34|1758.39|1757.94|208
1631849700000|2021-09-17 03:35:00|1758.62|1758.12|1758.21|1757.71|1758.79|1758.39|1758.03|1757.67|221
1631850000000|2021-09-17 03:40:00|1758.22|1757.72|1758.09|1757.59|1758.49|1758.09|1757.99|1757.54|254
1631850300000|2021-09-17 03:45:00|1758.08|1757.58|1758.41|1757.91|1758.55|1758.16|1757.84|1757.44|228
1631850600000|2021-09-17 03:50:00|1758.4|1757.9|1758.39|1758.09|1758.66|1758.25|1758.08|1757.7|243
1631850900000|2021-09-17 03:55:00|1758.4|1758.1|1758.33|1758.03|1758.71|1758.33|1758.22|1757.89|240
1631851200000|2021-09-17 04:00:00|1758.25|1757.95|1758.46|1758.16|1758.61|1758.2|1758.05|1757.75|335
1631851500000|2021-09-17 04:05:00|1758.56|1758.06|1758.64|1758.34|1758.75|1758.35|1758.41|1758|145
1631851800000|2021-09-17 04:10:00|1758.7|1758.2|1758.9|1758.4|1759.18|1758.77|1758.43|1758.04|279
1631852100000|2021-09-17 04:15:00|1758.86|1758.56|1758.99|1758.49|1759.11|1758.71|1758.59|1758.19|207
1631852400000|2021-09-17 04:20:00|1759.01|1758.51|1759.34|1758.84|1759.47|1759.05|1758.96|1758.48|230
1631852700000|2021-09-17 04:25:00|1759.33|1758.83|1759.62|1759.12|1759.68|1759.29|1759.25|1758.81|212
1631853000000|2021-09-17 04:30:00|1759.61|1759.11|1759.29|1758.79|1759.68|1759.26|1759.14|1758.76|290
1631853300000|2021-09-17 04:35:00|1759.3|1758.8|1759.59|1759.09|1759.62|1759.25|1759.19|1758.78|278
1631853600000|2021-09-17 04:40:00|1759.58|1759.08|1759.62|1759.12|1759.71|1759.31|1759.49|1759.04|257
1631853900000|2021-09-17 04:45:00|1759.57|1759.07|1760.19|1759.69|1760.33|1759.94|1759.47|1759.04|367
1631854200000|2021-09-17 04:50:00|1760.16|1759.66|1760.38|1759.88|1760.45|1760|1759.95|1759.55|285
1631854500000|2021-09-17 04:55:00|1760.39|1759.89|1760.73|1760.23|1760.83|1760.46|1760.15|1759.65|341
1631854800000|2021-09-17 05:00:00|1760.74|1760.24|1760.34|1759.84|1761.03|1760.59|1760.22|1759.81|399
1631855100000|2021-09-17 05:05:00|1760.33|1759.83|1760.6|1760.1|1760.79|1760.37|1760.24|1759.82|361
1631855400000|2021-09-17 05:10:00|1760.62|1760.12|1760.88|1760.38|1761.01|1760.67|1760.46|1760.05|305
1631855700000|2021-09-17 05:15:00|1760.87|1760.37|1761.22|1760.72|1761.26|1760.87|1760.12|1759.72|391
1631856000000|2021-09-17 05:20:00|1761.21|1760.71|1760.81|1760.31|1761.21|1760.75|1760.43|1759.99|323
1631856300000|2021-09-17 05:25:00|1760.82|1760.32|1760.75|1760.25|1761.03|1760.59|1760.48|1760.07|279
1631856600000|2021-09-17 05:30:00|1760.77|1760.27|1760.99|1760.49|1761.64|1761.24|1760.3|1759.89|810
1631856900000|2021-09-17 05:35:00|1760.98|1760.48|1761.75|1761.25|1761.77|1761.27|1760.62|1760.2|586
1631857200000|2021-09-17 05:40:00|1761.77|1761.27|1762|1761.5|1762.15|1761.66|1761.26|1760.76|563
1631857500000|2021-09-17 05:45:00|1761.99|1761.49|1762.34|1761.84|1762.56|1762.16|1761.63|1761.22|623
1631857800000|2021-09-17 05:50:00|1762.27|1761.77|1762.89|1762.39|1762.9|1762.51|1762.13|1761.69|406
1631858100000|2021-09-17 05:55:00|1762.88|1762.38|1763.18|1762.68|1763.19|1762.74|1762.52|1762.08|373
1631858400000|2021-09-17 06:00:00|1763.2|1762.7|1762.78|1762.28|1763.2|1762.78|1761.97|1761.47|814
1631858700000|2021-09-17 06:05:00|1762.77|1762.27|1763.45|1762.95|1763.48|1763.04|1762.63|1762.13|624
1631859000000|2021-09-17 06:10:00|1763.44|1762.94|1763.37|1763.07|1763.8|1763.3|1763.2|1762.7|652
1631859300000|2021-09-17 06:15:00|1763.33|1763.03|1763.66|1763.16|1763.89|1763.39|1762.9|1762.49|644
1631859600000|2021-09-17 06:20:00|1763.65|1763.15|1763.76|1763.26|1764.05|1763.55|1763.36|1762.86|559
1631859900000|2021-09-17 06:25:00|1763.77|1763.27|1762.87|1762.57|1763.83|1763.33|1762.87|1762.48|599
1631860200000|2021-09-17 06:30:00|1762.91|1762.61|1764.98|1764.48|1765.06|1764.57|1762.82|1762.49|974
1631860500000|2021-09-17 06:35:00|1764.99|1764.49|1765.59|1765.29|1765.6|1765.3|1764.67|1764.28|855
1631860800000|2021-09-17 06:40:00|1765.6|1765.3|1764.71|1764.41|1765.74|1765.35|1764.64|1764.34|809
1631861100000|2021-09-17 06:45:00|1764.68|1764.38|1763.4|1763.1|1765.37|1765|1763.29|1762.9|997
1631861400000|2021-09-17 06:50:00|1763.33|1763.03|1763.78|1763.28|1764.48|1763.98|1763.28|1762.88|886
1631861700000|2021-09-17 06:55:00|1763.74|1763.24|1763.6|1763.1|1764.42|1763.92|1763.41|1763.02|872
1631862000000|2021-09-17 07:00:00|1763.61|1763.11|1763.27|1762.77|1764.15|1763.83|1762.36|1761.86|1005
1631862300000|2021-09-17 07:05:00|1763.25|1762.75|1763.75|1763.25|1763.8|1763.41|1762.36|1761.86|841
1631862600000|2021-09-17 07:10:00|1763.79|1763.29|1763.24|1762.74|1764.23|1763.84|1763.14|1762.74|871
1631862900000|2021-09-17 07:15:00|1763.27|1762.77|1763.12|1762.62|1763.6|1763.21|1762.57|1762.18|854
1631863200000|2021-09-17 07:20:00|1763.14|1762.64|1764.14|1763.64|1764.54|1764.04|1763|1762.52|657
1631863500000|2021-09-17 07:25:00|1764.1|1763.8|1764.39|1763.89|1764.7|1764.2|1763.76|1763.34|682
1631863800000|2021-09-17 07:30:00|1764.38|1763.88|1763.07|1762.57|1764.49|1764.1|1762.94|1762.57|556
1631864100000|2021-09-17 07:35:00|1763.09|1762.59|1761.85|1761.55|1763.38|1762.97|1761.74|1761.36|718
1631864400000|2021-09-17 07:40:00|1761.89|1761.59|1761.55|1761.05|1762.29|1761.85|1761.33|1760.93|652
1631864700000|2021-09-17 07:45:00|1761.54|1761.04|1761.55|1761.25|1761.82|1761.38|1761.29|1760.81|574
1631865000000|2021-09-17 07:50:00|1761.5|1761.2|1760.79|1760.29|1761.76|1761.33|1760.63|1760.25|732
1631865300000|2021-09-17 07:55:00|1760.78|1760.28|1761.77|1761.27|1761.86|1761.48|1760.37|1759.87|645
1631865600000|2021-09-17 08:00:00|1761.78|1761.28|1761.99|1761.49|1762.18|1761.79|1761.38|1761|604
1631865900000|2021-09-17 08:05:00|1761.98|1761.48|1761.95|1761.45|1762.5|1762.11|1761.71|1761.3|755
1631866200000|2021-09-17 08:10:00|1761.96|1761.46|1762.43|1761.93|1762.75|1762.35|1761.77|1761.38|613
1631866500000|2021-09-17 08:15:00|1762.44|1761.94|1762.43|1761.93|1762.6|1762.17|1762.07|1761.68|667
1631866800000|2021-09-17 08:20:00|1762.32|1762.02|1762.02|1761.72|1762.79|1762.38|1761.91|1761.57|517
1631867100000|2021-09-17 08:25:00|1762.03|1761.73|1762.83|1762.33|1763.51|1763.18|1761.69|1761.3|682
1631867400000|2021-09-17 08:30:00|1762.84|1762.34|1762.53|1762.03|1763.87|1763.37|1762.29|1761.85|699
1631867700000|2021-09-17 08:35:00|1762.54|1762.04|1764.24|1763.74|1765.3|1765|1762.53|1762.03|809
1631868000000|2021-09-17 08:40:00|1764.29|1763.79|1764.51|1764.01|1765.45|1765.07|1763.84|1763.46|859
1631868300000|2021-09-17 08:45:00|1764.39|1764.09|1764.88|1764.38|1765.81|1765.39|1764.38|1763.99|700
1631868600000|2021-09-17 08:50:00|1764.9|1764.4|1765.32|1765.02|1765.7|1765.34|1764.59|1764.12|719
1631868900000|2021-09-17 08:55:00|1765.31|1765.01|1766.27|1765.77|1766.49|1766.1|1765.18|1764.83|854
1631869200000|2021-09-17 09:00:00|1766.24|1765.74|1766.33|1765.83|1767.19|1766.75|1766.15|1765.74|819
1631869500000|2021-09-17 09:05:00|1766.32|1765.82|1765.52|1765.02|1766.33|1765.84|1765.46|1765.02|698
1631869800000|2021-09-17 09:10:00|1765.5|1765|1766.45|1766.15|1766.62|1766.17|1765.12|1764.71|678
1631870100000|2021-09-17 09:15:00|1766.44|1766.14|1765.84|1765.34|1766.94|1766.54|1765.57|1765.16|709
1631870400000|2021-09-17 09:20:00|1765.85|1765.35|1766.14|1765.84|1766.46|1766.08|1765.75|1765.35|711
1631870700000|2021-09-17 09:25:00|1766.15|1765.85|1765.11|1764.61|1766.34|1765.89|1765.04|1764.61|673
1631871000000|2021-09-17 09:30:00|1765.12|1764.62|1766.08|1765.78|1766.21|1765.85|1764.92|1764.5|689
1631871300000|2021-09-17 09:35:00|1766.07|1765.77|1765.75|1765.25|1766.27|1765.88|1765.63|1765.17|446
1631871600000|2021-09-17 09:40:00|1765.76|1765.26|1765.37|1765.07|1766.21|1765.81|1765.34|1764.93|635
1631871900000|2021-09-17 09:45:00|1765.38|1765.08|1765.61|1765.31|1765.84|1765.42|1765.15|1764.76|536
1631872200000|2021-09-17 09:50:00|1765.56|1765.26|1767.79|1767.29|1767.8|1767.3|1765.55|1765.15|720
1631872500000|2021-09-17 09:55:00|1767.78|1767.28|1766.45|1765.95|1767.82|1767.32|1766.17|1765.73|829
1631872800000|2021-09-17 10:00:00|1766.42|1765.92|1766.06|1765.76|1767.35|1766.98|1765.67|1765.31|865
1631873100000|2021-09-17 10:05:00|1766.08|1765.78|1765.65|1765.15|1766.38|1766.01|1765.55|1765.14|724
1631873400000|2021-09-17 10:10:00|1765.64|1765.14|1765.72|1765.22|1765.95|1765.55|1765.2|1764.83|668
1631873700000|2021-09-17 10:15:00|1765.76|1765.26|1765.63|1765.13|1765.98|1765.57|1765.05|1764.75|700
1631874000000|2021-09-17 10:20:00|1765.61|1765.11|1764.98|1764.48|1765.69|1765.19|1764.85|1764.38|790
1631874300000|2021-09-17 10:25:00|1765|1764.5|1764.91|1764.61|1765.19|1764.77|1764.27|1763.97|707
1631874600000|2021-09-17 10:30:00|1764.92|1764.62|1764.28|1763.78|1765.22|1764.82|1764.2|1763.7|783
1631874900000|2021-09-17 10:35:00|1764.27|1763.77|1764.1|1763.6|1764.71|1764.31|1764.1|1763.6|668
1631875200000|2021-09-17 10:40:00|1764.09|1763.59|1763.03|1762.53|1764.4|1763.95|1762.82|1762.45|759
1631875500000|2021-09-17 10:45:00|1763.11|1762.81|1762.6|1762.1|1763.45|1762.95|1762.24|1761.82|692
1631875800000|2021-09-17 10:50:00|1762.59|1762.09|1763.36|1763.06|1763.57|1763.14|1762.39|1761.99|637
1631876100000|2021-09-17 10:55:00|1763.4|1763.1|1762|1761.5|1763.59|1763.19|1761.72|1761.29|825
1631876400000|2021-09-17 11:00:00|1762.03|1761.53|1760.73|1760.23|1762.07|1761.68|1760.19|1759.69|983
1631876700000|2021-09-17 11:05:00|1760.74|1760.24|1761.54|1761.04|1761.74|1761.28|1760.25|1759.85|884
1631877000000|2021-09-17 11:10:00|1761.55|1761.05|1761.44|1760.94|1762.13|1761.73|1761.21|1760.88|754
1631877300000|2021-09-17 11:15:00|1761.46|1760.96|1761.49|1760.99|1761.9|1761.5|1761.05|1760.6|792
1631877600000|2021-09-17 11:20:00|1761.48|1760.98|1761.69|1761.19|1762.04|1761.66|1761.15|1760.82|611
1631877900000|2021-09-17 11:25:00|1761.7|1761.2|1760.7|1760.4|1761.88|1761.46|1760.61|1760.13|701
1631878200000|2021-09-17 11:30:00|1760.67|1760.37|1760.44|1759.94|1761.31|1760.85|1759.65|1759.28|794
1631878500000|2021-09-17 11:35:00|1760.42|1759.92|1760.27|1759.77|1760.58|1760.08|1759.6|1759.12|638
1631878800000|2021-09-17 11:40:00|1760.28|1759.78|1759.33|1758.83|1760.6|1760.11|1759.16|1758.81|692
1631879100000|2021-09-17 11:45:00|1759.32|1758.82|1759.99|1759.49|1760.17|1759.72|1759.07|1758.77|677
1631879400000|2021-09-17 11:50:00|1759.98|1759.48|1759.86|1759.36|1760.01|1759.6|1758.44|1758.06|720
1631879700000|2021-09-17 11:55:00|1759.87|1759.37|1760.15|1759.85|1760.26|1759.87|1758.94|1758.52|641
1631880000000|2021-09-17 12:00:00|1760.14|1759.84|1759.66|1759.16|1760.78|1760.38|1759.3|1758.92|921
1631880300000|2021-09-17 12:05:00|1759.64|1759.14|1758.31|1758.01|1760.05|1759.66|1758.15|1757.84|891
1631880600000|2021-09-17 12:10:00|1758.3|1758|1758.41|1757.91|1759.38|1759.05|1758.18|1757.76|867
1631880900000|2021-09-17 12:15:00|1758.38|1757.88|1761.2|1760.9|1761.69|1761.37|1758.38|1757.88|1058
1631881200000|2021-09-17 12:20:00|1761.19|1760.89|1763.08|1762.78|1763.31|1762.92|1759.95|1759.55|1114
1631881500000|2021-09-17 12:25:00|1763.18|1762.68|1762.4|1761.9|1763.83|1763.46|1762.17|1761.74|925
1631881800000|2021-09-17 12:30:00|1762.39|1761.89|1759.19|1758.89|1762.42|1762.08|1759.18|1758.88|1214
1631882100000|2021-09-17 12:35:00|1759.2|1758.9|1758.05|1757.75|1760.4|1760.06|1757.97|1757.64|1178
1631882400000|2021-09-17 12:40:00|1758.09|1757.79|1757.77|1757.47|1758.62|1758.27|1757.02|1756.72|1117
1631882700000|2021-09-17 12:45:00|1757.78|1757.48|1755.96|1755.46|1758.47|1758.17|1755.79|1755.36|1126
1631883000000|2021-09-17 12:50:00|1755.86|1755.56|1754.68|1754.18|1756.48|1756.1|1754.26|1753.96|1225
1631883300000|2021-09-17 12:55:00|1754.69|1754.19|1753.26|1752.96|1755.07|1754.72|1752.9|1752.6|1235
1631883600000|2021-09-17 13:00:00|1753.27|1752.97|1753.16|1752.86|1754.15|1753.71|1751.62|1751.3|1505
1631883900000|2021-09-17 13:05:00|1753.22|1752.92|1755.55|1755.05|1755.98|1755.59|1753.17|1752.75|1378
1631884200000|2021-09-17 13:10:00|1755.39|1755.09|1753.4|1752.9|1755.39|1755.09|1753.28|1752.9|1267
1631884500000|2021-09-17 13:15:00|1753.42|1752.92|1752.49|1751.99|1753.42|1753.05|1752.18|1751.79|1204
1631884800000|2021-09-17 13:20:00|1752.43|1751.93|1751.27|1750.77|1752.59|1752.24|1750.95|1750.45|1273
1631885100000|2021-09-17 13:25:00|1751.28|1750.78|1752.33|1752.03|1752.49|1752.19|1749.73|1749.41|1229
1631885400000|2021-09-17 13:30:00|1752.24|1751.94|1752.2|1751.7|1754.45|1754.15|1750.09|1749.79|1755
1631885700000|2021-09-17 13:35:00|1752.02|1751.52|1752.11|1751.81|1753.26|1752.94|1749.91|1749.48|1681
1631886000000|2021-09-17 13:40:00|1752.07|1751.77|1750.85|1750.55|1752.86|1752.36|1749.06|1748.74|1760
1631886300000|2021-09-17 13:45:00|1750.89|1750.39|1752.13|1751.83|1754.93|1754.59|1749.92|1749.6|1720
1631886600000|2021-09-17 13:50:00|1752.04|1751.74|1753|1752.7|1753.18|1752.72|1748.77|1748.44|1737
1631886900000|2021-09-17 13:55:00|1752.99|1752.69|1750.26|1749.76|1753.78|1753.28|1750.2|1749.7|1496
1631887200000|2021-09-17 14:00:00|1750.28|1749.78|1754.65|1754.15|1757.37|1756.95|1749.61|1749.11|1830
1631887500000|2021-09-17 14:05:00|1754.54|1754.04|1752.88|1752.58|1755.1|1754.79|1752.02|1751.52|1582
1631887800000|2021-09-17 14:10:00|1752.84|1752.54|1751.21|1750.71|1753.08|1752.76|1749.94|1749.47|1331
1631888100000|2021-09-17 14:15:00|1751.22|1750.72|1748.86|1748.56|1751.22|1750.72|1747.66|1747.16|1642
1631888400000|2021-09-17 14:20:00|1748.88|1748.58|1752.06|1751.56|1752.93|1752.43|1748.75|1748.25|1577
1631888700000|2021-09-17 14:25:00|1751.94|1751.44|1750.25|1749.95|1751.94|1751.44|1749.84|1749.34|1368
1631889000000|2021-09-17 14:30:00|1750.24|1749.94|1750.35|1750.05|1752.06|1751.64|1749.59|1749.09|1343
1631889300000|2021-09-17 14:35:00|1750.34|1750.04|1751.62|1751.12|1752.43|1752.01|1749.43|1748.93|1535
1631889600000|2021-09-17 14:40:00|1751.57|1751.07|1750.99|1750.49|1751.6|1751.18|1749.76|1749.26|1287
1631889900000|2021-09-17 14:45:00|1750.98|1750.48|1749.72|1749.22|1750.98|1750.48|1748.41|1747.91|1263
1631890200000|2021-09-17 14:50:00|1749.75|1749.25|1752.84|1752.34|1752.95|1752.64|1748.88|1748.44|1250
1631890500000|2021-09-17 14:55:00|1752.83|1752.33|1751.75|1751.25|1752.91|1752.61|1750.76|1750.37|1351
1631890800000|2021-09-17 15:00:00|1751.77|1751.27|1751.56|1751.06|1752.27|1751.77|1751.06|1750.56|1001
1631891100000|2021-09-17 15:05:00|1751.58|1751.08|1751.39|1750.89|1752.31|1751.81|1750.87|1750.37|846
1631891400000|2021-09-17 15:10:00|1751.41|1750.91|1754.25|1753.75|1754.27|1753.77|1751.07|1750.57|1040
1631891700000|2021-09-17 15:15:00|1754.27|1753.77|1754.23|1753.73|1754.67|1754.17|1752.58|1752.25|1133
1631892000000|2021-09-17 15:20:00|1754.24|1753.74|1754.79|1754.29|1755.57|1755.07|1754.15|1753.65|937
1631892300000|2021-09-17 15:25:00|1754.77|1754.27|1753.13|1752.63|1754.83|1754.51|1752.98|1752.62|911
1631892600000|2021-09-17 15:30:00|1753.15|1752.65|1754.06|1753.56|1754.23|1753.84|1752.9|1752.45|886
1631892900000|2021-09-17 15:35:00|1754.08|1753.58|1754.7|1754.2|1755.09|1754.59|1753.7|1753.2|779
1631893200000|2021-09-17 15:40:00|1754.69|1754.19|1755.56|1755.06|1755.69|1755.28|1754.41|1754.01|602
1631893500000|2021-09-17 15:45:00|1755.57|1755.07|1754.8|1754.3|1755.73|1755.37|1754.79|1754.3|751
1631893800000|2021-09-17 15:50:00|1754.84|1754.34|1753.35|1752.85|1754.87|1754.37|1753.29|1752.79|655
1631894100000|2021-09-17 15:55:00|1753.31|1752.81|1753|1752.5|1753.86|1753.48|1752.82|1752.4|670
1631894400000|2021-09-17 16:00:00|1752.99|1752.49|1752|1751.7|1753.07|1752.66|1751.09|1750.69|837
1631894700000|2021-09-17 16:05:00|1752.1|1751.6|1752.09|1751.59|1752.43|1752.03|1751.7|1751.29|704
1631895000000|2021-09-17 16:10:00|1752.02|1751.52|1752.38|1752.08|1752.57|1752.09|1751.76|1751.43|617
1631895300000|2021-09-17 16:15:00|1752.39|1752.09|1753.68|1753.38|1754.13|1753.63|1752.37|1751.96|739
1631895600000|2021-09-17 16:20:00|1753.64|1753.34|1754.53|1754.03|1754.66|1754.16|1753.55|1753.05|744
1631895900000|2021-09-17 16:25:00|1754.54|1754.04|1754|1753.7|1754.58|1754.16|1753.67|1753.22|556
1631896200000|2021-09-17 16:30:00|1753.99|1753.69|1754.47|1753.97|1754.57|1754.17|1753.53|1753.13|466
1631896500000|2021-09-17 16:35:00|1754.45|1753.95|1753.45|1752.95|1754.75|1754.37|1753.43|1752.93|423
1631896800000|2021-09-17 16:40:00|1753.44|1752.94|1753.08|1752.58|1753.54|1753.12|1752.99|1752.49|404
1631897100000|2021-09-17 16:45:00|1753.09|1752.59|1753.02|1752.52|1753.34|1752.95|1752.85|1752.35|416
1631897400000|2021-09-17 16:50:00|1752.99|1752.49|1752.09|1751.59|1753.21|1752.71|1751.78|1751.28|519
1631897700000|2021-09-17 16:55:00|1752.08|1751.58|1751.83|1751.33|1752.25|1751.94|1751.7|1751.2|537
1631898000000|2021-09-17 17:00:00|1751.82|1751.32|1752.58|1752.08|1752.96|1752.46|1751.53|1751.03|448
1631898300000|2021-09-17 17:05:00|1752.59|1752.09|1752.71|1752.21|1752.87|1752.37|1752.46|1751.96|398
1631898600000|2021-09-17 17:10:00|1752.75|1752.25|1752.06|1751.76|1753|1752.5|1751.57|1751.18|511
1631898900000|2021-09-17 17:15:00|1752.16|1751.66|1752.56|1752.26|1752.82|1752.41|1752.16|1751.66|498
1631899200000|2021-09-17 17:20:00|1752.57|1752.27|1752.15|1751.85|1752.88|1752.51|1751.24|1750.82|694
1631899500000|2021-09-17 17:25:00|1752.27|1751.97|1751.32|1750.82|1752.46|1752.05|1751.13|1750.73|787
1631899800000|2021-09-17 17:30:00|1751.33|1750.83|1751.18|1750.68|1752.2|1751.84|1751.06|1750.65|590
1631900100000|2021-09-17 17:35:00|1751.19|1750.69|1750.89|1750.39|1751.59|1751.17|1750.85|1750.39|470
1631900400000|2021-09-17 17:40:00|1750.92|1750.42|1750.92|1750.42|1751.47|1751.09|1750.46|1750.06|576
1631900700000|2021-09-17 17:45:00|1750.91|1750.41|1751.16|1750.66|1751.22|1750.9|1750.56|1750.16|465
1631901000000|2021-09-17 17:50:00|1751.18|1750.68|1751.11|1750.81|1751.25|1750.84|1750.83|1750.41|341
1631901300000|2021-09-17 17:55:00|1751.12|1750.82|1751.07|1750.57|1751.47|1751.06|1750.95|1750.55|238
1631901600000|2021-09-17 18:00:00|1751.05|1750.55|1751.08|1750.58|1751.41|1751.03|1750.8|1750.3|340
1631901900000|2021-09-17 18:05:00|1751.09|1750.59|1751.49|1750.99|1751.61|1751.11|1751.06|1750.56|282
1631902200000|2021-09-17 18:10:00|1751.5|1751|1751.36|1750.86|1751.81|1751.31|1751.26|1750.76|391
1631902500000|2021-09-17 18:15:00|1751.37|1750.87|1751.43|1750.93|1751.47|1751.02|1750.37|1749.87|446
1631902800000|2021-09-17 18:20:00|1751.38|1750.88|1752.15|1751.85|1752.24|1751.94|1751.38|1750.88|487
1631903100000|2021-09-17 18:25:00|1752.18|1751.88|1752.31|1751.81|1752.53|1752.03|1751.96|1751.56|490
1631903400000|2021-09-17 18:30:00|1752.32|1751.82|1752.39|1751.89|1752.59|1752.13|1752.04|1751.54|364
1631903700000|2021-09-17 18:35:00|1752.41|1751.91|1752.88|1752.38|1753.03|1752.53|1752.18|1751.75|316
1631904000000|2021-09-17 18:40:00|1752.87|1752.37|1753.15|1752.65|1753.2|1752.7|1752.67|1752.17|349
1631904300000|2021-09-17 18:45:00|1753.13|1752.63|1753.19|1752.69|1753.44|1752.94|1753.05|1752.55|243
1631904600000|2021-09-17 18:50:00|1753.18|1752.68|1753.51|1753.01|1753.77|1753.31|1753.06|1752.56|290
1631904900000|2021-09-17 18:55:00|1753.57|1753.27|1753.26|1752.76|1753.82|1753.52|1753.07|1752.57|353
1631905200000|2021-09-17 19:00:00|1753.21|1752.71|1754.33|1753.83|1754.48|1753.98|1752.71|1752.21|569
1631905500000|2021-09-17 19:05:00|1754.34|1753.84|1754.31|1753.81|1754.53|1754.03|1754.04|1753.54|324
1631905800000|2021-09-17 19:10:00|1754.32|1753.82|1754.55|1754.05|1754.62|1754.12|1754.22|1753.72|330
1631906100000|2021-09-17 19:15:00|1754.54|1754.04|1754.16|1753.66|1754.54|1754.04|1753.93|1753.43|300
1631906400000|2021-09-17 19:20:00|1754.07|1753.57|1753.46|1752.96|1754.11|1753.61|1753.4|1752.9|301
1631906700000|2021-09-17 19:25:00|1753.44|1752.94|1753.02|1752.52|1753.49|1752.99|1752.9|1752.4|354
1631907000000|2021-09-17 19:30:00|1753.03|1752.53|1752.17|1751.67|1753.26|1752.76|1752.15|1751.65|405
1631907300000|2021-09-17 19:35:00|1752.18|1751.68|1751.78|1751.28|1752.35|1751.96|1751.76|1751.26|471
1631907600000|2021-09-17 19:40:00|1751.75|1751.25|1752.58|1752.08|1752.71|1752.21|1751.75|1751.25|394
1631907900000|2021-09-17 19:45:00|1752.59|1752.09|1753.14|1752.64|1753.2|1752.7|1751.27|1750.94|475
1631908200000|2021-09-17 19:50:00|1753.13|1752.63|1752.38|1751.88|1753.15|1752.65|1752.01|1751.51|599
1631908500000|2021-09-17 19:55:00|1752.4|1751.9|1751.88|1751.38|1752.48|1751.98|1751.81|1751.31|801
1631908800000|2021-09-17 20:00:00|1751.87|1751.37|1752.49|1751.99|1752.79|1752.29|1751.77|1751.27|284
1631909100000|2021-09-17 20:05:00|1752.48|1751.98|1752.09|1751.59|1752.5|1752|1751.95|1751.45|198
1631909400000|2021-09-17 20:10:00|1752.14|1751.64|1752.36|1751.86|1752.66|1752.16|1751.95|1751.45|178
1631909700000|2021-09-17 20:15:00|1752.35|1751.85|1753.04|1752.54|1753.19|1752.69|1752.23|1751.73|174
1631910000000|2021-09-17 20:20:00|1753.06|1752.56|1752.9|1752.4|1753.14|1752.64|1752.73|1752.23|110
1631910300000|2021-09-17 20:25:00|1752.91|1752.41|1752.89|1752.39|1752.93|1752.43|1752.71|1752.21|144
1631910600000|2021-09-17 20:30:00|1752.79|1752.29|1753.22|1752.72|1753.5|1753|1752.64|1752.14|166
1631910900000|2021-09-17 20:35:00|1753.23|1752.73|1753.24|1752.74|1753.31|1752.81|1753.11|1752.61|111
1631911200000|2021-09-17 20:40:00|1753.26|1752.76|1753.19|1752.69|1753.42|1752.92|1753.06|1752.56|171
1631911500000|2021-09-17 20:45:00|1753.2|1752.7|1753.45|1752.95|1753.45|1752.95|1752.77|1752.27|199
1631911800000|2021-09-17 20:50:00|1753.44|1752.94|1754.4|1753.9|1754.56|1754.06|1753.16|1752.66|375
1631912100000|2021-09-17 20:55:00|1754.41|1753.91|1755.08|1754.58|1756.93|1756.43|1754.36|1753.86|319
1632088800000|2021-09-19 22:00:00|1754.45|1753.65|1754.7|1754.2|1755.32|1754.74|1754.05|1753.25|608
1632089100000|2021-09-19 22:05:00|1754.76|1754.26|1754.65|1754.15|1755.59|1755.09|1754.08|1753.58|433
1632089400000|2021-09-19 22:10:00|1754.66|1754.16|1754.65|1754.15|1755.24|1754.84|1754.52|1754.02|447
1632089700000|2021-09-19 22:15:00|1754.66|1754.16|1753.81|1753.31|1754.76|1754.26|1752.15|1751.81|570
1632090000000|2021-09-19 22:20:00|1753.8|1753.3|1752.71|1752.21|1754.78|1754.28|1752.47|1751.97|444
1632090300000|2021-09-19 22:25:00|1752.66|1752.16|1753.28|1752.78|1753.77|1753.27|1751.51|1751.01|411
1632090600000|2021-09-19 22:30:00|1753.27|1752.77|1752.91|1752.41|1753.55|1753.05|1752.48|1751.98|402
1632090900000|2021-09-19 22:35:00|1752.87|1752.37|1753.35|1752.85|1753.42|1752.92|1752.66|1752.16|259
1632091200000|2021-09-19 22:40:00|1753.36|1752.86|1754.22|1753.72|1754.27|1753.77|1753.02|1752.52|374
1632091500000|2021-09-19 22:45:00|1754.23|1753.73|1754.25|1753.75|1754.4|1753.9|1753.86|1753.36|283
1632091800000|2021-09-19 22:50:00|1754.23|1753.73|1754.66|1754.16|1754.73|1754.23|1753.93|1753.43|286
1632092100000|2021-09-19 22:55:00|1754.59|1754.09|1754.47|1753.97|1754.69|1754.19|1754.18|1753.68|185
1632092400000|2021-09-19 23:00:00|1754.4|1753.9|1753.68|1753.18|1754.4|1753.9|1752.47|1751.97|624
1632092700000|2021-09-19 23:05:00|1753.67|1753.17|1753.12|1752.62|1753.72|1753.22|1752.91|1752.41|189
1632093000000|2021-09-19 23:10:00|1753.13|1752.63|1753.5|1753|1753.94|1753.44|1753.13|1752.63|285
1632093300000|2021-09-19 23:15:00|1753.59|1753.09|1753.51|1753.01|1753.89|1753.39|1753.15|1752.65|233
1632093600000|2021-09-19 23:20:00|1753.52|1753.02|1754.02|1753.52|1754.36|1753.86|1753.49|1752.99|355
1632093900000|2021-09-19 23:25:00|1754.03|1753.53|1755.15|1754.85|1755.21|1754.86|1754.03|1753.53|282
1632094200000|2021-09-19 23:30:00|1755.13|1754.83|1754.45|1753.95|1755.51|1755.06|1753.96|1753.55|404
1632094500000|2021-09-19 23:35:00|1754.43|1753.93|1754.45|1753.95|1754.72|1754.22|1754.26|1753.76|249
1632094800000|2021-09-19 23:40:00|1754.37|1753.87|1754.21|1753.71|1754.55|1754.05|1754.09|1753.59|190
1632095100000|2021-09-19 23:45:00|1754.2|1753.7|1753.9|1753.4|1754.45|1753.95|1753.43|1752.93|240
1632095400000|2021-09-19 23:50:00|1753.91|1753.41|1753.98|1753.48|1754.05|1753.55|1753.82|1753.32|180
1632095700000|2021-09-19 23:55:00|1754.02|1753.52|1754.47|1753.97|1754.65|1754.15|1754.02|1753.52|191
1632096000000|2021-09-20 00:00:00|1754.48|1753.98|1753.47|1752.97|1754.51|1754.01|1753.18|1752.68|398
1632096300000|2021-09-20 00:05:00|1753.48|1752.98|1753.9|1753.4|1754.02|1753.52|1753.48|1752.98|312
1632096600000|2021-09-20 00:10:00|1753.89|1753.39|1753.79|1753.29|1754.34|1753.84|1753.77|1753.27|282
1632096900000|2021-09-20 00:15:00|1753.81|1753.31|1754.21|1753.71|1754.28|1753.78|1753.58|1753.08|324
1632097200000|2021-09-20 00:20:00|1754.2|1753.7|1754.71|1754.21|1754.88|1754.38|1753.98|1753.48|297
1632097500000|2021-09-20 00:25:00|1754.73|1754.23|1754.12|1753.62|1754.91|1754.41|1754.1|1753.6|318
1632097800000|2021-09-20 00:30:00|1754.07|1753.57|1754.08|1753.58|1754.43|1753.93|1753.78|1753.28|206
1632098100000|2021-09-20 00:35:00|1754.09|1753.59|1753.9|1753.4|1754.34|1753.84|1753.75|1753.25|181
1632098400000|2021-09-20 00:40:00|1753.89|1753.39|1753.91|1753.41|1754.12|1753.62|1753.85|1753.35|197
1632098700000|2021-09-20 00:45:00|1753.89|1753.39|1753.5|1753|1753.94|1753.44|1753.48|1752.98|171
1632099000000|2021-09-20 00:50:00|1753.49|1752.99|1752.73|1752.23|1753.5|1753|1752.71|1752.21|260
1632099300000|2021-09-20 00:55:00|1752.72|1752.22|1752.83|1752.33|1753.33|1752.83|1752.45|1751.95|425
1632099600000|2021-09-20 01:00:00|1752.81|1752.31|1752.94|1752.44|1753.27|1752.77|1752.46|1752.07|418
1632099900000|2021-09-20 01:05:00|1752.92|1752.42|1752.69|1752.19|1753.02|1752.52|1751.74|1751.34|423
1632100200000|2021-09-20 01:10:00|1752.8|1752.3|1752.57|1752.07|1752.87|1752.44|1752.03|1751.57|425
1632100500000|2021-09-20 01:15:00|1752.58|1752.08|1752.24|1751.74|1752.77|1752.37|1751.75|1751.25|319
1632100800000|2021-09-20 01:20:00|1752.42|1751.92|1752.67|1752.17|1752.96|1752.46|1752.38|1751.88|272
1632101100000|2021-09-20 01:25:00|1752.69|1752.19|1753.05|1752.55|1753.29|1752.89|1752.65|1752.15|269
1632101400000|2021-09-20 01:30:00|1753.04|1752.54|1752.85|1752.35|1753.19|1752.76|1752.59|1752.18|332
1632101700000|2021-09-20 01:35:00|1752.86|1752.36|1752.09|1751.59|1753.04|1752.55|1752.09|1751.59|335
1632102000000|2021-09-20 01:40:00|1752.11|1751.61|1752.17|1751.67|1752.36|1751.86|1751.65|1751.22|393
1632102300000|2021-09-20 01:45:00|1752.2|1751.7|1751.98|1751.48|1752.27|1751.77|1750.95|1750.48|450
1632102600000|2021-09-20 01:50:00|1751.99|1751.49|1751.66|1751.16|1752|1751.5|1751.53|1751.03|297
1632102900000|2021-09-20 01:55:00|1751.65|1751.15|1750.64|1750.34|1751.66|1751.16|1750.64|1750.14|280
1632103200000|2021-09-20 02:00:00|1750.67|1750.37|1750.24|1749.74|1750.67|1750.37|1749.73|1749.43|443
1632103500000|2021-09-20 02:05:00|1750.27|1749.77|1750.12|1749.62|1750.67|1750.17|1749.49|1748.99|618
1632103800000|2021-09-20 02:10:00|1750.11|1749.61|1749.06|1748.56|1750.12|1749.62|1748.57|1748.07|553
1632104100000|2021-09-20 02:15:00|1749.07|1748.57|1749.08|1748.58|1749.63|1749.13|1748.53|1748.03|452
1632104400000|2021-09-20 02:20:00|1749.07|1748.57|1744.55|1744.05|1749.29|1748.79|1742.36|1741.86|840
1632104700000|2021-09-20 02:25:00|1744.54|1744.04|1745.03|1744.53|1746.24|1745.74|1744.35|1743.85|780
1632105000000|2021-09-20 02:30:00|1745.06|1744.56|1744.91|1744.41|1745.55|1745.05|1744.84|1744.34|512
1632105300000|2021-09-20 02:35:00|1744.77|1744.27|1745.1|1744.6|1745.83|1745.33|1743.91|1743.41|838
1632105600000|2021-09-20 02:40:00|1745.13|1744.63|1747.87|1747.37|1747.92|1747.42|1745.08|1744.58|584
1632105900000|2021-09-20 02:45:00|1747.86|1747.36|1749.68|1749.18|1749.68|1749.18|1747.49|1746.99|681
1632106200000|2021-09-20 02:50:00|1749.73|1749.23|1748.47|1747.97|1749.79|1749.29|1748.46|1747.96|520
1632106500000|2021-09-20 02:55:00|1748.41|1747.91|1749.17|1748.67|1749.27|1748.77|1748.32|1747.82|347
1632106800000|2021-09-20 03:00:00|1749.16|1748.66|1748.73|1748.23|1749.66|1749.19|1748.68|1748.18|466
1632107100000|2021-09-20 03:05:00|1748.72|1748.22|1749.14|1748.64|1749.14|1748.64|1748.45|1747.95|301
1632107400000|2021-09-20 03:10:00|1749.12|1748.62|1749.98|1749.48|1750.19|1749.69|1749.11|1748.61|405
1632107700000|2021-09-20 03:15:00|1749.99|1749.49|1749.1|1748.6|1750.01|1749.51|1748.96|1748.52|387
1632108000000|2021-09-20 03:20:00|1749.11|1748.61|1749.59|1749.09|1749.63|1749.23|1748.76|1748.31|297
1632108300000|2021-09-20 03:25:00|1749.6|1749.1|1748.46|1747.96|1749.89|1749.39|1748.35|1747.85|366
1632108600000|2021-09-20 03:30:00|1748.45|1747.95|1747.45|1746.95|1748.45|1747.95|1747.34|1746.84|439
1632108900000|2021-09-20 03:35:00|1747.46|1746.96|1747.57|1747.07|1747.84|1747.44|1747.06|1746.56|376
1632109200000|2021-09-20 03:40:00|1747.56|1747.06|1747.05|1746.55|1747.72|1747.22|1746.8|1746.3|225
1632109500000|2021-09-20 03:45:00|1747.07|1746.57|1747.16|1746.66|1747.33|1746.83|1747.03|1746.53|190
1632109800000|2021-09-20 03:50:00|1747.25|1746.75|1747.01|1746.51|1747.27|1746.77|1746.96|1746.46|219
1632110100000|2021-09-20 03:55:00|1747|1746.5|1746.6|1746.1|1747.26|1746.76|1746.28|1745.78|324
1632110400000|2021-09-20 04:00:00|1746.54|1746.04|1745.69|1745.19|1746.57|1746.07|1745.54|1745.04|394
1632110700000|2021-09-20 04:05:00|1745.71|1745.21|1746.02|1745.52|1746.4|1745.9|1745.41|1744.91|399
1632111000000|2021-09-20 04:10:00|1746.01|1745.51|1746.6|1746.1|1746.63|1746.13|1745.32|1744.82|479
1632111300000|2021-09-20 04:15:00|1746.61|1746.11|1746.92|1746.42|1747.15|1746.65|1746.12|1745.62|378
1632111600000|2021-09-20 04:20:00|1746.9|1746.4|1748.54|1748.04|1748.64|1748.14|1746.86|1746.36|418
1632111900000|2021-09-20 04:25:00|1748.53|1748.03|1748.09|1747.59|1749.17|1748.67|1747.84|1747.34|391
1632112200000|2021-09-20 04:30:00|1748.08|1747.58|1747.92|1747.42|1748.21|1747.81|1747.75|1747.25|375
1632112500000|2021-09-20 04:35:00|1747.93|1747.43|1748.61|1748.11|1748.7|1748.2|1747.49|1746.99|343
1632112800000|2021-09-20 04:40:00|1748.58|1748.08|1748.77|1748.27|1748.79|1748.29|1748.1|1747.6|484
1632113100000|2021-09-20 04:45:00|1748.79|1748.29|1748.86|1748.36|1749.75|1749.25|1748.79|1748.29|334
1632113400000|2021-09-20 04:50:00|1748.87|1748.37|1748.78|1748.28|1749.13|1748.63|1748.71|1748.21|211
1632113700000|2021-09-20 04:55:00|1748.82|1748.32|1748.86|1748.36|1749.1|1748.6|1748.55|1748.05|213
1632114000000|2021-09-20 05:00:00|1748.87|1748.37|1748.69|1748.19|1749.1|1748.6|1748.05|1747.55|288
1632114300000|2021-09-20 05:05:00|1748.73|1748.23|1749.46|1748.96|1749.69|1749.2|1748.45|1747.95|272
1632114600000|2021-09-20 05:10:00|1749.5|1749|1749.66|1749.16|1750.51|1750.01|1749.49|1748.99|392
1632114900000|2021-09-20 05:15:00|1749.64|1749.14|1749.85|1749.35|1750.4|1749.9|1749.59|1749.09|356
1632115200000|2021-09-20 05:20:00|1749.84|1749.34|1750.7|1750.2|1750.91|1750.41|1749.64|1749.14|285
1632115500000|2021-09-20 05:25:00|1750.69|1750.19|1750.49|1749.99|1751.05|1750.55|1750.24|1749.74|413
1632115800000|2021-09-20 05:30:00|1750.5|1750|1750.6|1750.1|1751.42|1750.92|1750.46|1749.96|408
1632116100000|2021-09-20 05:35:00|1750.58|1750.08|1750.59|1750.09|1750.99|1750.49|1750.53|1750.03|259
1632116400000|2021-09-20 05:40:00|1750.6|1750.1|1751.09|1750.59|1751.09|1750.59|1750.35|1749.85|298
1632116700000|2021-09-20 05:45:00|1751.08|1750.58|1751.96|1751.46|1752.31|1751.88|1751.04|1750.54|355
1632117000000|2021-09-20 05:50:00|1751.97|1751.47|1751.34|1750.84|1752|1751.5|1751.2|1750.7|304
1632117300000|2021-09-20 05:55:00|1751.33|1750.83|1750.92|1750.42|1751.96|1751.46|1750.92|1750.42|325
1632117600000|2021-09-20 06:00:00|1750.94|1750.44|1750.46|1749.96|1751.05|1750.55|1750.19|1749.69|614
1632117900000|2021-09-20 06:05:00|1750.45|1749.95|1750.72|1750.22|1750.73|1750.23|1749.57|1749.07|479
1632118200000|2021-09-20 06:10:00|1750.7|1750.2|1751.56|1751.06|1751.66|1751.17|1750.7|1750.2|530
1632118500000|2021-09-20 06:15:00|1751.63|1751.13|1751.52|1751.02|1751.81|1751.36|1750.91|1750.41|611
1632118800000|2021-09-20 06:20:00|1751.49|1750.99|1750.68|1750.18|1751.81|1751.31|1750.37|1749.87|542
1632119100000|2021-09-20 06:25:00|1750.7|1750.2|1751.06|1750.56|1751.66|1751.16|1750.67|1750.17|365
1632119400000|2021-09-20 06:30:00|1751.05|1750.55|1751.85|1751.35|1751.95|1751.52|1750.94|1750.44|455
1632119700000|2021-09-20 06:35:00|1751.83|1751.33|1752.65|1752.15|1752.65|1752.15|1751.79|1751.29|564
1632120000000|2021-09-20 06:40:00|1752.61|1752.11|1752.62|1752.12|1753.17|1752.67|1752.28|1751.88|695
1632120300000|2021-09-20 06:45:00|1752.61|1752.11|1752.44|1751.94|1753.07|1752.57|1752.27|1751.9|624
1632120600000|2021-09-20 06:50:00|1752.45|1751.95|1753.84|1753.34|1753.95|1753.45|1752.44|1751.94|788
1632120900000|2021-09-20 06:55:00|1753.81|1753.31|1753.55|1753.05|1754.16|1753.66|1753.1|1752.7|645
1632121200000|2021-09-20 07:00:00|1753.13|1752.83|1752.47|1752.17|1753.41|1753.08|1752.17|1751.68|887
1632121500000|2021-09-20 07:05:00|1752.45|1752.15|1751.76|1751.26|1753.29|1752.79|1751.63|1751.22|749
1632121800000|2021-09-20 07:10:00|1751.75|1751.25|1752.95|1752.65|1753.22|1752.82|1751.75|1751.25|697
1632122100000|2021-09-20 07:15:00|1753.05|1752.75|1752.75|1752.25|1753.69|1753.25|1752.54|1752.04|805
1632122400000|2021-09-20 07:20:00|1752.76|1752.26|1752.14|1751.64|1753.23|1752.77|1752.13|1751.63|716
1632122700000|2021-09-20 07:25:00|1752.15|1751.65|1751.28|1750.78|1752.48|1752.18|1751.07|1750.68|876
1632123000000|2021-09-20 07:30:00|1751.29|1750.79|1751.99|1751.49|1752.45|1752.03|1751.13|1750.76|716
1632123300000|2021-09-20 07:35:00|1751.98|1751.48|1751.64|1751.14|1752.67|1752.25|1751.43|1751.02|560
1632123600000|2021-09-20 07:40:00|1751.63|1751.13|1752.39|1752.09|1752.5|1752.1|1751.35|1750.94|402
1632123900000|2021-09-20 07:45:00|1752.4|1752.1|1754.05|1753.75|1754.16|1753.75|1752.25|1751.83|668
1632124200000|2021-09-20 07:50:00|1754.04|1753.74|1754.67|1754.17|1754.88|1754.48|1753.75|1753.32|636
1632124500000|2021-09-20 07:55:00|1754.68|1754.18|1754.63|1754.13|1755.19|1754.79|1754.27|1753.8|744
1632124800000|2021-09-20 08:00:00|1754.6|1754.1|1754.47|1753.97|1755.15|1754.68|1754.35|1753.86|687
1632125100000|2021-09-20 08:05:00|1754.48|1753.98|1754.21|1753.71|1754.51|1754.21|1753.26|1752.96|683
1632125400000|2021-09-20 08:10:00|1754.22|1753.72|1753.61|1753.11|1754.4|1753.9|1753.49|1753.11|491
1632125700000|2021-09-20 08:15:00|1753.6|1753.1|1753.86|1753.36|1754.21|1753.78|1753.36|1752.92|547
1632126000000|2021-09-20 08:20:00|1753.85|1753.35|1754.21|1753.71|1754.47|1754.04|1753.37|1752.97|541
1632126300000|2021-09-20 08:25:00|1754.2|1753.7|1755.01|1754.71|1755.19|1754.89|1753.77|1753.27|667
1632126600000|2021-09-20 08:30:00|1755|1754.7|1754.62|1754.12|1755.27|1754.95|1754.13|1753.72|588
1632126900000|2021-09-20 08:35:00|1754.61|1754.11|1755.16|1754.66|1755.19|1754.83|1754.59|1754.1|537
1632127200000|2021-09-20 08:40:00|1755.15|1754.65|1756.83|1756.33|1756.91|1756.41|1754.88|1754.46|815
1632127500000|2021-09-20 08:45:00|1756.84|1756.34|1756.32|1756.02|1756.95|1756.45|1756.05|1755.66|557
1632127800000|2021-09-20 08:50:00|1756.27|1755.97|1757.15|1756.65|1757.17|1756.79|1756.14|1755.76|583
1632128100000|2021-09-20 08:55:00|1757.16|1756.66|1757.77|1757.47|1757.89|1757.47|1756.85|1756.45|551
1632128400000|2021-09-20 09:00:00|1757.76|1757.46|1757.31|1756.81|1758.6|1758.17|1756.74|1756.4|642
1632128700000|2021-09-20 09:05:00|1757.32|1756.82|1757.37|1756.87|1757.77|1757.27|1757|1756.53|567
1632129000000|2021-09-20 09:10:00|1757.36|1756.86|1757.05|1756.55|1757.77|1757.35|1756.94|1756.54|488
1632129300000|2021-09-20 09:15:00|1757.04|1756.54|1757.56|1757.06|1757.61|1757.14|1756.81|1756.38|505
1632129600000|2021-09-20 09:20:00|1757.58|1757.08|1757.71|1757.21|1758.14|1757.73|1757.05|1756.64|545
1632129900000|2021-09-20 09:25:00|1757.73|1757.23|1757.24|1756.94|1757.84|1757.45|1757.24|1756.84|656
1632130200000|2021-09-20 09:30:00|1757.23|1756.93|1758.07|1757.77|1758.17|1757.79|1757.23|1756.81|627
1632130500000|2021-09-20 09:35:00|1758.14|1757.64|1759.07|1758.77|1759.2|1758.79|1757.75|1757.34|735
1632130800000|2021-09-20 09:40:00|1759.18|1758.68|1759.5|1759|1759.58|1759.18|1758.76|1758.37|660
1632131100000|2021-09-20 09:45:00|1759.49|1758.99|1759.35|1758.85|1759.84|1759.44|1758.85|1758.45|698
1632131400000|2021-09-20 09:50:00|1759.33|1758.83|1759.47|1758.97|1759.7|1759.28|1758.97|1758.64|704
1632131700000|2021-09-20 09:55:00|1759.48|1758.98|1759.16|1758.86|1759.58|1759.23|1759.05|1758.66|551
1632132000000|2021-09-20 10:00:00|1759.12|1758.82|1759.8|1759.3|1759.82|1759.4|1758.97|1758.67|500
1632132300000|2021-09-20 10:05:00|1759.79|1759.29|1759.91|1759.61|1760.29|1759.96|1759.6|1759.22|548
1632132600000|2021-09-20 10:10:00|1760.01|1759.51|1760.35|1759.85|1760.46|1760.07|1759.65|1759.25|473
1632132900000|2021-09-20 10:15:00|1760.34|1759.84|1759.24|1758.74|1760.37|1759.99|1758.87|1758.54|641
1632133200000|2021-09-20 10:20:00|1759.23|1758.73|1759.74|1759.24|1760.06|1759.66|1758.93|1758.57|532
1632133500000|2021-09-20 10:25:00|1759.71|1759.21|1760.15|1759.85|1760.39|1759.98|1759.58|1759.18|476
1632133800000|2021-09-20 10:30:00|1760.14|1759.84|1759.92|1759.42|1760.35|1759.98|1759.56|1759.17|469
1632134100000|2021-09-20 10:35:00|1759.82|1759.52|1759.83|1759.33|1760.05|1759.73|1758.99|1758.64|529
1632134400000|2021-09-20 10:40:00|1759.71|1759.41|1759.37|1759.07|1760.04|1759.63|1759.23|1758.73|528
1632134700000|2021-09-20 10:45:00|1759.38|1759.08|1759.48|1759.18|1760.16|1759.71|1759.3|1758.96|520
1632135000000|2021-09-20 10:50:00|1759.58|1759.08|1759.04|1758.74|1759.9|1759.51|1759.03|1758.62|557
1632135300000|2021-09-20 10:55:00|1759.14|1758.64|1757.23|1756.93|1759.14|1758.64|1757.19|1756.82|819
1632135600000|2021-09-20 11:00:00|1757.17|1756.87|1756.25|1755.75|1757.87|1757.46|1756.05|1755.55|977
1632135900000|2021-09-20 11:05:00|1756.27|1755.77|1756.54|1756.04|1757|1756.63|1755.88|1755.47|733
1632136200000|2021-09-20 11:10:00|1756.56|1756.06|1756.98|1756.48|1757.11|1756.68|1756.25|1755.88|520
1632136500000|2021-09-20 11:15:00|1756.99|1756.49|1757.42|1756.92|1757.47|1756.97|1756.74|1756.36|520
1632136800000|2021-09-20 11:20:00|1757.46|1756.96|1757.36|1756.86|1757.69|1757.19|1756.96|1756.6|605
1632137100000|2021-09-20 11:25:00|1757.37|1756.87|1757.01|1756.51|1757.4|1756.97|1756.74|1756.31|508
1632137400000|2021-09-20 11:30:00|1757|1756.5|1758.05|1757.55|1758.37|1757.95|1756.89|1756.5|690
1632137700000|2021-09-20 11:35:00|1758.06|1757.56|1757.87|1757.37|1758.26|1757.87|1757.46|1756.98|632
1632138000000|2021-09-20 11:40:00|1757.86|1757.36|1757.1|1756.8|1758.68|1758.25|1757|1756.7|672
1632138300000|2021-09-20 11:45:00|1757.08|1756.78|1755.75|1755.25|1757.3|1756.84|1755.48|1755.16|707
1632138600000|2021-09-20 11:50:00|1755.89|1755.39|1756.08|1755.58|1756.18|1755.78|1755.6|1755.1|622
1632138900000|2021-09-20 11:55:00|1756.07|1755.57|1756.07|1755.57|1756.11|1755.72|1754.44|1753.94|811
1632139200000|2021-09-20 12:00:00|1755.86|1755.56|1757.49|1756.99|1757.87|1757.45|1755.31|1754.86|960
1632139500000|2021-09-20 12:05:00|1757.48|1756.98|1758.27|1757.97|1758.43|1757.99|1757.15|1756.85|845
1632139800000|2021-09-20 12:10:00|1758.28|1757.98|1758.96|1758.46|1759.32|1758.97|1758.11|1757.64|921
1632140100000|2021-09-20 12:15:00|1758.98|1758.48|1759.15|1758.85|1760.59|1760.23|1758.83|1758.46|981
1632140400000|2021-09-20 12:20:00|1759.13|1758.83|1761.19|1760.69|1761.32|1760.98|1759|1758.64|1098
1632140700000|2021-09-20 12:25:00|1761.17|1760.67|1759.7|1759.4|1761.54|1761.04|1759.22|1758.81|1096
1632141000000|2021-09-20 12:30:00|1759.72|1759.42|1757.75|1757.45|1760.7|1760.3|1757.73|1757.35|1215
1632141300000|2021-09-20 12:35:00|1757.74|1757.44|1758.61|1758.11|1758.78|1758.28|1756.99|1756.49|1217
1632141600000|2021-09-20 12:40:00|1758.62|1758.12|1758.51|1758.01|1759.6|1759.1|1758.32|1757.82|909
1632141900000|2021-09-20 12:45:00|1758.52|1758.02|1757.25|1756.75|1759.3|1758.8|1756.87|1756.37|872
1632142200000|2021-09-20 12:50:00|1757.26|1756.76|1759.44|1758.94|1759.54|1759.04|1756.88|1756.43|793
1632142500000|2021-09-20 12:55:00|1759.51|1759.01|1760.39|1759.89|1760.85|1760.35|1759.23|1758.73|899
1632142800000|2021-09-20 13:00:00|1760.41|1759.91|1759.72|1759.22|1760.73|1760.23|1759.36|1758.86|851
1632143100000|2021-09-20 13:05:00|1759.71|1759.21|1760.05|1759.55|1760.33|1759.83|1758.76|1758.26|742
1632143400000|2021-09-20 13:10:00|1760.04|1759.54|1758.82|1758.32|1760.66|1760.25|1758.36|1757.91|996
1632143700000|2021-09-20 13:15:00|1758.81|1758.31|1758.45|1758.15|1759.45|1759.13|1757.85|1757.43|1083
1632144000000|2021-09-20 13:20:00|1758.44|1758.14|1756.97|1756.47|1758.58|1758.15|1756.41|1756.02|956
1632144300000|2021-09-20 13:25:00|1756.99|1756.49|1757.08|1756.58|1757.29|1756.89|1756.06|1755.66|859
1632144600000|2021-09-20 13:30:00|1756.92|1756.62|1755.98|1755.68|1757.27|1756.91|1754.89|1754.42|1169
1632144900000|2021-09-20 13:35:00|1755.86|1755.56|1758.15|1757.85|1758.57|1758.14|1754.76|1754.26|1502
1632145200000|2021-09-20 13:40:00|1758.11|1757.81|1757.9|1757.4|1758.82|1758.43|1756.89|1756.39|1366
1632145500000|2021-09-20 13:45:00|1757.91|1757.41|1757.59|1757.29|1758.32|1758|1755.51|1755.01|1335
1632145800000|2021-09-20 13:50:00|1757.57|1757.27|1756.96|1756.66|1758.09|1757.75|1756.52|1756.06|1368
1632146100000|2021-09-20 13:55:00|1756.94|1756.64|1758.74|1758.24|1759.72|1759.22|1756.6|1756.13|1351
1632146400000|2021-09-20 14:00:00|1758.75|1758.25|1757.63|1757.13|1758.76|1758.26|1757.1|1756.6|1430
1632146700000|2021-09-20 14:05:00|1757.65|1757.15|1759.37|1758.87|1759.7|1759.26|1756.57|1756.07|1337
1632147000000|2021-09-20 14:10:00|1759.4|1758.9|1760.46|1759.96|1760.61|1760.11|1758.34|1757.84|1239
1632147300000|2021-09-20 14:15:00|1760.54|1760.04|1760.93|1760.43|1760.96|1760.56|1759.56|1759.14|1214
1632147600000|2021-09-20 14:20:00|1760.95|1760.45|1764.88|1764.38|1766.58|1766.08|1760.29|1759.85|1595
1632147900000|2021-09-20 14:25:00|1764.95|1764.45|1763.16|1762.66|1765.49|1765.1|1762.66|1762.31|1434
1632148200000|2021-09-20 14:30:00|1763.15|1762.65|1764.48|1763.98|1765.01|1764.51|1761.81|1761.31|1224
1632148500000|2021-09-20 14:35:00|1764.49|1763.99|1764.79|1764.29|1765.85|1765.35|1764.49|1763.99|1251
1632148800000|2021-09-20 14:40:00|1764.75|1764.25|1765.35|1764.85|1766.9|1766.5|1764.39|1763.9|1212
1632149100000|2021-09-20 14:45:00|1765.34|1764.84|1765.83|1765.53|1766.26|1765.96|1764.69|1764.19|1217
1632149400000|2021-09-20 14:50:00|1765.85|1765.55|1764.66|1764.36|1767.21|1766.83|1764.35|1764.02|1376
1632149700000|2021-09-20 14:55:00|1764.64|1764.34|1765.41|1764.91|1765.96|1765.46|1764.38|1763.95|1203
1632150000000|2021-09-20 15:00:00|1765.44|1764.94|1766.71|1766.21|1767.2|1766.81|1765.39|1764.89|1114
1632150300000|2021-09-20 15:05:00|1766.73|1766.23|1765.43|1764.93|1767.13|1766.63|1765.14|1764.64|980
1632150600000|2021-09-20 15:10:00|1765.44|1764.94|1764.83|1764.33|1766.52|1766.12|1764.83|1764.33|941
1632150900000|2021-09-20 15:15:00|1764.89|1764.39|1764.37|1763.87|1765.97|1765.47|1764.37|1763.87|851
1632151200000|2021-09-20 15:20:00|1764.39|1763.89|1764.56|1764.06|1764.8|1764.3|1763.86|1763.36|888
1632151500000|2021-09-20 15:25:00|1764.57|1764.07|1764.34|1763.84|1764.57|1764.07|1763.51|1763.01|779
1632151800000|2021-09-20 15:30:00|1764.35|1763.85|1762.84|1762.34|1764.71|1764.21|1762.64|1762.14|650
1632152100000|2021-09-20 15:35:00|1762.83|1762.33|1763.01|1762.51|1763.41|1762.91|1762.79|1762.29|589
1632152400000|2021-09-20 15:40:00|1763.02|1762.52|1761.71|1761.21|1763.08|1762.58|1761.61|1761.12|601
1632152700000|2021-09-20 15:45:00|1761.72|1761.22|1761.29|1760.79|1762.19|1761.69|1761.17|1760.68|600
1632153000000|2021-09-20 15:50:00|1761.3|1760.8|1761.65|1761.15|1762.64|1762.14|1761.23|1760.73|656
1632153300000|2021-09-20 15:55:00|1761.64|1761.14|1762.28|1761.78|1762.3|1761.8|1761.52|1761.02|555
1632153600000|2021-09-20 16:00:00|1762.29|1761.79|1762.41|1761.91|1762.92|1762.42|1762.02|1761.6|631
1632153900000|2021-09-20 16:05:00|1762.43|1761.93|1759.5|1759|1762.5|1762|1759.49|1758.99|683
1632154200000|2021-09-20 16:10:00|1759.68|1759.18|1761.34|1760.84|1761.79|1761.37|1759.68|1759.18|758
1632154500000|2021-09-20 16:15:00|1761.35|1760.85|1760.22|1759.72|1761.83|1761.47|1760|1759.5|667
1632154800000|2021-09-20 16:20:00|1760.11|1759.61|1760.8|1760.3|1761.3|1760.88|1760.1|1759.6|654
1632155100000|2021-09-20 16:25:00|1760.75|1760.25|1760.86|1760.56|1761.02|1760.58|1760.44|1759.94|643
1632155400000|2021-09-20 16:30:00|1760.85|1760.55|1760.84|1760.34|1761.29|1760.84|1759.78|1759.38|755
1632155700000|2021-09-20 16:35:00|1760.83|1760.33|1761.98|1761.48|1762.04|1761.61|1760.51|1760.13|686
1632156000000|2021-09-20 16:40:00|1761.99|1761.49|1761.83|1761.53|1762.21|1761.73|1761.63|1761.17|564
1632156300000|2021-09-20 16:45:00|1761.81|1761.51|1762.18|1761.68|1762.47|1762.03|1761.81|1761.4|552
1632156600000|2021-09-20 16:50:00|1762.2|1761.7|1761.62|1761.12|1762.21|1761.76|1761.25|1760.82|449
1632156900000|2021-09-20 16:55:00|1761.61|1761.11|1761.75|1761.45|1762.23|1761.75|1761.3|1760.8|534
1632157200000|2021-09-20 17:00:00|1761.77|1761.47|1761.91|1761.61|1762.46|1762.01|1761.54|1761.22|575
1632157500000|2021-09-20 17:05:00|1761.87|1761.57|1762.93|1762.43|1763.39|1762.99|1761.85|1761.48|786
1632157800000|2021-09-20 17:10:00|1762.92|1762.42|1762.58|1762.08|1763.5|1763.06|1762.54|1762.08|548
1632158100000|2021-09-20 17:15:00|1762.57|1762.07|1761.82|1761.32|1762.84|1762.43|1761.6|1761.19|553
1632158400000|2021-09-20 17:20:00|1761.81|1761.31|1763.38|1762.88|1763.39|1762.89|1761.7|1761.31|545
1632158700000|2021-09-20 17:25:00|1763.37|1762.87|1763.44|1763.14|1763.8|1763.44|1762.88|1762.54|713
1632159000000|2021-09-20 17:30:00|1763.54|1763.04|1764.35|1763.85|1764.49|1764.09|1763.54|1763.04|563
1632159300000|2021-09-20 17:35:00|1764.37|1763.87|1763.73|1763.43|1764.37|1763.87|1763.51|1763.1|507
1632159600000|2021-09-20 17:40:00|1763.72|1763.42|1763.93|1763.43|1764.19|1763.69|1763.63|1763.15|328
1632159900000|2021-09-20 17:45:00|1763.92|1763.42|1763.52|1763.02|1764.08|1763.66|1763.41|1763.02|428
1632160200000|2021-09-20 17:50:00|1763.53|1763.03|1763.4|1762.9|1763.66|1763.31|1762.9|1762.5|407
1632160500000|2021-09-20 17:55:00|1763.39|1762.89|1763.04|1762.54|1763.69|1763.2|1762.76|1762.33|433
1632160800000|2021-09-20 18:00:00|1763.03|1762.53|1762.95|1762.65|1763.4|1763|1762.86|1762.48|475
1632161100000|2021-09-20 18:05:00|1762.94|1762.64|1762.05|1761.55|1763.3|1762.92|1761.94|1761.55|482
1632161400000|2021-09-20 18:10:00|1762.06|1761.56|1761.61|1761.11|1762.18|1761.78|1761.61|1761.11|366
1632161700000|2021-09-20 18:15:00|1761.6|1761.1|1761.49|1760.99|1761.84|1761.34|1761.41|1760.91|360
1632162000000|2021-09-20 18:20:00|1761.5|1761|1761.24|1760.74|1761.63|1761.13|1761.12|1760.62|400
1632162300000|2021-09-20 18:25:00|1761.23|1760.73|1761.53|1761.03|1761.77|1761.27|1761.14|1760.64|364
1632162600000|2021-09-20 18:30:00|1761.56|1761.06|1762.2|1761.7|1762.45|1761.95|1761.45|1760.95|518
1632162900000|2021-09-20 18:35:00|1762.19|1761.69|1762.55|1762.05|1762.96|1762.46|1762.12|1761.62|488
1632163200000|2021-09-20 18:40:00|1762.6|1762.1|1762.47|1761.97|1763.09|1762.59|1762.45|1761.95|546
1632163500000|2021-09-20 18:45:00|1762.46|1761.96|1762.55|1762.05|1762.66|1762.16|1762.34|1761.84|549
1632163800000|2021-09-20 18:50:00|1762.54|1762.04|1762.89|1762.39|1763.06|1762.56|1762.41|1761.92|440
1632164100000|2021-09-20 18:55:00|1762.88|1762.38|1762.02|1761.52|1763.12|1762.62|1761.99|1761.49|615
1632164400000|2021-09-20 19:00:00|1761.99|1761.49|1762.39|1761.89|1763.3|1762.8|1761.96|1761.46|567
1632164700000|2021-09-20 19:05:00|1762.36|1761.86|1762.54|1762.04|1762.88|1762.38|1762.3|1761.8|501
1632165000000|2021-09-20 19:10:00|1762.52|1762.02|1762.57|1762.07|1762.77|1762.36|1762.36|1761.93|455
1632165300000|2021-09-20 19:15:00|1762.63|1762.13|1762.27|1761.77|1762.87|1762.37|1762.11|1761.61|466
1632165600000|2021-09-20 19:20:00|1762.23|1761.73|1762.29|1761.79|1762.43|1762.02|1761.91|1761.48|509
1632165900000|2021-09-20 19:25:00|1762.28|1761.78|1762.74|1762.24|1762.84|1762.34|1762.08|1761.67|442
1632166200000|2021-09-20 19:30:00|1762.71|1762.21|1762.06|1761.56|1762.85|1762.44|1761.9|1761.51|386
1632166500000|2021-09-20 19:35:00|1762.05|1761.55|1761.95|1761.45|1762.43|1761.93|1761.57|1761.26|424
1632166800000|2021-09-20 19:40:00|1761.94|1761.44|1762.91|1762.61|1762.91|1762.61|1761.94|1761.44|528
1632167100000|2021-09-20 19:45:00|1762.9|1762.6|1763.71|1763.21|1763.86|1763.45|1762.9|1762.49|536
1632167400000|2021-09-20 19:50:00|1763.7|1763.2|1764.46|1763.96|1764.77|1764.38|1763.62|1763.12|659
1632167700000|2021-09-20 19:55:00|1764.47|1763.97|1764.08|1763.58|1765.25|1764.75|1764.02|1763.52|777
1632168000000|2021-09-20 20:00:00|1764.28|1763.78|1765.03|1764.53|1765.53|1765.03|1763.88|1763.38|412
1632168300000|2021-09-20 20:05:00|1765.14|1764.64|1765.6|1765.1|1765.7|1765.36|1765.1|1764.6|236
1632168600000|2021-09-20 20:10:00|1765.61|1765.11|1765.46|1764.96|1765.81|1765.32|1765.24|1764.74|222
1632168900000|2021-09-20 20:15:00|1765.45|1764.95|1765.55|1765.05|1765.7|1765.2|1765.39|1764.89|192
1632169200000|2021-09-20 20:20:00|1765.52|1765.02|1765.66|1765.16|1765.82|1765.45|1765.38|1765|168
1632169500000|2021-09-20 20:25:00|1765.65|1765.15|1765.72|1765.22|1765.77|1765.27|1765.52|1765.02|125
1632169800000|2021-09-20 20:30:00|1765.75|1765.25|1765.75|1765.25|1765.84|1765.4|1765.41|1764.94|169
1632170100000|2021-09-20 20:35:00|1765.73|1765.23|1765.58|1765.08|1765.8|1765.3|1765.55|1765.05|147
1632170400000|2021-09-20 20:40:00|1765.54|1765.04|1765.73|1765.23|1765.8|1765.3|1765.52|1765.02|165
1632170700000|2021-09-20 20:45:00|1765.72|1765.22|1765.76|1765.26|1765.78|1765.28|1765.48|1764.98|213
1632171000000|2021-09-20 20:50:00|1765.77|1765.27|1765.13|1764.63|1765.84|1765.34|1765.13|1764.63|161
1632171300000|2021-09-20 20:55:00|1765.14|1764.64|1764.3|1763.8|1765.21|1764.71|1763.58|1763.08|316
1632175200000|2021-09-20 22:00:00|1764.95|1764.45|1764.9|1764.4|1765.35|1764.9|1764.65|1764.15|197
1632175500000|2021-09-20 22:05:00|1764.89|1764.39|1764.54|1764.04|1765.06|1764.56|1764.47|1763.97|201
1632175800000|2021-09-20 22:10:00|1764.57|1764.07|1764.56|1764.06|1764.75|1764.25|1764.33|1763.83|163
1632176100000|2021-09-20 22:15:00|1764.52|1764.02|1764.47|1763.97|1764.7|1764.2|1764.42|1763.92|111
1632176400000|2021-09-20 22:20:00|1764.49|1763.99|1764.6|1764.1|1764.79|1764.29|1764.48|1763.98|139
1632176700000|2021-09-20 22:25:00|1764.61|1764.11|1764.8|1764.3|1764.8|1764.3|1764.43|1763.93|162
1632177000000|2021-09-20 22:30:00|1764.68|1764.18|1764.47|1763.97|1764.72|1764.22|1764.37|1763.87|229
1632177300000|2021-09-20 22:35:00|1764.35|1763.85|1764.57|1764.07|1764.65|1764.15|1764.25|1763.78|134
1632177600000|2021-09-20 22:40:00|1764.56|1764.06|1764.6|1764.1|1764.8|1764.35|1764.46|1763.96|164
1632177900000|2021-09-20 22:45:00|1764.68|1764.18|1764.31|1763.81|1764.75|1764.31|1764.27|1763.81|161
1632178200000|2021-09-20 22:50:00|1764.32|1763.82|1764.32|1763.82|1764.51|1764.01|1764.18|1763.68|115
1632178500000|2021-09-20 22:55:00|1764.29|1763.79|1764.39|1763.89|1764.51|1764.01|1764.27|1763.77|119
1632178800000|2021-09-20 23:00:00|1764.47|1763.97|1764.49|1763.99|1764.62|1764.2|1764.35|1763.88|142
1632179100000|2021-09-20 23:05:00|1764.47|1763.97|1764.52|1764.02|1764.6|1764.15|1764.28|1763.92|141
1632179400000|2021-09-20 23:10:00|1764.53|1764.03|1764.43|1763.93|1764.65|1764.17|1764.28|1763.89|117
1632179700000|2021-09-20 23:15:00|1764.45|1763.95|1764.77|1764.27|1764.77|1764.3|1764.37|1763.92|188
1632180000000|2021-09-20 23:20:00|1764.78|1764.28|1764.78|1764.28|1764.83|1764.33|1764.55|1764.05|141
1632180300000|2021-09-20 23:25:00|1764.8|1764.3|1765.48|1764.98|1765.48|1764.98|1764.69|1764.26|178
1632180600000|2021-09-20 23:30:00|1765.47|1764.97|1765.54|1765.04|1765.58|1765.08|1765.43|1764.93|155
1632180900000|2021-09-20 23:35:00|1765.55|1765.05|1765.48|1764.98|1765.56|1765.06|1765.35|1764.85|139
1632181200000|2021-09-20 23:40:00|1765.47|1764.97|1765.23|1764.73|1765.67|1765.17|1765.14|1764.64|265
1632181500000|2021-09-20 23:45:00|1765.18|1764.68|1764.42|1763.92|1765.2|1764.7|1764.22|1763.72|257
1632181800000|2021-09-20 23:50:00|1764.41|1763.91|1765.26|1764.76|1765.39|1764.89|1764.41|1763.91|251
1632182100000|2021-09-20 23:55:00|1765.27|1764.77|1765.27|1764.77|1765.76|1765.36|1765.2|1764.7|326
1632182400000|2021-09-21 00:00:00|1765.29|1764.79|1764.99|1764.49|1765.47|1765.04|1764.52|1764.11|469
1632182700000|2021-09-21 00:05:00|1765|1764.5|1765.55|1765.05|1765.66|1765.16|1764.65|1764.15|420
1632183000000|2021-09-21 00:10:00|1765.54|1765.04|1764.83|1764.33|1765.95|1765.45|1764.61|1764.11|557
1632183300000|2021-09-21 00:15:00|1764.84|1764.34|1764|1763.7|1764.92|1764.42|1763.89|1763.39|458
1632183600000|2021-09-21 00:20:00|1763.99|1763.69|1763.48|1762.98|1764.36|1763.97|1763.43|1762.93|407
1632183900000|2021-09-21 00:25:00|1763.45|1762.95|1763.47|1762.97|1764.09|1763.61|1763.43|1762.93|312
1632184200000|2021-09-21 00:30:00|1763.46|1762.96|1763.08|1762.58|1763.81|1763.31|1762.96|1762.46|408
1632184500000|2021-09-21 00:35:00|1763.09|1762.59|1763.22|1762.72|1763.34|1762.84|1762.83|1762.33|357
1632184800000|2021-09-21 00:40:00|1763.23|1762.73|1763.02|1762.52|1763.3|1762.8|1762.85|1762.35|282
1632185100000|2021-09-21 00:45:00|1763.03|1762.53|1763.59|1763.09|1763.68|1763.18|1762.86|1762.36|227
1632185400000|2021-09-21 00:50:00|1763.63|1763.13|1763.9|1763.4|1763.97|1763.47|1763.48|1762.98|353
1632185700000|2021-09-21 00:55:00|1763.89|1763.39|1763.7|1763.2|1764.19|1763.78|1763.32|1762.82|416
1632186000000|2021-09-21 01:00:00|1763.69|1763.19|1763.55|1763.05|1763.86|1763.36|1763.33|1762.83|355
1632186300000|2021-09-21 01:05:00|1763.53|1763.03|1764.41|1763.91|1764.41|1763.91|1763.51|1763.01|350
1632186600000|2021-09-21 01:10:00|1764.4|1763.9|1764.02|1763.52|1764.6|1764.1|1763.97|1763.47|373
1632186900000|2021-09-21 01:15:00|1764.03|1763.53|1764.34|1763.84|1764.36|1763.96|1763.74|1763.44|352
1632187200000|2021-09-21 01:20:00|1764.33|1763.83|1763.89|1763.39|1764.36|1763.91|1763.83|1763.33|347
1632187500000|2021-09-21 01:25:00|1763.93|1763.43|1764.29|1763.79|1765.01|1764.51|1763.58|1763.08|431
1632187800000|2021-09-21 01:30:00|1764.3|1763.8|1765|1764.5|1765.3|1764.81|1764.29|1763.79|501
1632188100000|2021-09-21 01:35:00|1764.99|1764.49|1763.98|1763.48|1764.99|1764.49|1763.98|1763.48|456
1632188400000|2021-09-21 01:40:00|1763.99|1763.49|1763.81|1763.31|1764.19|1763.69|1763.58|1763.18|351
1632188700000|2021-09-21 01:45:00|1763.8|1763.3|1764.92|1764.42|1764.99|1764.49|1763.58|1763.16|455
1632189000000|2021-09-21 01:50:00|1764.93|1764.43|1765.25|1764.75|1765.25|1764.83|1764.51|1764.14|380
1632189300000|2021-09-21 01:55:00|1765.23|1764.73|1765.97|1765.47|1766.09|1765.62|1765.18|1764.72|411
1632189600000|2021-09-21 02:00:00|1765.98|1765.48|1766.17|1765.67|1766.39|1765.89|1765.88|1765.38|337
1632189900000|2021-09-21 02:05:00|1766.16|1765.66|1766.05|1765.55|1766.41|1765.96|1765.83|1765.33|272
1632190200000|2021-09-21 02:10:00|1766.06|1765.56|1765.84|1765.34|1766.17|1765.67|1765.62|1765.12|305
1632190500000|2021-09-21 02:15:00|1765.8|1765.3|1764.89|1764.39|1765.83|1765.33|1764.89|1764.39|247
1632190800000|2021-09-21 02:20:00|1764.9|1764.4|1764.59|1764.09|1764.93|1764.43|1764.59|1764.09|184
1632191100000|2021-09-21 02:25:00|1764.58|1764.08|1764.26|1763.76|1764.61|1764.11|1764.21|1763.71|211
1632191400000|2021-09-21 02:30:00|1764.27|1763.77|1764.21|1763.71|1764.49|1763.99|1764.19|1763.69|228
1632191700000|2021-09-21 02:35:00|1764.22|1763.72|1764.26|1763.76|1764.39|1763.89|1763.87|1763.37|238
1632192000000|2021-09-21 02:40:00|1764.27|1763.77|1763.84|1763.34|1764.29|1763.79|1763.77|1763.27|223
1632192300000|2021-09-21 02:45:00|1763.85|1763.35|1764.01|1763.51|1764.11|1763.61|1763.71|1763.21|294
1632192600000|2021-09-21 02:50:00|1764.05|1763.55|1763.61|1763.11|1764.13|1763.63|1763.4|1762.9|196
1632192900000|2021-09-21 02:55:00|1763.62|1763.12|1763.07|1762.57|1763.66|1763.25|1762.61|1762.11|367
1632193200000|2021-09-21 03:00:00|1763.06|1762.56|1762.45|1761.95|1763.23|1762.73|1762.44|1761.94|414
1632193500000|2021-09-21 03:05:00|1762.44|1761.94|1763.33|1762.83|1763.33|1762.83|1762.44|1761.94|245
1632193800000|2021-09-21 03:10:00|1763.36|1762.86|1763.61|1763.11|1763.71|1763.21|1763.26|1762.76|168
1632194100000|2021-09-21 03:15:00|1763.58|1763.08|1763.15|1762.65|1763.61|1763.11|1763.03|1762.6|242
1632194400000|2021-09-21 03:20:00|1763.14|1762.64|1763.04|1762.54|1763.39|1762.89|1762.9|1762.43|265
1632194700000|2021-09-21 03:25:00|1763.05|1762.55|1763.45|1762.95|1763.62|1763.12|1763.01|1762.51|258
1632195000000|2021-09-21 03:30:00|1763.46|1762.96|1763.32|1762.82|1763.66|1763.16|1763.32|1762.82|217
1632195300000|2021-09-21 03:35:00|1763.34|1762.84|1762.8|1762.3|1763.49|1762.99|1762.74|1762.24|224
1632195600000|2021-09-21 03:40:00|1762.82|1762.32|1762.63|1762.13|1762.83|1762.33|1762.58|1762.08|209
1632195900000|2021-09-21 03:45:00|1762.65|1762.15|1762.72|1762.22|1762.94|1762.44|1762.47|1761.97|319
1632196200000|2021-09-21 03:50:00|1762.73|1762.23|1762.51|1762.01|1762.75|1762.25|1762.41|1761.91|159
1632196500000|2021-09-21 03:55:00|1762.5|1762|1762.21|1761.71|1762.69|1762.19|1761.99|1761.49|212
1632196800000|2021-09-21 04:00:00|1762.23|1761.73|1762.39|1761.89|1762.5|1762|1761.93|1761.43|226
1632197100000|2021-09-21 04:05:00|1762.38|1761.88|1762.35|1761.85|1762.6|1762.1|1762.14|1761.64|202
1632197400000|2021-09-21 04:10:00|1762.34|1761.84|1762.3|1761.8|1762.4|1761.97|1761.72|1761.23|304
1632197700000|2021-09-21 04:15:00|1762.31|1761.81|1762.54|1762.04|1762.94|1762.51|1762.12|1761.62|305
1632198000000|2021-09-21 04:20:00|1762.53|1762.03|1762.05|1761.55|1762.53|1762.03|1761.89|1761.39|208
1632198300000|2021-09-21 04:25:00|1762.06|1761.56|1762.11|1761.61|1762.48|1761.98|1761.95|1761.45|120
1632198600000|2021-09-21 04:30:00|1762.12|1761.62|1761.51|1761.01|1762.18|1761.81|1761.35|1760.85|246
1632198900000|2021-09-21 04:35:00|1761.5|1761|1761.4|1760.9|1761.81|1761.41|1761.33|1760.86|251
1632199200000|2021-09-21 04:40:00|1761.39|1760.89|1761.33|1760.83|1761.39|1760.89|1761.09|1760.59|205
1632199500000|2021-09-21 04:45:00|1761.3|1760.8|1761.36|1760.86|1761.45|1760.95|1761.08|1760.58|184
1632199800000|2021-09-21 04:50:00|1761.37|1760.87|1761.3|1760.8|1761.42|1760.92|1761.11|1760.61|123
1632200100000|2021-09-21 04:55:00|1761.31|1760.81|1761.54|1761.04|1761.59|1761.09|1761.31|1760.81|208
1632200400000|2021-09-21 05:00:00|1761.56|1761.06|1761.44|1760.94|1761.66|1761.16|1761.35|1760.85|196
1632200700000|2021-09-21 05:05:00|1761.46|1760.96|1761.74|1761.24|1762.07|1761.57|1761.45|1760.95|239
1632201000000|2021-09-21 05:10:00|1761.75|1761.25|1762.04|1761.54|1762.25|1761.75|1761.43|1760.93|263
1632201300000|2021-09-21 05:15:00|1762.03|1761.53|1762.44|1761.94|1762.62|1762.12|1761.98|1761.48|266
1632201600000|2021-09-21 05:20:00|1762.45|1761.95|1762.32|1761.82|1762.59|1762.09|1761.93|1761.43|247
1632201900000|2021-09-21 05:25:00|1762.3|1761.8|1762.89|1762.39|1763.16|1762.66|1762.29|1761.79|290
1632202200000|2021-09-21 05:30:00|1762.88|1762.38|1762.25|1761.75|1762.88|1762.38|1762.13|1761.63|264
1632202500000|2021-09-21 05:35:00|1762.3|1761.8|1762.53|1762.03|1762.61|1762.11|1762.22|1761.72|172
1632202800000|2021-09-21 05:40:00|1762.52|1762.02|1762.43|1761.93|1762.92|1762.42|1762.23|1761.81|374
1632203100000|2021-09-21 05:45:00|1762.41|1761.91|1762.96|1762.46|1762.98|1762.48|1762.03|1761.53|400
1632203400000|2021-09-21 05:50:00|1762.95|1762.45|1763.26|1762.76|1763.28|1762.78|1762.79|1762.29|266
1632203700000|2021-09-21 05:55:00|1763.25|1762.75|1762.98|1762.48|1763.6|1763.1|1762.81|1762.31|252
1632204000000|2021-09-21 06:00:00|1762.82|1762.32|1763.23|1762.73|1763.27|1762.77|1762.25|1761.85|481
1632204300000|2021-09-21 06:05:00|1763.22|1762.72|1763.22|1762.72|1763.82|1763.42|1762.69|1762.19|516
1632204600000|2021-09-21 06:10:00|1763.23|1762.73|1762.66|1762.16|1763.35|1762.91|1762.3|1761.87|508
1632204900000|2021-09-21 06:15:00|1762.65|1762.15|1763.06|1762.56|1763.23|1762.73|1761.6|1761.1|541
1632205200000|2021-09-21 06:20:00|1763.04|1762.54|1763.67|1763.37|1763.78|1763.37|1762.97|1762.47|478
1632205500000|2021-09-21 06:25:00|1763.77|1763.27|1763.69|1763.19|1764.08|1763.58|1763.35|1762.85|469
1632205800000|2021-09-21 06:30:00|1763.74|1763.24|1762.05|1761.55|1763.82|1763.44|1761.97|1761.55|555
1632206100000|2021-09-21 06:35:00|1762.08|1761.58|1761.63|1761.13|1762.22|1761.77|1761.5|1761|582
1632206400000|2021-09-21 06:40:00|1761.62|1761.12|1761.81|1761.31|1762.22|1761.89|1761.55|1761.05|380
1632206700000|2021-09-21 06:45:00|1761.78|1761.28|1761.79|1761.29|1762.26|1761.85|1761.26|1760.83|559
1632207000000|2021-09-21 06:50:00|1761.78|1761.28|1761.05|1760.55|1761.91|1761.41|1760.67|1760.17|621
1632207300000|2021-09-21 06:55:00|1761.04|1760.54|1760.97|1760.47|1761.52|1761.02|1760.63|1760.23|547
1632207600000|2021-09-21 07:00:00|1760.94|1760.44|1761.43|1760.93|1761.49|1761.12|1760.19|1759.83|862
1632207900000|2021-09-21 07:05:00|1761.44|1760.94|1761.93|1761.63|1762.63|1762.25|1761.14|1760.75|781
1632208200000|2021-09-21 07:10:00|1761.92|1761.62|1760.07|1759.57|1762.01|1761.65|1759.91|1759.52|666
1632208500000|2021-09-21 07:15:00|1760.06|1759.56|1759.74|1759.24|1760.48|1760.06|1759.25|1758.85|769
1632208800000|2021-09-21 07:20:00|1759.75|1759.25|1758.76|1758.26|1759.77|1759.35|1758.19|1757.74|837
1632209100000|2021-09-21 07:25:00|1758.78|1758.28|1760.39|1759.89|1760.51|1760.11|1758.77|1758.28|789
1632209400000|2021-09-21 07:30:00|1760.4|1759.9|1760.45|1760.15|1761.3|1760.93|1760.28|1759.89|674
1632209700000|2021-09-21 07:35:00|1760.41|1760.11|1760.43|1759.93|1761.25|1760.85|1760.08|1759.69|581
1632210000000|2021-09-21 07:40:00|1760.39|1759.89|1760.14|1759.84|1760.68|1760.21|1759.79|1759.39|609
1632210300000|2021-09-21 07:45:00|1760.13|1759.83|1759.68|1759.18|1760.35|1759.94|1759.44|1759.02|651
1632210600000|2021-09-21 07:50:00|1759.67|1759.17|1760.72|1760.42|1760.84|1760.43|1759.28|1758.93|615
1632210900000|2021-09-21 07:55:00|1760.71|1760.41|1760.97|1760.47|1760.97|1760.61|1760.11|1759.73|495
1632211200000|2021-09-21 08:00:00|1760.98|1760.48|1759.79|1759.49|1761.07|1760.67|1759.71|1759.3|715
1632211500000|2021-09-21 08:05:00|1759.89|1759.39|1761.17|1760.87|1761.41|1761|1759.51|1759.1|758
1632211800000|2021-09-21 08:10:00|1761.16|1760.86|1761.29|1760.99|1762.11|1761.72|1761.05|1760.67|672
1632212100000|2021-09-21 08:15:00|1761.28|1760.98|1761.57|1761.07|1762.16|1761.83|1761.09|1760.77|669
1632212400000|2021-09-21 08:20:00|1761.58|1761.08|1761.77|1761.27|1762.15|1761.77|1761.25|1760.86|564
1632212700000|2021-09-21 08:25:00|1761.67|1761.37|1761.77|1761.27|1762.06|1761.68|1761.28|1760.89|505
1632213000000|2021-09-21 08:30:00|1761.76|1761.26|1761.72|1761.42|1761.93|1761.54|1761.04|1760.68|679
1632213300000|2021-09-21 08:35:00|1761.74|1761.44|1761.19|1760.89|1762|1761.61|1761.07|1760.74|572
1632213600000|2021-09-21 08:40:00|1761.2|1760.9|1762.47|1761.97|1762.48|1762.08|1761.11|1760.77|611
1632213900000|2021-09-21 08:45:00|1762.46|1761.96|1763.4|1762.9|1763.41|1763|1762.26|1761.8|596
1632214200000|2021-09-21 08:50:00|1763.39|1762.89|1764.66|1764.16|1764.67|1764.28|1763.12|1762.71|828
1632214500000|2021-09-21 08:55:00|1764.67|1764.17|1764.73|1764.23|1765.91|1765.45|1764.44|1764.05|757
1632214800000|2021-09-21 09:00:00|1764.71|1764.21|1764.77|1764.27|1765.1|1764.7|1764.06|1763.71|726
1632215100000|2021-09-21 09:05:00|1764.71|1764.41|1765.53|1765.03|1765.57|1765.17|1764.62|1764.27|611
1632215400000|2021-09-21 09:10:00|1765.43|1765.13|1765.24|1764.94|1765.9|1765.53|1765.03|1764.63|511
1632215700000|2021-09-21 09:15:00|1765.19|1764.89|1764.82|1764.32|1765.43|1765.04|1764.39|1764.01|497
1632216000000|2021-09-21 09:20:00|1764.83|1764.33|1765.47|1764.97|1765.85|1765.47|1764.76|1764.28|610
1632216300000|2021-09-21 09:25:00|1765.48|1764.98|1765.14|1764.64|1765.8|1765.43|1765.04|1764.63|632
1632216600000|2021-09-21 09:30:00|1765.16|1764.66|1766.14|1765.64|1766.84|1766.4|1764.95|1764.55|671
1632216900000|2021-09-21 09:35:00|1765.96|1765.66|1765.87|1765.37|1766.14|1765.74|1765.68|1765.27|361
1632217200000|2021-09-21 09:40:00|1765.75|1765.45|1766.06|1765.76|1766.31|1765.92|1765.64|1765.25|421
1632217500000|2021-09-21 09:45:00|1766.15|1765.65|1766.98|1766.48|1767.37|1767.02|1766.03|1765.64|560
1632217800000|2021-09-21 09:50:00|1766.97|1766.47|1766.58|1766.08|1767.2|1766.85|1766.45|1766.05|556
1632218100000|2021-09-21 09:55:00|1766.59|1766.09|1766.63|1766.33|1767|1766.6|1766.18|1765.79|584
1632218400000|2021-09-21 10:00:00|1766.8|1766.5|1766.82|1766.32|1766.98|1766.58|1766.29|1765.91|606
1632218700000|2021-09-21 10:05:00|1766.83|1766.33|1767.18|1766.88|1767.45|1767.09|1766.72|1766.31|441
1632219000000|2021-09-21 10:10:00|1767.17|1766.87|1767.93|1767.43|1768.36|1767.88|1766.91|1766.54|559
1632219300000|2021-09-21 10:15:00|1767.91|1767.41|1768.43|1768.13|1768.49|1768.13|1767.36|1767.03|548
1632219600000|2021-09-21 10:20:00|1768.4|1768.1|1767.15|1766.85|1768.49|1768.14|1767.15|1766.74|572
1632219900000|2021-09-21 10:25:00|1767.16|1766.86|1766.83|1766.53|1767.5|1767.1|1766.63|1766.26|466
1632220200000|2021-09-21 10:30:00|1766.93|1766.43|1766.47|1765.97|1767.15|1766.85|1766.24|1765.83|531
1632220500000|2021-09-21 10:35:00|1766.46|1765.96|1766.84|1766.54|1767.05|1766.72|1766.3|1765.92|462
1632220800000|2021-09-21 10:40:00|1766.86|1766.56|1767.09|1766.59|1767.41|1767|1766.77|1766.35|434
1632221100000|2021-09-21 10:45:00|1766.98|1766.68|1766.54|1766.04|1767.08|1766.72|1766.18|1765.78|456
1632221400000|2021-09-21 10:50:00|1766.53|1766.03|1766.67|1766.17|1767.64|1767.23|1766.34|1765.92|587
1632221700000|2021-09-21 10:55:00|1766.68|1766.18|1766.25|1765.75|1766.88|1766.46|1766.13|1765.74|400
1632222000000|2021-09-21 11:00:00|1766.26|1765.76|1765.86|1765.36|1766.79|1766.29|1765.61|1765.2|564
1632222300000|2021-09-21 11:05:00|1765.85|1765.35|1766.87|1766.37|1767.01|1766.53|1765.82|1765.32|524
1632222600000|2021-09-21 11:10:00|1766.88|1766.38|1767.13|1766.63|1768.03|1767.62|1766.79|1766.32|576
1632222900000|2021-09-21 11:15:00|1767.12|1766.62|1766.91|1766.41|1767.59|1767.09|1766.63|1766.33|525
1632223200000|2021-09-21 11:20:00|1766.9|1766.4|1766.15|1765.65|1766.98|1766.53|1766.01|1765.62|444
1632223500000|2021-09-21 11:25:00|1766.16|1765.66|1766.77|1766.27|1766.96|1766.47|1765.69|1765.28|494
1632223800000|2021-09-21 11:30:00|1766.82|1766.32|1766.91|1766.41|1767.01|1766.52|1765.93|1765.63|577
1632224100000|2021-09-21 11:35:00|1766.9|1766.4|1767.95|1767.45|1767.97|1767.47|1766.58|1766.11|669
1632224400000|2021-09-21 11:40:00|1768.02|1767.52|1767.86|1767.36|1768.34|1767.9|1767.84|1767.34|505
1632224700000|2021-09-21 11:45:00|1767.87|1767.37|1767.9|1767.4|1768.66|1768.21|1767.8|1767.3|556
1632225000000|2021-09-21 11:50:00|1767.91|1767.41|1768.11|1767.81|1768.22|1767.82|1767.44|1766.94|598
1632225300000|2021-09-21 11:55:00|1768.07|1767.77|1768.19|1767.69|1768.48|1768.01|1768.06|1767.61|478
1632225600000|2021-09-21 12:00:00|1768.23|1767.73|1768.13|1767.83|1768.47|1767.97|1767.44|1767.01|650
1632225900000|2021-09-21 12:05:00|1768.15|1767.85|1768.56|1768.26|1769.48|1768.98|1767.35|1766.92|811
1632226200000|2021-09-21 12:10:00|1768.55|1768.25|1769.35|1768.85|1772.03|1771.53|1767.34|1766.84|964
1632226500000|2021-09-21 12:15:00|1769.36|1768.86|1767.41|1766.91|1769.75|1769.25|1766.86|1766.48|1423
1632226800000|2021-09-21 12:20:00|1767.46|1766.96|1772.67|1772.17|1772.7|1772.2|1767.1|1766.6|1582
1632227100000|2021-09-21 12:25:00|1772.74|1772.24|1773.39|1772.89|1774|1773.5|1772.45|1772.03|1136
1632227400000|2021-09-21 12:30:00|1773.4|1772.9|1772.43|1771.93|1775.36|1774.88|1771.56|1771.12|1438
1632227700000|2021-09-21 12:35:00|1772.46|1771.96|1771.12|1770.62|1773.04|1772.59|1770.5|1770.14|1156
1632228000000|2021-09-21 12:40:00|1771.15|1770.65|1771.79|1771.29|1772.64|1772.14|1771.05|1770.55|1013
1632228300000|2021-09-21 12:45:00|1771.8|1771.3|1772.26|1771.76|1772.99|1772.49|1771.43|1770.93|971
1632228600000|2021-09-21 12:50:00|1772.21|1771.71|1773.86|1773.36|1774.21|1773.71|1772.21|1771.71|1198
1632228900000|2021-09-21 12:55:00|1773.68|1773.38|1772.06|1771.76|1774.51|1774.01|1771.75|1771.25|1187
1632229200000|2021-09-21 13:00:00|1772.13|1771.83|1773.23|1772.73|1773.48|1773|1771.71|1771.21|1104
1632229500000|2021-09-21 13:05:00|1773.22|1772.72|1771.17|1770.67|1773.23|1772.76|1771.13|1770.63|877
1632229800000|2021-09-21 13:10:00|1771.18|1770.68|1771.49|1770.99|1771.95|1771.45|1770.99|1770.49|795
1632230100000|2021-09-21 13:15:00|1771.47|1770.97|1772.08|1771.58|1772.69|1772.35|1771.16|1770.74|839
1632230400000|2021-09-21 13:20:00|1772.14|1771.64|1772.39|1771.89|1772.79|1772.3|1771.8|1771.3|779
1632230700000|2021-09-21 13:25:00|1772.4|1771.9|1773.11|1772.61|1773.16|1772.7|1772.1|1771.69|848
1632231000000|2021-09-21 13:30:00|1773.13|1772.63|1773.18|1772.68|1774.24|1773.86|1772.17|1771.8|1548
1632231300000|2021-09-21 13:35:00|1773.15|1772.65|1772.21|1771.71|1773.69|1773.29|1769.93|1769.43|1481
1632231600000|2021-09-21 13:40:00|1772.23|1771.73|1774.04|1773.54|1775.01|1774.51|1772.22|1771.72|1418
1632231900000|2021-09-21 13:45:00|1774.08|1773.58|1772.57|1772.07|1774.08|1773.58|1772.15|1771.65|1382
1632232200000|2021-09-21 13:50:00|1772.64|1772.14|1774.49|1773.99|1774.71|1774.21|1771.35|1771.05|1361
1632232500000|2021-09-21 13:55:00|1774.45|1773.95|1772.98|1772.68|1775.41|1775.01|1772.98|1772.64|1420
1632232800000|2021-09-21 14:00:00|1772.94|1772.64|1773.71|1773.21|1775.37|1775.05|1772.91|1772.61|1457
1632233100000|2021-09-21 14:05:00|1773.72|1773.22|1772.39|1772.09|1775|1774.59|1772.26|1771.76|1275
1632233400000|2021-09-21 14:10:00|1772.27|1771.97|1773.61|1773.11|1773.62|1773.22|1771.88|1771.5|1313
1632233700000|2021-09-21 14:15:00|1773.6|1773.1|1773.56|1773.06|1774.41|1773.92|1773.09|1772.59|1179
1632234000000|2021-09-21 14:20:00|1773.73|1773.23|1775.21|1774.71|1775.29|1774.9|1773.57|1773.07|1136
1632234300000|2021-09-21 14:25:00|1775.13|1774.83|1774.84|1774.34|1776.51|1776.12|1774.67|1774.17|1225
1632234600000|2021-09-21 14:30:00|1774.88|1774.38|1776.53|1776.03|1776.85|1776.45|1774.48|1774.06|1051
1632234900000|2021-09-21 14:35:00|1776.54|1776.04|1777.58|1777.08|1777.58|1777.16|1775.87|1775.43|1054
1632235200000|2021-09-21 14:40:00|1777.57|1777.07|1777.79|1777.29|1778.59|1778.21|1777.39|1776.9|1064
1632235500000|2021-09-21 14:45:00|1777.78|1777.28|1778.11|1777.61|1778.71|1778.37|1777.3|1776.8|948
1632235800000|2021-09-21 14:50:00|1778.12|1777.62|1778.61|1778.11|1778.8|1778.41|1777.94|1777.46|904
1632236100000|2021-09-21 14:55:00|1778.62|1778.12|1777.95|1777.65|1778.81|1778.31|1777.28|1776.78|1055
1632236400000|2021-09-21 15:00:00|1777.9|1777.6|1778.66|1778.16|1778.69|1778.29|1777.38|1776.88|883
1632236700000|2021-09-21 15:05:00|1778.69|1778.19|1779.09|1778.59|1779.21|1778.71|1778.41|1777.92|752
1632237000000|2021-09-21 15:10:00|1779.12|1778.62|1779.01|1778.51|1779.75|1779.41|1778.84|1778.46|929
1632237300000|2021-09-21 15:15:00|1778.99|1778.49|1781.39|1781.09|1781.39|1781.09|1778.85|1778.49|1004
1632237600000|2021-09-21 15:20:00|1781.43|1781.13|1780.68|1780.18|1782.04|1781.71|1780.49|1780.07|939
1632237900000|2021-09-21 15:25:00|1780.67|1780.17|1781.07|1780.57|1781.69|1781.19|1780.65|1780.17|725
1632238200000|2021-09-21 15:30:00|1781.13|1780.63|1781.38|1780.88|1781.89|1781.39|1780.52|1780.08|808
1632238500000|2021-09-21 15:35:00|1781.39|1780.89|1781.22|1780.72|1781.78|1781.28|1781.02|1780.54|744
1632238800000|2021-09-21 15:40:00|1781.21|1780.71|1780.18|1779.88|1781.82|1781.32|1780.18|1779.77|644
1632239100000|2021-09-21 15:45:00|1780.17|1779.87|1779.18|1778.68|1780.42|1780.05|1778.37|1777.89|955
1632239400000|2021-09-21 15:50:00|1779.19|1778.69|1778.73|1778.23|1779.56|1779.17|1778.4|1777.9|650
1632239700000|2021-09-21 15:55:00|1778.72|1778.22|1777.68|1777.18|1778.93|1778.43|1777.46|1777.07|763
1632240000000|2021-09-21 16:00:00|1777.67|1777.17|1777.37|1776.87|1778.21|1777.74|1776.88|1776.5|925
1632240300000|2021-09-21 16:05:00|1777.36|1776.86|1776.21|1775.71|1777.42|1777.02|1775.62|1775.31|611
1632240600000|2021-09-21 16:10:00|1776.35|1776.05|1776.81|1776.31|1776.82|1776.37|1775.9|1775.53|568
1632240900000|2021-09-21 16:15:00|1776.83|1776.33|1776.11|1775.61|1776.83|1776.33|1775.92|1775.42|527
1632241200000|2021-09-21 16:20:00|1776.13|1775.63|1776.12|1775.62|1776.26|1775.76|1775.79|1775.35|499
1632241500000|2021-09-21 16:25:00|1776.13|1775.63|1776.05|1775.55|1776.92|1776.42|1775.88|1775.48|404
1632241800000|2021-09-21 16:30:00|1776.04|1775.54|1776.25|1775.75|1776.31|1775.87|1775.81|1775.34|372
1632242100000|2021-09-21 16:35:00|1776.26|1775.76|1776.73|1776.23|1776.88|1776.4|1776.25|1775.75|399
1632242400000|2021-09-21 16:40:00|1776.74|1776.24|1777.12|1776.62|1777.83|1777.34|1776.74|1776.24|576
1632242700000|2021-09-21 16:45:00|1777.11|1776.61|1776.62|1776.12|1777.18|1776.68|1776.51|1776.01|424
1632243000000|2021-09-21 16:50:00|1776.57|1776.07|1776.9|1776.4|1776.95|1776.48|1776.46|1775.97|514
1632243300000|2021-09-21 16:55:00|1776.89|1776.39|1776.96|1776.46|1777.33|1776.91|1776.66|1776.28|558
1632243600000|2021-09-21 17:00:00|1776.97|1776.47|1776.97|1776.47|1777.34|1776.92|1776.46|1776.07|703
1632243900000|2021-09-21 17:05:00|1776.98|1776.48|1776.37|1775.87|1777.12|1776.67|1776.33|1775.83|524
1632244200000|2021-09-21 17:10:00|1776.36|1775.86|1776.36|1775.86|1776.65|1776.15|1776.03|1775.53|454
1632244500000|2021-09-21 17:15:00|1776.37|1775.87|1776.95|1776.45|1776.95|1776.54|1776.05|1775.55|421
1632244800000|2021-09-21 17:20:00|1776.94|1776.44|1777.03|1776.53|1777.25|1776.82|1776.63|1776.24|530
1632245100000|2021-09-21 17:25:00|1777.05|1776.55|1778.05|1777.55|1778.15|1777.85|1776.93|1776.43|663
1632245400000|2021-09-21 17:30:00|1778.06|1777.56|1778.22|1777.72|1778.58|1778.08|1777.92|1777.42|604
1632245700000|2021-09-21 17:35:00|1778.21|1777.71|1777.05|1776.55|1778.23|1777.73|1776.84|1776.34|512
1632246000000|2021-09-21 17:40:00|1777.06|1776.56|1776.32|1775.82|1777.13|1776.63|1776.2|1775.79|437
1632246300000|2021-09-21 17:45:00|1776.33|1775.83|1776.54|1776.04|1776.82|1776.35|1776.1|1775.75|407
1632246600000|2021-09-21 17:50:00|1776.56|1776.06|1776.24|1775.74|1776.62|1776.19|1775.77|1775.44|488
1632246900000|2021-09-21 17:55:00|1776.14|1775.64|1776.77|1776.27|1776.78|1776.28|1775.84|1775.34|521
1632247200000|2021-09-21 18:00:00|1776.76|1776.26|1776.22|1775.72|1776.77|1776.27|1775.89|1775.39|535
1632247500000|2021-09-21 18:05:00|1776.23|1775.73|1776.52|1776.02|1776.66|1776.23|1775.91|1775.41|528
1632247800000|2021-09-21 18:10:00|1776.53|1776.03|1776.21|1775.71|1776.6|1776.1|1776.17|1775.67|404
1632248100000|2021-09-21 18:15:00|1776.22|1775.72|1775.54|1775.04|1776.27|1775.77|1775.43|1775.01|495
1632248400000|2021-09-21 18:20:00|1775.55|1775.05|1775.42|1775.12|1775.88|1775.48|1775.14|1774.77|695
1632248700000|2021-09-21 18:25:00|1775.5|1775|1775.44|1774.94|1775.72|1775.22|1775.2|1774.71|579
1632249000000|2021-09-21 18:30:00|1775.43|1774.93|1775.56|1775.06|1775.72|1775.22|1775.15|1774.77|449
1632249300000|2021-09-21 18:35:00|1775.57|1775.07|1775.65|1775.15|1775.78|1775.28|1775.09|1774.59|447
1632249600000|2021-09-21 18:40:00|1775.68|1775.18|1775.61|1775.11|1775.91|1775.49|1775.39|1774.89|369
1632249900000|2021-09-21 18:45:00|1775.54|1775.04|1775.64|1775.14|1775.88|1775.55|1775.46|1775.03|285
1632250200000|2021-09-21 18:50:00|1775.72|1775.22|1775.28|1774.98|1775.72|1775.22|1775.2|1774.82|536
1632250500000|2021-09-21 18:55:00|1775.27|1774.97|1775.56|1775.26|1775.71|1775.26|1775.06|1774.67|607
1632250800000|2021-09-21 19:00:00|1775.57|1775.27|1775.72|1775.22|1775.78|1775.38|1775.42|1775.01|471
1632251100000|2021-09-21 19:05:00|1775.71|1775.21|1775.84|1775.34|1776.18|1775.68|1775.71|1775.21|407
1632251400000|2021-09-21 19:10:00|1775.83|1775.33|1775.89|1775.39|1776.02|1775.62|1775.71|1775.21|476
1632251700000|2021-09-21 19:15:00|1775.85|1775.35|1775.6|1775.1|1775.92|1775.42|1775.53|1775.03|384
1632252000000|2021-09-21 19:20:00|1775.61|1775.11|1775.29|1774.79|1775.63|1775.13|1775.16|1774.66|360
1632252300000|2021-09-21 19:25:00|1775.32|1774.82|1775.21|1774.71|1775.34|1774.84|1775.02|1774.52|349
1632252600000|2021-09-21 19:30:00|1775.19|1774.69|1775.35|1774.85|1775.5|1775|1775.18|1774.68|388
1632252900000|2021-09-21 19:35:00|1775.34|1774.84|1775.23|1774.73|1775.37|1774.87|1775.08|1774.58|428
1632253200000|2021-09-21 19:40:00|1775.24|1774.74|1774.79|1774.29|1775.33|1774.9|1774.78|1774.28|377
1632253500000|2021-09-21 19:45:00|1774.8|1774.3|1774.72|1774.22|1775.01|1774.51|1774.53|1774.03|356
1632253800000|2021-09-21 19:50:00|1774.73|1774.23|1774.96|1774.46|1775.12|1774.62|1774.54|1774.13|390
1632254100000|2021-09-21 19:55:00|1775.02|1774.52|1775.56|1775.06|1775.77|1775.27|1774.74|1774.33|494
1632254400000|2021-09-21 20:00:00|1775.57|1775.07|1774.95|1774.45|1775.74|1775.24|1774.93|1774.43|321
1632254700000|2021-09-21 20:05:00|1774.96|1774.46|1774.83|1774.33|1775.15|1774.65|1774.81|1774.31|167
1632255000000|2021-09-21 20:10:00|1774.82|1774.32|1774.67|1774.17|1774.95|1774.45|1774.66|1774.16|134
1632255300000|2021-09-21 20:15:00|1774.68|1774.18|1774.7|1774.2|1774.74|1774.24|1774.45|1773.95|107
1632255600000|2021-09-21 20:20:00|1774.69|1774.19|1774.71|1774.21|1774.8|1774.3|1774.65|1774.15|112
1632255900000|2021-09-21 20:25:00|1774.74|1774.24|1774.54|1774.04|1774.77|1774.27|1774.46|1773.96|113
1632256200000|2021-09-21 20:30:00|1774.52|1774.02|1774.56|1774.06|1774.68|1774.18|1774.48|1773.98|146
1632256500000|2021-09-21 20:35:00|1774.57|1774.07|1774.64|1774.14|1774.73|1774.23|1774.55|1774.05|134
1632256800000|2021-09-21 20:40:00|1774.63|1774.13|1774.64|1774.14|1774.74|1774.24|1774.54|1774.04|150
1632257100000|2021-09-21 20:45:00|1774.66|1774.16|1774.47|1773.97|1774.67|1774.17|1774.32|1773.82|177
1632257400000|2021-09-21 20:50:00|1774.45|1773.95|1774.24|1773.74|1774.57|1774.07|1774.21|1773.71|180
1632257700000|2021-09-21 20:55:00|1774.22|1773.72|1774.85|1774.35|1774.87|1774.37|1774.19|1773.69|252
1632261600000|2021-09-21 22:00:00|1775.05|1774.55|1775.3|1774.8|1775.61|1775.11|1775|1774.5|208
1632261900000|2021-09-21 22:05:00|1775.28|1774.78|1775.2|1774.7|1775.48|1774.98|1775.15|1774.65|135
1632262200000|2021-09-21 22:10:00|1775.3|1774.8|1775.2|1774.7|1775.4|1774.9|1775.13|1774.63|157
1632262500000|2021-09-21 22:15:00|1775.26|1774.76|1775.29|1774.79|1775.38|1774.88|1775|1774.5|161
1632262800000|2021-09-21 22:20:00|1775.28|1774.78|1775.34|1774.84|1775.38|1774.88|1775.05|1774.55|137
1632263100000|2021-09-21 22:25:00|1775.31|1774.81|1775.18|1774.68|1775.58|1775.15|1775.07|1774.67|191
1632263400000|2021-09-21 22:30:00|1775.19|1774.89|1775.03|1774.53|1775.37|1774.89|1774.91|1774.41|187
1632263700000|2021-09-21 22:35:00|1775|1774.5|1775.12|1774.62|1775.13|1774.63|1774.84|1774.34|130
1632264000000|2021-09-21 22:40:00|1775.1|1774.6|1774.95|1774.45|1775.1|1774.62|1774.84|1774.34|145
1632264300000|2021-09-21 22:45:00|1774.93|1774.43|1774.87|1774.37|1774.99|1774.49|1774.75|1774.25|110
1632264600000|2021-09-21 22:50:00|1774.85|1774.35|1774.89|1774.39|1775.1|1774.6|1774.75|1774.3|122
1632264900000|2021-09-21 22:55:00|1774.88|1774.38|1774.63|1774.13|1775|1774.5|1774.62|1774.12|144
1632265200000|2021-09-21 23:00:00|1774.64|1774.14|1775.02|1774.52|1775.02|1774.52|1774.57|1774.07|195
1632265500000|2021-09-21 23:05:00|1774.98|1774.48|1775.03|1774.53|1775.12|1774.62|1774.9|1774.4|149
1632265800000|2021-09-21 23:10:00|1774.99|1774.49|1774.99|1774.49|1775.06|1774.56|1774.85|1774.35|119
1632266100000|2021-09-21 23:15:00|1775|1774.5|1774.92|1774.42|1775.03|1774.53|1774.85|1774.35|91
1632266400000|2021-09-21 23:20:00|1774.93|1774.43|1774.93|1774.43|1774.95|1774.45|1774.84|1774.34|87
1632266700000|2021-09-21 23:25:00|1774.92|1774.42|1774.93|1774.43|1775.02|1774.52|1774.85|1774.35|103
1632267000000|2021-09-21 23:30:00|1774.94|1774.44|1774.85|1774.35|1775.02|1774.52|1774.75|1774.25|147
1632267300000|2021-09-21 23:35:00|1774.84|1774.34|1774.78|1774.28|1775.02|1774.52|1774.77|1774.27|164
1632267600000|2021-09-21 23:40:00|1774.76|1774.26|1774.9|1774.4|1774.99|1774.49|1774.27|1773.77|289
1632267900000|2021-09-21 23:45:00|1774.89|1774.39|1775.27|1774.77|1775.47|1774.97|1774.83|1774.33|263
1632268200000|2021-09-21 23:50:00|1775.26|1774.76|1775.38|1774.88|1775.4|1774.97|1775.1|1774.67|174
1632268500000|2021-09-21 23:55:00|1775.37|1774.87|1775.26|1774.76|1775.43|1774.93|1775|1774.5|186
1632268800000|2021-09-22 00:00:00|1775.27|1774.77|1775.22|1774.72|1775.5|1775.18|1774.76|1774.35|407
1632269100000|2021-09-22 00:05:00|1775.17|1774.67|1775.57|1775.07|1775.69|1775.21|1774.95|1774.48|418
1632269400000|2021-09-22 00:10:00|1775.58|1775.08|1774.99|1774.49|1775.78|1775.29|1774.84|1774.34|313
1632269700000|2021-09-22 00:15:00|1775.13|1774.63|1775.31|1774.81|1775.37|1774.93|1774.94|1774.5|319
1632270000000|2021-09-22 00:20:00|1775.37|1774.87|1774.67|1774.37|1775.37|1775.07|1774.67|1774.17|335
1632270300000|2021-09-22 00:25:00|1774.77|1774.27|1774.43|1773.93|1774.89|1774.49|1774.17|1773.67|407
1632270600000|2021-09-22 00:30:00|1774.48|1773.98|1774.68|1774.18|1774.91|1774.41|1774.41|1773.91|321
1632270900000|2021-09-22 00:35:00|1774.69|1774.19|1774.43|1773.93|1774.7|1774.2|1774.24|1773.81|338
1632271200000|2021-09-22 00:40:00|1774.44|1773.94|1773.42|1772.92|1774.54|1774.04|1773.23|1772.73|401
1632271500000|2021-09-22 00:45:00|1773.45|1772.95|1773.41|1772.91|1773.69|1773.19|1773.34|1772.84|345
1632271800000|2021-09-22 00:50:00|1773.42|1772.92|1773.26|1772.76|1773.64|1773.14|1772.99|1772.49|403
1632272100000|2021-09-22 00:55:00|1773.28|1772.78|1773.02|1772.52|1773.78|1773.28|1772.65|1772.19|466
1632272400000|2021-09-22 01:00:00|1772.99|1772.49|1777.09|1776.59|1777.23|1776.73|1772.55|1772.18|1621
1632272700000|2021-09-22 01:05:00|1777.11|1776.61|1775.76|1775.26|1777.36|1776.97|1774.18|1773.68|1371
1632273000000|2021-09-22 01:10:00|1775.74|1775.24|1774.39|1773.89|1776.92|1776.42|1774.39|1773.89|1503
1632273300000|2021-09-22 01:15:00|1774.37|1773.87|1776.4|1775.9|1776.43|1775.93|1773.65|1773.15|1204
1632273600000|2021-09-22 01:20:00|1776.38|1775.88|1774.79|1774.29|1776.58|1776.08|1774.28|1773.78|1038
1632273900000|2021-09-22 01:25:00|1774.83|1774.33|1774.28|1773.78|1775.39|1774.89|1774.07|1773.57|980
1632274200000|2021-09-22 01:30:00|1774.29|1773.79|1775.47|1774.97|1775.49|1774.99|1773.67|1773.17|1091
1632274500000|2021-09-22 01:35:00|1775.49|1774.99|1775.95|1775.45|1776.18|1775.68|1775.38|1774.94|760
1632274800000|2021-09-22 01:40:00|1775.96|1775.46|1776.53|1776.03|1776.62|1776.12|1775.58|1775.08|650
1632275100000|2021-09-22 01:45:00|1776.54|1776.04|1776.43|1775.93|1776.69|1776.19|1775.88|1775.4|564
1632275400000|2021-09-22 01:50:00|1776.42|1775.92|1776.78|1776.28|1776.92|1776.42|1776.38|1775.9|437
1632275700000|2021-09-22 01:55:00|1776.79|1776.29|1776.88|1776.38|1776.91|1776.41|1776.43|1775.93|550
1632276000000|2021-09-22 02:00:00|1776.84|1776.34|1777.15|1776.65|1777.27|1776.77|1776.84|1776.34|570
1632276300000|2021-09-22 02:05:00|1777.14|1776.64|1777.77|1777.27|1777.86|1777.36|1777.08|1776.58|619
1632276600000|2021-09-22 02:10:00|1777.78|1777.28|1777.74|1777.24|1777.88|1777.38|1777.21|1776.77|649
1632276900000|2021-09-22 02:15:00|1777.75|1777.25|1777.52|1777.02|1777.83|1777.33|1777.31|1776.81|450
1632277200000|2021-09-22 02:20:00|1777.53|1777.03|1777.6|1777.1|1777.74|1777.24|1777.06|1776.56|395
1632277500000|2021-09-22 02:25:00|1777.62|1777.12|1777.82|1777.32|1777.87|1777.37|1777.57|1777.07|207
1632277800000|2021-09-22 02:30:00|1777.8|1777.3|1777.56|1777.06|1778.23|1777.73|1777.49|1776.99|377
1632278100000|2021-09-22 02:35:00|1777.55|1777.05|1777.43|1776.93|1777.7|1777.2|1777.19|1776.69|325
1632278400000|2021-09-22 02:40:00|1777.56|1777.06|1777.65|1777.15|1777.93|1777.43|1777.5|1777|276
1632278700000|2021-09-22 02:45:00|1777.66|1777.16|1778.3|1777.8|1778.41|1777.91|1777.28|1776.78|471
1632279000000|2021-09-22 02:50:00|1778.27|1777.77|1778.2|1777.7|1778.48|1778.05|1778.07|1777.57|531
1632279300000|2021-09-22 02:55:00|1778.23|1777.73|1779.09|1778.59|1779.61|1779.11|1778.23|1777.73|616
1632279600000|2021-09-22 03:00:00|1779.1|1778.6|1778.14|1777.64|1779.21|1778.71|1778.09|1777.59|471
1632279900000|2021-09-22 03:05:00|1778.12|1777.62|1778.13|1777.63|1778.23|1777.73|1777.83|1777.33|381
1632280200000|2021-09-22 03:10:00|1778.1|1777.6|1777.94|1777.44|1778.56|1778.06|1777.87|1777.37|455
1632280500000|2021-09-22 03:15:00|1777.93|1777.43|1777.18|1776.68|1777.95|1777.45|1777.16|1776.66|368
1632280800000|2021-09-22 03:20:00|1777.21|1776.71|1778.24|1777.74|1778.31|1777.81|1777.19|1776.69|376
1632281100000|2021-09-22 03:25:00|1778.26|1777.76|1778.68|1778.18|1778.79|1778.37|1777.89|1777.45|357
1632281400000|2021-09-22 03:30:00|1778.69|1778.19|1778.95|1778.45|1779.02|1778.52|1778.48|1778.02|283
1632281700000|2021-09-22 03:35:00|1778.99|1778.49|1778.4|1777.9|1778.99|1778.49|1778.3|1777.9|315
1632282000000|2021-09-22 03:40:00|1778.42|1777.92|1777.87|1777.37|1778.53|1778.03|1777.87|1777.37|226
1632282300000|2021-09-22 03:45:00|1777.88|1777.38|1777.39|1776.89|1777.91|1777.51|1777.28|1776.82|255
1632282600000|2021-09-22 03:50:00|1777.38|1776.88|1778.45|1777.95|1778.52|1778.02|1777.36|1776.86|327
1632282900000|2021-09-22 03:55:00|1778.46|1777.96|1777.96|1777.46|1778.49|1777.99|1777.92|1777.42|322
1632283200000|2021-09-22 04:00:00|1777.95|1777.45|1777.46|1776.96|1778.13|1777.63|1777.37|1776.87|265
1632283500000|2021-09-22 04:05:00|1777.48|1776.98|1777.48|1776.98|1777.86|1777.36|1777.45|1776.95|268
1632283800000|2021-09-22 04:10:00|1777.45|1776.95|1776.8|1776.3|1777.64|1777.14|1776.73|1776.23|297
1632284100000|2021-09-22 04:15:00|1776.81|1776.31|1776.88|1776.38|1776.97|1776.47|1776.77|1776.27|188
1632284400000|2021-09-22 04:20:00|1776.89|1776.39|1777.12|1776.62|1777.29|1776.79|1776.84|1776.34|211
1632284700000|2021-09-22 04:25:00|1777.11|1776.61|1776.84|1776.34|1777.2|1776.76|1776.73|1776.33|144
1632285000000|2021-09-22 04:30:00|1776.86|1776.36|1776.74|1776.24|1777.18|1776.76|1776.4|1776.01|271
1632285300000|2021-09-22 04:35:00|1776.73|1776.23|1776.79|1776.29|1776.85|1776.52|1776.53|1776.05|259
1632285600000|2021-09-22 04:40:00|1776.8|1776.3|1776.77|1776.27|1777.01|1776.51|1776.35|1775.97|273
1632285900000|2021-09-22 04:45:00|1776.83|1776.33|1776.74|1776.24|1776.86|1776.36|1776.34|1775.9|293
1632286200000|2021-09-22 04:50:00|1776.73|1776.23|1776.17|1775.67|1776.78|1776.28|1776.15|1775.65|217
1632286500000|2021-09-22 04:55:00|1776.21|1775.71|1776.2|1775.7|1776.56|1776.06|1776.17|1775.67|252
1632286800000|2021-09-22 05:00:00|1776.19|1775.69|1776.54|1776.04|1777.2|1776.72|1776.18|1775.68|280
1632287100000|2021-09-22 05:05:00|1776.53|1776.03|1776.5|1776|1776.79|1776.3|1776.18|1775.8|374
1632287400000|2021-09-22 05:10:00|1776.51|1776.01|1776.99|1776.49|1777.33|1776.83|1776.47|1775.97|261
1632287700000|2021-09-22 05:15:00|1776.98|1776.48|1777.32|1776.82|1777.32|1776.82|1776.7|1776.2|311
1632288000000|2021-09-22 05:20:00|1777.33|1776.83|1777.5|1777|1778.13|1777.63|1777.16|1776.66|419
1632288300000|2021-09-22 05:25:00|1777.53|1777.03|1777.36|1776.86|1777.9|1777.4|1777.15|1776.65|343
1632288600000|2021-09-22 05:30:00|1777.37|1776.87|1777.98|1777.48|1778.38|1777.88|1777|1776.5|598
1632288900000|2021-09-22 05:35:00|1778.02|1777.52|1778.2|1777.7|1778.48|1777.98|1777.67|1777.17|490
1632289200000|2021-09-22 05:40:00|1778.19|1777.69|1778.69|1778.19|1778.9|1778.4|1778.11|1777.61|456
1632289500000|2021-09-22 05:45:00|1778.68|1778.18|1778.99|1778.49|1779.31|1778.81|1778.5|1778|510
1632289800000|2021-09-22 05:50:00|1778.9|1778.4|1778.94|1778.44|1779.71|1779.21|1778.74|1778.33|487
1632290100000|2021-09-22 05:55:00|1778.98|1778.48|1778.06|1777.56|1778.98|1778.48|1778.06|1777.56|364
1632290400000|2021-09-22 06:00:00|1778.1|1777.6|1778.49|1777.99|1778.56|1778.06|1777.84|1777.34|533
1632290700000|2021-09-22 06:05:00|1778.5|1778|1779.3|1778.8|1779.48|1778.98|1778.45|1777.95|628
1632291000000|2021-09-22 06:10:00|1779.31|1778.81|1778.69|1778.19|1779.45|1778.95|1778.42|1777.97|589
1632291300000|2021-09-22 06:15:00|1778.71|1778.41|1778.2|1777.9|1779.17|1778.67|1778.18|1777.78|549
1632291600000|2021-09-22 06:20:00|1778.21|1777.91|1779.96|1779.46|1779.98|1779.48|1778.21|1777.82|701
1632291900000|2021-09-22 06:25:00|1779.95|1779.45|1780.6|1780.1|1780.65|1780.15|1779.69|1779.19|642
1632292200000|2021-09-22 06:30:00|1780.59|1780.09|1780|1779.5|1780.7|1780.2|1779.63|1779.23|663
1632292500000|2021-09-22 06:35:00|1779.97|1779.47|1780.02|1779.52|1780.63|1780.13|1779.68|1779.18|634
1632292800000|2021-09-22 06:40:00|1779.98|1779.48|1779.36|1778.86|1780.32|1779.82|1779.12|1778.62|638
1632293100000|2021-09-22 06:45:00|1779.37|1778.87|1779.5|1779|1779.83|1779.33|1779.15|1778.77|625
1632293400000|2021-09-22 06:50:00|1779.44|1778.94|1779.83|1779.33|1780.26|1779.76|1779.39|1778.89|517
1632293700000|2021-09-22 06:55:00|1779.82|1779.32|1779.55|1779.05|1779.9|1779.4|1779.29|1778.79|544
1632294000000|2021-09-22 07:00:00|1779.54|1779.04|1778.27|1777.77|1779.54|1779.04|1777.99|1777.49|713
1632294300000|2021-09-22 07:05:00|1778.25|1777.75|1778.07|1777.57|1778.94|1778.44|1777.95|1777.45|689
1632294600000|2021-09-22 07:10:00|1778.08|1777.58|1778.37|1777.87|1778.97|1778.47|1777.26|1776.76|795
1632294900000|2021-09-22 07:15:00|1778.34|1777.84|1778.88|1778.38|1779.03|1778.58|1777.96|1777.56|682
1632295200000|2021-09-22 07:20:00|1778.81|1778.31|1779.09|1778.59|1779.27|1778.77|1778.6|1778.18|606
1632295500000|2021-09-22 07:25:00|1779.07|1778.57|1778.7|1778.2|1779.66|1779.16|1778.57|1778.07|798
1632295800000|2021-09-22 07:30:00|1778.77|1778.27|1779.81|1779.31|1780.09|1779.59|1778.5|1778|681
1632296100000|2021-09-22 07:35:00|1779.8|1779.3|1778.98|1778.48|1779.91|1779.51|1778.78|1778.28|556
1632296400000|2021-09-22 07:40:00|1778.99|1778.49|1778.91|1778.41|1779.36|1778.96|1778.68|1778.21|501
1632296700000|2021-09-22 07:45:00|1778.92|1778.42|1780.08|1779.58|1780.11|1779.74|1778.84|1778.42|567
1632297000000|2021-09-22 07:50:00|1780.09|1779.59|1778.61|1778.31|1780.41|1779.92|1778.59|1778.29|634
1632297300000|2021-09-22 07:55:00|1778.59|1778.29|1777.48|1776.98|1778.71|1778.31|1777.11|1776.7|667
1632297600000|2021-09-22 08:00:00|1777.47|1776.97|1777.11|1776.61|1778.3|1777.81|1776.85|1776.43|698
1632297900000|2021-09-22 08:05:00|1777.1|1776.6|1775.77|1775.27|1777.18|1776.79|1775.55|1775.16|568
1632298200000|2021-09-22 08:10:00|1775.78|1775.28|1775.84|1775.34|1775.85|1775.41|1774.99|1774.56|527
1632298500000|2021-09-22 08:15:00|1775.85|1775.35|1774.76|1774.46|1775.91|1775.54|1774.6|1774.2|476
1632298800000|2021-09-22 08:20:00|1774.78|1774.48|1774.52|1774.02|1774.89|1774.48|1773.97|1773.57|505
1632299100000|2021-09-22 08:25:00|1774.51|1774.01|1774.89|1774.39|1775.15|1774.7|1774.42|1774.01|390
1632299400000|2021-09-22 08:30:00|1774.88|1774.38|1775.51|1775.01|1776.12|1775.62|1774.65|1774.2|597
1632299700000|2021-09-22 08:35:00|1775.5|1775|1776.06|1775.56|1776.19|1775.75|1775.31|1774.81|459
1632300000000|2021-09-22 08:40:00|1776.07|1775.57|1776.16|1775.66|1776.16|1775.68|1775.07|1774.66|474
1632300300000|2021-09-22 08:45:00|1776.15|1775.65|1776.37|1775.87|1776.65|1776.2|1776.14|1775.65|391
1632300600000|2021-09-22 08:50:00|1776.4|1775.9|1776.39|1775.89|1776.54|1776.16|1776.09|1775.69|374
1632300900000|2021-09-22 08:55:00|1776.38|1775.88|1775.97|1775.47|1776.7|1776.2|1775.96|1775.46|367
1632301200000|2021-09-22 09:00:00|1775.9|1775.6|1775.36|1774.86|1776.06|1775.68|1774.9|1774.5|412
1632301500000|2021-09-22 09:05:00|1775.29|1774.79|1775.45|1774.95|1775.78|1775.34|1774.96|1774.46|374
1632301800000|2021-09-22 09:10:00|1775.44|1774.94|1775.31|1774.81|1775.98|1775.55|1775.28|1774.78|316
1632302100000|2021-09-22 09:15:00|1775.37|1774.87|1775.91|1775.41|1776|1775.56|1775.24|1774.74|363
1632302400000|2021-09-22 09:20:00|1775.9|1775.4|1775.64|1775.14|1775.91|1775.41|1775.53|1775.03|283
1632302700000|2021-09-22 09:25:00|1775.63|1775.13|1775.68|1775.18|1775.89|1775.39|1775.54|1775.09|359
1632303000000|2021-09-22 09:30:00|1775.7|1775.2|1776.46|1775.96|1776.52|1776.02|1775.65|1775.15|460
1632303300000|2021-09-22 09:35:00|1776.47|1775.97|1776.51|1776.01|1776.67|1776.24|1776.28|1775.78|318
1632303600000|2021-09-22 09:40:00|1776.52|1776.02|1776.17|1775.67|1776.53|1776.03|1775.92|1775.42|305
1632303900000|2021-09-22 09:45:00|1776.13|1775.83|1776.43|1775.93|1776.61|1776.11|1776.09|1775.69|258
1632304200000|2021-09-22 09:50:00|1776.44|1775.94|1776.84|1776.34|1777.19|1776.69|1776.43|1775.93|377
1632304500000|2021-09-22 09:55:00|1776.87|1776.37|1776.73|1776.23|1776.93|1776.43|1776.27|1775.77|325
1632304800000|2021-09-22 10:00:00|1776.75|1776.25|1776.32|1775.82|1776.75|1776.25|1775.9|1775.4|346
1632305100000|2021-09-22 10:05:00|1776.33|1775.83|1775.97|1775.47|1776.55|1776.17|1775.74|1775.36|340
1632305400000|2021-09-22 10:10:00|1775.98|1775.48|1775.96|1775.46|1776.33|1775.9|1775.77|1775.27|337
1632305700000|2021-09-22 10:15:00|1775.94|1775.44|1776.29|1775.79|1776.45|1775.95|1775.87|1775.37|333
1632306000000|2021-09-22 10:20:00|1776.28|1775.78|1776.15|1775.65|1776.56|1776.07|1776.01|1775.61|311
1632306300000|2021-09-22 10:25:00|1776.04|1775.74|1775.98|1775.48|1776.24|1775.88|1775.72|1775.33|470
1632306600000|2021-09-22 10:30:00|1775.99|1775.49|1776.23|1775.73|1776.29|1775.85|1775.93|1775.48|262
1632306900000|2021-09-22 10:35:00|1776.22|1775.72|1775.61|1775.11|1776.24|1775.74|1775.35|1774.85|308
1632307200000|2021-09-22 10:40:00|1775.6|1775.1|1774.36|1773.86|1775.61|1775.11|1774.08|1773.7|472
1632307500000|2021-09-22 10:45:00|1774.34|1773.84|1774.82|1774.32|1774.83|1774.33|1774.13|1773.63|497
1632307800000|2021-09-22 10:50:00|1774.87|1774.37|1775.25|1774.75|1775.49|1775.14|1774.81|1774.31|361
1632308100000|2021-09-22 10:55:00|1775.24|1774.74|1775.12|1774.62|1775.24|1774.74|1774.58|1774.08|305
1632308400000|2021-09-22 11:00:00|1775.14|1774.64|1775.13|1774.83|1775.56|1775.16|1774.71|1774.21|346
1632308700000|2021-09-22 11:05:00|1775.11|1774.81|1774.9|1774.4|1775.23|1774.85|1774.85|1774.39|346
1632309000000|2021-09-22 11:10:00|1774.91|1774.41|1775.05|1774.55|1775.17|1774.67|1774.3|1773.89|463
1632309300000|2021-09-22 11:15:00|1775.03|1774.53|1775.17|1774.67|1775.71|1775.21|1775.01|1774.51|466
1632309600000|2021-09-22 11:20:00|1775.16|1774.66|1773.87|1773.37|1775.17|1774.67|1773.74|1773.3|416
1632309900000|2021-09-22 11:25:00|1773.89|1773.39|1773.74|1773.24|1774.15|1773.65|1772.82|1772.32|554
1632310200000|2021-09-22 11:30:00|1773.75|1773.25|1773.24|1772.74|1774.43|1773.93|1773.13|1772.73|451
1632310500000|2021-09-22 11:35:00|1773.26|1772.76|1774.23|1773.73|1774.4|1773.9|1773.14|1772.64|371
1632310800000|2021-09-22 11:40:00|1774.24|1773.74|1773.88|1773.38|1774.33|1773.83|1773.66|1773.23|294
1632311100000|2021-09-22 11:45:00|1773.87|1773.37|1773.44|1772.94|1773.89|1773.39|1773.21|1772.8|409
1632311400000|2021-09-22 11:50:00|1773.46|1772.96|1773.53|1773.03|1773.61|1773.21|1773.16|1772.74|369
1632311700000|2021-09-22 11:55:00|1773.56|1773.06|1772.83|1772.33|1773.65|1773.17|1772.4|1771.9|632
1632312000000|2021-09-22 12:00:00|1772.82|1772.32|1772.69|1772.39|1773.22|1772.72|1772.57|1772.12|571
1632312300000|2021-09-22 12:05:00|1772.66|1772.36|1773.92|1773.42|1774.48|1774.01|1771.96|1771.57|662
1632312600000|2021-09-22 12:10:00|1773.88|1773.38|1771.88|1771.58|1773.89|1773.39|1771.78|1771.48|640
1632312900000|2021-09-22 12:15:00|1771.98|1771.48|1772.21|1771.71|1772.89|1772.39|1771.76|1771.3|614
1632313200000|2021-09-22 12:20:00|1772.25|1771.75|1773.57|1773.07|1773.7|1773.32|1771.71|1771.37|814
1632313500000|2021-09-22 12:25:00|1773.36|1773.06|1774.59|1774.09|1775.14|1774.77|1773.36|1773.06|930
1632313800000|2021-09-22 12:30:00|1774.58|1774.08|1774.39|1773.89|1775.07|1774.67|1774.04|1773.65|788
1632314100000|2021-09-22 12:35:00|1774.37|1773.87|1774.66|1774.16|1774.69|1774.19|1773.27|1772.92|735
1632314400000|2021-09-22 12:40:00|1774.67|1774.17|1773.86|1773.56|1775.47|1774.98|1773.76|1773.27|826
1632314700000|2021-09-22 12:45:00|1773.75|1773.45|1773.92|1773.42|1774.79|1774.29|1773.37|1772.88|782
1632315000000|2021-09-22 12:50:00|1773.93|1773.43|1773.52|1773.02|1774.63|1774.13|1773.34|1772.94|771
1632315300000|2021-09-22 12:55:00|1773.56|1773.06|1773.18|1772.68|1774.37|1774.07|1772.96|1772.46|906
1632315600000|2021-09-22 13:00:00|1773.17|1772.67|1773.72|1773.42|1774.55|1774.23|1772.92|1772.62|978
1632315900000|2021-09-22 13:05:00|1773.84|1773.34|1772.98|1772.68|1774.65|1774.28|1772.9|1772.51|977
1632316200000|2021-09-22 13:10:00|1772.96|1772.66|1773.5|1773|1773.7|1773.35|1772.79|1772.43|815
1632316500000|2021-09-22 13:15:00|1773.51|1773.01|1773.8|1773.5|1774.01|1773.61|1773.09|1772.7|882
1632316800000|2021-09-22 13:20:00|1773.79|1773.49|1774.11|1773.61|1774.4|1774.01|1773.64|1773.29|705
1632317100000|2021-09-22 13:25:00|1774.12|1773.62|1774.13|1773.63|1774.47|1774.15|1773.93|1773.55|601
1632317400000|2021-09-22 13:30:00|1774.04|1773.74|1774.98|1774.48|1775.9|1775.4|1773.68|1773.32|1384
1632317700000|2021-09-22 13:35:00|1774.97|1774.47|1776.06|1775.56|1777|1776.7|1774.62|1774.27|1358
1632318000000|2021-09-22 13:40:00|1776.02|1775.52|1777.4|1777.1|1778.71|1778.31|1775.93|1775.47|1286
1632318300000|2021-09-22 13:45:00|1777.56|1777.26|1775.53|1775.03|1777.65|1777.26|1775.05|1774.64|1263
1632318600000|2021-09-22 13:50:00|1775.54|1775.04|1775.02|1774.72|1775.65|1775.34|1774.59|1774.2|1148
1632318900000|2021-09-22 13:55:00|1775|1774.7|1774.61|1774.11|1775|1774.7|1773.62|1773.21|1169
1632319200000|2021-09-22 14:00:00|1774.62|1774.12|1773.43|1772.93|1775.04|1774.54|1773.21|1772.82|1205
1632319500000|2021-09-22 14:05:00|1773.37|1773.07|1774.01|1773.51|1774.1|1773.76|1773.14|1772.75|1130
1632319800000|2021-09-22 14:10:00|1774|1773.5|1774.15|1773.85|1775.71|1775.29|1773.74|1773.32|1083
1632320100000|2021-09-22 14:15:00|1774.11|1773.81|1775.99|1775.49|1776.01|1775.6|1773.63|1773.23|1159
1632320400000|2021-09-22 14:20:00|1775.98|1775.48|1775.58|1775.08|1777.13|1776.69|1774.78|1774.42|1110
1632320700000|2021-09-22 14:25:00|1775.57|1775.07|1775.57|1775.07|1776.57|1776.25|1775.13|1774.75|1010
1632321000000|2021-09-22 14:30:00|1775.58|1775.08|1776.47|1775.97|1776.92|1776.53|1775.47|1775.08|1036
1632321300000|2021-09-22 14:35:00|1776.48|1775.98|1777.59|1777.29|1777.88|1777.54|1776.31|1775.93|984
1632321600000|2021-09-22 14:40:00|1777.57|1777.27|1777.23|1776.73|1778.23|1777.82|1777.01|1776.7|958
1632321900000|2021-09-22 14:45:00|1777.24|1776.74|1776.15|1775.65|1777.35|1776.85|1776.05|1775.58|794
1632322200000|2021-09-22 14:50:00|1776.14|1775.64|1775.68|1775.18|1776.48|1775.98|1775.43|1775|708
1632322500000|2021-09-22 14:55:00|1775.69|1775.19|1774.88|1774.38|1775.75|1775.25|1774.69|1774.19|826
1632322800000|2021-09-22 15:00:00|1774.89|1774.39|1776.65|1776.15|1776.67|1776.26|1774.89|1774.39|691
1632323100000|2021-09-22 15:05:00|1776.66|1776.16|1777.39|1776.89|1778.06|1777.56|1776.49|1776.01|744
1632323400000|2021-09-22 15:10:00|1777.38|1776.88|1777.26|1776.76|1777.6|1777.1|1776.79|1776.29|660
1632323700000|2021-09-22 15:15:00|1777.27|1776.77|1777.54|1777.04|1777.77|1777.37|1777.27|1776.77|563
1632324000000|2021-09-22 15:20:00|1777.55|1777.05|1779.05|1778.55|1779.19|1778.69|1777.54|1777.05|694
1632324300000|2021-09-22 15:25:00|1779.06|1778.56|1778.38|1777.88|1779.66|1779.16|1778.38|1777.88|752
1632324600000|2021-09-22 15:30:00|1778.36|1777.86|1778.32|1777.82|1778.54|1778.04|1777.24|1776.74|752
1632324900000|2021-09-22 15:35:00|1778.33|1777.83|1777.82|1777.32|1778.54|1778.04|1777.45|1777.02|590
1632325200000|2021-09-22 15:40:00|1777.87|1777.37|1777.52|1777.02|1777.98|1777.48|1777.26|1776.87|569
1632325500000|2021-09-22 15:45:00|1777.55|1777.05|1778.6|1778.1|1778.67|1778.17|1777.45|1776.99|617
1632325800000|2021-09-22 15:50:00|1778.61|1778.11|1778.88|1778.38|1779.38|1778.88|1777.62|1777.12|1127
1632326100000|2021-09-22 15:55:00|1778.85|1778.35|1778.32|1777.82|1779.06|1778.56|1778.17|1777.67|732
1632326400000|2021-09-22 16:00:00|1778.34|1777.84|1778.59|1778.09|1778.7|1778.28|1777.66|1777.16|634
1632326700000|2021-09-22 16:05:00|1778.58|1778.08|1779.01|1778.51|1779.46|1779.04|1778.52|1778.02|515
1632327000000|2021-09-22 16:10:00|1778.94|1778.44|1778.81|1778.31|1779.25|1778.75|1778.74|1778.24|397
1632327300000|2021-09-22 16:15:00|1778.74|1778.24|1778.39|1777.89|1778.97|1778.47|1778.27|1777.77|439
1632327600000|2021-09-22 16:20:00|1778.38|1777.88|1777.93|1777.43|1778.47|1777.97|1777.71|1777.31|471
1632327900000|2021-09-22 16:25:00|1777.92|1777.42|1778.65|1778.15|1778.77|1778.27|1777.91|1777.41|451
1632328200000|2021-09-22 16:30:00|1778.59|1778.09|1778.41|1777.91|1778.75|1778.25|1778.34|1777.84|422
1632328500000|2021-09-22 16:35:00|1778.4|1777.9|1778.6|1778.1|1779.14|1778.64|1778.35|1777.85|311
1632328800000|2021-09-22 16:40:00|1778.61|1778.11|1778.68|1778.18|1779.08|1778.63|1778.59|1778.09|398
1632329100000|2021-09-22 16:45:00|1778.67|1778.17|1778.08|1777.58|1778.8|1778.3|1778.07|1777.57|332
1632329400000|2021-09-22 16:50:00|1778.09|1777.59|1778.18|1777.68|1778.42|1778|1778.05|1777.55|489
1632329700000|2021-09-22 16:55:00|1778.19|1777.69|1778.38|1777.88|1778.49|1777.99|1778.19|1777.69|375
1632330000000|2021-09-22 17:00:00|1778.39|1777.89|1779.37|1778.87|1779.44|1778.94|1778.14|1777.64|514
1632330300000|2021-09-22 17:05:00|1779.36|1778.86|1779.02|1778.52|1779.55|1779.05|1778.92|1778.42|328
1632330600000|2021-09-22 17:10:00|1779.01|1778.51|1778.79|1778.29|1779.18|1778.68|1778.54|1778.04|405
1632330900000|2021-09-22 17:15:00|1778.81|1778.31|1778.03|1777.53|1778.86|1778.36|1778.01|1777.51|308
1632331200000|2021-09-22 17:20:00|1778.04|1777.54|1777.79|1777.29|1778.12|1777.62|1777.38|1776.88|433
1632331500000|2021-09-22 17:25:00|1777.82|1777.32|1778.26|1777.76|1778.41|1778.01|1777.34|1776.84|547
1632331800000|2021-09-22 17:30:00|1778.24|1777.74|1777.93|1777.63|1778.45|1777.95|1777.89|1777.48|406
1632332100000|2021-09-22 17:35:00|1777.94|1777.64|1776.64|1776.14|1778.08|1777.68|1776.58|1776.09|512
1632332400000|2021-09-22 17:40:00|1776.63|1776.13|1776.21|1775.71|1776.82|1776.32|1775.94|1775.44|572
1632332700000|2021-09-22 17:45:00|1776.22|1775.72|1776.31|1775.81|1776.8|1776.3|1776.13|1775.63|458
1632333000000|2021-09-22 17:50:00|1776.22|1775.72|1776.28|1775.78|1776.55|1776.05|1775.61|1775.11|569
1632333300000|2021-09-22 17:55:00|1776.26|1775.76|1776.31|1775.81|1777.21|1776.74|1776.01|1775.51|777
1632333600000|2021-09-22 18:00:00|1776.3|1775.8|1782.93|1782.43|1783.78|1783.28|1768.91|1768.41|2153
1632333900000|2021-09-22 18:05:00|1782.89|1782.39|1785.09|1784.59|1786.44|1785.94|1782.37|1781.87|2007
1632334200000|2021-09-22 18:10:00|1785.14|1784.64|1786.09|1785.59|1787.07|1786.57|1783.54|1783.04|1941
1632334500000|2021-09-22 18:15:00|1786.15|1785.65|1783.92|1783.42|1787.57|1787.07|1783.88|1783.38|1746
1632334800000|2021-09-22 18:20:00|1783.97|1783.47|1783.92|1783.42|1785.05|1784.68|1782.4|1781.9|1553
1632335100000|2021-09-22 18:25:00|1783.91|1783.41|1784.59|1784.09|1785.45|1784.95|1783.61|1783.11|1351
1632335400000|2021-09-22 18:30:00|1784.58|1784.08|1786.77|1786.27|1787.44|1786.94|1784.45|1783.95|1425
1632335700000|2021-09-22 18:35:00|1786.62|1786.12|1776.32|1775.82|1786.95|1786.45|1774.96|1774.46|1945
1632336000000|2021-09-22 18:40:00|1776.12|1775.62|1770.15|1769.65|1776.84|1776.34|1769.99|1769.49|2137
1632336300000|2021-09-22 18:45:00|1770.06|1769.56|1769.21|1768.71|1773.17|1772.67|1768.42|1767.92|2082
1632336600000|2021-09-22 18:50:00|1769.18|1768.68|1770.59|1770.09|1771.88|1771.38|1767.73|1767.23|1951
1632336900000|2021-09-22 18:55:00|1770.61|1770.11|1767.42|1766.92|1770.81|1770.31|1766.13|1765.75|1943
1632337200000|2021-09-22 19:00:00|1767.45|1766.95|1765.74|1765.24|1768.58|1768.08|1765.59|1765.09|1911
1632337500000|2021-09-22 19:05:00|1765.57|1765.07|1770.29|1769.79|1772.48|1771.98|1764.97|1764.47|1840
1632337800000|2021-09-22 19:10:00|1770.3|1769.8|1769.41|1768.91|1770.73|1770.23|1768.53|1768.03|1521
1632338100000|2021-09-22 19:15:00|1769.4|1768.9|1774.22|1773.72|1774.22|1773.87|1769.29|1768.79|1517
1632338400000|2021-09-22 19:20:00|1774.17|1773.67|1771.47|1770.97|1774.85|1774.35|1771.26|1770.76|1559
1632338700000|2021-09-22 19:25:00|1771.45|1770.95|1770.7|1770.2|1771.83|1771.33|1770.67|1770.17|1372
1632339000000|2021-09-22 19:30:00|1770.69|1770.19|1768.31|1767.81|1771.25|1770.75|1767.74|1767.24|1154
1632339300000|2021-09-22 19:35:00|1768.3|1767.8|1769.34|1768.84|1769.5|1769|1767.64|1767.28|1160
1632339600000|2021-09-22 19:40:00|1769.48|1768.98|1767.47|1766.97|1769.48|1768.98|1767.4|1766.9|1214
1632339900000|2021-09-22 19:45:00|1767.48|1766.98|1767.38|1766.88|1767.92|1767.42|1766.81|1766.38|1090
1632340200000|2021-09-22 19:50:00|1767.34|1766.84|1769.16|1768.66|1769.36|1768.86|1766.77|1766.27|1097
1632340500000|2021-09-22 19:55:00|1769.17|1768.67|1768.86|1768.36|1769.6|1769.25|1768.28|1767.78|964
1632340800000|2021-09-22 20:00:00|1768.95|1768.45|1767.3|1766.8|1769.31|1768.81|1767.06|1766.56|556
1632341100000|2021-09-22 20:05:00|1767.33|1766.83|1767.36|1766.86|1767.5|1767|1767.14|1766.64|279
1632341400000|2021-09-22 20:10:00|1767.37|1766.87|1766.78|1766.28|1767.5|1767.04|1766.65|1766.15|325
1632341700000|2021-09-22 20:15:00|1766.75|1766.25|1767.24|1766.74|1767.64|1767.14|1766.54|1766.04|337
1632342000000|2021-09-22 20:20:00|1767.25|1766.75|1767.74|1767.24|1767.91|1767.41|1767.22|1766.72|239
1632342300000|2021-09-22 20:25:00|1767.73|1767.23|1768.24|1767.74|1768.26|1767.76|1767.42|1766.92|310
1632342600000|2021-09-22 20:30:00|1768.19|1767.69|1767.49|1766.99|1768.21|1767.71|1767.34|1766.84|330
1632342900000|2021-09-22 20:35:00|1767.51|1767.01|1767.81|1767.31|1767.95|1767.46|1767.47|1766.97|233
1632343200000|2021-09-22 20:40:00|1767.79|1767.29|1768.45|1767.95|1768.47|1767.97|1767.59|1767.09|262
1632343500000|2021-09-22 20:45:00|1768.43|1767.93|1768.21|1767.71|1768.81|1768.31|1768.11|1767.61|293
1632343800000|2021-09-22 20:50:00|1768.19|1767.69|1768.36|1767.86|1768.66|1768.16|1768.13|1767.63|277
1632344100000|2021-09-22 20:55:00|1768.37|1767.87|1768.62|1768.12|1768.84|1768.34|1768.13|1767.63|288
1632348000000|2021-09-22 22:00:00|1768.8|1768.3|1769.11|1768.61|1769.14|1768.64|1768.62|1768.12|271
1632348300000|2021-09-22 22:05:00|1769.19|1768.69|1768.52|1768.02|1769.19|1768.69|1768.47|1767.97|249
1632348600000|2021-09-22 22:10:00|1768.54|1768.04|1768.13|1767.63|1768.55|1768.05|1768.08|1767.58|259
1632348900000|2021-09-22 22:15:00|1768.14|1767.64|1769.12|1768.62|1769.46|1769.01|1768.14|1767.64|531
1632349200000|2021-09-22 22:20:00|1769.08|1768.58|1769.08|1768.58|1769.77|1769.27|1768.9|1768.4|365
1632349500000|2021-09-22 22:25:00|1769.04|1768.54|1769.01|1768.51|1769.62|1769.12|1768.43|1767.93|670
1632349800000|2021-09-22 22:30:00|1769.03|1768.53|1768.55|1768.05|1769.03|1768.62|1768.34|1767.84|415
1632350100000|2021-09-22 22:35:00|1768.54|1768.04|1769.06|1768.56|1769.21|1768.78|1768.53|1768.03|362
1632350400000|2021-09-22 22:40:00|1769.04|1768.54|1769.08|1768.58|1769.23|1768.73|1768.86|1768.36|245
1632350700000|2021-09-22 22:45:00|1769.11|1768.61|1768.69|1768.19|1769.43|1768.93|1768.25|1767.75|517
1632351000000|2021-09-22 22:50:00|1768.67|1768.17|1768.98|1768.48|1769.04|1768.62|1768.17|1767.67|305
1632351300000|2021-09-22 22:55:00|1768.99|1768.49|1768.56|1768.06|1769.05|1768.55|1768.45|1767.95|293
1632351600000|2021-09-22 23:00:00|1768.55|1768.05|1768.46|1767.96|1768.63|1768.13|1767.98|1767.48|250
1632351900000|2021-09-22 23:05:00|1768.44|1767.94|1768.82|1768.32|1768.96|1768.53|1768.29|1767.79|317
1632352200000|2021-09-22 23:10:00|1768.84|1768.34|1768.78|1768.28|1768.98|1768.48|1768.44|1767.94|338
1632352500000|2021-09-22 23:15:00|1768.81|1768.31|1768.41|1767.91|1768.87|1768.37|1767.88|1767.38|277
1632352800000|2021-09-22 23:20:00|1768.42|1767.92|1767.77|1767.27|1768.45|1767.95|1767.65|1767.15|308
1632353100000|2021-09-22 23:25:00|1767.78|1767.28|1768.18|1767.68|1768.19|1767.69|1767.47|1766.97|229
1632353400000|2021-09-22 23:30:00|1768.09|1767.59|1767.69|1767.19|1768.13|1767.63|1767.65|1767.15|205
1632353700000|2021-09-22 23:35:00|1767.71|1767.21|1767.92|1767.42|1768.2|1767.7|1767.67|1767.17|173
1632354000000|2021-09-22 23:40:00|1767.99|1767.49|1767.65|1767.15|1768.18|1767.7|1767.54|1767.04|235
1632354300000|2021-09-22 23:45:00|1767.66|1767.16|1767.57|1767.07|1767.8|1767.3|1767.1|1766.6|270
1632354600000|2021-09-22 23:50:00|1767.58|1767.08|1767.68|1767.18|1768|1767.5|1767.52|1767.02|185
1632354900000|2021-09-22 23:55:00|1767.69|1767.19|1767.31|1766.81|1767.81|1767.31|1767.01|1766.51|239
1632355200000|2021-09-23 00:00:00|1767.32|1766.82|1767.68|1767.18|1768|1767.5|1767.32|1766.82|401
1632355500000|2021-09-23 00:05:00|1767.53|1767.03|1767.15|1766.65|1767.94|1767.44|1767.15|1766.65|315
1632355800000|2021-09-23 00:10:00|1767.16|1766.66|1767.21|1766.71|1767.59|1767.23|1767.16|1766.66|263
1632356100000|2021-09-23 00:15:00|1767.22|1766.72|1767.16|1766.66|1767.74|1767.28|1767.06|1766.56|414
1632356400000|2021-09-23 00:20:00|1767.09|1766.59|1766.18|1765.68|1767.26|1766.76|1765.76|1765.3|475
1632356700000|2021-09-23 00:25:00|1766.17|1765.67|1766.77|1766.27|1766.77|1766.28|1766.04|1765.54|331
1632357000000|2021-09-23 00:30:00|1766.74|1766.24|1765.84|1765.34|1766.74|1766.36|1765.61|1765.17|409
1632357300000|2021-09-23 00:35:00|1765.85|1765.35|1765.14|1764.64|1766.11|1765.61|1764.84|1764.54|352
1632357600000|2021-09-23 00:40:00|1765.1|1764.6|1765.42|1764.92|1765.42|1764.92|1764.62|1764.12|386
1632357900000|2021-09-23 00:45:00|1765.41|1764.91|1765.55|1765.05|1765.59|1765.09|1765.15|1764.65|248
1632358200000|2021-09-23 00:50:00|1765.58|1765.08|1766.18|1765.68|1766.55|1766.05|1765.54|1765.04|328
1632358500000|2021-09-23 00:55:00|1766.2|1765.7|1766.16|1765.66|1766.44|1765.94|1765.75|1765.25|266
1632358800000|2021-09-23 01:00:00|1766.05|1765.55|1762.12|1761.62|1766.07|1765.57|1761.73|1761.23|1302
1632359100000|2021-09-23 01:05:00|1762.14|1761.64|1763.35|1762.85|1763.72|1763.22|1761.38|1760.88|824
1632359400000|2021-09-23 01:10:00|1763.29|1762.79|1761.85|1761.35|1763.47|1762.97|1761.41|1760.91|815
1632359700000|2021-09-23 01:15:00|1761.91|1761.41|1763|1762.5|1763.01|1762.51|1761.07|1760.57|730
1632360000000|2021-09-23 01:20:00|1763.01|1762.51|1763.36|1762.86|1763.37|1762.87|1762.6|1762.11|462
1632360300000|2021-09-23 01:25:00|1763.38|1762.88|1763.49|1762.99|1763.52|1763.02|1762.98|1762.48|279
1632360600000|2021-09-23 01:30:00|1763.51|1763.01|1764.5|1764|1764.5|1764|1763.08|1762.58|629
1632360900000|2021-09-23 01:35:00|1764.47|1763.97|1763.67|1763.17|1764.5|1764|1763.46|1762.96|541
1632361200000|2021-09-23 01:40:00|1763.65|1763.15|1763.52|1763.02|1763.94|1763.44|1762.76|1762.26|537
1632361500000|2021-09-23 01:45:00|1763.51|1763.01|1763.38|1762.88|1763.97|1763.47|1763.29|1762.79|603
1632361800000|2021-09-23 01:50:00|1763.46|1762.96|1762.85|1762.35|1763.65|1763.15|1762.81|1762.31|598
1632362100000|2021-09-23 01:55:00|1763|1762.5|1763.7|1763.2|1763.96|1763.46|1762.82|1762.32|532
1632362400000|2021-09-23 02:00:00|1763.72|1763.22|1762.28|1761.78|1763.75|1763.25|1762.13|1761.63|603
1632362700000|2021-09-23 02:05:00|1762.26|1761.76|1762.17|1761.67|1763.09|1762.63|1761.7|1761.22|740
1632363000000|2021-09-23 02:10:00|1762.22|1761.72|1762.24|1761.94|1762.53|1762.12|1761.66|1761.25|471
1632363300000|2021-09-23 02:15:00|1762.26|1761.96|1763.05|1762.55|1763.07|1762.58|1762.26|1761.84|452
1632363600000|2021-09-23 02:20:00|1763.06|1762.56|1763.36|1762.86|1763.72|1763.27|1762.89|1762.45|443
1632363900000|2021-09-23 02:25:00|1763.32|1762.82|1763.64|1763.14|1763.78|1763.38|1763.05|1762.55|370
1632364200000|2021-09-23 02:30:00|1763.65|1763.15|1762.52|1762.02|1763.76|1763.27|1762.32|1761.91|787
1632364500000|2021-09-23 02:35:00|1762.49|1761.99|1761.7|1761.2|1762.99|1762.49|1761.5|1761|778
1632364800000|2021-09-23 02:40:00|1761.69|1761.19|1761.81|1761.31|1762.48|1761.98|1761.35|1760.85|923
1632365100000|2021-09-23 02:45:00|1761.8|1761.3|1763.91|1763.41|1764.34|1763.84|1761.8|1761.3|809
1632365400000|2021-09-23 02:50:00|1763.9|1763.4|1763.79|1763.29|1764.3|1763.8|1763.72|1763.22|502
1632365700000|2021-09-23 02:55:00|1763.8|1763.3|1763.41|1762.91|1764.58|1764.08|1763.29|1762.86|597
1632366000000|2021-09-23 03:00:00|1763.39|1762.89|1763.64|1763.14|1763.73|1763.35|1762.76|1762.35|591
1632366300000|2021-09-23 03:05:00|1763.61|1763.11|1763.53|1763.03|1764.15|1763.74|1763.43|1762.96|509
1632366600000|2021-09-23 03:10:00|1763.52|1763.02|1763.66|1763.16|1764.15|1763.7|1763.49|1762.99|357
1632366900000|2021-09-23 03:15:00|1763.65|1763.15|1763.77|1763.27|1764.02|1763.58|1763.53|1763.08|303
1632367200000|2021-09-23 03:20:00|1763.78|1763.28|1764.17|1763.67|1764.29|1763.85|1763.71|1763.25|462
1632367500000|2021-09-23 03:25:00|1764.15|1763.65|1764.42|1764.12|1764.58|1764.21|1764.06|1763.56|389
1632367800000|2021-09-23 03:30:00|1764.44|1764.14|1764.8|1764.3|1764.8|1764.44|1764.33|1763.93|246
1632368100000|2021-09-23 03:35:00|1764.79|1764.29|1764.82|1764.32|1764.98|1764.55|1764.59|1764.09|270
1632368400000|2021-09-23 03:40:00|1764.81|1764.31|1764.68|1764.18|1764.99|1764.61|1764.68|1764.18|258
1632368700000|2021-09-23 03:45:00|1764.73|1764.23|1764.68|1764.18|1764.85|1764.35|1764.58|1764.08|207
1632369000000|2021-09-23 03:50:00|1764.67|1764.17|1764.63|1764.13|1764.8|1764.35|1764.54|1764.04|229
1632369300000|2021-09-23 03:55:00|1764.61|1764.11|1764.44|1763.94|1764.8|1764.3|1764.32|1763.86|222
1632369600000|2021-09-23 04:00:00|1764.43|1763.93|1764.61|1764.11|1764.7|1764.2|1764.22|1763.82|224
1632369900000|2021-09-23 04:05:00|1764.6|1764.1|1765.09|1764.59|1765.11|1764.61|1764.54|1764.05|216
1632370200000|2021-09-23 04:10:00|1765.06|1764.56|1765.11|1764.61|1765.16|1764.66|1764.9|1764.4|221
1632370500000|2021-09-23 04:15:00|1765.12|1764.62|1764.74|1764.24|1765.13|1764.63|1764.67|1764.22|168
1632370800000|2021-09-23 04:20:00|1764.73|1764.23|1764.54|1764.04|1764.79|1764.29|1764.5|1764|187
1632371100000|2021-09-23 04:25:00|1764.51|1764.01|1764.75|1764.25|1764.87|1764.37|1764.46|1763.96|152
1632371400000|2021-09-23 04:30:00|1764.76|1764.26|1764.45|1763.95|1764.79|1764.29|1764.39|1763.9|185
1632371700000|2021-09-23 04:35:00|1764.46|1763.96|1764.31|1763.81|1764.57|1764.15|1764.22|1763.81|195
1632372000000|2021-09-23 04:40:00|1764.28|1763.78|1764.32|1763.82|1764.42|1763.92|1764.01|1763.62|217
1632372300000|2021-09-23 04:45:00|1764.33|1763.83|1764.64|1764.14|1764.75|1764.3|1763.82|1763.38|204
1632372600000|2021-09-23 04:50:00|1764.62|1764.12|1763.89|1763.39|1764.63|1764.16|1763.64|1763.14|201
1632372900000|2021-09-23 04:55:00|1763.79|1763.29|1764.81|1764.31|1764.86|1764.36|1763.79|1763.29|194
1632373200000|2021-09-23 05:00:00|1764.8|1764.3|1764.47|1763.97|1764.83|1764.4|1764.25|1763.84|302
1632373500000|2021-09-23 05:05:00|1764.48|1763.98|1764.91|1764.41|1765.03|1764.59|1764.12|1763.74|235
1632373800000|2021-09-23 05:10:00|1764.92|1764.42|1764.58|1764.08|1764.99|1764.58|1764.56|1764.06|235
1632374100000|2021-09-23 05:15:00|1764.61|1764.11|1764.89|1764.39|1764.93|1764.47|1764.58|1764.09|182
1632374400000|2021-09-23 05:20:00|1764.87|1764.37|1764.91|1764.41|1765.15|1764.65|1764.62|1764.12|194
1632374700000|2021-09-23 05:25:00|1764.9|1764.4|1765.1|1764.6|1765.24|1764.81|1764.67|1764.25|263
1632375000000|2021-09-23 05:30:00|1765.09|1764.59|1764.97|1764.47|1765.49|1764.99|1764.33|1763.93|586
1632375300000|2021-09-23 05:35:00|1764.96|1764.46|1766.73|1766.23|1767.12|1766.68|1764.92|1764.42|762
1632375600000|2021-09-23 05:40:00|1766.74|1766.24|1766.43|1765.93|1767.06|1766.65|1766.31|1765.89|534
1632375900000|2021-09-23 05:45:00|1766.42|1765.92|1766.09|1765.59|1766.64|1766.27|1765.97|1765.5|498
1632376200000|2021-09-23 05:50:00|1766.02|1765.52|1766.17|1765.67|1766.65|1766.15|1765.8|1765.3|479
1632376500000|2021-09-23 05:55:00|1766.16|1765.66|1765.78|1765.28|1766.54|1766.13|1765.63|1765.23|553
1632376800000|2021-09-23 06:00:00|1765.77|1765.27|1764.66|1764.16|1765.83|1765.37|1764.65|1764.15|728
1632377100000|2021-09-23 06:05:00|1764.67|1764.17|1763.44|1762.94|1764.67|1764.17|1762.85|1762.46|1032
1632377400000|2021-09-23 06:10:00|1763.41|1762.91|1763.86|1763.56|1763.92|1763.56|1762.52|1762.07|763
1632377700000|2021-09-23 06:15:00|1763.77|1763.47|1763.33|1762.83|1764.01|1763.51|1762.79|1762.35|854
1632378000000|2021-09-23 06:20:00|1763.32|1762.82|1763.68|1763.18|1763.84|1763.34|1763.08|1762.58|744
1632378300000|2021-09-23 06:25:00|1763.69|1763.19|1764.65|1764.15|1764.81|1764.41|1763.67|1763.17|761
1632378600000|2021-09-23 06:30:00|1764.64|1764.14|1764.67|1764.37|1764.79|1764.48|1763.8|1763.3|881
1632378900000|2021-09-23 06:35:00|1764.71|1764.41|1764.17|1763.67|1764.99|1764.58|1763.88|1763.38|778
1632379200000|2021-09-23 06:40:00|1764.16|1763.66|1764.11|1763.81|1764.57|1764.08|1763.77|1763.27|564
1632379500000|2021-09-23 06:45:00|1764.06|1763.76|1763.96|1763.46|1764.5|1764.11|1763.78|1763.37|579
1632379800000|2021-09-23 06:50:00|1763.95|1763.45|1763.68|1763.18|1764.35|1763.9|1763.25|1762.86|673
1632380100000|2021-09-23 06:55:00|1763.71|1763.21|1764.5|1764|1764.75|1764.26|1763.57|1763.07|723
1632380400000|2021-09-23 07:00:00|1764.47|1763.97|1764.86|1764.36|1764.88|1764.38|1763.88|1763.49|837
1632380700000|2021-09-23 07:05:00|1764.85|1764.35|1763.52|1763.02|1764.95|1764.45|1763.4|1762.92|1005
1632381000000|2021-09-23 07:10:00|1763.53|1763.03|1760.7|1760.2|1763.56|1763.2|1760.62|1760.12|1166
1632381300000|2021-09-23 07:15:00|1760.64|1760.14|1763.9|1763.6|1764.08|1763.69|1760.53|1760.03|1251
1632381600000|2021-09-23 07:20:00|1763.84|1763.54|1764.17|1763.67|1764.36|1764.05|1763.39|1762.98|825
1632381900000|2021-09-23 07:25:00|1764.18|1763.68|1763.18|1762.68|1764.2|1763.78|1763.09|1762.59|535
1632382200000|2021-09-23 07:30:00|1763.17|1762.67|1763.91|1763.41|1764.7|1764.2|1762.87|1762.37|963
1632382500000|2021-09-23 07:35:00|1763.9|1763.4|1766.06|1765.56|1766.28|1765.81|1763.84|1763.34|937
1632382800000|2021-09-23 07:40:00|1766.09|1765.59|1767.16|1766.66|1767.59|1767.2|1765.85|1765.4|1042
1632383100000|2021-09-23 07:45:00|1767.15|1766.65|1765.61|1765.11|1767.38|1766.88|1765.5|1765|781
1632383400000|2021-09-23 07:50:00|1765.56|1765.06|1765.72|1765.22|1766.17|1765.74|1765|1764.64|722
1632383700000|2021-09-23 07:55:00|1765.73|1765.23|1767.12|1766.62|1767.13|1766.74|1765.44|1765.04|797
1632384000000|2021-09-23 08:00:00|1767.1|1766.6|1767.41|1767.11|1767.64|1767.14|1765.81|1765.38|961
1632384300000|2021-09-23 08:05:00|1767.42|1767.12|1767.08|1766.58|1767.71|1767.29|1766.82|1766.34|848
1632384600000|2021-09-23 08:10:00|1767.13|1766.63|1766.9|1766.4|1767.48|1767.01|1766.63|1766.29|961
1632384900000|2021-09-23 08:15:00|1766.92|1766.42|1768.53|1768.23|1769|1768.6|1766.81|1766.4|783
1632385200000|2021-09-23 08:20:00|1768.55|1768.25|1768.81|1768.31|1769.19|1768.81|1768.5|1768.11|794
1632385500000|2021-09-23 08:25:00|1768.71|1768.41|1769.59|1769.29|1769.74|1769.39|1768.45|1768.02|804
1632385800000|2021-09-23 08:30:00|1769.6|1769.3|1768.39|1767.89|1770.03|1769.56|1768.13|1767.76|607
1632386100000|2021-09-23 08:35:00|1768.38|1767.88|1767.51|1767.01|1768.55|1768.05|1767.24|1766.82|614
1632386400000|2021-09-23 08:40:00|1767.52|1767.02|1767.68|1767.18|1767.97|1767.56|1767.09|1766.59|489
1632386700000|2021-09-23 08:45:00|1767.67|1767.17|1768.84|1768.34|1769.08|1768.68|1767.46|1767.07|749
1632387000000|2021-09-23 08:50:00|1768.82|1768.32|1769.15|1768.85|1769.24|1768.88|1768.38|1767.93|634
1632387300000|2021-09-23 08:55:00|1769.16|1768.86|1769.13|1768.63|1769.63|1769.27|1768.96|1768.57|684
1632387600000|2021-09-23 09:00:00|1769.12|1768.62|1769.65|1769.15|1769.73|1769.35|1768.81|1768.42|618
1632387900000|2021-09-23 09:05:00|1769.61|1769.11|1770.35|1769.85|1770.65|1770.31|1768.58|1768.2|832
1632388200000|2021-09-23 09:10:00|1770.34|1769.84|1769.61|1769.11|1770.83|1770.33|1769.47|1768.97|751
1632388500000|2021-09-23 09:15:00|1769.6|1769.1|1772.53|1772.23|1774.11|1773.73|1769.41|1768.91|1208
1632388800000|2021-09-23 09:20:00|1772.54|1772.24|1771.43|1770.93|1772.75|1772.25|1771.26|1770.83|989
1632389100000|2021-09-23 09:25:00|1771.47|1770.97|1771.28|1770.78|1772.27|1771.77|1771.2|1770.76|829
1632389400000|2021-09-23 09:30:00|1771.26|1770.76|1771.39|1770.89|1771.68|1771.25|1770.74|1770.35|772
1632389700000|2021-09-23 09:35:00|1771.37|1770.87|1771.62|1771.32|1772.17|1771.79|1771.35|1770.87|713
1632390000000|2021-09-23 09:40:00|1771.61|1771.31|1771.82|1771.32|1771.93|1771.55|1771.08|1770.71|680
1632390300000|2021-09-23 09:45:00|1771.83|1771.33|1770.99|1770.49|1772.21|1771.83|1770.93|1770.48|704
1632390600000|2021-09-23 09:50:00|1770.96|1770.46|1771.43|1770.93|1771.62|1771.12|1770.58|1770.08|674
1632390900000|2021-09-23 09:55:00|1771.44|1770.94|1771.16|1770.66|1771.52|1771.02|1770.93|1770.52|583
1632391200000|2021-09-23 10:00:00|1771.19|1770.69|1771.17|1770.67|1771.36|1770.98|1770.93|1770.43|523
1632391500000|2021-09-23 10:05:00|1771.16|1770.66|1771.05|1770.55|1771.48|1771.08|1770.92|1770.52|491
1632391800000|2021-09-23 10:10:00|1771.04|1770.54|1774.52|1774.02|1776.85|1776.35|1771.04|1770.54|1438
1632392100000|2021-09-23 10:15:00|1774.51|1774.01|1773.07|1772.77|1774.72|1774.22|1772.38|1771.88|1216
1632392400000|2021-09-23 10:20:00|1773.06|1772.76|1771.94|1771.64|1774.02|1773.52|1771.81|1771.31|941
1632392700000|2021-09-23 10:25:00|1771.96|1771.66|1772.35|1771.85|1772.36|1771.87|1771.28|1770.78|862
1632393000000|2021-09-23 10:30:00|1772.34|1771.84|1771.47|1770.97|1772.37|1771.89|1771.29|1770.79|685
1632393300000|2021-09-23 10:35:00|1771.45|1770.95|1771.63|1771.13|1772.14|1771.64|1771.18|1770.84|788
1632393600000|2021-09-23 10:40:00|1771.62|1771.12|1772.25|1771.75|1772.42|1771.92|1771.52|1771.02|586
1632393900000|2021-09-23 10:45:00|1772.29|1771.79|1773.83|1773.33|1774.08|1773.68|1772.22|1771.72|1107
1632394200000|2021-09-23 10:50:00|1773.85|1773.35|1775.5|1775|1775.5|1775.06|1773.69|1773.31|1113
1632394500000|2021-09-23 10:55:00|1775.49|1774.99|1774.84|1774.54|1775.87|1775.49|1774.84|1774.4|1118
1632394800000|2021-09-23 11:00:00|1774.8|1774.5|1774.7|1774.2|1775.14|1774.84|1773.42|1773.02|1267
1632395100000|2021-09-23 11:05:00|1774.72|1774.22|1774.29|1773.99|1774.73|1774.26|1773.89|1773.52|1092
1632395400000|2021-09-23 11:10:00|1774.31|1774.01|1773.14|1772.84|1774.68|1774.31|1772.53|1772.23|1056
1632395700000|2021-09-23 11:15:00|1773.1|1772.8|1772.78|1772.28|1773.31|1772.92|1771.74|1771.39|1083
1632396000000|2021-09-23 11:20:00|1772.81|1772.31|1773.78|1773.28|1773.83|1773.33|1772.49|1772.1|720
1632396300000|2021-09-23 11:25:00|1773.79|1773.29|1773.2|1772.7|1774.23|1773.83|1772.95|1772.53|944
1632396600000|2021-09-23 11:30:00|1773.18|1772.68|1773.24|1772.74|1773.61|1773.2|1772.49|1772.12|921
1632396900000|2021-09-23 11:35:00|1773.23|1772.73|1773.18|1772.68|1773.5|1773.05|1772.54|1772.16|819
1632397200000|2021-09-23 11:40:00|1773.19|1772.69|1771.88|1771.38|1773.21|1772.71|1771.65|1771.28|1023
1632397500000|2021-09-23 11:45:00|1771.89|1771.39|1772.28|1771.78|1772.5|1772.08|1771.66|1771.27|816
1632397800000|2021-09-23 11:50:00|1772.27|1771.77|1772.88|1772.38|1772.99|1772.49|1772.11|1771.71|658
1632398100000|2021-09-23 11:55:00|1772.89|1772.39|1773.56|1773.06|1773.85|1773.53|1772.72|1772.29|727
1632398400000|2021-09-23 12:00:00|1773.46|1772.96|1773.5|1773|1774.3|1773.96|1773.27|1772.77|988
1632398700000|2021-09-23 12:05:00|1773.48|1772.98|1772.51|1772.01|1773.67|1773.18|1772.22|1771.82|842
1632399000000|2021-09-23 12:10:00|1772.53|1772.03|1773.43|1773.13|1773.55|1773.16|1772.39|1772.03|830
1632399300000|2021-09-23 12:15:00|1773.44|1773.14|1773.68|1773.38|1774.37|1774.07|1772.96|1772.58|960
1632399600000|2021-09-23 12:20:00|1773.69|1773.39|1771.46|1771.16|1773.89|1773.49|1771.23|1770.93|1197
1632399900000|2021-09-23 12:25:00|1771.44|1771.14|1770.57|1770.07|1771.59|1771.25|1769.76|1769.46|1066
1632400200000|2021-09-23 12:30:00|1770.58|1770.08|1770.48|1769.98|1771.55|1771.17|1767.65|1767.15|1577
1632400500000|2021-09-23 12:35:00|1770.4|1769.9|1770.74|1770.24|1771.64|1771.23|1769.79|1769.29|1249
1632400800000|2021-09-23 12:40:00|1770.73|1770.23|1769.37|1769.07|1770.91|1770.43|1768.75|1768.35|1387
1632401100000|2021-09-23 12:45:00|1769.38|1769.08|1766.98|1766.68|1769.54|1769.13|1766.79|1766.37|1532
1632401400000|2021-09-23 12:50:00|1766.93|1766.63|1764.71|1764.41|1767.27|1766.88|1764.11|1763.81|1676
1632401700000|2021-09-23 12:55:00|1764.7|1764.4|1763.94|1763.64|1765.26|1764.79|1763.18|1762.68|1594
1632402000000|2021-09-23 13:00:00|1764.01|1763.71|1760.78|1760.28|1764.79|1764.3|1760.59|1760.09|1763
1632402300000|2021-09-23 13:05:00|1760.61|1760.31|1756.4|1755.9|1760.92|1760.42|1754.69|1754.19|1999
1632402600000|2021-09-23 13:10:00|1756.52|1756.02|1758.96|1758.46|1760.36|1759.86|1754.38|1753.88|1776
1632402900000|2021-09-23 13:15:00|1758.9|1758.4|1756.84|1756.34|1758.93|1758.43|1756.36|1755.86|1281
1632403200000|2021-09-23 13:20:00|1756.82|1756.32|1755.68|1755.18|1757.07|1756.57|1754.97|1754.58|1307
1632403500000|2021-09-23 13:25:00|1755.7|1755.2|1754.92|1754.42|1756.7|1756.2|1754.89|1754.39|1272
1632403800000|2021-09-23 13:30:00|1754.93|1754.43|1755.39|1754.89|1756.22|1755.72|1753.54|1753.04|1858
1632404100000|2021-09-23 13:35:00|1755.4|1754.9|1754|1753.5|1755.4|1754.9|1752.19|1751.69|1757
1632404400000|2021-09-23 13:40:00|1754.02|1753.52|1753.66|1753.16|1754.81|1754.31|1752.8|1752.3|1457
1632404700000|2021-09-23 13:45:00|1753.67|1753.17|1751.81|1751.51|1753.84|1753.34|1751.77|1751.27|1545
1632405000000|2021-09-23 13:50:00|1751.84|1751.54|1752.18|1751.68|1754.09|1753.59|1751.63|1751.13|1512
1632405300000|2021-09-23 13:55:00|1752.24|1751.74|1751.45|1750.95|1752.38|1751.88|1750.02|1749.52|1478
1632405600000|2021-09-23 14:00:00|1751.42|1750.92|1752.45|1751.95|1753.76|1753.26|1749.92|1749.42|1694
1632405900000|2021-09-23 14:05:00|1752.42|1751.92|1755.11|1754.61|1755.18|1754.68|1751.67|1751.17|1463
1632406200000|2021-09-23 14:10:00|1755.09|1754.59|1753.29|1752.79|1755.38|1754.96|1752.98|1752.48|1257
1632406500000|2021-09-23 14:15:00|1753.28|1752.78|1754.06|1753.56|1754.55|1754.1|1752.51|1752.07|1313
1632406800000|2021-09-23 14:20:00|1754.17|1753.67|1754.71|1754.21|1755.72|1755.32|1753.39|1753.09|1336
1632407100000|2021-09-23 14:25:00|1754.75|1754.25|1754.6|1754.3|1754.95|1754.58|1753.37|1752.87|1058
1632407400000|2021-09-23 14:30:00|1754.59|1754.29|1753.18|1752.68|1754.82|1754.45|1752.98|1752.57|1345
1632407700000|2021-09-23 14:35:00|1753.17|1752.67|1752.34|1751.84|1753.46|1753.06|1751.49|1751.12|1283
1632408000000|2021-09-23 14:40:00|1752.36|1751.86|1750.99|1750.49|1752.78|1752.28|1750.42|1750.06|1333
1632408300000|2021-09-23 14:45:00|1750.83|1750.53|1751.92|1751.42|1752.67|1752.17|1750.25|1749.75|1214
1632408600000|2021-09-23 14:50:00|1751.91|1751.41|1750.21|1749.71|1751.91|1751.41|1749.04|1748.73|1335
1632408900000|2021-09-23 14:55:00|1750.22|1749.72|1752.38|1751.88|1752.9|1752.5|1750.04|1749.54|1404
1632409200000|2021-09-23 15:00:00|1752.42|1751.92|1751.35|1750.85|1752.63|1752.26|1750.69|1750.19|1333
1632409500000|2021-09-23 15:05:00|1751.33|1750.83|1750.27|1749.77|1751.37|1750.88|1748.86|1748.47|1384
1632409800000|2021-09-23 15:10:00|1750.22|1749.72|1748.65|1748.15|1750.22|1749.72|1748.48|1748.09|1435
1632410100000|2021-09-23 15:15:00|1748.64|1748.14|1746.47|1746.17|1748.75|1748.36|1746.08|1745.78|1405
1632410400000|2021-09-23 15:20:00|1746.53|1746.03|1748.69|1748.19|1748.69|1748.2|1746.38|1746.03|1359
1632410700000|2021-09-23 15:25:00|1748.64|1748.14|1748.81|1748.31|1749.9|1749.4|1748.4|1748|1112
1632411000000|2021-09-23 15:30:00|1748.96|1748.46|1749.69|1749.19|1750.38|1749.98|1748.4|1748.05|1118
1632411300000|2021-09-23 15:35:00|1749.72|1749.22|1749.44|1749.14|1750.22|1749.85|1748.79|1748.39|1157
1632411600000|2021-09-23 15:40:00|1749.43|1749.13|1749.67|1749.37|1750.19|1749.81|1749.35|1748.94|987
1632411900000|2021-09-23 15:45:00|1749.66|1749.36|1751.23|1750.93|1751.24|1750.93|1749.07|1748.57|1005
1632412200000|2021-09-23 15:50:00|1751.2|1750.9|1752.53|1752.03|1753.46|1753.08|1751.17|1750.87|1028
1632412500000|2021-09-23 15:55:00|1752.54|1752.04|1752.2|1751.7|1752.82|1752.32|1751.86|1751.36|717
1632412800000|2021-09-23 16:00:00|1752.17|1751.67|1751.53|1751.23|1752.41|1751.91|1751.43|1750.99|769
1632413100000|2021-09-23 16:05:00|1751.51|1751.21|1752|1751.5|1752.02|1751.66|1750.44|1750|760
1632413400000|2021-09-23 16:10:00|1751.99|1751.49|1751.64|1751.14|1752.49|1752.08|1751.38|1751.02|640
1632413700000|2021-09-23 16:15:00|1751.59|1751.29|1751.88|1751.38|1751.97|1751.47|1751.2|1750.83|537
1632414000000|2021-09-23 16:20:00|1751.89|1751.39|1751|1750.5|1752.08|1751.58|1750.89|1750.44|553
1632414300000|2021-09-23 16:25:00|1750.99|1750.49|1750.87|1750.37|1751.76|1751.26|1750.75|1750.35|601
1632414600000|2021-09-23 16:30:00|1750.86|1750.36|1751.5|1751.2|1752.05|1751.63|1750.69|1750.26|516
1632414900000|2021-09-23 16:35:00|1751.53|1751.23|1750.94|1750.44|1751.63|1751.23|1750.75|1750.3|432
1632415200000|2021-09-23 16:40:00|1750.93|1750.43|1750.16|1749.66|1750.95|1750.45|1750.08|1749.65|414
1632415500000|2021-09-23 16:45:00|1750.14|1749.84|1750.58|1750.08|1750.72|1750.35|1750.05|1749.65|497
1632415800000|2021-09-23 16:50:00|1750.57|1750.07|1750.3|1749.8|1750.57|1750.14|1749.81|1749.4|523
1632416100000|2021-09-23 16:55:00|1750.22|1749.92|1750.25|1749.75|1750.56|1750.17|1750|1749.61|398
1632416400000|2021-09-23 17:00:00|1750.26|1749.76|1750.87|1750.37|1750.95|1750.57|1749.93|1749.53|606
1632416700000|2021-09-23 17:05:00|1750.88|1750.38|1751.48|1750.98|1751.49|1750.99|1750.69|1750.28|551
1632417000000|2021-09-23 17:10:00|1751.47|1750.97|1749.9|1749.4|1751.62|1751.19|1749.88|1749.38|582
1632417300000|2021-09-23 17:15:00|1749.91|1749.41|1750.39|1749.89|1750.61|1750.13|1749.76|1749.33|454
1632417600000|2021-09-23 17:20:00|1750.42|1749.92|1750.3|1749.8|1750.67|1750.27|1750.12|1749.67|411
1632417900000|2021-09-23 17:25:00|1750.31|1749.81|1750.05|1749.75|1750.64|1750.24|1749.74|1749.33|653
1632418200000|2021-09-23 17:30:00|1750.02|1749.72|1751.23|1750.73|1751.31|1750.86|1750.02|1749.63|444
1632418500000|2021-09-23 17:35:00|1751.24|1750.74|1751.68|1751.18|1751.79|1751.4|1751.05|1750.67|454
1632418800000|2021-09-23 17:40:00|1751.7|1751.2|1752.25|1751.95|1752.57|1752.18|1751.65|1751.18|464
1632419100000|2021-09-23 17:45:00|1752.24|1751.94|1752.23|1751.73|1752.42|1752.02|1751.69|1751.28|404
1632419400000|2021-09-23 17:50:00|1752.21|1751.71|1752.92|1752.42|1752.92|1752.52|1752.14|1751.71|508
1632419700000|2021-09-23 17:55:00|1752.91|1752.41|1752.95|1752.65|1753.53|1753.16|1752.69|1752.29|632
1632420000000|2021-09-23 18:00:00|1752.94|1752.64|1752.73|1752.23|1753.11|1752.81|1752.34|1752|652
1632420300000|2021-09-23 18:05:00|1752.72|1752.22|1752.15|1751.65|1752.89|1752.51|1751.99|1751.62|566
1632420600000|2021-09-23 18:10:00|1752.16|1751.66|1751.91|1751.61|1752.24|1751.87|1751.5|1751.09|467
1632420900000|2021-09-23 18:15:00|1751.92|1751.62|1751.71|1751.21|1752.28|1751.89|1751.53|1751.15|368
1632421200000|2021-09-23 18:20:00|1751.72|1751.22|1751.47|1750.97|1751.77|1751.35|1751.35|1750.95|321
1632421500000|2021-09-23 18:25:00|1751.46|1750.96|1750.89|1750.59|1751.48|1751.08|1750.66|1750.31|533
1632421800000|2021-09-23 18:30:00|1750.93|1750.63|1750.72|1750.42|1751.1|1750.72|1750.68|1750.29|402
1632422100000|2021-09-23 18:35:00|1750.73|1750.43|1750.95|1750.45|1751.01|1750.63|1750.66|1750.27|374
1632422400000|2021-09-23 18:40:00|1750.85|1750.55|1750.58|1750.08|1751.07|1750.68|1750.35|1749.95|446
1632422700000|2021-09-23 18:45:00|1750.55|1750.05|1750.92|1750.42|1750.97|1750.57|1750.36|1749.96|362
1632423000000|2021-09-23 18:50:00|1750.85|1750.55|1751.19|1750.69|1751.28|1750.86|1750.57|1750.18|341
1632423300000|2021-09-23 18:55:00|1751.2|1750.7|1751.01|1750.71|1751.54|1751.14|1750.91|1750.52|412
1632423600000|2021-09-23 19:00:00|1750.99|1750.69|1750.33|1750.03|1751.23|1750.83|1749.9|1749.53|593
1632423900000|2021-09-23 19:05:00|1750.43|1750.13|1749.77|1749.47|1750.64|1750.34|1749.77|1749.37|433
1632424200000|2021-09-23 19:10:00|1749.78|1749.48|1749.67|1749.17|1750.12|1749.73|1749.32|1748.91|402
1632424500000|2021-09-23 19:15:00|1749.66|1749.16|1749.98|1749.48|1750|1749.59|1749.56|1749.16|331
1632424800000|2021-09-23 19:20:00|1749.99|1749.49|1750.19|1749.69|1750.37|1749.97|1749.78|1749.41|416
1632425100000|2021-09-23 19:25:00|1750.2|1749.7|1750.18|1749.68|1750.29|1749.88|1749.88|1749.53|346
1632425400000|2021-09-23 19:30:00|1750.19|1749.69|1749.41|1748.91|1750.3|1749.88|1749.16|1748.81|520
1632425700000|2021-09-23 19:35:00|1749.42|1748.92|1749.15|1748.85|1749.54|1749.15|1749.02|1748.63|422
1632426000000|2021-09-23 19:40:00|1749.14|1748.84|1748.7|1748.2|1749.25|1748.85|1748.54|1748.18|445
1632426300000|2021-09-23 19:45:00|1748.71|1748.21|1748.29|1747.99|1748.72|1748.31|1748.08|1747.68|478
1632426600000|2021-09-23 19:50:00|1748.3|1748|1748.24|1747.94|1748.44|1748.03|1747.92|1747.55|398
1632426900000|2021-09-23 19:55:00|1748.27|1747.97|1748.97|1748.67|1749.08|1748.72|1748.18|1747.79|517
1632427200000|2021-09-23 20:00:00|1748.89|1748.59|1747.85|1747.35|1748.89|1748.59|1747.68|1747.3|356
1632427500000|2021-09-23 20:05:00|1747.84|1747.34|1747.46|1747.16|1747.85|1747.42|1747.22|1746.82|268
1632427800000|2021-09-23 20:10:00|1747.56|1747.06|1747.35|1746.85|1747.89|1747.45|1747.27|1746.83|316
1632428100000|2021-09-23 20:15:00|1747.37|1746.87|1746.75|1746.25|1747.46|1747.01|1746.72|1746.22|288
1632428400000|2021-09-23 20:20:00|1746.76|1746.26|1741.66|1741.16|1746.87|1746.41|1737.99|1737.49|591
1632428700000|2021-09-23 20:25:00|1741.77|1741.27|1742.14|1741.64|1743.99|1743.49|1740.99|1740.59|990
1632429000000|2021-09-23 20:30:00|1742.1|1741.6|1740.8|1740.3|1743.23|1742.73|1740.8|1740.3|633
1632429300000|2021-09-23 20:35:00|1740.81|1740.31|1740.24|1739.74|1740.98|1740.48|1739.59|1739.09|654
1632429600000|2021-09-23 20:40:00|1740.23|1739.73|1739.22|1738.72|1740.51|1740.01|1738.96|1738.46|534
1632429900000|2021-09-23 20:45:00|1739.23|1738.73|1741.07|1740.57|1741.63|1741.13|1738.94|1738.44|597
1632430200000|2021-09-23 20:50:00|1741.09|1740.59|1742.8|1742.3|1743.24|1742.74|1741.08|1740.58|578
1632430500000|2021-09-23 20:55:00|1742.79|1742.29|1743|1742.5|1744.24|1742.56|1742.23|1741.73|513
1632434400000|2021-09-23 22:00:00|1743.98|1743.48|1745.03|1744.53|1745.4|1744.9|1743.85|1743.35|564
1632434700000|2021-09-23 22:05:00|1745.1|1744.6|1745.4|1744.9|1745.57|1745.07|1744.99|1744.49|299
1632435000000|2021-09-23 22:10:00|1745.39|1744.89|1745.14|1744.64|1745.52|1745.02|1745.13|1744.63|210
1632435300000|2021-09-23 22:15:00|1745.16|1744.66|1744.68|1744.18|1745.31|1744.81|1744.65|1744.15|175
1632435600000|2021-09-23 22:20:00|1744.67|1744.17|1744.32|1743.82|1744.7|1744.2|1744.26|1743.76|214
1632435900000|2021-09-23 22:25:00|1744.34|1743.84|1744.37|1743.87|1744.39|1743.89|1744.14|1743.64|140
1632436200000|2021-09-23 22:30:00|1744.36|1743.86|1744.28|1743.78|1744.63|1744.13|1744.18|1743.68|283
1632436500000|2021-09-23 22:35:00|1744.31|1743.81|1744.27|1743.77|1744.51|1744.01|1744.15|1743.65|230
1632436800000|2021-09-23 22:40:00|1744.29|1743.79|1744.73|1744.23|1744.8|1744.3|1744.27|1743.77|180
1632437100000|2021-09-23 22:45:00|1744.61|1744.11|1744.56|1744.06|1744.85|1744.35|1744.43|1743.93|183
1632437400000|2021-09-23 22:50:00|1744.57|1744.07|1744.63|1744.13|1744.88|1744.38|1744.55|1744.05|160
1632437700000|2021-09-23 22:55:00|1744.65|1744.15|1745.06|1744.56|1745.19|1744.69|1744.65|1744.15|197
1632438000000|2021-09-23 23:00:00|1745|1744.5|1745.28|1744.78|1745.56|1745.15|1744.91|1744.41|237
1632438300000|2021-09-23 23:05:00|1745.26|1744.76|1745.43|1744.93|1745.51|1745.01|1745.18|1744.68|181
1632438600000|2021-09-23 23:10:00|1745.42|1744.92|1745.71|1745.21|1745.81|1745.31|1745.22|1744.72|172
1632438900000|2021-09-23 23:15:00|1745.73|1745.23|1746|1745.5|1746.06|1745.56|1745.62|1745.12|167
1632439200000|2021-09-23 23:20:00|1746.03|1745.53|1746.27|1745.77|1746.27|1745.77|1745.76|1745.36|217
1632439500000|2021-09-23 23:25:00|1746.26|1745.76|1746.05|1745.55|1746.26|1745.81|1745.97|1745.47|195
1632439800000|2021-09-23 23:30:00|1746.06|1745.56|1747.05|1746.55|1747.27|1746.77|1745.92|1745.5|318
1632440100000|2021-09-23 23:35:00|1747.04|1746.54|1747.11|1746.61|1747.29|1746.82|1746.92|1746.42|262
1632440400000|2021-09-23 23:40:00|1747.1|1746.6|1747.1|1746.6|1747.39|1746.97|1746.86|1746.49|294
1632440700000|2021-09-23 23:45:00|1747.11|1746.61|1746.93|1746.43|1747.54|1747.04|1746.73|1746.23|370
1632441000000|2021-09-23 23:50:00|1746.95|1746.45|1745.75|1745.25|1747.05|1746.65|1745.52|1745.13|312
1632441300000|2021-09-23 23:55:00|1745.74|1745.24|1746.55|1746.05|1746.62|1746.12|1745.65|1745.15|272
1632441600000|2021-09-24 00:00:00|1746.57|1746.07|1746.41|1745.91|1746.98|1746.48|1746.11|1745.61|508
1632441900000|2021-09-24 00:05:00|1746.4|1745.9|1747.37|1746.87|1747.37|1746.87|1746.29|1745.87|362
1632442200000|2021-09-24 00:10:00|1747.35|1746.85|1747.27|1746.77|1747.84|1747.34|1746.85|1746.35|432
1632442500000|2021-09-24 00:15:00|1747.25|1746.75|1747.25|1746.75|1747.92|1747.42|1747.11|1746.72|597
1632442800000|2021-09-24 00:20:00|1747.27|1746.77|1747.26|1746.76|1747.49|1747|1746.99|1746.49|370
1632443100000|2021-09-24 00:25:00|1747.29|1746.79|1747.35|1746.85|1747.6|1747.3|1747.01|1746.51|343
1632443400000|2021-09-24 00:30:00|1747.36|1746.86|1747.6|1747.1|1748.73|1748.34|1747.26|1746.76|458
1632443700000|2021-09-24 00:35:00|1747.63|1747.13|1748.84|1748.34|1748.95|1748.45|1747.59|1747.09|480
1632444000000|2021-09-24 00:40:00|1748.83|1748.33|1748.3|1747.8|1749.01|1748.51|1748.08|1747.65|474
1632444300000|2021-09-24 00:45:00|1748.29|1747.79|1748.18|1747.68|1748.59|1748.21|1747.98|1747.5|434
1632444600000|2021-09-24 00:50:00|1748.17|1747.67|1748.7|1748.2|1748.79|1748.39|1747.71|1747.34|503
1632444900000|2021-09-24 00:55:00|1748.67|1748.17|1748.67|1748.17|1749.15|1748.74|1748.55|1748.06|431
1632445200000|2021-09-24 01:00:00|1748.66|1748.16|1747.15|1746.85|1748.92|1748.54|1746.86|1746.48|795
1632445500000|2021-09-24 01:05:00|1747.13|1746.83|1747.94|1747.44|1748.38|1747.88|1747.13|1746.73|674
1632445800000|2021-09-24 01:10:00|1747.92|1747.42|1748.96|1748.46|1749.23|1748.84|1747.87|1747.42|644
1632446100000|2021-09-24 01:15:00|1748.94|1748.44|1748.99|1748.49|1749.07|1748.57|1748.45|1748.04|545
1632446400000|2021-09-24 01:20:00|1748.98|1748.48|1749.38|1748.88|1749.67|1749.27|1748.84|1748.34|550
1632446700000|2021-09-24 01:25:00|1749.45|1748.95|1749.74|1749.24|1749.88|1749.49|1749.2|1748.77|490
1632447000000|2021-09-24 01:30:00|1749.75|1749.25|1749.94|1749.44|1750.13|1749.63|1749.64|1749.18|621
1632447300000|2021-09-24 01:35:00|1749.96|1749.46|1750.46|1749.96|1750.56|1750.13|1749.9|1749.4|587
1632447600000|2021-09-24 01:40:00|1750.45|1749.95|1750.72|1750.22|1751.06|1750.57|1750.05|1749.56|569
1632447900000|2021-09-24 01:45:00|1750.73|1750.23|1749.75|1749.25|1750.74|1750.24|1749.61|1749.2|600
1632448200000|2021-09-24 01:50:00|1749.74|1749.24|1749.37|1749.07|1750.2|1749.77|1749.37|1748.91|528
1632448500000|2021-09-24 01:55:00|1749.34|1749.04|1750.6|1750.1|1750.6|1750.1|1749.06|1748.56|813
1632448800000|2021-09-24 02:00:00|1750.58|1750.08|1749.71|1749.21|1750.64|1750.14|1748.97|1748.47|816
1632449100000|2021-09-24 02:05:00|1749.72|1749.22|1750|1749.5|1750.3|1750|1749|1748.5|858
1632449400000|2021-09-24 02:10:00|1750.01|1749.51|1750.25|1749.75|1750.39|1750.03|1749.36|1748.97|673
1632449700000|2021-09-24 02:15:00|1750.17|1749.67|1750.27|1749.97|1750.6|1750.25|1749.64|1749.25|546
1632450000000|2021-09-24 02:20:00|1750.3|1750|1750.63|1750.13|1750.65|1750.27|1750.09|1749.67|404
1632450300000|2021-09-24 02:25:00|1750.62|1750.12|1750.96|1750.46|1751.05|1750.7|1750.4|1749.98|441
1632450600000|2021-09-24 02:30:00|1750.81|1750.51|1750.82|1750.32|1751.09|1750.68|1750.42|1750|584
1632450900000|2021-09-24 02:35:00|1750.84|1750.34|1751.23|1750.73|1751.26|1750.76|1750.6|1750.1|398
1632451200000|2021-09-24 02:40:00|1751.22|1750.72|1751.92|1751.42|1752.1|1751.6|1751.09|1750.59|481
1632451500000|2021-09-24 02:45:00|1751.95|1751.45|1751.99|1751.49|1752.1|1751.62|1751.63|1751.25|309
1632451800000|2021-09-24 02:50:00|1752.01|1751.51|1751.67|1751.17|1752.04|1751.54|1751.52|1751.13|397
1632452100000|2021-09-24 02:55:00|1751.66|1751.16|1752.21|1751.71|1752.24|1751.74|1751.44|1750.96|440
1632452400000|2021-09-24 03:00:00|1752.2|1751.7|1752.57|1752.07|1752.65|1752.15|1751.92|1751.42|449
1632452700000|2021-09-24 03:05:00|1752.56|1752.06|1752.42|1751.92|1752.61|1752.11|1751.94|1751.44|407
1632453000000|2021-09-24 03:10:00|1752.44|1751.94|1752.55|1752.05|1752.74|1752.31|1752.38|1751.88|474
1632453300000|2021-09-24 03:15:00|1752.54|1752.04|1752.48|1751.98|1753.08|1752.69|1752.38|1751.88|609
1632453600000|2021-09-24 03:20:00|1752.47|1751.97|1752.6|1752.1|1752.93|1752.43|1752.33|1751.83|592
1632453900000|2021-09-24 03:25:00|1752.62|1752.12|1752.54|1752.04|1753.1|1752.67|1752.41|1752|497
1632454200000|2021-09-24 03:30:00|1752.53|1752.03|1752.68|1752.18|1752.76|1752.31|1752.46|1751.99|298
1632454500000|2021-09-24 03:35:00|1752.69|1752.19|1752.65|1752.15|1752.79|1752.4|1752.52|1752.05|227
1632454800000|2021-09-24 03:40:00|1752.66|1752.16|1752.61|1752.11|1752.78|1752.38|1752.55|1752.05|215
1632455100000|2021-09-24 03:45:00|1752.62|1752.12|1752.71|1752.21|1752.76|1752.37|1752.48|1752.03|187
1632455400000|2021-09-24 03:50:00|1752.7|1752.2|1752.07|1751.77|1752.93|1752.43|1751.96|1751.62|304
1632455700000|2021-09-24 03:55:00|1752.12|1751.82|1752.57|1752.07|1752.68|1752.23|1752.06|1751.64|352
1632456000000|2021-09-24 04:00:00|1752.56|1752.06|1752.55|1752.05|1752.73|1752.25|1752.34|1751.9|288
1632456300000|2021-09-24 04:05:00|1752.56|1752.06|1752.73|1752.23|1752.78|1752.34|1752.51|1752.01|171
1632456600000|2021-09-24 04:10:00|1752.7|1752.2|1752.8|1752.3|1752.86|1752.41|1752.58|1752.16|233
1632456900000|2021-09-24 04:15:00|1752.78|1752.28|1752.65|1752.15|1752.87|1752.41|1752.59|1752.14|185
1632457200000|2021-09-24 04:20:00|1752.64|1752.14|1753.06|1752.56|1753.06|1752.56|1752.41|1751.91|239
1632457500000|2021-09-24 04:25:00|1753.05|1752.55|1752.75|1752.25|1753.18|1752.68|1752.58|1752.08|239
1632457800000|2021-09-24 04:30:00|1752.74|1752.24|1751.48|1751.18|1752.75|1752.25|1751.48|1751.12|355
1632458100000|2021-09-24 04:35:00|1751.47|1751.17|1751.56|1751.06|1751.65|1751.17|1751.27|1750.77|277
1632458400000|2021-09-24 04:40:00|1751.55|1751.05|1751.32|1750.82|1751.76|1751.33|1751.16|1750.79|189
1632458700000|2021-09-24 04:45:00|1751.33|1750.83|1751.71|1751.21|1752.02|1751.52|1751.01|1750.62|520
1632459000000|2021-09-24 04:50:00|1751.68|1751.18|1751.17|1750.67|1752.24|1751.74|1751.08|1750.58|421
1632459300000|2021-09-24 04:55:00|1751.13|1750.63|1751.67|1751.17|1751.7|1751.2|1751.1|1750.6|271
1632459600000|2021-09-24 05:00:00|1751.68|1751.18|1751.3|1750.8|1751.88|1751.38|1750.85|1750.42|433
1632459900000|2021-09-24 05:05:00|1751.24|1750.94|1751.1|1750.6|1751.48|1750.98|1750.48|1750.13|323
1632460200000|2021-09-24 05:10:00|1751.11|1750.61|1751.93|1751.43|1751.99|1751.59|1751|1750.5|296
1632460500000|2021-09-24 05:15:00|1751.94|1751.44|1751.65|1751.15|1751.94|1751.44|1751.54|1751.04|302
1632460800000|2021-09-24 05:20:00|1751.66|1751.16|1751.62|1751.12|1751.85|1751.35|1751.38|1750.88|263
1632461100000|2021-09-24 05:25:00|1751.6|1751.1|1752.37|1751.87|1752.4|1751.9|1751.41|1750.91|317
1632461400000|2021-09-24 05:30:00|1752.36|1751.86|1753|1752.5|1753.11|1752.61|1752.26|1751.76|550
1632461700000|2021-09-24 05:35:00|1753.03|1752.53|1753.72|1753.22|1753.83|1753.41|1752.45|1752.15|607
1632462000000|2021-09-24 05:40:00|1753.66|1753.16|1754.5|1754|1754.58|1754.17|1753.43|1753|731
1632462300000|2021-09-24 05:45:00|1754.49|1753.99|1754.42|1753.92|1754.6|1754.1|1753.94|1753.44|563
1632462600000|2021-09-24 05:50:00|1754.38|1753.88|1754.5|1754|1754.61|1754.22|1753.79|1753.32|618
1632462900000|2021-09-24 05:55:00|1754.49|1753.99|1755.5|1755|1755.6|1755.14|1754.47|1753.99|596
1632463200000|2021-09-24 06:00:00|1755.53|1755.03|1755.13|1754.83|1755.7|1755.29|1754.27|1753.85|1013
1632463500000|2021-09-24 06:05:00|1755.18|1754.88|1755|1754.5|1755.57|1755.11|1754.58|1754.08|863
1632463800000|2021-09-24 06:10:00|1754.98|1754.48|1756.78|1756.28|1756.86|1756.41|1754.89|1754.39|686
1632464100000|2021-09-24 06:15:00|1756.8|1756.3|1755.58|1755.28|1756.89|1756.39|1755.47|1755.17|845
1632464400000|2021-09-24 06:20:00|1755.59|1755.29|1755.17|1754.67|1755.82|1755.42|1754.82|1754.34|804
1632464700000|2021-09-24 06:25:00|1755.16|1754.66|1755.77|1755.27|1756.05|1755.63|1755.04|1754.54|561
1632465000000|2021-09-24 06:30:00|1755.76|1755.26|1756.2|1755.7|1756.43|1755.98|1755.35|1754.94|794
1632465300000|2021-09-24 06:35:00|1756.14|1755.64|1756.21|1755.71|1756.51|1756.12|1755.88|1755.42|692
1632465600000|2021-09-24 06:40:00|1756.2|1755.7|1755.4|1754.9|1756.29|1755.79|1755.39|1754.89|619
1632465900000|2021-09-24 06:45:00|1755.41|1754.91|1754.87|1754.37|1755.72|1755.32|1754.75|1754.34|775
1632466200000|2021-09-24 06:50:00|1754.88|1754.38|1753.37|1752.87|1754.9|1754.5|1753.36|1752.86|1057
1632466500000|2021-09-24 06:55:00|1753.36|1752.86|1754.14|1753.84|1754.68|1754.19|1753.36|1752.86|928
1632466800000|2021-09-24 07:00:00|1754.22|1753.92|1754.47|1754.17|1754.61|1754.22|1753.2|1752.86|1128
1632467100000|2021-09-24 07:05:00|1754.48|1754.18|1753.63|1753.33|1754.63|1754.27|1753.59|1753.14|1102
1632467400000|2021-09-24 07:10:00|1753.61|1753.31|1753.88|1753.58|1754.51|1754.01|1753.21|1752.81|993
1632467700000|2021-09-24 07:15:00|1753.86|1753.56|1753.69|1753.19|1754.23|1753.73|1753.01|1752.63|810
1632468000000|2021-09-24 07:20:00|1753.7|1753.2|1754.83|1754.53|1754.86|1754.54|1753.43|1753.03|658
1632468300000|2021-09-24 07:25:00|1754.84|1754.54|1754.07|1753.77|1755.34|1754.9|1753.95|1753.65|709
1632468600000|2021-09-24 07:30:00|1754.08|1753.78|1754.25|1753.75|1754.75|1754.4|1753.72|1753.31|805
1632468900000|2021-09-24 07:35:00|1754.24|1753.74|1754.03|1753.53|1755.14|1754.73|1754.02|1753.52|769
1632469200000|2021-09-24 07:40:00|1753.99|1753.49|1753.26|1752.76|1753.99|1753.6|1752.96|1752.46|826
1632469500000|2021-09-24 07:45:00|1753.27|1752.77|1753.47|1752.97|1754.08|1753.64|1752.98|1752.48|574
1632469800000|2021-09-24 07:50:00|1753.46|1752.96|1754.77|1754.27|1754.88|1754.47|1753.28|1752.92|554
1632470100000|2021-09-24 07:55:00|1754.75|1754.25|1755.11|1754.61|1755.52|1755.11|1754.45|1754.03|564
1632470400000|2021-09-24 08:00:00|1755.13|1754.63|1755.27|1754.77|1755.47|1755.05|1754.27|1753.87|714
1632470700000|2021-09-24 08:05:00|1755.26|1754.76|1753.76|1753.26|1755.32|1754.92|1753.55|1753.16|713
1632471000000|2021-09-24 08:10:00|1753.74|1753.24|1756.02|1755.72|1756.23|1755.82|1753.64|1753.24|808
1632471300000|2021-09-24 08:15:00|1756.03|1755.73|1755.61|1755.31|1756.61|1756.24|1755.6|1755.23|805
1632471600000|2021-09-24 08:20:00|1755.57|1755.27|1756.72|1756.22|1757.11|1756.76|1755.43|1755.06|868
1632471900000|2021-09-24 08:25:00|1756.71|1756.21|1755.91|1755.41|1756.86|1756.53|1755.82|1755.33|750
1632472200000|2021-09-24 08:30:00|1755.93|1755.43|1755.73|1755.43|1756.04|1755.63|1755.19|1754.8|616
1632472500000|2021-09-24 08:35:00|1755.83|1755.33|1755.43|1754.93|1756.07|1755.65|1755.23|1754.82|490
1632472800000|2021-09-24 08:40:00|1755.42|1754.92|1755.53|1755.23|1756.09|1755.59|1755.32|1754.92|426
1632473100000|2021-09-24 08:45:00|1755.52|1755.22|1755.06|1754.56|1755.71|1755.3|1754.98|1754.55|499
1632473400000|2021-09-24 08:50:00|1755.07|1754.57|1754.98|1754.48|1755.41|1754.91|1754.64|1754.19|482
1632473700000|2021-09-24 08:55:00|1754.97|1754.47|1755.68|1755.18|1755.82|1755.37|1754.84|1754.34|414
1632474000000|2021-09-24 09:00:00|1755.69|1755.19|1755.84|1755.34|1755.87|1755.46|1755.19|1754.75|512
1632474300000|2021-09-24 09:05:00|1755.85|1755.35|1755.41|1755.11|1755.85|1755.45|1755.19|1754.8|442
1632474600000|2021-09-24 09:10:00|1755.51|1755.01|1755.36|1754.86|1755.55|1755.15|1755.04|1754.64|540
1632474900000|2021-09-24 09:15:00|1755.35|1754.85|1755.26|1754.96|1755.48|1755.09|1754.95|1754.55|618
1632475200000|2021-09-24 09:20:00|1755.22|1754.92|1755.35|1755.05|1755.45|1755.07|1755.03|1754.61|613
1632475500000|2021-09-24 09:25:00|1755.37|1755.07|1755.25|1754.95|1755.51|1755.17|1754.85|1754.46|616
1632475800000|2021-09-24 09:30:00|1755.24|1754.94|1755.21|1754.71|1755.47|1755.08|1755.07|1754.66|587
1632476100000|2021-09-24 09:35:00|1755.22|1754.72|1755.3|1754.8|1755.61|1755.24|1754.93|1754.52|560
1632476400000|2021-09-24 09:40:00|1755.17|1754.87|1755.39|1755.09|1755.51|1755.11|1754.91|1754.52|424
1632476700000|2021-09-24 09:45:00|1755.38|1755.08|1754.5|1754.2|1755.79|1755.45|1754.27|1753.96|766
1632477000000|2021-09-24 09:50:00|1754.3|1754|1754.33|1753.83|1754.87|1754.48|1754.19|1753.77|810
1632477300000|2021-09-24 09:55:00|1754.31|1753.81|1754.62|1754.12|1754.86|1754.42|1754.18|1753.77|604
1632477600000|2021-09-24 10:00:00|1754.6|1754.1|1754.55|1754.05|1755.1|1754.7|1754.25|1753.85|770
1632477900000|2021-09-24 10:05:00|1754.54|1754.04|1754.17|1753.87|1754.55|1754.15|1753.88|1753.53|611
1632478200000|2021-09-24 10:10:00|1754.33|1754.03|1754.77|1754.27|1754.82|1754.42|1754.07|1753.72|499
1632478500000|2021-09-24 10:15:00|1754.78|1754.28|1755.15|1754.85|1755.35|1754.95|1754.52|1754.09|553
1632478800000|2021-09-24 10:20:00|1755.24|1754.74|1755.61|1755.11|1755.61|1755.11|1754.91|1754.5|375
1632479100000|2021-09-24 10:25:00|1755.6|1755.1|1755.88|1755.58|1756.4|1756|1755.13|1754.73|761
1632479400000|2021-09-24 10:30:00|1755.98|1755.48|1755.47|1755.17|1756.09|1755.71|1755.15|1754.79|728
1632479700000|2021-09-24 10:35:00|1755.43|1755.13|1755.32|1755.02|1755.72|1755.37|1755.08|1754.7|594
1632480000000|2021-09-24 10:40:00|1755.31|1755.01|1755.67|1755.37|1755.76|1755.39|1755.16|1754.76|638
1632480300000|2021-09-24 10:45:00|1755.68|1755.38|1756.02|1755.72|1756.49|1756.09|1755.66|1755.26|545
1632480600000|2021-09-24 10:50:00|1756.03|1755.73|1756.05|1755.55|1756.26|1755.87|1755.91|1755.43|453
1632480900000|2021-09-24 10:55:00|1756.02|1755.52|1756.32|1756.02|1756.57|1756.14|1755.4|1754.94|564
1632481200000|2021-09-24 11:00:00|1756.33|1756.03|1757.72|1757.22|1757.89|1757.5|1756.32|1755.99|668
1632481500000|2021-09-24 11:05:00|1757.75|1757.25|1756.7|1756.2|1757.81|1757.41|1756.32|1755.9|685
1632481800000|2021-09-24 11:10:00|1756.66|1756.16|1754.73|1754.23|1756.7|1756.27|1754.58|1754.2|846
1632482100000|2021-09-24 11:15:00|1754.72|1754.22|1753.53|1753.03|1754.85|1754.43|1752.36|1751.98|950
1632482400000|2021-09-24 11:20:00|1753.52|1753.02|1753.52|1753.02|1754.07|1753.57|1753|1752.59|740
1632482700000|2021-09-24 11:25:00|1753.5|1753|1753.45|1753.15|1754.1|1753.69|1753.36|1752.98|681
1632483000000|2021-09-24 11:30:00|1753.43|1753.13|1753.41|1752.91|1753.99|1753.67|1753.26|1752.89|578
1632483300000|2021-09-24 11:35:00|1753.37|1752.87|1752.34|1752.04|1753.43|1753.04|1752.32|1751.95|550
1632483600000|2021-09-24 11:40:00|1752.33|1752.03|1752.8|1752.3|1752.9|1752.53|1752.28|1751.88|786
1632483900000|2021-09-24 11:45:00|1752.82|1752.32|1752.34|1752.04|1753.3|1752.92|1752.21|1751.81|727
1632484200000|2021-09-24 11:50:00|1752.35|1752.05|1751.72|1751.22|1753.09|1752.72|1751.3|1750.91|698
1632484500000|2021-09-24 11:55:00|1751.51|1751.21|1749.74|1749.44|1751.84|1751.49|1749.72|1749.42|782
1632484800000|2021-09-24 12:00:00|1749.59|1749.29|1750.76|1750.46|1751.72|1751.36|1749.36|1749.01|1224
1632485100000|2021-09-24 12:05:00|1750.75|1750.45|1751.12|1750.62|1751.5|1751.16|1749.55|1749.16|1165
1632485400000|2021-09-24 12:10:00|1751.11|1750.61|1750.46|1749.96|1751.3|1750.96|1750.17|1749.76|1111
1632485700000|2021-09-24 12:15:00|1750.42|1749.92|1750.56|1750.26|1751.05|1750.55|1748.78|1748.41|1207
1632486000000|2021-09-24 12:20:00|1750.5|1750.2|1748.12|1747.62|1750.5|1750.2|1747.02|1746.72|1244
1632486300000|2021-09-24 12:25:00|1748.13|1747.63|1748.88|1748.38|1749.15|1748.65|1747.85|1747.42|1351
1632486600000|2021-09-24 12:30:00|1748.87|1748.37|1746.72|1746.22|1749.68|1749.18|1746.14|1745.79|1419
1632486900000|2021-09-24 12:35:00|1746.74|1746.24|1747.52|1747.02|1748.36|1747.86|1745.58|1745.08|1201
1632487200000|2021-09-24 12:40:00|1747.51|1747.01|1745.37|1745.07|1747.67|1747.19|1745.33|1744.86|1128
1632487500000|2021-09-24 12:45:00|1745.36|1745.06|1745.04|1744.54|1746.98|1746.61|1744.96|1744.53|1061
1632487800000|2021-09-24 12:50:00|1745.05|1744.55|1746.62|1746.32|1747.16|1746.85|1744.92|1744.53|993
1632488100000|2021-09-24 12:55:00|1746.61|1746.31|1745.42|1745.12|1746.77|1746.34|1745.29|1744.9|981
1632488400000|2021-09-24 13:00:00|1745.43|1745.13|1742.31|1742.01|1745.63|1745.33|1742.31|1742.01|1482
1632488700000|2021-09-24 13:05:00|1742.33|1742.03|1744.37|1743.87|1744.52|1744.15|1742.19|1741.88|1411
1632489000000|2021-09-24 13:10:00|1744.38|1743.88|1744.76|1744.26|1745.03|1744.71|1743.83|1743.43|1356
1632489300000|2021-09-24 13:15:00|1744.75|1744.25|1744.9|1744.4|1745.57|1745.07|1743.55|1743.12|1155
1632489600000|2021-09-24 13:20:00|1744.89|1744.39|1743.43|1742.93|1744.89|1744.43|1741.5|1741.06|1283
1632489900000|2021-09-24 13:25:00|1743.35|1742.85|1743.38|1743.08|1743.75|1743.32|1741.62|1741.25|1339
1632490200000|2021-09-24 13:30:00|1743.44|1743.14|1744.4|1743.9|1745.27|1744.88|1742.54|1742.04|1668
1632490500000|2021-09-24 13:35:00|1744.45|1743.95|1742.58|1742.28|1745.18|1744.68|1742.58|1742.21|1474
1632490800000|2021-09-24 13:40:00|1742.57|1742.27|1741.7|1741.2|1743.13|1742.74|1741.07|1740.67|1386
1632491100000|2021-09-24 13:45:00|1741.77|1741.27|1743.09|1742.59|1743.34|1742.96|1740.66|1740.36|1369
1632491400000|2021-09-24 13:50:00|1743.08|1742.58|1744.04|1743.54|1744.05|1743.75|1742.29|1741.9|1227
1632491700000|2021-09-24 13:55:00|1743.99|1743.49|1743.17|1742.67|1744.77|1744.43|1742.87|1742.51|1115
1632492000000|2021-09-24 14:00:00|1743.16|1742.66|1747.42|1746.92|1747.74|1747.44|1743.04|1742.63|1651
1632492300000|2021-09-24 14:05:00|1747.41|1746.91|1744.68|1744.18|1747.81|1747.44|1743.82|1743.32|1498
1632492600000|2021-09-24 14:10:00|1744.62|1744.12|1745.63|1745.13|1746.07|1745.71|1744.39|1743.89|1270
1632492900000|2021-09-24 14:15:00|1745.58|1745.28|1744.69|1744.19|1746.32|1745.95|1744.25|1743.87|1326
1632493200000|2021-09-24 14:20:00|1744.6|1744.1|1746.76|1746.26|1746.96|1746.48|1744.31|1743.81|1232
1632493500000|2021-09-24 14:25:00|1746.79|1746.29|1746.77|1746.47|1747.42|1747.09|1746.02|1745.66|1201
1632493800000|2021-09-24 14:30:00|1746.78|1746.48|1748.52|1748.22|1748.79|1748.4|1746.74|1746.36|1244
1632494100000|2021-09-24 14:35:00|1748.6|1748.3|1748.26|1747.76|1748.96|1748.61|1747.55|1747.19|1011
1632494400000|2021-09-24 14:40:00|1748.27|1747.77|1747.88|1747.58|1748.49|1748.08|1747.45|1747.1|1061
1632494700000|2021-09-24 14:45:00|1747.91|1747.61|1747.18|1746.88|1748.59|1748.19|1747.13|1746.77|1049
1632495000000|2021-09-24 14:50:00|1747.2|1746.9|1747.23|1746.73|1747.85|1747.35|1746.7|1746.35|960
1632495300000|2021-09-24 14:55:00|1747.24|1746.74|1749.37|1748.87|1749.55|1749.15|1747.21|1746.74|1022
1632495600000|2021-09-24 15:00:00|1749.38|1748.88|1754.02|1753.52|1754.23|1753.92|1748.98|1748.68|1477
1632495900000|2021-09-24 15:05:00|1754.01|1753.51|1752.92|1752.62|1754.04|1753.54|1752.63|1752.25|1249
1632496200000|2021-09-24 15:10:00|1752.91|1752.61|1752.5|1752|1753.35|1752.95|1752.38|1751.97|966
1632496500000|2021-09-24 15:15:00|1752.47|1751.97|1752.04|1751.54|1752.81|1752.41|1751.61|1751.31|893
1632496800000|2021-09-24 15:20:00|1752.05|1751.55|1752.06|1751.56|1752.32|1751.89|1751.52|1751.12|795
1632497100000|2021-09-24 15:25:00|1752.05|1751.55|1752.55|1752.05|1752.78|1752.31|1751.8|1751.41|865
1632497400000|2021-09-24 15:30:00|1752.56|1752.06|1751.55|1751.05|1752.61|1752.2|1751.37|1750.91|643
1632497700000|2021-09-24 15:35:00|1751.57|1751.07|1752.45|1752.15|1752.88|1752.48|1751.38|1750.94|729
1632498000000|2021-09-24 15:40:00|1752.46|1752.16|1751.61|1751.11|1752.57|1752.16|1751.46|1751.08|572
1632498300000|2021-09-24 15:45:00|1751.6|1751.1|1751.77|1751.27|1751.82|1751.46|1750.57|1750.19|828
1632498600000|2021-09-24 15:50:00|1751.78|1751.28|1752.65|1752.15|1752.71|1752.3|1751.41|1751.05|718
1632498900000|2021-09-24 15:55:00|1752.66|1752.16|1753|1752.5|1753.22|1752.79|1752.37|1751.94|775
1632499200000|2021-09-24 16:00:00|1752.96|1752.46|1752.21|1751.71|1753.3|1752.91|1752.12|1751.7|517
1632499500000|2021-09-24 16:05:00|1752.2|1751.7|1753.56|1753.06|1753.61|1753.14|1751.99|1751.63|694
1632499800000|2021-09-24 16:10:00|1753.55|1753.05|1753.13|1752.63|1753.87|1753.46|1753.13|1752.63|706
1632500100000|2021-09-24 16:15:00|1753.17|1752.67|1753.43|1752.93|1753.65|1753.27|1752.86|1752.47|596
1632500400000|2021-09-24 16:20:00|1753.31|1753.01|1753.13|1752.63|1754.05|1753.65|1752.96|1752.61|682
1632500700000|2021-09-24 16:25:00|1753.12|1752.62|1752.57|1752.27|1753.37|1752.94|1752.55|1752.25|574
1632501000000|2021-09-24 16:30:00|1752.62|1752.32|1752.57|1752.27|1753.11|1752.71|1752.04|1751.69|650
1632501300000|2021-09-24 16:35:00|1752.56|1752.26|1752.46|1752.16|1753.3|1752.9|1752.39|1752.01|583
1632501600000|2021-09-24 16:40:00|1752.47|1752.17|1751.99|1751.49|1752.74|1752.35|1751.79|1751.29|459
1632501900000|2021-09-24 16:45:00|1751.88|1751.58|1752.05|1751.55|1752.23|1751.81|1751.65|1751.25|421
1632502200000|2021-09-24 16:50:00|1752.06|1751.56|1750.94|1750.64|1752.06|1751.62|1750.81|1750.49|548
1632502500000|2021-09-24 16:55:00|1751.04|1750.54|1751.37|1750.87|1751.58|1751.17|1750.91|1750.53|518
1632502800000|2021-09-24 17:00:00|1751.23|1750.93|1751.41|1750.91|1751.92|1751.49|1751.16|1750.78|570
1632503100000|2021-09-24 17:05:00|1751.4|1750.9|1751.32|1750.82|1751.58|1751.18|1751.13|1750.74|494
1632503400000|2021-09-24 17:10:00|1751.33|1750.83|1751.08|1750.58|1751.37|1750.99|1750.88|1750.45|395
1632503700000|2021-09-24 17:15:00|1750.98|1750.68|1751.11|1750.61|1751.34|1750.87|1750.38|1750.03|462
1632504000000|2021-09-24 17:20:00|1751.08|1750.58|1752.02|1751.52|1752.03|1751.61|1751.06|1750.58|395
1632504300000|2021-09-24 17:25:00|1752.03|1751.53|1751.7|1751.4|1752.06|1751.69|1751.23|1750.85|609
1632504600000|2021-09-24 17:30:00|1751.81|1751.51|1751.29|1750.79|1751.9|1751.51|1751.08|1750.69|524
1632504900000|2021-09-24 17:35:00|1751.26|1750.76|1751.04|1750.54|1751.28|1750.87|1750.61|1750.23|484
1632505200000|2021-09-24 17:40:00|1751.03|1750.53|1750.46|1750.16|1751.13|1750.65|1750.31|1749.89|422
1632505500000|2021-09-24 17:45:00|1750.45|1750.15|1750.5|1750|1750.76|1750.38|1750.38|1749.98|368
1632505800000|2021-09-24 17:50:00|1750.49|1749.99|1749.98|1749.68|1750.62|1750.22|1749.88|1749.56|349
1632506100000|2021-09-24 17:55:00|1749.99|1749.69|1749.93|1749.63|1750.39|1750|1749.88|1749.49|362
1632506400000|2021-09-24 18:00:00|1749.94|1749.64|1749.03|1748.53|1750.21|1749.81|1748.85|1748.49|578
1632506700000|2021-09-24 18:05:00|1749.04|1748.54|1747.55|1747.25|1749.16|1748.68|1747.41|1747.01|693
1632507000000|2021-09-24 18:10:00|1747.54|1747.24|1747.67|1747.17|1748.09|1747.68|1747.17|1746.74|643
1632507300000|2021-09-24 18:15:00|1747.68|1747.18|1747.54|1747.04|1748.11|1747.74|1747.36|1746.99|404
1632507600000|2021-09-24 18:20:00|1747.53|1747.03|1747.25|1746.75|1747.62|1747.18|1746.83|1746.42|512
1632507900000|2021-09-24 18:25:00|1747.26|1746.76|1747.86|1747.36|1747.86|1747.45|1747.11|1746.71|441
1632508200000|2021-09-24 18:30:00|1747.84|1747.34|1747.04|1746.54|1747.85|1747.43|1746.8|1746.5|463
1632508500000|2021-09-24 18:35:00|1747.05|1746.55|1747.42|1747.12|1747.64|1747.24|1746.9|1746.51|412
1632508800000|2021-09-24 18:40:00|1747.52|1747.02|1747.35|1746.85|1747.79|1747.36|1747.15|1746.76|283
1632509100000|2021-09-24 18:45:00|1747.34|1746.84|1747.19|1746.69|1747.35|1746.9|1746.86|1746.53|285
1632509400000|2021-09-24 18:50:00|1747.2|1746.7|1747.18|1746.68|1747.49|1747.05|1746.97|1746.65|272
1632509700000|2021-09-24 18:55:00|1747.17|1746.67|1746.97|1746.67|1747.42|1747.02|1746.67|1746.31|500
1632510000000|2021-09-24 19:00:00|1746.96|1746.66|1746.54|1746.04|1747.19|1746.8|1746.2|1745.8|503
1632510300000|2021-09-24 19:05:00|1746.44|1745.94|1747.27|1746.77|1747.49|1746.99|1746.3|1745.81|284
1632510600000|2021-09-24 19:10:00|1747.02|1746.72|1746.76|1746.26|1747.19|1746.73|1746.52|1746.04|313
1632510900000|2021-09-24 19:15:00|1746.77|1746.27|1747.1|1746.6|1747.23|1746.73|1746.76|1746.26|308
1632511200000|2021-09-24 19:20:00|1747.09|1746.59|1747.11|1746.61|1747.11|1746.61|1746.74|1746.24|297
1632511500000|2021-09-24 19:25:00|1747.1|1746.6|1747.38|1746.88|1747.41|1746.94|1747.01|1746.51|307
1632511800000|2021-09-24 19:30:00|1747.37|1746.87|1747.99|1747.49|1748.12|1747.67|1747.23|1746.81|381
1632512100000|2021-09-24 19:35:00|1748|1747.5|1748.04|1747.54|1748.25|1747.84|1747.8|1747.48|323
1632512400000|2021-09-24 19:40:00|1748.03|1747.53|1748.06|1747.76|1748.27|1747.78|1747.87|1747.48|281
1632512700000|2021-09-24 19:45:00|1748.09|1747.79|1747.71|1747.21|1748.27|1747.87|1747.45|1747.04|324
1632513000000|2021-09-24 19:50:00|1747.69|1747.19|1747.13|1746.63|1747.8|1747.37|1746.96|1746.57|388
1632513300000|2021-09-24 19:55:00|1747.12|1746.62|1746.96|1746.66|1747.44|1746.94|1746.85|1746.35|639
1632513600000|2021-09-24 20:00:00|1746.94|1746.64|1746.86|1746.36|1747.21|1746.73|1746.63|1746.21|355
1632513900000|2021-09-24 20:05:00|1746.81|1746.31|1747.59|1747.09|1747.77|1747.27|1746.78|1746.28|233
1632514200000|2021-09-24 20:10:00|1747.6|1747.1|1747.9|1747.4|1748.05|1747.55|1747.52|1747.02|154
1632514500000|2021-09-24 20:15:00|1747.92|1747.42|1747.9|1747.4|1748.04|1747.54|1747.85|1747.35|143
1632514800000|2021-09-24 20:20:00|1747.92|1747.42|1748.01|1747.51|1748.18|1747.76|1747.9|1747.4|101
1632515100000|2021-09-24 20:25:00|1748.07|1747.57|1748.56|1748.06|1748.57|1748.2|1748.02|1747.52|184
1632515400000|2021-09-24 20:30:00|1748.57|1748.07|1748.1|1747.6|1748.57|1748.1|1747.76|1747.36|188
1632515700000|2021-09-24 20:35:00|1748.11|1747.61|1748.62|1748.12|1748.72|1748.29|1747.87|1747.47|113
1632516000000|2021-09-24 20:40:00|1748.6|1748.1|1749.24|1748.94|1749.42|1748.97|1748.45|1748.07|159
1632516300000|2021-09-24 20:45:00|1749.27|1748.97|1748.96|1748.46|1749.52|1749.12|1748.63|1748.13|203
1632516600000|2021-09-24 20:50:00|1748.98|1748.48|1750.08|1749.58|1750.27|1749.77|1748.78|1748.28|307
1632516900000|2021-09-24 20:55:00|1750|1749.5|1750.93|1750.43|1751.2|1750.7|1750|1749.5|397
1632693600000|2021-09-26 22:00:00|1748.8|1748|1750.17|1749.67|1750.29|1749.79|1748.8|1748|453
1632693900000|2021-09-26 22:05:00|1750.2|1749.7|1750.52|1750.02|1750.52|1750.02|1749.75|1749.25|273
1632694200000|2021-09-26 22:10:00|1750.54|1750.04|1750.29|1749.79|1751.16|1750.66|1750.24|1749.74|346
1632694500000|2021-09-26 22:15:00|1750.31|1749.81|1750.64|1750.14|1750.93|1750.43|1750.23|1749.73|201
1632694800000|2021-09-26 22:20:00|1750.54|1750.04|1750.46|1749.96|1750.72|1750.22|1750.15|1749.65|166
1632695100000|2021-09-26 22:25:00|1750.47|1749.97|1750.35|1749.85|1750.53|1750.03|1750.22|1749.72|145
1632695400000|2021-09-26 22:30:00|1750.34|1749.84|1749.96|1749.46|1750.58|1750.08|1749.91|1749.41|230
1632695700000|2021-09-26 22:35:00|1749.97|1749.47|1749.78|1749.28|1750.12|1749.62|1749.75|1749.25|193
1632696000000|2021-09-26 22:40:00|1749.79|1749.29|1749.98|1749.48|1750.06|1749.6|1749.58|1749.18|191
1632696300000|2021-09-26 22:45:00|1749.99|1749.49|1750.06|1749.56|1750.08|1749.58|1749.69|1749.19|200
1632696600000|2021-09-26 22:50:00|1750.02|1749.52|1749.73|1749.23|1750.14|1749.65|1749.69|1749.19|154
1632696900000|2021-09-26 22:55:00|1749.76|1749.26|1749.4|1748.9|1749.86|1749.36|1749.31|1748.86|174
1632697200000|2021-09-26 23:00:00|1749.38|1748.88|1748.77|1748.27|1749.57|1749.07|1748.65|1748.18|279
1632697500000|2021-09-26 23:05:00|1748.78|1748.28|1748.91|1748.41|1749|1748.53|1748.46|1748.03|266
1632697800000|2021-09-26 23:10:00|1748.94|1748.44|1749.56|1749.06|1749.58|1749.15|1748.85|1748.39|241
1632698100000|2021-09-26 23:15:00|1749.54|1749.04|1749.45|1748.95|1749.59|1749.16|1749.37|1748.87|142
1632698400000|2021-09-26 23:20:00|1749.56|1749.06|1749.65|1749.15|1749.91|1749.41|1749.46|1748.97|189
1632698700000|2021-09-26 23:25:00|1749.66|1749.16|1749.5|1749|1749.78|1749.28|1749.29|1748.84|157
1632699000000|2021-09-26 23:30:00|1749.49|1748.99|1749.36|1748.86|1749.49|1749|1749.01|1748.58|187
1632699300000|2021-09-26 23:35:00|1749.38|1748.88|1749.12|1748.62|1749.38|1748.88|1748.76|1748.36|240
1632699600000|2021-09-26 23:40:00|1749.11|1748.61|1749.62|1749.12|1749.74|1749.44|1748.8|1748.41|317
1632699900000|2021-09-26 23:45:00|1749.63|1749.13|1749.72|1749.22|1750.19|1749.79|1749.55|1749.08|362
1632700200000|2021-09-26 23:50:00|1749.75|1749.45|1749.76|1749.26|1750.15|1749.65|1749.64|1749.14|224
1632700500000|2021-09-26 23:55:00|1749.75|1749.25|1749.89|1749.39|1750.11|1749.63|1749.57|1749.16|273
1632700800000|2021-09-27 00:00:00|1749.88|1749.38|1749.93|1749.43|1750.31|1749.92|1749.47|1749|440
1632701100000|2021-09-27 00:05:00|1749.92|1749.42|1749.75|1749.25|1749.95|1749.52|1749.47|1749.02|451
1632701400000|2021-09-27 00:10:00|1749.76|1749.26|1751.63|1751.13|1751.63|1751.13|1749.71|1749.23|459
1632701700000|2021-09-27 00:15:00|1751.49|1751.19|1753.41|1752.91|1753.82|1753.41|1751.07|1750.71|845
1632702000000|2021-09-27 00:20:00|1753.45|1752.95|1753.05|1752.55|1754.04|1753.67|1752.69|1752.38|616
1632702300000|2021-09-27 00:25:00|1753.04|1752.54|1753.06|1752.56|1753.22|1752.85|1752.68|1752.29|334
1632702600000|2021-09-27 00:30:00|1752.93|1752.63|1752.75|1752.25|1753.17|1752.81|1752.35|1751.98|358
1632702900000|2021-09-27 00:35:00|1752.76|1752.26|1753.51|1753.01|1753.55|1753.16|1752.59|1752.19|204
1632703200000|2021-09-27 00:40:00|1753.52|1753.02|1753.54|1753.24|1753.92|1753.52|1753.45|1753.01|247
1632703500000|2021-09-27 00:45:00|1753.68|1753.38|1754.33|1753.83|1754.86|1754.47|1753.32|1752.96|432
1632703800000|2021-09-27 00:50:00|1754.3|1753.8|1754.2|1753.7|1754.59|1754.18|1753.94|1753.51|466
1632704100000|2021-09-27 00:55:00|1754.21|1753.71|1754.3|1753.8|1754.3|1753.92|1753.76|1753.33|310
1632704400000|2021-09-27 01:00:00|1754.31|1753.81|1753.54|1753.04|1755.11|1754.73|1753.41|1753.01|994
1632704700000|2021-09-27 01:05:00|1753.51|1753.01|1753.98|1753.68|1754.44|1754.06|1753.39|1753|622
1632705000000|2021-09-27 01:10:00|1754.08|1753.58|1756.42|1755.92|1756.55|1756.16|1753.91|1753.45|885
1632705300000|2021-09-27 01:15:00|1756.43|1755.93|1758.34|1757.84|1758.81|1758.4|1756.38|1755.89|923
1632705600000|2021-09-27 01:20:00|1758.32|1757.82|1758.55|1758.05|1758.91|1758.48|1758.13|1757.73|827
1632705900000|2021-09-27 01:25:00|1758.54|1758.04|1758.04|1757.54|1758.57|1758.07|1757.53|1757.22|616
1632706200000|2021-09-27 01:30:00|1758.05|1757.55|1758.55|1758.05|1758.95|1758.5|1758.05|1757.55|646
1632706500000|2021-09-27 01:35:00|1758.54|1758.04|1758.69|1758.19|1759.1|1758.66|1758.28|1757.88|586
1632706800000|2021-09-27 01:40:00|1758.68|1758.18|1759.05|1758.55|1759.39|1759.03|1758.56|1758.06|646
1632707100000|2021-09-27 01:45:00|1758.97|1758.67|1759.1|1758.6|1759.36|1758.97|1758.64|1758.26|551
1632707400000|2021-09-27 01:50:00|1759.11|1758.61|1759.81|1759.31|1759.93|1759.45|1759.01|1758.51|627
1632707700000|2021-09-27 01:55:00|1759.82|1759.32|1759.11|1758.81|1760.11|1759.65|1759.11|1758.66|565
1632708000000|2021-09-27 02:00:00|1759.12|1758.82|1759.25|1758.75|1759.55|1759.25|1758.89|1758.44|519
1632708300000|2021-09-27 02:05:00|1759.24|1758.74|1759.92|1759.42|1760.1|1759.69|1758.83|1758.48|638
1632708600000|2021-09-27 02:10:00|1759.93|1759.43|1759.62|1759.12|1760.23|1759.84|1759.52|1759.08|571
1632708900000|2021-09-27 02:15:00|1759.61|1759.11|1759.62|1759.32|1759.85|1759.42|1759.17|1758.72|387
1632709200000|2021-09-27 02:20:00|1759.6|1759.3|1759.27|1758.77|1759.72|1759.31|1758.99|1758.62|429
1632709500000|2021-09-27 02:25:00|1759.28|1758.78|1759.07|1758.77|1759.76|1759.39|1758.84|1758.34|434
1632709800000|2021-09-27 02:30:00|1759.08|1758.78|1759.25|1758.95|1759.55|1759.16|1758.75|1758.37|569
1632710100000|2021-09-27 02:35:00|1759.35|1758.85|1759.94|1759.44|1759.96|1759.55|1759.17|1758.71|428
1632710400000|2021-09-27 02:40:00|1759.98|1759.48|1760.42|1760.12|1760.92|1760.43|1759.8|1759.42|525
1632710700000|2021-09-27 02:45:00|1760.43|1760.13|1760.3|1759.8|1760.7|1760.24|1759.9|1759.46|490
1632711000000|2021-09-27 02:50:00|1760.34|1759.84|1760.41|1759.91|1761.14|1760.72|1760.23|1759.73|560
1632711300000|2021-09-27 02:55:00|1760.42|1759.92|1760.01|1759.71|1760.5|1760.1|1759.87|1759.46|521
1632711600000|2021-09-27 03:00:00|1760.11|1759.61|1759.69|1759.19|1760.27|1759.88|1759.45|1759|484
1632711900000|2021-09-27 03:05:00|1759.68|1759.18|1760.33|1759.83|1760.45|1759.95|1759.49|1759.1|419
1632712200000|2021-09-27 03:10:00|1760.29|1759.79|1760.65|1760.15|1760.85|1760.44|1760.22|1759.75|534
1632712500000|2021-09-27 03:15:00|1760.64|1760.14|1760.67|1760.17|1760.73|1760.35|1760.01|1759.62|347
1632712800000|2021-09-27 03:20:00|1760.66|1760.16|1760.03|1759.53|1760.9|1760.51|1759.8|1759.4|324
1632713100000|2021-09-27 03:25:00|1760.02|1759.52|1759.51|1759.21|1760.49|1760.11|1759.46|1759.16|448
1632713400000|2021-09-27 03:30:00|1759.49|1759.19|1759.98|1759.48|1759.98|1759.56|1759.42|1759.03|331
1632713700000|2021-09-27 03:35:00|1759.99|1759.49|1759.61|1759.11|1760.13|1759.73|1759.59|1759.09|280
1632714000000|2021-09-27 03:40:00|1759.63|1759.13|1759.4|1758.9|1759.64|1759.33|1759.2|1758.78|231
1632714300000|2021-09-27 03:45:00|1759.42|1758.92|1759.17|1758.87|1759.46|1759.11|1759.17|1758.79|191
1632714600000|2021-09-27 03:50:00|1759.08|1758.78|1759.23|1758.73|1759.51|1759.1|1758.95|1758.57|306
1632714900000|2021-09-27 03:55:00|1759.24|1758.74|1759.61|1759.11|1759.72|1759.32|1759.15|1758.7|208
1632715200000|2021-09-27 04:00:00|1759.6|1759.1|1758.98|1758.48|1759.99|1759.59|1758.58|1758.17|434
1632715500000|2021-09-27 04:05:00|1758.97|1758.47|1758.73|1758.23|1758.97|1758.49|1758.59|1758.09|262
1632715800000|2021-09-27 04:10:00|1758.75|1758.25|1759.17|1758.67|1759.44|1758.94|1758.56|1758.18|330
1632716100000|2021-09-27 04:15:00|1759.16|1758.66|1759.73|1759.23|1759.73|1759.34|1759.03|1758.65|275
1632716400000|2021-09-27 04:20:00|1759.74|1759.24|1759.75|1759.25|1759.77|1759.35|1759.45|1759.07|171
1632716700000|2021-09-27 04:25:00|1759.72|1759.22|1759.6|1759.1|1759.84|1759.44|1759.49|1759.09|206
1632717000000|2021-09-27 04:30:00|1759.58|1759.08|1758.91|1758.61|1759.8|1759.38|1758.75|1758.35|261
1632717300000|2021-09-27 04:35:00|1759.01|1758.51|1759.11|1758.61|1759.15|1758.76|1758.69|1758.3|233
1632717600000|2021-09-27 04:40:00|1759|1758.7|1758.59|1758.09|1759.16|1758.77|1758.5|1758.06|204
1632717900000|2021-09-27 04:45:00|1758.57|1758.07|1758.91|1758.41|1758.92|1758.57|1758.19|1757.8|234
1632718200000|2021-09-27 04:50:00|1758.93|1758.43|1759.03|1758.53|1759.13|1758.71|1758.78|1758.28|192
1632718500000|2021-09-27 04:55:00|1759.05|1758.55|1759.3|1758.8|1759.34|1758.87|1758.92|1758.51|136
1632718800000|2021-09-27 05:00:00|1759.31|1758.81|1759.11|1758.61|1759.48|1759.05|1758.8|1758.4|247
1632719100000|2021-09-27 05:05:00|1759.13|1758.63|1759.24|1758.74|1759.55|1759.17|1758.96|1758.56|209
1632719400000|2021-09-27 05:10:00|1759.21|1758.71|1759.64|1759.14|1759.79|1759.41|1758.99|1758.58|221
1632719700000|2021-09-27 05:15:00|1759.62|1759.12|1759.3|1759|1759.66|1759.21|1759.24|1758.8|230
1632720000000|2021-09-27 05:20:00|1759.4|1758.9|1759.05|1758.55|1759.5|1759.1|1758.87|1758.47|314
1632720300000|2021-09-27 05:25:00|1759.07|1758.57|1759.33|1759.03|1759.56|1759.14|1758.9|1758.52|275
1632720600000|2021-09-27 05:30:00|1759.43|1758.93|1759.86|1759.56|1760.01|1759.64|1758.42|1758|689
1632720900000|2021-09-27 05:35:00|1759.83|1759.53|1759.68|1759.18|1760.07|1759.66|1759.48|1759.04|462
1632721200000|2021-09-27 05:40:00|1759.69|1759.19|1760.21|1759.91|1760.34|1759.97|1759.55|1759.09|550
1632721500000|2021-09-27 05:45:00|1760.23|1759.93|1760.04|1759.74|1760.58|1760.19|1759.85|1759.46|479
1632721800000|2021-09-27 05:50:00|1760.05|1759.75|1759.89|1759.39|1760.43|1760.05|1759.73|1759.3|417
1632722100000|2021-09-27 05:55:00|1759.9|1759.4|1759.63|1759.13|1759.96|1759.54|1759.4|1758.98|438
1632722400000|2021-09-27 06:00:00|1759.65|1759.15|1757.54|1757.04|1759.65|1759.15|1757.12|1756.79|922
1632722700000|2021-09-27 06:05:00|1757.55|1757.05|1756.28|1755.78|1757.55|1757.05|1755.66|1755.18|1008
1632723000000|2021-09-27 06:10:00|1756.27|1755.77|1756.67|1756.17|1756.82|1756.32|1755.79|1755.29|826
1632723300000|2021-09-27 06:15:00|1756.66|1756.16|1756.94|1756.44|1757.29|1756.9|1756.5|1756.14|673
1632723600000|2021-09-27 06:20:00|1756.97|1756.47|1757.12|1756.62|1757.21|1756.78|1756.45|1756.07|666
1632723900000|2021-09-27 06:25:00|1757.11|1756.61|1757.18|1756.68|1758.09|1757.59|1757.11|1756.61|755
1632724200000|2021-09-27 06:30:00|1757.16|1756.66|1758.06|1757.56|1758.24|1757.84|1756.89|1756.49|867
1632724500000|2021-09-27 06:35:00|1758.09|1757.59|1758.66|1758.16|1758.93|1758.5|1757.77|1757.27|747
1632724800000|2021-09-27 06:40:00|1758.65|1758.15|1759.04|1758.54|1759.65|1759.23|1758.54|1758.15|803
1632725100000|2021-09-27 06:45:00|1759.05|1758.55|1758.85|1758.55|1759.61|1759.2|1758.69|1758.3|714
1632725400000|2021-09-27 06:50:00|1758.89|1758.59|1758.31|1757.81|1759.34|1758.95|1758.03|1757.53|756
1632725700000|2021-09-27 06:55:00|1758.32|1757.82|1757.79|1757.49|1758.35|1757.85|1757.72|1757.34|815
1632726000000|2021-09-27 07:00:00|1757.78|1757.48|1757.66|1757.36|1759.01|1758.71|1757.21|1756.83|945
1632726300000|2021-09-27 07:05:00|1757.68|1757.38|1758.02|1757.72|1758.06|1757.73|1757.46|1757.09|594
1632726600000|2021-09-27 07:10:00|1758.04|1757.74|1758.84|1758.34|1759|1758.62|1757.76|1757.41|600
1632726900000|2021-09-27 07:15:00|1758.69|1758.39|1760.75|1760.45|1761.05|1760.66|1758.56|1758.23|930
1632727200000|2021-09-27 07:20:00|1760.76|1760.46|1760.28|1759.98|1760.89|1760.53|1759.4|1758.96|810
1632727500000|2021-09-27 07:25:00|1760.29|1759.99|1759.17|1758.67|1760.43|1760.05|1759.01|1758.61|729
1632727800000|2021-09-27 07:30:00|1759.16|1758.66|1757.81|1757.51|1759.18|1758.8|1757.81|1757.51|725
1632728100000|2021-09-27 07:35:00|1757.8|1757.5|1757.45|1756.95|1758.12|1757.73|1757.06|1756.66|686
1632728400000|2021-09-27 07:40:00|1757.44|1756.94|1757.36|1756.86|1757.9|1757.53|1757.03|1756.73|693
1632728700000|2021-09-27 07:45:00|1757.35|1756.85|1756.57|1756.27|1757.79|1757.41|1756.45|1756.13|709
1632729000000|2021-09-27 07:50:00|1756.56|1756.26|1755.34|1755.04|1756.75|1756.38|1754.94|1754.54|669
1632729300000|2021-09-27 07:55:00|1755.31|1755.01|1754.04|1753.74|1755.9|1755.5|1754.04|1753.74|807
1632729600000|2021-09-27 08:00:00|1754.02|1753.72|1754.45|1754.15|1754.83|1754.45|1754.01|1753.64|964
1632729900000|2021-09-27 08:05:00|1754.4|1754.1|1754.69|1754.39|1755.43|1755.05|1754.22|1753.88|616
1632730200000|2021-09-27 08:10:00|1754.68|1754.38|1754.16|1753.86|1754.94|1754.54|1753.81|1753.35|684
1632730500000|2021-09-27 08:15:00|1754.17|1753.87|1753.55|1753.05|1754.5|1754.12|1753.03|1752.66|849
1632730800000|2021-09-27 08:20:00|1753.46|1753.16|1752.83|1752.53|1753.81|1753.47|1752.55|1752.25|828
1632731100000|2021-09-27 08:25:00|1752.84|1752.54|1751.89|1751.39|1752.93|1752.55|1751.25|1750.85|980
1632731400000|2021-09-27 08:30:00|1751.9|1751.4|1751.11|1750.81|1752.26|1751.87|1750.95|1750.6|897
1632731700000|2021-09-27 08:35:00|1751.1|1750.8|1751.26|1750.96|1751.41|1751.09|1750.28|1749.9|775
1632732000000|2021-09-27 08:40:00|1751.25|1750.95|1751.15|1750.85|1751.77|1751.36|1750.73|1750.33|806
1632732300000|2021-09-27 08:45:00|1751.17|1750.87|1750.78|1750.48|1751.63|1751.24|1750.75|1750.39|788
1632732600000|2021-09-27 08:50:00|1750.88|1750.38|1751.57|1751.07|1751.59|1751.22|1750.77|1750.38|724
1632732900000|2021-09-27 08:55:00|1751.58|1751.08|1751.12|1750.62|1752.07|1751.67|1750.53|1750.17|798
1632733200000|2021-09-27 09:00:00|1751.04|1750.74|1750.7|1750.2|1751.33|1750.94|1750.14|1749.73|832
1632733500000|2021-09-27 09:05:00|1750.66|1750.16|1751.24|1750.94|1751.44|1751.04|1750.34|1749.94|611
1632733800000|2021-09-27 09:10:00|1751.25|1750.95|1751.41|1751.11|1751.61|1751.24|1750.6|1750.21|680
1632734100000|2021-09-27 09:15:00|1751.42|1751.12|1751.81|1751.31|1751.97|1751.57|1751.21|1750.81|533
1632734400000|2021-09-27 09:20:00|1751.8|1751.3|1752.81|1752.51|1752.82|1752.51|1751.49|1751.11|714
1632734700000|2021-09-27 09:25:00|1752.82|1752.52|1751.83|1751.33|1753.03|1752.73|1751.61|1751.24|697
1632735000000|2021-09-27 09:30:00|1751.87|1751.37|1750.23|1749.73|1751.87|1751.37|1749.9|1749.51|986
1632735300000|2021-09-27 09:35:00|1750.17|1749.87|1750.54|1750.04|1751.26|1750.86|1749.82|1749.52|791
1632735600000|2021-09-27 09:40:00|1750.53|1750.03|1750.01|1749.51|1750.97|1750.47|1749.66|1749.25|730
1632735900000|2021-09-27 09:45:00|1750.02|1749.52|1749.37|1749.07|1750.15|1749.73|1748.56|1748.13|800
1632736200000|2021-09-27 09:50:00|1749.38|1749.08|1749.31|1749.01|1749.91|1749.56|1749|1748.66|688
1632736500000|2021-09-27 09:55:00|1749.37|1749.07|1748.69|1748.39|1749.42|1749.08|1748.09|1747.68|869
1632736800000|2021-09-27 10:00:00|1748.67|1748.37|1748.13|1747.83|1748.94|1748.54|1747.92|1747.56|685
1632737100000|2021-09-27 10:05:00|1748.23|1747.73|1746.57|1746.27|1748.28|1747.86|1745.06|1744.71|1041
1632737400000|2021-09-27 10:10:00|1746.61|1746.31|1748.19|1747.89|1748.3|1747.93|1746.48|1746.11|845
1632737700000|2021-09-27 10:15:00|1748.18|1747.88|1747.87|1747.37|1748.58|1748.19|1747.55|1747.16|782
1632738000000|2021-09-27 10:20:00|1747.86|1747.36|1748.52|1748.22|1748.76|1748.35|1747.77|1747.36|732
1632738300000|2021-09-27 10:25:00|1748.47|1748.17|1749.13|1748.83|1749.57|1749.14|1748.47|1748.09|721
1632738600000|2021-09-27 10:30:00|1749.12|1748.82|1749.24|1748.94|1749.45|1749.06|1748.77|1748.47|612
1632738900000|2021-09-27 10:35:00|1749.23|1748.93|1749.64|1749.14|1750.01|1749.61|1749.11|1748.7|478
1632739200000|2021-09-27 10:40:00|1749.65|1749.15|1749.1|1748.6|1749.68|1749.26|1748.95|1748.49|513
1632739500000|2021-09-27 10:45:00|1749.11|1748.61|1748.72|1748.22|1749.11|1748.68|1747.99|1747.59|612
1632739800000|2021-09-27 10:50:00|1748.71|1748.21|1748.29|1747.99|1749.03|1748.63|1747.74|1747.35|551
1632740100000|2021-09-27 10:55:00|1748.28|1747.98|1748.84|1748.54|1749.5|1749.17|1748.28|1747.87|860
1632740400000|2021-09-27 11:00:00|1748.85|1748.55|1749.16|1748.66|1749.57|1749.19|1748.45|1748.1|784
1632740700000|2021-09-27 11:05:00|1749.22|1748.72|1748.21|1747.91|1749.26|1748.88|1747.74|1747.37|730
1632741000000|2021-09-27 11:10:00|1748.18|1747.88|1749.2|1748.7|1749.44|1749.05|1748.18|1747.88|635
1632741300000|2021-09-27 11:15:00|1749.04|1748.74|1749.04|1748.54|1749.2|1748.78|1748.47|1748.07|695
1632741600000|2021-09-27 11:20:00|1749.06|1748.56|1749.57|1749.07|1749.58|1749.16|1748.68|1748.3|659
1632741900000|2021-09-27 11:25:00|1749.52|1749.02|1748.48|1748.18|1749.93|1749.53|1748.31|1747.96|647
1632742200000|2021-09-27 11:30:00|1748.62|1748.12|1749.85|1749.55|1749.97|1749.6|1747.93|1747.55|694
1632742500000|2021-09-27 11:35:00|1749.83|1749.53|1750.18|1749.88|1750.49|1750.19|1749.53|1749.12|723
1632742800000|2021-09-27 11:40:00|1750.16|1749.86|1749.72|1749.42|1750.52|1750.15|1749.43|1749.03|608
1632743100000|2021-09-27 11:45:00|1749.73|1749.43|1749.33|1749.03|1750.19|1749.81|1749.15|1748.76|629
1632743400000|2021-09-27 11:50:00|1749.34|1749.04|1749.56|1749.26|1750.15|1749.82|1749.29|1748.94|546
1632743700000|2021-09-27 11:55:00|1749.65|1749.15|1748.47|1748.17|1749.83|1749.44|1748.42|1748.06|651
1632744000000|2021-09-27 12:00:00|1748.5|1748.2|1749.64|1749.34|1750.03|1749.73|1748.37|1747.97|927
1632744300000|2021-09-27 12:05:00|1749.63|1749.33|1749.69|1749.39|1750.19|1749.84|1749.23|1748.92|764
1632744600000|2021-09-27 12:10:00|1749.7|1749.4|1750|1749.7|1750.55|1750.18|1749.62|1749.29|864
1632744900000|2021-09-27 12:15:00|1749.99|1749.69|1749.22|1748.92|1750.15|1749.85|1749.02|1748.72|830
1632745200000|2021-09-27 12:20:00|1749.09|1748.79|1751.57|1751.27|1752.46|1752.16|1748.56|1748.22|1424
1632745500000|2021-09-27 12:25:00|1751.56|1751.26|1751.41|1751.11|1752.13|1751.78|1750.46|1750.09|1107
1632745800000|2021-09-27 12:30:00|1751.43|1751.13|1749.35|1749.05|1751.54|1751.14|1748.77|1748.47|1519
1632746100000|2021-09-27 12:35:00|1749.45|1748.95|1752.12|1751.82|1752.68|1752.38|1749.25|1748.92|1585
1632746400000|2021-09-27 12:40:00|1752.13|1751.83|1753.52|1753.22|1753.86|1753.5|1751.9|1751.6|1544
1632746700000|2021-09-27 12:45:00|1753.53|1753.23|1753.34|1753.04|1754.12|1753.82|1752.45|1752.1|1464
1632747000000|2021-09-27 12:50:00|1753.2|1752.9|1753.96|1753.66|1755.32|1755.02|1753.15|1752.79|1389
1632747300000|2021-09-27 12:55:00|1753.98|1753.68|1754.09|1753.79|1754.77|1754.47|1753.07|1752.77|1282
1632747600000|2021-09-27 13:00:00|1754.05|1753.75|1753.61|1753.31|1754.83|1754.44|1752.07|1751.76|1522
1632747900000|2021-09-27 13:05:00|1753.63|1753.33|1752.11|1751.81|1754.04|1753.74|1751.81|1751.51|1324
1632748200000|2021-09-27 13:10:00|1752.14|1751.84|1753.12|1752.82|1753.32|1753.02|1751.95|1751.6|1104
1632748500000|2021-09-27 13:15:00|1753.11|1752.81|1753.79|1753.49|1753.91|1753.61|1752.61|1752.31|983
1632748800000|2021-09-27 13:20:00|1753.73|1753.43|1753.94|1753.64|1754.08|1753.78|1753.11|1752.78|1002
1632749100000|2021-09-27 13:25:00|1753.95|1753.65|1752.74|1752.44|1754.24|1753.84|1752.6|1752.24|974
1632749400000|2021-09-27 13:30:00|1752.75|1752.45|1751.44|1751.14|1752.99|1752.63|1751|1750.7|1455
1632749700000|2021-09-27 13:35:00|1751.45|1751.15|1751.4|1751.1|1751.89|1751.59|1750.16|1749.76|1418
1632750000000|2021-09-27 13:40:00|1751.39|1751.09|1753.05|1752.75|1753.41|1753.03|1750.73|1750.42|1513
1632750300000|2021-09-27 13:45:00|1753.06|1752.76|1755.23|1754.93|1755.72|1755.35|1752.11|1751.71|1372
1632750600000|2021-09-27 13:50:00|1755.22|1754.92|1755.67|1755.37|1758.1|1757.8|1755.22|1754.92|1568
1632750900000|2021-09-27 13:55:00|1755.66|1755.36|1756.2|1755.9|1757.68|1757.38|1754.98|1754.68|1547
1632751200000|2021-09-27 14:00:00|1756.25|1755.95|1756.12|1755.82|1757.13|1756.8|1755.26|1754.96|1503
1632751500000|2021-09-27 14:05:00|1756.16|1755.86|1754.17|1753.87|1756.59|1756.25|1754.14|1753.76|1394
1632751800000|2021-09-27 14:10:00|1754.18|1753.88|1753.72|1753.42|1755.26|1754.96|1753.29|1752.99|1323
1632752100000|2021-09-27 14:15:00|1753.77|1753.47|1755.01|1754.71|1755.74|1755.34|1753.63|1753.33|1127
1632752400000|2021-09-27 14:20:00|1755|1754.7|1754.12|1753.82|1755.32|1754.97|1754.02|1753.63|1026
1632752700000|2021-09-27 14:25:00|1754.13|1753.83|1753.8|1753.5|1754.52|1754.13|1752.76|1752.46|1043
1632753000000|2021-09-27 14:30:00|1753.81|1753.51|1752.6|1752.3|1754.03|1753.66|1752.49|1752.1|946
1632753300000|2021-09-27 14:35:00|1752.63|1752.33|1751.75|1751.45|1753.1|1752.75|1751.47|1751.09|1122
1632753600000|2021-09-27 14:40:00|1751.68|1751.38|1751.16|1750.86|1751.94|1751.53|1751.05|1750.7|883
1632753900000|2021-09-27 14:45:00|1751.15|1750.85|1750.56|1750.26|1752.7|1752.32|1750.31|1750.01|997
1632754200000|2021-09-27 14:50:00|1750.55|1750.25|1749.88|1749.38|1750.55|1750.25|1748.96|1748.64|1134
1632754500000|2021-09-27 14:55:00|1749.87|1749.37|1749.32|1749.02|1750.96|1750.57|1749.32|1748.99|1083
1632754800000|2021-09-27 15:00:00|1749.27|1748.97|1751.54|1751.24|1751.72|1751.38|1749.27|1748.89|1162
1632755100000|2021-09-27 15:05:00|1751.53|1751.23|1749.23|1748.73|1751.64|1751.25|1748.87|1748.57|926
1632755400000|2021-09-27 15:10:00|1749.12|1748.82|1750.44|1750.14|1750.66|1750.34|1749.08|1748.69|1145
1632755700000|2021-09-27 15:15:00|1750.46|1750.16|1752.3|1752|1752.45|1752.08|1750.38|1750.03|962
1632756000000|2021-09-27 15:20:00|1752.4|1751.9|1752.31|1752.01|1752.69|1752.3|1751.69|1751.38|804
1632756300000|2021-09-27 15:25:00|1752.38|1752.08|1753.16|1752.86|1753.24|1752.9|1752.33|1751.98|690
1632756600000|2021-09-27 15:30:00|1753.17|1752.87|1752.23|1751.93|1753.52|1753.18|1751.48|1751.1|928
1632756900000|2021-09-27 15:35:00|1752.22|1751.92|1751.68|1751.18|1752.55|1752.18|1751.13|1750.79|991
1632757200000|2021-09-27 15:40:00|1751.57|1751.27|1752.56|1752.26|1752.69|1752.29|1751.48|1751.08|890
1632757500000|2021-09-27 15:45:00|1752.55|1752.25|1752.45|1752.15|1753.13|1752.77|1752.1|1751.8|854
1632757800000|2021-09-27 15:50:00|1752.46|1752.16|1751.86|1751.56|1752.91|1752.53|1751.74|1751.44|585
1632758100000|2021-09-27 15:55:00|1751.84|1751.54|1751.35|1751.05|1751.9|1751.54|1751.28|1750.89|562
1632758400000|2021-09-27 16:00:00|1751.34|1751.04|1752.3|1751.8|1752.34|1751.94|1751.3|1750.93|710
1632758700000|2021-09-27 16:05:00|1752.33|1752.03|1752.48|1752.18|1753.17|1752.77|1752.23|1751.87|669
1632759000000|2021-09-27 16:10:00|1752.47|1752.17|1752.55|1752.05|1752.83|1752.46|1752.19|1751.85|407
1632759300000|2021-09-27 16:15:00|1752.43|1752.13|1752.26|1751.96|1752.62|1752.22|1752.01|1751.65|563
1632759600000|2021-09-27 16:20:00|1752.38|1751.88|1753.87|1753.37|1753.89|1753.5|1752.15|1751.74|723
1632759900000|2021-09-27 16:25:00|1753.86|1753.36|1754.06|1753.76|1754.33|1753.94|1753.59|1753.29|725
1632760200000|2021-09-27 16:30:00|1754.02|1753.72|1753.11|1752.81|1754.16|1753.83|1753.08|1752.71|645
1632760500000|2021-09-27 16:35:00|1753.12|1752.82|1753.54|1753.04|1754.13|1753.75|1753.07|1752.69|605
1632760800000|2021-09-27 16:40:00|1753.43|1753.13|1753.77|1753.27|1754.15|1753.76|1753.41|1753.09|527
1632761100000|2021-09-27 16:45:00|1753.76|1753.26|1753.44|1752.94|1754.15|1753.76|1753.25|1752.88|405
1632761400000|2021-09-27 16:50:00|1753.3|1753|1752.51|1752.21|1753.36|1753.03|1752.45|1752.09|487
1632761700000|2021-09-27 16:55:00|1752.5|1752.2|1752.44|1752.14|1752.81|1752.41|1752.09|1751.75|530
1632762000000|2021-09-27 17:00:00|1752.41|1752.11|1751.75|1751.45|1752.98|1752.68|1751.73|1751.36|695
1632762300000|2021-09-27 17:05:00|1751.74|1751.44|1752.45|1752.15|1752.6|1752.2|1751.73|1751.43|467
1632762600000|2021-09-27 17:10:00|1752.55|1752.05|1752.18|1751.88|1752.72|1752.33|1752.02|1751.67|410
1632762900000|2021-09-27 17:15:00|1752.19|1751.89|1752.16|1751.86|1752.38|1752.07|1752.03|1751.67|349
1632763200000|2021-09-27 17:20:00|1752.17|1751.87|1752.18|1751.88|1752.45|1752.06|1752.04|1751.63|378
1632763500000|2021-09-27 17:25:00|1752.17|1751.87|1752.02|1751.72|1752.38|1752|1751.86|1751.55|394
1632763800000|2021-09-27 17:30:00|1752.08|1751.78|1752.49|1752.19|1752.62|1752.23|1752|1751.7|285
1632764100000|2021-09-27 17:35:00|1752.48|1752.18|1752.5|1752|1752.92|1752.55|1752.35|1751.95|315
1632764400000|2021-09-27 17:40:00|1752.4|1752.1|1751.96|1751.46|1752.73|1752.35|1751.76|1751.34|271
1632764700000|2021-09-27 17:45:00|1751.97|1751.47|1752.4|1751.9|1752.41|1751.99|1751.79|1751.39|311
1632765000000|2021-09-27 17:50:00|1752.39|1751.89|1752.67|1752.17|1752.76|1752.38|1752.27|1751.89|340
1632765300000|2021-09-27 17:55:00|1752.68|1752.18|1752.09|1751.59|1752.93|1752.52|1751.97|1751.57|438
1632765600000|2021-09-27 18:00:00|1752.1|1751.6|1752.31|1751.81|1752.48|1752.09|1751.93|1751.54|391
1632765900000|2021-09-27 18:05:00|1752.3|1751.8|1752.12|1751.62|1752.3|1751.82|1751.98|1751.59|321
1632766200000|2021-09-27 18:10:00|1752.11|1751.61|1751.9|1751.4|1752.13|1751.69|1751.47|1751.07|397
1632766500000|2021-09-27 18:15:00|1751.91|1751.41|1751.38|1751.08|1752.01|1751.6|1751.17|1750.77|576
1632766800000|2021-09-27 18:20:00|1751.37|1751.07|1751.32|1750.82|1751.6|1751.3|1751.08|1750.68|367
1632767100000|2021-09-27 18:25:00|1751.31|1750.81|1751.36|1751.06|1751.61|1751.23|1751.18|1750.77|294
1632767400000|2021-09-27 18:30:00|1751.32|1751.02|1751.46|1750.96|1751.61|1751.26|1751.25|1750.89|315
1632767700000|2021-09-27 18:35:00|1751.47|1750.97|1751.14|1750.84|1751.48|1750.98|1750.8|1750.41|393
1632768000000|2021-09-27 18:40:00|1751.09|1750.79|1751.15|1750.65|1751.22|1750.82|1750.77|1750.37|354
1632768300000|2021-09-27 18:45:00|1751.14|1750.64|1751.2|1750.9|1751.48|1751.03|1750.96|1750.56|263
1632768600000|2021-09-27 18:50:00|1751.21|1750.91|1751.33|1750.83|1751.44|1751.09|1751.04|1750.64|306
1632768900000|2021-09-27 18:55:00|1751.32|1750.82|1750.69|1750.19|1751.39|1750.95|1750.47|1750.08|335
1632769200000|2021-09-27 19:00:00|1750.51|1750.21|1750.83|1750.53|1751.05|1750.61|1750.46|1750.05|374
1632769500000|2021-09-27 19:05:00|1750.82|1750.52|1750.96|1750.46|1751.01|1750.59|1750.57|1750.17|337
1632769800000|2021-09-27 19:10:00|1750.98|1750.48|1751.1|1750.8|1751.19|1750.8|1750.77|1750.38|231
1632770100000|2021-09-27 19:15:00|1751.07|1750.77|1751.17|1750.67|1751.26|1750.89|1750.86|1750.49|263
1632770400000|2021-09-27 19:20:00|1751.16|1750.66|1750.99|1750.49|1751.18|1750.76|1750.77|1750.38|229
1632770700000|2021-09-27 19:25:00|1751.04|1750.54|1750.99|1750.69|1751.11|1750.73|1750.66|1750.25|361
1632771000000|2021-09-27 19:30:00|1750.93|1750.63|1750.82|1750.32|1751.3|1750.92|1750.58|1750.19|337
1632771300000|2021-09-27 19:35:00|1750.81|1750.31|1751.19|1750.69|1751.19|1750.79|1750.49|1750.07|282
1632771600000|2021-09-27 19:40:00|1751.18|1750.68|1751.16|1750.66|1751.32|1750.95|1750.79|1750.4|362
1632771900000|2021-09-27 19:45:00|1751.15|1750.65|1750.96|1750.46|1751.31|1750.9|1750.66|1750.26|341
1632772200000|2021-09-27 19:50:00|1750.97|1750.47|1750.7|1750.2|1750.97|1750.51|1750.11|1749.66|526
1632772500000|2021-09-27 19:55:00|1750.69|1750.19|1750.55|1750.25|1750.92|1750.5|1750.37|1749.93|582
1632772800000|2021-09-27 20:00:00|1750.65|1750.35|1750.29|1749.79|1750.8|1750.4|1750.1|1749.69|242
1632773100000|2021-09-27 20:05:00|1750.28|1749.78|1750.7|1750.2|1750.72|1750.22|1750.17|1749.76|208
1632773400000|2021-09-27 20:10:00|1750.52|1750.22|1750.78|1750.28|1750.83|1750.41|1750.52|1750.09|161
1632773700000|2021-09-27 20:15:00|1750.79|1750.29|1750.8|1750.3|1750.93|1750.51|1750.6|1750.15|153
1632774000000|2021-09-27 20:20:00|1750.81|1750.31|1750.83|1750.33|1750.88|1750.43|1750.5|1750.13|105
1632774300000|2021-09-27 20:25:00|1750.84|1750.34|1750.95|1750.45|1751.03|1750.56|1750.63|1750.21|147
1632774600000|2021-09-27 20:30:00|1750.96|1750.46|1750.83|1750.33|1751.06|1750.56|1750.41|1749.95|195
1632774900000|2021-09-27 20:35:00|1750.84|1750.34|1750.87|1750.37|1750.89|1750.43|1750.59|1750.16|147
1632775200000|2021-09-27 20:40:00|1750.81|1750.31|1750.78|1750.28|1751.02|1750.52|1750.76|1750.26|160
1632775500000|2021-09-27 20:45:00|1750.8|1750.3|1750.36|1749.86|1750.93|1750.43|1750.36|1749.86|240
1632775800000|2021-09-27 20:50:00|1750.39|1749.89|1750.51|1750.01|1750.71|1750.21|1750.36|1749.86|215
1632776100000|2021-09-27 20:55:00|1750.45|1749.95|1750.4|1749.9|1751.03|1750.53|1750.2|1749.8|283
1632780000000|2021-09-27 22:00:00|1750.66|1750.16|1751|1750.5|1751.07|1750.65|1750.49|1749.99|251
1632780300000|2021-09-27 22:05:00|1751.02|1750.52|1751.01|1750.51|1751.14|1750.64|1750.63|1750.25|246
1632780600000|2021-09-27 22:10:00|1750.99|1750.49|1751.19|1750.69|1751.35|1750.85|1750.92|1750.42|168
1632780900000|2021-09-27 22:15:00|1751.04|1750.54|1751.12|1750.62|1751.23|1750.73|1751.02|1750.52|127
1632781200000|2021-09-27 22:20:00|1751.14|1750.64|1751.12|1750.62|1751.24|1750.74|1750.98|1750.5|137
1632781500000|2021-09-27 22:25:00|1751.11|1750.61|1751.2|1750.7|1751.32|1750.94|1750.91|1750.52|142
1632781800000|2021-09-27 22:30:00|1751.08|1750.78|1751.16|1750.66|1751.27|1750.83|1751|1750.61|186
1632782100000|2021-09-27 22:35:00|1751.05|1750.75|1751.12|1750.82|1751.34|1750.96|1751|1750.63|186
1632782400000|2021-09-27 22:40:00|1751.11|1750.81|1751.64|1751.14|1751.86|1751.46|1751.01|1750.65|223
1632782700000|2021-09-27 22:45:00|1751.65|1751.15|1751.47|1751.17|1751.79|1751.36|1751.28|1750.91|223
1632783000000|2021-09-27 22:50:00|1751.57|1751.07|1751.45|1750.95|1751.65|1751.2|1751.29|1750.91|162
1632783300000|2021-09-27 22:55:00|1751.33|1751.03|1751.59|1751.29|1751.73|1751.41|1751.31|1750.94|208
1632783600000|2021-09-27 23:00:00|1751.58|1751.28|1751.27|1750.97|1751.65|1751.31|1751.2|1750.83|180
1632783900000|2021-09-27 23:05:00|1751.39|1750.89|1750.92|1750.42|1751.41|1751.04|1750.65|1750.28|218
1632784200000|2021-09-27 23:10:00|1750.91|1750.41|1750.77|1750.47|1750.98|1750.58|1750.73|1750.35|121
1632784500000|2021-09-27 23:15:00|1750.83|1750.33|1750.67|1750.37|1750.96|1750.56|1750.63|1750.23|125
1632784800000|2021-09-27 23:20:00|1750.79|1750.29|1750.81|1750.51|1750.93|1750.54|1750.63|1750.26|101
1632785100000|2021-09-27 23:25:00|1750.92|1750.42|1750.58|1750.28|1750.92|1750.51|1750.5|1750.1|207
1632785400000|2021-09-27 23:30:00|1750.59|1750.29|1750.64|1750.34|1750.71|1750.39|1750.48|1750.07|194
1632785700000|2021-09-27 23:35:00|1750.65|1750.35|1750.62|1750.32|1750.78|1750.4|1750.56|1750.16|90
1632786000000|2021-09-27 23:40:00|1750.73|1750.23|1750.96|1750.46|1750.99|1750.59|1750.62|1750.23|163
1632786300000|2021-09-27 23:45:00|1750.82|1750.52|1750.92|1750.42|1750.96|1750.59|1750.63|1750.3|164
1632786600000|2021-09-27 23:50:00|1750.83|1750.53|1751.61|1751.31|1751.99|1751.59|1750.83|1750.46|318
1632786900000|2021-09-27 23:55:00|1751.62|1751.32|1751.53|1751.03|1751.8|1751.44|1751.27|1750.77|191
1632787200000|2021-09-28 00:00:00|1751.54|1751.04|1751.21|1750.71|1751.66|1751.25|1750.92|1750.51|300
1632787500000|2021-09-28 00:05:00|1751.22|1750.72|1751.28|1750.78|1751.3|1750.88|1750.94|1750.52|207
1632787800000|2021-09-28 00:10:00|1751.27|1750.77|1751.24|1750.94|1751.46|1751.05|1750.97|1750.6|243
1632788100000|2021-09-28 00:15:00|1751.38|1750.88|1750.89|1750.59|1751.4|1750.99|1750.81|1750.47|327
1632788400000|2021-09-28 00:20:00|1750.87|1750.57|1751.18|1750.88|1751.67|1751.28|1750.87|1750.55|320
1632788700000|2021-09-28 00:25:00|1751.3|1751|1751.09|1750.59|1751.41|1751|1750.81|1750.43|272
1632789000000|2021-09-28 00:30:00|1750.97|1750.67|1750.13|1749.83|1751.19|1750.79|1750.04|1749.65|432
1632789300000|2021-09-28 00:35:00|1750.12|1749.82|1750.71|1750.21|1750.71|1750.3|1749.87|1749.52|319
1632789600000|2021-09-28 00:40:00|1750.72|1750.22|1750.29|1749.79|1750.83|1750.38|1750.16|1749.77|231
1632789900000|2021-09-28 00:45:00|1750.28|1749.78|1749.99|1749.49|1750.41|1750.02|1749.72|1749.32|311
1632790200000|2021-09-28 00:50:00|1749.98|1749.48|1749.84|1749.54|1750.1|1749.7|1749.62|1749.23|329
1632790500000|2021-09-28 00:55:00|1749.94|1749.44|1749.8|1749.5|1750.36|1749.98|1749.79|1749.41|412
1632790800000|2021-09-28 01:00:00|1749.79|1749.49|1748.13|1747.83|1749.8|1749.5|1747.59|1747.19|994
1632791100000|2021-09-28 01:05:00|1748.14|1747.84|1748.37|1747.87|1748.53|1748.11|1747.37|1747.01|592
1632791400000|2021-09-28 01:10:00|1748.4|1747.9|1748.64|1748.14|1749.21|1748.76|1748.28|1747.87|584
1632791700000|2021-09-28 01:15:00|1748.63|1748.13|1749.3|1748.8|1749.66|1749.24|1748.23|1747.85|579
1632792000000|2021-09-28 01:20:00|1749.29|1748.79|1750.31|1749.81|1750.54|1750.22|1749.21|1748.73|687
1632792300000|2021-09-28 01:25:00|1750.33|1749.83|1750.26|1749.76|1750.42|1750.02|1749.42|1749.09|612
1632792600000|2021-09-28 01:30:00|1750.25|1749.75|1749.97|1749.67|1750.55|1750.15|1749.58|1749.17|664
1632792900000|2021-09-28 01:35:00|1749.96|1749.66|1751.42|1751.12|1751.56|1751.17|1749.93|1749.52|649
1632793200000|2021-09-28 01:40:00|1751.44|1751.14|1752.22|1751.72|1752.31|1751.93|1751.16|1750.8|556
1632793500000|2021-09-28 01:45:00|1752.23|1751.73|1752.88|1752.38|1752.89|1752.44|1752.2|1751.73|504
1632793800000|2021-09-28 01:50:00|1752.87|1752.37|1753.02|1752.52|1753.16|1752.72|1752.4|1752.02|559
1632794100000|2021-09-28 01:55:00|1753.01|1752.51|1753.35|1752.85|1753.47|1753.11|1752.74|1752.34|562
1632794400000|2021-09-28 02:00:00|1753.34|1752.84|1754.17|1753.87|1754.44|1754.06|1753.34|1752.84|698
1632794700000|2021-09-28 02:05:00|1754.08|1753.78|1754|1753.5|1754.78|1754.38|1753.75|1753.39|622
1632795000000|2021-09-28 02:10:00|1754.01|1753.51|1753.46|1752.96|1754.49|1754.09|1753.33|1752.9|572
1632795300000|2021-09-28 02:15:00|1753.47|1752.97|1753.27|1752.97|1753.57|1753.14|1752.91|1752.52|442
1632795600000|2021-09-28 02:20:00|1753.31|1753.01|1753.47|1752.97|1753.72|1753.26|1753.17|1752.78|279
1632795900000|2021-09-28 02:25:00|1753.48|1753.17|1753.76|1753.26|1754.18|1753.78|1753.48|1753.09|346
1632796200000|2021-09-28 02:30:00|1753.78|1753.28|1752.83|1752.53|1753.78|1753.42|1752.83|1752.45|539
1632796500000|2021-09-28 02:35:00|1752.85|1752.55|1753.25|1752.75|1753.46|1753.05|1752.76|1752.36|456
1632796800000|2021-09-28 02:40:00|1753.26|1752.76|1753.11|1752.61|1753.4|1752.98|1752.86|1752.47|394
1632797100000|2021-09-28 02:45:00|1753.1|1752.6|1752.6|1752.1|1753.1|1752.75|1752.12|1751.72|471
1632797400000|2021-09-28 02:50:00|1752.61|1752.11|1753.29|1752.79|1753.4|1753.07|1752.28|1751.84|593
1632797700000|2021-09-28 02:55:00|1753.28|1752.78|1752.97|1752.47|1753.52|1753.12|1752.63|1752.21|565
1632798000000|2021-09-28 03:00:00|1753.01|1752.51|1753.41|1752.91|1753.55|1753.14|1752.66|1752.16|420
1632798300000|2021-09-28 03:05:00|1753.38|1752.88|1752.53|1752.23|1753.48|1752.98|1752.44|1752.08|350
1632798600000|2021-09-28 03:10:00|1752.52|1752.22|1752.36|1752.06|1752.78|1752.4|1752.26|1751.85|337
1632798900000|2021-09-28 03:15:00|1752.39|1752.09|1752.59|1752.29|1752.62|1752.31|1752.16|1751.77|269
1632799200000|2021-09-28 03:20:00|1752.57|1752.27|1752.01|1751.51|1752.69|1752.3|1751.78|1751.39|315
1632799500000|2021-09-28 03:25:00|1751.88|1751.58|1750.99|1750.49|1751.9|1751.59|1750.82|1750.32|536
1632799800000|2021-09-28 03:30:00|1750.98|1750.48|1750.86|1750.36|1751.06|1750.61|1750.66|1750.25|324
1632800100000|2021-09-28 03:35:00|1750.89|1750.39|1750.69|1750.19|1750.97|1750.54|1750.51|1750.07|310
1632800400000|2021-09-28 03:40:00|1750.68|1750.18|1749.9|1749.4|1750.73|1750.32|1749.8|1749.35|434
1632800700000|2021-09-28 03:45:00|1749.91|1749.41|1750.27|1749.77|1750.33|1749.84|1749.79|1749.29|436
1632801000000|2021-09-28 03:50:00|1750.26|1749.76|1750.38|1749.88|1750.43|1750.07|1749.93|1749.49|293
1632801300000|2021-09-28 03:55:00|1750.36|1749.86|1750.12|1749.62|1750.68|1750.28|1750.06|1749.62|370
1632801600000|2021-09-28 04:00:00|1750.15|1749.65|1750.25|1749.95|1750.32|1749.96|1749.94|1749.48|233
1632801900000|2021-09-28 04:05:00|1750.35|1749.85|1750.03|1749.53|1750.41|1750.02|1749.95|1749.53|347
1632802200000|2021-09-28 04:10:00|1750.02|1749.52|1750.24|1749.74|1750.45|1750.1|1749.87|1749.47|312
1632802500000|2021-09-28 04:15:00|1750.25|1749.75|1750.21|1749.71|1750.44|1750.08|1750.13|1749.67|195
1632802800000|2021-09-28 04:20:00|1750.22|1749.72|1750.28|1749.78|1750.39|1750.05|1750.13|1749.69|171
1632803100000|2021-09-28 04:25:00|1750.29|1749.79|1750.3|1749.8|1750.36|1749.97|1750.18|1749.77|140
1632803400000|2021-09-28 04:30:00|1750.29|1749.79|1749.86|1749.56|1750.33|1749.95|1749.75|1749.35|206
1632803700000|2021-09-28 04:35:00|1749.96|1749.46|1750.01|1749.51|1750.13|1749.75|1749.76|1749.36|245
1632804000000|2021-09-28 04:40:00|1750.03|1749.53|1750.58|1750.08|1750.64|1750.14|1749.7|1749.22|332
1632804300000|2021-09-28 04:45:00|1750.57|1750.07|1750.49|1749.99|1750.6|1750.12|1750.16|1749.73|284
1632804600000|2021-09-28 04:50:00|1750.48|1749.98|1751.08|1750.58|1751.13|1750.74|1750.4|1749.98|267
1632804900000|2021-09-28 04:55:00|1751.06|1750.56|1751.54|1751.04|1751.69|1751.26|1750.74|1750.32|363
1632805200000|2021-09-28 05:00:00|1751.55|1751.05|1751.65|1751.35|1752.01|1751.61|1751.54|1751.04|372
1632805500000|2021-09-28 05:05:00|1751.66|1751.36|1751.47|1750.97|1751.99|1751.55|1751.24|1750.83|265
1632805800000|2021-09-28 05:10:00|1751.44|1750.94|1752.03|1751.53|1752.09|1751.67|1751.38|1750.94|234
1632806100000|2021-09-28 05:15:00|1752.02|1751.52|1751.8|1751.3|1752.16|1751.79|1751.56|1751.14|247
1632806400000|2021-09-28 05:20:00|1751.81|1751.31|1751.32|1751.02|1752.02|1751.63|1751.32|1751.02|237
1632806700000|2021-09-28 05:25:00|1751.43|1750.93|1750.91|1750.41|1751.43|1751.06|1750.67|1750.25|383
1632807000000|2021-09-28 05:30:00|1750.92|1750.42|1749.77|1749.47|1751.64|1751.19|1749.75|1749.45|715
1632807300000|2021-09-28 05:35:00|1749.86|1749.36|1749.08|1748.58|1750.58|1750.18|1748.84|1748.45|614
1632807600000|2021-09-28 05:40:00|1748.9|1748.6|1748.1|1747.8|1749.05|1748.66|1748.1|1747.8|904
1632807900000|2021-09-28 05:45:00|1748.03|1747.73|1748.23|1747.93|1748.4|1748.09|1747.8|1747.37|618
1632808200000|2021-09-28 05:50:00|1748.21|1747.91|1748.1|1747.6|1748.33|1747.93|1747.64|1747.32|589
1632808500000|2021-09-28 05:55:00|1748.11|1747.61|1749|1748.5|1749.12|1748.8|1747.74|1747.4|575
1632808800000|2021-09-28 06:00:00|1749.01|1748.51|1748.54|1748.04|1749.03|1748.53|1747.67|1747.27|858
1632809100000|2021-09-28 06:05:00|1748.53|1748.03|1747.82|1747.52|1749.03|1748.6|1747.6|1747.19|837
1632809400000|2021-09-28 06:10:00|1747.8|1747.5|1747.91|1747.41|1748.02|1747.64|1747.2|1746.75|846
1632809700000|2021-09-28 06:15:00|1747.93|1747.43|1745.82|1745.32|1748.07|1747.67|1744.48|1744.18|1136
1632810000000|2021-09-28 06:20:00|1745.89|1745.39|1745.07|1744.57|1746.06|1745.57|1744.79|1744.29|1128
1632810300000|2021-09-28 06:25:00|1745.06|1744.56|1743.56|1743.26|1745.1|1744.6|1742.73|1742.23|1308
1632810600000|2021-09-28 06:30:00|1743.53|1743.23|1743.8|1743.3|1744.57|1744.13|1743.45|1743.14|1095
1632810900000|2021-09-28 06:35:00|1743.79|1743.29|1741.84|1741.34|1743.85|1743.38|1741.7|1741.32|1225
1632811200000|2021-09-28 06:40:00|1741.81|1741.31|1743.18|1742.68|1743.69|1743.19|1741.79|1741.29|1022
1632811500000|2021-09-28 06:45:00|1743.16|1742.66|1743.16|1742.66|1744.21|1743.8|1742.96|1742.56|1093
1632811800000|2021-09-28 06:50:00|1743.07|1742.77|1742.96|1742.46|1743.83|1743.43|1742.33|1742|898
1632812100000|2021-09-28 06:55:00|1742.97|1742.47|1741.19|1740.69|1743.79|1743.41|1740.72|1740.42|1216
1632812400000|2021-09-28 07:00:00|1741.16|1740.66|1736.68|1736.18|1742.02|1741.56|1736.61|1736.11|1361
1632812700000|2021-09-28 07:05:00|1736.69|1736.19|1739.87|1739.57|1740.28|1739.78|1736.05|1735.75|1457
1632813000000|2021-09-28 07:10:00|1739.89|1739.59|1741.08|1740.78|1741.18|1740.88|1739.61|1739.26|1229
1632813300000|2021-09-28 07:15:00|1740.98|1740.68|1741.37|1740.87|1742.32|1741.92|1740.52|1740.21|1294
1632813600000|2021-09-28 07:20:00|1741.31|1740.81|1741.26|1740.96|1742.08|1741.67|1740.67|1740.31|1183
1632813900000|2021-09-28 07:25:00|1741.31|1741.01|1742.69|1742.39|1743.1|1742.77|1741.04|1740.74|1248
1632814200000|2021-09-28 07:30:00|1742.63|1742.33|1741.72|1741.22|1742.94|1742.56|1741.42|1741.04|1219
1632814500000|2021-09-28 07:35:00|1741.67|1741.17|1742.03|1741.73|1742.76|1742.39|1741.09|1740.64|1033
1632814800000|2021-09-28 07:40:00|1742.01|1741.71|1743.53|1743.23|1743.9|1743.5|1741.12|1740.71|1126
1632815100000|2021-09-28 07:45:00|1743.54|1743.24|1743.38|1743.08|1744.07|1743.67|1742.97|1742.67|980
1632815400000|2021-09-28 07:50:00|1743.37|1743.07|1744.36|1744.06|1744.74|1744.34|1743.02|1742.61|1021
1632815700000|2021-09-28 07:55:00|1744.33|1744.03|1744.15|1743.65|1744.83|1744.52|1743.88|1743.48|914
1632816000000|2021-09-28 08:00:00|1744.04|1743.74|1743.39|1742.89|1744.95|1744.57|1743.25|1742.86|971
1632816300000|2021-09-28 08:05:00|1743.26|1742.96|1742.3|1742|1743.66|1743.2|1742.3|1742|872
1632816600000|2021-09-28 08:10:00|1742.29|1741.99|1741.64|1741.14|1742.55|1742.15|1740.69|1740.39|1126
1632816900000|2021-09-28 08:15:00|1741.52|1741.22|1741.58|1741.28|1742.32|1741.92|1740.94|1740.56|1043
1632817200000|2021-09-28 08:20:00|1741.57|1741.27|1740.83|1740.53|1741.73|1741.34|1740.58|1740.25|1040
1632817500000|2021-09-28 08:25:00|1740.84|1740.54|1740.94|1740.64|1741.24|1740.84|1740.56|1740.18|763
1632817800000|2021-09-28 08:30:00|1740.96|1740.66|1742.66|1742.16|1743.8|1743.39|1740.72|1740.32|937
1632818100000|2021-09-28 08:35:00|1742.53|1742.03|1742.39|1742.09|1742.86|1742.48|1741.41|1741|826
1632818400000|2021-09-28 08:40:00|1742.4|1742.1|1743.04|1742.74|1743.44|1743.04|1742.34|1741.96|600
1632818700000|2021-09-28 08:45:00|1743.03|1742.73|1743.47|1742.97|1744.01|1743.71|1742.99|1742.58|757
1632819000000|2021-09-28 08:50:00|1743.48|1742.98|1742.87|1742.57|1743.59|1743.19|1742.57|1742.17|714
1632819300000|2021-09-28 08:55:00|1742.88|1742.58|1743.22|1742.72|1743.73|1743.34|1742.71|1742.34|577
1632819600000|2021-09-28 09:00:00|1743.21|1742.71|1741.95|1741.65|1743.21|1742.82|1741.56|1741.13|831
1632819900000|2021-09-28 09:05:00|1741.96|1741.66|1742.7|1742.4|1742.71|1742.41|1741.73|1741.35|635
1632820200000|2021-09-28 09:10:00|1742.69|1742.39|1743.23|1742.93|1744.16|1743.7|1742.43|1742.04|753
1632820500000|2021-09-28 09:15:00|1743.24|1742.94|1742.89|1742.39|1743.74|1743.39|1742.56|1742.14|824
1632820800000|2021-09-28 09:20:00|1742.9|1742.4|1743.09|1742.59|1743.66|1743.22|1742.02|1741.59|869
1632821100000|2021-09-28 09:25:00|1743.03|1742.53|1742.64|1742.14|1743.45|1743.05|1742.44|1742.06|801
1632821400000|2021-09-28 09:30:00|1742.65|1742.15|1740.08|1739.58|1742.73|1742.43|1739.69|1739.39|985
1632821700000|2021-09-28 09:35:00|1740.17|1739.67|1738.13|1737.83|1740.35|1739.99|1738.13|1737.83|887
1632822000000|2021-09-28 09:40:00|1738.24|1737.74|1739.26|1738.96|1739.52|1739.13|1737.81|1737.48|877
1632822300000|2021-09-28 09:45:00|1739.39|1738.89|1739.71|1739.21|1739.81|1739.43|1738.45|1738.05|794
1632822600000|2021-09-28 09:50:00|1739.72|1739.22|1738.5|1738.2|1739.74|1739.37|1738.39|1738|764
1632822900000|2021-09-28 09:55:00|1738.51|1738.21|1738.51|1738.01|1739.5|1739.1|1738.41|1738.01|748
1632823200000|2021-09-28 10:00:00|1738.42|1738.12|1737.8|1737.3|1738.86|1738.56|1737.34|1736.95|896
1632823500000|2021-09-28 10:05:00|1737.81|1737.31|1738.69|1738.39|1738.79|1738.4|1737.65|1737.25|666
1632823800000|2021-09-28 10:10:00|1738.8|1738.3|1739.36|1738.86|1739.5|1739|1738.19|1737.81|702
1632824100000|2021-09-28 10:15:00|1739.34|1738.84|1740.34|1739.84|1740.68|1740.21|1739.06|1738.56|905
1632824400000|2021-09-28 10:20:00|1740.33|1739.83|1739.66|1739.36|1740.94|1740.57|1739.65|1739.18|703
1632824700000|2021-09-28 10:25:00|1739.65|1739.35|1739.63|1739.33|1740.01|1739.62|1738.82|1738.45|623
1632825000000|2021-09-28 10:30:00|1739.73|1739.23|1738.75|1738.25|1739.84|1739.44|1738.56|1738.14|732
1632825300000|2021-09-28 10:35:00|1738.74|1738.24|1738.74|1738.44|1738.9|1738.49|1738.2|1737.88|718
1632825600000|2021-09-28 10:40:00|1738.75|1738.45|1737.33|1736.83|1738.95|1738.55|1737.08|1736.69|787
1632825900000|2021-09-28 10:45:00|1737.34|1736.84|1735.28|1734.98|1737.34|1736.9|1735.11|1734.78|875
1632826200000|2021-09-28 10:50:00|1735.29|1734.99|1733.64|1733.34|1736.11|1735.69|1733.27|1732.9|1077
1632826500000|2021-09-28 10:55:00|1733.61|1733.31|1733.74|1733.44|1733.97|1733.55|1732.61|1732.24|1178
1632826800000|2021-09-28 11:00:00|1733.73|1733.43|1733.2|1732.9|1734.86|1734.36|1732.22|1731.83|1322
1632827100000|2021-09-28 11:05:00|1733.19|1732.89|1732.81|1732.51|1733.88|1733.44|1731.99|1731.61|1018
1632827400000|2021-09-28 11:10:00|1732.83|1732.53|1732.95|1732.45|1733.7|1733.31|1732.03|1731.69|1116
1632827700000|2021-09-28 11:15:00|1732.94|1732.44|1733.42|1733.12|1734.4|1734.03|1732.13|1731.81|1314
1632828000000|2021-09-28 11:20:00|1733.36|1733.06|1733.36|1733.06|1734.19|1733.8|1732.83|1732.33|1252
1632828300000|2021-09-28 11:25:00|1733.33|1733.03|1733.31|1733.01|1734|1733.6|1732.43|1732.01|1014
1632828600000|2021-09-28 11:30:00|1733.3|1733|1733.71|1733.21|1734.61|1734.28|1732.98|1732.57|1116
1632828900000|2021-09-28 11:35:00|1733.7|1733.2|1734.31|1734.01|1734.68|1734.36|1733.67|1733.2|853
1632829200000|2021-09-28 11:40:00|1734.3|1734|1736.2|1735.9|1736.72|1736.31|1734.01|1733.6|1084
1632829500000|2021-09-28 11:45:00|1736.16|1735.86|1735.88|1735.58|1736.9|1736.56|1735.37|1735.07|920
1632829800000|2021-09-28 11:50:00|1735.86|1735.56|1735.03|1734.73|1736.9|1736.52|1734.7|1734.31|941
1632830100000|2021-09-28 11:55:00|1735|1734.7|1734.66|1734.36|1735.67|1735.17|1734.36|1733.97|807
1632830400000|2021-09-28 12:00:00|1734.64|1734.34|1733.34|1733.04|1734.64|1734.34|1733.06|1732.76|1151
1632830700000|2021-09-28 12:05:00|1733.35|1733.05|1734.53|1734.23|1735.18|1734.81|1733.35|1732.9|1195
1632831000000|2021-09-28 12:10:00|1734.56|1734.26|1735.6|1735.3|1735.96|1735.56|1733.73|1733.33|1208
1632831300000|2021-09-28 12:15:00|1735.63|1735.33|1736.4|1735.9|1737.75|1737.25|1735.63|1735.25|1218
1632831600000|2021-09-28 12:20:00|1736.41|1736.11|1736.5|1736.2|1738.47|1738.15|1735.71|1735.31|1290
1632831900000|2021-09-28 12:25:00|1736.51|1736.21|1733.89|1733.59|1736.55|1736.25|1733.67|1733.25|1128
1632832200000|2021-09-28 12:30:00|1733.98|1733.68|1735.76|1735.26|1736.69|1736.21|1732.59|1732.15|1451
1632832500000|2021-09-28 12:35:00|1735.78|1735.28|1732.23|1731.93|1735.79|1735.29|1731.6|1731.3|1482
1632832800000|2021-09-28 12:40:00|1732.19|1731.89|1730.11|1729.61|1732.23|1731.93|1729.35|1729.02|1570
1632833100000|2021-09-28 12:45:00|1730.14|1729.64|1729.59|1729.29|1730.48|1730.13|1728.71|1728.36|1455
1632833400000|2021-09-28 12:50:00|1729.7|1729.2|1729.05|1728.55|1729.85|1729.45|1728.42|1728.08|1345
1632833700000|2021-09-28 12:55:00|1729.07|1728.57|1730.7|1730.2|1731.81|1731.38|1728.38|1727.95|1368
1632834000000|2021-09-28 13:00:00|1730.67|1730.17|1732.61|1732.11|1734.01|1733.53|1729.27|1728.97|1513
1632834300000|2021-09-28 13:05:00|1732.54|1732.04|1736.98|1736.48|1738.68|1738.18|1732.41|1731.91|1629
1632834600000|2021-09-28 13:10:00|1736.95|1736.45|1735.6|1735.3|1737.05|1736.55|1734.73|1734.23|1171
1632834900000|2021-09-28 13:15:00|1735.62|1735.32|1735.27|1734.77|1736|1735.63|1734.34|1733.84|1144
1632835200000|2021-09-28 13:20:00|1735.28|1734.78|1735.4|1734.9|1736.25|1735.77|1734.65|1734.21|1001
1632835500000|2021-09-28 13:25:00|1735.42|1734.92|1740.74|1740.24|1741.12|1740.7|1735.16|1734.66|1559
1632835800000|2021-09-28 13:30:00|1740.75|1740.25|1738.28|1737.78|1741.55|1741.05|1737.71|1737.32|1620
1632836100000|2021-09-28 13:35:00|1738.19|1737.69|1735.64|1735.14|1738.43|1738.04|1734.47|1733.97|1446
1632836400000|2021-09-28 13:40:00|1735.63|1735.13|1732.97|1732.67|1736.56|1736.06|1732.97|1732.67|1629
1632836700000|2021-09-28 13:45:00|1732.96|1732.66|1731.37|1730.87|1733.17|1732.68|1731.16|1730.75|1535
1632837000000|2021-09-28 13:50:00|1731.36|1730.86|1732.89|1732.39|1733.72|1733.29|1729.96|1729.46|1715
1632837300000|2021-09-28 13:55:00|1732.85|1732.35|1734.99|1734.49|1736.52|1736.02|1732.3|1731.8|1362
1632837600000|2021-09-28 14:00:00|1734.88|1734.38|1736.18|1735.68|1736.94|1736.44|1733.27|1732.77|1668
1632837900000|2021-09-28 14:05:00|1736.15|1735.65|1733.98|1733.48|1737.08|1736.58|1732.46|1732.08|1540
1632838200000|2021-09-28 14:10:00|1733.9|1733.4|1732.53|1732.23|1734.17|1733.67|1731.71|1731.31|1423
1632838500000|2021-09-28 14:15:00|1732.44|1732.14|1735.64|1735.14|1735.75|1735.44|1731.74|1731.24|1784
1632838800000|2021-09-28 14:20:00|1735.65|1735.15|1738.08|1737.58|1738.32|1737.88|1735.2|1734.7|1818
1632839100000|2021-09-28 14:25:00|1738.09|1737.59|1739.8|1739.3|1740.72|1740.22|1737.66|1737.17|1718
1632839400000|2021-09-28 14:30:00|1739.81|1739.31|1738.52|1738.22|1740.91|1740.57|1738.37|1738|1636
1632839700000|2021-09-28 14:35:00|1738.67|1738.37|1738.4|1737.9|1739.87|1739.47|1737.78|1737.33|1467
1632840000000|2021-09-28 14:40:00|1738.39|1737.89|1736.77|1736.27|1738.41|1738.05|1735.34|1735.03|1439
1632840300000|2021-09-28 14:45:00|1736.76|1736.26|1736|1735.7|1737.58|1737.17|1735.78|1735.43|1398
1632840600000|2021-09-28 14:50:00|1736.09|1735.59|1734.49|1733.99|1736.79|1736.47|1734.38|1733.98|1394
1632840900000|2021-09-28 14:55:00|1734.42|1733.92|1733.14|1732.84|1734.42|1734.05|1732.44|1732.04|1374
1632841200000|2021-09-28 15:00:00|1733.15|1732.85|1735.97|1735.47|1736.44|1736.04|1733.13|1732.75|1385
1632841500000|2021-09-28 15:05:00|1735.96|1735.46|1737.16|1736.66|1737.57|1737.08|1735.66|1735.27|1112
1632841800000|2021-09-28 15:10:00|1737.15|1736.65|1737.08|1736.78|1738.15|1737.76|1735.85|1735.55|1042
1632842100000|2021-09-28 15:15:00|1737.11|1736.81|1736.84|1736.54|1738.38|1737.93|1735.92|1735.42|1055
1632842400000|2021-09-28 15:20:00|1736.99|1736.69|1737.66|1737.36|1738.23|1737.87|1736.85|1736.47|1017
1632842700000|2021-09-28 15:25:00|1737.63|1737.33|1739.33|1739.03|1740.01|1739.67|1737.47|1737.12|1277
1632843000000|2021-09-28 15:30:00|1739.34|1739.04|1740.32|1739.82|1740.46|1740.01|1738.49|1737.99|1259
1632843300000|2021-09-28 15:35:00|1740.31|1739.81|1739.17|1738.87|1740.46|1740.01|1738.97|1738.58|1100
1632843600000|2021-09-28 15:40:00|1739.14|1738.84|1736.48|1736.18|1739.54|1739.04|1736.25|1735.87|1015
1632843900000|2021-09-28 15:45:00|1736.47|1736.17|1736.07|1735.77|1737.25|1736.95|1736.07|1735.67|1035
1632844200000|2021-09-28 15:50:00|1736.08|1735.78|1735.97|1735.67|1736.75|1736.36|1735.72|1735.34|1053
1632844500000|2021-09-28 15:55:00|1735.98|1735.68|1736.79|1736.49|1737.05|1736.7|1735.8|1735.42|981
1632844800000|2021-09-28 16:00:00|1736.84|1736.54|1737.42|1737.12|1738.28|1737.94|1736.81|1736.42|994
1632845100000|2021-09-28 16:05:00|1737.41|1737.11|1737.93|1737.63|1738.17|1737.77|1736.19|1735.82|915
1632845400000|2021-09-28 16:10:00|1738.03|1737.53|1737.65|1737.35|1738.24|1737.74|1737.19|1736.89|861
1632845700000|2021-09-28 16:15:00|1737.64|1737.34|1738.68|1738.18|1738.74|1738.24|1737.62|1737.21|709
1632846000000|2021-09-28 16:20:00|1738.69|1738.19|1737.95|1737.65|1739.12|1738.74|1737.91|1737.61|720
1632846300000|2021-09-28 16:25:00|1737.93|1737.63|1738.48|1738.18|1738.87|1738.43|1737.86|1737.46|735
1632846600000|2021-09-28 16:30:00|1738.47|1738.17|1738.69|1738.39|1738.89|1738.49|1738.28|1737.9|611
1632846900000|2021-09-28 16:35:00|1738.7|1738.4|1737.89|1737.39|1739.4|1738.99|1737.75|1737.35|664
1632847200000|2021-09-28 16:40:00|1737.91|1737.41|1737.49|1736.99|1737.91|1737.51|1737.27|1736.84|638
1632847500000|2021-09-28 16:45:00|1737.48|1736.98|1737.92|1737.62|1738.09|1737.69|1737.19|1736.78|623
1632847800000|2021-09-28 16:50:00|1738.04|1737.54|1737.48|1736.98|1738.14|1737.73|1736.84|1736.49|670
1632848100000|2021-09-28 16:55:00|1737.49|1736.99|1738.2|1737.7|1738.28|1737.87|1737.39|1736.95|800
1632848400000|2021-09-28 17:00:00|1738.19|1737.69|1736.19|1735.89|1738.64|1738.14|1736.12|1735.76|1037
1632848700000|2021-09-28 17:05:00|1736.2|1735.9|1736.63|1736.13|1737.32|1736.9|1735.75|1735.45|1061
1632849000000|2021-09-28 17:10:00|1736.64|1736.14|1736.34|1735.84|1736.68|1736.27|1735.81|1735.45|820
1632849300000|2021-09-28 17:15:00|1736.37|1735.87|1735.84|1735.54|1736.71|1736.33|1735.69|1735.3|723
1632849600000|2021-09-28 17:20:00|1735.91|1735.61|1737.32|1737.02|1737.53|1737.13|1735.83|1735.51|847
1632849900000|2021-09-28 17:25:00|1737.33|1737.03|1737.86|1737.36|1738.51|1738.15|1737.27|1736.86|834
1632850200000|2021-09-28 17:30:00|1737.82|1737.32|1736.8|1736.5|1738.1|1737.67|1736.8|1736.37|634
1632850500000|2021-09-28 17:35:00|1736.86|1736.56|1737.22|1736.72|1737.27|1736.88|1736.83|1736.43|364
1632850800000|2021-09-28 17:40:00|1737.14|1736.84|1736.85|1736.35|1737.5|1737.11|1736.74|1736.34|458
1632851100000|2021-09-28 17:45:00|1736.75|1736.45|1736.21|1735.71|1736.98|1736.57|1735.93|1735.58|650
1632851400000|2021-09-28 17:50:00|1736.19|1735.69|1735.74|1735.44|1736.24|1735.84|1735.61|1735.28|600
1632851700000|2021-09-28 17:55:00|1735.75|1735.45|1735.18|1734.88|1735.98|1735.61|1735.18|1734.8|530
1632852000000|2021-09-28 18:00:00|1735.19|1734.89|1734.21|1733.91|1735.39|1735.02|1734.18|1733.79|551
1632852300000|2021-09-28 18:05:00|1734.18|1733.88|1734.89|1734.39|1735.04|1734.65|1734.16|1733.8|602
1632852600000|2021-09-28 18:10:00|1734.9|1734.4|1734.6|1734.3|1735.09|1734.73|1734.57|1734.18|630
1632852900000|2021-09-28 18:15:00|1734.61|1734.31|1735.35|1735.05|1735.5|1735.1|1734.28|1733.92|600
1632853200000|2021-09-28 18:20:00|1735.45|1734.95|1735.06|1734.56|1735.48|1735.13|1734.94|1734.55|604
1632853500000|2021-09-28 18:25:00|1735.07|1734.57|1734.81|1734.31|1735.29|1734.9|1734.52|1734.13|636
1632853800000|2021-09-28 18:30:00|1734.84|1734.34|1734.93|1734.43|1735.04|1734.64|1734.63|1734.22|442
1632854100000|2021-09-28 18:35:00|1734.92|1734.42|1735.07|1734.57|1735.28|1734.88|1734.29|1733.89|520
1632854400000|2021-09-28 18:40:00|1735.1|1734.6|1734.88|1734.38|1735.15|1734.78|1734.38|1734|511
1632854700000|2021-09-28 18:45:00|1734.95|1734.45|1735|1734.5|1735.38|1734.99|1734.52|1734.16|516
1632855000000|2021-09-28 18:50:00|1735.02|1734.52|1735.5|1735|1735.5|1735.1|1734.84|1734.47|507
1632855300000|2021-09-28 18:55:00|1735.49|1734.99|1734.83|1734.53|1735.52|1735.12|1734.83|1734.53|689
1632855600000|2021-09-28 19:00:00|1734.84|1734.54|1733.93|1733.63|1734.9|1734.54|1733.53|1733.17|717
1632855900000|2021-09-28 19:05:00|1733.94|1733.64|1733.45|1733.15|1734.04|1733.65|1733.41|1733.02|637
1632856200000|2021-09-28 19:10:00|1733.46|1733.16|1733.56|1733.06|1733.84|1733.44|1733.42|1733.01|460
1632856500000|2021-09-28 19:15:00|1733.46|1733.16|1733.67|1733.37|1733.96|1733.56|1733.39|1733|481
1632856800000|2021-09-28 19:20:00|1733.68|1733.38|1734.02|1733.52|1734.35|1733.93|1733.67|1733.28|423
1632857100000|2021-09-28 19:25:00|1734.01|1733.51|1734.21|1733.91|1734.32|1733.93|1733.62|1733.29|391
1632857400000|2021-09-28 19:30:00|1734.22|1733.92|1733.94|1733.64|1734.32|1733.94|1733.78|1733.42|485
1632857700000|2021-09-28 19:35:00|1733.95|1733.65|1733.92|1733.42|1734.22|1733.82|1733.73|1733.37|474
1632858000000|2021-09-28 19:40:00|1733.91|1733.41|1733.89|1733.39|1734.12|1733.72|1733.71|1733.36|363
1632858300000|2021-09-28 19:45:00|1733.88|1733.38|1733.86|1733.36|1734.03|1733.61|1733.56|1733.15|373
1632858600000|2021-09-28 19:50:00|1733.85|1733.35|1733.69|1733.19|1733.85|1733.46|1733.05|1732.65|646
1632858900000|2021-09-28 19:55:00|1733.7|1733.2|1733.65|1733.35|1734.03|1733.72|1733.07|1732.68|701
1632859200000|2021-09-28 20:00:00|1733.59|1733.29|1733.75|1733.25|1733.8|1733.39|1733.26|1732.82|457
1632859500000|2021-09-28 20:05:00|1733.7|1733.2|1733.78|1733.28|1733.82|1733.41|1733.09|1732.69|359
1632859800000|2021-09-28 20:10:00|1733.77|1733.27|1733.73|1733.23|1733.92|1733.52|1733.4|1732.96|286
1632860100000|2021-09-28 20:15:00|1733.81|1733.31|1733.54|1733.04|1733.9|1733.41|1733.23|1732.79|219
1632860400000|2021-09-28 20:20:00|1733.55|1733.05|1733.27|1732.77|1733.63|1733.18|1733.21|1732.71|321
1632860700000|2021-09-28 20:25:00|1733.29|1732.79|1733.63|1733.13|1733.7|1733.25|1733.11|1732.62|243
1632861000000|2021-09-28 20:30:00|1733.64|1733.14|1734.02|1733.52|1734.02|1733.52|1733.47|1732.97|279
1632861300000|2021-09-28 20:35:00|1734|1733.5|1734.23|1733.73|1734.35|1733.85|1733.97|1733.47|167
1632861600000|2021-09-28 20:40:00|1734.24|1733.74|1734.22|1733.72|1734.56|1734.06|1734.21|1733.71|161
1632861900000|2021-09-28 20:45:00|1734.34|1733.84|1734.35|1733.85|1734.56|1734.06|1734.17|1733.67|217
1632862200000|2021-09-28 20:50:00|1734.28|1733.78|1733.93|1733.43|1734.56|1734.06|1733.85|1733.35|245
1632862500000|2021-09-28 20:55:00|1733.94|1733.44|1734.41|1733.91|1734.41|1733.91|1733.74|1733.24|205
1632866400000|2021-09-28 22:00:00|1734.45|1733.95|1734.56|1734.06|1734.59|1734.09|1734.17|1733.67|234
1632866700000|2021-09-28 22:05:00|1734.59|1734.09|1734.59|1734.09|1734.71|1734.21|1734.42|1733.92|241
1632867000000|2021-09-28 22:10:00|1734.6|1734.1|1734.55|1734.05|1734.72|1734.22|1734.47|1733.97|170
1632867300000|2021-09-28 22:15:00|1734.56|1734.06|1734.74|1734.24|1734.84|1734.34|1734.53|1734.03|137
1632867600000|2021-09-28 22:20:00|1734.75|1734.25|1734.86|1734.36|1734.94|1734.44|1734.7|1734.2|115
1632867900000|2021-09-28 22:25:00|1734.85|1734.35|1734.9|1734.4|1734.97|1734.47|1734.78|1734.28|91
1632868200000|2021-09-28 22:30:00|1734.89|1734.39|1735.1|1734.6|1735.19|1734.69|1734.84|1734.34|168
1632868500000|2021-09-28 22:35:00|1735.11|1734.61|1735.08|1734.58|1735.17|1734.67|1735.06|1734.56|118
1632868800000|2021-09-28 22:40:00|1735.04|1734.54|1734.76|1734.26|1735.04|1734.54|1734.75|1734.25|154
1632869100000|2021-09-28 22:45:00|1734.78|1734.28|1734.9|1734.4|1734.94|1734.45|1734.63|1734.19|139
1632869400000|2021-09-28 22:50:00|1734.88|1734.38|1735.03|1734.53|1735.14|1734.69|1734.87|1734.37|120
1632869700000|2021-09-28 22:55:00|1735.05|1734.55|1734.83|1734.33|1735.05|1734.55|1734.81|1734.31|70
1632870000000|2021-09-28 23:00:00|1734.81|1734.31|1734.28|1733.78|1734.85|1734.35|1734.15|1733.71|192
1632870300000|2021-09-28 23:05:00|1734.29|1733.79|1734.33|1733.83|1734.41|1734.01|1734.13|1733.66|161
1632870600000|2021-09-28 23:10:00|1734.19|1733.89|1734.43|1733.93|1734.58|1734.12|1734.13|1733.73|116
1632870900000|2021-09-28 23:15:00|1734.44|1733.94|1734.55|1734.05|1734.66|1734.16|1734.39|1733.92|91
1632871200000|2021-09-28 23:20:00|1734.54|1734.04|1734.69|1734.19|1734.75|1734.27|1734.53|1734.03|109
1632871500000|2021-09-28 23:25:00|1734.68|1734.18|1734.53|1734.03|1734.75|1734.25|1734.48|1733.98|144
1632871800000|2021-09-28 23:30:00|1734.52|1734.02|1734.17|1733.67|1734.55|1734.16|1734.06|1733.65|195
1632872100000|2021-09-28 23:35:00|1734.18|1733.68|1734.32|1733.82|1734.35|1733.97|1734.04|1733.6|159
1632872400000|2021-09-28 23:40:00|1734.29|1733.79|1734.5|1734|1734.53|1734.11|1734.21|1733.78|96
1632872700000|2021-09-28 23:45:00|1734.48|1733.98|1734.78|1734.28|1734.86|1734.36|1734.25|1733.75|149
1632873000000|2021-09-28 23:50:00|1734.77|1734.27|1735.08|1734.58|1735.16|1734.76|1734.69|1734.19|146
1632873300000|2021-09-28 23:55:00|1735.1|1734.6|1735.64|1735.14|1735.66|1735.25|1734.99|1734.57|137
1632873600000|2021-09-29 00:00:00|1735.65|1735.15|1735.09|1734.59|1735.87|1735.56|1734.98|1734.57|400
1632873900000|2021-09-29 00:05:00|1735.08|1734.58|1734.47|1733.97|1735.48|1735.1|1734.46|1733.97|266
1632874200000|2021-09-29 00:10:00|1734.48|1733.98|1734.08|1733.78|1734.48|1734.07|1733.59|1733.11|480
1632874500000|2021-09-29 00:15:00|1734.15|1733.85|1734.93|1734.43|1735.33|1734.92|1734.14|1733.7|523
1632874800000|2021-09-29 00:20:00|1734.94|1734.44|1735.15|1734.65|1735.38|1734.88|1734.71|1734.25|250
1632875100000|2021-09-29 00:25:00|1735.13|1734.63|1735.33|1734.83|1735.62|1735.2|1735.11|1734.62|272
1632875400000|2021-09-29 00:30:00|1735.35|1734.85|1735.21|1734.71|1735.49|1735|1735.04|1734.57|329
1632875700000|2021-09-29 00:35:00|1735.17|1734.67|1735.75|1735.25|1735.99|1735.6|1735.15|1734.67|422
1632876000000|2021-09-29 00:40:00|1735.83|1735.33|1735.21|1734.91|1736.13|1735.73|1735.2|1734.75|408
1632876300000|2021-09-29 00:45:00|1735.31|1734.81|1735.54|1735.04|1735.6|1735.29|1734.93|1734.52|388
1632876600000|2021-09-29 00:50:00|1735.42|1735.12|1734.85|1734.35|1735.55|1735.2|1734.75|1734.34|397
1632876900000|2021-09-29 00:55:00|1734.84|1734.34|1734.4|1733.9|1734.95|1734.53|1733.96|1733.55|515
1632877200000|2021-09-29 01:00:00|1734.39|1733.89|1736.29|1735.99|1736.6|1736.21|1734.26|1733.76|1100
1632877500000|2021-09-29 01:05:00|1736.31|1736.01|1736.04|1735.54|1736.68|1736.21|1735.31|1734.81|731
1632877800000|2021-09-29 01:10:00|1736.02|1735.52|1735.89|1735.39|1736.39|1736|1735.6|1735.2|634
1632878100000|2021-09-29 01:15:00|1735.72|1735.42|1735.38|1734.88|1735.99|1735.61|1735.29|1734.88|453
1632878400000|2021-09-29 01:20:00|1735.39|1734.89|1735.8|1735.3|1736.16|1735.66|1735.32|1734.82|421
1632878700000|2021-09-29 01:25:00|1735.81|1735.31|1735.36|1734.86|1735.85|1735.35|1734.87|1734.44|469
1632879000000|2021-09-29 01:30:00|1735.37|1734.87|1735.75|1735.25|1736.32|1735.92|1734.85|1734.46|802
1632879300000|2021-09-29 01:35:00|1735.72|1735.22|1735.65|1735.15|1736.22|1735.75|1735.45|1735.08|757
1632879600000|2021-09-29 01:40:00|1735.64|1735.14|1736.32|1736.02|1736.41|1736.1|1735.45|1735.05|609
1632879900000|2021-09-29 01:45:00|1736.31|1736.01|1737.38|1736.88|1737.99|1737.6|1736.14|1735.8|690
1632880200000|2021-09-29 01:50:00|1737.37|1736.87|1737.15|1736.65|1737.45|1736.98|1736.9|1736.48|718
1632880500000|2021-09-29 01:55:00|1737.03|1736.73|1737.44|1737.14|1737.57|1737.21|1736.42|1735.92|757
1632880800000|2021-09-29 02:00:00|1737.45|1737.15|1737.16|1736.86|1737.58|1737.2|1736.49|1736.16|629
1632881100000|2021-09-29 02:05:00|1737.19|1736.89|1737.29|1736.99|1737.72|1737.37|1737.1|1736.75|457
1632881400000|2021-09-29 02:10:00|1737.31|1737.01|1737.12|1736.62|1737.49|1737.11|1736.86|1736.47|411
1632881700000|2021-09-29 02:15:00|1737.13|1736.63|1737.38|1737.08|1737.59|1737.22|1736.99|1736.6|359
1632882000000|2021-09-29 02:20:00|1737.39|1737.09|1738.61|1738.11|1738.7|1738.31|1737.28|1736.88|526
1632882300000|2021-09-29 02:25:00|1738.62|1738.12|1738.71|1738.21|1738.88|1738.38|1738.5|1738.05|383
1632882600000|2021-09-29 02:30:00|1738.64|1738.34|1739.99|1739.49|1740.1|1739.63|1738.61|1738.22|667
1632882900000|2021-09-29 02:35:00|1740|1739.5|1739.73|1739.23|1740.53|1740.1|1739.48|1739.1|647
1632883200000|2021-09-29 02:40:00|1739.72|1739.22|1740.34|1739.84|1741.01|1740.61|1739.71|1739.21|485
1632883500000|2021-09-29 02:45:00|1740.35|1739.85|1741.04|1740.54|1741.31|1740.87|1740.33|1739.85|522
1632883800000|2021-09-29 02:50:00|1741.05|1740.55|1740.94|1740.44|1741.66|1741.28|1740.66|1740.24|491
1632884100000|2021-09-29 02:55:00|1740.95|1740.45|1740.39|1739.89|1741.04|1740.55|1740.32|1739.82|407
1632884400000|2021-09-29 03:00:00|1740.38|1739.88|1740.3|1739.8|1740.82|1740.44|1740.22|1739.73|451
1632884700000|2021-09-29 03:05:00|1740.25|1739.75|1740|1739.7|1740.29|1739.82|1739.34|1738.98|574
1632885000000|2021-09-29 03:10:00|1739.98|1739.68|1740.62|1740.12|1740.97|1740.47|1739.9|1739.57|515
1632885300000|2021-09-29 03:15:00|1740.66|1740.16|1740.69|1740.19|1741.05|1740.55|1740.31|1739.83|415
1632885600000|2021-09-29 03:20:00|1740.68|1740.18|1740.59|1740.09|1740.87|1740.46|1740.25|1739.83|440
1632885900000|2021-09-29 03:25:00|1740.55|1740.05|1740.83|1740.33|1741.06|1740.56|1740.32|1739.92|488
1632886200000|2021-09-29 03:30:00|1740.82|1740.32|1741.2|1740.7|1741.24|1740.8|1740.71|1740.25|294
1632886500000|2021-09-29 03:35:00|1741.19|1740.69|1740.66|1740.16|1741.22|1740.8|1740.51|1740.11|354
1632886800000|2021-09-29 03:40:00|1740.65|1740.15|1740.87|1740.37|1740.89|1740.45|1740.48|1740.06|189
1632887100000|2021-09-29 03:45:00|1740.86|1740.36|1741.14|1740.64|1741.26|1740.85|1740.77|1740.33|174
1632887400000|2021-09-29 03:50:00|1741.13|1740.63|1740.82|1740.32|1741.14|1740.64|1740.58|1740.18|204
1632887700000|2021-09-29 03:55:00|1740.83|1740.33|1740.79|1740.49|1740.91|1740.55|1740.62|1740.22|156
1632888000000|2021-09-29 04:00:00|1740.81|1740.51|1740.02|1739.52|1740.92|1740.52|1739.66|1739.32|387
1632888300000|2021-09-29 04:05:00|1740.05|1739.55|1740.39|1739.89|1740.47|1740.03|1739.84|1739.46|304
1632888600000|2021-09-29 04:10:00|1740.35|1739.85|1739.58|1739.08|1740.4|1739.95|1739.58|1739.08|311
1632888900000|2021-09-29 04:15:00|1739.59|1739.09|1739.39|1738.89|1740.02|1739.52|1739.16|1738.77|306
1632889200000|2021-09-29 04:20:00|1739.38|1738.88|1739.31|1738.81|1739.43|1739.03|1738.99|1738.58|200
1632889500000|2021-09-29 04:25:00|1739.3|1738.8|1739.33|1738.83|1739.59|1739.22|1738.93|1738.43|209
1632889800000|2021-09-29 04:30:00|1739.34|1738.84|1738.79|1738.29|1739.4|1739.01|1738.6|1738.17|253
1632890100000|2021-09-29 04:35:00|1738.78|1738.28|1738.28|1737.78|1738.81|1738.38|1738.15|1737.65|246
1632890400000|2021-09-29 04:40:00|1738.3|1737.8|1738.36|1737.86|1738.7|1738.2|1738.17|1737.78|311
1632890700000|2021-09-29 04:45:00|1738.37|1737.87|1738.28|1737.78|1738.47|1738|1738.05|1737.62|251
1632891000000|2021-09-29 04:50:00|1738.27|1737.77|1738.34|1737.84|1738.53|1738.13|1737.87|1737.51|311
1632891300000|2021-09-29 04:55:00|1738.35|1737.85|1738.5|1738|1738.83|1738.49|1738.31|1737.81|218
1632891600000|2021-09-29 05:00:00|1738.54|1738.04|1737.64|1737.14|1738.61|1738.18|1737.33|1737|330
1632891900000|2021-09-29 05:05:00|1737.62|1737.12|1738.41|1738.11|1738.65|1738.25|1737.33|1736.89|554
1632892200000|2021-09-29 05:10:00|1738.42|1738.12|1739.73|1739.23|1739.92|1739.55|1738.02|1737.69|593
1632892500000|2021-09-29 05:15:00|1739.72|1739.22|1739.81|1739.51|1739.91|1739.51|1739.43|1739.01|352
1632892800000|2021-09-29 05:20:00|1739.82|1739.52|1740.14|1739.64|1740.31|1739.88|1739.49|1739.08|371
1632893100000|2021-09-29 05:25:00|1740.15|1739.65|1739.42|1738.92|1740.15|1739.73|1739.3|1738.9|450
1632893400000|2021-09-29 05:30:00|1739.37|1739.07|1740.46|1740.16|1740.75|1740.35|1738.57|1738.19|845
1632893700000|2021-09-29 05:35:00|1740.47|1740.17|1740.72|1740.22|1740.73|1740.32|1740.24|1739.85|458
1632894000000|2021-09-29 05:40:00|1740.71|1740.21|1740.64|1740.14|1740.83|1740.46|1740.36|1739.95|497
1632894300000|2021-09-29 05:45:00|1740.59|1740.09|1739.89|1739.39|1740.78|1740.37|1739.79|1739.29|494
1632894600000|2021-09-29 05:50:00|1739.88|1739.38|1739.94|1739.44|1740.09|1739.7|1739.61|1739.24|469
1632894900000|2021-09-29 05:55:00|1739.95|1739.45|1739.85|1739.35|1740.58|1740.22|1739.42|1739.03|601
1632895200000|2021-09-29 06:00:00|1739.83|1739.33|1738.91|1738.41|1739.92|1739.53|1738.15|1737.79|1150
1632895500000|2021-09-29 06:05:00|1738.92|1738.42|1738.58|1738.08|1739.6|1739.29|1738.01|1737.61|1261
1632895800000|2021-09-29 06:10:00|1738.41|1738.11|1738.96|1738.46|1739.31|1738.91|1737.24|1736.85|1246
1632896100000|2021-09-29 06:15:00|1738.94|1738.44|1739.04|1738.54|1739.5|1739.1|1738.06|1737.66|1120
1632896400000|2021-09-29 06:20:00|1739.09|1738.59|1737.8|1737.3|1739.26|1738.86|1737.65|1737.26|967
1632896700000|2021-09-29 06:25:00|1737.78|1737.28|1739.3|1739|1739.41|1739.01|1737.44|1736.94|973
1632897000000|2021-09-29 06:30:00|1739.41|1738.91|1740.03|1739.53|1740.43|1740.04|1739.17|1738.78|697
1632897300000|2021-09-29 06:35:00|1739.69|1739.39|1739.9|1739.4|1740.22|1739.89|1738.69|1738.28|1049
1632897600000|2021-09-29 06:40:00|1739.91|1739.41|1739.67|1739.37|1740|1739.6|1738.8|1738.45|928
1632897900000|2021-09-29 06:45:00|1739.71|1739.41|1739.96|1739.46|1740.33|1739.93|1739.47|1739.1|909
1632898200000|2021-09-29 06:50:00|1740|1739.5|1739.79|1739.29|1740.34|1740|1739.23|1738.83|976
1632898500000|2021-09-29 06:55:00|1739.87|1739.37|1740.67|1740.37|1741.03|1740.65|1739.58|1739.21|818
1632898800000|2021-09-29 07:00:00|1740.68|1740.38|1741.26|1740.96|1742.42|1742.11|1740.16|1739.66|1339
1632899100000|2021-09-29 07:05:00|1741.32|1741.02|1739.03|1738.73|1741.86|1741.5|1738.26|1737.91|1376
1632899400000|2021-09-29 07:10:00|1739.13|1738.63|1737.9|1737.6|1739.25|1738.87|1737.9|1737.52|1040
1632899700000|2021-09-29 07:15:00|1737.95|1737.65|1737.4|1737.1|1737.95|1737.65|1736.98|1736.5|1184
1632900000000|2021-09-29 07:20:00|1737.41|1737.11|1738.65|1738.15|1739.24|1738.82|1737.35|1736.9|1097
1632900300000|2021-09-29 07:25:00|1738.51|1738.21|1740.5|1740|1740.5|1740.1|1738.42|1738.06|979
1632900600000|2021-09-29 07:30:00|1740.49|1739.99|1741.38|1740.88|1741.6|1741.2|1740.34|1739.91|1117
1632900900000|2021-09-29 07:35:00|1741.39|1740.89|1741.01|1740.51|1741.45|1741.1|1740.55|1740.18|826
1632901200000|2021-09-29 07:40:00|1741.05|1740.55|1740.3|1739.8|1741.21|1740.8|1739.58|1739.27|880
1632901500000|2021-09-29 07:45:00|1740.29|1739.79|1739.86|1739.56|1740.67|1740.28|1739.35|1739.02|752
1632901800000|2021-09-29 07:50:00|1739.96|1739.46|1739.49|1739.19|1740.07|1739.67|1738.96|1738.58|657
1632902100000|2021-09-29 07:55:00|1739.57|1739.07|1740.26|1739.96|1740.57|1740.17|1739.47|1739.07|639
1632902400000|2021-09-29 08:00:00|1740.29|1739.99|1740.27|1739.97|1741.32|1741|1740.24|1739.83|893
1632902700000|2021-09-29 08:05:00|1740.26|1739.96|1739.17|1738.87|1740.3|1739.97|1739.13|1738.79|781
1632903000000|2021-09-29 08:10:00|1739.1|1738.8|1738.89|1738.39|1739.75|1739.4|1738.72|1738.38|680
1632903300000|2021-09-29 08:15:00|1738.88|1738.38|1740.25|1739.95|1740.75|1740.36|1738.51|1738.11|750
1632903600000|2021-09-29 08:20:00|1740.22|1739.92|1741.37|1741.07|1741.55|1741.25|1739.97|1739.59|837
1632903900000|2021-09-29 08:25:00|1741.35|1741.05|1741.31|1740.81|1741.59|1741.19|1740.86|1740.48|689
1632904200000|2021-09-29 08:30:00|1741.32|1740.82|1740.51|1740.01|1741.37|1740.97|1740.31|1739.89|780
1632904500000|2021-09-29 08:35:00|1740.52|1740.02|1740.71|1740.41|1741.22|1740.72|1740.09|1739.66|657
1632904800000|2021-09-29 08:40:00|1740.72|1740.42|1740.62|1740.12|1740.81|1740.42|1739.95|1739.59|713
1632905100000|2021-09-29 08:45:00|1740.63|1740.13|1741.42|1740.92|1741.48|1741.11|1740.52|1740.12|607
1632905400000|2021-09-29 08:50:00|1741.4|1741.1|1741.86|1741.36|1742.21|1741.8|1741.04|1740.67|648
1632905700000|2021-09-29 08:55:00|1741.85|1741.35|1743.33|1742.83|1743.42|1742.92|1741.56|1741.16|935
1632906000000|2021-09-29 09:00:00|1743.34|1742.84|1742.5|1742.2|1743.58|1743.08|1742.37|1741.97|837
1632906300000|2021-09-29 09:05:00|1742.49|1742.19|1742.46|1742.16|1743.03|1742.68|1741.93|1741.58|554
1632906600000|2021-09-29 09:10:00|1742.56|1742.06|1742.62|1742.32|1743.02|1742.68|1742.38|1741.97|528
1632906900000|2021-09-29 09:15:00|1742.7|1742.2|1743.05|1742.75|1743.24|1742.89|1742.51|1742.14|550
1632907200000|2021-09-29 09:20:00|1743.06|1742.76|1743.34|1743.04|1743.35|1743.05|1742.29|1741.92|607
1632907500000|2021-09-29 09:25:00|1743.32|1743.02|1742.49|1742.19|1743.35|1743.05|1742.34|1741.94|612
1632907800000|2021-09-29 09:30:00|1742.55|1742.25|1741.71|1741.21|1742.63|1742.33|1741.52|1741.1|733
1632908100000|2021-09-29 09:35:00|1741.63|1741.33|1741.79|1741.49|1741.94|1741.52|1741.12|1740.72|673
1632908400000|2021-09-29 09:40:00|1741.78|1741.48|1742.92|1742.42|1743.13|1742.69|1741.78|1741.39|540
1632908700000|2021-09-29 09:45:00|1742.93|1742.43|1742.63|1742.33|1742.93|1742.61|1742.45|1742.07|511
1632909000000|2021-09-29 09:50:00|1742.61|1742.31|1742.27|1741.97|1742.78|1742.42|1742.1|1741.73|377
1632909300000|2021-09-29 09:55:00|1742.25|1741.95|1743.05|1742.55|1743.08|1742.67|1742.07|1741.68|564
1632909600000|2021-09-29 10:00:00|1742.96|1742.66|1742.7|1742.2|1743.17|1742.79|1742.48|1742.08|630
1632909900000|2021-09-29 10:05:00|1742.69|1742.19|1743.08|1742.58|1743.08|1742.67|1742.38|1741.98|461
1632910200000|2021-09-29 10:10:00|1743.07|1742.57|1743.47|1742.97|1743.57|1743.25|1742.96|1742.56|492
1632910500000|2021-09-29 10:15:00|1743.46|1742.96|1745.38|1744.88|1745.63|1745.24|1743.3|1742.91|751
1632910800000|2021-09-29 10:20:00|1745.37|1744.87|1744.98|1744.48|1745.41|1744.94|1744.4|1744.1|738
1632911100000|2021-09-29 10:25:00|1745.01|1744.51|1745.15|1744.65|1745.33|1744.93|1744.7|1744.33|543
1632911400000|2021-09-29 10:30:00|1745.14|1744.64|1745.44|1744.94|1745.69|1745.24|1744.82|1744.4|544
1632911700000|2021-09-29 10:35:00|1745.42|1744.92|1744.76|1744.26|1745.65|1745.24|1744.59|1744.25|484
1632912000000|2021-09-29 10:40:00|1744.78|1744.28|1745.62|1745.32|1745.79|1745.39|1744.58|1744.22|481
1632912300000|2021-09-29 10:45:00|1745.61|1745.31|1745.24|1744.74|1745.72|1745.32|1744.93|1744.54|464
1632912600000|2021-09-29 10:50:00|1745.23|1744.73|1745.36|1745.06|1745.5|1745.1|1744.92|1744.49|454
1632912900000|2021-09-29 10:55:00|1745.37|1745.07|1745.63|1745.13|1745.81|1745.39|1745.37|1744.99|436
1632913200000|2021-09-29 11:00:00|1745.66|1745.16|1744.71|1744.41|1745.66|1745.21|1744.4|1744.06|614
1632913500000|2021-09-29 11:05:00|1744.8|1744.3|1744|1743.5|1745.02|1744.64|1743.96|1743.46|645
1632913800000|2021-09-29 11:10:00|1743.99|1743.49|1743.54|1743.24|1744.26|1743.87|1743.34|1743|737
1632914100000|2021-09-29 11:15:00|1743.52|1743.22|1742.73|1742.23|1743.81|1743.51|1742.21|1741.85|1086
1632914400000|2021-09-29 11:20:00|1742.72|1742.22|1741.29|1740.79|1742.73|1742.33|1741.12|1740.79|902
1632914700000|2021-09-29 11:25:00|1741.31|1740.81|1741.54|1741.24|1741.92|1741.55|1741.13|1740.81|759
1632915000000|2021-09-29 11:30:00|1741.57|1741.27|1742.45|1741.95|1742.56|1742.17|1741.49|1741.11|760
1632915300000|2021-09-29 11:35:00|1742.46|1741.96|1742.83|1742.33|1743.09|1742.71|1741.85|1741.47|717
1632915600000|2021-09-29 11:40:00|1742.82|1742.32|1743|1742.5|1743.33|1742.94|1742.05|1741.65|636
1632915900000|2021-09-29 11:45:00|1743.01|1742.51|1743.14|1742.64|1743.32|1743.01|1742.22|1741.86|570
1632916200000|2021-09-29 11:50:00|1743.15|1742.65|1743.63|1743.33|1743.84|1743.49|1742.84|1742.45|667
1632916500000|2021-09-29 11:55:00|1743.66|1743.36|1743.76|1743.46|1744.3|1744|1743.43|1743.09|752
1632916800000|2021-09-29 12:00:00|1743.64|1743.34|1743.48|1743.18|1743.73|1743.4|1742.78|1742.42|862
1632917100000|2021-09-29 12:05:00|1743.47|1743.17|1742.87|1742.57|1743.84|1743.5|1742.83|1742.43|593
1632917400000|2021-09-29 12:10:00|1742.88|1742.58|1741.82|1741.52|1743.22|1742.88|1741.79|1741.49|724
1632917700000|2021-09-29 12:15:00|1741.81|1741.51|1741.16|1740.86|1742.35|1741.94|1741.08|1740.7|856
1632918000000|2021-09-29 12:20:00|1741.05|1740.75|1739.69|1739.39|1741.05|1740.75|1738.81|1738.5|1377
1632918300000|2021-09-29 12:25:00|1739.7|1739.4|1739.72|1739.42|1741.31|1740.94|1739.35|1739|1064
1632918600000|2021-09-29 12:30:00|1739.71|1739.41|1739.02|1738.72|1739.71|1739.41|1737.31|1736.91|1250
1632918900000|2021-09-29 12:35:00|1739.03|1738.73|1738.45|1738.15|1739.39|1739.03|1737.21|1736.87|1111
1632919200000|2021-09-29 12:40:00|1738.36|1738.06|1739.8|1739.5|1740.07|1739.7|1737.28|1736.94|1096
1632919500000|2021-09-29 12:45:00|1739.81|1739.51|1739.93|1739.63|1740.07|1739.68|1738.34|1737.97|976
1632919800000|2021-09-29 12:50:00|1739.94|1739.64|1739.13|1738.63|1740.17|1739.86|1737.95|1737.56|1047
1632920100000|2021-09-29 12:55:00|1739.11|1738.61|1738.53|1738.23|1739.73|1739.33|1738.45|1738.05|871
1632920400000|2021-09-29 13:00:00|1738.62|1738.32|1738.14|1737.84|1740.37|1740.03|1737.33|1737.03|1437
1632920700000|2021-09-29 13:05:00|1738.16|1737.86|1736.66|1736.36|1739.49|1739.19|1736.62|1736.32|1539
1632921000000|2021-09-29 13:10:00|1736.65|1736.35|1738.45|1737.95|1739|1738.61|1736.17|1735.79|1488
1632921300000|2021-09-29 13:15:00|1738.42|1737.92|1738.5|1738.2|1739.37|1739.04|1737.48|1737.11|1344
1632921600000|2021-09-29 13:20:00|1738.52|1738.22|1737.87|1737.57|1739.74|1739.39|1737.8|1737.36|1210
1632921900000|2021-09-29 13:25:00|1737.94|1737.44|1736.89|1736.39|1738.06|1737.68|1735.9|1735.6|1488
1632922200000|2021-09-29 13:30:00|1736.87|1736.37|1739.23|1738.73|1739.27|1738.95|1736.02|1735.64|1638
1632922500000|2021-09-29 13:35:00|1739.11|1738.61|1738.91|1738.41|1740.79|1740.36|1738.09|1737.73|1612
1632922800000|2021-09-29 13:40:00|1738.71|1738.21|1738.56|1738.06|1739.37|1738.94|1737.03|1736.65|1467
1632923100000|2021-09-29 13:45:00|1738.55|1738.05|1739.17|1738.67|1739.81|1739.41|1737.36|1736.96|1478
1632923400000|2021-09-29 13:50:00|1739.14|1738.64|1738.48|1737.98|1739.86|1739.44|1737.35|1736.95|1580
1632923700000|2021-09-29 13:55:00|1738.49|1737.99|1737.2|1736.7|1738.75|1738.34|1737.05|1736.63|1437
1632924000000|2021-09-29 14:00:00|1737.16|1736.66|1735.51|1735.01|1738.09|1737.75|1735.45|1735.01|1561
1632924300000|2021-09-29 14:05:00|1735.53|1735.03|1734.38|1734.08|1735.53|1735.16|1733.08|1732.64|1649
1632924600000|2021-09-29 14:10:00|1734.29|1733.99|1731.69|1731.19|1734.37|1734.07|1729.96|1729.66|1530
1632924900000|2021-09-29 14:15:00|1731.59|1731.09|1728.38|1727.88|1731.59|1731.19|1727.71|1727.28|1588
1632925200000|2021-09-29 14:20:00|1728.37|1727.87|1727.9|1727.6|1728.53|1728.03|1726.08|1725.7|1543
1632925500000|2021-09-29 14:25:00|1727.89|1727.59|1729.7|1729.4|1730.05|1729.66|1727.7|1727.31|1390
1632925800000|2021-09-29 14:30:00|1729.68|1729.38|1727.09|1726.79|1729.68|1729.38|1727.03|1726.65|1409
1632926100000|2021-09-29 14:35:00|1727.08|1726.78|1729.13|1728.83|1729.18|1728.87|1726.7|1726.37|1337
1632926400000|2021-09-29 14:40:00|1729.14|1728.84|1728|1727.7|1729.41|1729.05|1727.67|1727.37|1266
1632926700000|2021-09-29 14:45:00|1727.98|1727.68|1727.14|1726.84|1728.01|1727.71|1726.41|1726.11|1198
1632927000000|2021-09-29 14:50:00|1727.09|1726.79|1726.51|1726.21|1727.37|1727.06|1725.72|1725.38|1390
1632927300000|2021-09-29 14:55:00|1726.5|1726.2|1728.69|1728.39|1728.99|1728.63|1726.32|1725.95|1351
1632927600000|2021-09-29 15:00:00|1728.59|1728.29|1729.77|1729.47|1730.51|1730.21|1728.59|1728.22|1203
1632927900000|2021-09-29 15:05:00|1729.76|1729.46|1732.16|1731.86|1733.47|1733.17|1729.76|1729.46|1375
1632928200000|2021-09-29 15:10:00|1732.17|1731.87|1731.69|1731.39|1732.17|1731.87|1730.73|1730.32|1116
1632928500000|2021-09-29 15:15:00|1731.7|1731.4|1731.5|1731.2|1732.19|1731.8|1730.91|1730.57|1045
1632928800000|2021-09-29 15:20:00|1731.48|1731.18|1732.83|1732.53|1734.28|1733.81|1731.48|1731.16|1246
1632929100000|2021-09-29 15:25:00|1732.76|1732.46|1731.97|1731.67|1732.94|1732.6|1731.77|1731.37|988
1632929400000|2021-09-29 15:30:00|1731.96|1731.66|1732.02|1731.72|1732.49|1732.11|1730.89|1730.55|855
1632929700000|2021-09-29 15:35:00|1732.01|1731.71|1733.28|1732.98|1733.47|1733.16|1731.85|1731.47|702
1632930000000|2021-09-29 15:40:00|1733.24|1732.94|1731.08|1730.58|1733.37|1732.94|1730.88|1730.53|942
1632930300000|2021-09-29 15:45:00|1731.05|1730.55|1731.32|1731.02|1731.61|1731.3|1730.83|1730.52|756
1632930600000|2021-09-29 15:50:00|1731.33|1731.03|1730.76|1730.26|1731.45|1731.03|1729.91|1729.51|925
1632930900000|2021-09-29 15:55:00|1730.74|1730.24|1730.99|1730.49|1731.27|1730.85|1730.43|1730.03|734
1632931200000|2021-09-29 16:00:00|1731.01|1730.51|1730|1729.5|1731.06|1730.76|1729.71|1729.41|802
1632931500000|2021-09-29 16:05:00|1730.01|1729.51|1728.98|1728.48|1730.16|1729.77|1728.85|1728.42|688
1632931800000|2021-09-29 16:10:00|1728.99|1728.49|1727.85|1727.55|1729.35|1729.04|1727.4|1727.1|840
1632932100000|2021-09-29 16:15:00|1727.86|1727.56|1727.84|1727.34|1728.75|1728.36|1727.74|1727.34|709
1632932400000|2021-09-29 16:20:00|1727.75|1727.25|1727.53|1727.23|1728.32|1727.98|1727.32|1727.02|650
1632932700000|2021-09-29 16:25:00|1727.63|1727.13|1727.07|1726.77|1728.15|1727.78|1726.88|1726.52|756
1632933000000|2021-09-29 16:30:00|1727.01|1726.71|1728.09|1727.79|1728.52|1728.08|1726.76|1726.37|755
1632933300000|2021-09-29 16:35:00|1728.1|1727.8|1726.98|1726.68|1728.51|1728.1|1726.42|1726.05|649
1632933600000|2021-09-29 16:40:00|1726.96|1726.66|1726.25|1725.95|1727.57|1727.21|1726.02|1725.72|746
1632933900000|2021-09-29 16:45:00|1726.26|1725.96|1726.56|1726.26|1726.92|1726.55|1726.03|1725.63|713
1632934200000|2021-09-29 16:50:00|1726.57|1726.27|1725.9|1725.6|1726.74|1726.36|1725.88|1725.49|706
1632934500000|2021-09-29 16:55:00|1725.91|1725.61|1724.94|1724.44|1726.29|1725.88|1724.75|1724.38|769
1632934800000|2021-09-29 17:00:00|1724.97|1724.47|1725.2|1724.7|1725.82|1725.38|1724.7|1724.3|695
1632935100000|2021-09-29 17:05:00|1725.17|1724.67|1725.99|1725.69|1726|1725.69|1724.68|1724.29|704
1632935400000|2021-09-29 17:10:00|1725.94|1725.64|1725.63|1725.33|1726|1725.7|1725.38|1724.95|776
1632935700000|2021-09-29 17:15:00|1725.64|1725.34|1725.5|1725.2|1726|1725.61|1724.63|1724.24|830
1632936000000|2021-09-29 17:20:00|1725.52|1725.22|1724.16|1723.86|1725.72|1725.33|1723.86|1723.48|898
1632936300000|2021-09-29 17:25:00|1724.15|1723.85|1723.26|1722.76|1724.37|1723.93|1722.99|1722.49|1118
1632936600000|2021-09-29 17:30:00|1723.27|1722.77|1722.62|1722.32|1723.76|1723.33|1722.62|1722.32|896
1632936900000|2021-09-29 17:35:00|1722.64|1722.34|1722.68|1722.38|1723.01|1722.61|1721.83|1721.45|843
1632937200000|2021-09-29 17:40:00|1722.67|1722.37|1725.46|1724.96|1725.46|1725.08|1722.66|1722.31|901
1632937500000|2021-09-29 17:45:00|1725.47|1724.97|1724.74|1724.44|1725.92|1725.55|1724.68|1724.29|789
1632937800000|2021-09-29 17:50:00|1724.84|1724.34|1724.21|1723.91|1725.22|1724.8|1724.08|1723.67|563
1632938100000|2021-09-29 17:55:00|1724.31|1723.81|1723.24|1722.94|1724.7|1724.34|1723.14|1722.76|626
1632938400000|2021-09-29 18:00:00|1723.25|1722.95|1723.46|1722.96|1723.75|1723.36|1723.07|1722.65|689
1632938700000|2021-09-29 18:05:00|1723.45|1722.95|1723.73|1723.23|1724.09|1723.71|1722.81|1722.46|684
1632939000000|2021-09-29 18:10:00|1723.72|1723.22|1723.91|1723.61|1724.13|1723.74|1723.55|1723.17|674
1632939300000|2021-09-29 18:15:00|1723.92|1723.62|1723.88|1723.58|1724.77|1724.4|1723.68|1723.38|673
1632939600000|2021-09-29 18:20:00|1723.87|1723.57|1724.5|1724.2|1724.97|1724.51|1723.48|1723.09|573
1632939900000|2021-09-29 18:25:00|1724.49|1724.19|1724.9|1724.6|1725.21|1724.77|1724.37|1723.98|571
1632940200000|2021-09-29 18:30:00|1724.83|1724.53|1725.53|1725.03|1725.57|1725.18|1724.7|1724.32|557
1632940500000|2021-09-29 18:35:00|1725.55|1725.05|1725.82|1725.32|1725.84|1725.44|1724.83|1724.43|600
1632940800000|2021-09-29 18:40:00|1725.72|1725.42|1725.57|1725.27|1725.99|1725.55|1725.25|1724.81|563
1632941100000|2021-09-29 18:45:00|1725.56|1725.26|1725.73|1725.43|1725.92|1725.52|1725.18|1724.8|585
1632941400000|2021-09-29 18:50:00|1725.7|1725.4|1725.76|1725.46|1726.15|1725.71|1725.41|1725.01|533
1632941700000|2021-09-29 18:55:00|1725.82|1725.52|1725.72|1725.42|1726.3|1725.91|1725.6|1725.21|600
1632942000000|2021-09-29 19:00:00|1725.65|1725.35|1725.31|1724.81|1725.88|1725.48|1725.13|1724.73|523
1632942300000|2021-09-29 19:05:00|1725.3|1724.8|1724.81|1724.31|1725.45|1725.05|1724.7|1724.31|451
1632942600000|2021-09-29 19:10:00|1724.69|1724.39|1725.23|1724.73|1725.55|1725.15|1724.68|1724.28|442
1632942900000|2021-09-29 19:15:00|1725.21|1724.71|1725.01|1724.71|1725.63|1725.23|1724.81|1724.5|406
1632943200000|2021-09-29 19:20:00|1725.02|1724.72|1725.75|1725.45|1725.89|1725.5|1725.02|1724.62|378
1632943500000|2021-09-29 19:25:00|1725.74|1725.44|1725.99|1725.69|1726.1|1725.72|1725.71|1725.29|442
1632943800000|2021-09-29 19:30:00|1726|1725.7|1726.1|1725.8|1726.2|1725.82|1725.51|1725.08|488
1632944100000|2021-09-29 19:35:00|1726.11|1725.81|1725.1|1724.8|1726.23|1725.84|1725.09|1724.72|388
1632944400000|2021-09-29 19:40:00|1725.21|1724.71|1724.17|1723.87|1725.22|1724.83|1724|1723.64|540
1632944700000|2021-09-29 19:45:00|1724.16|1723.86|1724.49|1724.19|1724.66|1724.36|1723.8|1723.4|454
1632945000000|2021-09-29 19:50:00|1724.42|1724.12|1725.67|1725.17|1725.96|1725.59|1724.32|1723.92|808
1632945300000|2021-09-29 19:55:00|1725.55|1725.25|1726.06|1725.76|1726.12|1725.76|1725.29|1724.86|692
1632945600000|2021-09-29 20:00:00|1726.03|1725.73|1725.64|1725.14|1726.13|1725.73|1725.33|1724.95|381
1632945900000|2021-09-29 20:05:00|1725.63|1725.13|1725.68|1725.18|1725.96|1725.57|1725.36|1724.95|210
1632946200000|2021-09-29 20:10:00|1725.67|1725.17|1725.75|1725.45|1725.82|1725.45|1725.34|1724.97|213
1632946500000|2021-09-29 20:15:00|1725.76|1725.46|1725.6|1725.3|1725.91|1725.51|1725.54|1725.14|190
1632946800000|2021-09-29 20:20:00|1725.63|1725.33|1725.97|1725.47|1725.98|1725.56|1725.61|1725.17|135
1632947100000|2021-09-29 20:25:00|1725.87|1725.57|1726.19|1725.69|1726.26|1725.92|1725.76|1725.4|154
1632947400000|2021-09-29 20:30:00|1726.32|1725.82|1726.19|1725.69|1726.34|1726.03|1725.86|1725.46|261
1632947700000|2021-09-29 20:35:00|1726.2|1725.7|1726.14|1725.84|1726.35|1725.94|1725.94|1725.59|168
1632948000000|2021-09-29 20:40:00|1726.13|1725.83|1726.13|1725.63|1726.29|1725.88|1725.98|1725.57|208
1632948300000|2021-09-29 20:45:00|1726.16|1725.66|1726.69|1726.19|1726.69|1726.19|1726.05|1725.55|232
1632948600000|2021-09-29 20:50:00|1726.71|1726.21|1726.89|1726.39|1727.07|1726.57|1726.45|1725.95|298
1632948900000|2021-09-29 20:55:00|1726.91|1726.41|1726.74|1726.24|1727.07|1726.57|1726.54|1726.04|306
1632952800000|2021-09-29 22:00:00|1727.05|1726.55|1726.88|1726.58|1727.82|1727.32|1726.65|1726.15|354
1632953100000|2021-09-29 22:05:00|1727|1726.7|1727.23|1726.93|1727.35|1726.95|1726.83|1726.46|199
1632953400000|2021-09-29 22:10:00|1727.25|1726.95|1727.14|1726.64|1727.33|1726.95|1727.04|1726.64|127
1632953700000|2021-09-29 22:15:00|1727.16|1726.66|1727.22|1726.92|1727.33|1726.92|1726.97|1726.57|143
1632954000000|2021-09-29 22:20:00|1727.21|1726.91|1727.31|1726.81|1727.43|1727.03|1727.15|1726.75|144
1632954300000|2021-09-29 22:25:00|1727.29|1726.99|1727.22|1726.92|1727.36|1726.99|1727.18|1726.78|96
1632954600000|2021-09-29 22:30:00|1727.23|1726.93|1727.37|1726.87|1727.49|1727.09|1727.17|1726.77|183
1632954900000|2021-09-29 22:35:00|1727.36|1726.86|1727.47|1726.97|1727.54|1727.09|1727.15|1726.76|195
1632955200000|2021-09-29 22:40:00|1727.48|1726.98|1727.38|1726.88|1727.59|1727.17|1727.3|1726.87|90
1632955500000|2021-09-29 22:45:00|1727.37|1726.87|1727.42|1726.92|1727.49|1727|1727.16|1726.67|93
1632955800000|2021-09-29 22:50:00|1727.43|1726.93|1728.09|1727.59|1728.21|1727.73|1727.29|1726.93|184
1632956100000|2021-09-29 22:55:00|1728.1|1727.6|1727.83|1727.33|1728.21|1727.79|1727.75|1727.25|156
1632956400000|2021-09-29 23:00:00|1727.82|1727.32|1727.73|1727.23|1727.82|1727.34|1727.36|1726.97|152
1632956700000|2021-09-29 23:05:00|1727.74|1727.24|1727.51|1727.01|1727.84|1727.34|1727.31|1726.91|120
1632957000000|2021-09-29 23:10:00|1727.5|1727|1727.82|1727.32|1727.83|1727.42|1727.4|1726.98|103
1632957300000|2021-09-29 23:15:00|1727.83|1727.33|1727.97|1727.47|1728.03|1727.62|1727.61|1727.21|138
1632957600000|2021-09-29 23:20:00|1727.96|1727.46|1728.24|1727.74|1728.24|1727.85|1727.87|1727.46|166
1632957900000|2021-09-29 23:25:00|1728.22|1727.72|1728.22|1727.72|1728.26|1727.85|1728|1727.59|146
1632958200000|2021-09-29 23:30:00|1728.21|1727.71|1728.89|1728.39|1728.95|1728.53|1728.04|1727.64|238
1632958500000|2021-09-29 23:35:00|1728.88|1728.38|1728.75|1728.45|1729.02|1728.6|1728.69|1728.29|173
1632958800000|2021-09-29 23:40:00|1728.76|1728.46|1728.78|1728.28|1729.02|1728.59|1728.59|1728.2|192
1632959100000|2021-09-29 23:45:00|1728.79|1728.29|1728.82|1728.32|1729|1728.61|1728.65|1728.25|244
1632959400000|2021-09-29 23:50:00|1728.81|1728.31|1729.38|1729.08|1729.42|1729.08|1728.58|1728.17|222
1632959700000|2021-09-29 23:55:00|1729.37|1729.07|1729.16|1728.66|1729.6|1729.21|1729.05|1728.64|244
1632960000000|2021-09-30 00:00:00|1729.17|1728.67|1729.47|1728.97|1729.71|1729.29|1729.04|1728.64|524
1632960300000|2021-09-30 00:05:00|1729.34|1729.04|1729.53|1729.03|1729.61|1729.18|1729.04|1728.63|379
1632960600000|2021-09-30 00:10:00|1729.54|1729.04|1729.62|1729.12|1729.82|1729.37|1729.35|1728.98|386
1632960900000|2021-09-30 00:15:00|1729.65|1729.15|1729.38|1728.88|1729.77|1729.37|1729.11|1728.69|332
1632961200000|2021-09-30 00:20:00|1729.28|1728.98|1729.64|1729.14|1729.65|1729.23|1729.26|1728.87|288
1632961500000|2021-09-30 00:25:00|1729.65|1729.15|1729.87|1729.37|1729.91|1729.49|1729.54|1729.12|245
1632961800000|2021-09-30 00:30:00|1729.86|1729.36|1729.56|1729.26|1730.07|1729.68|1729.5|1729.11|360
1632962100000|2021-09-30 00:35:00|1729.66|1729.16|1729.76|1729.46|1729.91|1729.57|1729.55|1729.15|193
1632962400000|2021-09-30 00:40:00|1729.89|1729.39|1729.95|1729.45|1730.04|1729.64|1729.64|1729.24|316
1632962700000|2021-09-30 00:45:00|1729.97|1729.47|1730.31|1729.81|1730.5|1730.09|1729.88|1729.44|448
1632963000000|2021-09-30 00:50:00|1730.32|1729.82|1730.38|1730.08|1730.49|1730.15|1729.99|1729.61|540
1632963300000|2021-09-30 00:55:00|1730.51|1730.01|1730.39|1729.89|1730.9|1730.49|1730.07|1729.7|541
1632963600000|2021-09-30 01:00:00|1730.4|1729.9|1729.27|1728.97|1731|1730.6|1729.04|1728.64|1004
1632963900000|2021-09-30 01:05:00|1729.28|1728.98|1730.09|1729.59|1730.44|1730.04|1729.22|1728.81|666
1632964200000|2021-09-30 01:10:00|1730.11|1729.61|1730.22|1729.72|1730.45|1730.07|1729.42|1729.11|585
1632964500000|2021-09-30 01:15:00|1730.25|1729.75|1729.95|1729.45|1731.43|1731.04|1729.81|1729.38|705
1632964800000|2021-09-30 01:20:00|1729.97|1729.47|1730.02|1729.72|1730.48|1730.06|1729.39|1728.95|683
1632965100000|2021-09-30 01:25:00|1730.12|1729.62|1729.82|1729.52|1730.49|1730.08|1729.19|1728.77|727
1632965400000|2021-09-30 01:30:00|1729.79|1729.49|1730.01|1729.71|1730.13|1729.74|1729.36|1728.99|767
1632965700000|2021-09-30 01:35:00|1730|1729.7|1730.81|1730.31|1730.99|1730.62|1729.97|1729.57|820
1632966000000|2021-09-30 01:40:00|1730.82|1730.32|1731.35|1730.85|1731.98|1731.63|1730.37|1729.98|752
1632966300000|2021-09-30 01:45:00|1731.34|1730.84|1732.26|1731.96|1732.66|1732.28|1731.21|1730.84|767
1632966600000|2021-09-30 01:50:00|1732.2|1731.9|1732.22|1731.92|1732.54|1732.14|1731.94|1731.58|490
1632966900000|2021-09-30 01:55:00|1732.23|1731.93|1731.57|1731.27|1732.79|1732.38|1731.23|1730.86|699
1632967200000|2021-09-30 02:00:00|1731.62|1731.32|1732.35|1731.85|1733.12|1732.76|1731.49|1731.11|712
1632967500000|2021-09-30 02:05:00|1732.36|1731.86|1732.39|1731.89|1733.27|1732.9|1731.8|1731.46|903
1632967800000|2021-09-30 02:10:00|1732.38|1731.88|1732.26|1731.76|1732.38|1731.92|1731.65|1731.27|509
1632968100000|2021-09-30 02:15:00|1732.11|1731.81|1732.56|1732.26|1732.77|1732.33|1732.11|1731.72|324
1632968400000|2021-09-30 02:20:00|1732.55|1732.25|1733.12|1732.62|1733.2|1732.74|1732.43|1732.06|348
1632968700000|2021-09-30 02:25:00|1733.11|1732.61|1733.12|1732.82|1733.43|1732.93|1732.65|1732.3|305
1632969000000|2021-09-30 02:30:00|1733.08|1732.78|1732.83|1732.33|1733.19|1732.78|1732.38|1732|769
1632969300000|2021-09-30 02:35:00|1732.85|1732.35|1733.56|1733.06|1733.61|1733.21|1732.67|1732.28|657
1632969600000|2021-09-30 02:40:00|1733.55|1733.05|1733.48|1732.98|1733.89|1733.5|1733.24|1732.86|476
1632969900000|2021-09-30 02:45:00|1733.49|1732.99|1733|1732.7|1733.49|1732.99|1732.76|1732.46|442
1632970200000|2021-09-30 02:50:00|1732.98|1732.68|1732.96|1732.66|1733.12|1732.72|1732.65|1732.24|456
1632970500000|2021-09-30 02:55:00|1733.06|1732.56|1732.53|1732.23|1733.06|1732.68|1732.37|1732.02|491
1632970800000|2021-09-30 03:00:00|1732.62|1732.32|1732.9|1732.4|1733.13|1732.74|1732.59|1732.21|469
1632971100000|2021-09-30 03:05:00|1732.89|1732.39|1733.26|1732.96|1733.64|1733.25|1732.65|1732.19|438
1632971400000|2021-09-30 03:10:00|1733.22|1732.92|1733.51|1733.01|1733.86|1733.47|1733.07|1732.67|377
1632971700000|2021-09-30 03:15:00|1733.52|1733.02|1734.05|1733.75|1734.2|1733.83|1733.21|1732.82|439
1632972000000|2021-09-30 03:20:00|1734.15|1733.65|1735.08|1734.58|1735.13|1734.73|1734.01|1733.61|594
1632972300000|2021-09-30 03:25:00|1735.1|1734.6|1734.96|1734.46|1735.22|1734.75|1734.61|1734.2|489
1632972600000|2021-09-30 03:30:00|1734.98|1734.48|1734.15|1733.65|1734.98|1734.56|1733.89|1733.51|334
1632972900000|2021-09-30 03:35:00|1734.14|1733.64|1734.17|1733.67|1734.33|1733.96|1734.04|1733.58|195
1632973200000|2021-09-30 03:40:00|1734.13|1733.63|1734.17|1733.67|1734.28|1733.91|1733.79|1733.37|208
1632973500000|2021-09-30 03:45:00|1734.11|1733.61|1733.71|1733.21|1734.37|1733.9|1733.62|1733.17|304
1632973800000|2021-09-30 03:50:00|1733.7|1733.2|1733.87|1733.37|1734.08|1733.69|1733.36|1732.98|279
1632974100000|2021-09-30 03:55:00|1733.86|1733.36|1733.28|1732.78|1733.91|1733.51|1733.19|1732.77|300
1632974400000|2021-09-30 04:00:00|1733.27|1732.77|1733.12|1732.62|1733.56|1733.17|1733.03|1732.61|272
1632974700000|2021-09-30 04:05:00|1733.07|1732.77|1732.66|1732.16|1733.19|1732.81|1732.55|1732.1|306
1632975000000|2021-09-30 04:10:00|1732.67|1732.17|1732.37|1731.87|1732.67|1732.17|1732.07|1731.67|322
1632975300000|2021-09-30 04:15:00|1732.38|1731.88|1732.67|1732.17|1732.87|1732.47|1732.06|1731.67|344
1632975600000|2021-09-30 04:20:00|1732.64|1732.14|1732.05|1731.55|1732.72|1732.22|1731.84|1731.46|261
1632975900000|2021-09-30 04:25:00|1732.03|1731.53|1731.9|1731.4|1732.18|1731.78|1731.67|1731.26|253
1632976200000|2021-09-30 04:30:00|1731.89|1731.39|1730.94|1730.44|1731.89|1731.49|1730.77|1730.38|435
1632976500000|2021-09-30 04:35:00|1730.87|1730.37|1731.89|1731.39|1731.92|1731.54|1730.82|1730.37|307
1632976800000|2021-09-30 04:40:00|1731.88|1731.38|1732.08|1731.58|1732.22|1731.83|1731.55|1731.14|276
1632977100000|2021-09-30 04:45:00|1732.07|1731.57|1732.14|1731.64|1732.16|1731.77|1731.56|1731.19|224
1632977400000|2021-09-30 04:50:00|1732.01|1731.71|1732.69|1732.19|1732.85|1732.45|1731.83|1731.33|304
1632977700000|2021-09-30 04:55:00|1732.7|1732.2|1733.03|1732.53|1733.05|1732.67|1732.53|1732.16|378
1632978000000|2021-09-30 05:00:00|1733.04|1732.54|1732.73|1732.23|1733.21|1732.83|1732.61|1732.23|355
1632978300000|2021-09-30 05:05:00|1732.78|1732.28|1732.9|1732.6|1733.26|1732.81|1732.11|1731.74|380
1632978600000|2021-09-30 05:10:00|1732.91|1732.61|1732.88|1732.38|1733.25|1732.82|1732.66|1732.21|306
1632978900000|2021-09-30 05:15:00|1732.9|1732.4|1733.52|1733.02|1733.79|1733.37|1732.88|1732.38|323
1632979200000|2021-09-30 05:20:00|1733.51|1733.01|1732.96|1732.66|1733.55|1733.1|1732.93|1732.53|235
1632979500000|2021-09-30 05:25:00|1732.95|1732.65|1733.16|1732.66|1733.53|1733.13|1732.79|1732.39|373
1632979800000|2021-09-30 05:30:00|1733.06|1732.76|1732.39|1731.89|1733.39|1732.98|1732.28|1731.89|748
1632980100000|2021-09-30 05:35:00|1732.29|1731.99|1733.38|1732.88|1733.88|1733.55|1732.25|1731.88|608
1632980400000|2021-09-30 05:40:00|1733.27|1732.97|1732.24|1731.94|1733.53|1733.14|1732.09|1731.71|551
1632980700000|2021-09-30 05:45:00|1732.25|1731.95|1732.46|1732.16|1732.89|1732.49|1731.97|1731.55|739
1632981000000|2021-09-30 05:50:00|1732.47|1732.17|1731.48|1731.18|1732.76|1732.39|1731.35|1730.9|700
1632981300000|2021-09-30 05:55:00|1731.49|1731.19|1732.15|1731.65|1732.27|1731.88|1731.49|1731.09|544
1632981600000|2021-09-30 06:00:00|1732.04|1731.54|1730.17|1729.67|1732.28|1731.78|1730.11|1729.66|1025
1632981900000|2021-09-30 06:05:00|1730.15|1729.65|1729.82|1729.52|1730.56|1730.06|1729.4|1729.01|983
1632982200000|2021-09-30 06:10:00|1729.94|1729.44|1729.85|1729.55|1730.71|1730.35|1729.73|1729.37|820
1632982500000|2021-09-30 06:15:00|1729.86|1729.56|1730.35|1729.85|1730.56|1730.15|1729.12|1728.75|930
1632982800000|2021-09-30 06:20:00|1730.34|1729.84|1730.13|1729.63|1730.57|1730.19|1729.85|1729.55|759
1632983100000|2021-09-30 06:25:00|1730.1|1729.6|1730.93|1730.43|1731|1730.63|1729.44|1729.01|880
1632983400000|2021-09-30 06:30:00|1730.92|1730.42|1729.48|1729.18|1730.98|1730.66|1729.48|1729.13|796
1632983700000|2021-09-30 06:35:00|1729.47|1729.17|1728.73|1728.43|1729.63|1729.28|1728.47|1728.16|873
1632984000000|2021-09-30 06:40:00|1728.71|1728.41|1729.25|1728.75|1729.79|1729.36|1728.71|1728.41|905
1632984300000|2021-09-30 06:45:00|1729.17|1728.67|1728.57|1728.07|1729.51|1729.19|1728.4|1727.99|826
1632984600000|2021-09-30 06:50:00|1728.59|1728.09|1729.37|1728.87|1729.4|1728.9|1728.26|1727.86|732
1632984900000|2021-09-30 06:55:00|1729.36|1728.86|1729.16|1728.66|1730.03|1729.62|1728.82|1728.33|917
1632985200000|2021-09-30 07:00:00|1729.05|1728.75|1728.01|1727.51|1729.91|1729.41|1727.43|1726.93|1180
1632985500000|2021-09-30 07:05:00|1728.08|1727.58|1727.71|1727.21|1728.68|1728.18|1727.31|1726.87|1179
1632985800000|2021-09-30 07:10:00|1727.69|1727.19|1727.23|1726.73|1727.89|1727.39|1726.46|1726.16|1093
1632986100000|2021-09-30 07:15:00|1727.2|1726.7|1728.61|1728.11|1728.61|1728.22|1727.04|1726.54|780
1632986400000|2021-09-30 07:20:00|1728.65|1728.15|1729.53|1729.23|1729.65|1729.24|1728.08|1727.76|903
1632986700000|2021-09-30 07:25:00|1729.51|1729.21|1731.32|1730.82|1731.53|1731.08|1729.42|1729.02|947
1632987000000|2021-09-30 07:30:00|1731.33|1730.83|1731.77|1731.27|1731.79|1731.39|1730.52|1730.02|831
1632987300000|2021-09-30 07:35:00|1731.78|1731.28|1732.78|1732.48|1733.03|1732.6|1731.68|1731.26|837
1632987600000|2021-09-30 07:40:00|1732.76|1732.46|1732.69|1732.19|1732.96|1732.59|1731.99|1731.56|782
1632987900000|2021-09-30 07:45:00|1732.66|1732.16|1731.71|1731.21|1732.7|1732.35|1731.12|1730.71|743
1632988200000|2021-09-30 07:50:00|1731.7|1731.2|1731.34|1731.04|1732.12|1731.75|1731.04|1730.62|778
1632988500000|2021-09-30 07:55:00|1731.33|1731.03|1732.02|1731.52|1732.38|1732.04|1731.25|1730.86|806
1632988800000|2021-09-30 08:00:00|1731.91|1731.61|1733.45|1733.15|1733.56|1733.17|1731.71|1731.3|973
1632989100000|2021-09-30 08:05:00|1733.46|1733.16|1733.88|1733.38|1734.31|1733.98|1733.44|1733.06|657
1632989400000|2021-09-30 08:10:00|1733.89|1733.39|1734.05|1733.55|1734.19|1733.8|1733.39|1733|562
1632989700000|2021-09-30 08:15:00|1734.04|1733.54|1733.65|1733.35|1734.29|1733.87|1733.6|1733.25|592
1632990000000|2021-09-30 08:20:00|1733.74|1733.24|1733.55|1733.25|1733.84|1733.5|1733.26|1732.86|556
1632990300000|2021-09-30 08:25:00|1733.66|1733.16|1732.97|1732.47|1733.9|1733.51|1732.71|1732.33|602
1632990600000|2021-09-30 08:30:00|1732.96|1732.46|1733.1|1732.6|1733.16|1732.8|1732.13|1731.82|672
1632990900000|2021-09-30 08:35:00|1733.11|1732.61|1732.38|1731.88|1733.2|1732.8|1732.1|1731.65|824
1632991200000|2021-09-30 08:40:00|1732.37|1731.87|1732.19|1731.89|1732.6|1732.21|1731.93|1731.62|792
1632991500000|2021-09-30 08:45:00|1732.18|1731.88|1732.33|1731.83|1732.48|1732.11|1731.94|1731.54|507
1632991800000|2021-09-30 08:50:00|1732.32|1731.82|1732.94|1732.64|1733.05|1732.67|1732.11|1731.73|384
1632992100000|2021-09-30 08:55:00|1732.95|1732.65|1732.92|1732.42|1733.52|1733.12|1732.78|1732.37|522
1632992400000|2021-09-30 09:00:00|1732.79|1732.49|1732.67|1732.37|1733.65|1733.25|1732.66|1732.27|568
1632992700000|2021-09-30 09:05:00|1732.68|1732.38|1731.31|1731.01|1732.93|1732.62|1731.2|1730.81|701
1632993000000|2021-09-30 09:10:00|1731.44|1731.14|1730.88|1730.58|1731.49|1731.14|1730.64|1730.25|596
1632993300000|2021-09-30 09:15:00|1730.99|1730.49|1729.46|1729.16|1731.1|1730.7|1729.46|1729.16|631
1632993600000|2021-09-30 09:20:00|1729.5|1729.2|1730.85|1730.55|1731.57|1731.18|1729.46|1729.06|495
1632993900000|2021-09-30 09:25:00|1730.86|1730.56|1731.81|1731.51|1731.94|1731.54|1730.77|1730.4|537
1632994200000|2021-09-30 09:30:00|1731.83|1731.53|1731.12|1730.62|1732.06|1731.69|1730.97|1730.59|582
1632994500000|2021-09-30 09:35:00|1731.11|1730.61|1731.26|1730.96|1731.69|1731.35|1730.85|1730.46|573
1632994800000|2021-09-30 09:40:00|1731.27|1730.97|1731.18|1730.68|1731.62|1731.22|1730.68|1730.36|653
1632995100000|2021-09-30 09:45:00|1731.08|1730.78|1730.49|1730.19|1731.27|1730.85|1730.47|1730.09|598
1632995400000|2021-09-30 09:50:00|1730.59|1730.09|1729.13|1728.83|1730.63|1730.23|1729.11|1728.7|656
1632995700000|2021-09-30 09:55:00|1729.14|1728.84|1729.61|1729.11|1729.61|1729.2|1728.67|1728.29|681
1632996000000|2021-09-30 10:00:00|1729.55|1729.25|1729.99|1729.49|1730.18|1729.79|1728.82|1728.42|686
1632996300000|2021-09-30 10:05:00|1730|1729.5|1729.41|1728.91|1730.07|1729.65|1729.15|1728.78|512
1632996600000|2021-09-30 10:10:00|1729.42|1728.92|1728.73|1728.43|1729.71|1729.36|1728.48|1728.13|635
1632996900000|2021-09-30 10:15:00|1728.74|1728.44|1729.05|1728.55|1729.57|1729.17|1728.7|1728.31|660
1632997200000|2021-09-30 10:20:00|1729.06|1728.56|1727.63|1727.33|1729.2|1728.7|1727.53|1727.13|826
1632997500000|2021-09-30 10:25:00|1727.74|1727.24|1726.89|1726.39|1727.74|1727.34|1726.53|1726.07|804
1632997800000|2021-09-30 10:30:00|1726.96|1726.46|1725.79|1725.49|1727.41|1727.01|1725.62|1725.23|812
1632998100000|2021-09-30 10:35:00|1725.89|1725.39|1725.17|1724.87|1726.58|1726.2|1725.16|1724.86|722
1632998400000|2021-09-30 10:40:00|1725.24|1724.74|1724.88|1724.58|1725.52|1725.16|1724.56|1724.2|908
1632998700000|2021-09-30 10:45:00|1724.87|1724.57|1726.17|1725.87|1726.27|1725.87|1724.68|1724.35|734
1632999000000|2021-09-30 10:50:00|1726.18|1725.88|1724.59|1724.09|1726.18|1725.88|1724.34|1723.96|721
1632999300000|2021-09-30 10:55:00|1724.77|1724.27|1724.35|1724.05|1725.1|1724.71|1723.94|1723.56|735
1632999600000|2021-09-30 11:00:00|1724.34|1724.04|1722.73|1722.23|1724.54|1724.16|1722.44|1722.06|1001
1632999900000|2021-09-30 11:05:00|1722.72|1722.22|1723.85|1723.35|1725.03|1724.59|1722.62|1722.22|925
1633000200000|2021-09-30 11:10:00|1723.86|1723.36|1723.94|1723.44|1724.74|1724.41|1723.67|1723.26|890
1633000500000|2021-09-30 11:15:00|1723.9|1723.4|1724.77|1724.27|1724.98|1724.51|1723.07|1722.7|865
1633000800000|2021-09-30 11:20:00|1724.76|1724.26|1725.3|1724.8|1725.54|1725.18|1724.5|1724.15|763
1633001100000|2021-09-30 11:25:00|1725.31|1724.81|1724.94|1724.64|1725.72|1725.33|1724.83|1724.47|612
1633001400000|2021-09-30 11:30:00|1725.03|1724.53|1724.65|1724.35|1725.34|1725.01|1724.56|1724.18|602
1633001700000|2021-09-30 11:35:00|1724.66|1724.36|1726.86|1726.56|1727.06|1726.73|1724.66|1724.31|779
1633002000000|2021-09-30 11:40:00|1726.88|1726.58|1726.45|1726.15|1727.35|1726.95|1726.29|1725.91|669
1633002300000|2021-09-30 11:45:00|1726.44|1726.14|1725.63|1725.33|1726.66|1726.34|1725.31|1725.01|652
1633002600000|2021-09-30 11:50:00|1725.62|1725.32|1725.53|1725.23|1726.07|1725.75|1724.96|1724.56|548
1633002900000|2021-09-30 11:55:00|1725.55|1725.25|1726.2|1725.9|1726.3|1725.91|1725.33|1724.94|623
1633003200000|2021-09-30 12:00:00|1726.21|1725.91|1727.23|1726.93|1727.43|1727.05|1726.21|1725.91|831
1633003500000|2021-09-30 12:05:00|1727.22|1726.92|1727.52|1727.22|1728.39|1728|1726.86|1726.5|896
1633003800000|2021-09-30 12:10:00|1727.51|1727.21|1725.68|1725.38|1727.51|1727.21|1725.51|1725.18|722
1633004100000|2021-09-30 12:15:00|1725.81|1725.31|1726.8|1726.5|1726.94|1726.57|1725.44|1725.07|815
1633004400000|2021-09-30 12:20:00|1726.66|1726.36|1727.82|1727.52|1728.71|1728.32|1726.21|1725.85|1147
1633004700000|2021-09-30 12:25:00|1727.66|1727.36|1729.01|1728.51|1729.15|1728.73|1727.42|1727.02|1003
1633005000000|2021-09-30 12:30:00|1729.03|1728.53|1730.14|1729.84|1731.92|1731.42|1728.77|1728.27|1567
1633005300000|2021-09-30 12:35:00|1730.23|1729.93|1731.92|1731.62|1732.29|1731.8|1729.3|1728.95|1312
1633005600000|2021-09-30 12:40:00|1731.96|1731.66|1732.45|1732.15|1732.76|1732.46|1730.81|1730.35|1298
1633005900000|2021-09-30 12:45:00|1732.44|1732.14|1731.35|1731.05|1732.73|1732.32|1730.91|1730.53|924
1633006200000|2021-09-30 12:50:00|1731.26|1730.96|1733.67|1733.37|1733.81|1733.42|1730.62|1730.31|1130
1633006500000|2021-09-30 12:55:00|1733.65|1733.35|1737.31|1737.01|1738.15|1737.78|1733.58|1733.18|1608
1633006800000|2021-09-30 13:00:00|1737.41|1737.11|1736.36|1736.06|1739.13|1738.78|1735.45|1735.15|1643
1633007100000|2021-09-30 13:05:00|1736.35|1736.05|1735.93|1735.63|1736.99|1736.6|1735.26|1734.86|1304
1633007400000|2021-09-30 13:10:00|1735.92|1735.62|1737.69|1737.19|1738.24|1737.84|1735.92|1735.55|1268
1633007700000|2021-09-30 13:15:00|1737.61|1737.31|1739.05|1738.55|1739.18|1738.88|1737.12|1736.78|1242
1633008000000|2021-09-30 13:20:00|1738.96|1738.66|1740.58|1740.28|1740.88|1740.4|1738.49|1738.13|1251
1633008300000|2021-09-30 13:25:00|1740.69|1740.19|1740.12|1739.82|1741.77|1741.47|1740.03|1739.65|1294
1633008600000|2021-09-30 13:30:00|1740.06|1739.76|1742.4|1742.1|1743.14|1742.74|1739.5|1739.2|1548
1633008900000|2021-09-30 13:35:00|1742.44|1742.14|1739.6|1739.3|1742.96|1742.58|1738.8|1738.46|1504
1633009200000|2021-09-30 13:40:00|1739.63|1739.33|1738.64|1738.34|1740.18|1739.88|1738.41|1738.11|1288
1633009500000|2021-09-30 13:45:00|1738.72|1738.22|1739.34|1739.04|1739.44|1739.04|1736.37|1736.07|1368
1633009800000|2021-09-30 13:50:00|1739.35|1739.05|1742.17|1741.67|1742.82|1742.5|1739.34|1739.04|1601
1633010100000|2021-09-30 13:55:00|1742.2|1741.7|1742.23|1741.93|1742.99|1742.62|1740.71|1740.41|1511
1633010400000|2021-09-30 14:00:00|1742.22|1741.92|1744.39|1743.89|1745.5|1745.2|1742.22|1741.78|1664
1633010700000|2021-09-30 14:05:00|1744.45|1743.95|1748.54|1748.24|1748.89|1748.5|1744.11|1743.72|1607
1633011000000|2021-09-30 14:10:00|1748.52|1748.22|1747.91|1747.61|1749.34|1748.9|1746.78|1746.44|1542
1633011300000|2021-09-30 14:15:00|1747.9|1747.6|1747.8|1747.5|1748.75|1748.41|1746.54|1746.23|1383
1633011600000|2021-09-30 14:20:00|1747.79|1747.49|1749.54|1749.24|1749.55|1749.24|1747.43|1747.12|1526
1633011900000|2021-09-30 14:25:00|1749.52|1749.22|1754.23|1753.93|1755.16|1754.76|1749.52|1749.22|1664
1633012200000|2021-09-30 14:30:00|1754.25|1753.95|1754.26|1753.96|1755.33|1754.92|1753.08|1752.73|1650
1633012500000|2021-09-30 14:35:00|1754.24|1753.94|1751.91|1751.61|1754.55|1754.17|1751.5|1751.17|1366
1633012800000|2021-09-30 14:40:00|1751.9|1751.6|1754.91|1754.61|1754.94|1754.64|1751.63|1751.27|1317
1633013100000|2021-09-30 14:45:00|1754.92|1754.62|1757.91|1757.61|1758.83|1758.48|1754.53|1754.21|1433
1633013400000|2021-09-30 14:50:00|1757.9|1757.6|1757.34|1757.04|1758.53|1758.21|1756.22|1755.84|1446
1633013700000|2021-09-30 14:55:00|1757.35|1757.05|1757.65|1757.15|1759.13|1758.79|1757.13|1756.76|1650
1633014000000|2021-09-30 15:00:00|1757.63|1757.33|1758.41|1758.11|1759.09|1758.75|1756.81|1756.51|1361
1633014300000|2021-09-30 15:05:00|1758.38|1758.08|1762.01|1761.51|1762.68|1762.21|1758.32|1757.93|1504
1633014600000|2021-09-30 15:10:00|1762|1761.5|1761.09|1760.79|1762.41|1761.91|1760.2|1759.7|1577
1633014900000|2021-09-30 15:15:00|1760.98|1760.68|1763.36|1762.86|1764.4|1764.09|1760.8|1760.4|1473
1633015200000|2021-09-30 15:20:00|1763.24|1762.74|1762.24|1761.94|1763.87|1763.57|1762.1|1761.72|1308
1633015500000|2021-09-30 15:25:00|1762.22|1761.92|1761.12|1760.82|1763.35|1763.05|1760.62|1760.24|1299
1633015800000|2021-09-30 15:30:00|1761.24|1760.94|1760.68|1760.18|1763.14|1762.64|1760|1759.6|1287
1633016100000|2021-09-30 15:35:00|1760.7|1760.2|1762.04|1761.74|1762.22|1761.85|1759.83|1759.39|1118
1633016400000|2021-09-30 15:40:00|1762.05|1761.75|1760|1759.7|1762.32|1761.95|1759.89|1759.54|1139
1633016700000|2021-09-30 15:45:00|1759.95|1759.65|1758.46|1758.16|1761.06|1760.67|1758.23|1757.89|1210
1633017000000|2021-09-30 15:50:00|1758.47|1758.17|1757.47|1756.97|1759.04|1758.65|1756.88|1756.46|1135
1633017300000|2021-09-30 15:55:00|1757.46|1756.96|1758.33|1757.83|1758.86|1758.51|1757.46|1756.96|910
1633017600000|2021-09-30 16:00:00|1758.32|1757.82|1759.3|1758.8|1759.59|1759.17|1757.9|1757.52|878
1633017900000|2021-09-30 16:05:00|1759.31|1758.81|1759.99|1759.49|1760.53|1760.12|1759.14|1758.67|657
1633018200000|2021-09-30 16:10:00|1759.89|1759.39|1758.24|1757.74|1760.17|1759.87|1758.1|1757.7|923
1633018500000|2021-09-30 16:15:00|1758.26|1757.76|1757.94|1757.44|1758.6|1758.17|1756.8|1756.3|919
1633018800000|2021-09-30 16:20:00|1757.93|1757.43|1758.98|1758.48|1759.31|1758.87|1757.61|1757.11|824
1633019100000|2021-09-30 16:25:00|1758.96|1758.46|1758.42|1757.92|1759.49|1758.99|1758.31|1757.81|900
1633019400000|2021-09-30 16:30:00|1758.43|1757.93|1760.26|1759.76|1760.44|1759.94|1758.22|1757.72|821
1633019700000|2021-09-30 16:35:00|1760.24|1759.74|1759.6|1759.1|1760.61|1760.11|1758.95|1758.45|822
1633020000000|2021-09-30 16:40:00|1759.59|1759.09|1759.96|1759.46|1760.03|1759.6|1758.94|1758.45|664
1633020300000|2021-09-30 16:45:00|1759.95|1759.45|1758.91|1758.41|1760.09|1759.59|1758.82|1758.32|560
1633020600000|2021-09-30 16:50:00|1758.92|1758.42|1758.3|1757.8|1758.92|1758.42|1757.22|1756.82|794
1633020900000|2021-09-30 16:55:00|1758.29|1757.79|1758.45|1758.15|1758.58|1758.18|1757.9|1757.44|650
1633021200000|2021-09-30 17:00:00|1758.5|1758|1758.37|1757.87|1758.89|1758.48|1758.12|1757.73|712
1633021500000|2021-09-30 17:05:00|1758.29|1757.99|1757.81|1757.51|1759.09|1758.7|1757.63|1757.24|642
1633021800000|2021-09-30 17:10:00|1757.76|1757.46|1757.42|1756.92|1758.31|1757.95|1757.18|1756.79|691
1633022100000|2021-09-30 17:15:00|1757.39|1756.89|1757.75|1757.25|1758.19|1757.87|1756.96|1756.57|983
1633022400000|2021-09-30 17:20:00|1757.64|1757.34|1757.82|1757.52|1758.24|1757.9|1757.38|1757.01|977
1633022700000|2021-09-30 17:25:00|1757.86|1757.56|1756.33|1755.83|1758.19|1757.83|1756|1755.5|959
1633023000000|2021-09-30 17:30:00|1756.29|1755.79|1755.34|1755.04|1756.36|1755.89|1754.75|1754.4|871
1633023300000|2021-09-30 17:35:00|1755.36|1755.06|1755.62|1755.12|1756.23|1755.87|1755.02|1754.63|785
1633023600000|2021-09-30 17:40:00|1755.61|1755.11|1755.29|1754.79|1755.8|1755.38|1754.93|1754.5|750
1633023900000|2021-09-30 17:45:00|1755.22|1754.92|1756.12|1755.82|1757.01|1756.6|1755.21|1754.82|829
1633024200000|2021-09-30 17:50:00|1756.13|1755.83|1755.78|1755.28|1756.64|1756.24|1755.61|1755.26|803
1633024500000|2021-09-30 17:55:00|1755.79|1755.29|1756.24|1755.74|1756.59|1756.2|1755.79|1755.29|652
1633024800000|2021-09-30 18:00:00|1756.27|1755.77|1756.11|1755.61|1756.52|1756.02|1755.75|1755.38|779
1633025100000|2021-09-30 18:05:00|1756.12|1755.62|1755.42|1754.92|1756.19|1755.74|1755.32|1754.87|707
1633025400000|2021-09-30 18:10:00|1755.43|1754.93|1756.3|1755.8|1756.43|1756.04|1755.31|1754.81|603
1633025700000|2021-09-30 18:15:00|1756.31|1755.81|1756.2|1755.7|1756.41|1755.99|1756.01|1755.6|513
1633026000000|2021-09-30 18:20:00|1756.23|1755.73|1756.06|1755.76|1756.53|1756.14|1755.85|1755.42|553
1633026300000|2021-09-30 18:25:00|1756.08|1755.78|1756.98|1756.48|1757.13|1756.7|1756.07|1755.67|528
1633026600000|2021-09-30 18:30:00|1756.92|1756.42|1756.29|1755.79|1757.04|1756.56|1756.11|1755.71|534
1633026900000|2021-09-30 18:35:00|1756.28|1755.78|1756|1755.5|1756.6|1756.1|1755.82|1755.32|437
1633027200000|2021-09-30 18:40:00|1756.03|1755.53|1756.33|1755.83|1756.84|1756.34|1756.02|1755.52|468
1633027500000|2021-09-30 18:45:00|1756.35|1755.85|1756.38|1755.88|1756.63|1756.13|1756.16|1755.66|441
1633027800000|2021-09-30 18:50:00|1756.31|1755.81|1756.32|1755.82|1756.82|1756.41|1755.9|1755.43|613
1633028100000|2021-09-30 18:55:00|1756.29|1755.79|1757.13|1756.63|1757.52|1757.07|1756.29|1755.79|703
1633028400000|2021-09-30 19:00:00|1757.27|1756.77|1758.07|1757.57|1758.39|1757.96|1757.18|1756.77|773
1633028700000|2021-09-30 19:05:00|1758.09|1757.59|1758.37|1758.07|1758.82|1758.4|1757.97|1757.59|511
1633029000000|2021-09-30 19:10:00|1758.36|1758.06|1757.59|1757.09|1758.51|1758.09|1757.45|1757.05|459
1633029300000|2021-09-30 19:15:00|1757.58|1757.08|1757.07|1756.57|1757.78|1757.37|1756.95|1756.55|495
1633029600000|2021-09-30 19:20:00|1757.08|1756.58|1757.01|1756.71|1757.21|1756.87|1756.87|1756.47|442
1633029900000|2021-09-30 19:25:00|1757|1756.7|1756.96|1756.46|1757.19|1756.71|1756.85|1756.43|473
1633030200000|2021-09-30 19:30:00|1756.97|1756.47|1757.08|1756.58|1757.42|1756.99|1756.84|1756.46|500
1633030500000|2021-09-30 19:35:00|1757.09|1756.59|1756.75|1756.25|1757.26|1756.76|1756.45|1756.05|420
1633030800000|2021-09-30 19:40:00|1756.73|1756.23|1756.47|1755.97|1756.81|1756.34|1756.19|1755.78|540
1633031100000|2021-09-30 19:45:00|1756.46|1755.96|1756.05|1755.55|1756.5|1756|1755.76|1755.33|614
1633031400000|2021-09-30 19:50:00|1756.03|1755.53|1755.73|1755.23|1756.44|1756.02|1755.49|1754.99|538
1633031700000|2021-09-30 19:55:00|1755.76|1755.26|1756.03|1755.73|1756.37|1755.97|1755.52|1755.03|856
1633032000000|2021-09-30 20:00:00|1756.11|1755.81|1756.42|1755.92|1756.65|1756.15|1755.85|1755.44|566
1633032300000|2021-09-30 20:05:00|1756.43|1755.93|1757.13|1756.63|1757.19|1756.78|1756.37|1755.87|317
1633032600000|2021-09-30 20:10:00|1757.1|1756.6|1757.15|1756.65|1757.51|1757.01|1756.91|1756.41|254
1633032900000|2021-09-30 20:15:00|1757.22|1756.72|1757.56|1757.06|1757.57|1757.17|1756.98|1756.48|314
1633033200000|2021-09-30 20:20:00|1757.57|1757.07|1757.47|1756.97|1757.98|1757.48|1757.46|1756.96|241
1633033500000|2021-09-30 20:25:00|1757.39|1756.89|1757.55|1757.05|1757.69|1757.19|1757.14|1756.68|284
1633033800000|2021-09-30 20:30:00|1757.43|1756.93|1757.87|1757.37|1757.97|1757.47|1757.17|1756.67|273
1633034100000|2021-09-30 20:35:00|1757.88|1757.38|1757.75|1757.45|1758|1757.5|1757.62|1757.13|269
1633034400000|2021-09-30 20:40:00|1757.7|1757.4|1757.91|1757.41|1757.93|1757.43|1757.4|1756.94|233
1633034700000|2021-09-30 20:45:00|1757.88|1757.38|1757.7|1757.2|1758.01|1757.51|1757.43|1756.93|278
1633035000000|2021-09-30 20:50:00|1757.71|1757.21|1757.5|1757|1757.94|1757.44|1757.44|1756.94|363
1633035300000|2021-09-30 20:55:00|1757.53|1757.03|1756.96|1756.46|1757.72|1757.22|1756.94|1756.44|321
1633039200000|2021-09-30 22:00:00|1756.9|1756.4|1756.13|1755.63|1757.2|1756.7|1756.01|1755.51|344
1633039500000|2021-09-30 22:05:00|1756.11|1755.61|1756.34|1755.84|1756.62|1756.18|1756.11|1755.61|183
1633039800000|2021-09-30 22:10:00|1756.36|1755.86|1756.24|1755.74|1756.58|1756.08|1756.21|1755.71|126
1633040100000|2021-09-30 22:15:00|1756.22|1755.72|1755.97|1755.47|1756.27|1755.87|1755.94|1755.44|195
1633040400000|2021-09-30 22:20:00|1756.11|1755.61|1756.12|1755.62|1756.43|1755.97|1755.89|1755.39|222
1633040700000|2021-09-30 22:25:00|1756.13|1755.63|1756.27|1755.77|1756.39|1756.03|1755.82|1755.42|252
1633041000000|2021-09-30 22:30:00|1756.26|1755.76|1756.2|1755.9|1756.48|1756.12|1756.05|1755.68|208
1633041300000|2021-09-30 22:35:00|1756.22|1755.92|1756.1|1755.8|1756.48|1756.12|1756.06|1755.66|198
1633041600000|2021-09-30 22:40:00|1756.11|1755.81|1755.79|1755.29|1756.38|1756|1755.61|1755.15|218
1633041900000|2021-09-30 22:45:00|1755.83|1755.33|1755.6|1755.3|1755.93|1755.56|1755.4|1755.05|227
1633042200000|2021-09-30 22:50:00|1755.59|1755.29|1755.58|1755.28|1755.72|1755.35|1755.46|1755.06|174
1633042500000|2021-09-30 22:55:00|1755.59|1755.29|1755.63|1755.33|1755.79|1755.42|1755.49|1755.1|171
1633042800000|2021-09-30 23:00:00|1755.62|1755.32|1755.76|1755.26|1755.82|1755.44|1755.46|1754.99|251
1633043100000|2021-09-30 23:05:00|1755.77|1755.27|1755.32|1755.02|1755.84|1755.44|1755.29|1754.88|183
1633043400000|2021-09-30 23:10:00|1755.41|1754.91|1755.1|1754.8|1755.46|1755.08|1754.97|1754.58|173
1633043700000|2021-09-30 23:15:00|1755.09|1754.79|1754.5|1754|1755.19|1754.79|1754.31|1753.85|268
1633044000000|2021-09-30 23:20:00|1754.49|1753.99|1754.5|1754|1754.6|1754.28|1754.23|1753.8|201
1633044300000|2021-09-30 23:25:00|1754.51|1754.01|1754.92|1754.42|1754.94|1754.44|1754.34|1753.84|205
1633044600000|2021-09-30 23:30:00|1754.91|1754.41|1755.3|1754.8|1755.63|1755.13|1754.71|1754.21|343
1633044900000|2021-09-30 23:35:00|1755.31|1754.81|1754.61|1754.31|1755.54|1755.04|1754.61|1754.26|246
1633045200000|2021-09-30 23:40:00|1754.62|1754.32|1753.68|1753.18|1754.79|1754.33|1753.57|1753.07|264
1633045500000|2021-09-30 23:45:00|1753.7|1753.2|1753.82|1753.32|1754.11|1753.61|1753.16|1752.75|367
1633045800000|2021-09-30 23:50:00|1753.81|1753.31|1753.5|1753|1754.19|1753.69|1753.45|1752.95|292
1633046100000|2021-09-30 23:55:00|1753.52|1753.02|1753.43|1752.93|1753.71|1753.29|1753.07|1752.67|296
1633046400000|2021-10-01 00:00:00|1753.41|1752.91|1753.71|1753.21|1753.99|1753.5|1753.08|1752.67|684
1633046700000|2021-10-01 00:05:00|1753.72|1753.22|1753.36|1752.86|1753.93|1753.43|1753.32|1752.82|616
1633047000000|2021-10-01 00:10:00|1753.35|1752.85|1752.21|1751.71|1753.53|1753.03|1752.18|1751.71|511
1633047300000|2021-10-01 00:15:00|1752.2|1751.7|1753|1752.5|1753.35|1752.91|1752.14|1751.64|511
1633047600000|2021-10-01 00:20:00|1753.01|1752.51|1753.45|1752.95|1753.63|1753.13|1752.33|1751.83|469
1633047900000|2021-10-01 00:25:00|1753.44|1752.94|1753.81|1753.51|1754.08|1753.58|1753.36|1752.89|451
1633048200000|2021-10-01 00:30:00|1753.8|1753.5|1753.71|1753.21|1753.97|1753.52|1753.39|1753|431
1633048500000|2021-10-01 00:35:00|1753.7|1753.2|1752.56|1752.06|1753.74|1753.26|1752.41|1752.02|454
1633048800000|2021-10-01 00:40:00|1752.5|1752.2|1752.14|1751.64|1752.59|1752.2|1751.82|1751.42|408
1633049100000|2021-10-01 00:45:00|1752.04|1751.74|1752.16|1751.66|1752.29|1751.87|1751.66|1751.29|521
1633049400000|2021-10-01 00:50:00|1752.29|1751.79|1752.41|1751.91|1752.81|1752.36|1751.51|1751.01|624
1633049700000|2021-10-01 00:55:00|1752.4|1751.9|1751.8|1751.3|1752.82|1752.32|1751.63|1751.13|576
1633050000000|2021-10-01 01:00:00|1751.87|1751.37|1752.09|1751.59|1752.34|1751.84|1750.93|1750.43|711
1633050300000|2021-10-01 01:05:00|1752.04|1751.54|1751.81|1751.31|1752.55|1752.05|1751.66|1751.16|833
1633050600000|2021-10-01 01:10:00|1751.87|1751.37|1753.15|1752.65|1753.8|1753.3|1751.84|1751.34|794
1633050900000|2021-10-01 01:15:00|1753.21|1752.71|1753.87|1753.57|1754.78|1754.28|1753.15|1752.65|701
1633051200000|2021-10-01 01:20:00|1753.88|1753.58|1755.24|1754.94|1755.35|1754.99|1752.98|1752.55|694
1633051500000|2021-10-01 01:25:00|1755.21|1754.91|1755.96|1755.46|1756.25|1755.75|1754.65|1754.15|707
1633051800000|2021-10-01 01:30:00|1755.94|1755.44|1755.86|1755.56|1756.15|1755.83|1755.21|1754.74|519
1633052100000|2021-10-01 01:35:00|1755.87|1755.57|1755.21|1754.71|1755.99|1755.57|1754.84|1754.49|533
1633052400000|2021-10-01 01:40:00|1755|1754.7|1756.17|1755.67|1756.4|1755.99|1754.99|1754.67|590
1633052700000|2021-10-01 01:45:00|1756.16|1755.66|1755.34|1754.84|1756.63|1756.15|1754.81|1754.49|606
1633053000000|2021-10-01 01:50:00|1755.32|1754.82|1755.39|1754.89|1755.58|1755.28|1754.75|1754.37|470
1633053300000|2021-10-01 01:55:00|1755.4|1754.9|1755.02|1754.52|1755.69|1755.28|1754.71|1754.31|357
1633053600000|2021-10-01 02:00:00|1755.01|1754.51|1755.17|1754.67|1755.58|1755.18|1754.49|1754|464
1633053900000|2021-10-01 02:05:00|1755.18|1754.68|1753.92|1753.42|1755.42|1754.93|1753.83|1753.36|421
1633054200000|2021-10-01 02:10:00|1753.94|1753.44|1754.51|1754.21|1754.96|1754.52|1753.78|1753.28|462
1633054500000|2021-10-01 02:15:00|1754.48|1754.18|1754.03|1753.73|1754.76|1754.36|1753.69|1753.19|610
1633054800000|2021-10-01 02:20:00|1754.13|1753.63|1755.09|1754.59|1755.16|1754.66|1753.92|1753.53|331
1633055100000|2021-10-01 02:25:00|1755.05|1754.55|1755.76|1755.26|1755.77|1755.27|1755.04|1754.54|270
1633055400000|2021-10-01 02:30:00|1755.72|1755.22|1756.21|1755.71|1756.27|1755.77|1755.24|1754.74|319
1633055700000|2021-10-01 02:35:00|1756.19|1755.69|1756.43|1755.93|1756.75|1756.38|1756.18|1755.68|322
1633056000000|2021-10-01 02:40:00|1756.41|1755.91|1756.42|1755.92|1756.99|1756.6|1756.23|1755.83|298
1633056300000|2021-10-01 02:45:00|1756.48|1756.18|1757.12|1756.62|1757.22|1756.81|1756.42|1756.09|307
1633056600000|2021-10-01 02:50:00|1757.11|1756.61|1756.03|1755.53|1757.11|1756.67|1755.94|1755.44|362
1633056900000|2021-10-01 02:55:00|1756.04|1755.54|1755.78|1755.28|1756.16|1755.66|1755.59|1755.09|365
1633057200000|2021-10-01 03:00:00|1755.74|1755.24|1755.94|1755.44|1756.2|1755.74|1755.54|1755.14|353
1633057500000|2021-10-01 03:05:00|1755.91|1755.41|1755.38|1754.88|1756.13|1755.73|1755.26|1754.87|342
1633057800000|2021-10-01 03:10:00|1755.37|1754.87|1755.29|1754.79|1755.57|1755.17|1755.23|1754.73|267
1633058100000|2021-10-01 03:15:00|1755.31|1754.81|1755.18|1754.68|1755.51|1755.1|1755.03|1754.57|262
1633058400000|2021-10-01 03:20:00|1755.16|1754.66|1755.13|1754.63|1755.17|1754.77|1754.82|1754.37|237
1633058700000|2021-10-01 03:25:00|1755.09|1754.59|1754.9|1754.4|1755.33|1754.92|1754.77|1754.4|204
1633059000000|2021-10-01 03:30:00|1754.88|1754.38|1754.46|1753.96|1754.9|1754.5|1754.35|1753.93|321
1633059300000|2021-10-01 03:35:00|1754.48|1753.98|1753.73|1753.23|1754.69|1754.25|1753.54|1753.06|419
1633059600000|2021-10-01 03:40:00|1753.74|1753.24|1753.02|1752.52|1753.74|1753.24|1752.67|1752.3|463
1633059900000|2021-10-01 03:45:00|1753.01|1752.51|1752.96|1752.46|1754.38|1753.88|1752.66|1752.26|485
1633060200000|2021-10-01 03:50:00|1752.97|1752.47|1753.5|1753|1753.52|1753.08|1752.26|1751.83|425
1633060500000|2021-10-01 03:55:00|1753.51|1753.01|1754.36|1753.86|1754.37|1754.07|1753.06|1752.65|376
1633060800000|2021-10-01 04:00:00|1754.34|1753.84|1754.37|1753.87|1754.63|1754.23|1753.64|1753.24|431
1633061100000|2021-10-01 04:05:00|1754.39|1753.89|1754.25|1753.75|1754.64|1754.14|1754.08|1753.61|256
1633061400000|2021-10-01 04:10:00|1754.2|1753.7|1753.14|1752.64|1754.27|1753.84|1752.97|1752.52|359
1633061700000|2021-10-01 04:15:00|1753.15|1752.65|1753.38|1752.88|1753.64|1753.32|1752.79|1752.43|413
1633062000000|2021-10-01 04:20:00|1753.4|1752.9|1753.33|1752.83|1753.63|1753.24|1753.13|1752.68|319
1633062300000|2021-10-01 04:25:00|1753.32|1752.82|1752.03|1751.53|1753.33|1752.93|1751.5|1751.02|629
1633062600000|2021-10-01 04:30:00|1752.04|1751.54|1752.75|1752.25|1752.75|1752.38|1751.2|1750.84|571
1633062900000|2021-10-01 04:35:00|1752.78|1752.28|1753.77|1753.27|1753.8|1753.33|1752.78|1752.28|316
1633063200000|2021-10-01 04:40:00|1753.73|1753.23|1753.96|1753.46|1754.22|1753.79|1753.61|1753.19|367
1633063500000|2021-10-01 04:45:00|1753.97|1753.47|1753.47|1752.97|1753.99|1753.49|1753.38|1752.95|249
1633063800000|2021-10-01 04:50:00|1753.48|1752.98|1753.64|1753.14|1753.66|1753.23|1753.26|1752.84|224
1633064100000|2021-10-01 04:55:00|1753.65|1753.15|1753.93|1753.43|1754.49|1754|1753.6|1753.1|323
1633064400000|2021-10-01 05:00:00|1753.95|1753.45|1753.16|1752.66|1753.98|1753.6|1752.93|1752.54|401
1633064700000|2021-10-01 05:05:00|1753.17|1752.67|1752.34|1751.84|1753.17|1752.75|1752.04|1751.67|478
1633065000000|2021-10-01 05:10:00|1752.32|1751.82|1752.33|1751.83|1752.96|1752.55|1752.15|1751.8|405
1633065300000|2021-10-01 05:15:00|1752.35|1751.85|1752.31|1751.81|1752.78|1752.38|1752.19|1751.8|348
1633065600000|2021-10-01 05:20:00|1752.32|1751.82|1751.67|1751.37|1752.32|1751.89|1751.44|1751.05|384
1633065900000|2021-10-01 05:25:00|1751.68|1751.38|1751.48|1751.18|1752.15|1751.74|1751.2|1750.85|474
1633066200000|2021-10-01 05:30:00|1751.49|1751.19|1752.22|1751.72|1752.24|1751.92|1751.35|1751.04|397
1633066500000|2021-10-01 05:35:00|1752.23|1751.73|1752.49|1751.99|1752.63|1752.23|1751.65|1751.15|315
1633066800000|2021-10-01 05:40:00|1752.5|1752|1751.97|1751.67|1752.89|1752.51|1751.91|1751.52|361
1633067100000|2021-10-01 05:45:00|1752.07|1751.57|1751.54|1751.24|1752.09|1751.68|1751.15|1750.81|446
1633067400000|2021-10-01 05:50:00|1751.46|1751.16|1752.26|1751.76|1752.35|1751.92|1751.46|1751.12|316
1633067700000|2021-10-01 05:55:00|1752.25|1751.75|1752.45|1751.95|1752.48|1751.98|1751.79|1751.35|343
1633068000000|2021-10-01 06:00:00|1752.51|1752.01|1753.5|1753|1753.5|1753|1751.33|1750.93|772
1633068300000|2021-10-01 06:05:00|1753.48|1752.98|1752.69|1752.19|1753.94|1753.46|1752.48|1752.03|784
1633068600000|2021-10-01 06:10:00|1752.68|1752.18|1753.34|1753.04|1753.73|1753.29|1752.63|1752.18|751
1633068900000|2021-10-01 06:15:00|1753.32|1753.02|1752.92|1752.42|1754.38|1754.01|1752.79|1752.4|842
1633069200000|2021-10-01 06:20:00|1752.93|1752.43|1754.72|1754.22|1755.33|1754.83|1752.76|1752.38|999
1633069500000|2021-10-01 06:25:00|1754.71|1754.21|1754.7|1754.4|1755.09|1754.66|1754.17|1753.78|857
1633069800000|2021-10-01 06:30:00|1754.8|1754.3|1754.77|1754.27|1755.65|1755.21|1754.21|1753.81|808
1633070100000|2021-10-01 06:35:00|1754.76|1754.26|1755.18|1754.68|1755.34|1754.89|1754.33|1753.96|744
1633070400000|2021-10-01 06:40:00|1755.2|1754.7|1754.78|1754.28|1755.49|1755.1|1753.56|1753.06|850
1633070700000|2021-10-01 06:45:00|1754.71|1754.21|1755.67|1755.17|1755.72|1755.33|1754.27|1753.97|739
1633071000000|2021-10-01 06:50:00|1755.66|1755.16|1755.8|1755.3|1756.21|1755.82|1754.95|1754.45|954
1633071300000|2021-10-01 06:55:00|1755.82|1755.32|1755.99|1755.49|1757.11|1756.75|1755.33|1754.92|1199
1633071600000|2021-10-01 07:00:00|1756|1755.5|1756.71|1756.21|1757.41|1757.07|1756|1755.5|1358
1633071900000|2021-10-01 07:05:00|1756.73|1756.23|1757.02|1756.52|1757.54|1757.15|1756.53|1756.03|1061
1633072200000|2021-10-01 07:10:00|1757.01|1756.51|1755.88|1755.58|1757.54|1757.14|1755.84|1755.34|1011
1633072500000|2021-10-01 07:15:00|1756.08|1755.63|1755.1|1754.6|1756.61|1756.27|1754.45|1753.95|1078
1633072800000|2021-10-01 07:20:00|1755.11|1754.61|1755.14|1754.84|1755.63|1755.23|1754.15|1753.83|1103
1633073100000|2021-10-01 07:25:00|1755.15|1754.85|1753.88|1753.38|1755.15|1754.85|1753.48|1753.06|1034
1633073400000|2021-10-01 07:30:00|1753.85|1753.35|1754.09|1753.59|1754.75|1754.36|1753.24|1752.89|978
1633073700000|2021-10-01 07:35:00|1754.06|1753.56|1754.46|1753.96|1754.51|1754.13|1753.5|1753.11|690
1633074000000|2021-10-01 07:40:00|1754.45|1753.95|1755.11|1754.61|1755.31|1754.87|1753.6|1753.22|795
1633074300000|2021-10-01 07:45:00|1755.01|1754.71|1754.91|1754.41|1756.09|1755.67|1754.61|1754.2|890
1633074600000|2021-10-01 07:50:00|1754.83|1754.53|1752.41|1752.11|1754.92|1754.6|1752.22|1751.84|1005
1633074900000|2021-10-01 07:55:00|1752.39|1752.09|1753.45|1752.95|1753.53|1753.14|1751.95|1751.56|954
1633075200000|2021-10-01 08:00:00|1753.44|1752.94|1751.94|1751.64|1753.44|1753.13|1751.85|1751.53|858
1633075500000|2021-10-01 08:05:00|1751.96|1751.66|1752.52|1752.22|1752.91|1752.51|1751.57|1751.19|891
1633075800000|2021-10-01 08:10:00|1752.51|1752.21|1752.5|1752.2|1752.9|1752.5|1751.93|1751.56|688
1633076100000|2021-10-01 08:15:00|1752.49|1752.19|1752.91|1752.61|1753.45|1753.1|1752.33|1751.99|760
1633076400000|2021-10-01 08:20:00|1752.93|1752.63|1753.14|1752.84|1753.89|1753.49|1752.64|1752.23|924
1633076700000|2021-10-01 08:25:00|1753.15|1752.85|1753.72|1753.22|1753.74|1753.41|1752.74|1752.36|741
1633077000000|2021-10-01 08:30:00|1753.73|1753.23|1752.99|1752.69|1753.8|1753.42|1752.57|1752.2|857
1633077300000|2021-10-01 08:35:00|1753.09|1752.59|1751.93|1751.63|1753.23|1752.87|1751.52|1751.18|1066
1633077600000|2021-10-01 08:40:00|1751.92|1751.62|1752.45|1752.15|1752.83|1752.46|1751.87|1751.49|716
1633077900000|2021-10-01 08:45:00|1752.47|1752.17|1753.83|1753.53|1754.21|1753.86|1752.38|1751.99|770
1633078200000|2021-10-01 08:50:00|1753.82|1753.52|1752.93|1752.63|1753.95|1753.57|1752.78|1752.38|820
1633078500000|2021-10-01 08:55:00|1752.95|1752.65|1753.2|1752.7|1753.95|1753.55|1752.88|1752.48|690
1633078800000|2021-10-01 09:00:00|1753.11|1752.81|1754.21|1753.91|1754.5|1754.11|1753.11|1752.77|815
1633079100000|2021-10-01 09:05:00|1754.2|1753.9|1755.18|1754.68|1755.29|1754.89|1754.15|1753.79|860
1633079400000|2021-10-01 09:10:00|1755.17|1754.67|1754.81|1754.31|1755.49|1755.1|1754.31|1753.94|1092
1633079700000|2021-10-01 09:15:00|1754.84|1754.34|1754.47|1753.97|1754.94|1754.59|1754.18|1753.77|757
1633080000000|2021-10-01 09:20:00|1754.45|1753.95|1755.1|1754.6|1755.5|1755.2|1754.08|1753.71|721
1633080300000|2021-10-01 09:25:00|1755.08|1754.58|1754.84|1754.34|1755.55|1755.23|1754.57|1754.17|610
1633080600000|2021-10-01 09:30:00|1754.86|1754.36|1756.29|1755.79|1756.29|1755.89|1754.68|1754.3|880
1633080900000|2021-10-01 09:35:00|1756.28|1755.78|1756.71|1756.21|1756.91|1756.61|1755.59|1755.09|631
1633081200000|2021-10-01 09:40:00|1756.7|1756.2|1755.2|1754.7|1756.88|1756.42|1754.96|1754.65|782
1633081500000|2021-10-01 09:45:00|1755.19|1754.69|1755.61|1755.11|1755.97|1755.56|1754.91|1754.55|753
1633081800000|2021-10-01 09:50:00|1755.62|1755.12|1755.65|1755.15|1756.23|1755.93|1755.51|1755.12|724
1633082100000|2021-10-01 09:55:00|1755.64|1755.14|1755.21|1754.91|1755.8|1755.43|1754.75|1754.32|742
1633082400000|2021-10-01 10:00:00|1755.22|1754.92|1755.14|1754.84|1755.96|1755.59|1754.92|1754.56|693
1633082700000|2021-10-01 10:05:00|1755.13|1754.83|1754.79|1754.29|1755.44|1755.05|1754.39|1753.99|572
1633083000000|2021-10-01 10:10:00|1754.69|1754.39|1754.81|1754.51|1755|1754.58|1754.35|1753.98|577
1633083300000|2021-10-01 10:15:00|1754.91|1754.41|1754.36|1754.06|1755.09|1754.67|1754.24|1753.83|546
1633083600000|2021-10-01 10:20:00|1754.46|1753.96|1755.66|1755.36|1755.85|1755.42|1754.35|1753.93|680
1633083900000|2021-10-01 10:25:00|1755.69|1755.39|1755.08|1754.58|1755.88|1755.47|1754.79|1754.33|663
1633084200000|2021-10-01 10:30:00|1755.07|1754.57|1754.72|1754.22|1755.38|1754.96|1754.53|1754.13|713
1633084500000|2021-10-01 10:35:00|1754.73|1754.23|1753.71|1753.41|1754.73|1754.33|1753.58|1753.25|714
1633084800000|2021-10-01 10:40:00|1753.75|1753.45|1753.96|1753.66|1754.37|1753.91|1753.49|1753.08|509
1633085100000|2021-10-01 10:45:00|1754.06|1753.56|1754.26|1753.96|1754.6|1754.2|1753.66|1753.27|555
1633085400000|2021-10-01 10:50:00|1754.24|1753.94|1753.91|1753.61|1754.77|1754.38|1753.91|1753.52|478
1633085700000|2021-10-01 10:55:00|1754.01|1753.51|1753.5|1753|1754.4|1753.95|1753.36|1752.98|613
1633086000000|2021-10-01 11:00:00|1753.51|1753.01|1754.24|1753.94|1754.6|1754.26|1752.97|1752.6|850
1633086300000|2021-10-01 11:05:00|1754.25|1753.95|1755.4|1755.1|1755.65|1755.35|1754.07|1753.77|676
1633086600000|2021-10-01 11:10:00|1755.45|1755.15|1754.35|1753.85|1755.45|1755.15|1754.2|1753.83|628
1633086900000|2021-10-01 11:15:00|1754.34|1753.84|1754.84|1754.34|1754.84|1754.47|1753.73|1753.33|612
1633087200000|2021-10-01 11:20:00|1754.83|1754.33|1754.95|1754.65|1755.24|1754.86|1754.23|1753.93|611
1633087500000|2021-10-01 11:25:00|1754.94|1754.64|1754.37|1754.07|1755.09|1754.73|1754.23|1753.84|761
1633087800000|2021-10-01 11:30:00|1754.36|1754.06|1752.68|1752.18|1754.5|1754.2|1752.45|1752.15|833
1633088100000|2021-10-01 11:35:00|1752.67|1752.17|1753.74|1753.24|1753.99|1753.62|1752.22|1751.82|881
1633088400000|2021-10-01 11:40:00|1753.73|1753.23|1754.59|1754.29|1756.39|1756.09|1753.64|1753.23|1249
1633088700000|2021-10-01 11:45:00|1754.58|1754.28|1755.06|1754.76|1755.36|1754.97|1753.26|1752.88|1219
1633089000000|2021-10-01 11:50:00|1755.07|1754.77|1754.41|1753.91|1755.17|1754.77|1753.91|1753.59|934
1633089300000|2021-10-01 11:55:00|1754.49|1753.99|1754.87|1754.37|1755.08|1754.75|1753.69|1753.31|990
1633089600000|2021-10-01 12:00:00|1754.81|1754.51|1753.5|1753.2|1754.91|1754.54|1753.13|1752.79|953
1633089900000|2021-10-01 12:05:00|1753.51|1753.21|1753.16|1752.86|1753.67|1753.3|1752.92|1752.55|845
1633090200000|2021-10-01 12:10:00|1753.14|1752.84|1750.43|1749.93|1753.28|1752.88|1750.19|1749.69|1113
1633090500000|2021-10-01 12:15:00|1750.22|1749.92|1751.38|1751.08|1752.9|1752.45|1749.99|1749.51|1105
1633090800000|2021-10-01 12:20:00|1751.21|1750.91|1754.02|1753.72|1754.64|1754.29|1750.31|1749.81|1291
1633091100000|2021-10-01 12:25:00|1754.04|1753.74|1753.22|1752.72|1754.72|1754.41|1752.98|1752.51|994
1633091400000|2021-10-01 12:30:00|1753.21|1752.71|1754.81|1754.51|1755.53|1755.23|1752.4|1752.1|1497
1633091700000|2021-10-01 12:35:00|1754.84|1754.54|1754.71|1754.21|1755.41|1755.01|1752.6|1752.3|1283
1633092000000|2021-10-01 12:40:00|1754.65|1754.15|1757.35|1757.05|1757.35|1757.05|1753.99|1753.68|1304
1633092300000|2021-10-01 12:45:00|1757.37|1757.07|1758.91|1758.61|1760.09|1759.75|1757.19|1756.88|1418
1633092600000|2021-10-01 12:50:00|1758.9|1758.6|1755.99|1755.69|1758.98|1758.62|1755.97|1755.67|1152
1633092900000|2021-10-01 12:55:00|1756.16|1755.86|1756.8|1756.5|1757.4|1757.01|1755.97|1755.59|1029
1633093200000|2021-10-01 13:00:00|1756.85|1756.55|1756.04|1755.54|1757.76|1757.46|1755.38|1755.06|1212
1633093500000|2021-10-01 13:05:00|1756.07|1755.57|1756.15|1755.85|1757.5|1757.12|1755.73|1755.43|1117
1633093800000|2021-10-01 13:10:00|1756.28|1755.98|1757.35|1756.85|1757.57|1757.19|1756.28|1755.98|854
1633094100000|2021-10-01 13:15:00|1757.25|1756.95|1757.33|1757.03|1758.72|1758.42|1757.23|1756.84|1016
1633094400000|2021-10-01 13:20:00|1757.35|1757.05|1755.88|1755.58|1758.24|1757.85|1755.81|1755.49|946
1633094700000|2021-10-01 13:25:00|1755.84|1755.54|1757.14|1756.64|1757.97|1757.6|1755.79|1755.39|1076
1633095000000|2021-10-01 13:30:00|1757.15|1756.65|1758.22|1757.92|1758.38|1758.02|1754.76|1754.46|1679
1633095300000|2021-10-01 13:35:00|1758.31|1758.01|1757.06|1756.76|1758.89|1758.59|1756.37|1755.97|1609
1633095600000|2021-10-01 13:40:00|1757.04|1756.74|1758.51|1758.21|1759.42|1759.02|1756.68|1756.28|1453
1633095900000|2021-10-01 13:45:00|1758.48|1758.18|1758.65|1758.35|1760.03|1759.67|1758.27|1757.96|1370
1633096200000|2021-10-01 13:50:00|1758.68|1758.38|1755.38|1755.08|1760.14|1759.77|1755.27|1754.92|1605
1633096500000|2021-10-01 13:55:00|1755.31|1755.01|1757.95|1757.45|1758.05|1757.55|1755.1|1754.8|1293
1633096800000|2021-10-01 14:00:00|1757.97|1757.47|1756.52|1756.22|1757.97|1757.47|1753.01|1752.51|2000
1633097100000|2021-10-01 14:05:00|1756.62|1756.32|1758.19|1757.69|1758.93|1758.53|1756.32|1755.96|1710
1633097400000|2021-10-01 14:10:00|1758.26|1757.76|1758.51|1758.21|1759.88|1759.58|1757.21|1756.8|1606
1633097700000|2021-10-01 14:15:00|1758.57|1758.27|1759.27|1758.97|1760.56|1760.25|1758|1757.67|1518
1633098000000|2021-10-01 14:20:00|1759.25|1758.95|1758.83|1758.53|1761.46|1761.09|1758.09|1757.79|1633
1633098300000|2021-10-01 14:25:00|1758.81|1758.51|1760.26|1759.76|1760.52|1760.22|1758.04|1757.73|1372
1633098600000|2021-10-01 14:30:00|1760.25|1759.75|1764.12|1763.82|1764.57|1764.2|1759.61|1759.31|1552
1633098900000|2021-10-01 14:35:00|1764.19|1763.69|1763.37|1763.07|1764.42|1764.12|1762.4|1762.04|1463
1633099200000|2021-10-01 14:40:00|1763.34|1763.04|1759.35|1759.05|1763.45|1763.07|1759.1|1758.77|1482
1633099500000|2021-10-01 14:45:00|1759.36|1759.06|1759.16|1758.66|1761.17|1760.77|1758.93|1758.54|1236
1633099800000|2021-10-01 14:50:00|1759.06|1758.76|1758.54|1758.24|1760.41|1760.05|1758.39|1757.96|1160
1633100100000|2021-10-01 14:55:00|1758.51|1758.21|1759.01|1758.51|1759.64|1759.25|1757.65|1757.3|1302
1633100400000|2021-10-01 15:00:00|1758.72|1758.42|1758.6|1758.1|1759.19|1758.83|1757.85|1757.47|1177
1633100700000|2021-10-01 15:05:00|1758.5|1758.2|1757.24|1756.94|1758.59|1758.27|1756|1755.62|1247
1633101000000|2021-10-01 15:10:00|1757.19|1756.89|1756.35|1755.85|1758.6|1758.21|1756.23|1755.77|1364
1633101300000|2021-10-01 15:15:00|1756.37|1755.87|1757.45|1757.15|1758.36|1757.89|1756.03|1755.57|1042
1633101600000|2021-10-01 15:20:00|1757.44|1757.14|1758.27|1757.77|1758.56|1758.09|1756.59|1756.19|948
1633101900000|2021-10-01 15:25:00|1758.36|1757.86|1758.57|1758.27|1758.86|1758.36|1757.57|1757.17|1042
1633102200000|2021-10-01 15:30:00|1758.55|1758.25|1760.01|1759.51|1760.29|1759.91|1757.95|1757.57|1062
1633102500000|2021-10-01 15:35:00|1760.02|1759.52|1760.33|1759.83|1760.7|1760.2|1759.41|1759.02|949
1633102800000|2021-10-01 15:40:00|1760.32|1759.82|1761.37|1760.87|1761.41|1760.91|1760.22|1759.72|1009
1633103100000|2021-10-01 15:45:00|1761.38|1760.88|1761.71|1761.21|1761.74|1761.24|1761.15|1760.65|804
1633103400000|2021-10-01 15:50:00|1761.7|1761.2|1762.72|1762.42|1762.92|1762.48|1761.67|1761.2|1015
1633103700000|2021-10-01 15:55:00|1762.73|1762.43|1761.92|1761.42|1762.83|1762.45|1761.84|1761.36|1131
1633104000000|2021-10-01 16:00:00|1761.93|1761.43|1762.51|1762.21|1762.91|1762.5|1761.93|1761.43|784
1633104300000|2021-10-01 16:05:00|1762.54|1762.24|1761.33|1761.03|1762.72|1762.42|1760.98|1760.54|750
1633104600000|2021-10-01 16:10:00|1761.45|1760.95|1761.77|1761.27|1762.23|1761.91|1760.89|1760.56|798
1633104900000|2021-10-01 16:15:00|1761.78|1761.28|1761.61|1761.31|1762.08|1761.74|1761.31|1760.91|716
1633105200000|2021-10-01 16:20:00|1761.58|1761.28|1762.03|1761.53|1762.12|1761.72|1760.98|1760.6|641
1633105500000|2021-10-01 16:25:00|1762.02|1761.52|1762.56|1762.26|1762.86|1762.47|1761.9|1761.49|729
1633105800000|2021-10-01 16:30:00|1762.57|1762.27|1761.96|1761.46|1763.07|1762.71|1761.71|1761.31|624
1633106100000|2021-10-01 16:35:00|1761.97|1761.47|1761.61|1761.11|1762.27|1761.91|1761.21|1760.84|622
1633106400000|2021-10-01 16:40:00|1761.53|1761.23|1761.14|1760.64|1762.02|1761.64|1760.93|1760.57|623
1633106700000|2021-10-01 16:45:00|1761.16|1760.66|1760.17|1759.67|1761.16|1760.72|1760.06|1759.65|675
1633107000000|2021-10-01 16:50:00|1760.06|1759.76|1760.15|1759.65|1760.61|1760.21|1759.86|1759.5|729
1633107300000|2021-10-01 16:55:00|1760.16|1759.66|1759.67|1759.17|1760.39|1760|1759.45|1759.1|741
1633107600000|2021-10-01 17:00:00|1759.66|1759.16|1759.81|1759.51|1760.2|1759.79|1759.1|1758.74|728
1633107900000|2021-10-01 17:05:00|1759.8|1759.5|1759.55|1759.25|1760.44|1760.14|1759.35|1758.98|805
1633108200000|2021-10-01 17:10:00|1759.56|1759.26|1758.64|1758.34|1759.87|1759.51|1758.39|1758|894
1633108500000|2021-10-01 17:15:00|1758.59|1758.29|1758.68|1758.38|1758.91|1758.52|1758.07|1757.69|741
1633108800000|2021-10-01 17:20:00|1758.79|1758.49|1757.98|1757.68|1759.09|1758.71|1757.98|1757.68|763
1633109100000|2021-10-01 17:25:00|1757.95|1757.65|1758.55|1758.25|1759.23|1758.87|1757.94|1757.57|937
1633109400000|2021-10-01 17:30:00|1758.64|1758.34|1759.27|1758.77|1760.06|1759.66|1758.64|1758.34|551
1633109700000|2021-10-01 17:35:00|1759.19|1758.89|1759.5|1759|1759.6|1759.19|1759.14|1758.76|439
1633110000000|2021-10-01 17:40:00|1759.49|1758.99|1759.35|1759.05|1759.67|1759.28|1759.19|1758.86|559
1633110300000|2021-10-01 17:45:00|1759.36|1759.06|1759.57|1759.07|1759.8|1759.4|1759.33|1758.94|610
1633110600000|2021-10-01 17:50:00|1759.58|1759.08|1759.56|1759.26|1759.86|1759.46|1759.37|1759.02|473
1633110900000|2021-10-01 17:55:00|1759.58|1759.28|1759.45|1758.95|1759.99|1759.58|1759.24|1758.86|547
1633111200000|2021-10-01 18:00:00|1759.48|1758.98|1759.37|1758.87|1760.12|1759.71|1759.21|1758.84|671
1633111500000|2021-10-01 18:05:00|1759.35|1758.85|1759.05|1758.55|1759.46|1759.06|1758.82|1758.4|613
1633111800000|2021-10-01 18:10:00|1759.06|1758.56|1759.54|1759.04|1759.55|1759.16|1758.82|1758.44|568
1633112100000|2021-10-01 18:15:00|1759.55|1759.05|1759.18|1758.88|1759.85|1759.43|1759.11|1758.69|488
1633112400000|2021-10-01 18:20:00|1759.2|1758.9|1758.7|1758.4|1759.45|1759.05|1758.67|1758.3|491
1633112700000|2021-10-01 18:25:00|1758.71|1758.41|1759.04|1758.54|1759.17|1758.8|1758.68|1758.3|366
1633113000000|2021-10-01 18:30:00|1759.05|1758.55|1759.2|1758.7|1759.8|1759.4|1758.93|1758.52|350
1633113300000|2021-10-01 18:35:00|1759.22|1758.72|1759.25|1758.95|1759.33|1758.96|1758.91|1758.51|320
1633113600000|2021-10-01 18:40:00|1759.34|1759.04|1759.66|1759.16|1759.68|1759.29|1759.05|1758.67|325
1633113900000|2021-10-01 18:45:00|1759.68|1759.18|1759.27|1758.97|1759.69|1759.26|1759.23|1758.83|304
1633114200000|2021-10-01 18:50:00|1759.25|1758.95|1759.06|1758.56|1759.42|1759.02|1758.67|1758.37|396
1633114500000|2021-10-01 18:55:00|1759.05|1758.55|1759.24|1758.74|1759.68|1759.28|1758.9|1758.52|530
1633114800000|2021-10-01 19:00:00|1759.07|1758.77|1758.36|1757.86|1759.26|1758.82|1758.25|1757.82|468
1633115100000|2021-10-01 19:05:00|1758.31|1757.81|1758.05|1757.55|1758.55|1758.15|1757.89|1757.51|380
1633115400000|2021-10-01 19:10:00|1758.13|1757.63|1757.65|1757.15|1758.16|1757.75|1757.48|1757.06|401
1633115700000|2021-10-01 19:15:00|1757.66|1757.16|1757.87|1757.37|1757.98|1757.57|1757.54|1757.14|377
1633116000000|2021-10-01 19:20:00|1757.86|1757.36|1758.21|1757.71|1758.23|1757.83|1757.63|1757.21|369
1633116300000|2021-10-01 19:25:00|1758.22|1757.72|1758.07|1757.57|1758.36|1757.97|1757.83|1757.44|413
1633116600000|2021-10-01 19:30:00|1758.06|1757.56|1758.37|1757.87|1758.37|1757.97|1757.61|1757.25|405
1633116900000|2021-10-01 19:35:00|1758.38|1757.88|1758.6|1758.1|1758.81|1758.4|1758.31|1757.81|279
1633117200000|2021-10-01 19:40:00|1758.61|1758.11|1758.54|1758.24|1758.76|1758.27|1758.26|1757.87|288
1633117500000|2021-10-01 19:45:00|1758.64|1758.14|1758.95|1758.45|1759.09|1758.61|1758.58|1758.08|312
1633117800000|2021-10-01 19:50:00|1758.94|1758.44|1759.5|1759|1759.59|1759.21|1758.76|1758.38|467
1633118100000|2021-10-01 19:55:00|1759.51|1759.01|1760.33|1759.83|1760.59|1760.18|1759.15|1758.73|696
1633118400000|2021-10-01 20:00:00|1760.26|1759.76|1760.27|1759.77|1760.62|1760.31|1760.11|1759.64|243
1633118700000|2021-10-01 20:05:00|1760.26|1759.76|1760.2|1759.7|1760.31|1759.89|1760.03|1759.53|100
1633119000000|2021-10-01 20:10:00|1760.21|1759.71|1760.26|1759.76|1760.26|1759.79|1759.72|1759.22|152
1633119300000|2021-10-01 20:15:00|1760.22|1759.72|1759.9|1759.4|1760.22|1759.72|1759.5|1759|140
1633119600000|2021-10-01 20:20:00|1759.81|1759.31|1759.81|1759.31|1759.93|1759.52|1759.72|1759.25|77
1633119900000|2021-10-01 20:25:00|1759.8|1759.3|1760.15|1759.65|1760.15|1759.75|1759.69|1759.22|109
1633120200000|2021-10-01 20:30:00|1760.24|1759.74|1760.21|1759.71|1760.58|1760.26|1759.98|1759.53|164
1633120500000|2021-10-01 20:35:00|1760.2|1759.7|1760.11|1759.61|1760.31|1759.91|1760.02|1759.56|114
1633120800000|2021-10-01 20:40:00|1760.13|1759.63|1760.03|1759.53|1760.27|1759.77|1759.98|1759.53|164
1633121100000|2021-10-01 20:45:00|1760.02|1759.52|1760.4|1759.9|1760.66|1760.16|1759.9|1759.4|217
1633121400000|2021-10-01 20:50:00|1760.38|1759.88|1760.63|1760.13|1760.71|1760.21|1760.22|1759.72|228
1633121700000|2021-10-01 20:55:00|1760.51|1760.01|1760.86|1760.36|1761.32|1760.82|1760.5|1760|280
1633298400000|2021-10-03 22:00:00|1761.15|1760.65|1761.09|1760.59|1761.49|1760.99|1760.46|1760.11|378
1633298700000|2021-10-03 22:05:00|1761.1|1760.6|1761.77|1761.27|1762.14|1761.8|1761.1|1760.6|369
1633299000000|2021-10-03 22:10:00|1761.86|1761.36|1762.16|1761.86|1762.36|1761.91|1761.27|1760.77|361
1633299300000|2021-10-03 22:15:00|1762.27|1761.77|1763.19|1762.69|1763.2|1762.84|1762.27|1761.77|297
1633299600000|2021-10-03 22:20:00|1763.18|1762.68|1764.26|1763.76|1764.69|1764.27|1763.13|1762.67|636
1633299900000|2021-10-03 22:25:00|1764.21|1763.71|1765.14|1764.64|1765.45|1765.13|1764|1763.56|685
1633300200000|2021-10-03 22:30:00|1765.15|1764.65|1764.25|1763.95|1765.51|1765.16|1764.11|1763.81|635
1633300500000|2021-10-03 22:35:00|1764.23|1763.93|1764.78|1764.48|1765.36|1765.06|1764.21|1763.91|406
1633300800000|2021-10-03 22:40:00|1764.76|1764.46|1764.77|1764.47|1764.88|1764.5|1764.17|1763.8|250
1633301100000|2021-10-03 22:45:00|1764.78|1764.48|1765|1764.5|1765.04|1764.63|1764.44|1764.04|274
1633301400000|2021-10-03 22:50:00|1764.81|1764.51|1764.55|1764.05|1764.88|1764.51|1764.23|1763.83|220
1633301700000|2021-10-03 22:55:00|1764.56|1764.06|1764.21|1763.71|1764.56|1764.16|1764.09|1763.7|140
1633302000000|2021-10-03 23:00:00|1764.23|1763.73|1764.22|1763.72|1764.32|1763.95|1763.6|1763.19|251
1633302300000|2021-10-03 23:05:00|1763.95|1763.65|1763.74|1763.44|1764.14|1763.73|1763.5|1763.11|338
1633302600000|2021-10-03 23:10:00|1763.82|1763.52|1763.64|1763.34|1764.01|1763.62|1763.33|1762.9|282
1633302900000|2021-10-03 23:15:00|1763.76|1763.46|1764.29|1763.79|1764.74|1764.37|1763.75|1763.41|310
1633303200000|2021-10-03 23:20:00|1764.26|1763.76|1765.02|1764.52|1765.02|1764.61|1764.07|1763.6|253
1633303500000|2021-10-03 23:25:00|1765.01|1764.71|1763.95|1763.45|1765.46|1765.09|1763.95|1763.45|327
1633303800000|2021-10-03 23:30:00|1763.96|1763.46|1764.13|1763.63|1764.51|1764.05|1763.92|1763.46|223
1633304100000|2021-10-03 23:35:00|1764.15|1763.65|1764.24|1763.94|1764.53|1764.15|1763.86|1763.43|220
1633304400000|2021-10-03 23:40:00|1764.23|1763.93|1763.71|1763.41|1764.49|1764.12|1763.71|1763.34|243
1633304700000|2021-10-03 23:45:00|1763.81|1763.31|1763.46|1762.96|1763.82|1763.45|1763.29|1762.9|384
1633305000000|2021-10-03 23:50:00|1763.43|1763.13|1763.33|1762.83|1763.69|1763.3|1763.01|1762.64|199
1633305300000|2021-10-03 23:55:00|1763.35|1762.85|1763.47|1762.97|1763.53|1763.18|1763.25|1762.78|224
1633305600000|2021-10-04 00:00:00|1763.28|1762.98|1764.12|1763.62|1764.33|1764.01|1762.96|1762.55|575
1633305900000|2021-10-04 00:05:00|1764.04|1763.74|1764.23|1763.73|1764.51|1764.11|1763.88|1763.46|462
1633306200000|2021-10-04 00:10:00|1764.24|1763.74|1765.16|1764.66|1765.21|1764.8|1764.13|1763.72|450
1633306500000|2021-10-04 00:15:00|1765.17|1764.67|1764.29|1763.99|1765.49|1765.18|1764.07|1763.76|526
1633306800000|2021-10-04 00:20:00|1764.28|1763.98|1763.69|1763.39|1764.94|1764.6|1763.38|1763.03|457
1633307100000|2021-10-04 00:25:00|1763.67|1763.37|1764.12|1763.82|1764.47|1764.16|1763.49|1763.17|396
1633307400000|2021-10-04 00:30:00|1764.15|1763.85|1763.76|1763.46|1764.21|1763.85|1763.48|1763.09|336
1633307700000|2021-10-04 00:35:00|1763.75|1763.45|1763.82|1763.32|1764.34|1763.95|1763.61|1763.26|356
1633308000000|2021-10-04 00:40:00|1763.75|1763.45|1764.39|1764.09|1764.73|1764.35|1763.45|1763.08|424
1633308300000|2021-10-04 00:45:00|1764.38|1764.08|1765.21|1764.71|1765.99|1765.59|1764.26|1763.91|449
1633308600000|2021-10-04 00:50:00|1765.18|1764.88|1764.35|1763.85|1765.6|1765.2|1764.18|1763.79|524
1633308900000|2021-10-04 00:55:00|1764.27|1763.97|1764.27|1763.77|1764.54|1764.16|1763.77|1763.44|583
1633309200000|2021-10-04 01:00:00|1764.32|1763.82|1764.08|1763.78|1764.71|1764.35|1763.97|1763.55|444
1633309500000|2021-10-04 01:05:00|1764.09|1763.79|1765.01|1764.51|1765.6|1765.2|1763.96|1763.57|476
1633309800000|2021-10-04 01:10:00|1765.02|1764.52|1764.9|1764.4|1765.61|1765.27|1764.68|1764.36|410
1633310100000|2021-10-04 01:15:00|1764.91|1764.41|1764.77|1764.27|1765.18|1764.82|1764.46|1764.06|573
1633310400000|2021-10-04 01:20:00|1764.78|1764.28|1764.7|1764.4|1764.89|1764.54|1764.1|1763.72|499
1633310700000|2021-10-04 01:25:00|1764.68|1764.38|1764.59|1764.09|1764.81|1764.42|1764.06|1763.73|360
1633311000000|2021-10-04 01:30:00|1764.58|1764.08|1764.47|1763.97|1764.94|1764.57|1764.24|1763.87|507
1633311300000|2021-10-04 01:35:00|1764.46|1763.96|1764.83|1764.53|1765.18|1764.88|1764.07|1763.71|472
1633311600000|2021-10-04 01:40:00|1764.8|1764.5|1764.46|1763.96|1765|1764.62|1763.99|1763.69|546
1633311900000|2021-10-04 01:45:00|1764.41|1764.11|1763.64|1763.34|1764.51|1764.13|1763.63|1763.3|468
1633312200000|2021-10-04 01:50:00|1763.65|1763.35|1763.31|1763.01|1763.96|1763.66|1763.07|1762.68|561
1633312500000|2021-10-04 01:55:00|1763.42|1762.92|1762.36|1762.06|1763.61|1763.19|1762.35|1762.05|502
1633312800000|2021-10-04 02:00:00|1762.46|1761.96|1762|1761.5|1762.78|1762.41|1761.84|1761.45|498
1633313100000|2021-10-04 02:05:00|1761.91|1761.61|1761.95|1761.45|1762.03|1761.63|1761.41|1760.99|519
1633313400000|2021-10-04 02:10:00|1761.96|1761.46|1761.46|1761.16|1762.17|1761.82|1761.38|1761.02|417
1633313700000|2021-10-04 02:15:00|1761.47|1761.17|1760.89|1760.59|1761.78|1761.48|1760.65|1760.28|466
1633314000000|2021-10-04 02:20:00|1761.13|1760.83|1760.45|1759.95|1762.04|1761.64|1760.19|1759.83|542
1633314300000|2021-10-04 02:25:00|1760.41|1759.91|1760.15|1759.65|1760.82|1760.42|1760.03|1759.63|441
1633314600000|2021-10-04 02:30:00|1760.14|1759.64|1760.47|1759.97|1760.78|1760.28|1759.77|1759.47|495
1633314900000|2021-10-04 02:35:00|1760.48|1759.98|1760.3|1759.8|1760.59|1760.1|1760.21|1759.79|348
1633315200000|2021-10-04 02:40:00|1760.33|1759.83|1759.64|1759.14|1760.5|1760.07|1759.48|1759.13|490
1633315500000|2021-10-04 02:45:00|1759.63|1759.13|1759.37|1759.07|1759.64|1759.15|1758.95|1758.6|468
1633315800000|2021-10-04 02:50:00|1759.43|1759.13|1759.45|1758.95|1759.57|1759.22|1758.61|1758.25|517
1633316100000|2021-10-04 02:55:00|1759.28|1758.98|1759.34|1758.84|1759.95|1759.59|1759.19|1758.81|390
1633316400000|2021-10-04 03:00:00|1759.33|1758.83|1759.53|1759.03|1759.67|1759.25|1759.09|1758.7|309
1633316700000|2021-10-04 03:05:00|1759.52|1759.02|1759.81|1759.31|1759.81|1759.42|1759.4|1759.02|301
1633317000000|2021-10-04 03:10:00|1759.82|1759.32|1759.9|1759.4|1759.95|1759.56|1759.17|1758.78|290
1633317300000|2021-10-04 03:15:00|1759.93|1759.43|1759.75|1759.25|1759.94|1759.51|1759.51|1759.14|284
1633317600000|2021-10-04 03:20:00|1759.74|1759.24|1759.59|1759.09|1759.98|1759.6|1759.42|1758.97|264
1633317900000|2021-10-04 03:25:00|1759.6|1759.1|1759.65|1759.35|1759.68|1759.38|1759.11|1758.81|262
1633318200000|2021-10-04 03:30:00|1759.67|1759.37|1759.26|1758.96|1759.95|1759.53|1759.03|1758.63|359
1633318500000|2021-10-04 03:35:00|1759.25|1758.95|1758.82|1758.32|1759.39|1758.99|1758.68|1758.3|274
1633318800000|2021-10-04 03:40:00|1758.8|1758.3|1758.64|1758.34|1758.9|1758.54|1758.4|1758.08|306
1633319100000|2021-10-04 03:45:00|1758.63|1758.33|1758.29|1757.79|1758.74|1758.35|1758.04|1757.64|285
1633319400000|2021-10-04 03:50:00|1758.3|1757.8|1758.98|1758.48|1759.02|1758.61|1758.04|1757.66|240
1633319700000|2021-10-04 03:55:00|1758.97|1758.47|1759.12|1758.62|1759.23|1758.81|1758.78|1758.39|206
1633320000000|2021-10-04 04:00:00|1759.11|1758.61|1759.44|1758.94|1759.47|1759.1|1758.91|1758.52|220
1633320300000|2021-10-04 04:05:00|1759.46|1758.96|1759.56|1759.26|1759.77|1759.4|1759.3|1758.87|318
1633320600000|2021-10-04 04:10:00|1759.66|1759.16|1760.34|1759.84|1760.34|1759.97|1759.54|1759.16|242
1633320900000|2021-10-04 04:15:00|1760.33|1759.83|1760.42|1760.12|1760.64|1760.25|1760.16|1759.76|200
1633321200000|2021-10-04 04:20:00|1760.41|1760.11|1760.85|1760.35|1760.94|1760.53|1760.27|1759.94|180
1633321500000|2021-10-04 04:25:00|1760.84|1760.34|1760.3|1759.8|1760.92|1760.52|1760.18|1759.8|184
1633321800000|2021-10-04 04:30:00|1760.28|1759.78|1760.97|1760.47|1760.97|1760.56|1759.65|1759.23|384
1633322100000|2021-10-04 04:35:00|1760.94|1760.44|1761.57|1761.07|1761.66|1761.33|1760.93|1760.44|308
1633322400000|2021-10-04 04:40:00|1761.56|1761.06|1761.37|1760.87|1761.94|1761.6|1761.09|1760.66|353
1633322700000|2021-10-04 04:45:00|1761.36|1760.86|1761.35|1760.85|1761.48|1761.06|1761.14|1760.75|240
1633323000000|2021-10-04 04:50:00|1761.34|1760.84|1761.37|1760.87|1761.57|1761.19|1761.1|1760.71|206
1633323300000|2021-10-04 04:55:00|1761.36|1760.86|1760.93|1760.43|1761.36|1760.88|1760.84|1760.41|160
1633323600000|2021-10-04 05:00:00|1760.92|1760.42|1761.2|1760.7|1761.2|1760.81|1760.45|1760.12|359
1633323900000|2021-10-04 05:05:00|1761.18|1760.68|1760.9|1760.4|1761.24|1760.84|1760.71|1760.3|210
1633324200000|2021-10-04 05:10:00|1760.91|1760.41|1761.19|1760.89|1761.33|1760.92|1760.81|1760.41|271
1633324500000|2021-10-04 05:15:00|1761.2|1760.9|1761.74|1761.24|1761.81|1761.41|1761.15|1760.78|234
1633324800000|2021-10-04 05:20:00|1761.75|1761.25|1761.63|1761.13|1761.83|1761.37|1761.45|1761.09|246
1633325100000|2021-10-04 05:25:00|1761.64|1761.14|1761.76|1761.26|1761.84|1761.45|1761.48|1761.06|217
1633325400000|2021-10-04 05:30:00|1761.77|1761.27|1761.91|1761.41|1761.94|1761.52|1761.43|1761|198
1633325700000|2021-10-04 05:35:00|1761.94|1761.44|1761.73|1761.23|1762.45|1761.96|1761.57|1761.18|274
1633326000000|2021-10-04 05:40:00|1761.78|1761.28|1761.45|1760.95|1761.79|1761.31|1760.77|1760.33|309
1633326300000|2021-10-04 05:45:00|1761.49|1760.99|1761.49|1760.99|1761.55|1761.13|1761.04|1760.64|291
1633326600000|2021-10-04 05:50:00|1761.51|1761.01|1761.79|1761.29|1761.92|1761.52|1761.32|1760.92|371
1633326900000|2021-10-04 05:55:00|1761.75|1761.25|1761.66|1761.16|1761.88|1761.46|1760.96|1760.59|354
1633327200000|2021-10-04 06:00:00|1761.8|1761.3|1760.65|1760.15|1761.83|1761.33|1760.39|1760|659
1633327500000|2021-10-04 06:05:00|1760.66|1760.16|1761.96|1761.46|1763.01|1762.58|1760.66|1760.16|871
1633327800000|2021-10-04 06:10:00|1761.92|1761.42|1760.57|1760.27|1761.92|1761.49|1760.41|1760.04|969
1633328100000|2021-10-04 06:15:00|1760.58|1760.28|1761.03|1760.53|1761.85|1761.47|1760.58|1760.28|911
1633328400000|2021-10-04 06:20:00|1761.01|1760.51|1759.9|1759.4|1761.01|1760.69|1759.36|1759.04|782
1633328700000|2021-10-04 06:25:00|1759.91|1759.41|1759.24|1758.94|1760.03|1759.61|1759.05|1758.65|770
1633329000000|2021-10-04 06:30:00|1759.23|1758.93|1759.91|1759.41|1760.11|1759.71|1758.91|1758.54|794
1633329300000|2021-10-04 06:35:00|1759.92|1759.42|1758.74|1758.24|1759.92|1759.44|1758.38|1757.99|737
1633329600000|2021-10-04 06:40:00|1758.77|1758.27|1758.67|1758.37|1758.97|1758.59|1757.7|1757.2|723
1633329900000|2021-10-04 06:45:00|1758.66|1758.36|1759.38|1758.88|1759.54|1759.17|1758.56|1758.17|604
1633330200000|2021-10-04 06:50:00|1759.37|1758.87|1757.51|1757.01|1759.43|1759.04|1757.16|1756.78|747
1633330500000|2021-10-04 06:55:00|1757.49|1756.99|1758.02|1757.72|1758.08|1757.72|1756.75|1756.45|845
1633330800000|2021-10-04 07:00:00|1757.96|1757.66|1757.44|1756.94|1758.62|1758.32|1756.86|1756.54|1241
1633331100000|2021-10-04 07:05:00|1757.48|1756.98|1757.5|1757.2|1758.36|1757.96|1756.75|1756.39|956
1633331400000|2021-10-04 07:10:00|1757.49|1757.19|1757.18|1756.88|1757.98|1757.67|1756.75|1756.45|962
1633331700000|2021-10-04 07:15:00|1757.17|1756.87|1756.13|1755.83|1757.74|1757.44|1755.99|1755.69|995
1633332000000|2021-10-04 07:20:00|1756.15|1755.85|1755.18|1754.88|1756.21|1755.88|1755.08|1754.78|1060
1633332300000|2021-10-04 07:25:00|1755.16|1754.86|1755.14|1754.84|1755.44|1755.07|1754.64|1754.33|951
1633332600000|2021-10-04 07:30:00|1755.15|1754.85|1754.18|1753.88|1755.66|1755.36|1753.22|1752.85|1131
1633332900000|2021-10-04 07:35:00|1754.16|1753.86|1753.69|1753.39|1754.45|1754.05|1753.27|1752.9|960
1633333200000|2021-10-04 07:40:00|1753.68|1753.38|1754.36|1754.06|1755.54|1755.16|1753.42|1753.03|932
1633333500000|2021-10-04 07:45:00|1754.38|1754.08|1754.51|1754.21|1755.34|1754.99|1754.11|1753.71|839
1633333800000|2021-10-04 07:50:00|1754.54|1754.24|1754.23|1753.73|1755.02|1754.64|1753.97|1753.58|845
1633334100000|2021-10-04 07:55:00|1754.24|1753.74|1753.65|1753.35|1754.29|1753.9|1753.59|1753.19|801
1633334400000|2021-10-04 08:00:00|1753.66|1753.36|1754.86|1754.56|1754.99|1754.61|1753.47|1752.97|991
1633334700000|2021-10-04 08:05:00|1754.83|1754.53|1754.36|1754.06|1755.79|1755.38|1754.34|1753.99|891
1633335000000|2021-10-04 08:10:00|1754.37|1754.07|1754.07|1753.77|1754.97|1754.67|1753.65|1753.26|861
1633335300000|2021-10-04 08:15:00|1754.06|1753.76|1753.33|1753.03|1754.41|1754.03|1752.94|1752.57|849
1633335600000|2021-10-04 08:20:00|1753.28|1752.98|1754.27|1753.97|1754.28|1753.98|1753.12|1752.73|750
1633335900000|2021-10-04 08:25:00|1754.26|1753.96|1752.84|1752.54|1754.28|1753.96|1751.97|1751.67|840
1633336200000|2021-10-04 08:30:00|1752.83|1752.53|1751.12|1750.82|1752.88|1752.58|1750.28|1749.98|658
1633336500000|2021-10-04 08:35:00|1751.14|1750.84|1749.9|1749.4|1751.29|1750.99|1749.65|1749.34|1086
1633336800000|2021-10-04 08:40:00|1749.78|1749.48|1749.06|1748.76|1750.28|1749.91|1749.04|1748.74|848
1633337100000|2021-10-04 08:45:00|1749.01|1748.71|1750.14|1749.84|1750.27|1749.91|1749.01|1748.63|775
1633337400000|2021-10-04 08:50:00|1750.15|1749.85|1751.44|1751.14|1751.45|1751.15|1749.84|1749.47|814
1633337700000|2021-10-04 08:55:00|1751.43|1751.13|1751.72|1751.42|1751.98|1751.68|1751.13|1750.8|781
1633338000000|2021-10-04 09:00:00|1751.7|1751.4|1752.11|1751.81|1752.23|1751.91|1751.22|1750.92|889
1633338300000|2021-10-04 09:05:00|1752.12|1751.82|1751.41|1751.11|1752.29|1751.95|1751.39|1751.09|665
1633338600000|2021-10-04 09:10:00|1751.42|1751.12|1751.04|1750.74|1751.79|1751.46|1751|1750.69|650
1633338900000|2021-10-04 09:15:00|1751.03|1750.73|1751.16|1750.86|1751.84|1751.46|1750.91|1750.54|641
1633339200000|2021-10-04 09:20:00|1751.14|1750.84|1751.39|1750.89|1751.94|1751.55|1750.96|1750.63|541
1633339500000|2021-10-04 09:25:00|1751.28|1750.98|1751.13|1750.83|1751.57|1751.22|1750.87|1750.48|575
1633339800000|2021-10-04 09:30:00|1751.15|1750.85|1752.13|1751.83|1752.4|1752.1|1751.1|1750.76|576
1633340100000|2021-10-04 09:35:00|1752.12|1751.82|1752.01|1751.71|1752.61|1752.31|1751.86|1751.51|483
1633340400000|2021-10-04 09:40:00|1752|1751.7|1751.56|1751.26|1752.37|1751.98|1751.31|1750.95|378
1633340700000|2021-10-04 09:45:00|1751.55|1751.25|1751.49|1751.19|1751.77|1751.4|1751.19|1750.82|414
1633341000000|2021-10-04 09:50:00|1751.59|1751.09|1750.87|1750.57|1752.21|1751.86|1750.65|1750.35|525
1633341300000|2021-10-04 09:55:00|1750.81|1750.51|1751.17|1750.67|1751.21|1750.83|1750.44|1750.08|506
1633341600000|2021-10-04 10:00:00|1751.1|1750.6|1751.66|1751.16|1751.86|1751.47|1750.42|1750.02|519
1633341900000|2021-10-04 10:05:00|1751.65|1751.15|1750.65|1750.15|1751.66|1751.25|1750.45|1750.06|434
1633342200000|2021-10-04 10:10:00|1750.66|1750.16|1750.78|1750.28|1750.89|1750.49|1750.4|1750.02|523
1633342500000|2021-10-04 10:15:00|1750.71|1750.41|1750.49|1750.19|1751.28|1750.86|1750.46|1750.15|612
1633342800000|2021-10-04 10:20:00|1750.5|1750.2|1749.64|1749.34|1750.82|1750.52|1749.48|1749.09|558
1633343100000|2021-10-04 10:25:00|1749.63|1749.33|1750.78|1750.48|1750.97|1750.6|1748.89|1748.56|789
1633343400000|2021-10-04 10:30:00|1750.89|1750.39|1749.9|1749.6|1751.04|1750.66|1749.3|1748.93|652
1633343700000|2021-10-04 10:35:00|1749.89|1749.59|1749.56|1749.06|1750.14|1749.78|1749.46|1749.06|597
1633344000000|2021-10-04 10:40:00|1749.57|1749.07|1749.45|1748.95|1749.82|1749.4|1749.23|1748.89|560
1633344300000|2021-10-04 10:45:00|1749.46|1748.96|1749.07|1748.57|1749.48|1749.17|1748.76|1748.36|719
1633344600000|2021-10-04 10:50:00|1749.06|1748.56|1748.9|1748.6|1749.27|1748.88|1748.76|1748.4|589
1633344900000|2021-10-04 10:55:00|1748.87|1748.57|1749.54|1749.04|1749.65|1749.3|1748.78|1748.4|523
1633345200000|2021-10-04 11:00:00|1749.58|1749.08|1748.26|1747.96|1749.58|1749.23|1748.19|1747.8|828
1633345500000|2021-10-04 11:05:00|1748.25|1747.95|1749.23|1748.73|1749.3|1748.95|1748.1|1747.6|675
1633345800000|2021-10-04 11:10:00|1749.15|1748.85|1748.93|1748.43|1749.7|1749.31|1747.92|1747.59|729
1633346100000|2021-10-04 11:15:00|1748.82|1748.52|1750.49|1750.19|1750.62|1750.19|1748.74|1748.41|716
1633346400000|2021-10-04 11:20:00|1750.43|1750.13|1750.05|1749.75|1751.01|1750.63|1750.05|1749.72|840
1633346700000|2021-10-04 11:25:00|1750.15|1749.65|1750.4|1750.1|1750.69|1750.3|1749.91|1749.54|523
1633347000000|2021-10-04 11:30:00|1750.39|1750.09|1749.34|1749.04|1750.42|1750.09|1749.11|1748.75|594
1633347300000|2021-10-04 11:35:00|1749.33|1749.03|1750.39|1750.09|1750.49|1750.1|1748.52|1748.16|622
1633347600000|2021-10-04 11:40:00|1750.38|1750.08|1751.11|1750.61|1751.7|1751.28|1750.33|1749.98|781
1633347900000|2021-10-04 11:45:00|1751.01|1750.71|1752.91|1752.41|1752.95|1752.57|1750.95|1750.65|954
1633348200000|2021-10-04 11:50:00|1752.88|1752.38|1753.96|1753.46|1754|1753.6|1752.6|1752.22|770
1633348500000|2021-10-04 11:55:00|1753.84|1753.54|1753.71|1753.41|1754.68|1754.36|1753.27|1752.92|706
1633348800000|2021-10-04 12:00:00|1753.76|1753.46|1753.69|1753.39|1754.02|1753.66|1752.84|1752.45|709
1633349100000|2021-10-04 12:05:00|1753.7|1753.4|1752.88|1752.58|1753.97|1753.59|1752.83|1752.47|714
1633349400000|2021-10-04 12:10:00|1752.83|1752.53|1753.43|1753.13|1753.99|1753.69|1752.62|1752.24|704
1633349700000|2021-10-04 12:15:00|1753.44|1753.14|1752.59|1752.29|1753.69|1753.39|1752.19|1751.81|713
1633350000000|2021-10-04 12:20:00|1752.53|1752.23|1752.77|1752.47|1753.3|1753|1751.47|1751.14|900
1633350300000|2021-10-04 12:25:00|1752.78|1752.48|1752.75|1752.45|1753.28|1752.98|1752.28|1751.9|778
1633350600000|2021-10-04 12:30:00|1752.74|1752.44|1754.72|1754.42|1754.92|1754.61|1751.91|1751.51|1109
1633350900000|2021-10-04 12:35:00|1754.73|1754.43|1756.58|1756.28|1756.67|1756.3|1754.15|1753.82|1144
1633351200000|2021-10-04 12:40:00|1756.57|1756.27|1757.68|1757.38|1758.55|1758.22|1756.5|1756.2|1234
1633351500000|2021-10-04 12:45:00|1757.66|1757.36|1757.16|1756.86|1758.56|1758.23|1756.76|1756.46|1009
1633351800000|2021-10-04 12:50:00|1757.24|1756.94|1754.96|1754.46|1757.66|1757.3|1754.84|1754.46|1017
1633352100000|2021-10-04 12:55:00|1754.9|1754.6|1755.41|1754.91|1755.85|1755.46|1754.35|1753.98|1031
1633352400000|2021-10-04 13:00:00|1755.3|1755|1752.95|1752.65|1755.3|1755|1752.6|1752.3|1183
1633352700000|2021-10-04 13:05:00|1752.96|1752.66|1751.8|1751.5|1753.52|1753.12|1751.8|1751.43|1027
1633353000000|2021-10-04 13:10:00|1751.81|1751.51|1751.45|1751.15|1752.61|1752.31|1750.84|1750.54|907
1633353300000|2021-10-04 13:15:00|1751.44|1751.14|1751.88|1751.58|1752.04|1751.7|1750.45|1750.15|849
1633353600000|2021-10-04 13:20:00|1751.89|1751.59|1752.36|1752.06|1753.15|1752.85|1751.56|1751.08|840
1633353900000|2021-10-04 13:25:00|1752.38|1752.08|1750.87|1750.57|1752.39|1752.09|1750.77|1750.39|957
1633354200000|2021-10-04 13:30:00|1750.78|1750.48|1748.95|1748.65|1752.06|1751.76|1748.68|1748.38|1619
1633354500000|2021-10-04 13:35:00|1748.9|1748.6|1751.38|1751.08|1751.44|1751.08|1748.9|1748.51|1393
1633354800000|2021-10-04 13:40:00|1751.36|1751.06|1752.14|1751.84|1752.49|1752.14|1750.88|1750.57|1180
1633355100000|2021-10-04 13:45:00|1752.36|1752.06|1750.37|1750.07|1753.54|1753.22|1749.88|1749.5|1588
1633355400000|2021-10-04 13:50:00|1750.36|1750.06|1749.58|1749.28|1750.7|1750.34|1748.73|1748.37|1454
1633355700000|2021-10-04 13:55:00|1749.69|1749.39|1752.47|1751.97|1753.08|1752.64|1749.65|1749.35|1320
1633356000000|2021-10-04 14:00:00|1752.48|1751.98|1755.61|1755.31|1755.68|1755.36|1752.48|1751.98|1593
1633356300000|2021-10-04 14:05:00|1755.6|1755.3|1757.2|1756.9|1757.28|1756.95|1755.45|1755.05|1471
1633356600000|2021-10-04 14:10:00|1757.17|1756.87|1756.8|1756.5|1758.69|1758.39|1756.77|1756.38|1435
1633356900000|2021-10-04 14:15:00|1756.85|1756.55|1756.79|1756.29|1757.17|1756.87|1754.17|1753.78|1290
1633357200000|2021-10-04 14:20:00|1756.81|1756.31|1761.64|1761.14|1761.96|1761.66|1756.44|1756.14|1672
1633357500000|2021-10-04 14:25:00|1761.62|1761.12|1761.03|1760.73|1762.84|1762.46|1760.84|1760.54|1637
1633357800000|2021-10-04 14:30:00|1761.04|1760.74|1761.85|1761.55|1761.98|1761.59|1759.38|1759.08|1458
1633358100000|2021-10-04 14:35:00|1761.91|1761.61|1766.47|1765.97|1767.95|1767.49|1761.74|1761.24|1825
1633358400000|2021-10-04 14:40:00|1766.46|1765.96|1767.41|1767.11|1768.07|1767.71|1765.8|1765.39|1670
1633358700000|2021-10-04 14:45:00|1767.4|1767.1|1769.97|1769.47|1770.42|1770.12|1767.4|1767.01|1524
1633359000000|2021-10-04 14:50:00|1770.01|1769.51|1769.87|1769.57|1770.84|1770.34|1769.28|1768.96|1572
1633359300000|2021-10-04 14:55:00|1769.86|1769.56|1766.69|1766.19|1770.37|1770.03|1766.42|1766.08|1614
1633359600000|2021-10-04 15:00:00|1766.68|1766.18|1767.03|1766.53|1768.24|1767.74|1766.02|1765.53|1402
1633359900000|2021-10-04 15:05:00|1766.8|1766.3|1766.27|1765.77|1767.96|1767.66|1766.07|1765.77|1223
1633360200000|2021-10-04 15:10:00|1766.28|1765.78|1764.8|1764.3|1766.44|1766.06|1763.28|1762.78|1260
1633360500000|2021-10-04 15:15:00|1764.75|1764.25|1763.66|1763.36|1765.52|1765.04|1763.65|1763.23|1039
1633360800000|2021-10-04 15:20:00|1763.7|1763.4|1764.14|1763.84|1764.77|1764.27|1762.98|1762.5|1131
1633361100000|2021-10-04 15:25:00|1764.13|1763.83|1764.67|1764.17|1764.87|1764.5|1763.34|1762.94|1035
1633361400000|2021-10-04 15:30:00|1764.68|1764.18|1764.73|1764.43|1765.56|1765.08|1764.19|1763.77|1038
1633361700000|2021-10-04 15:35:00|1764.71|1764.41|1763.96|1763.66|1765.14|1764.76|1763.76|1763.36|851
1633362000000|2021-10-04 15:40:00|1763.98|1763.68|1765.14|1764.64|1765.87|1765.46|1763.79|1763.4|986
1633362300000|2021-10-04 15:45:00|1765.13|1764.63|1766.82|1766.32|1767|1766.61|1765.1|1764.63|842
1633362600000|2021-10-04 15:50:00|1766.83|1766.33|1766.35|1765.85|1767.2|1766.77|1765.56|1765.15|819
1633362900000|2021-10-04 15:55:00|1766.34|1765.84|1765.82|1765.32|1766.78|1766.39|1765.8|1765.3|829
1633363200000|2021-10-04 16:00:00|1765.8|1765.3|1767.76|1767.26|1767.95|1767.45|1765.4|1764.9|636
1633363500000|2021-10-04 16:05:00|1767.75|1767.25|1768.29|1767.99|1768.51|1768.05|1767.36|1766.86|682
1633363800000|2021-10-04 16:10:00|1768.31|1768.01|1769.28|1768.78|1769.32|1768.82|1768.1|1767.6|741
1633364100000|2021-10-04 16:15:00|1769.3|1768.8|1768.01|1767.51|1769.43|1769.07|1767.32|1766.82|748
1633364400000|2021-10-04 16:20:00|1768|1767.5|1766.64|1766.14|1768.2|1767.7|1766.38|1765.88|803
1633364700000|2021-10-04 16:25:00|1766.65|1766.15|1768.77|1768.27|1768.86|1768.36|1766.46|1765.96|617
1633365000000|2021-10-04 16:30:00|1768.79|1768.29|1769.25|1768.75|1769.57|1769.07|1768.36|1767.86|756
1633365300000|2021-10-04 16:35:00|1769.23|1768.73|1769.34|1768.84|1769.35|1768.85|1768.67|1768.17|539
1633365600000|2021-10-04 16:40:00|1769.35|1768.85|1769.96|1769.46|1770.24|1769.74|1769.07|1768.57|608
1633365900000|2021-10-04 16:45:00|1769.94|1769.44|1769.56|1769.06|1770.58|1770.17|1769.23|1768.73|702
1633366200000|2021-10-04 16:50:00|1769.62|1769.12|1768.62|1768.12|1769.74|1769.24|1768.5|1768|504
1633366500000|2021-10-04 16:55:00|1768.64|1768.14|1769.33|1768.83|1769.33|1768.89|1768.35|1767.96|577
1633366800000|2021-10-04 17:00:00|1769.29|1768.79|1768.67|1768.37|1769.31|1768.9|1767.65|1767.23|816
1633367100000|2021-10-04 17:05:00|1768.77|1768.27|1767.73|1767.23|1768.77|1768.31|1767.06|1766.7|634
1633367400000|2021-10-04 17:10:00|1767.71|1767.21|1767.23|1766.93|1767.74|1767.32|1767.03|1766.68|440
1633367700000|2021-10-04 17:15:00|1767.24|1766.94|1767.2|1766.7|1767.5|1767.12|1766.76|1766.35|594
1633368000000|2021-10-04 17:20:00|1767.22|1766.72|1767.77|1767.47|1768.1|1767.69|1766.87|1766.43|676
1633368300000|2021-10-04 17:25:00|1767.78|1767.48|1766.79|1766.29|1768.11|1767.61|1766.67|1766.29|594
1633368600000|2021-10-04 17:30:00|1766.85|1766.35|1765.75|1765.45|1767.34|1766.94|1765.66|1765.29|772
1633368900000|2021-10-04 17:35:00|1765.83|1765.53|1765.05|1764.55|1765.96|1765.66|1764.95|1764.52|707
1633369200000|2021-10-04 17:40:00|1765.04|1764.54|1766.06|1765.56|1766.06|1765.66|1765.02|1764.52|646
1633369500000|2021-10-04 17:45:00|1766.05|1765.55|1765.16|1764.66|1766.06|1765.67|1765.06|1764.64|595
1633369800000|2021-10-04 17:50:00|1765.17|1764.67|1764.28|1763.98|1765.19|1764.77|1764.17|1763.76|511
1633370100000|2021-10-04 17:55:00|1764.27|1763.97|1764.46|1763.96|1764.87|1764.39|1764.27|1763.87|363
1633370400000|2021-10-04 18:00:00|1764.47|1763.97|1764.09|1763.59|1764.9|1764.56|1763.97|1763.5|665
1633370700000|2021-10-04 18:05:00|1764.08|1763.58|1764.77|1764.27|1765.3|1764.86|1763.88|1763.56|614
1633371000000|2021-10-04 18:10:00|1764.82|1764.32|1764.49|1763.99|1764.82|1764.46|1764.05|1763.64|534
1633371300000|2021-10-04 18:15:00|1764.48|1763.98|1764.25|1763.95|1764.68|1764.28|1764.13|1763.72|609
1633371600000|2021-10-04 18:20:00|1764.23|1763.93|1765.23|1764.73|1765.34|1764.97|1764.17|1763.8|521
1633371900000|2021-10-04 18:25:00|1765.22|1764.72|1765.44|1764.94|1765.55|1765.23|1765.03|1764.65|493
1633372200000|2021-10-04 18:30:00|1765.43|1764.93|1765.25|1764.75|1765.63|1765.23|1764.93|1764.49|527
1633372500000|2021-10-04 18:35:00|1765.26|1764.76|1766.67|1766.17|1766.67|1766.17|1765.18|1764.75|498
1633372800000|2021-10-04 18:40:00|1766.65|1766.15|1766.6|1766.1|1766.75|1766.34|1765.91|1765.5|406
1633373100000|2021-10-04 18:45:00|1766.61|1766.11|1766.94|1766.44|1766.98|1766.48|1766.28|1765.78|469
1633373400000|2021-10-04 18:50:00|1766.93|1766.43|1766.46|1765.96|1766.95|1766.45|1766.14|1765.64|501
1633373700000|2021-10-04 18:55:00|1766.54|1766.04|1767.25|1766.75|1767.39|1767.01|1765.94|1765.62|604
1633374000000|2021-10-04 19:00:00|1767.09|1766.59|1765.7|1765.2|1767.11|1766.71|1765.59|1765.16|521
1633374300000|2021-10-04 19:05:00|1765.64|1765.14|1764.38|1763.88|1765.75|1765.36|1764.27|1763.87|556
1633374600000|2021-10-04 19:10:00|1764.4|1763.9|1764.21|1763.71|1764.41|1763.99|1763.86|1763.46|599
1633374900000|2021-10-04 19:15:00|1764.23|1763.73|1764.42|1764.12|1764.76|1764.34|1763.86|1763.36|571
1633375200000|2021-10-04 19:20:00|1764.52|1764.02|1765.26|1764.76|1765.51|1765.01|1764.2|1763.83|580
1633375500000|2021-10-04 19:25:00|1765.27|1764.77|1765.08|1764.78|1765.62|1765.2|1764.97|1764.6|388
1633375800000|2021-10-04 19:30:00|1765.09|1764.79|1766.44|1765.94|1766.67|1766.33|1765.08|1764.7|565
1633376100000|2021-10-04 19:35:00|1766.45|1765.95|1767.03|1766.53|1767.2|1766.71|1766.12|1765.72|552
1633376400000|2021-10-04 19:40:00|1767.04|1766.54|1767.3|1766.8|1767.34|1766.98|1766.92|1766.53|631
1633376700000|2021-10-04 19:45:00|1767.31|1766.81|1767.84|1767.34|1767.86|1767.45|1767.29|1766.8|421
1633377000000|2021-10-04 19:50:00|1767.85|1767.35|1767.99|1767.49|1768.53|1768.15|1767.56|1767.13|583
1633377300000|2021-10-04 19:55:00|1768|1767.5|1769.02|1768.72|1769.07|1768.73|1767.79|1767.29|581
1633377600000|2021-10-04 20:00:00|1768.99|1768.69|1768.68|1768.18|1768.99|1768.69|1768.51|1768.03|354
1633377900000|2021-10-04 20:05:00|1768.7|1768.2|1768.94|1768.44|1768.94|1768.44|1768.5|1768.06|212
1633378200000|2021-10-04 20:10:00|1768.95|1768.45|1768.41|1767.91|1769.02|1768.52|1768.34|1767.85|163
1633378500000|2021-10-04 20:15:00|1768.43|1767.93|1768.42|1767.92|1768.44|1767.94|1768.38|1767.88|81
1633378800000|2021-10-04 20:20:00|1768.44|1767.94|1768.05|1767.55|1768.44|1767.96|1768.03|1767.53|118
1633379100000|2021-10-04 20:25:00|1768.04|1767.54|1768.32|1767.82|1768.39|1767.89|1768.04|1767.54|70
1633379400000|2021-10-04 20:30:00|1768.33|1767.83|1768.42|1767.92|1768.45|1767.95|1768.26|1767.76|118
1633379700000|2021-10-04 20:35:00|1768.44|1767.94|1768.43|1767.93|1768.44|1767.94|1768.38|1767.88|55
1633380000000|2021-10-04 20:40:00|1768.41|1767.91|1768.78|1768.28|1768.81|1768.31|1768.39|1767.89|85
1633380300000|2021-10-04 20:45:00|1768.77|1768.27|1768.77|1768.27|1768.97|1768.47|1768.75|1768.25|140
1633380600000|2021-10-04 20:50:00|1768.78|1768.28|1769.71|1769.21|1769.72|1769.22|1768.72|1768.22|234
1633380900000|2021-10-04 20:55:00|1769.73|1769.23|1770.02|1769.52|1770.05|1769.55|1769.46|1768.96|281
1633384800000|2021-10-04 22:00:00|1770.03|1769.53|1768.93|1768.43|1770.25|1769.75|1768.87|1768.37|321
1633385100000|2021-10-04 22:05:00|1768.94|1768.44|1768.98|1768.48|1769.15|1768.67|1768.75|1768.25|254
1633385400000|2021-10-04 22:10:00|1768.97|1768.47|1768.91|1768.41|1769.01|1768.51|1768.34|1767.84|270
1633385700000|2021-10-04 22:15:00|1768.9|1768.4|1769.22|1768.72|1769.31|1768.86|1768.8|1768.3|157
1633386000000|2021-10-04 22:20:00|1769.24|1768.74|1769.13|1768.63|1769.31|1768.83|1769.05|1768.55|143
1633386300000|2021-10-04 22:25:00|1769.1|1768.6|1768.95|1768.45|1769.14|1768.64|1768.89|1768.39|122
1633386600000|2021-10-04 22:30:00|1768.91|1768.41|1768.94|1768.44|1769.32|1768.82|1768.85|1768.41|166
1633386900000|2021-10-04 22:35:00|1768.95|1768.45|1768.83|1768.33|1768.95|1768.5|1768.32|1767.98|358
1633387200000|2021-10-04 22:40:00|1768.85|1768.35|1769.2|1768.7|1769.2|1768.82|1768.73|1768.35|232
1633387500000|2021-10-04 22:45:00|1769.06|1768.76|1769.55|1769.05|1769.55|1769.17|1768.98|1768.53|262
1633387800000|2021-10-04 22:50:00|1769.57|1769.07|1769.61|1769.11|1769.64|1769.17|1769.3|1768.94|140
1633388100000|2021-10-04 22:55:00|1769.6|1769.1|1769.15|1768.65|1769.71|1769.21|1769.09|1768.59|164
1633388400000|2021-10-04 23:00:00|1769.13|1768.63|1768.48|1767.98|1769.52|1769.12|1768.3|1767.9|398
1633388700000|2021-10-04 23:05:00|1768.49|1767.99|1768.35|1767.85|1768.77|1768.27|1768.08|1767.67|206
1633389000000|2021-10-04 23:10:00|1768.36|1767.86|1768.55|1768.05|1768.71|1768.21|1768.23|1767.73|166
1633389300000|2021-10-04 23:15:00|1768.58|1768.08|1768.96|1768.46|1769.14|1768.71|1768.47|1768.07|190
1633389600000|2021-10-04 23:20:00|1768.97|1768.47|1768.96|1768.46|1769.22|1768.76|1768.74|1768.32|287
1633389900000|2021-10-04 23:25:00|1768.97|1768.47|1768.42|1767.92|1769.18|1768.68|1768.01|1767.62|347
1633390200000|2021-10-04 23:30:00|1768.4|1767.9|1768.46|1767.96|1768.99|1768.63|1768.36|1767.86|225
1633390500000|2021-10-04 23:35:00|1768.45|1767.95|1768.56|1768.06|1768.64|1768.14|1768.37|1767.88|109
1633390800000|2021-10-04 23:40:00|1768.55|1768.05|1768.15|1767.65|1768.8|1768.3|1768.12|1767.62|177
1633391100000|2021-10-04 23:45:00|1768.24|1767.74|1768.3|1767.8|1768.44|1768.1|1767.99|1767.58|308
1633391400000|2021-10-04 23:50:00|1768.28|1767.78|1767.79|1767.29|1768.42|1767.99|1767.78|1767.28|215
1633391700000|2021-10-04 23:55:00|1767.8|1767.3|1768.44|1767.94|1768.49|1767.99|1767.7|1767.2|342
1633392000000|2021-10-05 00:00:00|1768.43|1767.93|1768.56|1768.06|1768.69|1768.27|1767.78|1767.43|549
1633392300000|2021-10-05 00:05:00|1768.54|1768.04|1767.59|1767.09|1768.56|1768.16|1767.53|1767.09|557
1633392600000|2021-10-05 00:10:00|1767.61|1767.11|1767.96|1767.46|1768|1767.61|1767.26|1766.8|429
1633392900000|2021-10-05 00:15:00|1767.95|1767.45|1767.87|1767.37|1768.25|1767.78|1767.52|1767.02|464
1633393200000|2021-10-05 00:20:00|1767.85|1767.35|1767.44|1766.94|1768.09|1767.59|1767.35|1766.85|407
1633393500000|2021-10-05 00:25:00|1767.46|1766.96|1767.48|1766.98|1767.67|1767.17|1767.24|1766.76|372
1633393800000|2021-10-05 00:30:00|1767.47|1766.97|1766.72|1766.22|1768|1767.54|1766.58|1766.1|461
1633394100000|2021-10-05 00:35:00|1766.7|1766.2|1766.98|1766.48|1767.02|1766.56|1766.59|1766.09|320
1633394400000|2021-10-05 00:40:00|1766.97|1766.47|1766.72|1766.22|1767.52|1767.11|1766.66|1766.17|447
1633394700000|2021-10-05 00:45:00|1766.86|1766.36|1766.11|1765.61|1766.86|1766.4|1766.01|1765.51|346
1633395000000|2021-10-05 00:50:00|1766.12|1765.62|1766.41|1765.91|1766.5|1766.02|1765.97|1765.56|559
1633395300000|2021-10-05 00:55:00|1766.34|1765.84|1766.2|1765.7|1766.93|1766.48|1766.04|1765.58|490
1633395600000|2021-10-05 01:00:00|1766.21|1765.71|1766.12|1765.62|1766.55|1766.05|1765.77|1765.38|490
1633395900000|2021-10-05 01:05:00|1766.13|1765.63|1766.59|1766.09|1766.64|1766.27|1765.84|1765.34|436
1633396200000|2021-10-05 01:10:00|1766.58|1766.08|1766.86|1766.36|1767|1766.64|1766.38|1765.88|384
1633396500000|2021-10-05 01:15:00|1766.87|1766.37|1765.64|1765.14|1766.88|1766.45|1765.36|1764.96|447
1633396800000|2021-10-05 01:20:00|1765.65|1765.15|1765.57|1765.07|1766.29|1765.79|1765.03|1764.53|619
1633397100000|2021-10-05 01:25:00|1765.55|1765.05|1765.18|1764.88|1765.88|1765.38|1764.94|1764.56|503
1633397400000|2021-10-05 01:30:00|1765.17|1764.87|1764.46|1763.96|1765.59|1765.19|1764.27|1763.83|497
1633397700000|2021-10-05 01:35:00|1764.45|1763.95|1763.99|1763.69|1764.58|1764.21|1763.95|1763.54|585
1633398000000|2021-10-05 01:40:00|1764|1763.7|1764.29|1763.79|1764.42|1764.03|1763.88|1763.47|521
1633398300000|2021-10-05 01:45:00|1764.28|1763.78|1764.65|1764.15|1764.67|1764.17|1763.89|1763.41|444
1633398600000|2021-10-05 01:50:00|1764.66|1764.16|1764.1|1763.6|1765.46|1765.03|1764|1763.58|494
1633398900000|2021-10-05 01:55:00|1764.04|1763.54|1764.52|1764.02|1764.75|1764.25|1763.4|1762.99|399
1633399200000|2021-10-05 02:00:00|1764.53|1764.03|1764.28|1763.78|1764.98|1764.55|1764.06|1763.56|399
1633399500000|2021-10-05 02:05:00|1764.27|1763.77|1764.59|1764.09|1764.59|1764.2|1764.11|1763.68|381
1633399800000|2021-10-05 02:10:00|1764.54|1764.04|1764.58|1764.08|1765.27|1764.87|1764.43|1764.01|356
1633400100000|2021-10-05 02:15:00|1764.61|1764.11|1764.04|1763.54|1764.68|1764.18|1763.87|1763.44|336
1633400400000|2021-10-05 02:20:00|1764.06|1763.56|1764.48|1763.98|1764.53|1764.14|1763.83|1763.38|347
1633400700000|2021-10-05 02:25:00|1764.31|1764.01|1763.73|1763.23|1764.41|1764.04|1763.68|1763.23|323
1633401000000|2021-10-05 02:30:00|1763.6|1763.3|1763.47|1763.17|1763.86|1763.42|1763.4|1762.97|343
1633401300000|2021-10-05 02:35:00|1763.57|1763.07|1763.17|1762.67|1763.72|1763.34|1763.04|1762.64|292
1633401600000|2021-10-05 02:40:00|1763.18|1762.68|1762.57|1762.07|1763.2|1762.81|1762.02|1761.58|399
1633401900000|2021-10-05 02:45:00|1762.58|1762.08|1762.04|1761.74|1762.7|1762.3|1761.97|1761.58|351
1633402200000|2021-10-05 02:50:00|1762.14|1761.64|1762.31|1761.81|1762.59|1762.19|1761.98|1761.55|292
1633402500000|2021-10-05 02:55:00|1762.3|1761.8|1762.35|1761.85|1762.54|1762.04|1761.94|1761.49|311
1633402800000|2021-10-05 03:00:00|1762.31|1761.81|1761.7|1761.2|1762.31|1761.81|1761.56|1761.14|335
1633403100000|2021-10-05 03:05:00|1761.73|1761.23|1761.24|1760.74|1761.81|1761.37|1761.17|1760.71|307
1633403400000|2021-10-05 03:10:00|1761.25|1760.75|1761.19|1760.69|1761.37|1760.98|1761.04|1760.62|300
1633403700000|2021-10-05 03:15:00|1761.18|1760.68|1761.32|1760.82|1761.5|1761.02|1760.95|1760.54|282
1633404000000|2021-10-05 03:20:00|1761.31|1760.81|1760.78|1760.48|1761.46|1761.06|1760.65|1760.23|368
1633404300000|2021-10-05 03:25:00|1760.79|1760.49|1761.42|1760.92|1761.55|1761.12|1760.79|1760.4|369
1633404600000|2021-10-05 03:30:00|1761.41|1760.91|1761.52|1761.02|1761.75|1761.37|1761.32|1760.84|443
1633404900000|2021-10-05 03:35:00|1761.48|1760.98|1761.63|1761.13|1761.64|1761.24|1761.18|1760.8|386
1633405200000|2021-10-05 03:40:00|1761.62|1761.12|1760.72|1760.42|1761.63|1761.19|1760.61|1760.21|336
1633405500000|2021-10-05 03:45:00|1760.82|1760.32|1760.07|1759.77|1760.96|1760.54|1760.02|1759.67|535
1633405800000|2021-10-05 03:50:00|1760.09|1759.79|1760.07|1759.57|1760.31|1759.92|1759.67|1759.28|541
1633406100000|2021-10-05 03:55:00|1759.74|1759.44|1760.26|1759.76|1760.58|1760.19|1759.74|1759.41|347
1633406400000|2021-10-05 04:00:00|1760.27|1759.77|1760.09|1759.59|1760.5|1760|1759.8|1759.41|306
1633406700000|2021-10-05 04:05:00|1760.08|1759.58|1759.43|1758.93|1760.12|1759.77|1759.24|1758.86|368
1633407000000|2021-10-05 04:10:00|1759.42|1758.92|1758.92|1758.42|1759.96|1759.66|1758.53|1758.13|504
1633407300000|2021-10-05 04:15:00|1758.93|1758.43|1758.52|1758.02|1759.45|1759.07|1758.43|1758.01|415
1633407600000|2021-10-05 04:20:00|1758.4|1758.1|1758.46|1757.96|1759.14|1758.74|1757.91|1757.55|433
1633407900000|2021-10-05 04:25:00|1758.47|1757.97|1758.51|1758.01|1758.92|1758.56|1758|1757.59|401
1633408200000|2021-10-05 04:30:00|1758.48|1757.98|1758.77|1758.27|1759.03|1758.65|1758.2|1757.79|528
1633408500000|2021-10-05 04:35:00|1758.76|1758.26|1759.28|1758.78|1759.72|1759.33|1758.41|1757.98|498
1633408800000|2021-10-05 04:40:00|1759.26|1758.76|1759.35|1759.05|1759.56|1759.07|1758.8|1758.3|341
1633409100000|2021-10-05 04:45:00|1759.45|1758.95|1758.9|1758.4|1759.56|1759.13|1758.84|1758.4|313
1633409400000|2021-10-05 04:50:00|1758.97|1758.47|1759.36|1758.86|1759.47|1759.09|1758.81|1758.34|275
1633409700000|2021-10-05 04:55:00|1759.35|1758.85|1759.45|1758.95|1759.6|1759.17|1758.97|1758.54|276
1633410000000|2021-10-05 05:00:00|1759.5|1759|1759.22|1758.72|1759.95|1759.56|1759.12|1758.72|312
1633410300000|2021-10-05 05:05:00|1759.23|1758.73|1760.32|1759.82|1760.46|1760.04|1758.87|1758.43|567
1633410600000|2021-10-05 05:10:00|1760.33|1759.83|1760.18|1759.68|1760.67|1760.31|1759.96|1759.52|475
1633410900000|2021-10-05 05:15:00|1760.2|1759.7|1760.46|1759.96|1760.89|1760.49|1759.93|1759.43|458
1633411200000|2021-10-05 05:20:00|1760.45|1759.95|1759.71|1759.21|1760.52|1760.07|1759.57|1759.15|358
1633411500000|2021-10-05 05:25:00|1759.72|1759.22|1760.21|1759.71|1760.45|1759.95|1759.5|1759|328
1633411800000|2021-10-05 05:30:00|1760.25|1759.75|1759.24|1758.74|1760.29|1759.79|1759.14|1758.73|386
1633412100000|2021-10-05 05:35:00|1759.28|1758.78|1758.08|1757.58|1759.31|1758.85|1757.88|1757.43|574
1633412400000|2021-10-05 05:40:00|1758.1|1757.6|1757.87|1757.37|1758.39|1757.95|1757.67|1757.31|502
1633412700000|2021-10-05 05:45:00|1757.82|1757.32|1756.98|1756.48|1758.08|1757.58|1756.63|1756.13|516
1633413000000|2021-10-05 05:50:00|1757.03|1756.53|1757.68|1757.18|1757.74|1757.4|1756.81|1756.39|473
1633413300000|2021-10-05 05:55:00|1757.69|1757.19|1758.39|1757.89|1758.71|1758.26|1757.59|1757.19|395
1633413600000|2021-10-05 06:00:00|1758.43|1757.93|1757.35|1756.85|1758.45|1757.98|1756.58|1756.18|782
1633413900000|2021-10-05 06:05:00|1757.34|1756.84|1758.24|1757.74|1758.49|1758.05|1756.78|1756.35|792
1633414200000|2021-10-05 06:10:00|1758.26|1757.76|1758.9|1758.4|1759.53|1759.14|1757.98|1757.68|882
1633414500000|2021-10-05 06:15:00|1758.88|1758.38|1759.34|1759.04|1759.53|1759.14|1758.53|1758.13|626
1633414800000|2021-10-05 06:20:00|1759.35|1759.05|1758.51|1758.01|1759.57|1759.17|1758.34|1757.84|607
1633415100000|2021-10-05 06:25:00|1758.49|1757.99|1758.16|1757.66|1758.52|1758.13|1757.55|1757.14|589
1633415400000|2021-10-05 06:30:00|1758.01|1757.71|1758.26|1757.76|1758.28|1757.87|1756.86|1756.46|766
1633415700000|2021-10-05 06:35:00|1758.21|1757.71|1759.05|1758.55|1759.36|1758.86|1757.67|1757.27|779
1633416000000|2021-10-05 06:40:00|1759.07|1758.57|1758.86|1758.36|1759.35|1758.9|1758.59|1758.16|638
1633416300000|2021-10-05 06:45:00|1758.84|1758.34|1756.42|1755.92|1759|1758.6|1755.57|1755.07|914
1633416600000|2021-10-05 06:50:00|1756.44|1755.94|1757.38|1756.88|1757.45|1757.01|1755.98|1755.59|878
1633416900000|2021-10-05 06:55:00|1757.37|1756.87|1757.38|1757.08|1757.85|1757.45|1756.87|1756.5|883
1633417200000|2021-10-05 07:00:00|1757.36|1757.06|1756.19|1755.89|1757.85|1757.51|1755.56|1755.26|1275
1633417500000|2021-10-05 07:05:00|1756.16|1755.86|1756.49|1755.99|1757.04|1756.7|1755.58|1755.21|1083
1633417800000|2021-10-05 07:10:00|1756.46|1755.96|1756.64|1756.34|1756.66|1756.34|1755.65|1755.24|1119
1633418100000|2021-10-05 07:15:00|1756.65|1756.35|1759.5|1759.2|1759.52|1759.22|1756.65|1756.33|1147
1633418400000|2021-10-05 07:20:00|1759.57|1759.27|1759.72|1759.42|1760.04|1759.68|1758.21|1757.91|1077
1633418700000|2021-10-05 07:25:00|1759.82|1759.32|1760|1759.7|1760.75|1760.38|1759.29|1758.94|984
1633419000000|2021-10-05 07:30:00|1760.1|1759.6|1760.08|1759.58|1760.43|1760.13|1759.09|1758.69|999
1633419300000|2021-10-05 07:35:00|1760.06|1759.56|1760.84|1760.54|1761.24|1760.85|1759.75|1759.4|1052
1633419600000|2021-10-05 07:40:00|1760.77|1760.47|1760.45|1759.95|1760.87|1760.51|1759.75|1759.39|955
1633419900000|2021-10-05 07:45:00|1760.43|1759.93|1760.14|1759.64|1761.29|1760.92|1759.74|1759.42|1001
1633420200000|2021-10-05 07:50:00|1760.13|1759.63|1759.63|1759.13|1760.13|1759.66|1758.58|1758.19|998
1633420500000|2021-10-05 07:55:00|1759.56|1759.06|1759.56|1759.06|1759.91|1759.53|1759.02|1758.72|941
1633420800000|2021-10-05 08:00:00|1759.58|1759.08|1759.54|1759.24|1760.15|1759.81|1758.99|1758.61|871
1633421100000|2021-10-05 08:05:00|1759.64|1759.14|1760.14|1759.84|1760.24|1759.86|1759.22|1758.85|817
1633421400000|2021-10-05 08:10:00|1760.17|1759.87|1759.28|1758.98|1760.5|1760.12|1759.06|1758.64|883
1633421700000|2021-10-05 08:15:00|1759.29|1758.99|1758.95|1758.45|1759.54|1759.17|1758.72|1758.38|887
1633422000000|2021-10-05 08:20:00|1758.84|1758.34|1758.81|1758.51|1759.03|1758.66|1757.98|1757.65|816
1633422300000|2021-10-05 08:25:00|1758.91|1758.41|1758.31|1758.01|1759.19|1758.82|1758.23|1757.84|725
1633422600000|2021-10-05 08:30:00|1758.29|1757.99|1758.64|1758.14|1758.84|1758.49|1757.89|1757.53|965
1633422900000|2021-10-05 08:35:00|1758.62|1758.12|1757.7|1757.4|1759.14|1758.78|1757.66|1757.28|884
1633423200000|2021-10-05 08:40:00|1757.8|1757.3|1757.2|1756.7|1757.87|1757.5|1756.67|1756.31|898
1633423500000|2021-10-05 08:45:00|1757.21|1756.71|1756.85|1756.55|1757.21|1756.72|1755.96|1755.58|674
1633423800000|2021-10-05 08:50:00|1756.84|1756.54|1757.33|1756.83|1757.46|1757.1|1756.75|1756.37|639
1633424100000|2021-10-05 08:55:00|1757.32|1756.82|1755.99|1755.69|1757.32|1756.88|1755.97|1755.59|693
1633424400000|2021-10-05 09:00:00|1755.98|1755.68|1756.38|1755.88|1756.64|1756.21|1755.78|1755.41|642
1633424700000|2021-10-05 09:05:00|1756.31|1755.81|1756.78|1756.28|1756.96|1756.56|1756.15|1755.77|639
1633425000000|2021-10-05 09:10:00|1756.67|1756.37|1756.28|1755.98|1756.84|1756.44|1756.24|1755.83|616
1633425300000|2021-10-05 09:15:00|1756.3|1755.8|1756.83|1756.53|1756.98|1756.57|1756.11|1755.73|687
1633425600000|2021-10-05 09:20:00|1756.85|1756.55|1758.11|1757.61|1758.2|1757.79|1756.78|1756.38|828
1633425900000|2021-10-05 09:25:00|1758.02|1757.72|1757.59|1757.09|1758.03|1757.73|1757.41|1757.01|610
1633426200000|2021-10-05 09:30:00|1757.61|1757.11|1758.58|1758.08|1758.6|1758.2|1757.46|1757.08|746
1633426500000|2021-10-05 09:35:00|1758.57|1758.07|1758.27|1757.77|1758.59|1758.12|1757.89|1757.49|463
1633426800000|2021-10-05 09:40:00|1758.29|1757.79|1758.19|1757.69|1758.29|1757.88|1757.87|1757.45|404
1633427100000|2021-10-05 09:45:00|1758.1|1757.8|1757.91|1757.41|1758.37|1757.99|1757.65|1757.23|462
1633427400000|2021-10-05 09:50:00|1757.98|1757.48|1758.23|1757.93|1758.64|1758.24|1757.73|1757.35|554
1633427700000|2021-10-05 09:55:00|1758.24|1757.94|1758.09|1757.79|1758.5|1758.02|1757.44|1757.05|616
1633428000000|2021-10-05 10:00:00|1758.12|1757.82|1757.95|1757.65|1758.44|1758.11|1757.55|1757.08|480
1633428300000|2021-10-05 10:05:00|1757.96|1757.66|1757.1|1756.6|1758.18|1757.78|1756.88|1756.46|596
1633428600000|2021-10-05 10:10:00|1757.08|1756.58|1757.13|1756.83|1757.27|1756.88|1756.68|1756.27|529
1633428900000|2021-10-05 10:15:00|1757.23|1756.73|1756.63|1756.33|1757.25|1756.85|1756.32|1755.89|549
1633429200000|2021-10-05 10:20:00|1756.64|1756.34|1756.7|1756.2|1756.8|1756.39|1756.38|1756|443
1633429500000|2021-10-05 10:25:00|1756.72|1756.22|1756.14|1755.84|1756.91|1756.53|1756.13|1755.74|410
1633429800000|2021-10-05 10:30:00|1756.13|1755.83|1756.03|1755.73|1756.48|1756.09|1755.11|1754.71|856
1633430100000|2021-10-05 10:35:00|1756.01|1755.71|1756.52|1756.22|1756.91|1756.61|1755.94|1755.58|488
1633430400000|2021-10-05 10:40:00|1756.5|1756.2|1756.46|1756.16|1756.86|1756.49|1756.2|1755.81|594
1633430700000|2021-10-05 10:45:00|1756.38|1756.08|1756.52|1756.22|1756.7|1756.3|1755.5|1755.17|703
1633431000000|2021-10-05 10:50:00|1756.51|1756.21|1754.52|1754.22|1756.73|1756.33|1754.45|1754.02|757
1633431300000|2021-10-05 10:55:00|1754.51|1754.21|1754.44|1754.14|1755.08|1754.71|1754.33|1754.01|733
1633431600000|2021-10-05 11:00:00|1754.45|1754.15|1755.6|1755.3|1755.7|1755.36|1754.19|1753.8|782
1633431900000|2021-10-05 11:05:00|1755.66|1755.36|1755.6|1755.1|1756.33|1755.97|1755.39|1755|733
1633432200000|2021-10-05 11:10:00|1755.59|1755.09|1755.25|1754.95|1755.63|1755.24|1754.89|1754.53|656
1633432500000|2021-10-05 11:15:00|1755.24|1754.94|1754.48|1754.18|1755.33|1754.95|1753.78|1753.46|672
1633432800000|2021-10-05 11:20:00|1754.57|1754.07|1755.3|1755|1755.49|1755.07|1753.86|1753.47|881
1633433100000|2021-10-05 11:25:00|1755.29|1754.99|1756.37|1756.07|1756.71|1756.31|1755.25|1754.84|698
1633433400000|2021-10-05 11:30:00|1756.35|1756.05|1756.76|1756.46|1756.88|1756.55|1756.09|1755.7|716
1633433700000|2021-10-05 11:35:00|1756.89|1756.39|1757.68|1757.38|1758.62|1758.28|1756.74|1756.37|918
1633434000000|2021-10-05 11:40:00|1757.79|1757.29|1757.71|1757.41|1758.2|1757.79|1757.27|1756.88|587
1633434300000|2021-10-05 11:45:00|1757.7|1757.4|1756.87|1756.57|1757.77|1757.4|1756.65|1756.29|587
1633434600000|2021-10-05 11:50:00|1756.88|1756.58|1756.88|1756.38|1757.37|1757|1756.5|1756.19|570
1633434900000|2021-10-05 11:55:00|1756.91|1756.41|1757.28|1756.98|1757.34|1756.98|1756.68|1756.29|621
1633435200000|2021-10-05 12:00:00|1757.33|1757.03|1757.6|1757.3|1758.47|1758.1|1756.87|1756.57|874
1633435500000|2021-10-05 12:05:00|1757.58|1757.28|1758.88|1758.58|1759.06|1758.68|1757.37|1757.04|718
1633435800000|2021-10-05 12:10:00|1758.86|1758.56|1759.47|1759.17|1760.07|1759.67|1757.77|1757.47|1043
1633436100000|2021-10-05 12:15:00|1759.55|1759.25|1759.54|1759.24|1759.91|1759.54|1758.4|1758.08|894
1633436400000|2021-10-05 12:20:00|1759.67|1759.37|1760.49|1760.19|1760.96|1760.52|1758.5|1758.18|1112
1633436700000|2021-10-05 12:25:00|1760.5|1760.2|1760.67|1760.37|1761.72|1761.28|1759.54|1759.24|1119
1633437000000|2021-10-05 12:30:00|1760.69|1760.39|1759.49|1758.99|1761.52|1761.13|1758.9|1758.6|1186
1633437300000|2021-10-05 12:35:00|1759.5|1759|1758.36|1757.86|1759.6|1759.27|1757.84|1757.46|1022
1633437600000|2021-10-05 12:40:00|1758.26|1757.96|1758.86|1758.56|1759.2|1758.87|1757.91|1757.57|991
1633437900000|2021-10-05 12:45:00|1758.84|1758.54|1758.29|1757.79|1759.55|1759.24|1758.19|1757.79|859
1633438200000|2021-10-05 12:50:00|1758.33|1757.83|1757.15|1756.65|1758.59|1758.25|1756.86|1756.45|865
1633438500000|2021-10-05 12:55:00|1757.14|1756.64|1756.84|1756.34|1757.72|1757.32|1756|1755.7|942
1633438800000|2021-10-05 13:00:00|1756.85|1756.35|1757.19|1756.69|1757.55|1757.12|1756.07|1755.6|1062
1633439100000|2021-10-05 13:05:00|1757.11|1756.81|1753.75|1753.45|1757.28|1756.88|1753.04|1752.72|1279
1633439400000|2021-10-05 13:10:00|1753.74|1753.44|1753.56|1753.26|1755.78|1755.48|1753.26|1752.84|1221
1633439700000|2021-10-05 13:15:00|1753.52|1753.22|1754.07|1753.77|1754.84|1754.45|1751.67|1751.37|1265
1633440000000|2021-10-05 13:20:00|1754.06|1753.76|1752.67|1752.17|1754.7|1754.4|1752.29|1751.93|1026
1633440300000|2021-10-05 13:25:00|1752.68|1752.18|1753.85|1753.35|1754.74|1754.35|1752.18|1751.85|1000
1633440600000|2021-10-05 13:30:00|1753.84|1753.34|1754.7|1754.2|1755.67|1755.32|1752.53|1752.23|1530
1633440900000|2021-10-05 13:35:00|1754.69|1754.19|1755.82|1755.52|1756.08|1755.76|1753.69|1753.37|1506
1633441200000|2021-10-05 13:40:00|1755.81|1755.51|1755.25|1754.75|1756.65|1756.35|1755.06|1754.68|1410
1633441500000|2021-10-05 13:45:00|1755.24|1754.74|1754.45|1753.95|1755.38|1754.88|1752.31|1751.92|1550
1633441800000|2021-10-05 13:50:00|1754.46|1753.96|1751.32|1751.02|1754.75|1754.25|1751.04|1750.66|1613
1633442100000|2021-10-05 13:55:00|1751.35|1751.05|1753.42|1752.92|1754.27|1753.86|1750.71|1750.34|1598
1633442400000|2021-10-05 14:00:00|1753.29|1752.79|1750.5|1750.2|1754.55|1754.05|1750.18|1749.79|1837
1633442700000|2021-10-05 14:05:00|1750.51|1750.21|1751.35|1750.85|1751.52|1751.08|1748.81|1748.51|1442
1633443000000|2021-10-05 14:10:00|1751.37|1750.87|1750.37|1749.87|1751.9|1751.53|1749.64|1749.3|1360
1633443300000|2021-10-05 14:15:00|1750.28|1749.98|1751.7|1751.2|1751.71|1751.36|1749.28|1748.9|1224
1633443600000|2021-10-05 14:20:00|1751.68|1751.38|1752.86|1752.56|1753.27|1752.89|1751.23|1750.86|1091
1633443900000|2021-10-05 14:25:00|1752.87|1752.57|1753.68|1753.38|1754.32|1753.97|1752.09|1751.79|1211
1633444200000|2021-10-05 14:30:00|1753.66|1753.36|1753.18|1752.88|1753.97|1753.54|1752.81|1752.4|1122
1633444500000|2021-10-05 14:35:00|1753.17|1752.87|1752.09|1751.79|1753.66|1753.27|1750.95|1750.58|1195
1633444800000|2021-10-05 14:40:00|1751.99|1751.69|1751.82|1751.32|1753.64|1753.26|1751.48|1751.05|1168
1633445100000|2021-10-05 14:45:00|1751.78|1751.28|1751.01|1750.51|1752.21|1751.84|1750.1|1749.64|1249
1633445400000|2021-10-05 14:50:00|1751|1750.5|1751.92|1751.42|1752.62|1752.14|1750.36|1749.86|1078
1633445700000|2021-10-05 14:55:00|1751.93|1751.43|1752.89|1752.39|1752.93|1752.43|1751.59|1751.12|1078
1633446000000|2021-10-05 15:00:00|1752.96|1752.46|1753.42|1752.92|1753.59|1753.19|1751.61|1751.11|1169
1633446300000|2021-10-05 15:05:00|1753.4|1752.9|1754.72|1754.22|1755.05|1754.65|1753.35|1752.85|1169
1633446600000|2021-10-05 15:10:00|1754.7|1754.2|1754.85|1754.35|1755.13|1754.8|1754.05|1753.69|1082
1633446900000|2021-10-05 15:15:00|1754.86|1754.36|1754.81|1754.31|1755.3|1754.93|1754.44|1754.08|961
1633447200000|2021-10-05 15:20:00|1754.87|1754.37|1756|1755.5|1756.21|1755.81|1754.64|1754.3|1015
1633447500000|2021-10-05 15:25:00|1756.02|1755.52|1757.37|1756.87|1757.99|1757.58|1756.02|1755.52|1102
1633447800000|2021-10-05 15:30:00|1757.38|1756.88|1759.63|1759.13|1760|1759.5|1757.32|1756.82|1242
1633448100000|2021-10-05 15:35:00|1759.65|1759.15|1760.54|1760.24|1761.3|1760.9|1759.39|1759|1428
1633448400000|2021-10-05 15:40:00|1760.61|1760.31|1759.89|1759.39|1761.52|1761.09|1759.81|1759.36|987
1633448700000|2021-10-05 15:45:00|1759.93|1759.43|1759.97|1759.67|1760.53|1760.14|1759.04|1758.64|994
1633449000000|2021-10-05 15:50:00|1759.95|1759.65|1760.96|1760.46|1760.96|1760.59|1759.82|1759.46|848
1633449300000|2021-10-05 15:55:00|1760.93|1760.43|1761.14|1760.64|1761.43|1761.04|1760.72|1760.22|778
1633449600000|2021-10-05 16:00:00|1761.15|1760.65|1761.38|1760.88|1761.57|1761.07|1760.7|1760.25|542
1633449900000|2021-10-05 16:05:00|1761.37|1760.87|1759|1758.5|1761.38|1760.9|1758.88|1758.5|713
1633450200000|2021-10-05 16:10:00|1759.01|1758.51|1758.76|1758.46|1759.27|1758.86|1758.2|1757.8|685
1633450500000|2021-10-05 16:15:00|1758.86|1758.36|1758.61|1758.11|1759.08|1758.63|1758.31|1757.89|674
1633450800000|2021-10-05 16:20:00|1758.64|1758.14|1758.72|1758.22|1759.05|1758.58|1758.36|1758.02|581
1633451100000|2021-10-05 16:25:00|1758.73|1758.23|1759.57|1759.07|1759.57|1759.24|1758.64|1758.2|660
1633451400000|2021-10-05 16:30:00|1759.52|1759.22|1759.67|1759.17|1759.77|1759.4|1759.21|1758.75|562
1633451700000|2021-10-05 16:35:00|1759.66|1759.16|1760.07|1759.57|1760.28|1759.95|1759.42|1759.06|509
1633452000000|2021-10-05 16:40:00|1760.05|1759.55|1759.89|1759.39|1760.51|1760.05|1759.41|1759.05|509
1633452300000|2021-10-05 16:45:00|1759.9|1759.4|1759.61|1759.11|1760.34|1759.84|1759.56|1759.06|464
1633452600000|2021-10-05 16:50:00|1759.62|1759.12|1759.66|1759.36|1759.77|1759.39|1759.22|1758.79|483
1633452900000|2021-10-05 16:55:00|1759.67|1759.37|1760.1|1759.8|1760.2|1759.8|1759.63|1759.13|424
1633453200000|2021-10-05 17:00:00|1760.09|1759.79|1759.42|1758.92|1760.29|1759.82|1759.26|1758.84|430
1633453500000|2021-10-05 17:05:00|1759.43|1758.93|1760.49|1759.99|1760.51|1760.03|1759.35|1758.91|332
1633453800000|2021-10-05 17:10:00|1760.48|1759.98|1760.5|1760|1760.81|1760.37|1760.04|1759.65|421
1633454100000|2021-10-05 17:15:00|1760.44|1759.94|1759.87|1759.37|1760.68|1760.18|1759.57|1759.12|486
1633454400000|2021-10-05 17:20:00|1759.86|1759.36|1760.46|1759.96|1760.59|1760.12|1759.79|1759.36|419
1633454700000|2021-10-05 17:25:00|1760.45|1759.95|1760.59|1760.29|1761.02|1760.64|1760.27|1759.92|649
1633455000000|2021-10-05 17:30:00|1760.69|1760.19|1760.9|1760.4|1761.07|1760.65|1760.39|1759.96|525
1633455300000|2021-10-05 17:35:00|1760.89|1760.39|1761.07|1760.57|1761.27|1760.77|1760.6|1760.2|362
1633455600000|2021-10-05 17:40:00|1761.04|1760.54|1762.24|1761.74|1762.44|1761.97|1760.93|1760.43|601
1633455900000|2021-10-05 17:45:00|1762.25|1761.75|1762.65|1762.15|1763.08|1762.64|1762.23|1761.73|541
1633456200000|2021-10-05 17:50:00|1762.67|1762.17|1762.13|1761.63|1763.26|1762.76|1761.93|1761.51|470
1633456500000|2021-10-05 17:55:00|1762.14|1761.64|1762.06|1761.56|1762.4|1761.9|1761.68|1761.18|436
1633456800000|2021-10-05 18:00:00|1762.08|1761.58|1762.44|1761.94|1762.46|1762.05|1761.78|1761.28|387
1633457100000|2021-10-05 18:05:00|1762.43|1761.93|1762.62|1762.12|1762.77|1762.32|1762.3|1761.87|330
1633457400000|2021-10-05 18:10:00|1762.6|1762.1|1762.04|1761.54|1762.74|1762.27|1761.95|1761.45|472
1633457700000|2021-10-05 18:15:00|1762.05|1761.55|1762.82|1762.32|1762.89|1762.49|1762.01|1761.51|786
1633458000000|2021-10-05 18:20:00|1762.8|1762.3|1763.24|1762.74|1763.36|1762.86|1762.64|1762.15|522
1633458300000|2021-10-05 18:25:00|1763.23|1762.73|1762.84|1762.34|1763.24|1762.77|1762.59|1762.09|366
1633458600000|2021-10-05 18:30:00|1762.85|1762.35|1761.94|1761.44|1762.95|1762.55|1761.93|1761.43|430
1633458900000|2021-10-05 18:35:00|1761.93|1761.43|1761.8|1761.3|1762.04|1761.66|1761.34|1760.92|501
1633459200000|2021-10-05 18:40:00|1761.82|1761.32|1762.61|1762.11|1762.64|1762.14|1761.69|1761.19|409
1633459500000|2021-10-05 18:45:00|1762.6|1762.1|1762.89|1762.39|1762.9|1762.45|1762.41|1761.91|351
1633459800000|2021-10-05 18:50:00|1762.81|1762.31|1762.81|1762.31|1763.12|1762.62|1762.2|1761.86|410
1633460100000|2021-10-05 18:55:00|1762.8|1762.3|1761.96|1761.46|1762.81|1762.31|1761.96|1761.46|445
1633460400000|2021-10-05 19:00:00|1762.02|1761.52|1761.42|1760.92|1762.18|1761.68|1761.36|1760.86|448
1633460700000|2021-10-05 19:05:00|1761.43|1760.93|1761.75|1761.25|1761.75|1761.25|1761.25|1760.85|371
1633461000000|2021-10-05 19:10:00|1761.74|1761.24|1761.54|1761.04|1761.75|1761.25|1761.15|1760.65|361
1633461300000|2021-10-05 19:15:00|1761.5|1761|1761.03|1760.53|1761.61|1761.18|1760.94|1760.53|327
1633461600000|2021-10-05 19:20:00|1761.04|1760.54|1760.88|1760.38|1761.06|1760.66|1760.51|1760.11|436
1633461900000|2021-10-05 19:25:00|1760.87|1760.37|1760.83|1760.33|1760.92|1760.49|1760.56|1760.06|557
1633462200000|2021-10-05 19:30:00|1760.84|1760.34|1760.59|1760.09|1760.89|1760.45|1760.48|1760.05|331
1633462500000|2021-10-05 19:35:00|1760.6|1760.1|1760.8|1760.3|1760.91|1760.41|1760.49|1760.07|154
1633462800000|2021-10-05 19:40:00|1760.81|1760.31|1760.45|1759.95|1760.81|1760.31|1760.28|1759.85|219
1633463100000|2021-10-05 19:45:00|1760.46|1759.96|1760.36|1759.86|1760.46|1759.96|1760.14|1759.65|384
1633463400000|2021-10-05 19:50:00|1760.38|1759.88|1760.02|1759.52|1760.47|1759.97|1759.92|1759.42|364
1633463700000|2021-10-05 19:55:00|1760.01|1759.51|1760.55|1760.05|1760.67|1760.17|1760|1759.5|603
1633464000000|2021-10-05 20:00:00|1760.53|1760.03|1760.57|1760.07|1760.76|1760.26|1760.34|1759.94|270
1633464300000|2021-10-05 20:05:00|1760.56|1760.06|1760.46|1759.96|1760.57|1760.07|1760.32|1759.82|164
1633464600000|2021-10-05 20:10:00|1760.44|1759.94|1760.26|1759.76|1760.55|1760.05|1760.2|1759.7|142
1633464900000|2021-10-05 20:15:00|1760.27|1759.77|1760.01|1759.51|1760.33|1759.83|1759.94|1759.49|140
1633465200000|2021-10-05 20:20:00|1760.02|1759.52|1760.04|1759.54|1760.21|1759.74|1759.8|1759.3|169
1633465500000|2021-10-05 20:25:00|1760.06|1759.56|1760.04|1759.54|1760.29|1759.86|1760.01|1759.51|129
1633465800000|2021-10-05 20:30:00|1760.06|1759.56|1759.93|1759.43|1760.34|1760.04|1759.78|1759.38|192
1633466100000|2021-10-05 20:35:00|1759.92|1759.42|1759.81|1759.31|1760.1|1759.6|1759.68|1759.29|145
1633466400000|2021-10-05 20:40:00|1759.8|1759.3|1760.58|1760.08|1760.63|1760.13|1759.79|1759.29|190
1633466700000|2021-10-05 20:45:00|1760.59|1760.09|1760.04|1759.54|1760.65|1760.15|1759.9|1759.4|183
1633467000000|2021-10-05 20:50:00|1760.05|1759.55|1760.22|1759.72|1760.25|1759.84|1759.98|1759.48|238
1633467300000|2021-10-05 20:55:00|1760.23|1759.73|1760.44|1759.94|1760.44|1759.94|1759.94|1759.44|213
1633471200000|2021-10-05 22:00:00|1760.23|1759.73|1760.42|1759.92|1760.49|1759.99|1760.05|1759.65|207
1633471500000|2021-10-05 22:05:00|1760.41|1759.91|1760.44|1759.94|1760.44|1759.94|1760.28|1759.78|97
1633471800000|2021-10-05 22:10:00|1760.46|1759.96|1760.29|1759.79|1760.53|1760.05|1760.26|1759.77|114
1633472100000|2021-10-05 22:15:00|1760.3|1759.8|1760.5|1760|1760.52|1760.02|1760.26|1759.76|93
1633472400000|2021-10-05 22:20:00|1760.51|1760.01|1760.51|1760.01|1760.58|1760.08|1760.49|1759.99|65
1633472700000|2021-10-05 22:25:00|1760.53|1760.03|1760.33|1759.83|1760.56|1760.06|1760.2|1759.8|96
1633473000000|2021-10-05 22:30:00|1760.3|1759.8|1760.12|1759.62|1760.34|1759.91|1760|1759.56|120
1633473300000|2021-10-05 22:35:00|1760.13|1759.63|1760.03|1759.53|1760.25|1759.88|1759.91|1759.5|124
1633473600000|2021-10-05 22:40:00|1760.02|1759.52|1760.22|1759.72|1760.24|1759.82|1759.83|1759.41|113
1633473900000|2021-10-05 22:45:00|1760.21|1759.71|1760.17|1759.67|1760.29|1759.87|1760.06|1759.66|93
1633474200000|2021-10-05 22:50:00|1760.14|1759.64|1760.15|1759.65|1760.21|1759.74|1759.93|1759.51|131
1633474500000|2021-10-05 22:55:00|1760.14|1759.64|1760|1759.5|1760.15|1759.66|1759.82|1759.42|96
1633474800000|2021-10-05 23:00:00|1760.01|1759.51|1760.32|1759.82|1760.39|1759.89|1760|1759.5|162
1633475100000|2021-10-05 23:05:00|1760.36|1759.86|1760.12|1759.62|1760.41|1760.02|1760.08|1759.6|112
1633475400000|2021-10-05 23:10:00|1760.11|1759.61|1759.9|1759.4|1760.13|1759.65|1759.71|1759.27|150
1633475700000|2021-10-05 23:15:00|1759.89|1759.39|1759.92|1759.42|1760.15|1759.65|1759.86|1759.38|127
1633476000000|2021-10-05 23:20:00|1759.95|1759.45|1759.95|1759.45|1760.06|1759.6|1759.87|1759.42|126
1633476300000|2021-10-05 23:25:00|1759.96|1759.46|1759.91|1759.41|1760.04|1759.57|1759.79|1759.32|164
1633476600000|2021-10-05 23:30:00|1759.9|1759.4|1760.1|1759.6|1760.16|1759.66|1759.88|1759.38|132
1633476900000|2021-10-05 23:35:00|1760.09|1759.59|1760.03|1759.53|1760.15|1759.65|1760.01|1759.51|120
1633477200000|2021-10-05 23:40:00|1760.02|1759.52|1760.09|1759.59|1760.16|1759.66|1760.01|1759.51|92
1633477500000|2021-10-05 23:45:00|1760.12|1759.62|1759.44|1758.94|1760.14|1759.65|1759.2|1758.88|192
1633477800000|2021-10-05 23:50:00|1759.45|1758.95|1759.54|1759.04|1759.67|1759.22|1759.45|1758.95|186
1633478100000|2021-10-05 23:55:00|1759.57|1759.07|1759.65|1759.15|1759.91|1759.51|1759.54|1759.04|206
1633478400000|2021-10-06 00:00:00|1759.66|1759.16|1759.15|1758.65|1759.73|1759.28|1759.07|1758.63|481
1633478700000|2021-10-06 00:05:00|1759.16|1758.66|1759.03|1758.53|1759.25|1758.75|1758.42|1758|570
1633479000000|2021-10-06 00:10:00|1759.01|1758.51|1758.55|1758.05|1759.1|1758.6|1758.2|1757.81|399
1633479300000|2021-10-06 00:15:00|1758.56|1758.06|1758.25|1757.75|1758.66|1758.16|1757.92|1757.42|437
1633479600000|2021-10-06 00:20:00|1758.26|1757.76|1758.65|1758.15|1758.93|1758.51|1758.26|1757.76|452
1633479900000|2021-10-06 00:25:00|1758.64|1758.14|1758.11|1757.61|1758.77|1758.34|1757.99|1757.49|426
1633480200000|2021-10-06 00:30:00|1758.13|1757.63|1758.56|1758.06|1758.61|1758.18|1757.9|1757.45|323
1633480500000|2021-10-06 00:35:00|1758.58|1758.08|1758.31|1757.81|1758.68|1758.21|1758.18|1757.79|342
1633480800000|2021-10-06 00:40:00|1758.33|1757.83|1758.05|1757.55|1758.41|1758.04|1757.95|1757.51|338
1633481100000|2021-10-06 00:45:00|1758.06|1757.56|1758.03|1757.53|1758.13|1757.7|1757.5|1757.01|403
1633481400000|2021-10-06 00:50:00|1758.04|1757.54|1758.86|1758.36|1758.86|1758.5|1758.03|1757.53|403
1633481700000|2021-10-06 00:55:00|1758.87|1758.37|1757.94|1757.44|1759.01|1758.57|1757.88|1757.38|412
1633482000000|2021-10-06 01:00:00|1757.95|1757.45|1758.38|1757.88|1758.5|1758.14|1757.57|1757.07|578
1633482300000|2021-10-06 01:05:00|1758.36|1757.86|1758.52|1758.02|1758.82|1758.37|1758.18|1757.77|368
1633482600000|2021-10-06 01:10:00|1758.53|1758.03|1757.84|1757.34|1758.73|1758.23|1757.43|1757.03|417
1633482900000|2021-10-06 01:15:00|1757.88|1757.38|1756.92|1756.42|1757.94|1757.44|1756.9|1756.4|419
1633483200000|2021-10-06 01:20:00|1756.93|1756.43|1756.48|1755.98|1757.1|1756.6|1756.34|1755.98|297
1633483500000|2021-10-06 01:25:00|1756.49|1755.99|1756.9|1756.4|1757.06|1756.66|1756.2|1755.7|359
1633483800000|2021-10-06 01:30:00|1756.89|1756.39|1757.48|1756.98|1757.49|1756.99|1756.4|1755.92|575
1633484100000|2021-10-06 01:35:00|1757.47|1756.97|1757.52|1757.02|1758.23|1757.73|1757.25|1756.75|623
1633484400000|2021-10-06 01:40:00|1757.51|1757.01|1757.63|1757.13|1757.84|1757.43|1756.98|1756.6|571
1633484700000|2021-10-06 01:45:00|1757.62|1757.12|1757.64|1757.14|1757.87|1757.43|1757.28|1756.78|406
1633485000000|2021-10-06 01:50:00|1757.65|1757.15|1757.24|1756.74|1757.91|1757.41|1756.84|1756.43|482
1633485300000|2021-10-06 01:55:00|1757.23|1756.73|1757.6|1757.3|1758.01|1757.51|1757.23|1756.73|444
1633485600000|2021-10-06 02:00:00|1757.55|1757.25|1757.58|1757.08|1758.38|1757.98|1757.36|1756.95|464
1633485900000|2021-10-06 02:05:00|1757.57|1757.07|1756.23|1755.73|1757.57|1757.1|1756.16|1755.66|472
1633486200000|2021-10-06 02:10:00|1756.22|1755.72|1756.18|1755.68|1756.23|1755.73|1755.79|1755.29|385
1633486500000|2021-10-06 02:15:00|1756.17|1755.67|1756.53|1756.03|1756.76|1756.26|1756.14|1755.64|383
1633486800000|2021-10-06 02:20:00|1756.52|1756.02|1758.12|1757.62|1758.32|1757.82|1756.52|1756.02|460
1633487100000|2021-10-06 02:25:00|1758.07|1757.57|1758.04|1757.54|1758.24|1757.8|1757.8|1757.3|308
1633487400000|2021-10-06 02:30:00|1758.03|1757.53|1757.37|1756.87|1758.13|1757.67|1757.26|1756.76|300
1633487700000|2021-10-06 02:35:00|1757.38|1756.88|1757.06|1756.56|1757.57|1757.07|1756.92|1756.54|244
1633488000000|2021-10-06 02:40:00|1756.98|1756.48|1756.11|1755.61|1757|1756.5|1755.93|1755.45|276
1633488300000|2021-10-06 02:45:00|1756.14|1755.64|1755.3|1754.8|1756.55|1756.05|1755.26|1754.76|518
1633488600000|2021-10-06 02:50:00|1755.29|1754.79|1755.12|1754.62|1755.76|1755.34|1754.92|1754.44|626
1633488900000|2021-10-06 02:55:00|1755.13|1754.63|1755.93|1755.43|1756.12|1755.62|1754.51|1754.01|560
1633489200000|2021-10-06 03:00:00|1755.9|1755.4|1755.52|1755.02|1756.13|1755.63|1755.44|1754.94|403
1633489500000|2021-10-06 03:05:00|1755.43|1754.93|1755.38|1754.88|1755.85|1755.48|1755.01|1754.57|404
1633489800000|2021-10-06 03:10:00|1755.39|1754.89|1755.6|1755.3|1755.83|1755.44|1755.2|1754.79|317
1633490100000|2021-10-06 03:15:00|1755.7|1755.2|1755.29|1754.79|1756.02|1755.55|1755.08|1754.69|297
1633490400000|2021-10-06 03:20:00|1755.26|1754.76|1755.32|1754.82|1755.33|1754.88|1754.74|1754.31|421
1633490700000|2021-10-06 03:25:00|1755.33|1754.83|1755.19|1754.69|1755.42|1755.05|1754.87|1754.47|344
1633491000000|2021-10-06 03:30:00|1755.2|1754.7|1755.44|1754.94|1755.51|1755.08|1754.91|1754.52|343
1633491300000|2021-10-06 03:35:00|1755.48|1754.98|1755.5|1755|1755.6|1755.21|1755.15|1754.77|303
1633491600000|2021-10-06 03:40:00|1755.49|1754.99|1755.89|1755.39|1756|1755.6|1755.18|1754.77|287
1633491900000|2021-10-06 03:45:00|1755.88|1755.38|1755.6|1755.1|1755.88|1755.38|1755.38|1754.96|216
1633492200000|2021-10-06 03:50:00|1755.59|1755.09|1755.86|1755.36|1755.86|1755.36|1755.14|1754.75|252
1633492500000|2021-10-06 03:55:00|1755.89|1755.39|1755.93|1755.43|1756.41|1755.94|1755.72|1755.31|270
1633492800000|2021-10-06 04:00:00|1755.94|1755.44|1755.21|1754.71|1755.98|1755.58|1755.18|1754.7|257
1633493100000|2021-10-06 04:05:00|1755.2|1754.7|1754.55|1754.05|1755.2|1754.8|1753.94|1753.54|371
1633493400000|2021-10-06 04:10:00|1754.54|1754.04|1753.42|1752.92|1754.57|1754.07|1753.32|1752.91|514
1633493700000|2021-10-06 04:15:00|1753.41|1752.91|1752.28|1751.78|1753.42|1752.92|1752.08|1751.67|575
1633494000000|2021-10-06 04:20:00|1752.27|1751.77|1752.16|1751.66|1752.67|1752.25|1752.05|1751.61|337
1633494300000|2021-10-06 04:25:00|1752.15|1751.65|1752|1751.5|1752.41|1752.07|1751.89|1751.49|452
1633494600000|2021-10-06 04:30:00|1751.99|1751.49|1752.93|1752.63|1753.19|1752.75|1751.69|1751.3|444
1633494900000|2021-10-06 04:35:00|1752.92|1752.62|1752.97|1752.47|1753.2|1752.7|1752.55|1752.14|369
1633495200000|2021-10-06 04:40:00|1752.93|1752.43|1752.54|1752.24|1753.08|1752.7|1752.36|1751.95|411
1633495500000|2021-10-06 04:45:00|1752.64|1752.14|1753.55|1753.05|1753.72|1753.3|1752.47|1752.07|480
1633495800000|2021-10-06 04:50:00|1753.56|1753.06|1753.11|1752.61|1753.82|1753.32|1752.92|1752.44|443
1633496100000|2021-10-06 04:55:00|1753.1|1752.6|1752.79|1752.49|1753.32|1752.95|1752.46|1752.07|365
1633496400000|2021-10-06 05:00:00|1752.78|1752.48|1753.72|1753.22|1753.82|1753.34|1752.34|1751.99|444
1633496700000|2021-10-06 05:05:00|1753.73|1753.23|1754.01|1753.51|1754.26|1753.88|1753.72|1753.22|361
1633497000000|2021-10-06 05:10:00|1754.02|1753.52|1754.29|1753.79|1754.34|1753.9|1753.81|1753.49|326
1633497300000|2021-10-06 05:15:00|1754.28|1753.78|1754.01|1753.51|1754.75|1754.25|1753.69|1753.19|431
1633497600000|2021-10-06 05:20:00|1754.02|1753.52|1753.65|1753.15|1754.35|1753.97|1753.54|1753.04|356
1633497900000|2021-10-06 05:25:00|1753.64|1753.14|1753.78|1753.28|1754.29|1753.79|1753.61|1753.11|350
1633498200000|2021-10-06 05:30:00|1753.77|1753.27|1752.03|1751.53|1753.93|1753.43|1751.92|1751.42|490
1633498500000|2021-10-06 05:35:00|1752.02|1751.52|1752.26|1751.76|1753.15|1752.65|1751.71|1751.26|497
1633498800000|2021-10-06 05:40:00|1752.25|1751.75|1752.25|1751.75|1752.46|1752.14|1751.65|1751.25|555
1633499100000|2021-10-06 05:45:00|1752.26|1751.76|1752.38|1752.08|1752.7|1752.3|1751.55|1751.19|531
1633499400000|2021-10-06 05:50:00|1752.48|1751.98|1751.44|1750.94|1752.59|1752.19|1751.34|1750.84|392
1633499700000|2021-10-06 05:55:00|1751.45|1750.95|1751.48|1750.98|1751.89|1751.47|1751.21|1750.81|447
1633500000000|2021-10-06 06:00:00|1751.46|1750.96|1752.69|1752.19|1753.06|1752.56|1750.66|1750.36|971
1633500300000|2021-10-06 06:05:00|1752.61|1752.11|1752.94|1752.44|1753.21|1752.81|1752.04|1751.54|661
1633500600000|2021-10-06 06:10:00|1752.92|1752.42|1753.95|1753.45|1754.05|1753.55|1752.64|1752.14|724
1633500900000|2021-10-06 06:15:00|1753.96|1753.46|1753.53|1753.03|1754.06|1753.6|1752.78|1752.45|692
1633501200000|2021-10-06 06:20:00|1753.51|1753.01|1752.83|1752.33|1753.55|1753.05|1751.69|1751.29|909
1633501500000|2021-10-06 06:25:00|1752.84|1752.34|1752.35|1751.85|1752.89|1752.42|1751.89|1751.46|630
1633501800000|2021-10-06 06:30:00|1752.24|1751.94|1754.01|1753.51|1754.1|1753.6|1751.86|1751.4|724
1633502100000|2021-10-06 06:35:00|1754.02|1753.52|1755.07|1754.57|1755.08|1754.58|1753.61|1753.11|813
1633502400000|2021-10-06 06:40:00|1755.08|1754.58|1753.87|1753.37|1755.13|1754.63|1753.6|1753.2|824
1633502700000|2021-10-06 06:45:00|1753.88|1753.38|1753.32|1752.82|1754.29|1753.87|1752.66|1752.16|790
1633503000000|2021-10-06 06:50:00|1753.31|1752.81|1753.01|1752.51|1754|1753.5|1752.81|1752.31|706
1633503300000|2021-10-06 06:55:00|1753.03|1752.53|1752.65|1752.15|1753.53|1753.03|1752.45|1751.95|802
1633503600000|2021-10-06 07:00:00|1752.66|1752.16|1751.12|1750.62|1753.41|1752.91|1751.02|1750.52|1235
1633503900000|2021-10-06 07:05:00|1751.11|1750.61|1749.4|1748.9|1751.86|1751.47|1748.37|1747.92|1173
1633504200000|2021-10-06 07:10:00|1749.45|1748.95|1748.73|1748.43|1749.85|1749.51|1747.69|1747.33|1414
1633504500000|2021-10-06 07:15:00|1748.79|1748.29|1749.16|1748.86|1749.64|1749.14|1748.45|1748.1|1159
1633504800000|2021-10-06 07:20:00|1749.15|1748.85|1751.9|1751.6|1752.01|1751.61|1749.12|1748.68|1094
1633505100000|2021-10-06 07:25:00|1751.91|1751.61|1751.53|1751.03|1752.62|1752.21|1750.76|1750.36|1124
1633505400000|2021-10-06 07:30:00|1751.51|1751.01|1751.42|1751.12|1752.5|1752.1|1750.88|1750.54|1115
1633505700000|2021-10-06 07:35:00|1751.44|1751.14|1750.82|1750.52|1751.9|1751.55|1750.64|1750.27|1105
1633506000000|2021-10-06 07:40:00|1750.81|1750.51|1750.46|1749.96|1751.87|1751.44|1750.38|1749.94|992
1633506300000|2021-10-06 07:45:00|1750.47|1749.97|1749.4|1748.9|1750.65|1750.25|1749.3|1748.89|1077
1633506600000|2021-10-06 07:50:00|1749.41|1748.91|1748.98|1748.68|1749.42|1749|1747.49|1747.12|1172
1633506900000|2021-10-06 07:55:00|1749|1748.7|1748.18|1747.68|1750.06|1749.56|1747.83|1747.49|1123
1633507200000|2021-10-06 08:00:00|1748.16|1747.66|1748.01|1747.51|1748.9|1748.51|1746.23|1745.83|1158
1633507500000|2021-10-06 08:05:00|1747.99|1747.49|1748.51|1748.01|1749.57|1749.15|1747.89|1747.48|1089
1633507800000|2021-10-06 08:10:00|1748.53|1748.03|1748.7|1748.2|1748.76|1748.38|1747.92|1747.42|874
1633508100000|2021-10-06 08:15:00|1748.71|1748.21|1746.82|1746.32|1748.71|1748.21|1746.71|1746.21|808
1633508400000|2021-10-06 08:20:00|1746.81|1746.31|1748.11|1747.81|1748.27|1747.82|1746.15|1745.78|989
1633508700000|2021-10-06 08:25:00|1748.09|1747.79|1747.82|1747.32|1748.18|1747.79|1746.97|1746.57|757
1633509000000|2021-10-06 08:30:00|1747.8|1747.3|1748.1|1747.6|1748.23|1747.8|1747.45|1747.01|829
1633509300000|2021-10-06 08:35:00|1748.11|1747.61|1748.53|1748.23|1749.05|1748.58|1748.02|1747.57|729
1633509600000|2021-10-06 08:40:00|1748.54|1748.24|1749.7|1749.4|1750.37|1749.87|1748.46|1748.16|828
1633509900000|2021-10-06 08:45:00|1749.69|1749.39|1749.17|1748.87|1750.11|1749.74|1748.97|1748.55|841
1633510200000|2021-10-06 08:50:00|1749.23|1748.73|1748.4|1748.1|1749.66|1749.23|1748.27|1747.91|753
1633510500000|2021-10-06 08:55:00|1748.41|1748.11|1747.33|1746.83|1748.55|1748.12|1746.85|1746.52|802
1633510800000|2021-10-06 09:00:00|1747.36|1746.86|1748.05|1747.75|1748.12|1747.76|1747.12|1746.62|954
1633511100000|2021-10-06 09:05:00|1748.06|1747.76|1747.32|1746.82|1748.41|1747.99|1747.25|1746.82|741
1633511400000|2021-10-06 09:10:00|1747.37|1746.87|1747.49|1747.19|1748.32|1747.92|1747.1|1746.64|988
1633511700000|2021-10-06 09:15:00|1747.59|1747.09|1748.84|1748.34|1748.85|1748.44|1747.33|1746.94|952
1633512000000|2021-10-06 09:20:00|1748.85|1748.35|1748.8|1748.3|1749.64|1749.23|1748.27|1747.86|756
1633512300000|2021-10-06 09:25:00|1748.62|1748.32|1748.96|1748.66|1749.24|1748.86|1748.4|1747.99|698
1633512600000|2021-10-06 09:30:00|1749.06|1748.56|1749.01|1748.71|1749.56|1749.18|1748.26|1747.85|864
1633512900000|2021-10-06 09:35:00|1749.03|1748.73|1748.7|1748.2|1749.17|1748.73|1748.47|1748.03|834
1633513200000|2021-10-06 09:40:00|1748.6|1748.3|1748.46|1747.96|1749.41|1748.91|1748.34|1747.91|937
1633513500000|2021-10-06 09:45:00|1748.47|1747.97|1747.82|1747.32|1748.95|1748.45|1747.81|1747.31|637
1633513800000|2021-10-06 09:50:00|1747.83|1747.33|1748.23|1747.73|1748.56|1748.1|1747.55|1747.05|617
1633514100000|2021-10-06 09:55:00|1748.22|1747.72|1748.84|1748.54|1748.97|1748.55|1747.4|1746.9|710
1633514400000|2021-10-06 10:00:00|1748.8|1748.5|1749.26|1748.76|1749.45|1749.06|1748.41|1747.99|612
1633514700000|2021-10-06 10:05:00|1749.25|1748.96|1748.86|1748.36|1749.46|1749.05|1748.22|1747.87|615
1633515000000|2021-10-06 10:10:00|1748.85|1748.35|1749.86|1749.36|1749.87|1749.54|1748.63|1748.25|733
1633515300000|2021-10-06 10:15:00|1749.85|1749.35|1749.86|1749.36|1750.24|1749.9|1749.47|1749.03|647
1633515600000|2021-10-06 10:20:00|1749.85|1749.35|1749.18|1748.68|1749.85|1749.36|1748.57|1748.15|627
1633515900000|2021-10-06 10:25:00|1749.17|1748.67|1750.45|1749.95|1750.87|1750.55|1749.06|1748.63|827
1633516200000|2021-10-06 10:30:00|1750.46|1749.96|1749.49|1749.19|1751.19|1750.76|1749.44|1748.94|790
1633516500000|2021-10-06 10:35:00|1749.53|1749.23|1749.6|1749.3|1750.09|1749.73|1749.31|1748.9|719
1633516800000|2021-10-06 10:40:00|1749.59|1749.29|1749.32|1748.82|1750.64|1750.26|1748.85|1748.35|859
1633517100000|2021-10-06 10:45:00|1749.3|1748.8|1749.21|1748.71|1749.45|1749.05|1748.63|1748.33|704
1633517400000|2021-10-06 10:50:00|1749.24|1748.74|1749.95|1749.45|1750.24|1749.89|1748.8|1748.4|682
1633517700000|2021-10-06 10:55:00|1749.94|1749.44|1750.7|1750.2|1751.04|1750.65|1749.83|1749.34|764
1633518000000|2021-10-06 11:00:00|1750.71|1750.21|1752.97|1752.47|1753.18|1752.88|1750.61|1750.19|1029
1633518300000|2021-10-06 11:05:00|1752.98|1752.48|1752.42|1752.12|1752.99|1752.49|1752.03|1751.63|707
1633518600000|2021-10-06 11:10:00|1752.41|1752.11|1752.05|1751.55|1752.81|1752.36|1751.83|1751.41|723
1633518900000|2021-10-06 11:15:00|1752.04|1751.54|1753.81|1753.51|1754.01|1753.55|1751.92|1751.52|942
1633519200000|2021-10-06 11:20:00|1753.82|1753.52|1756.64|1756.14|1757|1756.55|1753.67|1753.3|1026
1633519500000|2021-10-06 11:25:00|1756.65|1756.15|1756.3|1756|1757.23|1756.75|1756.14|1755.77|1172
1633519800000|2021-10-06 11:30:00|1756.24|1755.94|1754.68|1754.38|1756.52|1756.2|1754.27|1753.87|1070
1633520100000|2021-10-06 11:35:00|1754.73|1754.43|1755.02|1754.52|1755.07|1754.63|1753.96|1753.46|785
1633520400000|2021-10-06 11:40:00|1755.01|1754.51|1755.92|1755.62|1756.19|1755.69|1754.81|1754.47|643
1633520700000|2021-10-06 11:45:00|1755.93|1755.63|1754.67|1754.17|1756.34|1756|1754.65|1754.15|793
1633521000000|2021-10-06 11:50:00|1754.68|1754.18|1754.91|1754.41|1755.41|1754.91|1753.68|1753.18|842
1633521300000|2021-10-06 11:55:00|1754.9|1754.4|1754.66|1754.16|1755.92|1755.55|1754.5|1754.1|850
1633521600000|2021-10-06 12:00:00|1754.67|1754.17|1755.98|1755.48|1756.89|1756.41|1754.67|1754.17|1026
1633521900000|2021-10-06 12:05:00|1756.03|1755.53|1756.95|1756.65|1758.16|1757.67|1755.6|1755.18|1079
1633522200000|2021-10-06 12:10:00|1756.99|1756.69|1757.66|1757.16|1759.39|1758.98|1756.99|1756.55|1178
1633522500000|2021-10-06 12:15:00|1757.61|1757.11|1755.54|1755.04|1757.61|1757.11|1753.92|1753.28|1648
1633522800000|2021-10-06 12:20:00|1755.55|1755.05|1758.54|1758.04|1759.42|1759.12|1755.27|1754.77|1476
1633523100000|2021-10-06 12:25:00|1758.53|1758.03|1759.32|1758.82|1760.19|1759.69|1757.37|1756.87|1352
1633523400000|2021-10-06 12:30:00|1759.33|1758.83|1760.47|1759.97|1760.51|1760.01|1758.9|1758.4|1364
1633523700000|2021-10-06 12:35:00|1760.5|1760|1758.39|1757.89|1760.5|1760.07|1758.27|1757.79|1186
1633524000000|2021-10-06 12:40:00|1758.44|1757.94|1759.99|1759.69|1761.67|1761.37|1758.22|1757.92|1326
1633524300000|2021-10-06 12:45:00|1759.97|1759.67|1759.95|1759.45|1760.96|1760.58|1759.31|1758.92|1241
1633524600000|2021-10-06 12:50:00|1759.86|1759.56|1759|1758.7|1760.07|1759.7|1758.69|1758.3|1076
1633524900000|2021-10-06 12:55:00|1759.1|1758.8|1759.42|1759.12|1759.65|1759.26|1756.46|1756.15|1218
1633525200000|2021-10-06 13:00:00|1759.43|1759.13|1759.67|1759.17|1760.99|1760.69|1758.39|1757.98|1271
1633525500000|2021-10-06 13:05:00|1759.87|1759.57|1757.9|1757.4|1759.95|1759.59|1757.65|1757.18|1140
1633525800000|2021-10-06 13:10:00|1757.93|1757.43|1757.24|1756.94|1758.61|1758.17|1756.66|1756.36|1147
1633526100000|2021-10-06 13:15:00|1757.23|1756.93|1756.85|1756.55|1757.88|1757.49|1756.32|1755.96|1002
1633526400000|2021-10-06 13:20:00|1756.83|1756.53|1756.62|1756.32|1757.29|1756.99|1755.11|1754.7|1104
1633526700000|2021-10-06 13:25:00|1756.59|1756.29|1756.65|1756.35|1757.53|1757.05|1755.81|1755.51|1006
1633527000000|2021-10-06 13:30:00|1756.6|1756.3|1758.02|1757.72|1759.2|1758.9|1756.41|1756.08|1674
1633527300000|2021-10-06 13:35:00|1758|1757.7|1759.04|1758.74|1759.86|1759.45|1757.65|1757.29|1484
1633527600000|2021-10-06 13:40:00|1759.06|1758.76|1757.38|1757.08|1759.41|1759.06|1756.92|1756.62|1485
1633527900000|2021-10-06 13:45:00|1757.4|1757.1|1759.73|1759.43|1760.18|1759.85|1757.39|1757.03|1451
1633528200000|2021-10-06 13:50:00|1759.72|1759.42|1759.83|1759.33|1760.22|1759.81|1758.03|1757.64|1268
1633528500000|2021-10-06 13:55:00|1759.85|1759.35|1759.11|1758.61|1759.98|1759.6|1758.38|1758.06|1405
1633528800000|2021-10-06 14:00:00|1759.12|1758.62|1759.55|1759.25|1761.01|1760.51|1758.9|1758.49|1623
1633529100000|2021-10-06 14:05:00|1759.54|1759.24|1758.07|1757.57|1759.82|1759.41|1757.75|1757.39|1437
1633529400000|2021-10-06 14:10:00|1758.08|1757.58|1758.52|1758.02|1759.23|1758.76|1757.57|1757.17|1327
1633529700000|2021-10-06 14:15:00|1758.64|1758.14|1759.49|1758.99|1760.34|1759.9|1758.42|1757.92|1240
1633530000000|2021-10-06 14:20:00|1759.48|1758.98|1758.53|1758.03|1759.97|1759.47|1758.17|1757.77|1212
1633530300000|2021-10-06 14:25:00|1758.5|1758|1760.28|1759.78|1760.3|1759.8|1757.92|1757.42|1045
1633530600000|2021-10-06 14:30:00|1760.4|1760.1|1760.84|1760.34|1760.91|1760.41|1758.93|1758.43|1348
1633530900000|2021-10-06 14:35:00|1760.85|1760.35|1759.79|1759.49|1761.58|1761.08|1759.79|1759.42|1082
1633531200000|2021-10-06 14:40:00|1759.81|1759.51|1760.98|1760.48|1761.24|1760.75|1759.68|1759.23|1156
1633531500000|2021-10-06 14:45:00|1760.96|1760.46|1762.07|1761.57|1762.27|1761.84|1760.52|1760.02|1039
1633531800000|2021-10-06 14:50:00|1762.04|1761.54|1762.78|1762.28|1764.72|1764.22|1762.04|1761.54|1333
1633532100000|2021-10-06 14:55:00|1762.72|1762.22|1760.24|1759.74|1763.34|1762.84|1760.24|1759.74|1225
1633532400000|2021-10-06 15:00:00|1760.26|1759.76|1759.22|1758.72|1761.47|1760.97|1758.97|1758.58|948
1633532700000|2021-10-06 15:05:00|1759.21|1758.71|1756.74|1756.44|1759.7|1759.32|1756.74|1756.44|1111
1633533000000|2021-10-06 15:10:00|1756.84|1756.34|1756.85|1756.55|1757.77|1757.27|1756.17|1755.76|953
1633533300000|2021-10-06 15:15:00|1756.82|1756.52|1756.77|1756.27|1758.01|1757.71|1756.05|1755.58|993
1633533600000|2021-10-06 15:20:00|1756.75|1756.25|1757.23|1756.93|1757.54|1757.17|1756.51|1756.01|1006
1633533900000|2021-10-06 15:25:00|1757.27|1756.97|1758.71|1758.21|1758.73|1758.36|1757.04|1756.54|879
1633534200000|2021-10-06 15:30:00|1758.73|1758.23|1759.2|1758.7|1759.47|1758.97|1758.48|1758.12|738
1633534500000|2021-10-06 15:35:00|1759.21|1758.71|1760.03|1759.73|1760.18|1759.78|1759.13|1758.63|852
1633534800000|2021-10-06 15:40:00|1760.05|1759.75|1762|1761.5|1762.11|1761.67|1760.04|1759.74|1050
1633535100000|2021-10-06 15:45:00|1762.02|1761.52|1762.14|1761.64|1762.7|1762.27|1761.89|1761.39|899
1633535400000|2021-10-06 15:50:00|1762.16|1761.66|1761.49|1760.99|1762.28|1761.88|1761.08|1760.58|724
1633535700000|2021-10-06 15:55:00|1761.51|1761.01|1762.34|1761.84|1762.5|1762.1|1761.35|1760.91|664
1633536000000|2021-10-06 16:00:00|1762.33|1761.83|1761.27|1760.77|1762.96|1762.46|1761.09|1760.59|657
1633536300000|2021-10-06 16:05:00|1761.26|1760.76|1762.4|1762.1|1762.59|1762.18|1760.96|1760.55|763
1633536600000|2021-10-06 16:10:00|1762.5|1762|1762.59|1762.09|1762.63|1762.2|1761.89|1761.45|506
1633536900000|2021-10-06 16:15:00|1762.6|1762.1|1761.68|1761.18|1762.62|1762.23|1761.3|1760.91|518
1633537200000|2021-10-06 16:20:00|1761.67|1761.17|1762.09|1761.79|1762.3|1761.8|1761.56|1761.15|471
1633537500000|2021-10-06 16:25:00|1762.06|1761.76|1762.41|1762.11|1762.81|1762.31|1761.87|1761.48|569
1633537800000|2021-10-06 16:30:00|1762.42|1762.12|1762.94|1762.44|1763.05|1762.59|1762.23|1761.82|630
1633538100000|2021-10-06 16:35:00|1762.95|1762.45|1762.36|1761.86|1763.49|1763.06|1762.12|1761.69|561
1633538400000|2021-10-06 16:40:00|1762.41|1761.91|1762.84|1762.34|1763.12|1762.62|1762.17|1761.77|584
1633538700000|2021-10-06 16:45:00|1762.85|1762.35|1762.52|1762.02|1763.38|1762.94|1762.31|1761.93|518
1633539000000|2021-10-06 16:50:00|1762.54|1762.04|1762.25|1761.75|1762.64|1762.24|1761.85|1761.55|439
1633539300000|2021-10-06 16:55:00|1762.24|1761.74|1762.78|1762.28|1762.78|1762.43|1762.01|1761.51|471
1633539600000|2021-10-06 17:00:00|1762.79|1762.29|1763.7|1763.2|1763.7|1763.25|1762.63|1762.22|636
1633539900000|2021-10-06 17:05:00|1763.72|1763.22|1763.24|1762.74|1764.11|1763.7|1762.93|1762.58|595
1633540200000|2021-10-06 17:10:00|1763.23|1762.73|1762.77|1762.27|1763.28|1762.79|1762.26|1761.96|560
1633540500000|2021-10-06 17:15:00|1762.85|1762.35|1762.8|1762.5|1763.42|1762.92|1762.51|1762.04|593
1633540800000|2021-10-06 17:20:00|1762.81|1762.51|1761.89|1761.39|1762.98|1762.51|1761.77|1761.37|550
1633541100000|2021-10-06 17:25:00|1761.9|1761.4|1761.26|1760.76|1761.95|1761.55|1761|1760.5|821
1633541400000|2021-10-06 17:30:00|1761.24|1760.74|1761.58|1761.08|1761.63|1761.13|1760.65|1760.23|706
1633541700000|2021-10-06 17:35:00|1761.57|1761.07|1761.3|1760.8|1761.73|1761.26|1760.97|1760.57|505
1633542000000|2021-10-06 17:40:00|1761.31|1760.81|1761.47|1760.97|1761.65|1761.19|1761.07|1760.64|500
1633542300000|2021-10-06 17:45:00|1761.44|1760.94|1762.4|1761.9|1762.73|1762.3|1761.3|1760.8|759
1633542600000|2021-10-06 17:50:00|1762.41|1761.91|1761.88|1761.38|1762.42|1762.01|1761.62|1761.22|596
1633542900000|2021-10-06 17:55:00|1761.87|1761.37|1762.27|1761.77|1762.48|1762.09|1761.61|1761.21|473
1633543200000|2021-10-06 18:00:00|1762.33|1761.83|1762.74|1762.24|1762.93|1762.47|1762.09|1761.59|651
1633543500000|2021-10-06 18:05:00|1762.66|1762.16|1763.34|1762.84|1763.45|1763.04|1762.26|1761.86|607
1633543800000|2021-10-06 18:10:00|1763.33|1762.83|1763.29|1762.79|1763.44|1762.96|1763.05|1762.55|605
1633544100000|2021-10-06 18:15:00|1763.27|1762.77|1762.94|1762.44|1763.39|1762.89|1762.79|1762.29|520
1633544400000|2021-10-06 18:20:00|1762.96|1762.46|1763.51|1763.01|1763.59|1763.09|1762.84|1762.34|460
1633544700000|2021-10-06 18:25:00|1763.49|1762.99|1762.66|1762.16|1763.7|1763.26|1762.59|1762.09|464
1633545000000|2021-10-06 18:30:00|1762.65|1762.15|1762.55|1762.05|1762.92|1762.52|1762.44|1761.99|425
1633545300000|2021-10-06 18:35:00|1762.54|1762.04|1762.33|1761.83|1762.64|1762.27|1762.27|1761.78|417
1633545600000|2021-10-06 18:40:00|1762.36|1761.86|1762.84|1762.34|1762.84|1762.41|1762.26|1761.76|353
1633545900000|2021-10-06 18:45:00|1762.85|1762.35|1763.36|1763.06|1763.75|1763.31|1762.6|1762.19|468
1633546200000|2021-10-06 18:50:00|1763.37|1763.07|1764.67|1764.37|1764.83|1764.43|1763.34|1762.93|534
1633546500000|2021-10-06 18:55:00|1764.68|1764.38|1764.74|1764.24|1764.77|1764.38|1764.45|1764.07|77
1633546800000|2021-10-06 19:00:00|1763.86|1763.36|1764.73|1764.23|1764.97|1764.48|1763.68|1763.24|552
1633547100000|2021-10-06 19:05:00|1764.74|1764.24|1764.81|1764.31|1764.94|1764.44|1764.33|1763.83|464
1633547400000|2021-10-06 19:10:00|1764.82|1764.32|1765|1764.5|1765.01|1764.58|1764.43|1763.95|496
1633547700000|2021-10-06 19:15:00|1765.01|1764.51|1764.64|1764.14|1765.19|1764.71|1764.36|1763.93|461
1633548000000|2021-10-06 19:20:00|1764.55|1764.25|1764.54|1764.24|1764.74|1764.34|1764.29|1763.89|412
1633548300000|2021-10-06 19:25:00|1764.51|1764.21|1764.43|1763.93|1764.66|1764.26|1764.34|1763.84|520
1633548600000|2021-10-06 19:30:00|1764.45|1763.95|1765.13|1764.63|1765.14|1764.64|1764.34|1763.84|459
1633548900000|2021-10-06 19:35:00|1765.11|1764.61|1764.35|1763.85|1765.42|1765.01|1764.2|1763.7|477
1633549200000|2021-10-06 19:40:00|1764.34|1763.84|1764.2|1763.9|1764.56|1764.06|1764.06|1763.56|397
1633549500000|2021-10-06 19:45:00|1764.21|1763.91|1764.53|1764.03|1764.55|1764.05|1763.99|1763.49|521
1633549800000|2021-10-06 19:50:00|1764.52|1764.02|1764.69|1764.19|1764.92|1764.52|1764.45|1764.02|480
1633550100000|2021-10-06 19:55:00|1764.68|1764.18|1764.62|1764.32|1764.98|1764.48|1764.24|1763.76|635
1633550400000|2021-10-06 20:00:00|1764.59|1764.29|1764.35|1764.05|1765.14|1764.64|1764.29|1763.91|284
1633550700000|2021-10-06 20:05:00|1764.36|1764.06|1764.25|1763.75|1764.56|1764.17|1764.16|1763.66|272
1633551000000|2021-10-06 20:10:00|1764.24|1763.74|1764.02|1763.52|1764.26|1763.76|1763.73|1763.23|262
1633551300000|2021-10-06 20:15:00|1764.01|1763.51|1764.25|1763.75|1764.28|1763.86|1763.91|1763.44|218
1633551600000|2021-10-06 20:20:00|1764.22|1763.72|1764.23|1763.73|1764.32|1763.92|1763.99|1763.57|206
1633551900000|2021-10-06 20:25:00|1764.26|1763.76|1763.97|1763.47|1764.29|1763.79|1763.79|1763.35|200
1633552200000|2021-10-06 20:30:00|1763.87|1763.37|1763.96|1763.46|1764.14|1763.71|1763.83|1763.37|287
1633552500000|2021-10-06 20:35:00|1764.06|1763.56|1764.02|1763.52|1764.22|1763.8|1763.94|1763.44|218
1633552800000|2021-10-06 20:40:00|1764.05|1763.55|1763.62|1763.12|1764.14|1763.79|1763.6|1763.1|233
1633553100000|2021-10-06 20:45:00|1763.66|1763.16|1763.29|1762.79|1763.75|1763.25|1763.24|1762.74|242
1633553400000|2021-10-06 20:50:00|1763.28|1762.78|1763.15|1762.65|1763.61|1763.11|1763.14|1762.64|276
1633553700000|2021-10-06 20:55:00|1763.27|1762.77|1763.14|1762.64|1763.44|1762.94|1762.74|1762.24|295
1633557600000|2021-10-06 22:00:00|1763.08|1762.58|1763.34|1762.84|1763.46|1762.97|1762.9|1762.4|293
1633557900000|2021-10-06 22:05:00|1763.35|1762.85|1763.4|1762.9|1763.45|1762.95|1763.22|1762.72|165
1633558200000|2021-10-06 22:10:00|1763.37|1762.87|1763.51|1763.01|1763.6|1763.1|1763.28|1762.78|155
1633558500000|2021-10-06 22:15:00|1763.49|1762.99|1763.51|1763.01|1763.72|1763.22|1763.44|1762.94|142
1633558800000|2021-10-06 22:20:00|1763.49|1762.99|1763.51|1763.01|1763.63|1763.13|1763.4|1762.9|175
1633559100000|2021-10-06 22:25:00|1763.5|1763|1763.4|1762.9|1763.51|1763.01|1763.25|1762.75|191
1633559400000|2021-10-06 22:30:00|1763.39|1762.89|1763.59|1763.09|1763.63|1763.13|1763.37|1762.87|139
1633559700000|2021-10-06 22:35:00|1763.58|1763.08|1763.74|1763.24|1763.86|1763.36|1763.56|1763.06|134
1633560000000|2021-10-06 22:40:00|1763.75|1763.25|1763.62|1763.12|1763.75|1763.25|1763.5|1763|136
1633560300000|2021-10-06 22:45:00|1763.59|1763.09|1763.56|1763.06|1763.75|1763.25|1763.53|1763.03|126
1633560600000|2021-10-06 22:50:00|1763.57|1763.07|1762.9|1762.4|1763.59|1763.13|1762.5|1762.08|154
1633560900000|2021-10-06 22:55:00|1762.91|1762.41|1762.7|1762.2|1762.91|1762.41|1762.59|1762.09|213
1633561200000|2021-10-06 23:00:00|1762.74|1762.24|1763.29|1762.79|1763.3|1762.8|1762.72|1762.22|207
1633561500000|2021-10-06 23:05:00|1763.08|1762.78|1763.12|1762.62|1763.22|1762.8|1762.91|1762.41|215
1633561800000|2021-10-06 23:10:00|1763.11|1762.61|1763.23|1762.73|1763.24|1762.74|1762.81|1762.43|216
1633562100000|2021-10-06 23:15:00|1763.24|1762.74|1763.67|1763.17|1763.67|1763.17|1763.22|1762.72|174
1633562400000|2021-10-06 23:20:00|1763.66|1763.16|1763.84|1763.34|1763.99|1763.49|1763.49|1763.09|189
1633562700000|2021-10-06 23:25:00|1763.83|1763.33|1764|1763.5|1764.07|1763.63|1763.75|1763.3|122
1633563000000|2021-10-06 23:30:00|1763.94|1763.44|1763.8|1763.3|1764.13|1763.63|1763.64|1763.15|218
1633563300000|2021-10-06 23:35:00|1763.79|1763.29|1763.94|1763.44|1764.05|1763.55|1763.76|1763.26|147
1633563600000|2021-10-06 23:40:00|1763.96|1763.46|1764.18|1763.68|1764.45|1763.95|1763.93|1763.43|181
1633563900000|2021-10-06 23:45:00|1764.17|1763.67|1763.86|1763.36|1764.26|1763.76|1763.76|1763.26|354
1633564200000|2021-10-06 23:50:00|1763.85|1763.35|1764.29|1763.79|1764.45|1763.98|1763.85|1763.35|287
1633564500000|2021-10-06 23:55:00|1764.3|1763.8|1764.32|1763.82|1764.44|1764.01|1764.12|1763.69|278
1633564800000|2021-10-07 00:00:00|1764.33|1763.83|1763.89|1763.39|1764.51|1764.01|1763.86|1763.36|519
1633565100000|2021-10-07 00:05:00|1763.91|1763.41|1763.38|1762.88|1764.12|1763.62|1762.93|1762.51|566
1633565400000|2021-10-07 00:10:00|1763.39|1762.89|1763.64|1763.14|1764.16|1763.66|1763.14|1762.84|521
1633565700000|2021-10-07 00:15:00|1763.67|1763.17|1763.38|1762.88|1764.02|1763.65|1763.22|1762.84|531
1633566000000|2021-10-07 00:20:00|1763.39|1762.89|1763.1|1762.6|1763.82|1763.39|1762.8|1762.42|442
1633566300000|2021-10-07 00:25:00|1763.13|1762.63|1763.71|1763.21|1763.93|1763.5|1763.03|1762.61|471
1633566600000|2021-10-07 00:30:00|1763.7|1763.2|1763.37|1762.87|1763.75|1763.34|1763.14|1762.74|325
1633566900000|2021-10-07 00:35:00|1763.36|1762.86|1763.54|1763.04|1763.82|1763.42|1763.22|1762.85|443
1633567200000|2021-10-07 00:40:00|1763.52|1763.02|1763.64|1763.14|1763.65|1763.21|1763.04|1762.66|331
1633567500000|2021-10-07 00:45:00|1763.63|1763.13|1763.5|1763|1763.7|1763.28|1763.15|1762.77|275
1633567800000|2021-10-07 00:50:00|1763.55|1763.05|1763.81|1763.31|1763.83|1763.48|1763.28|1762.81|406
1633568100000|2021-10-07 00:55:00|1763.82|1763.32|1763.07|1762.57|1763.96|1763.51|1762.93|1762.56|389
1633568400000|2021-10-07 01:00:00|1763.06|1762.56|1762.59|1762.09|1763.35|1762.95|1762.42|1762.05|399
1633568700000|2021-10-07 01:05:00|1762.58|1762.08|1762.61|1762.31|1763.22|1762.8|1762.36|1761.88|295
1633569000000|2021-10-07 01:10:00|1762.62|1762.32|1761.68|1761.18|1762.72|1762.32|1761.6|1761.16|360
1633569300000|2021-10-07 01:15:00|1761.7|1761.2|1761.82|1761.52|1762.01|1761.59|1761.5|1761.13|404
1633569600000|2021-10-07 01:20:00|1761.84|1761.54|1761.61|1761.31|1762.43|1761.93|1761.56|1761.19|360
1633569900000|2021-10-07 01:25:00|1761.72|1761.22|1762.09|1761.59|1762.11|1761.64|1761.31|1760.94|296
1633570200000|2021-10-07 01:30:00|1762.08|1761.58|1762.32|1761.82|1762.55|1762.18|1761.82|1761.43|372
1633570500000|2021-10-07 01:35:00|1762.3|1761.8|1762.39|1761.89|1762.47|1762.08|1761.78|1761.44|349
1633570800000|2021-10-07 01:40:00|1762.37|1761.87|1761.87|1761.37|1762.38|1761.88|1761.78|1761.35|304
1633571100000|2021-10-07 01:45:00|1761.88|1761.38|1761.55|1761.05|1762.28|1761.81|1761.41|1760.91|358
1633571400000|2021-10-07 01:50:00|1761.5|1761|1761.33|1760.83|1761.63|1761.23|1761.05|1760.64|332
1633571700000|2021-10-07 01:55:00|1761.38|1760.88|1760.88|1760.38|1761.52|1761.02|1760.88|1760.38|248
1633572000000|2021-10-07 02:00:00|1760.87|1760.37|1760.39|1759.89|1760.88|1760.4|1760.25|1759.75|402
1633572300000|2021-10-07 02:05:00|1760.38|1759.88|1760.39|1759.89|1760.68|1760.31|1760.07|1759.57|491
1633572600000|2021-10-07 02:10:00|1760.38|1759.88|1760.85|1760.35|1761.12|1760.62|1760.26|1759.76|457
1633572900000|2021-10-07 02:15:00|1760.84|1760.34|1760.03|1759.53|1760.88|1760.4|1759.89|1759.39|275
1633573200000|2021-10-07 02:20:00|1760.02|1759.52|1760.29|1759.79|1760.41|1759.91|1759.51|1759.09|429
1633573500000|2021-10-07 02:25:00|1760.28|1759.78|1759.62|1759.12|1760.39|1759.89|1759.53|1759.03|279
1633573800000|2021-10-07 02:30:00|1759.61|1759.11|1759.67|1759.17|1759.77|1759.36|1759.39|1758.94|327
1633574100000|2021-10-07 02:35:00|1759.68|1759.18|1759.35|1758.85|1759.84|1759.34|1759.23|1758.84|224
1633574400000|2021-10-07 02:40:00|1759.34|1758.84|1758.85|1758.35|1759.38|1758.98|1758.65|1758.22|253
1633574700000|2021-10-07 02:45:00|1758.84|1758.34|1759.53|1759.03|1759.57|1759.07|1758.73|1758.31|208
1633575000000|2021-10-07 02:50:00|1759.48|1758.98|1759.68|1759.18|1759.75|1759.25|1759.26|1758.84|178
1633575300000|2021-10-07 02:55:00|1759.67|1759.17|1759.16|1758.66|1759.77|1759.27|1758.94|1758.44|246
1633575600000|2021-10-07 03:00:00|1759.17|1758.67|1759.25|1758.75|1759.28|1758.84|1758.85|1758.35|232
1633575900000|2021-10-07 03:05:00|1759.24|1758.74|1758.8|1758.3|1759.39|1758.91|1758.79|1758.29|279
1633576200000|2021-10-07 03:10:00|1758.79|1758.29|1758.1|1757.6|1758.88|1758.38|1757.92|1757.51|319
1633576500000|2021-10-07 03:15:00|1758.11|1757.61|1758.56|1758.06|1758.58|1758.15|1758.1|1757.6|301
1633576800000|2021-10-07 03:20:00|1758.57|1758.07|1758.56|1758.06|1758.96|1758.46|1758.44|1758.04|274
1633577100000|2021-10-07 03:25:00|1758.55|1758.05|1759.27|1758.77|1759.3|1758.92|1758.51|1758.01|257
1633577400000|2021-10-07 03:30:00|1759.28|1758.78|1758.69|1758.19|1759.28|1758.78|1758.6|1758.1|212
1633577700000|2021-10-07 03:35:00|1758.68|1758.18|1758.71|1758.21|1758.83|1758.33|1758.51|1758.01|255
1633578000000|2021-10-07 03:40:00|1758.64|1758.14|1759.48|1758.98|1759.49|1758.99|1758.53|1758.03|290
1633578300000|2021-10-07 03:45:00|1759.49|1758.99|1760.2|1759.7|1760.44|1759.94|1759.47|1758.97|416
1633578600000|2021-10-07 03:50:00|1760.19|1759.69|1759.79|1759.29|1760.19|1759.73|1759.03|1758.7|356
1633578900000|2021-10-07 03:55:00|1759.82|1759.32|1760.44|1759.94|1760.53|1760.03|1759.69|1759.25|376
1633579200000|2021-10-07 04:00:00|1760.46|1759.96|1760.32|1759.82|1760.46|1759.96|1759.85|1759.52|453
1633579500000|2021-10-07 04:05:00|1760.31|1759.81|1760.07|1759.57|1760.37|1759.87|1759.97|1759.56|209
1633579800000|2021-10-07 04:10:00|1759.94|1759.44|1759.79|1759.29|1760|1759.51|1759.65|1759.15|199
1633580100000|2021-10-07 04:15:00|1759.81|1759.31|1759.5|1759|1759.94|1759.49|1759.25|1758.85|251
1633580400000|2021-10-07 04:20:00|1759.49|1758.99|1759.55|1759.05|1759.71|1759.33|1759.43|1758.93|185
1633580700000|2021-10-07 04:25:00|1759.57|1759.07|1760.11|1759.61|1760.14|1759.71|1759.53|1759.03|204
1633581000000|2021-10-07 04:30:00|1760.1|1759.6|1759.96|1759.46|1760.12|1759.72|1759.8|1759.3|162
1633581300000|2021-10-07 04:35:00|1759.94|1759.44|1760|1759.5|1760.19|1759.79|1759.86|1759.36|184
1633581600000|2021-10-07 04:40:00|1759.99|1759.49|1759.53|1759.03|1760.1|1759.6|1759.49|1758.99|173
1633581900000|2021-10-07 04:45:00|1759.52|1759.02|1759.7|1759.2|1759.77|1759.27|1759.31|1758.81|252
1633582200000|2021-10-07 04:50:00|1759.71|1759.21|1759.48|1758.98|1759.78|1759.42|1759.34|1758.91|156
1633582500000|2021-10-07 04:55:00|1759.5|1759|1759.37|1758.87|1759.59|1759.09|1759.18|1758.73|186
1633582800000|2021-10-07 05:00:00|1759.29|1758.79|1759.63|1759.13|1759.75|1759.35|1759.01|1758.51|266
1633583100000|2021-10-07 05:05:00|1759.64|1759.14|1759.76|1759.26|1760.02|1759.62|1759.54|1759.04|198
1633583400000|2021-10-07 05:10:00|1759.75|1759.25|1759.91|1759.41|1761.16|1760.66|1759.74|1759.24|399
1633583700000|2021-10-07 05:15:00|1759.92|1759.42|1759.44|1758.94|1759.99|1759.55|1759.12|1758.65|354
1633584000000|2021-10-07 05:20:00|1759.45|1758.95|1758.63|1758.33|1759.45|1759.05|1758.54|1758.07|347
1633584300000|2021-10-07 05:25:00|1758.73|1758.23|1757.93|1757.43|1758.79|1758.39|1757.58|1757.08|547
1633584600000|2021-10-07 05:30:00|1757.94|1757.44|1757.89|1757.39|1758.12|1757.71|1757.42|1757.03|340
1633584900000|2021-10-07 05:35:00|1757.9|1757.4|1758.5|1758|1758.59|1758.09|1757.84|1757.34|379
1633585200000|2021-10-07 05:40:00|1758.51|1758.01|1757.48|1756.98|1758.51|1758.01|1757.27|1756.77|413
1633585500000|2021-10-07 05:45:00|1757.49|1756.99|1757.5|1757|1757.68|1757.36|1756.94|1756.55|600
1633585800000|2021-10-07 05:50:00|1757.49|1756.99|1757.57|1757.07|1757.9|1757.4|1757.37|1756.87|305
1633586100000|2021-10-07 05:55:00|1757.56|1757.06|1756.72|1756.22|1757.88|1757.38|1756.69|1756.19|374
1633586400000|2021-10-07 06:00:00|1756.69|1756.19|1758.16|1757.86|1758.51|1758.12|1756.28|1755.84|888
1633586700000|2021-10-07 06:05:00|1758.14|1757.84|1759.04|1758.74|1759.24|1758.74|1757.52|1757.18|785
1633587000000|2021-10-07 06:10:00|1759.06|1758.76|1760.59|1760.09|1760.64|1760.21|1758.94|1758.44|716
1633587300000|2021-10-07 06:15:00|1760.6|1760.1|1761.12|1760.62|1761.91|1761.41|1760.33|1759.98|791
1633587600000|2021-10-07 06:20:00|1761.11|1760.61|1760.87|1760.37|1761.3|1760.91|1760.33|1759.89|701
1633587900000|2021-10-07 06:25:00|1760.88|1760.38|1760.81|1760.31|1761|1760.57|1760.19|1759.83|585
1633588200000|2021-10-07 06:30:00|1760.82|1760.32|1761.56|1761.06|1761.84|1761.37|1760.36|1760|665
1633588500000|2021-10-07 06:35:00|1761.55|1761.05|1763.67|1763.37|1763.79|1763.43|1761.53|1761.03|943
1633588800000|2021-10-07 06:40:00|1763.68|1763.38|1763.52|1763.02|1764.45|1763.95|1763.25|1762.86|800
1633589100000|2021-10-07 06:45:00|1763.54|1763.04|1763.86|1763.36|1764.16|1763.78|1763.18|1762.78|769
1633589400000|2021-10-07 06:50:00|1763.82|1763.32|1763.71|1763.21|1763.96|1763.6|1763.38|1762.88|726
1633589700000|2021-10-07 06:55:00|1763.72|1763.22|1763.42|1762.92|1763.76|1763.38|1762.64|1762.25|928
1633590000000|2021-10-07 07:00:00|1763.24|1762.94|1763.03|1762.53|1763.7|1763.26|1762.53|1762.2|810
1633590300000|2021-10-07 07:05:00|1763.06|1762.56|1763.28|1762.78|1763.53|1763.15|1762.53|1762.12|740
1633590600000|2021-10-07 07:10:00|1763.3|1762.8|1763.23|1762.73|1764.42|1764.03|1762.71|1762.21|895
1633590900000|2021-10-07 07:15:00|1763.24|1762.74|1764.79|1764.49|1765.18|1764.82|1763.07|1762.65|1096
1633591200000|2021-10-07 07:20:00|1764.8|1764.5|1766.75|1766.25|1766.97|1766.59|1764.8|1764.37|1118
1633591500000|2021-10-07 07:25:00|1766.76|1766.26|1765.9|1765.6|1767.2|1766.8|1765.9|1765.45|1087
1633591800000|2021-10-07 07:30:00|1765.87|1765.57|1766.24|1765.94|1766.49|1766.09|1765.39|1765.01|957
1633592100000|2021-10-07 07:35:00|1766.25|1765.95|1767.17|1766.67|1767.23|1766.83|1765.74|1765.3|773
1633592400000|2021-10-07 07:40:00|1767.06|1766.76|1766.73|1766.23|1767.22|1766.83|1766.14|1765.73|743
1633592700000|2021-10-07 07:45:00|1766.74|1766.24|1766.33|1765.83|1766.9|1766.52|1765.61|1765.12|880
1633593000000|2021-10-07 07:50:00|1766.34|1765.84|1766.79|1766.49|1767.01|1766.64|1766.1|1765.7|703
1633593300000|2021-10-07 07:55:00|1766.9|1766.6|1766.31|1765.81|1767.12|1766.68|1766.06|1765.65|789
1633593600000|2021-10-07 08:00:00|1766.28|1765.78|1765.15|1764.85|1766.38|1765.96|1765.05|1764.68|723
1633593900000|2021-10-07 08:05:00|1765.23|1764.73|1764.41|1763.91|1765.37|1764.97|1764.21|1763.91|778
1633594200000|2021-10-07 08:10:00|1764.42|1763.92|1765.1|1764.6|1765.13|1764.67|1763.55|1763.2|778
1633594500000|2021-10-07 08:15:00|1765.13|1764.63|1764.05|1763.55|1765.14|1764.64|1763.94|1763.55|666
1633594800000|2021-10-07 08:20:00|1764.04|1763.54|1763.28|1762.78|1764.3|1763.94|1763.17|1762.78|637
1633595100000|2021-10-07 08:25:00|1763.16|1762.86|1762.93|1762.63|1763.45|1763.06|1762.82|1762.5|529
1633595400000|2021-10-07 08:30:00|1763.03|1762.53|1763.01|1762.71|1763.47|1763.08|1762.71|1762.32|522
1633595700000|2021-10-07 08:35:00|1763.05|1762.75|1763.44|1762.94|1764.24|1763.8|1762.99|1762.59|660
1633596000000|2021-10-07 08:40:00|1763.33|1763.03|1761.96|1761.46|1763.34|1763.04|1761.43|1761.13|626
1633596300000|2021-10-07 08:45:00|1761.97|1761.47|1760.63|1760.33|1762.02|1761.65|1760.57|1760.2|735
1633596600000|2021-10-07 08:50:00|1760.66|1760.36|1761.02|1760.52|1761.25|1760.86|1760.55|1760.2|593
1633596900000|2021-10-07 08:55:00|1760.92|1760.62|1761.07|1760.57|1761.33|1760.94|1760.6|1760.29|682
1633597200000|2021-10-07 09:00:00|1761.09|1760.59|1759.91|1759.41|1761.29|1760.8|1759.67|1759.26|712
1633597500000|2021-10-07 09:05:00|1759.89|1759.39|1760.63|1760.33|1760.78|1760.33|1759.51|1759.14|653
1633597800000|2021-10-07 09:10:00|1760.71|1760.21|1759.8|1759.3|1760.74|1760.25|1759.74|1759.3|513
1633598100000|2021-10-07 09:15:00|1759.79|1759.29|1759|1758.7|1759.95|1759.59|1758.95|1758.55|775
1633598400000|2021-10-07 09:20:00|1759.05|1758.75|1759.69|1759.19|1760.1|1759.71|1758.94|1758.53|744
1633598700000|2021-10-07 09:25:00|1759.7|1759.2|1759.04|1758.54|1760.06|1759.66|1758.87|1758.48|665
1633599000000|2021-10-07 09:30:00|1759.05|1758.55|1759.32|1759.02|1759.59|1759.27|1758.37|1758.04|644
1633599300000|2021-10-07 09:35:00|1759.41|1758.91|1760.45|1759.95|1761.08|1760.62|1759.33|1758.91|874
1633599600000|2021-10-07 09:40:00|1760.44|1759.94|1761.52|1761.02|1761.55|1761.14|1760.34|1759.93|627
1633599900000|2021-10-07 09:45:00|1761.53|1761.03|1760.46|1759.96|1761.58|1761.08|1759.89|1759.5|571
1633600200000|2021-10-07 09:50:00|1760.47|1759.97|1760.75|1760.45|1760.97|1760.57|1760.26|1759.85|440
1633600500000|2021-10-07 09:55:00|1760.83|1760.33|1760.26|1759.76|1761.07|1760.74|1760.01|1759.67|472
1633600800000|2021-10-07 10:00:00|1760.25|1759.75|1760.59|1760.09|1760.87|1760.57|1759.83|1759.46|529
1633601100000|2021-10-07 10:05:00|1760.6|1760.1|1760.81|1760.31|1761.01|1760.62|1760.36|1759.99|524
1633601400000|2021-10-07 10:10:00|1760.9|1760.4|1760.68|1760.38|1761.05|1760.65|1760.37|1760.01|495
1633601700000|2021-10-07 10:15:00|1760.66|1760.36|1760.65|1760.35|1761|1760.63|1760.42|1760.03|415
1633602000000|2021-10-07 10:20:00|1760.71|1760.41|1761.85|1761.35|1761.93|1761.55|1760.71|1760.33|497
1633602300000|2021-10-07 10:25:00|1761.87|1761.37|1762.16|1761.66|1762.32|1761.89|1761.62|1761.26|435
1633602600000|2021-10-07 10:30:00|1762.17|1761.67|1762.24|1761.74|1762.24|1761.86|1761.59|1761.17|355
1633602900000|2021-10-07 10:35:00|1762.25|1761.75|1762.15|1761.85|1762.34|1761.95|1761.77|1761.43|361
1633603200000|2021-10-07 10:40:00|1762.14|1761.84|1761.68|1761.18|1762.26|1761.86|1761.44|1761.03|315
1633603500000|2021-10-07 10:45:00|1761.69|1761.19|1762.08|1761.58|1762.34|1761.95|1761.54|1761.15|428
1633603800000|2021-10-07 10:50:00|1761.98|1761.68|1762.02|1761.72|1762.44|1762.02|1761.93|1761.53|396
1633604100000|2021-10-07 10:55:00|1762.03|1761.73|1762.47|1762.17|1762.88|1762.49|1761.67|1761.37|570
1633604400000|2021-10-07 11:00:00|1762.46|1762.16|1762.96|1762.46|1762.97|1762.57|1761.95|1761.53|628
1633604700000|2021-10-07 11:05:00|1762.98|1762.48|1763.88|1763.38|1763.96|1763.59|1762.88|1762.41|614
1633605000000|2021-10-07 11:10:00|1763.87|1763.37|1764.47|1764.17|1764.75|1764.37|1763.34|1762.9|752
1633605300000|2021-10-07 11:15:00|1764.46|1764.16|1764.34|1763.84|1764.97|1764.63|1763.96|1763.56|658
1633605600000|2021-10-07 11:20:00|1764.35|1763.85|1763.97|1763.47|1764.98|1764.59|1763.62|1763.23|575
1633605900000|2021-10-07 11:25:00|1763.87|1763.57|1763.54|1763.24|1764.94|1764.56|1763.47|1763.11|578
1633606200000|2021-10-07 11:30:00|1763.65|1763.15|1763.3|1762.8|1763.93|1763.54|1762.37|1761.95|858
1633606500000|2021-10-07 11:35:00|1763.31|1762.81|1763.37|1763.07|1763.78|1763.38|1762.61|1762.3|642
1633606800000|2021-10-07 11:40:00|1763.36|1763.06|1762.77|1762.47|1763.57|1763.17|1762.52|1762.13|579
1633607100000|2021-10-07 11:45:00|1762.89|1762.39|1762.34|1761.84|1763.34|1763.01|1762.16|1761.76|571
1633607400000|2021-10-07 11:50:00|1762.35|1761.85|1762.04|1761.54|1762.44|1762.01|1761.25|1760.86|711
1633607700000|2021-10-07 11:55:00|1762.05|1761.55|1761.67|1761.37|1762.12|1761.71|1761.3|1760.91|569
1633608000000|2021-10-07 12:00:00|1761.66|1761.36|1761.8|1761.5|1763.2|1762.82|1761.66|1761.32|772
1633608300000|2021-10-07 12:05:00|1761.81|1761.51|1762.06|1761.76|1763.06|1762.67|1761.69|1761.36|688
1633608600000|2021-10-07 12:10:00|1761.96|1761.66|1761.67|1761.17|1762.43|1762.01|1761.42|1761.04|689
1633608900000|2021-10-07 12:15:00|1761.66|1761.16|1762.34|1761.84|1763.21|1762.82|1761.25|1760.85|645
1633609200000|2021-10-07 12:20:00|1762.31|1761.81|1761.06|1760.76|1762.35|1761.85|1759.95|1759.65|1057
1633609500000|2021-10-07 12:25:00|1761.02|1760.72|1759.9|1759.4|1761.35|1760.93|1759.33|1758.94|809
1633609800000|2021-10-07 12:30:00|1759.91|1759.41|1758.68|1758.38|1759.93|1759.43|1757.9|1757.49|1428
1633610100000|2021-10-07 12:35:00|1758.69|1758.39|1756.77|1756.47|1759.31|1758.91|1756.63|1756.22|1214
1633610400000|2021-10-07 12:40:00|1757.04|1756.74|1755.24|1754.94|1757.05|1756.74|1754.37|1753.88|1494
1633610700000|2021-10-07 12:45:00|1755.26|1754.96|1756.64|1756.34|1757.6|1757.21|1755.24|1754.94|1199
1633611000000|2021-10-07 12:50:00|1756.67|1756.37|1756.56|1756.06|1757.17|1756.8|1755.75|1755.45|1004
1633611300000|2021-10-07 12:55:00|1756.57|1756.07|1755.38|1755.08|1756.67|1756.36|1754.95|1754.65|1016
1633611600000|2021-10-07 13:00:00|1755.34|1755.04|1755.02|1754.52|1755.98|1755.64|1753.6|1753.1|1387
1633611900000|2021-10-07 13:05:00|1755.14|1754.64|1755.01|1754.71|1755.4|1755.04|1753.36|1752.96|1531
1633612200000|2021-10-07 13:10:00|1754.83|1754.53|1753.49|1752.99|1754.91|1754.53|1752.17|1751.87|1277
1633612500000|2021-10-07 13:15:00|1753.5|1753|1753.7|1753.4|1755.03|1754.58|1753.07|1752.69|1186
1633612800000|2021-10-07 13:20:00|1753.69|1753.39|1753.39|1753.09|1754.43|1754.07|1752.43|1752.03|1142
1633613100000|2021-10-07 13:25:00|1753.49|1752.99|1754.93|1754.43|1755.09|1754.69|1752.33|1752.01|1159
1633613400000|2021-10-07 13:30:00|1754.91|1754.41|1756.31|1756.01|1756.62|1756.21|1753.79|1753.49|1702
1633613700000|2021-10-07 13:35:00|1756.39|1755.89|1755.08|1754.58|1757.02|1756.67|1754.63|1754.33|1445
1633614000000|2021-10-07 13:40:00|1755.06|1754.56|1757.15|1756.85|1757.88|1757.45|1754.87|1754.37|1293
1633614300000|2021-10-07 13:45:00|1757.28|1756.78|1756.63|1756.13|1758.48|1758.13|1756.5|1756.13|1286
1633614600000|2021-10-07 13:50:00|1756.67|1756.17|1756.85|1756.55|1757.16|1756.73|1755.34|1754.94|1276
1633614900000|2021-10-07 13:55:00|1756.83|1756.53|1759.13|1758.63|1759.86|1759.44|1756.83|1756.53|1332
1633615200000|2021-10-07 14:00:00|1759.15|1758.65|1761.23|1760.93|1762.42|1761.99|1759.15|1758.65|1541
1633615500000|2021-10-07 14:05:00|1761.33|1761.03|1762.73|1762.23|1763.19|1762.89|1761.24|1760.74|1190
1633615800000|2021-10-07 14:10:00|1762.67|1762.37|1762.37|1761.87|1763.48|1763.12|1762.03|1761.57|1134
1633616100000|2021-10-07 14:15:00|1762.35|1761.85|1760.02|1759.52|1762.76|1762.4|1759.99|1759.49|1216
1633616400000|2021-10-07 14:20:00|1760.03|1759.53|1760.97|1760.67|1761.45|1761.04|1759.85|1759.39|992
1633616700000|2021-10-07 14:25:00|1760.99|1760.69|1760.24|1759.74|1762.03|1761.62|1759.05|1758.67|1187
1633617000000|2021-10-07 14:30:00|1760.15|1759.85|1761.15|1760.65|1761.2|1760.8|1758.69|1758.34|1077
1633617300000|2021-10-07 14:35:00|1761.03|1760.53|1759.66|1759.16|1761.07|1760.63|1758.92|1758.53|921
1633617600000|2021-10-07 14:40:00|1759.57|1759.07|1759.74|1759.24|1761|1760.5|1758.8|1758.37|1050
1633617900000|2021-10-07 14:45:00|1759.75|1759.25|1758.3|1757.8|1760|1759.59|1757.87|1757.37|960
1633618200000|2021-10-07 14:50:00|1758.32|1757.82|1757.65|1757.35|1759.2|1758.7|1757.44|1756.94|1009
1633618500000|2021-10-07 14:55:00|1757.66|1757.36|1756.8|1756.5|1758.03|1757.53|1756.51|1756.13|1021
1633618800000|2021-10-07 15:00:00|1756.68|1756.38|1758.6|1758.1|1759.02|1758.65|1756.56|1756.22|1086
1633619100000|2021-10-07 15:05:00|1758.56|1758.06|1757.78|1757.48|1758.93|1758.54|1757.65|1757.15|715
1633619400000|2021-10-07 15:10:00|1757.77|1757.47|1759.36|1759.06|1759.65|1759.15|1757.47|1757.11|899
1633619700000|2021-10-07 15:15:00|1759.39|1759.09|1759.29|1758.99|1760.32|1759.85|1758.95|1758.63|794
1633620000000|2021-10-07 15:20:00|1759.38|1758.88|1760.07|1759.57|1760.1|1759.7|1758.98|1758.58|488
1633620300000|2021-10-07 15:25:00|1760.08|1759.58|1758.84|1758.34|1760.19|1759.88|1758.24|1757.74|639
1633620600000|2021-10-07 15:30:00|1758.83|1758.33|1759.31|1758.81|1759.78|1759.36|1758.38|1758|657
1633620900000|2021-10-07 15:35:00|1759.33|1758.83|1758.27|1757.77|1759.67|1759.17|1758.04|1757.67|881
1633621200000|2021-10-07 15:40:00|1758.26|1757.76|1757.98|1757.48|1758.63|1758.14|1757.74|1757.34|737
1633621500000|2021-10-07 15:45:00|1757.92|1757.62|1757.84|1757.34|1758.19|1757.8|1757.35|1756.89|586
1633621800000|2021-10-07 15:50:00|1757.85|1757.35|1758.62|1758.12|1759.63|1759.22|1757.54|1757.14|734
1633622100000|2021-10-07 15:55:00|1758.66|1758.16|1758.68|1758.18|1759.15|1758.65|1758.04|1757.54|666
1633622400000|2021-10-07 16:00:00|1758.67|1758.17|1758.8|1758.3|1758.89|1758.5|1757.98|1757.53|574
1633622700000|2021-10-07 16:05:00|1758.81|1758.31|1758.2|1757.9|1758.85|1758.45|1758.17|1757.78|498
1633623000000|2021-10-07 16:10:00|1758.3|1757.8|1759.74|1759.24|1759.76|1759.28|1757.93|1757.44|545
1633623300000|2021-10-07 16:15:00|1759.75|1759.25|1759.28|1758.78|1760.3|1759.8|1759.13|1758.73|673
1633623600000|2021-10-07 16:20:00|1759.31|1758.81|1758.24|1757.74|1759.61|1759.17|1758.23|1757.73|580
1633623900000|2021-10-07 16:25:00|1758.25|1757.75|1758.43|1757.93|1758.44|1758.1|1757.54|1757.19|527
1633624200000|2021-10-07 16:30:00|1758.44|1757.94|1758.41|1757.91|1758.86|1758.36|1757.94|1757.44|452
1633624500000|2021-10-07 16:35:00|1758.42|1757.92|1758.28|1757.78|1758.42|1757.94|1757.75|1757.25|443
1633624800000|2021-10-07 16:40:00|1758.29|1757.79|1757.7|1757.2|1758.29|1757.79|1757.37|1756.96|461
1633625100000|2021-10-07 16:45:00|1757.69|1757.19|1757.86|1757.36|1757.87|1757.42|1757.29|1756.98|470
1633625400000|2021-10-07 16:50:00|1757.87|1757.37|1757.6|1757.1|1757.87|1757.44|1757.27|1756.94|419
1633625700000|2021-10-07 16:55:00|1757.61|1757.11|1758.34|1758.04|1758.47|1758.07|1757.31|1756.89|534
1633626000000|2021-10-07 17:00:00|1758.31|1758.01|1758.42|1757.92|1758.74|1758.28|1758|1757.54|457
1633626300000|2021-10-07 17:05:00|1758.4|1757.9|1758.15|1757.85|1758.49|1758.1|1757.68|1757.32|420
1633626600000|2021-10-07 17:10:00|1758.16|1757.86|1758.05|1757.55|1758.27|1757.87|1757.63|1757.22|403
1633626900000|2021-10-07 17:15:00|1758.04|1757.54|1758.66|1758.16|1758.71|1758.3|1758.01|1757.52|382
1633627200000|2021-10-07 17:20:00|1758.68|1758.18|1759.13|1758.63|1759.24|1758.84|1758.44|1758.03|531
1633627500000|2021-10-07 17:25:00|1759.19|1758.69|1759.18|1758.88|1759.26|1758.94|1758.53|1758.11|595
1633627800000|2021-10-07 17:30:00|1759.03|1758.73|1758.25|1757.75|1759.1|1758.73|1758.04|1757.63|552
1633628100000|2021-10-07 17:35:00|1758.24|1757.74|1758.49|1758.19|1758.59|1758.2|1757.83|1757.43|308
1633628400000|2021-10-07 17:40:00|1758.48|1758.18|1758.78|1758.28|1758.89|1758.45|1758.31|1757.92|379
1633628700000|2021-10-07 17:45:00|1758.85|1758.35|1758.68|1758.38|1758.88|1758.43|1758.58|1758.13|334
1633629000000|2021-10-07 17:50:00|1758.69|1758.39|1758.7|1758.2|1758.92|1758.52|1758.48|1758.16|314
1633629300000|2021-10-07 17:55:00|1758.68|1758.18|1758.16|1757.66|1758.78|1758.36|1758.02|1757.63|398
1633629600000|2021-10-07 18:00:00|1758.15|1757.65|1757.58|1757.08|1758.27|1757.86|1757.26|1756.88|518
1633629900000|2021-10-07 18:05:00|1757.59|1757.09|1757.57|1757.27|1757.69|1757.27|1757.15|1756.75|478
1633630200000|2021-10-07 18:10:00|1757.55|1757.25|1757.19|1756.69|1757.67|1757.25|1756.94|1756.58|331
1633630500000|2021-10-07 18:15:00|1757.2|1756.7|1756.81|1756.31|1757.32|1756.93|1756.33|1756.01|397
1633630800000|2021-10-07 18:20:00|1756.8|1756.3|1755.95|1755.65|1757.39|1756.95|1755.94|1755.53|595
1633631100000|2021-10-07 18:25:00|1755.96|1755.66|1756.69|1756.19|1756.69|1756.29|1755.63|1755.18|523
1633631400000|2021-10-07 18:30:00|1756.68|1756.18|1756.65|1756.15|1757.15|1756.73|1755.9|1755.46|461
1633631700000|2021-10-07 18:35:00|1756.32|1756.02|1756.47|1755.97|1756.94|1756.55|1756.12|1755.66|441
1633632000000|2021-10-07 18:40:00|1756.45|1755.95|1755.94|1755.44|1756.46|1755.96|1755.43|1755.04|439
1633632300000|2021-10-07 18:45:00|1755.93|1755.43|1756.04|1755.54|1756.16|1755.73|1755.68|1755.18|411
1633632600000|2021-10-07 18:50:00|1756.03|1755.53|1756.62|1756.12|1756.68|1756.22|1755.8|1755.4|412
1633632900000|2021-10-07 18:55:00|1756.61|1756.11|1756.11|1755.81|1756.61|1756.11|1755.79|1755.34|632
1633633200000|2021-10-07 19:00:00|1756.03|1755.73|1755.96|1755.46|1756.68|1756.22|1755.16|1754.76|580
1633633500000|2021-10-07 19:05:00|1755.97|1755.47|1756.59|1756.09|1756.84|1756.54|1755.77|1755.33|422
1633633800000|2021-10-07 19:10:00|1756.58|1756.08|1756.08|1755.78|1756.6|1756.2|1755.2|1754.78|419
1633634100000|2021-10-07 19:15:00|1756.07|1755.77|1756.55|1756.05|1757.36|1756.86|1756.07|1755.57|435
1633634400000|2021-10-07 19:20:00|1756.56|1756.06|1756.64|1756.14|1756.76|1756.33|1756.12|1755.73|318
1633634700000|2021-10-07 19:25:00|1756.52|1756.22|1755.99|1755.69|1757.08|1756.58|1755.92|1755.5|316
1633635000000|2021-10-07 19:30:00|1756.02|1755.72|1756.15|1755.65|1756.8|1756.36|1755.88|1755.47|407
1633635300000|2021-10-07 19:35:00|1756.12|1755.62|1756.06|1755.56|1756.36|1755.96|1755.7|1755.32|326
1633635600000|2021-10-07 19:40:00|1756.04|1755.54|1755.12|1754.82|1756.14|1755.72|1755.1|1754.7|444
1633635900000|2021-10-07 19:45:00|1755.15|1754.85|1755.92|1755.42|1755.95|1755.54|1754.97|1754.65|427
1633636200000|2021-10-07 19:50:00|1755.93|1755.43|1756.17|1755.67|1756.19|1755.69|1755.62|1755.21|465
1633636500000|2021-10-07 19:55:00|1756.18|1755.68|1755.83|1755.33|1756.28|1755.78|1755.69|1755.23|575
1633636800000|2021-10-07 20:00:00|1755.81|1755.31|1755.92|1755.42|1756.29|1755.88|1755.68|1755.19|334
1633637100000|2021-10-07 20:05:00|1755.91|1755.41|1756.13|1755.63|1756.29|1755.79|1755.9|1755.4|195
1633637400000|2021-10-07 20:10:00|1756.11|1755.61|1756.12|1755.62|1756.43|1755.93|1756.02|1755.52|175
1633637700000|2021-10-07 20:15:00|1756.16|1755.66|1756.05|1755.55|1756.33|1755.86|1756.02|1755.52|164
1633638000000|2021-10-07 20:20:00|1756.03|1755.53|1756.05|1755.55|1756.21|1755.71|1755.96|1755.52|111
1633638300000|2021-10-07 20:25:00|1756.07|1755.57|1755.78|1755.28|1756.1|1755.6|1755.52|1755.02|146
1633638600000|2021-10-07 20:30:00|1755.77|1755.27|1755.15|1754.65|1755.77|1755.27|1755.15|1754.65|162
1633638900000|2021-10-07 20:35:00|1755.18|1754.68|1757.07|1756.57|1758.49|1758.06|1755.18|1753.82|240
1633639200000|2021-10-07 20:40:00|1757.16|1756.66|1755.16|1754.66|1757.95|1757.45|1754.96|1754.63|352
1633639500000|2021-10-07 20:45:00|1755.13|1754.63|1754.65|1754.15|1755.55|1755.05|1754.63|1754.13|315
1633639800000|2021-10-07 20:50:00|1754.74|1754.24|1755.26|1754.76|1755.39|1754.89|1754.61|1754.11|342
1633640100000|2021-10-07 20:55:00|1755.27|1754.77|1756|1755.5|1756.2|1755.7|1755.24|1754.74|254
1633644000000|2021-10-07 22:00:00|1756.41|1755.91|1756.31|1755.81|1756.5|1756|1756.26|1755.76|165
1633644300000|2021-10-07 22:05:00|1756.36|1755.86|1755.94|1755.44|1756.38|1755.88|1755.85|1755.35|208
1633644600000|2021-10-07 22:10:00|1755.85|1755.35|1756.04|1755.54|1756.05|1755.59|1755.72|1755.35|109
1633644900000|2021-10-07 22:15:00|1755.99|1755.49|1755.77|1755.47|1756.15|1755.73|1755.66|1755.3|146
1633645200000|2021-10-07 22:20:00|1755.85|1755.55|1755.95|1755.45|1756.18|1755.78|1755.77|1755.4|147
1633645500000|2021-10-07 22:25:00|1755.96|1755.46|1756.11|1755.61|1756.25|1755.75|1755.96|1755.46|158
1633645800000|2021-10-07 22:30:00|1756.13|1755.63|1756.17|1755.67|1756.49|1755.99|1755.98|1755.55|188
1633646100000|2021-10-07 22:35:00|1756.16|1755.66|1756.3|1755.8|1756.32|1755.82|1756|1755.51|139
1633646400000|2021-10-07 22:40:00|1756.28|1755.78|1756.11|1755.61|1756.3|1755.8|1756.05|1755.56|142
1633646700000|2021-10-07 22:45:00|1756.1|1755.6|1756.08|1755.58|1756.17|1755.67|1755.85|1755.35|135
1633647000000|2021-10-07 22:50:00|1756.07|1755.57|1755.92|1755.42|1756.13|1755.63|1755.74|1755.26|155
1633647300000|2021-10-07 22:55:00|1755.79|1755.29|1755.62|1755.12|1755.89|1755.49|1755.5|1755|159
1633647600000|2021-10-07 23:00:00|1755.59|1755.09|1754.84|1754.34|1755.66|1755.16|1754.81|1754.31|317
1633647900000|2021-10-07 23:05:00|1754.91|1754.41|1754.91|1754.41|1755.01|1754.51|1754.78|1754.28|194
1633648200000|2021-10-07 23:10:00|1754.92|1754.42|1755.17|1754.67|1755.38|1754.88|1754.88|1754.38|171
1633648500000|2021-10-07 23:15:00|1755.15|1754.65|1755.05|1754.55|1755.2|1754.71|1754.86|1754.46|152
1633648800000|2021-10-07 23:20:00|1755.06|1754.56|1755.08|1754.58|1755.22|1754.8|1754.86|1754.36|153
1633649100000|2021-10-07 23:25:00|1755.07|1754.57|1754.86|1754.56|1755.12|1754.65|1754.85|1754.43|148
1633649400000|2021-10-07 23:30:00|1754.85|1754.55|1754.94|1754.44|1755.11|1754.7|1754.77|1754.33|105
1633649700000|2021-10-07 23:35:00|1754.93|1754.43|1754.97|1754.47|1754.98|1754.56|1754.86|1754.36|124
1633650000000|2021-10-07 23:40:00|1754.98|1754.48|1755.12|1754.62|1755.17|1754.74|1754.97|1754.47|166
1633650300000|2021-10-07 23:45:00|1755.11|1754.61|1755.56|1755.06|1755.57|1755.07|1755.05|1754.55|248
1633650600000|2021-10-07 23:50:00|1755.55|1755.05|1755.14|1754.64|1755.76|1755.39|1755.04|1754.61|302
1633650900000|2021-10-07 23:55:00|1755.16|1754.66|1755.45|1754.95|1755.5|1755|1755.06|1754.6|138
1633651200000|2021-10-08 00:00:00|1755.46|1754.96|1754.51|1754.01|1755.46|1754.96|1754.42|1754.01|376
1633651500000|2021-10-08 00:05:00|1754.52|1754.02|1754.63|1754.13|1755.05|1754.55|1754.19|1753.73|429
1633651800000|2021-10-08 00:10:00|1754.64|1754.14|1754.07|1753.57|1754.8|1754.3|1753.91|1753.52|354
1633652100000|2021-10-08 00:15:00|1754.1|1753.6|1753.99|1753.49|1754.24|1753.83|1753.81|1753.34|331
1633652400000|2021-10-08 00:20:00|1754.03|1753.53|1754.23|1753.73|1754.28|1753.87|1753.66|1753.16|317
1633652700000|2021-10-08 00:25:00|1754.24|1753.74|1754.67|1754.17|1754.85|1754.44|1753.93|1753.52|451
1633653000000|2021-10-08 00:30:00|1754.68|1754.18|1755.03|1754.53|1755.11|1754.61|1754.41|1753.91|432
1633653300000|2021-10-08 00:35:00|1755.07|1754.57|1755.71|1755.21|1755.81|1755.36|1754.86|1754.47|352
1633653600000|2021-10-08 00:40:00|1755.72|1755.22|1754.79|1754.29|1755.83|1755.43|1754.61|1754.11|456
1633653900000|2021-10-08 00:45:00|1754.77|1754.47|1755.55|1755.05|1755.68|1755.29|1754.75|1754.37|398
1633654200000|2021-10-08 00:50:00|1755.56|1755.06|1756.52|1756.02|1756.54|1756.13|1755.39|1754.93|545
1633654500000|2021-10-08 00:55:00|1756.51|1756.01|1756.16|1755.66|1756.62|1756.25|1755.18|1754.68|580
1633654800000|2021-10-08 01:00:00|1756.2|1755.7|1757.11|1756.61|1757.51|1757.13|1755.82|1755.32|1415
1633655100000|2021-10-08 01:05:00|1757.21|1756.71|1756.63|1756.13|1757.86|1757.36|1756.43|1756.03|876
1633655400000|2021-10-08 01:10:00|1756.43|1756.15|1757.26|1756.76|1757.36|1757.06|1755.82|1755.41|977
1633655700000|2021-10-08 01:15:00|1757.23|1756.73|1758|1757.5|1758.03|1757.67|1757.21|1756.71|899
1633656000000|2021-10-08 01:20:00|1757.97|1757.47|1757.81|1757.51|1758.51|1758.13|1756.52|1756.2|976
1633656300000|2021-10-08 01:25:00|1757.8|1757.5|1758.37|1757.87|1758.45|1758.02|1756.85|1756.48|896
1633656600000|2021-10-08 01:30:00|1758.41|1757.91|1758.49|1757.99|1758.93|1758.43|1758.03|1757.53|781
1633656900000|2021-10-08 01:35:00|1758.48|1757.98|1758.89|1758.39|1759.04|1758.59|1757.83|1757.41|600
1633657200000|2021-10-08 01:40:00|1758.88|1758.38|1759.03|1758.53|1759.37|1758.88|1758.67|1758.18|549
1633657500000|2021-10-08 01:45:00|1759.02|1758.52|1759.4|1758.9|1759.48|1758.99|1758.84|1758.34|464
1633657800000|2021-10-08 01:50:00|1759.41|1758.91|1758.65|1758.15|1759.43|1758.93|1758.16|1757.75|743
1633658100000|2021-10-08 01:55:00|1758.64|1758.14|1758.83|1758.33|1758.87|1758.41|1758.07|1757.67|737
1633658400000|2021-10-08 02:00:00|1758.82|1758.32|1758.89|1758.39|1759.87|1759.41|1758.82|1758.32|702
1633658700000|2021-10-08 02:05:00|1758.87|1758.37|1758.76|1758.26|1759.46|1759.09|1758.34|1757.85|751
1633659000000|2021-10-08 02:10:00|1758.77|1758.27|1758.86|1758.36|1759.13|1758.68|1758.35|1757.89|693
1633659300000|2021-10-08 02:15:00|1758.87|1758.37|1758.47|1757.97|1758.92|1758.54|1758.35|1757.88|395
1633659600000|2021-10-08 02:20:00|1758.46|1757.96|1759.16|1758.86|1759.38|1759.02|1758.11|1757.67|491
1633659900000|2021-10-08 02:25:00|1759.17|1758.87|1759.53|1759.03|1759.7|1759.24|1759.1|1758.68|412
1633660200000|2021-10-08 02:30:00|1759.55|1759.05|1759.8|1759.3|1760.23|1759.93|1759.38|1758.93|658
1633660500000|2021-10-08 02:35:00|1759.81|1759.31|1760.29|1759.99|1760.67|1760.3|1759.67|1759.17|556
1633660800000|2021-10-08 02:40:00|1760.34|1759.84|1760.13|1759.63|1760.68|1760.29|1759.94|1759.44|457
1633661100000|2021-10-08 02:45:00|1760.07|1759.57|1760.16|1759.66|1760.75|1760.3|1760.05|1759.57|476
1633661400000|2021-10-08 02:50:00|1760.18|1759.68|1759.89|1759.39|1760.38|1759.98|1759.79|1759.39|420
1633661700000|2021-10-08 02:55:00|1759.88|1759.38|1759.99|1759.49|1760.21|1759.81|1759.69|1759.24|407
1633662000000|2021-10-08 03:00:00|1760.01|1759.51|1760.27|1759.77|1760.35|1759.94|1759.91|1759.49|428
1633662300000|2021-10-08 03:05:00|1760.26|1759.76|1760.35|1759.85|1760.78|1760.4|1759.89|1759.46|489
1633662600000|2021-10-08 03:10:00|1760.33|1759.83|1760.03|1759.53|1760.86|1760.46|1759.92|1759.51|455
1633662900000|2021-10-08 03:15:00|1760.02|1759.52|1759.82|1759.32|1760.21|1759.82|1759.58|1759.16|441
1633663200000|2021-10-08 03:20:00|1759.84|1759.34|1759.75|1759.45|1760.23|1759.82|1759.72|1759.29|469
1633663500000|2021-10-08 03:25:00|1759.76|1759.46|1759.67|1759.17|1759.91|1759.48|1759.42|1758.93|489
1633663800000|2021-10-08 03:30:00|1759.68|1759.18|1759.38|1759.08|1759.74|1759.34|1759.31|1758.96|402
1633664100000|2021-10-08 03:35:00|1759.42|1759.12|1760.05|1759.55|1760.23|1759.82|1759.36|1758.95|413
1633664400000|2021-10-08 03:40:00|1760.04|1759.54|1759.86|1759.36|1760.28|1759.88|1759.5|1759.02|274
1633664700000|2021-10-08 03:45:00|1759.89|1759.39|1760.08|1759.58|1760.12|1759.68|1759.63|1759.13|235
1633665000000|2021-10-08 03:50:00|1760.09|1759.59|1760.13|1759.63|1760.55|1760.05|1759.92|1759.42|278
1633665300000|2021-10-08 03:55:00|1760.12|1759.62|1759.61|1759.11|1760.14|1759.64|1759.59|1759.09|181
1633665600000|2021-10-08 04:00:00|1759.6|1759.1|1759.1|1758.6|1759.74|1759.24|1758.95|1758.55|200
1633665900000|2021-10-08 04:05:00|1759.09|1758.59|1758.9|1758.4|1759.13|1758.69|1758.75|1758.25|259
1633666200000|2021-10-08 04:10:00|1758.89|1758.39|1759.05|1758.55|1759.17|1758.7|1758.76|1758.26|244
1633666500000|2021-10-08 04:15:00|1759.08|1758.58|1758.68|1758.38|1759.08|1758.63|1758.55|1758.14|226
1633666800000|2021-10-08 04:20:00|1758.77|1758.27|1758.91|1758.41|1759.05|1758.58|1758.67|1758.17|264
1633667100000|2021-10-08 04:25:00|1758.88|1758.38|1758.85|1758.35|1759.05|1758.71|1758.74|1758.28|204
1633667400000|2021-10-08 04:30:00|1758.86|1758.36|1758.37|1757.87|1758.86|1758.55|1758.1|1757.7|314
1633667700000|2021-10-08 04:35:00|1758.36|1757.86|1757.94|1757.44|1758.45|1757.95|1757.87|1757.43|294
1633668000000|2021-10-08 04:40:00|1757.95|1757.45|1757.57|1757.07|1758.32|1757.92|1757.28|1756.85|323
1633668300000|2021-10-08 04:45:00|1757.56|1757.06|1757.41|1756.91|1757.8|1757.3|1757.2|1756.77|261
1633668600000|2021-10-08 04:50:00|1757.4|1756.9|1757.33|1757.03|1757.63|1757.13|1757.27|1756.77|232
1633668900000|2021-10-08 04:55:00|1757.32|1757.02|1756.97|1756.47|1757.56|1757.14|1756.86|1756.44|329
1633669200000|2021-10-08 05:00:00|1756.95|1756.45|1757.61|1757.11|1757.63|1757.2|1756.81|1756.39|456
1633669500000|2021-10-08 05:05:00|1757.6|1757.1|1757.56|1757.06|1757.66|1757.24|1756.98|1756.6|432
1633669800000|2021-10-08 05:10:00|1757.63|1757.13|1757.68|1757.18|1757.73|1757.31|1757.33|1756.87|354
1633670100000|2021-10-08 05:15:00|1757.66|1757.16|1757.27|1756.77|1758.23|1757.84|1757.07|1756.73|403
1633670400000|2021-10-08 05:20:00|1757.28|1756.78|1758.14|1757.64|1758.51|1758.15|1757.28|1756.78|375
1633670700000|2021-10-08 05:25:00|1758.15|1757.65|1756.96|1756.66|1758.19|1757.69|1756.7|1756.24|423
1633671000000|2021-10-08 05:30:00|1756.95|1756.65|1758.48|1757.98|1758.59|1758.09|1756.16|1755.71|924
1633671300000|2021-10-08 05:35:00|1758.49|1757.99|1757.79|1757.29|1758.49|1758.08|1757.68|1757.18|514
1633671600000|2021-10-08 05:40:00|1757.85|1757.35|1758.76|1758.26|1759.11|1758.77|1757.63|1757.13|493
1633671900000|2021-10-08 05:45:00|1758.77|1758.27|1758.81|1758.51|1759.21|1758.72|1758.56|1758.06|623
1633672200000|2021-10-08 05:50:00|1758.91|1758.41|1758.4|1757.9|1759.02|1758.52|1758.36|1757.86|466
1633672500000|2021-10-08 05:55:00|1758.41|1757.91|1757.72|1757.22|1758.54|1758.04|1757.65|1757.15|588
1633672800000|2021-10-08 06:00:00|1757.67|1757.17|1759.39|1758.89|1759.45|1759.02|1757.57|1757.1|814
1633673100000|2021-10-08 06:05:00|1759.38|1758.88|1760.23|1759.73|1760.44|1759.94|1759.38|1758.88|787
1633673400000|2021-10-08 06:10:00|1760.26|1759.76|1759.4|1758.9|1760.36|1759.98|1759.38|1758.88|732
1633673700000|2021-10-08 06:15:00|1759.41|1758.91|1759.64|1759.14|1759.84|1759.41|1759.09|1758.63|686
1633674000000|2021-10-08 06:20:00|1759.59|1759.09|1759.13|1758.63|1760.56|1760.22|1759.08|1758.58|774
1633674300000|2021-10-08 06:25:00|1759.17|1758.67|1759.76|1759.26|1759.86|1759.39|1758.64|1758.3|703
1633674600000|2021-10-08 06:30:00|1759.69|1759.19|1760.08|1759.58|1760.27|1759.83|1759.33|1758.83|759
1633674900000|2021-10-08 06:35:00|1760.01|1759.51|1759.94|1759.44|1760.12|1759.71|1759.71|1759.21|602
1633675200000|2021-10-08 06:40:00|1759.92|1759.42|1759.35|1758.85|1760.09|1759.59|1759.1|1758.7|665
1633675500000|2021-10-08 06:45:00|1759.36|1758.86|1758.48|1758.18|1759.38|1758.92|1758.17|1757.76|838
1633675800000|2021-10-08 06:50:00|1758.47|1758.17|1758.66|1758.16|1758.82|1758.42|1758.06|1757.63|607
1633676100000|2021-10-08 06:55:00|1758.65|1758.15|1758.88|1758.58|1758.95|1758.58|1758.01|1757.63|773
1633676400000|2021-10-08 07:00:00|1758.83|1758.53|1758.04|1757.54|1760.09|1759.66|1757.86|1757.51|981
1633676700000|2021-10-08 07:05:00|1758.08|1757.58|1757.56|1757.06|1758.1|1757.71|1756.63|1756.28|845
1633677000000|2021-10-08 07:10:00|1757.55|1757.05|1755.54|1755.24|1757.55|1757.14|1755.16|1754.76|766
1633677300000|2021-10-08 07:15:00|1755.53|1755.23|1756.34|1755.84|1756.55|1756.16|1755.08|1754.69|998
1633677600000|2021-10-08 07:20:00|1756.35|1755.85|1755.82|1755.32|1756.47|1756.03|1755.06|1754.7|874
1633677900000|2021-10-08 07:25:00|1755.81|1755.31|1754.93|1754.43|1755.83|1755.43|1754.8|1754.41|772
1633678200000|2021-10-08 07:30:00|1754.94|1754.44|1755.15|1754.85|1756.04|1755.63|1754.54|1754.2|917
1633678500000|2021-10-08 07:35:00|1755.13|1754.83|1755.46|1755.16|1756.22|1755.83|1755.13|1754.74|834
1633678800000|2021-10-08 07:40:00|1755.47|1755.17|1756.8|1756.5|1756.85|1756.53|1755.47|1755.07|757
1633679100000|2021-10-08 07:45:00|1756.75|1756.45|1756.75|1756.45|1758.01|1757.51|1756.33|1755.99|837
1633679400000|2021-10-08 07:50:00|1756.85|1756.35|1756.95|1756.45|1756.95|1756.58|1755.69|1755.3|616
1633679700000|2021-10-08 07:55:00|1756.79|1756.49|1756.69|1756.19|1757.09|1756.69|1756.36|1755.95|589
1633680000000|2021-10-08 08:00:00|1756.68|1756.18|1756.2|1755.9|1756.76|1756.36|1755.49|1755.15|662
1633680300000|2021-10-08 08:05:00|1756.19|1755.89|1755.65|1755.35|1756.54|1756.16|1755.62|1755.22|631
1633680600000|2021-10-08 08:10:00|1755.68|1755.38|1756.13|1755.83|1756.17|1755.83|1755.46|1755.06|554
1633680900000|2021-10-08 08:15:00|1756.14|1755.84|1756.03|1755.53|1756.28|1755.84|1755.55|1755.19|564
1633681200000|2021-10-08 08:20:00|1755.96|1755.66|1755.45|1754.95|1756.09|1755.69|1755.33|1754.93|582
1633681500000|2021-10-08 08:25:00|1755.46|1754.96|1755.87|1755.37|1756.24|1755.77|1755.29|1754.89|585
1633681800000|2021-10-08 08:30:00|1755.9|1755.4|1755.8|1755.3|1756.76|1756.36|1755.66|1755.29|487
1633682100000|2021-10-08 08:35:00|1755.81|1755.31|1755.62|1755.32|1756.15|1755.77|1755.52|1755.16|451
1633682400000|2021-10-08 08:40:00|1755.61|1755.31|1755.75|1755.45|1756.32|1755.93|1755.54|1755.12|435
1633682700000|2021-10-08 08:45:00|1755.85|1755.35|1755.92|1755.62|1756.26|1755.88|1755.15|1754.76|634
1633683000000|2021-10-08 08:50:00|1755.91|1755.61|1756.18|1755.88|1756.84|1756.45|1755.68|1755.27|709
1633683300000|2021-10-08 08:55:00|1756.17|1755.87|1755.99|1755.69|1756.3|1755.9|1755.63|1755.28|543
1633683600000|2021-10-08 09:00:00|1756.1|1755.6|1757.89|1757.39|1758.17|1757.8|1755.92|1755.57|710
1633683900000|2021-10-08 09:05:00|1757.86|1757.36|1757.99|1757.49|1758.54|1758.18|1757.56|1757.16|793
1633684200000|2021-10-08 09:10:00|1757.98|1757.48|1757.88|1757.38|1758.14|1757.74|1757.48|1757.11|521
1633684500000|2021-10-08 09:15:00|1757.87|1757.37|1757.12|1756.62|1758.06|1757.68|1756.99|1756.6|502
1633684800000|2021-10-08 09:20:00|1757.11|1756.61|1756.98|1756.68|1757.37|1756.95|1756.58|1756.18|459
1633685100000|2021-10-08 09:25:00|1757.08|1756.58|1757.86|1757.36|1757.86|1757.46|1756.7|1756.32|481
1633685400000|2021-10-08 09:30:00|1757.76|1757.46|1757.6|1757.1|1758.42|1758.05|1757.51|1757.09|680
1633685700000|2021-10-08 09:35:00|1757.59|1757.09|1758.81|1758.51|1758.95|1758.6|1757.35|1756.94|706
1633686000000|2021-10-08 09:40:00|1758.82|1758.52|1759.51|1759.01|1759.55|1759.14|1758.65|1758.28|709
1633686300000|2021-10-08 09:45:00|1759.49|1758.99|1759.3|1758.8|1760.01|1759.71|1759.14|1758.8|639
1633686600000|2021-10-08 09:50:00|1759.33|1758.83|1758.98|1758.48|1759.7|1759.35|1758.75|1758.32|574
1633686900000|2021-10-08 09:55:00|1758.96|1758.46|1759.52|1759.22|1759.67|1759.28|1758.77|1758.35|515
1633687200000|2021-10-08 10:00:00|1759.53|1759.23|1759.28|1758.98|1759.86|1759.48|1759.14|1758.78|452
1633687500000|2021-10-08 10:05:00|1759.29|1758.99|1759.38|1759.08|1759.56|1759.16|1759.08|1758.67|497
1633687800000|2021-10-08 10:10:00|1759.36|1759.06|1759.28|1758.78|1759.47|1759.06|1758.22|1757.89|502
1633688100000|2021-10-08 10:15:00|1759.29|1758.79|1759.27|1758.77|1759.56|1759.19|1758.92|1758.51|427
1633688400000|2021-10-08 10:20:00|1759.29|1758.79|1759.36|1759.06|1759.69|1759.29|1759.13|1758.73|409
1633688700000|2021-10-08 10:25:00|1759.46|1758.96|1759.95|1759.45|1760.35|1759.97|1759.37|1758.93|561
1633689000000|2021-10-08 10:30:00|1759.94|1759.44|1760.1|1759.6|1760.42|1760.12|1759.57|1759.23|470
1633689300000|2021-10-08 10:35:00|1760.09|1759.59|1760.11|1759.61|1760.15|1759.79|1759.47|1759.09|604
1633689600000|2021-10-08 10:40:00|1760.12|1759.62|1759.78|1759.48|1760.39|1759.99|1759.63|1759.24|511
1633689900000|2021-10-08 10:45:00|1759.74|1759.44|1760.27|1759.77|1760.28|1759.87|1759.72|1759.32|396
1633690200000|2021-10-08 10:50:00|1760.28|1759.78|1759.77|1759.27|1760.28|1759.87|1759.55|1759.09|469
1633690500000|2021-10-08 10:55:00|1759.79|1759.29|1759.96|1759.66|1760.85|1760.46|1759.5|1759|465
1633690800000|2021-10-08 11:00:00|1759.98|1759.68|1761.29|1760.99|1761.39|1760.99|1759.98|1759.6|713
1633691100000|2021-10-08 11:05:00|1761.28|1760.98|1762.1|1761.6|1762.16|1761.76|1761.28|1760.87|589
1633691400000|2021-10-08 11:10:00|1762.11|1761.61|1762.3|1761.8|1762.53|1762.14|1761.81|1761.44|649
1633691700000|2021-10-08 11:15:00|1762.27|1761.77|1762.61|1762.31|1762.74|1762.44|1761.87|1761.37|498
1633692000000|2021-10-08 11:20:00|1762.62|1762.32|1763.32|1763.02|1763.58|1763.08|1762.31|1761.95|830
1633692300000|2021-10-08 11:25:00|1763.33|1763.03|1762.71|1762.21|1763.44|1763.05|1762.27|1761.88|653
1633692600000|2021-10-08 11:30:00|1762.72|1762.22|1762.86|1762.36|1763.24|1762.74|1762.57|1762.17|509
1633692900000|2021-10-08 11:35:00|1762.87|1762.37|1761.7|1761.2|1763.4|1763|1761.39|1760.89|697
1633693200000|2021-10-08 11:40:00|1761.68|1761.18|1761.83|1761.53|1762.02|1761.59|1761.39|1760.95|577
1633693500000|2021-10-08 11:45:00|1761.82|1761.52|1762.25|1761.95|1762.34|1761.95|1761.63|1761.22|587
1633693800000|2021-10-08 11:50:00|1762.26|1761.96|1761.84|1761.34|1762.27|1761.97|1761.53|1761.14|527
1633694100000|2021-10-08 11:55:00|1761.77|1761.47|1762.04|1761.54|1762.27|1761.9|1761.56|1761.15|606
1633694400000|2021-10-08 12:00:00|1762.02|1761.52|1762.7|1762.4|1763.43|1763.04|1761.64|1761.24|813
1633694700000|2021-10-08 12:05:00|1762.69|1762.39|1763.49|1762.99|1763.66|1763.16|1762.37|1761.96|648
1633695000000|2021-10-08 12:10:00|1763.48|1762.98|1764.63|1764.13|1765.07|1764.67|1763.3|1762.82|916
1633695300000|2021-10-08 12:15:00|1764.64|1764.14|1764.06|1763.76|1765.78|1765.4|1764.03|1763.53|994
1633695600000|2021-10-08 12:20:00|1764.08|1763.78|1764.05|1763.55|1764.87|1764.45|1762.94|1762.54|1085
1633695900000|2021-10-08 12:25:00|1764.04|1763.54|1762.03|1761.53|1764.51|1764.11|1761.62|1760.81|855
1633696200000|2021-10-08 12:30:00|1762.2|1761.7|1770.99|1770.49|1772.38|1771.25|1762.2|1761.7|2147
1633696500000|2021-10-08 12:35:00|1770.86|1770.36|1775.36|1774.86|1775.52|1775.02|1770.79|1770.29|2072
1633696800000|2021-10-08 12:40:00|1775.39|1774.89|1775.05|1774.55|1777.14|1776.64|1773.54|1773.04|1991
1633697100000|2021-10-08 12:45:00|1775.01|1774.51|1771.06|1770.56|1776.39|1775.89|1770.72|1770.22|1824
1633697400000|2021-10-08 12:50:00|1771.02|1770.52|1773.94|1773.44|1774.77|1774.27|1771.02|1770.52|1745
1633697700000|2021-10-08 12:55:00|1773.95|1773.45|1776.18|1775.68|1776.88|1776.47|1773.95|1773.45|1731
1633698000000|2021-10-08 13:00:00|1776.26|1775.76|1778.58|1778.08|1778.92|1778.42|1776.13|1775.63|1812
1633698300000|2021-10-08 13:05:00|1778.56|1778.06|1778.38|1778.08|1779.09|1778.69|1777.8|1777.3|1673
1633698600000|2021-10-08 13:10:00|1778.36|1778.06|1778.44|1777.94|1779.32|1778.85|1777.09|1776.64|1466
1633698900000|2021-10-08 13:15:00|1778.43|1777.93|1779.89|1779.39|1780.75|1780.32|1778.24|1777.77|1587
1633699200000|2021-10-08 13:20:00|1779.78|1779.28|1780.85|1780.35|1781.38|1780.88|1779.27|1778.77|1604
1633699500000|2021-10-08 13:25:00|1780.84|1780.34|1779.19|1778.69|1781.62|1781.21|1779.12|1778.62|1580
1633699800000|2021-10-08 13:30:00|1779.13|1778.63|1777.35|1776.85|1780.29|1779.79|1777.19|1776.69|2015
1633700100000|2021-10-08 13:35:00|1777.44|1776.94|1775.07|1774.57|1778.85|1778.35|1773.88|1773.56|1941
1633700400000|2021-10-08 13:40:00|1775.11|1774.61|1772.67|1772.17|1775.89|1775.39|1772.65|1772.15|1859
1633700700000|2021-10-08 13:45:00|1772.66|1772.16|1772.27|1771.77|1772.69|1772.19|1769.66|1769.16|2012
1633701000000|2021-10-08 13:50:00|1772.28|1771.78|1773.97|1773.47|1774.11|1773.62|1771.48|1770.98|1803
1633701300000|2021-10-08 13:55:00|1774.04|1773.54|1773.01|1772.51|1774.36|1774.06|1771.73|1771.37|1713
1633701600000|2021-10-08 14:00:00|1773|1772.5|1773.68|1773.18|1774.52|1774.02|1772.35|1771.85|1760
1633701900000|2021-10-08 14:05:00|1773.7|1773.2|1769.4|1768.9|1774.11|1773.71|1769.4|1768.9|1712
1633702200000|2021-10-08 14:10:00|1769.44|1768.94|1764.65|1764.15|1769.63|1769.13|1764.18|1763.68|1796
1633702500000|2021-10-08 14:15:00|1764.68|1764.18|1764.56|1764.26|1765.85|1765.42|1764.04|1763.71|1543
1633702800000|2021-10-08 14:20:00|1764.61|1764.31|1762.51|1762.01|1764.66|1764.36|1761.48|1760.98|1739
1633703100000|2021-10-08 14:25:00|1762.49|1761.99|1762.76|1762.46|1762.93|1762.46|1761.28|1760.9|1474
1633703400000|2021-10-08 14:30:00|1762.77|1762.47|1758.45|1758.15|1762.79|1762.47|1758.24|1757.94|1417
1633703700000|2021-10-08 14:35:00|1758.32|1758.02|1758.52|1758.02|1759.34|1758.92|1755.82|1755.32|1802
1633704000000|2021-10-08 14:40:00|1758.47|1757.97|1760.2|1759.7|1760.23|1759.82|1756.39|1755.89|1739
1633704300000|2021-10-08 14:45:00|1760.23|1759.73|1758.84|1758.34|1761.05|1760.57|1758.49|1758.07|1551
1633704600000|2021-10-08 14:50:00|1758.83|1758.33|1759.36|1758.86|1759.59|1759.17|1757.95|1757.58|1440
1633704900000|2021-10-08 14:55:00|1759.39|1758.89|1759.28|1758.78|1759.73|1759.23|1757.92|1757.46|1486
1633705200000|2021-10-08 15:00:00|1759.24|1758.74|1758.99|1758.49|1759.65|1759.15|1758|1757.51|1270
1633705500000|2021-10-08 15:05:00|1759|1758.5|1759.65|1759.35|1760.45|1759.95|1758.55|1758.1|1184
1633705800000|2021-10-08 15:10:00|1759.62|1759.32|1759.54|1759.24|1760.22|1759.72|1758.84|1758.36|1007
1633706100000|2021-10-08 15:15:00|1759.57|1759.27|1758.87|1758.37|1759.89|1759.43|1758.38|1757.88|882
1633706400000|2021-10-08 15:20:00|1758.86|1758.36|1758|1757.5|1759.1|1758.69|1757.78|1757.28|1067
1633706700000|2021-10-08 15:25:00|1757.99|1757.49|1757.95|1757.45|1758.69|1758.21|1757.03|1756.53|1300
1633707000000|2021-10-08 15:30:00|1757.96|1757.46|1757.07|1756.77|1758.86|1758.38|1757.05|1756.61|1091
1633707300000|2021-10-08 15:35:00|1757.08|1756.78|1757.67|1757.37|1758.12|1757.75|1756.97|1756.47|932
1633707600000|2021-10-08 15:40:00|1757.65|1757.35|1758.17|1757.67|1758.46|1758|1756.94|1756.54|998
1633707900000|2021-10-08 15:45:00|1758.12|1757.62|1758.22|1757.72|1758.58|1758.08|1757.46|1756.98|809
1633708200000|2021-10-08 15:50:00|1758.23|1757.73|1758.06|1757.56|1758.83|1758.43|1757.46|1757.09|1142
1633708500000|2021-10-08 15:55:00|1758.05|1757.55|1758.92|1758.42|1758.94|1758.55|1757.66|1757.16|849
1633708800000|2021-10-08 16:00:00|1758.97|1758.47|1757.34|1756.84|1759.12|1758.62|1757.13|1756.63|696
1633709100000|2021-10-08 16:05:00|1757.33|1756.83|1758.66|1758.16|1758.88|1758.38|1756.84|1756.54|621
1633709400000|2021-10-08 16:10:00|1758.67|1758.17|1758.86|1758.36|1758.86|1758.45|1758.11|1757.61|544
1633709700000|2021-10-08 16:15:00|1758.84|1758.34|1759.45|1758.95|1759.5|1759|1758.51|1758.01|580
1633710000000|2021-10-08 16:20:00|1759.46|1758.96|1759.66|1759.16|1759.66|1759.16|1759.14|1758.65|535
1633710300000|2021-10-08 16:25:00|1759.64|1759.14|1757.88|1757.38|1759.72|1759.33|1757.76|1757.35|770
1633710600000|2021-10-08 16:30:00|1757.86|1757.36|1759.3|1758.8|1759.69|1759.19|1757.62|1757.12|693
1633710900000|2021-10-08 16:35:00|1759.31|1758.81|1759.88|1759.38|1759.95|1759.45|1759.25|1758.77|665
1633711200000|2021-10-08 16:40:00|1759.89|1759.39|1760.2|1759.7|1760.3|1759.8|1759.72|1759.22|523
1633711500000|2021-10-08 16:45:00|1760.21|1759.71|1759.29|1758.79|1760.21|1759.71|1759.05|1758.55|484
1633711800000|2021-10-08 16:50:00|1759.32|1758.82|1758.76|1758.26|1759.57|1759.07|1758.48|1757.98|554
1633712100000|2021-10-08 16:55:00|1758.77|1758.27|1758.85|1758.35|1759.37|1758.87|1758.34|1757.88|517
1633712400000|2021-10-08 17:00:00|1758.88|1758.38|1758.48|1757.98|1759.21|1758.71|1758.42|1757.94|587
1633712700000|2021-10-08 17:05:00|1758.47|1757.97|1758.08|1757.58|1758.49|1757.99|1757.25|1756.91|940
1633713000000|2021-10-08 17:10:00|1758.1|1757.6|1757.86|1757.36|1758.15|1757.65|1757.21|1756.71|494
1633713300000|2021-10-08 17:15:00|1757.84|1757.34|1757.35|1756.85|1757.98|1757.48|1757.04|1756.54|577
1633713600000|2021-10-08 17:20:00|1757.33|1756.83|1758.34|1757.84|1758.56|1758.13|1757.28|1756.78|548
1633713900000|2021-10-08 17:25:00|1758.35|1757.85|1757.13|1756.83|1758.35|1757.85|1757.01|1756.52|798
1633714200000|2021-10-08 17:30:00|1757.11|1756.81|1757.63|1757.13|1758.04|1757.6|1757|1756.62|541
1633714500000|2021-10-08 17:35:00|1757.58|1757.28|1759.09|1758.59|1759.11|1758.73|1757.48|1757.06|508
1633714800000|2021-10-08 17:40:00|1759.11|1758.61|1759.43|1758.93|1759.51|1759.11|1758.88|1758.45|502
1633715100000|2021-10-08 17:45:00|1759.42|1759.12|1759.43|1759.13|1759.54|1759.18|1759.17|1758.72|492
1633715400000|2021-10-08 17:50:00|1759.53|1759.03|1759.66|1759.16|1759.67|1759.27|1759.35|1758.89|313
1633715700000|2021-10-08 17:55:00|1759.65|1759.15|1759.85|1759.35|1760.02|1759.59|1759.46|1759.09|411
1633716000000|2021-10-08 18:00:00|1759.86|1759.36|1760.44|1759.94|1760.47|1760.1|1759.69|1759.19|475
1633716300000|2021-10-08 18:05:00|1760.43|1759.93|1760.06|1759.56|1760.47|1760.06|1759.87|1759.39|401
1633716600000|2021-10-08 18:10:00|1760.08|1759.58|1759.64|1759.14|1760.08|1759.64|1759.43|1758.93|452
1633716900000|2021-10-08 18:15:00|1759.65|1759.15|1759.96|1759.46|1760.26|1759.81|1759.46|1759.04|406
1633717200000|2021-10-08 18:20:00|1759.97|1759.47|1759.46|1759.16|1760.29|1759.84|1759.46|1759.11|469
1633717500000|2021-10-08 18:25:00|1759.49|1759.19|1759.22|1758.92|1759.69|1759.28|1759.05|1758.66|645
1633717800000|2021-10-08 18:30:00|1759.19|1758.89|1758.34|1757.84|1759.66|1759.27|1758.27|1757.84|504
1633718100000|2021-10-08 18:35:00|1758.33|1757.83|1758.07|1757.57|1758.57|1758.07|1757.63|1757.26|483
1633718400000|2021-10-08 18:40:00|1758.06|1757.56|1758.41|1757.91|1758.54|1758.04|1758.06|1757.56|483
1633718700000|2021-10-08 18:45:00|1758.42|1757.92|1758.39|1757.89|1758.64|1758.14|1758.29|1757.79|386
1633719000000|2021-10-08 18:50:00|1758.38|1757.88|1758.2|1757.7|1758.41|1758|1758.06|1757.56|339
1633719300000|2021-10-08 18:55:00|1758.19|1757.69|1758.38|1757.88|1758.54|1758.04|1757.98|1757.57|380
1633719600000|2021-10-08 19:00:00|1758.37|1757.87|1758.9|1758.4|1758.94|1758.44|1757.77|1757.27|466
1633719900000|2021-10-08 19:05:00|1758.89|1758.39|1758.83|1758.33|1758.96|1758.46|1758.25|1757.75|447
1633720200000|2021-10-08 19:10:00|1758.82|1758.32|1758.08|1757.58|1758.94|1758.44|1758.05|1757.55|457
1633720500000|2021-10-08 19:15:00|1758.06|1757.56|1757.69|1757.19|1758.24|1757.74|1757.65|1757.18|388
1633720800000|2021-10-08 19:20:00|1757.7|1757.2|1757.9|1757.4|1758.07|1757.57|1757.68|1757.18|347
1633721100000|2021-10-08 19:25:00|1757.87|1757.37|1757.29|1756.79|1758.08|1757.6|1757.29|1756.79|396
1633721400000|2021-10-08 19:30:00|1757.3|1756.8|1757.7|1757.2|1757.73|1757.23|1757.15|1756.69|385
1633721700000|2021-10-08 19:35:00|1757.61|1757.11|1757.2|1756.7|1757.61|1757.22|1756.9|1756.51|476
1633722000000|2021-10-08 19:40:00|1757.23|1756.73|1757.15|1756.65|1757.27|1756.85|1756.89|1756.4|432
1633722300000|2021-10-08 19:45:00|1757.16|1756.66|1757.25|1756.75|1757.43|1756.93|1756.93|1756.44|367
1633722600000|2021-10-08 19:50:00|1757.23|1756.73|1757.24|1756.74|1757.3|1756.8|1756.79|1756.39|442
1633722900000|2021-10-08 19:55:00|1757.26|1756.76|1757.32|1756.82|1757.59|1757.09|1756.8|1756.47|710
1633723200000|2021-10-08 20:00:00|1757.38|1756.88|1756.5|1756|1757.38|1756.88|1756.26|1755.76|398
1633723500000|2021-10-08 20:05:00|1756.49|1755.99|1756.87|1756.37|1756.94|1756.44|1756.42|1755.92|160
1633723800000|2021-10-08 20:10:00|1756.86|1756.36|1756.88|1756.38|1756.94|1756.44|1756.56|1756.06|163
1633724100000|2021-10-08 20:15:00|1756.89|1756.39|1756.7|1756.2|1757.05|1756.55|1756.67|1756.17|144
1633724400000|2021-10-08 20:20:00|1756.74|1756.24|1756.77|1756.27|1757.02|1756.52|1756.69|1756.19|150
1633724700000|2021-10-08 20:25:00|1756.75|1756.25|1757.28|1756.78|1757.29|1756.79|1756.75|1756.25|163
1633725000000|2021-10-08 20:30:00|1757.25|1756.75|1756.82|1756.32|1757.26|1756.76|1756.6|1756.1|186
1633725300000|2021-10-08 20:35:00|1756.83|1756.33|1756.97|1756.47|1757.27|1756.77|1756.49|1755.99|208
1633725600000|2021-10-08 20:40:00|1757.09|1756.59|1756.93|1756.43|1757.27|1756.77|1756.8|1756.3|186
1633725900000|2021-10-08 20:45:00|1756.88|1756.38|1756.73|1756.23|1756.98|1756.48|1756.65|1756.15|201
1633726200000|2021-10-08 20:50:00|1756.72|1756.22|1757.5|1757|1757.61|1757.11|1756.59|1756.09|260
1633726500000|2021-10-08 20:55:00|1757.49|1756.99|1757.69|1757.19|1757.9|1757.4|1756.88|1756.38|285
1633903200000|2021-10-10 22:00:00|1758.14|1757.64|1757.4|1756.9|1758.95|1758.45|1756.98|1756.48|589
1633903500000|2021-10-10 22:05:00|1757.38|1756.88|1757.54|1757.04|1758.13|1757.63|1757.38|1756.88|433
1633903800000|2021-10-10 22:10:00|1757.53|1757.03|1757.22|1756.72|1757.7|1757.2|1756.79|1756.29|345
1633904100000|2021-10-10 22:15:00|1757.23|1756.73|1756.81|1756.31|1757.31|1756.81|1756.59|1756.09|265
1633904400000|2021-10-10 22:20:00|1756.83|1756.33|1756.49|1755.99|1756.93|1756.43|1756.15|1755.65|296
1633904700000|2021-10-10 22:25:00|1756.48|1755.98|1753.05|1752.55|1756.48|1755.98|1751.39|1751.09|747
1633905000000|2021-10-10 22:30:00|1753.1|1752.6|1751.52|1751.02|1753.25|1752.75|1751.35|1750.85|625
1633905300000|2021-10-10 22:35:00|1751.54|1751.04|1753.29|1752.79|1753.36|1752.86|1751.54|1751.04|452
1633905600000|2021-10-10 22:40:00|1753.27|1752.77|1754.68|1754.18|1754.77|1754.27|1753.03|1752.53|456
1633905900000|2021-10-10 22:45:00|1754.63|1754.13|1754.47|1753.97|1754.85|1754.35|1753.87|1753.37|376
1633906200000|2021-10-10 22:50:00|1754.49|1753.99|1754.66|1754.16|1754.9|1754.4|1754.11|1753.69|285
1633906500000|2021-10-10 22:55:00|1754.67|1754.17|1755.47|1754.97|1755.59|1755.09|1754.6|1754.1|318
1633906800000|2021-10-10 23:00:00|1755.46|1754.96|1755.28|1754.78|1755.72|1755.22|1755.17|1754.67|310
1633907100000|2021-10-10 23:05:00|1755.34|1754.84|1755.13|1754.63|1755.65|1755.15|1754.76|1754.26|504
1633907400000|2021-10-10 23:10:00|1755.12|1754.62|1754.76|1754.26|1755.14|1754.64|1753.8|1753.3|408
1633907700000|2021-10-10 23:15:00|1754.81|1754.31|1755.29|1754.79|1755.32|1754.82|1754.73|1754.23|325
1633908000000|2021-10-10 23:20:00|1755.28|1754.78|1755.56|1755.06|1755.93|1755.43|1755.15|1754.65|260
1633908300000|2021-10-10 23:25:00|1755.57|1755.07|1755.67|1755.17|1755.95|1755.45|1755.35|1754.85|317
1633908600000|2021-10-10 23:30:00|1755.69|1755.19|1754.77|1754.27|1755.76|1755.26|1754.74|1754.27|346
1633908900000|2021-10-10 23:35:00|1754.78|1754.28|1754.42|1753.92|1754.91|1754.43|1753.91|1753.54|423
1633909200000|2021-10-10 23:40:00|1754.49|1753.99|1754.48|1753.98|1754.68|1754.23|1753.83|1753.51|378
1633909500000|2021-10-10 23:45:00|1754.47|1753.97|1754.91|1754.41|1755.06|1754.66|1754.31|1753.81|310
1633909800000|2021-10-10 23:50:00|1754.93|1754.43|1754.87|1754.37|1755.5|1755.05|1754.65|1754.17|441
1633910100000|2021-10-10 23:55:00|1754.88|1754.38|1754.29|1753.79|1754.99|1754.58|1754.28|1753.78|281
1633910400000|2021-10-11 00:00:00|1754.3|1753.8|1755.99|1755.49|1756.25|1755.87|1754.08|1753.68|503
1633910700000|2021-10-11 00:05:00|1755.97|1755.47|1757.36|1756.86|1758.18|1757.68|1755.55|1755.05|647
1633911000000|2021-10-11 00:10:00|1757.37|1756.87|1757.2|1756.7|1757.39|1756.89|1756.39|1755.89|456
1633911300000|2021-10-11 00:15:00|1757.21|1756.71|1757.41|1756.91|1757.69|1757.19|1756.87|1756.37|441
1633911600000|2021-10-11 00:20:00|1757.37|1756.87|1757.8|1757.5|1758.06|1757.56|1757.19|1756.69|384
1633911900000|2021-10-11 00:25:00|1757.79|1757.49|1757.53|1757.03|1758.17|1757.86|1757.42|1756.92|458
1633912200000|2021-10-11 00:30:00|1757.52|1757.02|1757.71|1757.21|1758.15|1757.65|1757.45|1756.95|442
1633912500000|2021-10-11 00:35:00|1757.7|1757.2|1757.51|1757.01|1757.86|1757.44|1757.31|1756.81|541
1633912800000|2021-10-11 00:40:00|1757.52|1757.02|1756.92|1756.42|1757.58|1757.11|1756.61|1756.18|281
1633913100000|2021-10-11 00:45:00|1756.91|1756.41|1757.33|1756.83|1757.57|1757.07|1756.73|1756.33|344
1633913400000|2021-10-11 00:50:00|1757.35|1756.85|1757.26|1756.76|1757.46|1756.96|1756.8|1756.3|420
1633913700000|2021-10-11 00:55:00|1757.25|1756.75|1757.12|1756.62|1757.33|1756.83|1756.66|1756.23|336
1633914000000|2021-10-11 01:00:00|1757.06|1756.56|1757.19|1756.69|1757.62|1757.12|1755.6|1755.1|1176
1633914300000|2021-10-11 01:05:00|1757.2|1756.7|1758.13|1757.63|1758.39|1758.03|1756.97|1756.47|840
1633914600000|2021-10-11 01:10:00|1758.14|1757.64|1758.38|1757.88|1758.48|1758|1757.71|1757.21|598
1633914900000|2021-10-11 01:15:00|1758.37|1757.87|1758.19|1757.69|1758.8|1758.34|1757.77|1757.29|598
1633915200000|2021-10-11 01:20:00|1758.1|1757.8|1759.26|1758.76|1759.29|1758.79|1758.07|1757.67|564
1633915500000|2021-10-11 01:25:00|1759.27|1758.77|1758.64|1758.14|1759.4|1758.97|1758.62|1758.12|516
1633915800000|2021-10-11 01:30:00|1758.67|1758.17|1759.59|1759.09|1759.73|1759.23|1758.43|1758.02|757
1633916100000|2021-10-11 01:35:00|1759.6|1759.1|1760.44|1759.94|1760.79|1760.29|1759.58|1759.08|744
1633916400000|2021-10-11 01:40:00|1760.57|1760.07|1761.25|1760.75|1761.33|1760.83|1760.55|1760.05|783
1633916700000|2021-10-11 01:45:00|1761.24|1760.74|1760.88|1760.38|1761.35|1760.85|1760.63|1760.13|676
1633917000000|2021-10-11 01:50:00|1760.89|1760.39|1760.44|1759.94|1761.18|1760.68|1760.1|1759.6|684
1633917300000|2021-10-11 01:55:00|1760.36|1759.86|1760.4|1759.9|1760.52|1760.02|1759.78|1759.28|543
1633917600000|2021-10-11 02:00:00|1760.41|1759.91|1759.94|1759.44|1760.76|1760.26|1759.31|1758.81|667
1633917900000|2021-10-11 02:05:00|1759.93|1759.43|1759.15|1758.65|1760.15|1759.65|1759.13|1758.63|549
1633918200000|2021-10-11 02:10:00|1759.14|1758.64|1759.73|1759.23|1759.77|1759.28|1759.05|1758.55|495
1633918500000|2021-10-11 02:15:00|1759.71|1759.21|1759.04|1758.54|1759.71|1759.21|1758.96|1758.47|361
1633918800000|2021-10-11 02:20:00|1759.05|1758.55|1759.14|1758.64|1759.36|1758.86|1758.94|1758.47|464
1633919100000|2021-10-11 02:25:00|1759.12|1758.62|1759.43|1758.93|1759.55|1759.05|1759.06|1758.56|451
1633919400000|2021-10-11 02:30:00|1759.41|1758.91|1759.61|1759.11|1759.78|1759.28|1758.99|1758.49|570
1633919700000|2021-10-11 02:35:00|1759.49|1758.99|1759.97|1759.47|1760.22|1759.72|1759.46|1758.96|636
1633920000000|2021-10-11 02:40:00|1759.95|1759.45|1760.17|1759.67|1760.26|1759.76|1759.66|1759.16|489
1633920300000|2021-10-11 02:45:00|1760.2|1759.7|1760.01|1759.51|1760.46|1759.96|1759.84|1759.34|420
1633920600000|2021-10-11 02:50:00|1760.03|1759.53|1759.68|1759.18|1760.37|1759.87|1759.54|1759.09|440
1633920900000|2021-10-11 02:55:00|1759.69|1759.19|1759.65|1759.15|1759.91|1759.44|1759.17|1758.79|415
1633921200000|2021-10-11 03:00:00|1759.56|1759.26|1759.78|1759.28|1759.8|1759.37|1759.31|1758.9|427
1633921500000|2021-10-11 03:05:00|1759.79|1759.29|1760.06|1759.56|1760.15|1759.75|1759.63|1759.25|520
1633921800000|2021-10-11 03:10:00|1760.07|1759.57|1759.8|1759.3|1760.41|1759.91|1759.64|1759.14|425
1633922100000|2021-10-11 03:15:00|1759.79|1759.29|1759.81|1759.31|1759.97|1759.47|1759.54|1759.04|406
1633922400000|2021-10-11 03:20:00|1759.85|1759.35|1758.69|1758.19|1759.88|1759.38|1758.66|1758.16|376
1633922700000|2021-10-11 03:25:00|1758.68|1758.18|1757.92|1757.42|1758.86|1758.36|1757.73|1757.23|634
1633923000000|2021-10-11 03:30:00|1757.87|1757.37|1757.41|1756.91|1758.01|1757.51|1757.4|1756.9|418
1633923300000|2021-10-11 03:35:00|1757.42|1756.92|1757.19|1756.69|1757.55|1757.05|1757.03|1756.53|353
1633923600000|2021-10-11 03:40:00|1757.2|1756.7|1757.02|1756.52|1757.39|1756.89|1756.73|1756.23|387
1633923900000|2021-10-11 03:45:00|1757.01|1756.51|1755.89|1755.39|1757.01|1756.51|1755.81|1755.31|529
1633924200000|2021-10-11 03:50:00|1755.82|1755.32|1755.96|1755.46|1756.2|1755.7|1755.78|1755.28|331
1633924500000|2021-10-11 03:55:00|1755.97|1755.47|1755.81|1755.31|1756.02|1755.52|1755.34|1754.91|350
1633924800000|2021-10-11 04:00:00|1755.82|1755.32|1756.07|1755.57|1756.33|1755.83|1755.43|1754.93|449
1633925100000|2021-10-11 04:05:00|1756.06|1755.56|1755.87|1755.37|1756.18|1755.73|1755.65|1755.15|322
1633925400000|2021-10-11 04:10:00|1755.86|1755.36|1755.34|1754.84|1755.88|1755.38|1755.23|1754.74|331
1633925700000|2021-10-11 04:15:00|1755.33|1754.83|1755.88|1755.38|1756.04|1755.54|1755.32|1754.82|253
1633926000000|2021-10-11 04:20:00|1755.87|1755.37|1756.39|1755.89|1756.77|1756.27|1755.86|1755.36|399
1633926300000|2021-10-11 04:25:00|1756.38|1755.88|1756.88|1756.38|1757.21|1756.71|1756.38|1755.88|337
1633926600000|2021-10-11 04:30:00|1756.89|1756.39|1756.28|1755.78|1756.91|1756.41|1756.09|1755.66|308
1633926900000|2021-10-11 04:35:00|1756.24|1755.74|1756.47|1755.97|1756.54|1756.08|1756.06|1755.64|220
1633927200000|2021-10-11 04:40:00|1756.48|1755.98|1756.89|1756.39|1757.12|1756.62|1756.48|1755.98|334
1633927500000|2021-10-11 04:45:00|1756.9|1756.4|1757.02|1756.52|1757.09|1756.68|1756.6|1756.29|280
1633927800000|2021-10-11 04:50:00|1757.03|1756.53|1757.1|1756.6|1757.14|1756.64|1756.75|1756.25|194
1633928100000|2021-10-11 04:55:00|1757.06|1756.56|1757.13|1756.63|1757.31|1756.81|1757.01|1756.53|182
1633928400000|2021-10-11 05:00:00|1757.14|1756.64|1756.94|1756.44|1757.15|1756.72|1756.83|1756.41|253
1633928700000|2021-10-11 05:05:00|1756.93|1756.43|1757.29|1756.79|1757.33|1756.83|1756.73|1756.33|240
1633929000000|2021-10-11 05:10:00|1757.3|1756.8|1757.51|1757.01|1757.52|1757.02|1756.98|1756.48|226
1633929300000|2021-10-11 05:15:00|1757.48|1756.98|1757.57|1757.07|1757.64|1757.14|1756.76|1756.26|328
1633929600000|2021-10-11 05:20:00|1757.59|1757.09|1757.5|1757|1757.67|1757.17|1757.31|1756.81|264
1633929900000|2021-10-11 05:25:00|1757.42|1756.92|1758|1757.5|1758|1757.5|1756.93|1756.49|392
1633930200000|2021-10-11 05:30:00|1757.97|1757.47|1756.82|1756.32|1758.12|1757.62|1756.64|1756.19|625
1633930500000|2021-10-11 05:35:00|1756.8|1756.3|1755.13|1754.63|1756.86|1756.36|1755.05|1754.55|753
1633930800000|2021-10-11 05:40:00|1755.12|1754.62|1755.85|1755.35|1756.25|1755.75|1755.12|1754.62|600
1633931100000|2021-10-11 05:45:00|1755.84|1755.34|1755.38|1755.08|1755.99|1755.49|1755.32|1754.82|575
1633931400000|2021-10-11 05:50:00|1755.41|1755.11|1756.39|1755.89|1756.39|1755.89|1755.41|1755.08|554
1633931700000|2021-10-11 05:55:00|1756.38|1755.88|1757.21|1756.71|1757.27|1756.77|1756.24|1755.74|533
1633932000000|2021-10-11 06:00:00|1757.2|1756.7|1757.32|1756.82|1757.69|1757.23|1756.53|1756.03|925
1633932300000|2021-10-11 06:05:00|1757.33|1756.83|1756.33|1755.83|1757.54|1757.04|1756|1755.5|837
1633932600000|2021-10-11 06:10:00|1756.32|1755.82|1756.02|1755.52|1756.54|1756.04|1755.41|1754.91|796
1633932900000|2021-10-11 06:15:00|1755.94|1755.44|1757.05|1756.55|1757.14|1756.64|1755.71|1755.21|806
1633933200000|2021-10-11 06:20:00|1757.04|1756.54|1756.35|1756.05|1757.39|1756.89|1756.33|1756.02|642
1633933500000|2021-10-11 06:25:00|1756.33|1756.03|1755.78|1755.28|1756.81|1756.47|1755.61|1755.21|794
1633933800000|2021-10-11 06:30:00|1755.77|1755.27|1755.93|1755.43|1756.26|1755.76|1755.08|1754.58|912
1633934100000|2021-10-11 06:35:00|1755.88|1755.38|1754.54|1754.04|1756.23|1755.73|1754.08|1753.72|875
1633934400000|2021-10-11 06:40:00|1754.51|1754.01|1755.75|1755.25|1755.92|1755.42|1754.45|1753.95|950
1633934700000|2021-10-11 06:45:00|1755.84|1755.34|1755.68|1755.18|1755.94|1755.45|1755.21|1754.71|799
1633935000000|2021-10-11 06:50:00|1755.69|1755.19|1755.07|1754.57|1755.79|1755.32|1754.51|1754.11|760
1633935300000|2021-10-11 06:55:00|1755.06|1754.56|1755.41|1755.11|1755.63|1755.2|1754.61|1754.22|831
1633935600000|2021-10-11 07:00:00|1755.4|1755.1|1754.46|1754.16|1755.4|1755.1|1753.7|1753.28|1153
1633935900000|2021-10-11 07:05:00|1754.5|1754.2|1755.7|1755.2|1755.73|1755.34|1754.37|1753.93|908
1633936200000|2021-10-11 07:10:00|1755.58|1755.08|1755.13|1754.83|1755.7|1755.36|1754.5|1754.1|761
1633936500000|2021-10-11 07:15:00|1755.11|1754.81|1755.51|1755.01|1755.83|1755.37|1754.73|1754.31|737
1633936800000|2021-10-11 07:20:00|1755.5|1755|1756.1|1755.8|1756.32|1755.91|1755.12|1754.7|771
1633937100000|2021-10-11 07:25:00|1756.2|1755.7|1754.99|1754.49|1756.2|1755.81|1754.77|1754.36|815
1633937400000|2021-10-11 07:30:00|1755|1754.5|1755.32|1754.82|1755.33|1754.94|1754.28|1753.92|658
1633937700000|2021-10-11 07:35:00|1755.36|1754.86|1755.46|1755.16|1756.18|1755.68|1754.94|1754.55|558
1633938000000|2021-10-11 07:40:00|1755.44|1755.14|1755.31|1754.81|1756.24|1755.83|1755.2|1754.81|590
1633938300000|2021-10-11 07:45:00|1755.33|1754.83|1754.8|1754.3|1755.33|1754.92|1754.35|1753.85|604
1633938600000|2021-10-11 07:50:00|1754.82|1754.32|1755.85|1755.35|1755.85|1755.48|1754.8|1754.32|488
1633938900000|2021-10-11 07:55:00|1755.84|1755.34|1757.5|1757|1757.62|1757.17|1755.7|1755.3|609
1633939200000|2021-10-11 08:00:00|1757.53|1757.03|1756.46|1755.96|1757.55|1757.07|1756.46|1755.96|502
1633939500000|2021-10-11 08:05:00|1756.44|1755.94|1757.07|1756.57|1757.15|1756.65|1756.33|1755.84|337
1633939800000|2021-10-11 08:10:00|1757.08|1756.58|1756.4|1755.9|1757.15|1756.7|1756.32|1755.85|430
1633940100000|2021-10-11 08:15:00|1756.38|1755.88|1756.01|1755.51|1756.97|1756.55|1755.58|1755.19|479
1633940400000|2021-10-11 08:20:00|1756.02|1755.52|1755.05|1754.55|1756.02|1755.52|1754.72|1754.24|581
1633940700000|2021-10-11 08:25:00|1755.06|1754.56|1755.04|1754.74|1756.02|1755.62|1754.87|1754.38|673
1633941000000|2021-10-11 08:30:00|1755.01|1754.71|1755.28|1754.78|1755.57|1755.12|1754.87|1754.47|487
1633941300000|2021-10-11 08:35:00|1755.29|1754.79|1755.42|1754.92|1755.5|1755|1754.86|1754.46|404
1633941600000|2021-10-11 08:40:00|1755.41|1754.91|1755.3|1755|1755.7|1755.3|1755.28|1754.82|312
1633941900000|2021-10-11 08:45:00|1755.29|1754.99|1754.8|1754.3|1755.59|1755.18|1754.28|1753.91|424
1633942200000|2021-10-11 08:50:00|1754.81|1754.31|1753.93|1753.43|1754.82|1754.32|1753.91|1753.41|542
1633942500000|2021-10-11 08:55:00|1753.92|1753.42|1753.45|1752.95|1754.15|1753.65|1753.08|1752.69|515
1633942800000|2021-10-11 09:00:00|1753.44|1752.94|1753.86|1753.36|1754.25|1753.84|1753.34|1752.84|572
1633943100000|2021-10-11 09:05:00|1753.85|1753.35|1753.57|1753.07|1754.24|1753.76|1753.15|1752.74|609
1633943400000|2021-10-11 09:10:00|1753.56|1753.06|1753.08|1752.58|1754.16|1753.66|1753.06|1752.56|436
1633943700000|2021-10-11 09:15:00|1753.06|1752.56|1753.19|1752.69|1753.86|1753.49|1752.88|1752.43|635
1633944000000|2021-10-11 09:20:00|1753.18|1752.68|1752.81|1752.31|1753.46|1753.06|1752.74|1752.26|460
1633944300000|2021-10-11 09:25:00|1752.82|1752.32|1752.87|1752.37|1753.05|1752.55|1752.55|1752.14|402
1633944600000|2021-10-11 09:30:00|1752.86|1752.36|1753.56|1753.26|1753.84|1753.39|1752.76|1752.26|562
1633944900000|2021-10-11 09:35:00|1753.57|1753.27|1753.47|1752.97|1753.81|1753.31|1753.33|1752.91|484
1633945200000|2021-10-11 09:40:00|1753.46|1752.96|1753.96|1753.46|1753.99|1753.6|1753.02|1752.54|390
1633945500000|2021-10-11 09:45:00|1753.97|1753.47|1753.91|1753.41|1754.17|1753.77|1753.11|1752.71|382
1633945800000|2021-10-11 09:50:00|1753.8|1753.5|1754.12|1753.62|1754.23|1753.81|1753.54|1753.14|347
1633946100000|2021-10-11 09:55:00|1754.13|1753.63|1754.93|1754.63|1755.2|1754.8|1754.04|1753.54|449
1633946400000|2021-10-11 10:00:00|1754.94|1754.64|1755.08|1754.58|1755.32|1754.91|1754.22|1753.86|543
1633946700000|2021-10-11 10:05:00|1755.07|1754.57|1755.71|1755.21|1755.82|1755.41|1754.97|1754.53|570
1633947000000|2021-10-11 10:10:00|1755.69|1755.19|1755.28|1754.78|1755.71|1755.3|1754.95|1754.56|436
1633947300000|2021-10-11 10:15:00|1755.29|1754.79|1756.43|1755.93|1756.46|1756.05|1755.19|1754.69|367
1633947600000|2021-10-11 10:20:00|1756.44|1755.94|1756.25|1755.75|1756.44|1756.03|1755.86|1755.45|275
1633947900000|2021-10-11 10:25:00|1756.26|1755.76|1756.38|1755.88|1756.69|1756.27|1756.26|1755.76|363
1633948200000|2021-10-11 10:30:00|1756.37|1755.87|1755.76|1755.26|1756.48|1756.09|1755.66|1755.16|402
1633948500000|2021-10-11 10:35:00|1755.66|1755.36|1755.57|1755.07|1755.89|1755.47|1755.16|1754.76|413
1633948800000|2021-10-11 10:40:00|1755.58|1755.08|1754.91|1754.41|1755.64|1755.26|1754.74|1754.24|493
1633949100000|2021-10-11 10:45:00|1754.9|1754.4|1754.21|1753.71|1754.93|1754.45|1753.86|1753.36|512
1633949400000|2021-10-11 10:50:00|1754.19|1753.69|1754.76|1754.26|1755|1754.5|1754.01|1753.65|427
1633949700000|2021-10-11 10:55:00|1754.75|1754.25|1754.01|1753.51|1755.19|1754.69|1753.89|1753.46|457
1633950000000|2021-10-11 11:00:00|1754.02|1753.52|1754.82|1754.32|1755.47|1755.04|1753.26|1752.87|600
1633950300000|2021-10-11 11:05:00|1754.84|1754.34|1754.41|1753.91|1755.04|1754.63|1754.14|1753.82|415
1633950600000|2021-10-11 11:10:00|1754.47|1753.97|1754.32|1753.82|1754.47|1754.06|1753.83|1753.42|400
1633950900000|2021-10-11 11:15:00|1754.31|1753.81|1754.83|1754.33|1755.26|1754.76|1753.85|1753.35|505
1633951200000|2021-10-11 11:20:00|1754.86|1754.36|1754.38|1753.88|1755.08|1754.7|1754.28|1753.86|501
1633951500000|2021-10-11 11:25:00|1754.39|1753.89|1754.81|1754.31|1754.83|1754.34|1754.15|1753.67|383
1633951800000|2021-10-11 11:30:00|1754.82|1754.32|1754.86|1754.36|1755.01|1754.61|1754.42|1754.07|444
1633952100000|2021-10-11 11:35:00|1754.83|1754.33|1754.86|1754.36|1755.47|1755.07|1754.57|1754.18|466
1633952400000|2021-10-11 11:40:00|1754.87|1754.37|1755.27|1754.77|1755.3|1754.9|1754.64|1754.24|386
1633952700000|2021-10-11 11:45:00|1755.17|1754.87|1755.67|1755.17|1755.77|1755.39|1755.17|1754.73|431
1633953000000|2021-10-11 11:50:00|1755.68|1755.18|1755.33|1754.83|1755.89|1755.48|1755.23|1754.83|398
1633953300000|2021-10-11 11:55:00|1755.25|1754.95|1755.21|1754.71|1755.84|1755.44|1755.03|1754.65|546
1633953600000|2021-10-11 12:00:00|1755.17|1754.87|1754.92|1754.62|1755.63|1755.22|1754.78|1754.31|611
1633953900000|2021-10-11 12:05:00|1754.91|1754.61|1755.67|1755.17|1755.82|1755.38|1754.79|1754.35|578
1633954200000|2021-10-11 12:10:00|1755.71|1755.21|1757.15|1756.65|1757.51|1757.11|1755.52|1755.13|718
1633954500000|2021-10-11 12:15:00|1757.12|1756.82|1757.88|1757.38|1758.29|1757.9|1757.02|1756.57|819
1633954800000|2021-10-11 12:20:00|1757.91|1757.41|1756|1755.5|1757.94|1757.44|1754.99|1754.69|1018
1633955100000|2021-10-11 12:25:00|1755.94|1755.44|1755.45|1754.95|1756.5|1756.04|1754.99|1754.69|896
1633955400000|2021-10-11 12:30:00|1755.44|1754.94|1753.72|1753.22|1755.76|1755.37|1753.31|1752.84|1252
1633955700000|2021-10-11 12:35:00|1753.71|1753.21|1753.92|1753.42|1754.09|1753.69|1752.83|1752.45|1011
1633956000000|2021-10-11 12:40:00|1753.91|1753.41|1752.87|1752.37|1754|1753.5|1752.63|1752.27|789
1633956300000|2021-10-11 12:45:00|1752.86|1752.36|1752.66|1752.16|1753.08|1752.7|1751.92|1751.55|989
1633956600000|2021-10-11 12:50:00|1752.55|1752.05|1752.17|1751.67|1752.59|1752.16|1751.64|1751.19|1094
1633956900000|2021-10-11 12:55:00|1752.19|1751.69|1751.11|1750.61|1752.22|1751.72|1750.4|1750|836
1633957200000|2021-10-11 13:00:00|1751.09|1750.59|1753.79|1753.29|1753.98|1753.63|1750.37|1749.97|1184
1633957500000|2021-10-11 13:05:00|1753.8|1753.3|1753.37|1752.87|1754.1|1753.63|1753.04|1752.6|968
1633957800000|2021-10-11 13:10:00|1753.4|1752.9|1754.55|1754.05|1754.6|1754.1|1752.9|1752.47|1082
1633958100000|2021-10-11 13:15:00|1754.58|1754.08|1755.25|1754.75|1756.26|1755.96|1754.15|1753.74|1001
1633958400000|2021-10-11 13:20:00|1755.28|1754.78|1754.79|1754.29|1755.83|1755.34|1754.37|1753.87|753
1633958700000|2021-10-11 13:25:00|1754.78|1754.28|1755.15|1754.65|1755.35|1754.89|1754.5|1754.1|739
1633959000000|2021-10-11 13:30:00|1754.94|1754.64|1757.3|1756.8|1758.07|1757.57|1754.73|1754.31|1421
1633959300000|2021-10-11 13:35:00|1757.29|1756.79|1758.22|1757.72|1759.39|1759.09|1757.29|1756.79|1246
1633959600000|2021-10-11 13:40:00|1758.24|1757.74|1759.29|1758.79|1759.45|1758.95|1757.31|1756.82|1103
1633959900000|2021-10-11 13:45:00|1759.27|1758.77|1757.04|1756.54|1759.3|1758.8|1756.69|1756.29|1023
1633960200000|2021-10-11 13:50:00|1757.03|1756.53|1756.66|1756.16|1757.03|1756.73|1755.99|1755.59|837
1633960500000|2021-10-11 13:55:00|1756.67|1756.17|1758.03|1757.53|1758.07|1757.58|1756.6|1756.1|773
1633960800000|2021-10-11 14:00:00|1758.06|1757.56|1758.95|1758.45|1759.07|1758.57|1757.47|1757.17|927
1633961100000|2021-10-11 14:05:00|1758.94|1758.44|1758.76|1758.26|1759|1758.55|1757.95|1757.45|759
1633961400000|2021-10-11 14:10:00|1758.75|1758.25|1760.46|1759.96|1760.47|1759.97|1758.71|1758.23|899
1633961700000|2021-10-11 14:15:00|1760.48|1759.98|1759.19|1758.89|1760.52|1760.08|1759.08|1758.74|787
1633962000000|2021-10-11 14:20:00|1759.2|1758.9|1760.02|1759.52|1760.44|1759.94|1759.2|1758.9|805
1633962300000|2021-10-11 14:25:00|1760.01|1759.51|1759.34|1758.84|1760.22|1759.72|1759.3|1758.8|736
1633962600000|2021-10-11 14:30:00|1759.33|1758.83|1758.9|1758.4|1759.46|1759.06|1757.53|1757.03|791
1633962900000|2021-10-11 14:35:00|1758.89|1758.39|1758.43|1757.93|1759.29|1758.79|1758.02|1757.69|694
1633963200000|2021-10-11 14:40:00|1758.41|1757.91|1757|1756.5|1758.43|1757.93|1756.93|1756.48|799
1633963500000|2021-10-11 14:45:00|1756.99|1756.49|1757.35|1756.85|1757.41|1757.01|1756.34|1755.84|857
1633963800000|2021-10-11 14:50:00|1757.32|1756.82|1756.96|1756.46|1757.55|1757.13|1756.16|1755.66|772
1633964100000|2021-10-11 14:55:00|1756.93|1756.43|1757.81|1757.31|1757.96|1757.46|1756.47|1755.97|728
1633964400000|2021-10-11 15:00:00|1757.82|1757.32|1758.26|1757.76|1758.74|1758.24|1757.76|1757.26|683
1633964700000|2021-10-11 15:05:00|1758.27|1757.77|1759.46|1758.96|1759.5|1759.06|1758.15|1757.67|636
1633965000000|2021-10-11 15:10:00|1759.45|1758.95|1758.54|1758.04|1759.45|1758.95|1757.86|1757.36|671
1633965300000|2021-10-11 15:15:00|1758.53|1758.03|1758.88|1758.38|1759.03|1758.53|1758.26|1757.76|604
1633965600000|2021-10-11 15:20:00|1758.86|1758.36|1758.74|1758.24|1758.95|1758.46|1758.11|1757.61|512
1633965900000|2021-10-11 15:25:00|1758.73|1758.23|1758.35|1757.85|1758.78|1758.28|1758.32|1757.82|395
1633966200000|2021-10-11 15:30:00|1758.37|1757.87|1758.62|1758.12|1758.77|1758.4|1758.02|1757.52|535
1633966500000|2021-10-11 15:35:00|1758.65|1758.15|1758.36|1757.86|1758.77|1758.31|1758.24|1757.74|452
1633966800000|2021-10-11 15:40:00|1758.34|1757.84|1758.2|1757.7|1758.51|1758.01|1758.13|1757.63|442
1633967100000|2021-10-11 15:45:00|1758.19|1757.69|1758.86|1758.36|1758.86|1758.36|1758.11|1757.64|560
1633967400000|2021-10-11 15:50:00|1758.85|1758.35|1758.24|1757.74|1758.88|1758.38|1758.13|1757.73|445
1633967700000|2021-10-11 15:55:00|1758.23|1757.73|1757.83|1757.33|1758.37|1757.87|1757.55|1757.05|392
1633968000000|2021-10-11 16:00:00|1757.68|1757.18|1757.12|1756.62|1758.09|1757.59|1757|1756.5|501
1633968300000|2021-10-11 16:05:00|1757.15|1756.65|1757.02|1756.52|1757.3|1756.8|1756.75|1756.25|494
1633968600000|2021-10-11 16:10:00|1757.03|1756.53|1756.71|1756.21|1757.2|1756.7|1756.66|1756.16|306
1633968900000|2021-10-11 16:15:00|1756.7|1756.2|1757.43|1756.93|1757.44|1756.94|1756.28|1755.78|559
1633969200000|2021-10-11 16:20:00|1757.44|1756.94|1757.28|1756.78|1757.48|1756.98|1757.18|1756.68|332
1633969500000|2021-10-11 16:25:00|1757.25|1756.75|1757.36|1756.86|1757.48|1757.1|1756.95|1756.53|291
1633969800000|2021-10-11 16:30:00|1757.35|1756.85|1757.71|1757.21|1757.96|1757.46|1757.35|1756.85|385
1633970100000|2021-10-11 16:35:00|1757.75|1757.25|1757.85|1757.35|1757.94|1757.48|1757.39|1756.89|292
1633970400000|2021-10-11 16:40:00|1757.84|1757.34|1757.14|1756.64|1757.86|1757.36|1757.12|1756.62|367
1633970700000|2021-10-11 16:45:00|1757.13|1756.63|1757.15|1756.65|1757.35|1756.85|1757.09|1756.59|307
1633971000000|2021-10-11 16:50:00|1757.18|1756.68|1756.38|1755.88|1757.23|1756.73|1756.1|1755.66|411
1633971300000|2021-10-11 16:55:00|1756.39|1755.89|1756.76|1756.26|1756.98|1756.48|1756.09|1755.59|509
1633971600000|2021-10-11 17:00:00|1756.77|1756.27|1755.68|1755.18|1757.08|1756.58|1755.42|1754.92|506
1633971900000|2021-10-11 17:05:00|1755.69|1755.19|1756|1755.5|1756.1|1755.6|1755.4|1754.96|388
1633972200000|2021-10-11 17:10:00|1756.01|1755.51|1755.7|1755.2|1756.02|1755.52|1755.58|1755.08|341
1633972500000|2021-10-11 17:15:00|1755.69|1755.19|1756.43|1755.93|1756.51|1756.01|1755.28|1754.78|404
1633972800000|2021-10-11 17:20:00|1756.44|1755.94|1756.54|1756.04|1756.56|1756.15|1756.16|1755.7|443
1633973100000|2021-10-11 17:25:00|1756.53|1756.03|1756.11|1755.61|1756.67|1756.17|1755.83|1755.33|554
1633973400000|2021-10-11 17:30:00|1756.05|1755.55|1755.48|1754.98|1756.48|1755.98|1755.46|1754.96|435
1633973700000|2021-10-11 17:35:00|1755.46|1754.96|1755.06|1754.56|1755.59|1755.09|1754.92|1754.42|511
1633974000000|2021-10-11 17:40:00|1755.07|1754.57|1755.27|1754.77|1755.56|1755.06|1755.03|1754.53|353
1633974300000|2021-10-11 17:45:00|1755.28|1754.78|1755.29|1754.79|1755.41|1754.92|1755.08|1754.58|392
1633974600000|2021-10-11 17:50:00|1755.28|1754.78|1754.7|1754.2|1755.38|1754.88|1754.6|1754.1|486
1633974900000|2021-10-11 17:55:00|1754.71|1754.21|1754.63|1754.13|1754.75|1754.25|1754.28|1753.78|468
1633975200000|2021-10-11 18:00:00|1754.62|1754.12|1754.82|1754.32|1754.83|1754.33|1754.24|1753.74|498
1633975500000|2021-10-11 18:05:00|1754.8|1754.3|1755.32|1754.82|1755.33|1754.83|1754.78|1754.28|371
1633975800000|2021-10-11 18:10:00|1755.33|1754.83|1755.39|1754.89|1755.73|1755.23|1755.2|1754.7|323
1633976100000|2021-10-11 18:15:00|1755.38|1754.88|1755.51|1755.01|1755.53|1755.03|1755.31|1754.87|321
1633976400000|2021-10-11 18:20:00|1755.49|1754.99|1755.43|1754.93|1755.66|1755.22|1755.26|1754.84|395
1633976700000|2021-10-11 18:25:00|1755.45|1754.95|1755.7|1755.2|1755.77|1755.34|1755.24|1754.74|364
1633977000000|2021-10-11 18:30:00|1755.71|1755.21|1755.47|1754.97|1755.82|1755.32|1755.37|1754.87|339
1633977300000|2021-10-11 18:35:00|1755.46|1754.96|1755.51|1755.01|1755.82|1755.32|1755.25|1754.89|235
1633977600000|2021-10-11 18:40:00|1755.52|1755.02|1755.44|1754.94|1755.52|1755.05|1755.27|1754.82|332
1633977900000|2021-10-11 18:45:00|1755.43|1754.93|1755.53|1755.03|1755.6|1755.13|1755.26|1754.84|347
1633978200000|2021-10-11 18:50:00|1755.52|1755.02|1755.6|1755.1|1755.63|1755.13|1755.29|1754.79|273
1633978500000|2021-10-11 18:55:00|1755.59|1755.09|1755.89|1755.39|1756|1755.5|1755.38|1754.88|423
1633978800000|2021-10-11 19:00:00|1755.85|1755.35|1755.59|1755.09|1756.01|1755.51|1755.54|1755.04|388
1633979100000|2021-10-11 19:05:00|1755.58|1755.08|1755.23|1754.73|1755.6|1755.1|1755.11|1754.61|454
1633979400000|2021-10-11 19:10:00|1755.25|1754.75|1756.06|1755.56|1756.16|1755.7|1755.17|1754.67|531
1633979700000|2021-10-11 19:15:00|1756.07|1755.57|1755.28|1754.78|1756.08|1755.63|1754.85|1754.35|317
1633980000000|2021-10-11 19:20:00|1755.29|1754.79|1755.35|1754.85|1755.48|1755|1755|1754.61|310
1633980300000|2021-10-11 19:25:00|1755.37|1754.87|1755.66|1755.16|1755.8|1755.32|1755.29|1754.79|414
1633980600000|2021-10-11 19:30:00|1755.65|1755.15|1755.67|1755.17|1755.86|1755.36|1755.45|1754.95|368
1633980900000|2021-10-11 19:35:00|1755.66|1755.16|1755.77|1755.27|1755.9|1755.4|1755.58|1755.08|348
1633981200000|2021-10-11 19:40:00|1755.76|1755.26|1755.69|1755.19|1755.81|1755.31|1755.43|1754.93|458
1633981500000|2021-10-11 19:45:00|1755.58|1755.08|1755.21|1754.71|1755.6|1755.1|1755.1|1754.67|426
1633981800000|2021-10-11 19:50:00|1755.23|1754.73|1754.77|1754.27|1755.37|1754.87|1754.61|1754.22|558
1633982100000|2021-10-11 19:55:00|1754.76|1754.26|1753.61|1753.11|1754.76|1754.26|1753.61|1753.11|621
1633982400000|2021-10-11 20:00:00|1753.59|1753.09|1754.02|1753.52|1754.08|1753.58|1753.49|1752.99|341
1633982700000|2021-10-11 20:05:00|1754|1753.5|1754.28|1753.78|1754.47|1753.97|1753.96|1753.46|191
1633983000000|2021-10-11 20:10:00|1754.27|1753.77|1754.21|1753.71|1754.34|1753.93|1754.08|1753.6|188
1633983300000|2021-10-11 20:15:00|1754.23|1753.73|1754.26|1753.76|1754.44|1754|1754.19|1753.69|162
1633983600000|2021-10-11 20:20:00|1754.23|1753.73|1754.33|1753.83|1754.45|1753.95|1754.13|1753.63|195
1633983900000|2021-10-11 20:25:00|1754.3|1753.8|1754.45|1753.95|1754.47|1753.97|1754.3|1753.8|99
1633984200000|2021-10-11 20:30:00|1754.46|1753.96|1754.07|1753.57|1754.47|1753.97|1754.03|1753.53|104
1633984500000|2021-10-11 20:35:00|1754.06|1753.56|1754.43|1753.93|1754.48|1753.98|1754.06|1753.56|103
1633984800000|2021-10-11 20:40:00|1754.42|1753.92|1754.63|1754.13|1754.85|1754.35|1754.37|1753.87|162
1633985100000|2021-10-11 20:45:00|1754.66|1754.16|1754.28|1753.78|1754.68|1754.18|1754.22|1753.72|190
1633985400000|2021-10-11 20:50:00|1754.32|1753.82|1754.44|1753.94|1754.51|1754.01|1754.24|1753.74|173
1633985700000|2021-10-11 20:55:00|1754.47|1753.97|1754.65|1754.15|1754.88|1754.38|1754.24|1753.74|256
1633989600000|2021-10-11 22:00:00|1754.35|1753.85|1754.21|1753.71|1754.46|1753.96|1753.97|1753.47|205
1633989900000|2021-10-11 22:05:00|1754.2|1753.7|1754.31|1753.81|1754.52|1754.02|1754.08|1753.58|157
1633990200000|2021-10-11 22:10:00|1754.29|1753.79|1754.21|1753.71|1754.41|1753.91|1753.98|1753.6|127
1633990500000|2021-10-11 22:15:00|1754.17|1753.67|1754.2|1753.7|1754.4|1753.94|1753.98|1753.53|146
1633990800000|2021-10-11 22:20:00|1754.18|1753.68|1753.73|1753.23|1754.38|1753.88|1753.69|1753.19|153
1633991100000|2021-10-11 22:25:00|1753.75|1753.25|1753.65|1753.15|1753.9|1753.4|1753.52|1753.02|116
1633991400000|2021-10-11 22:30:00|1753.62|1753.12|1753.57|1753.07|1753.69|1753.19|1753.26|1752.94|119
1633991700000|2021-10-11 22:35:00|1753.56|1753.06|1753.58|1753.08|1753.66|1753.16|1753.36|1752.86|157
1633992000000|2021-10-11 22:40:00|1753.63|1753.13|1754.09|1753.59|1754.21|1753.71|1753.58|1753.08|188
1633992300000|2021-10-11 22:45:00|1754.12|1753.62|1753.85|1753.35|1754.14|1753.71|1753.78|1753.28|226
1633992600000|2021-10-11 22:50:00|1753.87|1753.37|1754.04|1753.54|1754.07|1753.57|1753.8|1753.3|129
1633992900000|2021-10-11 22:55:00|1754.07|1753.57|1753.97|1753.47|1754.11|1753.61|1753.91|1753.41|150
1633993200000|2021-10-11 23:00:00|1753.98|1753.48|1753.23|1752.73|1754.05|1753.55|1752.85|1752.35|351
1633993500000|2021-10-11 23:05:00|1753.22|1752.72|1753.37|1752.87|1753.44|1752.96|1753.22|1752.72|194
1633993800000|2021-10-11 23:10:00|1753.36|1752.86|1753.39|1752.89|1753.63|1753.21|1753.23|1752.77|179
1633994100000|2021-10-11 23:15:00|1753.4|1752.9|1753.92|1753.42|1753.98|1753.48|1753.38|1752.88|170
1633994400000|2021-10-11 23:20:00|1753.89|1753.39|1754.41|1753.91|1754.52|1754.08|1753.89|1753.39|169
1633994700000|2021-10-11 23:25:00|1754.4|1753.9|1754.5|1754|1754.59|1754.17|1754.3|1753.87|82
1633995000000|2021-10-11 23:30:00|1754.51|1754.01|1754.66|1754.16|1754.68|1754.18|1754.41|1753.97|188
1633995300000|2021-10-11 23:35:00|1754.61|1754.11|1754.75|1754.25|1754.88|1754.43|1754.56|1754.1|127
1633995600000|2021-10-11 23:40:00|1754.76|1754.26|1754.56|1754.26|1754.89|1754.39|1754.54|1754.05|160
1633995900000|2021-10-11 23:45:00|1754.57|1754.27|1754.04|1753.54|1754.75|1754.29|1753.94|1753.53|193
1633996200000|2021-10-11 23:50:00|1754.05|1753.55|1753.86|1753.36|1754.16|1753.76|1753.66|1753.24|153
1633996500000|2021-10-11 23:55:00|1753.85|1753.35|1753.64|1753.14|1753.87|1753.37|1753.47|1753.03|178
1633996800000|2021-10-12 00:00:00|1753.65|1753.15|1752.63|1752.13|1753.84|1753.34|1752.39|1751.89|613
1633997100000|2021-10-12 00:05:00|1752.64|1752.14|1753.19|1752.69|1753.52|1753.02|1752.42|1752.01|517
1633997400000|2021-10-12 00:10:00|1753.2|1752.7|1752.62|1752.12|1753.49|1752.99|1752.48|1752.04|447
1633997700000|2021-10-12 00:15:00|1752.63|1752.13|1752.96|1752.46|1753.08|1752.7|1752.11|1751.67|508
1633998000000|2021-10-12 00:20:00|1752.97|1752.47|1751.94|1751.44|1753.12|1752.69|1751.54|1751.06|532
1633998300000|2021-10-12 00:25:00|1751.93|1751.43|1752.19|1751.69|1752.52|1752.13|1751.73|1751.23|439
1633998600000|2021-10-12 00:30:00|1752.2|1751.7|1752.5|1752|1752.68|1752.18|1751.87|1751.37|411
1633998900000|2021-10-12 00:35:00|1752.49|1751.99|1752.62|1752.12|1752.63|1752.13|1751.77|1751.27|463
1633999200000|2021-10-12 00:40:00|1752.5|1752.2|1752.75|1752.25|1753.21|1752.71|1752.46|1751.97|530
1633999500000|2021-10-12 00:45:00|1752.74|1752.24|1752.6|1752.1|1753.24|1752.74|1752.35|1751.95|518
1633999800000|2021-10-12 00:50:00|1752.69|1752.19|1752.12|1751.82|1752.89|1752.46|1751.75|1751.33|564
1634000100000|2021-10-12 00:55:00|1752.14|1751.84|1752.3|1751.8|1752.84|1752.34|1752.08|1751.66|419
1634000400000|2021-10-12 01:00:00|1752.28|1751.78|1752.92|1752.62|1753.02|1752.62|1751.06|1750.56|1101
1634000700000|2021-10-12 01:05:00|1752.91|1752.61|1754.37|1753.87|1754.41|1753.91|1752.81|1752.31|960
1634001000000|2021-10-12 01:10:00|1754.36|1753.86|1755.98|1755.48|1756.23|1755.82|1754.35|1753.85|783
1634001300000|2021-10-12 01:15:00|1755.96|1755.46|1754.61|1754.11|1756.19|1755.79|1754.45|1753.95|822
1634001600000|2021-10-12 01:20:00|1754.58|1754.08|1754.27|1753.77|1754.82|1754.36|1754.11|1753.61|583
1634001900000|2021-10-12 01:25:00|1754.26|1753.76|1754.32|1753.82|1755.05|1754.65|1754.12|1753.67|661
1634002200000|2021-10-12 01:30:00|1754.3|1753.8|1755.76|1755.46|1756.25|1755.75|1753.64|1753.23|799
1634002500000|2021-10-12 01:35:00|1755.77|1755.47|1755.48|1754.98|1755.84|1755.47|1755.12|1754.63|719
1634002800000|2021-10-12 01:40:00|1755.47|1754.97|1756.06|1755.56|1756.23|1755.73|1755.36|1754.86|582
1634003100000|2021-10-12 01:45:00|1756.01|1755.51|1756.65|1756.15|1756.78|1756.42|1755.47|1754.97|633
1634003400000|2021-10-12 01:50:00|1756.61|1756.11|1756.56|1756.06|1756.79|1756.49|1756.13|1755.72|718
1634003700000|2021-10-12 01:55:00|1756.57|1756.07|1756.44|1755.94|1756.95|1756.55|1756.36|1755.86|614
1634004000000|2021-10-12 02:00:00|1756.4|1755.9|1756.62|1756.12|1756.94|1756.44|1756.02|1755.61|527
1634004300000|2021-10-12 02:05:00|1756.64|1756.14|1756.56|1756.06|1756.73|1756.23|1755.95|1755.52|594
1634004600000|2021-10-12 02:10:00|1756.41|1756.11|1757.18|1756.68|1757.27|1756.77|1756.38|1755.99|521
1634004900000|2021-10-12 02:15:00|1757.19|1756.69|1757.61|1757.11|1757.8|1757.3|1757.17|1756.67|544
1634005200000|2021-10-12 02:20:00|1757.6|1757.1|1758.23|1757.73|1758.25|1757.77|1757.19|1756.75|474
1634005500000|2021-10-12 02:25:00|1758.22|1757.72|1758.47|1757.97|1758.47|1757.98|1758.1|1757.68|285
1634005800000|2021-10-12 02:30:00|1758.32|1757.82|1758.83|1758.33|1758.87|1758.46|1758.15|1757.75|536
1634006100000|2021-10-12 02:35:00|1758.84|1758.34|1758.95|1758.45|1759.05|1758.57|1758.58|1758.18|335
1634006400000|2021-10-12 02:40:00|1758.93|1758.43|1758.73|1758.23|1759.02|1758.52|1757.94|1757.44|556
1634006700000|2021-10-12 02:45:00|1758.72|1758.22|1759.05|1758.75|1759.23|1758.79|1758.63|1758.14|476
1634007000000|2021-10-12 02:50:00|1759.02|1758.72|1758.6|1758.1|1759.28|1758.84|1758.36|1757.95|467
1634007300000|2021-10-12 02:55:00|1758.63|1758.13|1758.98|1758.48|1759.01|1758.51|1758.13|1757.73|473
1634007600000|2021-10-12 03:00:00|1758.97|1758.47|1759.11|1758.61|1759.35|1758.85|1758.67|1758.24|524
1634007900000|2021-10-12 03:05:00|1759.1|1758.6|1758.98|1758.48|1759.29|1758.86|1758.71|1758.3|406
1634008200000|2021-10-12 03:10:00|1758.96|1758.46|1758.77|1758.27|1759.17|1758.75|1757.88|1757.38|644
1634008500000|2021-10-12 03:15:00|1758.75|1758.25|1758.15|1757.65|1758.79|1758.39|1757.36|1756.97|495
1634008800000|2021-10-12 03:20:00|1758.14|1757.64|1758.42|1757.92|1758.44|1758.02|1758.05|1757.55|437
1634009100000|2021-10-12 03:25:00|1758.41|1757.91|1758.06|1757.76|1758.57|1758.13|1758.01|1757.56|366
1634009400000|2021-10-12 03:30:00|1758.05|1757.75|1758.3|1757.8|1758.35|1757.94|1757.97|1757.55|248
1634009700000|2021-10-12 03:35:00|1758.32|1757.82|1758.14|1757.64|1758.57|1758.12|1758.12|1757.62|251
1634010000000|2021-10-12 03:40:00|1758.13|1757.63|1758.31|1757.81|1758.38|1757.95|1758|1757.53|240
1634010300000|2021-10-12 03:45:00|1758.24|1757.74|1759.03|1758.53|1759.09|1758.59|1758.17|1757.72|331
1634010600000|2021-10-12 03:50:00|1759.05|1758.55|1758.69|1758.19|1759.06|1758.66|1758.54|1758.17|242
1634010900000|2021-10-12 03:55:00|1758.7|1758.2|1758.66|1758.16|1758.84|1758.54|1758.44|1758.01|231
1634011200000|2021-10-12 04:00:00|1758.74|1758.24|1758.13|1757.63|1758.94|1758.53|1757.91|1757.45|271
1634011500000|2021-10-12 04:05:00|1758.2|1757.7|1758.03|1757.53|1758.24|1757.74|1757.83|1757.43|161
1634011800000|2021-10-12 04:10:00|1758.02|1757.52|1758.02|1757.52|1758.24|1757.85|1757.62|1757.23|176
1634012100000|2021-10-12 04:15:00|1758.01|1757.51|1757.86|1757.56|1758.09|1757.61|1757.74|1757.33|183
1634012400000|2021-10-12 04:20:00|1757.85|1757.55|1757.71|1757.21|1758.13|1757.73|1757.54|1757.17|245
1634012700000|2021-10-12 04:25:00|1757.73|1757.23|1757.17|1756.67|1757.76|1757.36|1757.05|1756.64|282
1634013000000|2021-10-12 04:30:00|1757.2|1756.7|1757.05|1756.55|1757.35|1756.85|1756.77|1756.35|407
1634013300000|2021-10-12 04:35:00|1757.06|1756.56|1757.58|1757.08|1757.66|1757.2|1757|1756.56|304
1634013600000|2021-10-12 04:40:00|1757.57|1757.07|1757.34|1756.84|1757.58|1757.13|1757.23|1756.78|206
1634013900000|2021-10-12 04:45:00|1757.32|1756.82|1757.5|1757|1757.52|1757.12|1757.21|1756.82|152
1634014200000|2021-10-12 04:50:00|1757.48|1756.98|1757.61|1757.11|1757.64|1757.23|1757.4|1756.96|122
1634014500000|2021-10-12 04:55:00|1757.6|1757.1|1758|1757.5|1758.04|1757.55|1757.6|1757.1|176
1634014800000|2021-10-12 05:00:00|1758.02|1757.52|1758.96|1758.46|1759.07|1758.58|1758|1757.5|374
1634015100000|2021-10-12 05:05:00|1758.95|1758.45|1760.12|1759.82|1760.52|1760.22|1758.92|1758.42|449
1634015400000|2021-10-12 05:10:00|1760.13|1759.83|1760.34|1759.84|1760.37|1759.9|1759.03|1758.73|503
1634015700000|2021-10-12 05:15:00|1760.35|1759.85|1760.15|1759.85|1760.58|1760.18|1759.89|1759.49|375
1634016000000|2021-10-12 05:20:00|1760.19|1759.89|1760.25|1759.75|1760.48|1760.09|1760|1759.6|344
1634016300000|2021-10-12 05:25:00|1760.27|1759.77|1760.23|1759.73|1760.47|1759.97|1759.99|1759.55|346
1634016600000|2021-10-12 05:30:00|1760.24|1759.74|1761.57|1761.07|1762.09|1761.76|1760.23|1759.73|928
1634016900000|2021-10-12 05:35:00|1761.55|1761.05|1762.17|1761.67|1762.19|1761.77|1761.13|1760.73|617
1634017200000|2021-10-12 05:40:00|1762.18|1761.68|1762.13|1761.63|1762.24|1761.74|1761.82|1761.32|475
1634017500000|2021-10-12 05:45:00|1762.14|1761.64|1761.45|1760.95|1762.14|1761.68|1761.38|1760.91|577
1634017800000|2021-10-12 05:50:00|1761.46|1760.96|1762.05|1761.55|1762.39|1762.04|1761.42|1760.92|446
1634018100000|2021-10-12 05:55:00|1762.04|1761.54|1762.11|1761.61|1762.16|1761.69|1761.61|1761.11|517
1634018400000|2021-10-12 06:00:00|1762.17|1761.67|1761.54|1761.04|1762.74|1762.34|1761.23|1760.87|1001
1634018700000|2021-10-12 06:05:00|1761.58|1761.08|1760.88|1760.38|1761.91|1761.5|1760.82|1760.32|750
1634019000000|2021-10-12 06:10:00|1760.89|1760.39|1762.4|1761.9|1762.47|1762.08|1760.7|1760.2|770
1634019300000|2021-10-12 06:15:00|1762.41|1761.91|1762.28|1761.78|1762.47|1762.06|1761.48|1761.12|784
1634019600000|2021-10-12 06:20:00|1762.25|1761.75|1761.41|1760.91|1762.38|1761.95|1761.2|1760.8|741
1634019900000|2021-10-12 06:25:00|1761.42|1760.92|1762.08|1761.58|1762.25|1761.87|1761.19|1760.79|987
1634020200000|2021-10-12 06:30:00|1762.12|1761.62|1761.8|1761.3|1762.24|1761.85|1761.44|1760.94|867
1634020500000|2021-10-12 06:35:00|1761.81|1761.31|1761.43|1760.93|1761.91|1761.41|1761.23|1760.8|777
1634020800000|2021-10-12 06:40:00|1761.46|1760.96|1760.98|1760.48|1761.61|1761.18|1760.9|1760.4|784
1634021100000|2021-10-12 06:45:00|1761|1760.5|1761.15|1760.85|1761.53|1761.05|1760.8|1760.3|817
1634021400000|2021-10-12 06:50:00|1761.16|1760.86|1761.82|1761.32|1761.82|1761.32|1760.64|1760.14|867
1634021700000|2021-10-12 06:55:00|1761.81|1761.31|1761.69|1761.19|1762.01|1761.71|1761.22|1760.83|949
1634022000000|2021-10-12 07:00:00|1761.67|1761.17|1762.69|1762.19|1762.91|1762.42|1761.48|1760.98|1048
1634022300000|2021-10-12 07:05:00|1762.68|1762.18|1761.46|1760.96|1762.79|1762.38|1761.22|1760.87|778
1634022600000|2021-10-12 07:10:00|1761.47|1760.97|1758.84|1758.34|1761.65|1761.25|1758.48|1758.11|1023
1634022900000|2021-10-12 07:15:00|1758.85|1758.35|1760.15|1759.65|1760.37|1759.95|1758.7|1758.31|736
1634023200000|2021-10-12 07:20:00|1760.16|1759.66|1760.71|1760.41|1760.81|1760.41|1759.93|1759.43|598
1634023500000|2021-10-12 07:25:00|1760.7|1760.4|1760.49|1759.99|1761.14|1760.64|1759.67|1759.25|820
1634023800000|2021-10-12 07:30:00|1760.5|1760|1760.04|1759.54|1760.66|1760.25|1759.39|1758.95|870
1634024100000|2021-10-12 07:35:00|1759.93|1759.63|1759.58|1759.08|1760.32|1759.93|1759.32|1758.82|726
1634024400000|2021-10-12 07:40:00|1759.59|1759.09|1759.06|1758.56|1759.96|1759.56|1758.9|1758.4|696
1634024700000|2021-10-12 07:45:00|1759.05|1758.55|1758.48|1758.18|1759.59|1759.13|1758.28|1757.89|570
1634025000000|2021-10-12 07:50:00|1758.52|1758.22|1757.85|1757.35|1758.93|1758.5|1757.56|1757.22|822
1634025300000|2021-10-12 07:55:00|1757.87|1757.37|1756.95|1756.65|1758.46|1758.03|1756.95|1756.56|809
1634025600000|2021-10-12 08:00:00|1756.99|1756.69|1757.64|1757.34|1758.3|1757.88|1756.88|1756.49|962
1634025900000|2021-10-12 08:05:00|1757.69|1757.39|1757.98|1757.48|1758.28|1757.87|1757.39|1756.97|609
1634026200000|2021-10-12 08:10:00|1757.97|1757.47|1758.17|1757.87|1758.59|1758.23|1757.38|1756.98|599
1634026500000|2021-10-12 08:15:00|1758.15|1757.85|1757.22|1756.72|1758.31|1757.93|1757.14|1756.71|643
1634026800000|2021-10-12 08:20:00|1757.21|1756.71|1757.08|1756.58|1757.65|1757.25|1756.68|1756.27|600
1634027100000|2021-10-12 08:25:00|1757.07|1756.57|1758.21|1757.71|1758.23|1757.73|1756.71|1756.3|621
1634027400000|2021-10-12 08:30:00|1758.19|1757.69|1757.93|1757.43|1758.53|1758.12|1757.6|1757.24|710
1634027700000|2021-10-12 08:35:00|1757.89|1757.59|1757.27|1756.97|1758.08|1757.68|1756.93|1756.63|622
1634028000000|2021-10-12 08:40:00|1757.37|1756.87|1757.83|1757.33|1758.42|1757.92|1757.11|1756.7|595
1634028300000|2021-10-12 08:45:00|1757.86|1757.36|1758.46|1757.96|1758.54|1758.11|1757.66|1757.26|687
1634028600000|2021-10-12 08:50:00|1758.45|1757.95|1758.05|1757.55|1758.6|1758.2|1757.67|1757.25|636
1634028900000|2021-10-12 08:55:00|1758.03|1757.53|1757.96|1757.46|1758.25|1757.87|1757.74|1757.3|453
1634029200000|2021-10-12 09:00:00|1757.95|1757.45|1758.42|1757.92|1758.83|1758.41|1757.77|1757.31|591
1634029500000|2021-10-12 09:05:00|1758.43|1757.93|1758.65|1758.15|1758.83|1758.43|1758.34|1757.93|518
1634029800000|2021-10-12 09:10:00|1758.64|1758.14|1759.15|1758.65|1759.18|1758.74|1758.38|1757.95|429
1634030100000|2021-10-12 09:15:00|1759.16|1758.66|1759.69|1759.19|1759.94|1759.55|1758.97|1758.56|474
1634030400000|2021-10-12 09:20:00|1759.66|1759.16|1759.09|1758.59|1759.67|1759.22|1758.85|1758.4|447
1634030700000|2021-10-12 09:25:00|1759.12|1758.62|1760.48|1759.98|1760.69|1760.31|1759.05|1758.62|484
1634031000000|2021-10-12 09:30:00|1760.47|1759.97|1759.8|1759.3|1760.47|1760.16|1759.19|1758.83|567
1634031300000|2021-10-12 09:35:00|1759.76|1759.26|1760.73|1760.23|1760.74|1760.34|1759.55|1759.06|533
1634031600000|2021-10-12 09:40:00|1760.74|1760.24|1761.08|1760.58|1761.21|1760.8|1760.5|1760.03|438
1634031900000|2021-10-12 09:45:00|1761.09|1760.59|1761.56|1761.06|1761.78|1761.35|1760.99|1760.58|549
1634032200000|2021-10-12 09:50:00|1761.55|1761.05|1761.04|1760.54|1761.58|1761.17|1760.76|1760.35|408
1634032500000|2021-10-12 09:55:00|1761.03|1760.53|1760.43|1759.93|1761.03|1760.54|1760.12|1759.62|426
1634032800000|2021-10-12 10:00:00|1760.45|1759.95|1760.32|1759.82|1760.6|1760.15|1760.02|1759.62|341
1634033100000|2021-10-12 10:05:00|1760.3|1759.8|1760.03|1759.73|1760.48|1760.08|1759.97|1759.6|473
1634033400000|2021-10-12 10:10:00|1760.04|1759.74|1759.89|1759.59|1760.54|1760.22|1759.78|1759.41|535
1634033700000|2021-10-12 10:15:00|1760.01|1759.51|1759.91|1759.41|1760.4|1759.95|1759.8|1759.4|482
1634034000000|2021-10-12 10:20:00|1759.87|1759.57|1759.86|1759.36|1760.19|1759.77|1759.5|1759.01|314
1634034300000|2021-10-12 10:25:00|1759.87|1759.37|1759.49|1759.19|1759.94|1759.54|1758.8|1758.5|439
1634034600000|2021-10-12 10:30:00|1759.5|1759.2|1761.38|1760.88|1761.38|1760.96|1759.29|1758.88|550
1634034900000|2021-10-12 10:35:00|1761.37|1760.87|1761.93|1761.43|1761.94|1761.51|1761.13|1760.74|453
1634035200000|2021-10-12 10:40:00|1761.92|1761.42|1762.1|1761.6|1762.44|1762.04|1761.62|1761.29|625
1634035500000|2021-10-12 10:45:00|1762.09|1761.59|1762.03|1761.53|1762.25|1761.85|1761.52|1761.02|720
1634035800000|2021-10-12 10:50:00|1762.04|1761.54|1762.84|1762.34|1763.59|1763.18|1761.92|1761.53|828
1634036100000|2021-10-12 10:55:00|1762.86|1762.36|1762.64|1762.14|1762.97|1762.58|1762.29|1761.79|590
1634036400000|2021-10-12 11:00:00|1762.63|1762.13|1763.23|1762.73|1763.33|1762.89|1762.48|1761.98|679
1634036700000|2021-10-12 11:05:00|1763.24|1762.74|1762.79|1762.29|1763.34|1762.89|1762.4|1761.92|662
1634037000000|2021-10-12 11:10:00|1762.74|1762.24|1762.75|1762.25|1762.83|1762.4|1762.5|1762|480
1634037300000|2021-10-12 11:15:00|1762.74|1762.24|1763.47|1763.17|1763.57|1763.27|1762.32|1761.82|594
1634037600000|2021-10-12 11:20:00|1763.43|1763.13|1763.51|1763.01|1763.54|1763.13|1762.68|1762.29|683
1634037900000|2021-10-12 11:25:00|1763.5|1763|1764.12|1763.62|1765.22|1764.87|1763.4|1762.95|831
1634038200000|2021-10-12 11:30:00|1764.09|1763.59|1763.12|1762.62|1765.01|1764.57|1762.76|1762.36|878
1634038500000|2021-10-12 11:35:00|1763.03|1762.73|1762.83|1762.33|1763.33|1762.93|1762.52|1762.1|594
1634038800000|2021-10-12 11:40:00|1762.84|1762.34|1761.95|1761.45|1763.06|1762.59|1761.86|1761.36|658
1634039100000|2021-10-12 11:45:00|1761.96|1761.46|1761.86|1761.36|1762.71|1762.35|1761.84|1761.34|640
1634039400000|2021-10-12 11:50:00|1761.85|1761.35|1761.31|1760.81|1761.94|1761.46|1761.03|1760.65|673
1634039700000|2021-10-12 11:55:00|1761.3|1760.8|1762.2|1761.7|1762.22|1761.82|1761.3|1760.8|717
1634040000000|2021-10-12 12:00:00|1762.21|1761.71|1761.26|1760.76|1762.83|1762.41|1761.22|1760.75|848
1634040300000|2021-10-12 12:05:00|1761.27|1760.77|1761.57|1761.07|1761.6|1761.21|1760.69|1760.3|782
1634040600000|2021-10-12 12:10:00|1761.55|1761.05|1762.48|1761.98|1762.58|1762.2|1761.3|1760.94|806
1634040900000|2021-10-12 12:15:00|1762.5|1762|1762.83|1762.33|1763.62|1763.31|1762.05|1761.65|638
1634041200000|2021-10-12 12:20:00|1762.84|1762.34|1760|1759.7|1762.9|1762.51|1759.92|1759.5|1070
1634041500000|2021-10-12 12:25:00|1759.99|1759.69|1758.21|1757.71|1760.24|1759.74|1757.33|1756.85|1198
1634041800000|2021-10-12 12:30:00|1757.95|1757.65|1756.52|1756.02|1757.95|1757.65|1755.96|1755.66|1397
1634042100000|2021-10-12 12:35:00|1756.48|1755.98|1754.8|1754.3|1756.68|1756.21|1754.67|1754.23|1484
1634042400000|2021-10-12 12:40:00|1754.77|1754.27|1754.92|1754.42|1755.4|1754.97|1754.18|1753.81|1269
1634042700000|2021-10-12 12:45:00|1754.91|1754.41|1756.26|1755.96|1756.43|1756.05|1754.38|1753.88|1121
1634043000000|2021-10-12 12:50:00|1756.36|1755.86|1757.16|1756.66|1757.21|1756.81|1755.16|1754.78|1085
1634043300000|2021-10-12 12:55:00|1757.14|1756.64|1757.94|1757.44|1759.24|1758.86|1757.1|1756.64|1199
1634043600000|2021-10-12 13:00:00|1757.95|1757.45|1757.62|1757.32|1759.43|1759.03|1757.21|1756.71|1372
1634043900000|2021-10-12 13:05:00|1757.58|1757.28|1762.9|1762.6|1763.48|1762.99|1757.32|1756.95|1462
1634044200000|2021-10-12 13:10:00|1762.91|1762.61|1762.58|1762.08|1763.15|1762.69|1761.68|1761.18|1307
1634044500000|2021-10-12 13:15:00|1762.56|1762.06|1761.77|1761.27|1763.15|1762.73|1761.43|1761.06|1232
1634044800000|2021-10-12 13:20:00|1761.85|1761.35|1761.17|1760.67|1762.56|1762.06|1760.93|1760.55|945
1634045100000|2021-10-12 13:25:00|1761.18|1760.68|1760.71|1760.41|1761.27|1760.84|1760.28|1759.81|1037
1634045400000|2021-10-12 13:30:00|1760.68|1760.38|1759.34|1758.84|1761.71|1761.21|1757.55|1757.15|1679
1634045700000|2021-10-12 13:35:00|1759.43|1758.93|1759.65|1759.15|1760.48|1760.07|1757.93|1757.52|1483
1634046000000|2021-10-12 13:40:00|1759.69|1759.19|1759.86|1759.36|1760.45|1759.95|1758.76|1758.28|1368
1634046300000|2021-10-12 13:45:00|1759.87|1759.37|1766.71|1766.21|1767.74|1767.24|1759.06|1758.67|1719
1634046600000|2021-10-12 13:50:00|1766.75|1766.25|1766.97|1766.47|1768.38|1767.96|1765.24|1764.83|1794
1634046900000|2021-10-12 13:55:00|1767.25|1766.75|1768.66|1768.16|1768.97|1768.53|1767.25|1766.75|1511
1634047200000|2021-10-12 14:00:00|1768.63|1768.13|1768.84|1768.34|1769.56|1769.06|1767.06|1766.56|1771
1634047500000|2021-10-12 14:05:00|1768.82|1768.32|1767.78|1767.28|1769.66|1769.21|1767.66|1767.24|1659
1634047800000|2021-10-12 14:10:00|1767.8|1767.3|1766.51|1766.01|1768.25|1767.85|1766.27|1765.84|1430
1634048100000|2021-10-12 14:15:00|1766.5|1766|1766.79|1766.29|1767.27|1766.78|1765.73|1765.23|1401
1634048400000|2021-10-12 14:20:00|1766.82|1766.32|1768.49|1767.99|1768.56|1768.16|1766.6|1766.11|1330
1634048700000|2021-10-12 14:25:00|1768.54|1768.04|1768.41|1767.91|1768.94|1768.48|1768.09|1767.69|1250
1634049000000|2021-10-12 14:30:00|1768.39|1767.89|1765.64|1765.34|1768.53|1768.08|1765.42|1765.1|1275
1634049300000|2021-10-12 14:35:00|1765.55|1765.25|1763.97|1763.47|1765.57|1765.25|1762.57|1762.12|1542
1634049600000|2021-10-12 14:40:00|1763.98|1763.48|1765.21|1764.71|1765.22|1764.72|1763.17|1762.67|1114
1634049900000|2021-10-12 14:45:00|1765.2|1764.7|1764.4|1764.1|1766.45|1766.01|1764.26|1763.96|1283
1634050200000|2021-10-12 14:50:00|1764.33|1764.03|1762.92|1762.62|1764.74|1764.24|1762.73|1762.25|1348
1634050500000|2021-10-12 14:55:00|1762.91|1762.61|1762.93|1762.43|1763.97|1763.49|1762.27|1761.92|1365
1634050800000|2021-10-12 15:00:00|1762.94|1762.44|1763.6|1763.1|1764.47|1763.97|1762.85|1762.35|1117
1634051100000|2021-10-12 15:05:00|1763.61|1763.11|1764.33|1763.83|1764.35|1763.9|1762.67|1762.28|971
1634051400000|2021-10-12 15:10:00|1764.34|1763.84|1763.73|1763.23|1764.34|1763.84|1763.23|1762.73|932
1634051700000|2021-10-12 15:15:00|1763.71|1763.21|1762.45|1761.95|1763.99|1763.6|1761.96|1761.66|940
1634052000000|2021-10-12 15:20:00|1762.44|1761.94|1764.53|1764.03|1764.53|1764.1|1762.23|1761.76|950
1634052300000|2021-10-12 15:25:00|1764.51|1764.01|1762.96|1762.66|1764.63|1764.13|1762.43|1762.02|1067
1634052600000|2021-10-12 15:30:00|1762.97|1762.67|1762.09|1761.79|1764.49|1764.12|1762.09|1761.79|1038
1634052900000|2021-10-12 15:35:00|1762.07|1761.77|1761.05|1760.55|1762.16|1761.77|1760.12|1759.7|1204
1634053200000|2021-10-12 15:40:00|1761.04|1760.54|1760.81|1760.31|1761.27|1760.85|1760.48|1760.02|939
1634053500000|2021-10-12 15:45:00|1760.8|1760.3|1761.97|1761.47|1762.06|1761.56|1760.32|1759.86|999
1634053800000|2021-10-12 15:50:00|1761.92|1761.42|1760.89|1760.39|1762.13|1761.73|1760.83|1760.33|730
1634054100000|2021-10-12 15:55:00|1760.88|1760.38|1761.13|1760.63|1761.65|1761.15|1760.66|1760.16|879
1634054400000|2021-10-12 16:00:00|1761.12|1760.62|1761.87|1761.37|1761.96|1761.54|1760.37|1759.87|830
1634054700000|2021-10-12 16:05:00|1761.89|1761.39|1761.14|1760.64|1762.2|1761.86|1761.14|1760.64|630
1634055000000|2021-10-12 16:10:00|1761.11|1760.61|1760.65|1760.15|1761.91|1761.41|1760.52|1760.02|666
1634055300000|2021-10-12 16:15:00|1760.64|1760.14|1761.05|1760.55|1761.17|1760.67|1760.43|1759.93|615
1634055600000|2021-10-12 16:20:00|1761.04|1760.54|1760.98|1760.68|1761.15|1760.68|1760.55|1760.05|523
1634055900000|2021-10-12 16:25:00|1761|1760.7|1761.18|1760.68|1761.3|1760.91|1760.68|1760.33|521
1634056200000|2021-10-12 16:30:00|1761.08|1760.78|1761.16|1760.86|1761.94|1761.6|1760.95|1760.63|630
1634056500000|2021-10-12 16:35:00|1761.2|1760.9|1761.45|1760.95|1761.59|1761.19|1761|1760.64|516
1634056800000|2021-10-12 16:40:00|1761.44|1760.94|1761.14|1760.64|1761.61|1761.25|1760.7|1760.3|501
1634057100000|2021-10-12 16:45:00|1761.04|1760.74|1761.14|1760.64|1761.26|1760.83|1760.25|1759.9|568
1634057400000|2021-10-12 16:50:00|1760.99|1760.69|1760.67|1760.37|1761.41|1761.01|1760.38|1759.99|616
1634057700000|2021-10-12 16:55:00|1760.77|1760.47|1760.96|1760.66|1761.34|1760.93|1760.53|1760.13|632
1634058000000|2021-10-12 17:00:00|1760.97|1760.67|1761.47|1761.17|1761.71|1761.24|1760.48|1760.09|874
1634058300000|2021-10-12 17:05:00|1761.5|1761.2|1761.05|1760.55|1761.73|1761.34|1760.83|1760.5|763
1634058600000|2021-10-12 17:10:00|1761.03|1760.53|1760.54|1760.24|1761.29|1760.92|1760.39|1760.01|766
1634058900000|2021-10-12 17:15:00|1760.53|1760.23|1760.17|1759.87|1760.81|1760.41|1759.88|1759.57|580
1634059200000|2021-10-12 17:20:00|1760.27|1759.77|1758.92|1758.42|1760.3|1759.91|1758.2|1757.86|760
1634059500000|2021-10-12 17:25:00|1758.9|1758.4|1759.33|1758.83|1759.41|1758.95|1758.09|1757.79|881
1634059800000|2021-10-12 17:30:00|1759.32|1758.82|1759.91|1759.41|1760.01|1759.58|1758.7|1758.24|502
1634060100000|2021-10-12 17:35:00|1759.89|1759.39|1759.69|1759.19|1760.14|1759.74|1759.46|1759.06|487
1634060400000|2021-10-12 17:40:00|1759.71|1759.21|1759.57|1759.07|1760.01|1759.61|1759.4|1759.04|512
1634060700000|2021-10-12 17:45:00|1759.58|1759.08|1759.71|1759.21|1759.98|1759.58|1759.38|1758.98|447
1634061000000|2021-10-12 17:50:00|1759.7|1759.2|1759.83|1759.33|1760.06|1759.64|1759.34|1758.94|510
1634061300000|2021-10-12 17:55:00|1759.85|1759.35|1759.67|1759.17|1759.87|1759.46|1759.23|1758.84|533
1634061600000|2021-10-12 18:00:00|1759.66|1759.16|1759.17|1758.87|1759.85|1759.47|1759.11|1758.72|434
1634061900000|2021-10-12 18:05:00|1759.27|1758.77|1759.57|1759.07|1759.57|1759.17|1759.05|1758.65|417
1634062200000|2021-10-12 18:10:00|1759.56|1759.06|1760.04|1759.74|1760.13|1759.74|1759.24|1758.86|423
1634062500000|2021-10-12 18:15:00|1760.02|1759.72|1760.18|1759.68|1760.33|1759.93|1759.93|1759.54|365
1634062800000|2021-10-12 18:20:00|1760.17|1759.67|1759.59|1759.29|1760.31|1759.89|1759.3|1758.91|405
1634063100000|2021-10-12 18:25:00|1759.6|1759.3|1759.23|1758.73|1759.7|1759.3|1759.13|1758.73|357
1634063400000|2021-10-12 18:30:00|1759.11|1758.81|1758.71|1758.41|1759.26|1758.86|1758.34|1757.98|418
1634063700000|2021-10-12 18:35:00|1758.81|1758.31|1759.35|1758.85|1759.37|1758.87|1758.48|1758.07|407
1634064000000|2021-10-12 18:40:00|1759.36|1758.86|1759.68|1759.18|1759.76|1759.36|1759.28|1758.86|459
1634064300000|2021-10-12 18:45:00|1759.65|1759.15|1759.33|1759.03|1759.93|1759.54|1759.22|1758.89|380
1634064600000|2021-10-12 18:50:00|1759.32|1759.02|1759.92|1759.42|1759.98|1759.61|1759.22|1758.82|347
1634064900000|2021-10-12 18:55:00|1759.81|1759.51|1759.52|1759.22|1759.91|1759.52|1759.45|1759.05|492
1634065200000|2021-10-12 19:00:00|1759.51|1759.21|1759.74|1759.24|1759.9|1759.5|1759.23|1758.83|338
1634065500000|2021-10-12 19:05:00|1759.73|1759.23|1760.22|1759.72|1760.53|1760.14|1759.48|1759.09|395
1634065800000|2021-10-12 19:10:00|1760.21|1759.71|1760.13|1759.83|1760.51|1760.04|1759.97|1759.57|356
1634066100000|2021-10-12 19:15:00|1760.14|1759.84|1760.16|1759.86|1760.32|1759.95|1760.07|1759.67|289
1634066400000|2021-10-12 19:20:00|1760.26|1759.76|1761.5|1761|1761.69|1761.26|1760.11|1759.75|507
1634066700000|2021-10-12 19:25:00|1761.49|1760.99|1761.62|1761.12|1761.64|1761.24|1761.22|1760.83|368
1634067000000|2021-10-12 19:30:00|1761.6|1761.1|1761.16|1760.66|1761.61|1761.19|1760.83|1760.44|410
1634067300000|2021-10-12 19:35:00|1761.18|1760.68|1761.19|1760.89|1761.36|1760.97|1760.84|1760.44|377
1634067600000|2021-10-12 19:40:00|1761.21|1760.91|1761.94|1761.44|1762.24|1761.81|1761.2|1760.8|515
1634067900000|2021-10-12 19:45:00|1761.96|1761.46|1761.24|1760.74|1762.06|1761.66|1761.14|1760.73|519
1634068200000|2021-10-12 19:50:00|1761.25|1760.75|1761.95|1761.45|1762.05|1761.65|1760.98|1760.61|586
1634068500000|2021-10-12 19:55:00|1761.94|1761.44|1761.55|1761.25|1762.13|1761.7|1761.48|1761.07|684
1634068800000|2021-10-12 20:00:00|1761.61|1761.31|1761.23|1760.73|1761.72|1761.4|1760.87|1760.5|428
1634069100000|2021-10-12 20:05:00|1761.22|1760.72|1761.37|1760.87|1761.41|1760.97|1760.99|1760.58|265
1634069400000|2021-10-12 20:10:00|1761.36|1760.86|1761.25|1760.75|1761.48|1761.06|1761.07|1760.63|200
1634069700000|2021-10-12 20:15:00|1761.26|1760.76|1761.23|1760.73|1761.29|1760.87|1760.75|1760.36|194
1634070000000|2021-10-12 20:20:00|1761.17|1760.67|1760.98|1760.48|1761.22|1760.79|1760.88|1760.38|98
1634070300000|2021-10-12 20:25:00|1760.97|1760.47|1760.79|1760.29|1760.99|1760.62|1760.56|1760.15|151
1634070600000|2021-10-12 20:30:00|1760.78|1760.28|1760.62|1760.12|1760.9|1760.4|1760.41|1759.99|157
1634070900000|2021-10-12 20:35:00|1760.61|1760.11|1760.7|1760.2|1760.7|1760.2|1760.33|1759.93|113
1634071200000|2021-10-12 20:40:00|1760.69|1760.19|1760.82|1760.32|1760.93|1760.43|1760.69|1760.19|150
1634071500000|2021-10-12 20:45:00|1760.8|1760.3|1761.09|1760.59|1761.1|1760.6|1760.76|1760.26|189
1634071800000|2021-10-12 20:50:00|1760.99|1760.49|1760.5|1760|1761.05|1760.55|1760.45|1759.95|225
1634072100000|2021-10-12 20:55:00|1760.49|1759.99|1760.46|1759.96|1760.84|1760.34|1760.31|1759.81|208
1634076000000|2021-10-12 22:00:00|1760.44|1759.94|1761.09|1760.59|1761.12|1760.62|1760.28|1759.78|268
1634076300000|2021-10-12 22:05:00|1761.1|1760.6|1760.99|1760.49|1761.17|1760.71|1760.95|1760.45|103
1634076600000|2021-10-12 22:10:00|1760.98|1760.48|1760.87|1760.37|1760.99|1760.49|1760.7|1760.2|100
1634076900000|2021-10-12 22:15:00|1760.88|1760.38|1760.91|1760.41|1760.99|1760.62|1760.75|1760.29|124
1634077200000|2021-10-12 22:20:00|1760.83|1760.53|1760.97|1760.47|1760.98|1760.6|1760.71|1760.27|125
1634077500000|2021-10-12 22:25:00|1760.98|1760.48|1761.09|1760.59|1761.14|1760.67|1760.84|1760.43|214
1634077800000|2021-10-12 22:30:00|1761.07|1760.57|1760.91|1760.41|1761.19|1760.74|1760.8|1760.38|178
1634078100000|2021-10-12 22:35:00|1760.9|1760.4|1760.88|1760.38|1760.99|1760.61|1760.81|1760.35|138
1634078400000|2021-10-12 22:40:00|1760.91|1760.41|1760.98|1760.48|1761.12|1760.75|1760.84|1760.4|89
1634078700000|2021-10-12 22:45:00|1760.97|1760.47|1760.79|1760.29|1761.02|1760.6|1760.72|1760.22|131
1634079000000|2021-10-12 22:50:00|1760.81|1760.31|1760.73|1760.23|1760.91|1760.52|1760.55|1760.12|133
1634079300000|2021-10-12 22:55:00|1760.74|1760.24|1760.56|1760.06|1760.75|1760.35|1760.5|1760|151
1634079600000|2021-10-12 23:00:00|1760.55|1760.05|1760.38|1760.08|1760.69|1760.33|1760.22|1759.81|259
1634079900000|2021-10-12 23:05:00|1760.27|1759.97|1760.49|1759.99|1760.72|1760.32|1760.27|1759.9|216
1634080200000|2021-10-12 23:10:00|1760.41|1759.91|1760.43|1760.13|1760.65|1760.24|1760.2|1759.77|217
1634080500000|2021-10-12 23:15:00|1760.44|1760.14|1760.7|1760.2|1760.81|1760.45|1760.33|1759.94|142
1634080800000|2021-10-12 23:20:00|1760.64|1760.14|1760.78|1760.28|1760.78|1760.39|1760.49|1759.99|165
1634081100000|2021-10-12 23:25:00|1760.8|1760.3|1760.43|1760.13|1760.86|1760.44|1760.4|1760.09|143
1634081400000|2021-10-12 23:30:00|1760.45|1760.15|1760.5|1760|1760.65|1760.27|1760.31|1759.91|172
1634081700000|2021-10-12 23:35:00|1760.51|1760.01|1760.43|1759.93|1760.54|1760.19|1760.19|1759.79|171
1634082000000|2021-10-12 23:40:00|1760.37|1760.07|1760.13|1759.63|1760.44|1760.07|1760.08|1759.63|185
1634082300000|2021-10-12 23:45:00|1760.15|1759.65|1760.66|1760.16|1760.66|1760.26|1760.12|1759.65|252
1634082600000|2021-10-12 23:50:00|1760.56|1760.26|1760.58|1760.28|1760.82|1760.44|1760.54|1760.12|170
1634082900000|2021-10-12 23:55:00|1760.57|1760.27|1760.64|1760.34|1760.9|1760.5|1760.32|1759.88|293
1634083200000|2021-10-13 00:00:00|1760.66|1760.36|1761.02|1760.52|1761.17|1760.71|1760.22|1759.8|524
1634083500000|2021-10-13 00:05:00|1761|1760.5|1761.48|1760.98|1761.59|1761.09|1760.89|1760.39|487
1634083800000|2021-10-13 00:10:00|1761.5|1761|1761.22|1760.72|1761.98|1761.48|1761.2|1760.7|413
1634084100000|2021-10-13 00:15:00|1761.23|1760.73|1761.37|1760.87|1761.65|1761.25|1761.01|1760.51|401
1634084400000|2021-10-13 00:20:00|1761.41|1760.91|1760.96|1760.46|1761.41|1760.91|1760.69|1760.19|378
1634084700000|2021-10-13 00:25:00|1760.9|1760.4|1761|1760.5|1761.28|1760.78|1760.38|1760|421
1634085000000|2021-10-13 00:30:00|1761.02|1760.52|1761.15|1760.65|1761.27|1760.77|1760.86|1760.44|366
1634085300000|2021-10-13 00:35:00|1761.16|1760.66|1760.63|1760.13|1761.2|1760.7|1760.62|1760.12|339
1634085600000|2021-10-13 00:40:00|1760.62|1760.12|1760.9|1760.4|1761.17|1760.67|1760.53|1760.03|394
1634085900000|2021-10-13 00:45:00|1760.89|1760.39|1761.41|1760.91|1761.48|1760.98|1760.68|1760.18|416
1634086200000|2021-10-13 00:50:00|1761.38|1760.88|1761.04|1760.54|1761.43|1760.93|1761.02|1760.52|418
1634086500000|2021-10-13 00:55:00|1761.05|1760.55|1761.7|1761.2|1761.75|1761.25|1760.98|1760.48|334
1634086800000|2021-10-13 01:00:00|1761.71|1761.21|1760.07|1759.57|1761.91|1761.49|1759.84|1759.34|858
1634087100000|2021-10-13 01:05:00|1760.08|1759.58|1761.13|1760.63|1761.17|1760.67|1759.89|1759.39|665
1634087400000|2021-10-13 01:10:00|1761.15|1760.65|1761.15|1760.65|1761.46|1760.96|1760.66|1760.16|519
1634087700000|2021-10-13 01:15:00|1761.19|1760.69|1761.35|1761.05|1761.62|1761.18|1760.79|1760.37|532
1634088000000|2021-10-13 01:20:00|1761.36|1761.06|1761.28|1760.98|1761.46|1761.08|1760.8|1760.35|503
1634088300000|2021-10-13 01:25:00|1761.38|1760.88|1761.2|1760.7|1761.57|1761.07|1760.97|1760.59|286
1634088600000|2021-10-13 01:30:00|1761.19|1760.69|1761.3|1760.8|1761.78|1761.28|1761.07|1760.6|430
1634088900000|2021-10-13 01:35:00|1761.29|1760.79|1761.88|1761.38|1761.88|1761.38|1761.08|1760.68|311
1634089200000|2021-10-13 01:40:00|1761.9|1761.4|1761.8|1761.3|1762.03|1761.53|1761.59|1761.18|291
1634089500000|2021-10-13 01:45:00|1761.79|1761.29|1763.11|1762.61|1763.25|1762.75|1761.65|1761.15|534
1634089800000|2021-10-13 01:50:00|1763.12|1762.62|1763.22|1762.72|1763.33|1762.93|1762.97|1762.53|391
1634090100000|2021-10-13 01:55:00|1763.21|1762.71|1762.58|1762.08|1763.22|1762.72|1761.92|1761.54|409
1634090400000|2021-10-13 02:00:00|1762.57|1762.07|1762.81|1762.31|1763.07|1762.58|1762.44|1761.94|523
1634090700000|2021-10-13 02:05:00|1762.79|1762.29|1761.92|1761.62|1762.85|1762.36|1761.92|1761.55|489
1634091000000|2021-10-13 02:10:00|1761.94|1761.64|1762.06|1761.56|1762.39|1761.99|1761.64|1761.16|552
1634091300000|2021-10-13 02:15:00|1762.02|1761.52|1762.66|1762.16|1762.74|1762.24|1761.7|1761.28|295
1634091600000|2021-10-13 02:20:00|1762.67|1762.17|1762.64|1762.14|1762.88|1762.38|1762.47|1762.06|299
1634091900000|2021-10-13 02:25:00|1762.63|1762.13|1763.03|1762.53|1763.09|1762.67|1762.62|1762.12|267
1634092200000|2021-10-13 02:30:00|1763.04|1762.54|1762.08|1761.58|1763.05|1762.67|1761.06|1760.68|838
1634092500000|2021-10-13 02:35:00|1762.07|1761.57|1761.84|1761.34|1762.27|1761.77|1761.27|1760.87|626
1634092800000|2021-10-13 02:40:00|1761.82|1761.32|1761.96|1761.46|1762.57|1762.14|1761.77|1761.27|561
1634093100000|2021-10-13 02:45:00|1761.97|1761.47|1761.54|1761.04|1762.42|1762.04|1761.28|1760.88|525
1634093400000|2021-10-13 02:50:00|1761.55|1761.05|1761.32|1760.82|1761.6|1761.17|1760.84|1760.46|557
1634093700000|2021-10-13 02:55:00|1761.33|1760.83|1760.98|1760.48|1761.33|1760.87|1760.65|1760.25|447
1634094000000|2021-10-13 03:00:00|1760.88|1760.58|1760.86|1760.36|1761.24|1760.83|1760.4|1760.03|722
1634094300000|2021-10-13 03:05:00|1760.84|1760.34|1761.2|1760.7|1761.31|1760.95|1760.66|1760.25|638
1634094600000|2021-10-13 03:10:00|1761.23|1760.73|1761.04|1760.54|1761.33|1760.88|1760.74|1760.34|499
1634094900000|2021-10-13 03:15:00|1761.01|1760.51|1760.92|1760.42|1761.23|1760.78|1760.78|1760.41|388
1634095200000|2021-10-13 03:20:00|1760.93|1760.43|1762.35|1761.85|1762.35|1761.92|1760.79|1760.41|520
1634095500000|2021-10-13 03:25:00|1762.33|1761.83|1762.44|1761.94|1762.56|1762.09|1761.83|1761.39|530
1634095800000|2021-10-13 03:30:00|1762.47|1761.97|1762.22|1761.72|1762.66|1762.16|1761.85|1761.5|328
1634096100000|2021-10-13 03:35:00|1762.25|1761.75|1762.42|1761.92|1762.54|1762.05|1762.22|1761.72|181
1634096400000|2021-10-13 03:40:00|1762.41|1761.91|1762.26|1761.76|1762.41|1761.95|1762.18|1761.74|185
1634096700000|2021-10-13 03:45:00|1762.27|1761.77|1762.81|1762.31|1762.83|1762.33|1762.15|1761.74|140
1634097000000|2021-10-13 03:50:00|1762.8|1762.3|1762.51|1762.01|1762.81|1762.32|1762.31|1761.81|154
1634097300000|2021-10-13 03:55:00|1762.5|1762|1762.36|1761.86|1762.54|1762.09|1762.28|1761.78|185
1634097600000|2021-10-13 04:00:00|1762.35|1761.85|1762.26|1761.76|1762.5|1762.1|1762.13|1761.72|210
1634097900000|2021-10-13 04:05:00|1762.28|1761.78|1762.35|1761.85|1762.52|1762.02|1762.27|1761.77|143
1634098200000|2021-10-13 04:10:00|1762.34|1761.84|1762.67|1762.17|1762.74|1762.24|1762.08|1761.58|191
1634098500000|2021-10-13 04:15:00|1762.68|1762.18|1762.9|1762.4|1762.92|1762.54|1762.41|1761.91|213
1634098800000|2021-10-13 04:20:00|1762.89|1762.39|1763.09|1762.59|1763.13|1762.63|1762.88|1762.38|209
1634099100000|2021-10-13 04:25:00|1763.1|1762.6|1763.42|1762.92|1763.6|1763.22|1763.07|1762.57|212
1634099400000|2021-10-13 04:30:00|1763.43|1762.93|1762.69|1762.19|1763.49|1763.02|1762.49|1761.99|378
1634099700000|2021-10-13 04:35:00|1762.7|1762.2|1762.48|1761.98|1763.19|1762.69|1762.37|1761.87|306
1634100000000|2021-10-13 04:40:00|1762.47|1761.97|1762.23|1761.73|1762.49|1761.99|1762.07|1761.57|252
1634100300000|2021-10-13 04:45:00|1762.22|1761.72|1762.26|1761.76|1762.38|1761.88|1762.1|1761.6|248
1634100600000|2021-10-13 04:50:00|1762.28|1761.78|1762.24|1761.74|1762.38|1761.96|1762.1|1761.6|230
1634100900000|2021-10-13 04:55:00|1762.23|1761.73|1761.86|1761.36|1762.28|1761.78|1761.82|1761.32|272
1634101200000|2021-10-13 05:00:00|1761.85|1761.35|1761.77|1761.27|1761.98|1761.48|1761.65|1761.15|287
1634101500000|2021-10-13 05:05:00|1761.76|1761.26|1761.51|1761.01|1762|1761.63|1761.49|1760.99|244
1634101800000|2021-10-13 05:10:00|1761.54|1761.04|1761.38|1760.88|1761.59|1761.15|1761.14|1760.67|341
1634102100000|2021-10-13 05:15:00|1761.37|1760.87|1761.6|1761.1|1761.63|1761.2|1761.04|1760.54|278
1634102400000|2021-10-13 05:20:00|1761.58|1761.08|1761.39|1760.89|1761.68|1761.18|1761.32|1760.89|207
1634102700000|2021-10-13 05:25:00|1761.4|1760.9|1761.5|1761|1761.62|1761.12|1761.28|1760.78|268
1634103000000|2021-10-13 05:30:00|1761.49|1760.99|1762.31|1761.81|1762.45|1761.95|1761.18|1760.68|613
1634103300000|2021-10-13 05:35:00|1762.32|1761.82|1761.77|1761.27|1762.71|1762.27|1761.67|1761.27|463
1634103600000|2021-10-13 05:40:00|1761.78|1761.28|1762.33|1761.83|1762.43|1762|1761.78|1761.28|424
1634103900000|2021-10-13 05:45:00|1762.32|1761.82|1762.8|1762.3|1762.81|1762.31|1761.97|1761.57|458
1634104200000|2021-10-13 05:50:00|1762.79|1762.29|1762.75|1762.25|1763.02|1762.63|1762.54|1762.1|353
1634104500000|2021-10-13 05:55:00|1762.76|1762.26|1762.99|1762.49|1763.17|1762.79|1762.7|1762.24|444
1634104800000|2021-10-13 06:00:00|1763.05|1762.55|1762.89|1762.39|1763.65|1763.15|1762.56|1762.06|689
1634105100000|2021-10-13 06:05:00|1762.88|1762.38|1762.5|1762|1763.09|1762.59|1761.86|1761.36|694
1634105400000|2021-10-13 06:10:00|1762.51|1762.01|1762.59|1762.29|1762.79|1762.43|1762.26|1761.76|544
1634105700000|2021-10-13 06:15:00|1762.63|1762.33|1763.31|1762.81|1763.76|1763.37|1762.12|1761.62|967
1634106000000|2021-10-13 06:20:00|1763.32|1762.82|1763.23|1762.93|1763.43|1763.07|1762.77|1762.38|743
1634106300000|2021-10-13 06:25:00|1763.21|1762.91|1762.74|1762.24|1763.67|1763.17|1762.55|1762.05|713
1634106600000|2021-10-13 06:30:00|1762.72|1762.22|1763.39|1762.89|1763.4|1763.05|1762.41|1762|728
1634106900000|2021-10-13 06:35:00|1763.41|1762.91|1762.68|1762.18|1763.56|1763.07|1762.28|1761.85|789
1634107200000|2021-10-13 06:40:00|1762.69|1762.19|1762.42|1762.12|1762.98|1762.54|1762.13|1761.74|691
1634107500000|2021-10-13 06:45:00|1762.52|1762.02|1763.62|1763.12|1763.8|1763.39|1762.3|1761.85|706
1634107800000|2021-10-13 06:50:00|1763.61|1763.11|1763.37|1762.87|1764.03|1763.66|1763.26|1762.82|687
1634108100000|2021-10-13 06:55:00|1763.26|1762.76|1763.03|1762.53|1763.38|1762.95|1762.6|1762.19|675
1634108400000|2021-10-13 07:00:00|1763.04|1762.54|1763.53|1763.23|1763.77|1763.46|1762.07|1761.7|862
1634108700000|2021-10-13 07:05:00|1763.61|1763.31|1763.38|1763.08|1763.81|1763.45|1763.04|1762.68|861
1634109000000|2021-10-13 07:10:00|1763.34|1763.04|1762.82|1762.32|1763.45|1763.07|1762.17|1761.76|778
1634109300000|2021-10-13 07:15:00|1762.81|1762.31|1763.01|1762.51|1763.31|1762.92|1762.55|1762.14|881
1634109600000|2021-10-13 07:20:00|1762.93|1762.43|1762.75|1762.25|1763.31|1762.88|1762.63|1762.21|570
1634109900000|2021-10-13 07:25:00|1762.76|1762.26|1763.02|1762.52|1763.2|1762.84|1762.49|1762.11|707
1634110200000|2021-10-13 07:30:00|1762.97|1762.47|1764.54|1764.04|1764.65|1764.24|1762.72|1762.34|856
1634110500000|2021-10-13 07:35:00|1764.53|1764.03|1764.95|1764.65|1765.38|1765.01|1763.95|1763.52|768
1634110800000|2021-10-13 07:40:00|1764.96|1764.66|1765.77|1765.47|1766.06|1765.66|1764.86|1764.48|753
1634111100000|2021-10-13 07:45:00|1765.76|1765.46|1765.5|1765.2|1766.03|1765.61|1764.96|1764.66|691
1634111400000|2021-10-13 07:50:00|1765.53|1765.23|1765.21|1764.71|1766.02|1765.62|1765.1|1764.66|675
1634111700000|2021-10-13 07:55:00|1765.23|1764.73|1765.25|1764.95|1765.82|1765.37|1764.83|1764.38|747
1634112000000|2021-10-13 08:00:00|1765.35|1764.85|1767.35|1766.85|1767.43|1767.08|1765.19|1764.85|1012
1634112300000|2021-10-13 08:05:00|1767.36|1766.86|1767.74|1767.44|1768.08|1767.65|1766.87|1766.5|898
1634112600000|2021-10-13 08:10:00|1767.84|1767.34|1768.08|1767.58|1768.18|1767.78|1767.62|1767.22|691
1634112900000|2021-10-13 08:15:00|1768.09|1767.59|1768.66|1768.16|1769.03|1768.73|1767.86|1767.46|701
1634113200000|2021-10-13 08:20:00|1768.67|1768.17|1768.27|1767.77|1768.73|1768.32|1767.35|1766.95|827
1634113500000|2021-10-13 08:25:00|1768.33|1767.83|1767.68|1767.18|1768.44|1768.06|1767.67|1767.18|706
1634113800000|2021-10-13 08:30:00|1767.66|1767.16|1768.46|1767.96|1768.75|1768.34|1767.49|1767.14|707
1634114100000|2021-10-13 08:35:00|1768.45|1767.95|1767.95|1767.65|1769.27|1768.86|1767.89|1767.46|823
1634114400000|2021-10-13 08:40:00|1767.94|1767.64|1767.48|1766.98|1768.28|1767.84|1767.15|1766.78|810
1634114700000|2021-10-13 08:45:00|1767.47|1766.97|1767.49|1767.19|1767.85|1767.46|1767.24|1766.87|660
1634115000000|2021-10-13 08:50:00|1767.48|1767.18|1767.42|1766.92|1767.62|1767.3|1766.93|1766.62|598
1634115300000|2021-10-13 08:55:00|1767.47|1766.97|1767.03|1766.73|1767.58|1767.24|1766.85|1766.52|673
1634115600000|2021-10-13 09:00:00|1767.01|1766.71|1767.01|1766.51|1767.36|1767.06|1766.57|1766.17|610
1634115900000|2021-10-13 09:05:00|1767.02|1766.52|1767.89|1767.59|1768.17|1767.76|1766.96|1766.48|522
1634116200000|2021-10-13 09:10:00|1767.99|1767.49|1768.1|1767.6|1768.2|1767.81|1767.41|1767.02|458
1634116500000|2021-10-13 09:15:00|1768.12|1767.62|1768.12|1767.82|1768.24|1767.87|1767.73|1767.35|488
1634116800000|2021-10-13 09:20:00|1768.13|1767.83|1768.16|1767.66|1768.54|1768.15|1767.7|1767.3|535
1634117100000|2021-10-13 09:25:00|1768.15|1767.65|1767.65|1767.15|1768.25|1767.86|1767.39|1766.98|636
1634117400000|2021-10-13 09:30:00|1767.66|1767.16|1768.42|1768.12|1768.65|1768.32|1767.55|1767.15|621
1634117700000|2021-10-13 09:35:00|1768.43|1768.13|1768.27|1767.77|1768.67|1768.28|1768.07|1767.66|547
1634118000000|2021-10-13 09:40:00|1768.28|1767.78|1767.87|1767.37|1768.62|1768.18|1767.6|1767.2|541
1634118300000|2021-10-13 09:45:00|1767.75|1767.45|1767.79|1767.49|1768.05|1767.65|1767.51|1767.13|597
1634118600000|2021-10-13 09:50:00|1767.74|1767.44|1768.17|1767.87|1768.39|1767.99|1767.71|1767.32|485
1634118900000|2021-10-13 09:55:00|1768.19|1767.89|1767.9|1767.6|1768.58|1768.16|1767.89|1767.49|381
1634119200000|2021-10-13 10:00:00|1767.92|1767.62|1768.48|1767.98|1768.67|1768.26|1767.66|1767.26|501
1634119500000|2021-10-13 10:05:00|1768.37|1768.07|1769.81|1769.31|1769.99|1769.53|1768.37|1768.03|580
1634119800000|2021-10-13 10:10:00|1769.82|1769.32|1770|1769.7|1770.33|1769.99|1769.66|1769.29|598
1634120100000|2021-10-13 10:15:00|1770.03|1769.73|1770.78|1770.28|1771.33|1770.98|1770|1769.6|757
1634120400000|2021-10-13 10:20:00|1770.79|1770.29|1770.21|1769.71|1770.79|1770.37|1769.98|1769.64|524
1634120700000|2021-10-13 10:25:00|1770.25|1769.75|1770.83|1770.53|1771.18|1770.77|1770.15|1769.75|391
1634121000000|2021-10-13 10:30:00|1770.93|1770.43|1770.68|1770.38|1770.95|1770.49|1770.22|1769.82|549
1634121300000|2021-10-13 10:35:00|1770.7|1770.4|1770.62|1770.12|1770.83|1770.43|1770.31|1769.95|513
1634121600000|2021-10-13 10:40:00|1770.61|1770.11|1770.71|1770.41|1771.09|1770.66|1770.44|1770.01|503
1634121900000|2021-10-13 10:45:00|1770.7|1770.4|1771.64|1771.14|1771.69|1771.28|1770.55|1770.13|570
1634122200000|2021-10-13 10:50:00|1771.66|1771.16|1773|1772.7|1773.61|1773.24|1771.51|1771.15|740
1634122500000|2021-10-13 10:55:00|1772.99|1772.69|1773.55|1773.05|1773.71|1773.34|1772.99|1772.6|557
1634122800000|2021-10-13 11:00:00|1773.52|1773.02|1772.87|1772.57|1773.78|1773.38|1772.86|1772.47|629
1634123100000|2021-10-13 11:05:00|1772.88|1772.58|1772.08|1771.78|1773.61|1773.16|1772.05|1771.67|655
1634123400000|2021-10-13 11:10:00|1772.06|1771.76|1771.06|1770.56|1772.24|1771.83|1770.96|1770.52|706
1634123700000|2021-10-13 11:15:00|1771.07|1770.57|1771.66|1771.36|1772.02|1771.61|1770.99|1770.57|615
1634124000000|2021-10-13 11:20:00|1771.68|1771.38|1771.46|1771.16|1771.77|1771.4|1771.1|1770.78|587
1634124300000|2021-10-13 11:25:00|1771.43|1771.13|1772.08|1771.78|1772.21|1771.84|1771.4|1771.01|503
1634124600000|2021-10-13 11:30:00|1772.06|1771.76|1772.16|1771.86|1772.33|1771.95|1771.87|1771.43|378
1634124900000|2021-10-13 11:35:00|1772.17|1771.87|1773.3|1773|1773.62|1773.24|1772.13|1771.72|669
1634125200000|2021-10-13 11:40:00|1773.41|1772.91|1772.76|1772.26|1773.83|1773.41|1772.65|1772.26|679
1634125500000|2021-10-13 11:45:00|1772.67|1772.37|1772.73|1772.43|1773.04|1772.72|1772.44|1772.07|474
1634125800000|2021-10-13 11:50:00|1772.76|1772.46|1774.22|1773.92|1774.45|1774.07|1772.62|1772.27|634
1634126100000|2021-10-13 11:55:00|1774.21|1773.91|1773.85|1773.35|1774.66|1774.32|1773.74|1773.35|780
1634126400000|2021-10-13 12:00:00|1773.88|1773.38|1775.92|1775.42|1776.01|1775.53|1773.88|1773.38|1028
1634126700000|2021-10-13 12:05:00|1775.88|1775.38|1776.79|1776.29|1776.88|1776.49|1775.35|1774.85|857
1634127000000|2021-10-13 12:10:00|1776.77|1776.27|1776.37|1775.87|1777.24|1776.86|1776.14|1775.71|947
1634127300000|2021-10-13 12:15:00|1776.41|1775.91|1776.21|1775.91|1777.44|1777|1775.82|1775.32|870
1634127600000|2021-10-13 12:20:00|1776.18|1775.88|1776.12|1775.82|1777.58|1777.08|1775.75|1775.4|1167
1634127900000|2021-10-13 12:25:00|1776.11|1775.81|1775.65|1775.15|1776.71|1776.37|1774.93|1774.51|1076
1634128200000|2021-10-13 12:30:00|1775.72|1775.22|1768.18|1767.88|1777.91|1777.41|1767.78|1767.45|2099
1634128500000|2021-10-13 12:35:00|1768.22|1767.92|1762.18|1761.68|1768.22|1767.92|1761.29|1760.79|2055
1634128800000|2021-10-13 12:40:00|1762.24|1761.74|1760.61|1760.11|1762.34|1761.84|1758.43|1758|1968
1634129100000|2021-10-13 12:45:00|1760.54|1760.04|1760.8|1760.3|1761.72|1761.22|1759.16|1758.66|1682
1634129400000|2021-10-13 12:50:00|1760.82|1760.32|1763.23|1762.93|1763.68|1763.18|1759.05|1758.55|1620
1634129700000|2021-10-13 12:55:00|1763.21|1762.91|1761.97|1761.47|1763.56|1763.13|1760.53|1760.1|1466
1634130000000|2021-10-13 13:00:00|1761.98|1761.48|1760.39|1759.89|1762.16|1761.73|1759.72|1759.34|1553
1634130300000|2021-10-13 13:05:00|1760.38|1759.88|1759.58|1759.08|1761.16|1760.74|1758.24|1757.74|1455
1634130600000|2021-10-13 13:10:00|1759.59|1759.09|1764.71|1764.21|1764.72|1764.22|1759.43|1758.93|1472
1634130900000|2021-10-13 13:15:00|1764.63|1764.13|1766.16|1765.66|1768|1767.5|1763.97|1763.47|1709
1634131200000|2021-10-13 13:20:00|1766.26|1765.76|1768.73|1768.43|1769.16|1768.67|1766.12|1765.66|1384
1634131500000|2021-10-13 13:25:00|1768.76|1768.46|1768.29|1767.99|1769.51|1769.05|1768.04|1767.64|1331
1634131800000|2021-10-13 13:30:00|1768.26|1767.96|1772.28|1771.78|1773.35|1772.99|1768.26|1767.96|1912
1634132100000|2021-10-13 13:35:00|1772.31|1771.81|1780.07|1779.57|1780.15|1779.72|1772.24|1771.74|1836
1634132400000|2021-10-13 13:40:00|1780.06|1779.56|1778.99|1778.49|1780.26|1779.92|1777.96|1777.55|1890
1634132700000|2021-10-13 13:45:00|1779.25|1778.75|1778.77|1778.27|1780.2|1779.79|1778.34|1777.9|1681
1634133000000|2021-10-13 13:50:00|1778.72|1778.22|1779.62|1779.12|1780.12|1779.81|1778.65|1778.22|1428
1634133300000|2021-10-13 13:55:00|1779.63|1779.13|1781.94|1781.44|1783.14|1782.64|1779.03|1778.73|1594
1634133600000|2021-10-13 14:00:00|1781.92|1781.42|1785.03|1784.73|1785.48|1785.06|1781.79|1781.42|1747
1634133900000|2021-10-13 14:05:00|1785.13|1784.83|1785.52|1785.02|1785.52|1785.04|1784.16|1783.81|1476
1634134200000|2021-10-13 14:10:00|1785.57|1785.07|1782.87|1782.37|1787.25|1786.92|1782.8|1782.3|1684
1634134500000|2021-10-13 14:15:00|1782.88|1782.38|1785.62|1785.12|1785.9|1785.48|1782.83|1782.38|1432
1634134800000|2021-10-13 14:20:00|1785.6|1785.1|1788.4|1787.9|1788.78|1788.37|1785.39|1785.09|1594
1634135100000|2021-10-13 14:25:00|1788.38|1787.88|1787.2|1786.7|1788.78|1788.33|1786.91|1786.55|1542
1634135400000|2021-10-13 14:30:00|1787.19|1786.69|1790.59|1790.09|1790.62|1790.12|1786.7|1786.28|1600
1634135700000|2021-10-13 14:35:00|1790.63|1790.13|1792.03|1791.53|1793.02|1792.63|1790.53|1790.05|1516
1634136000000|2021-10-13 14:40:00|1792.09|1791.59|1793.49|1793.19|1793.65|1793.31|1791.47|1791.05|1427
1634136300000|2021-10-13 14:45:00|1793.48|1793.18|1794.96|1794.46|1794.96|1794.55|1793.42|1792.92|1273
1634136600000|2021-10-13 14:50:00|1794.98|1794.48|1792.17|1791.67|1795.71|1795.41|1791.72|1791.42|1493
1634136900000|2021-10-13 14:55:00|1792.19|1791.69|1793.06|1792.56|1794.36|1793.88|1791.89|1791.39|1322
1634137200000|2021-10-13 15:00:00|1793.07|1792.57|1795.54|1795.04|1795.69|1795.32|1792.97|1792.53|1241
1634137500000|2021-10-13 15:05:00|1795.52|1795.02|1796.04|1795.74|1796.31|1795.86|1794.85|1794.48|1088
1634137800000|2021-10-13 15:10:00|1796.03|1795.73|1792.71|1792.41|1796.35|1796.05|1792.59|1792.25|1334
1634138100000|2021-10-13 15:15:00|1792.66|1792.36|1793.28|1792.98|1793.6|1793.19|1791.96|1791.46|1211
1634138400000|2021-10-13 15:20:00|1793.3|1793|1793.33|1792.83|1793.98|1793.58|1792.68|1792.18|1081
1634138700000|2021-10-13 15:25:00|1793.35|1792.85|1792.4|1791.9|1793.39|1793.05|1791.84|1791.39|960
1634139000000|2021-10-13 15:30:00|1792.41|1791.91|1792.86|1792.36|1793.68|1793.22|1792.39|1791.91|874
1634139300000|2021-10-13 15:35:00|1792.87|1792.37|1793.15|1792.85|1793.33|1792.88|1791.53|1791.1|1119
1634139600000|2021-10-13 15:40:00|1793.11|1792.81|1794.51|1794.21|1795.47|1795.07|1793.08|1792.68|1127
1634139900000|2021-10-13 15:45:00|1794.41|1794.11|1794.26|1793.76|1795.22|1794.75|1793.51|1793.03|985
1634140200000|2021-10-13 15:50:00|1794.27|1793.77|1794.62|1794.32|1794.86|1794.47|1794.01|1793.6|798
1634140500000|2021-10-13 15:55:00|1794.58|1794.28|1794.81|1794.31|1794.89|1794.5|1794.09|1793.66|677
1634140800000|2021-10-13 16:00:00|1794.82|1794.32|1793.85|1793.35|1794.85|1794.46|1793.37|1792.93|846
1634141100000|2021-10-13 16:05:00|1793.76|1793.46|1794.57|1794.07|1794.64|1794.23|1793.44|1793.08|691
1634141400000|2021-10-13 16:10:00|1794.54|1794.04|1795.16|1794.66|1795.88|1795.43|1794.39|1794|599
1634141700000|2021-10-13 16:15:00|1795.06|1794.76|1794.75|1794.25|1795.25|1794.87|1794.18|1793.78|714
1634142000000|2021-10-13 16:20:00|1794.74|1794.24|1794.28|1793.98|1794.92|1794.52|1793.92|1793.5|716
1634142300000|2021-10-13 16:25:00|1794.29|1793.99|1794.62|1794.12|1794.64|1794.17|1794.05|1793.55|612
1634142600000|2021-10-13 16:30:00|1794.63|1794.13|1794.9|1794.4|1795.41|1794.95|1793.38|1792.99|760
1634142900000|2021-10-13 16:35:00|1794.91|1794.41|1794.64|1794.14|1795.03|1794.53|1794.33|1793.85|638
1634143200000|2021-10-13 16:40:00|1794.63|1794.13|1794.34|1794.04|1794.95|1794.54|1794.09|1793.74|565
1634143500000|2021-10-13 16:45:00|1794.33|1794.03|1793.36|1792.86|1794.43|1794.04|1793.33|1792.83|561
1634143800000|2021-10-13 16:50:00|1793.38|1792.88|1792.92|1792.42|1793.43|1793|1792.58|1792.13|635
1634144100000|2021-10-13 16:55:00|1792.91|1792.41|1792.83|1792.33|1793.33|1792.84|1792.57|1792.19|677
1634144400000|2021-10-13 17:00:00|1792.84|1792.34|1794.02|1793.72|1794.74|1794.29|1792.61|1792.14|1057
1634144700000|2021-10-13 17:05:00|1794.01|1793.71|1794.87|1794.37|1795.08|1794.71|1793.96|1793.5|916
1634145000000|2021-10-13 17:10:00|1794.86|1794.36|1795.15|1794.85|1795.44|1795.02|1794.26|1793.89|793
1634145300000|2021-10-13 17:15:00|1795.12|1794.82|1794.17|1793.87|1795.28|1794.89|1794.07|1793.73|653
1634145600000|2021-10-13 17:20:00|1794.14|1793.84|1793.99|1793.49|1794.53|1794.19|1793.66|1793.26|744
1634145900000|2021-10-13 17:25:00|1793.98|1793.48|1793.99|1793.69|1794.21|1793.71|1793.15|1792.74|832
1634146200000|2021-10-13 17:30:00|1793.97|1793.67|1792.83|1792.33|1794.21|1793.81|1792.64|1792.27|724
1634146500000|2021-10-13 17:35:00|1792.82|1792.32|1793.12|1792.62|1793.61|1793.11|1792.58|1792.22|635
1634146800000|2021-10-13 17:40:00|1793.1|1792.6|1792.63|1792.13|1793.55|1793.15|1792.4|1792.01|515
1634147100000|2021-10-13 17:45:00|1792.62|1792.12|1792.64|1792.14|1792.65|1792.24|1791.91|1791.58|518
1634147400000|2021-10-13 17:50:00|1792.63|1792.33|1791.81|1791.31|1792.75|1792.36|1791.68|1791.28|524
1634147700000|2021-10-13 17:55:00|1791.8|1791.3|1792.16|1791.66|1792.26|1791.76|1790.94|1790.44|590
1634148000000|2021-10-13 18:00:00|1792.19|1791.69|1792.16|1791.66|1793.65|1793.24|1791.14|1790.74|1434
1634148300000|2021-10-13 18:05:00|1792.15|1791.65|1792.23|1791.93|1792.98|1792.62|1791.67|1791.37|1212
1634148600000|2021-10-13 18:10:00|1792.33|1791.83|1791.7|1791.4|1792.55|1792.15|1791.48|1791.12|939
1634148900000|2021-10-13 18:15:00|1791.71|1791.41|1792.07|1791.57|1792.56|1792.14|1791.56|1791.17|795
1634149200000|2021-10-13 18:20:00|1792.04|1791.74|1791.8|1791.3|1792.6|1792.23|1791.6|1791.3|660
1634149500000|2021-10-13 18:25:00|1791.83|1791.33|1791.3|1790.8|1791.95|1791.54|1790.99|1790.6|694
1634149800000|2021-10-13 18:30:00|1791.35|1790.85|1791.44|1790.94|1792.17|1791.76|1790.97|1790.56|638
1634150100000|2021-10-13 18:35:00|1791.42|1790.92|1792.53|1792.23|1792.63|1792.23|1791.25|1790.87|642
1634150400000|2021-10-13 18:40:00|1792.54|1792.24|1792.88|1792.38|1793.39|1793.09|1792.38|1791.95|689
1634150700000|2021-10-13 18:45:00|1792.87|1792.37|1792.87|1792.37|1793.29|1792.79|1792.48|1792.05|486
1634151000000|2021-10-13 18:50:00|1792.96|1792.46|1792.71|1792.21|1792.96|1792.46|1792.38|1791.96|460
1634151300000|2021-10-13 18:55:00|1792.7|1792.2|1794.1|1793.6|1794.12|1793.62|1792.3|1791.83|707
1634151600000|2021-10-13 19:00:00|1794.12|1793.62|1792.27|1791.77|1794.13|1793.63|1792.07|1791.68|665
1634151900000|2021-10-13 19:05:00|1792.28|1791.78|1792.12|1791.62|1792.29|1791.89|1791.7|1791.29|520
1634152200000|2021-10-13 19:10:00|1792.11|1791.61|1791.64|1791.14|1792.12|1791.71|1791.43|1791.02|480
1634152500000|2021-10-13 19:15:00|1791.65|1791.15|1792.23|1791.73|1792.38|1791.96|1791.39|1791.01|426
1634152800000|2021-10-13 19:20:00|1792.22|1791.72|1792.5|1792|1792.62|1792.21|1792.1|1791.7|329
1634153100000|2021-10-13 19:25:00|1792.49|1791.99|1792.39|1792.09|1792.87|1792.46|1792.31|1791.9|411
1634153400000|2021-10-13 19:30:00|1792.36|1792.06|1792.18|1791.68|1793.73|1793.34|1792.08|1791.68|755
1634153700000|2021-10-13 19:35:00|1792.06|1791.76|1791.27|1790.97|1792.21|1791.79|1791.1|1790.68|813
1634154000000|2021-10-13 19:40:00|1791.26|1790.96|1792.28|1791.78|1792.38|1791.96|1791.26|1790.86|536
1634154300000|2021-10-13 19:45:00|1792.34|1791.84|1792.11|1791.81|1792.89|1792.52|1792.08|1791.69|501
1634154600000|2021-10-13 19:50:00|1792.08|1791.78|1792.5|1792.2|1792.57|1792.2|1791.8|1791.39|634
1634154900000|2021-10-13 19:55:00|1792.48|1792.18|1792.12|1791.82|1792.58|1792.18|1791.87|1791.46|675
1634155200000|2021-10-13 20:00:00|1792.08|1791.78|1792.65|1792.15|1793.43|1792.93|1792.08|1791.78|462
1634155500000|2021-10-13 20:05:00|1792.52|1792.22|1792.48|1792.18|1792.82|1792.43|1792.26|1791.84|237
1634155800000|2021-10-13 20:10:00|1792.53|1792.23|1792.62|1792.32|1793.02|1792.65|1792.1|1791.8|310
1634156100000|2021-10-13 20:15:00|1792.66|1792.36|1793|1792.5|1793.05|1792.64|1792.5|1792.13|254
1634156400000|2021-10-13 20:20:00|1793.02|1792.52|1793.21|1792.71|1793.24|1792.84|1792.69|1792.28|183
1634156700000|2021-10-13 20:25:00|1793.12|1792.82|1793.49|1792.99|1793.49|1793.09|1793.11|1792.71|211
1634157000000|2021-10-13 20:30:00|1793.44|1792.94|1793.25|1792.75|1793.65|1793.35|1793.1|1792.68|239
1634157300000|2021-10-13 20:35:00|1793.14|1792.84|1793.17|1792.67|1793.71|1793.33|1792.98|1792.58|184
1634157600000|2021-10-13 20:40:00|1793.25|1792.75|1793|1792.5|1793.3|1792.9|1792.79|1792.36|287
1634157900000|2021-10-13 20:45:00|1792.97|1792.47|1793.33|1792.83|1793.33|1792.83|1792.81|1792.31|241
1634158200000|2021-10-13 20:50:00|1793.34|1792.84|1793.11|1792.61|1793.44|1792.94|1792.9|1792.47|229
1634158500000|2021-10-13 20:55:00|1793.1|1792.6|1793.23|1792.73|1793.67|1793.17|1792.96|1792.46|260
1634162400000|2021-10-13 22:00:00|1793.01|1792.71|1793.31|1792.81|1793.44|1793.08|1792.76|1792.32|296
1634162700000|2021-10-13 22:05:00|1793.32|1792.82|1793.24|1792.74|1793.38|1792.99|1793.03|1792.65|221
1634163000000|2021-10-13 22:10:00|1793.25|1792.75|1793.13|1792.63|1793.25|1792.83|1792.97|1792.57|151
1634163300000|2021-10-13 22:15:00|1793.06|1792.76|1792.92|1792.62|1793.23|1792.9|1792.79|1792.38|165
1634163600000|2021-10-13 22:20:00|1792.87|1792.57|1792.76|1792.46|1793.1|1792.71|1792.68|1792.29|211
1634163900000|2021-10-13 22:25:00|1792.75|1792.45|1792.61|1792.31|1792.87|1792.5|1792.53|1792.2|187
1634164200000|2021-10-13 22:30:00|1792.64|1792.34|1793.43|1792.93|1793.48|1793.02|1792.54|1792.16|251
1634164500000|2021-10-13 22:35:00|1793.42|1792.92|1793.45|1793.15|1793.59|1793.18|1793.15|1792.73|185
1634164800000|2021-10-13 22:40:00|1793.53|1793.03|1793.74|1793.44|1793.96|1793.56|1793.34|1792.97|220
1634165100000|2021-10-13 22:45:00|1793.93|1793.43|1794.11|1793.61|1794.11|1793.61|1793.71|1793.31|132
1634165400000|2021-10-13 22:50:00|1794.02|1793.52|1793.83|1793.33|1794.07|1793.69|1793.5|1793.12|222
1634165700000|2021-10-13 22:55:00|1793.84|1793.34|1793.26|1792.96|1793.94|1793.44|1793.13|1792.73|272
1634166000000|2021-10-13 23:00:00|1793.23|1792.93|1793.47|1792.97|1793.47|1793.07|1793.01|1792.59|238
1634166300000|2021-10-13 23:05:00|1793.48|1792.98|1793.26|1792.76|1793.57|1793.19|1793.21|1792.73|156
1634166600000|2021-10-13 23:10:00|1793.27|1792.77|1793.36|1792.86|1793.54|1793.06|1793.13|1792.67|221
1634166900000|2021-10-13 23:15:00|1793.35|1792.85|1793.09|1792.79|1793.42|1793.02|1793.05|1792.68|197
1634167200000|2021-10-13 23:20:00|1793.2|1792.7|1792.82|1792.52|1793.21|1792.82|1792.78|1792.38|144
1634167500000|2021-10-13 23:25:00|1792.84|1792.54|1792.44|1792.14|1792.93|1792.55|1792.39|1792|175
1634167800000|2021-10-13 23:30:00|1792.41|1792.11|1792.13|1791.63|1792.68|1792.29|1791.91|1791.52|302
1634168100000|2021-10-13 23:35:00|1792.16|1791.66|1792.21|1791.71|1792.49|1791.99|1791.98|1791.53|200
1634168400000|2021-10-13 23:40:00|1792.2|1791.7|1792.19|1791.69|1792.54|1792.09|1792.13|1791.64|219
1634168700000|2021-10-13 23:45:00|1792.17|1791.67|1792.45|1791.95|1792.82|1792.36|1792.09|1791.67|359
1634169000000|2021-10-13 23:50:00|1792.46|1791.96|1792.3|1792|1792.65|1792.23|1792.18|1791.71|276
1634169300000|2021-10-13 23:55:00|1792.31|1792.01|1792.05|1791.55|1792.41|1792.03|1791.94|1791.44|241
1634169600000|2021-10-14 00:00:00|1792.06|1791.56|1792.13|1791.63|1792.6|1792.1|1792|1791.5|513
1634169900000|2021-10-14 00:05:00|1792.11|1791.61|1792.13|1791.63|1792.45|1791.95|1791.9|1791.51|317
1634170200000|2021-10-14 00:10:00|1792.1|1791.6|1792.02|1791.52|1792.33|1791.96|1791.89|1791.5|330
1634170500000|2021-10-14 00:15:00|1792.03|1791.53|1791.95|1791.45|1792.78|1792.28|1791.79|1791.41|483
1634170800000|2021-10-14 00:20:00|1791.94|1791.44|1792.11|1791.81|1792.76|1792.35|1791.89|1791.44|516
1634171100000|2021-10-14 00:25:00|1792.14|1791.84|1791.77|1791.27|1792.16|1791.84|1791.54|1791.09|423
1634171400000|2021-10-14 00:30:00|1791.86|1791.36|1791.93|1791.43|1792.33|1791.86|1791.71|1791.32|430
1634171700000|2021-10-14 00:35:00|1791.92|1791.42|1792.02|1791.52|1792.04|1791.64|1791.65|1791.25|338
1634172000000|2021-10-14 00:40:00|1792.03|1791.53|1791.7|1791.2|1792.03|1791.63|1791.42|1790.97|315
1634172300000|2021-10-14 00:45:00|1791.71|1791.21|1791.81|1791.51|1792.02|1791.61|1791.6|1791.19|289
1634172600000|2021-10-14 00:50:00|1791.91|1791.41|1792.79|1792.29|1792.79|1792.3|1791.71|1791.32|389
1634172900000|2021-10-14 00:55:00|1792.78|1792.28|1793.13|1792.63|1793.54|1793.16|1792.69|1792.27|544
1634173200000|2021-10-14 01:00:00|1793|1792.7|1792.54|1792.04|1794.15|1793.75|1792.49|1792.04|991
1634173500000|2021-10-14 01:05:00|1792.52|1792.02|1792.13|1791.63|1793.17|1792.78|1791.86|1791.46|759
1634173800000|2021-10-14 01:10:00|1792.15|1791.65|1791.11|1790.81|1792.41|1792.1|1791.01|1790.56|645
1634174100000|2021-10-14 01:15:00|1791.1|1790.8|1791.48|1791.18|1791.82|1791.45|1791.05|1790.66|408
1634174400000|2021-10-14 01:20:00|1791.51|1791.21|1790.53|1790.03|1791.62|1791.21|1790.43|1790.03|442
1634174700000|2021-10-14 01:25:00|1790.55|1790.05|1791.06|1790.76|1791.18|1790.76|1790.45|1790.03|499
1634175000000|2021-10-14 01:30:00|1791.16|1790.66|1791.36|1791.06|1791.59|1791.22|1790.91|1790.5|611
1634175300000|2021-10-14 01:35:00|1791.35|1791.05|1791.08|1790.58|1791.54|1791.1|1790.9|1790.43|486
1634175600000|2021-10-14 01:40:00|1791.07|1790.57|1791.2|1790.7|1791.44|1791.04|1790.76|1790.37|512
1634175900000|2021-10-14 01:45:00|1791.28|1790.78|1790.69|1790.19|1791.28|1790.81|1790.64|1790.19|418
1634176200000|2021-10-14 01:50:00|1790.73|1790.23|1789.49|1788.99|1790.74|1790.24|1789.37|1788.87|634
1634176500000|2021-10-14 01:55:00|1789.5|1789|1789.71|1789.41|1790.23|1789.91|1789.4|1789|510
1634176800000|2021-10-14 02:00:00|1789.7|1789.4|1789.83|1789.33|1790.09|1789.71|1789.62|1789.21|495
1634177100000|2021-10-14 02:05:00|1789.82|1789.32|1789.88|1789.58|1790.15|1789.72|1789.52|1789.06|446
1634177400000|2021-10-14 02:10:00|1789.8|1789.5|1790.02|1789.52|1790.35|1790.01|1789.44|1789.04|443
1634177700000|2021-10-14 02:15:00|1789.98|1789.48|1789.66|1789.16|1790.15|1789.65|1789.44|1789.07|317
1634178000000|2021-10-14 02:20:00|1789.55|1789.25|1788.86|1788.56|1789.79|1789.43|1788.86|1788.45|323
1634178300000|2021-10-14 02:25:00|1788.96|1788.46|1788.75|1788.25|1789.06|1788.66|1788.59|1788.21|262
1634178600000|2021-10-14 02:30:00|1788.76|1788.26|1788.93|1788.63|1789.11|1788.72|1788.53|1788.12|452
1634178900000|2021-10-14 02:35:00|1789.03|1788.53|1789.67|1789.37|1790.34|1789.99|1789.01|1788.52|665
1634179200000|2021-10-14 02:40:00|1789.68|1789.38|1788.55|1788.05|1789.87|1789.46|1788.42|1788.05|554
1634179500000|2021-10-14 02:45:00|1788.46|1788.16|1787.48|1787.18|1788.66|1788.2|1787.48|1787.01|502
1634179800000|2021-10-14 02:50:00|1787.45|1787.15|1787.65|1787.15|1787.75|1787.35|1786.89|1786.47|858
1634180100000|2021-10-14 02:55:00|1787.64|1787.14|1788.66|1788.36|1788.75|1788.41|1787.59|1787.13|702
1634180400000|2021-10-14 03:00:00|1788.62|1788.32|1787.97|1787.47|1788.71|1788.36|1787.84|1787.43|593
1634180700000|2021-10-14 03:05:00|1787.98|1787.48|1789.27|1788.77|1789.45|1789.06|1787.85|1787.45|695
1634181000000|2021-10-14 03:10:00|1789.28|1788.78|1789.2|1788.9|1789.43|1789.02|1788.84|1788.5|471
1634181300000|2021-10-14 03:15:00|1789.19|1788.89|1789.73|1789.23|1789.89|1789.59|1788.96|1788.54|582
1634181600000|2021-10-14 03:20:00|1789.74|1789.24|1790.02|1789.72|1790.25|1789.84|1789.71|1789.21|475
1634181900000|2021-10-14 03:25:00|1790.12|1789.62|1789.92|1789.62|1790.22|1789.75|1789.19|1788.8|634
1634182200000|2021-10-14 03:30:00|1789.89|1789.59|1789.38|1788.88|1789.93|1789.59|1789.11|1788.72|373
1634182500000|2021-10-14 03:35:00|1789.37|1788.87|1789.04|1788.54|1789.47|1789.02|1788.87|1788.47|266
1634182800000|2021-10-14 03:40:00|1789.05|1788.55|1788.75|1788.25|1789.05|1788.63|1788.6|1788.22|238
1634183100000|2021-10-14 03:45:00|1788.74|1788.24|1788.71|1788.21|1789.04|1788.63|1788.54|1788.09|309
1634183400000|2021-10-14 03:50:00|1788.77|1788.27|1788.82|1788.32|1789.05|1788.61|1788.72|1788.22|188
1634183700000|2021-10-14 03:55:00|1788.84|1788.34|1788.82|1788.52|1788.9|1788.52|1788.48|1788.05|147
1634184000000|2021-10-14 04:00:00|1788.92|1788.42|1789.22|1788.72|1789.29|1788.86|1788.69|1788.25|280
1634184300000|2021-10-14 04:05:00|1789.26|1788.76|1789.24|1788.74|1789.41|1788.97|1789.02|1788.62|221
1634184600000|2021-10-14 04:10:00|1789.25|1788.75|1789.13|1788.63|1789.26|1788.86|1788.99|1788.58|143
1634184900000|2021-10-14 04:15:00|1789.17|1788.67|1788.89|1788.39|1789.37|1788.97|1788.81|1788.37|194
1634185200000|2021-10-14 04:20:00|1788.95|1788.45|1789.1|1788.6|1789.2|1788.72|1788.8|1788.39|185
1634185500000|2021-10-14 04:25:00|1789.11|1788.61|1789|1788.5|1790.03|1789.6|1788.88|1788.49|327
1634185800000|2021-10-14 04:30:00|1788.9|1788.6|1789.14|1788.64|1789.23|1788.73|1788.5|1788.1|258
1634186100000|2021-10-14 04:35:00|1789.13|1788.63|1790.26|1789.76|1790.26|1789.85|1789.05|1788.55|270
1634186400000|2021-10-14 04:40:00|1790.25|1789.75|1789.7|1789.2|1790.66|1790.24|1789.64|1789.19|293
1634186700000|2021-10-14 04:45:00|1789.79|1789.4|1790.31|1789.81|1790.85|1790.49|1789.79|1789.39|395
1634187000000|2021-10-14 04:50:00|1790.36|1789.86|1790.88|1790.38|1791|1790.57|1790.32|1789.82|359
1634187300000|2021-10-14 04:55:00|1790.87|1790.37|1791.12|1790.62|1791.2|1790.84|1790.72|1790.3|357
1634187600000|2021-10-14 05:00:00|1791.23|1790.93|1790.73|1790.23|1791.24|1790.94|1790.41|1790|327
1634187900000|2021-10-14 05:05:00|1790.74|1790.24|1791.14|1790.64|1791.32|1790.94|1790.65|1790.23|367
1634188200000|2021-10-14 05:10:00|1791.15|1790.65|1791.19|1790.69|1791.34|1790.87|1790.88|1790.52|247
1634188500000|2021-10-14 05:15:00|1791.17|1790.67|1791|1790.5|1791.4|1790.98|1790.91|1790.49|230
1634188800000|2021-10-14 05:20:00|1790.99|1790.49|1790.99|1790.49|1791.35|1790.95|1790.61|1790.21|299
1634189100000|2021-10-14 05:25:00|1790.98|1790.48|1791.13|1790.63|1791.47|1791.08|1790.91|1790.47|275
1634189400000|2021-10-14 05:30:00|1791.12|1790.62|1791.03|1790.53|1791.27|1790.89|1790.32|1789.82|721
1634189700000|2021-10-14 05:35:00|1791.1|1790.6|1790.74|1790.24|1791.22|1790.76|1790.36|1789.94|506
1634190000000|2021-10-14 05:40:00|1790.75|1790.25|1790.93|1790.43|1791.35|1790.85|1790.48|1790.08|354
1634190300000|2021-10-14 05:45:00|1790.85|1790.55|1791.76|1791.26|1791.77|1791.27|1790.09|1789.68|585
1634190600000|2021-10-14 05:50:00|1791.68|1791.38|1791.91|1791.41|1792.14|1791.73|1791.36|1790.96|615
1634190900000|2021-10-14 05:55:00|1791.89|1791.39|1791.62|1791.12|1792.04|1791.67|1791.5|1791.06|587
1634191200000|2021-10-14 06:00:00|1791.58|1791.08|1792.07|1791.77|1792.19|1791.85|1790.96|1790.6|871
1634191500000|2021-10-14 06:05:00|1792.16|1791.66|1792.61|1792.31|1792.94|1792.59|1792.03|1791.63|753
1634191800000|2021-10-14 06:10:00|1792.6|1792.3|1792.71|1792.41|1792.84|1792.44|1792.39|1792.02|593
1634192100000|2021-10-14 06:15:00|1792.81|1792.31|1792.77|1792.27|1793.23|1792.88|1792.46|1792.08|716
1634192400000|2021-10-14 06:20:00|1792.76|1792.26|1792.71|1792.41|1793.11|1792.74|1792.16|1791.77|799
1634192700000|2021-10-14 06:25:00|1792.74|1792.44|1793.01|1792.71|1793.58|1793.14|1792.61|1792.24|898
1634193000000|2021-10-14 06:30:00|1793.07|1792.77|1792.97|1792.47|1793.2|1792.79|1792.43|1792.08|917
1634193300000|2021-10-14 06:35:00|1792.84|1792.54|1793.66|1793.36|1793.78|1793.36|1792.81|1792.4|746
1634193600000|2021-10-14 06:40:00|1793.65|1793.35|1794.3|1793.8|1794.58|1794.19|1793.29|1792.79|750
1634193900000|2021-10-14 06:45:00|1794.27|1793.77|1793.97|1793.47|1794.52|1794.13|1793.87|1793.46|680
1634194200000|2021-10-14 06:50:00|1793.96|1793.46|1792.6|1792.1|1793.98|1793.52|1792.45|1792.06|669
1634194500000|2021-10-14 06:55:00|1792.58|1792.28|1793.98|1793.68|1794.1|1793.74|1792.23|1791.87|863
1634194800000|2021-10-14 07:00:00|1793.97|1793.67|1794.96|1794.66|1794.98|1794.67|1793.55|1793.18|924
1634195100000|2021-10-14 07:05:00|1794.97|1794.67|1794.01|1793.71|1795.34|1794.97|1793.67|1793.28|789
1634195400000|2021-10-14 07:10:00|1794.02|1793.72|1792.65|1792.15|1794.59|1794.26|1792.54|1792.14|1019
1634195700000|2021-10-14 07:15:00|1792.61|1792.11|1793|1792.7|1793.11|1792.71|1791.96|1791.66|915
1634196000000|2021-10-14 07:20:00|1793.02|1792.72|1792.28|1791.98|1793.1|1792.78|1791.92|1791.56|745
1634196300000|2021-10-14 07:25:00|1792.26|1791.96|1792.41|1791.91|1793.06|1792.7|1792.13|1791.73|760
1634196600000|2021-10-14 07:30:00|1792.37|1792.07|1791.29|1790.99|1792.76|1792.46|1790.95|1790.55|855
1634196900000|2021-10-14 07:35:00|1791.27|1790.97|1794.04|1793.74|1794.37|1793.98|1791.27|1790.88|873
1634197200000|2021-10-14 07:40:00|1794.06|1793.76|1794.11|1793.81|1794.26|1793.83|1792.88|1792.57|697
1634197500000|2021-10-14 07:45:00|1794.1|1793.8|1793.49|1793.19|1794.44|1794.14|1793.16|1792.77|850
1634197800000|2021-10-14 07:50:00|1793.5|1793.2|1793.47|1792.97|1793.73|1793.42|1793.04|1792.64|733
1634198100000|2021-10-14 07:55:00|1793.51|1793.01|1794.3|1793.8|1794.43|1794.03|1793.03|1792.62|691
1634198400000|2021-10-14 08:00:00|1794.29|1793.79|1795.72|1795.42|1796.34|1795.91|1794.05|1793.56|1051
1634198700000|2021-10-14 08:05:00|1795.71|1795.41|1795.02|1794.72|1795.97|1795.6|1794.76|1794.36|821
1634199000000|2021-10-14 08:10:00|1794.97|1794.67|1794.96|1794.46|1795.34|1794.97|1794.49|1794.06|726
1634199300000|2021-10-14 08:15:00|1794.95|1794.45|1795.07|1794.57|1795.31|1794.9|1794.47|1794.09|727
1634199600000|2021-10-14 08:20:00|1795.05|1794.55|1795.37|1794.87|1795.83|1795.33|1794.51|1794.01|879
1634199900000|2021-10-14 08:25:00|1795.38|1794.88|1796.21|1795.71|1796.56|1796.2|1794.84|1794.39|794
1634200200000|2021-10-14 08:30:00|1796.25|1795.75|1796.99|1796.49|1797.17|1796.67|1795.88|1795.52|814
1634200500000|2021-10-14 08:35:00|1797.02|1796.52|1796.52|1796.02|1797.71|1797.41|1796.4|1796.01|877
1634200800000|2021-10-14 08:40:00|1796.51|1796.01|1795.91|1795.41|1796.63|1796.23|1795.42|1795.03|663
1634201100000|2021-10-14 08:45:00|1795.78|1795.48|1796.65|1796.15|1797.3|1796.88|1795.67|1795.23|704
1634201400000|2021-10-14 08:50:00|1796.64|1796.14|1796.53|1796.23|1796.92|1796.53|1796.16|1795.75|649
1634201700000|2021-10-14 08:55:00|1796.63|1796.13|1796.4|1795.9|1796.98|1796.55|1796.2|1795.7|584
1634202000000|2021-10-14 09:00:00|1796.48|1795.98|1795.92|1795.62|1796.86|1796.42|1795.55|1795.17|599
1634202300000|2021-10-14 09:05:00|1796.02|1795.52|1797.15|1796.65|1797.15|1796.72|1795.82|1795.41|442
1634202600000|2021-10-14 09:10:00|1797.12|1796.62|1797.52|1797.22|1797.62|1797.28|1796.67|1796.28|546
1634202900000|2021-10-14 09:15:00|1797.51|1797.21|1797.67|1797.37|1797.97|1797.63|1797.25|1796.86|516
1634203200000|2021-10-14 09:20:00|1797.66|1797.36|1798.44|1798.14|1798.81|1798.43|1797.63|1797.23|535
1634203500000|2021-10-14 09:25:00|1798.5|1798.2|1798.39|1797.89|1798.7|1798.28|1797.73|1797.43|526
1634203800000|2021-10-14 09:30:00|1798.38|1797.88|1797.36|1796.86|1798.38|1797.88|1797.15|1796.75|556
1634204100000|2021-10-14 09:35:00|1797.37|1796.87|1797.07|1796.57|1797.5|1797.11|1796.64|1796.26|534
1634204400000|2021-10-14 09:40:00|1796.87|1796.58|1797.21|1796.71|1797.21|1796.8|1796.66|1796.26|433
1634204700000|2021-10-14 09:45:00|1797.16|1796.66|1796.42|1795.92|1797.16|1796.76|1796.07|1795.77|545
1634205000000|2021-10-14 09:50:00|1796.41|1795.91|1796.59|1796.29|1796.9|1796.52|1795.63|1795.23|682
1634205300000|2021-10-14 09:55:00|1796.6|1796.3|1797.29|1796.79|1797.38|1797|1796.59|1796.2|572
1634205600000|2021-10-14 10:00:00|1797.35|1796.85|1798.25|1797.75|1799.34|1798.94|1797.11|1796.71|820
1634205900000|2021-10-14 10:05:00|1798.24|1797.74|1798.03|1797.73|1798.56|1798.15|1797.88|1797.44|458
1634206200000|2021-10-14 10:10:00|1798.13|1797.63|1798.86|1798.36|1799.17|1798.76|1797.25|1796.78|657
1634206500000|2021-10-14 10:15:00|1798.85|1798.35|1799.11|1798.61|1799.32|1798.91|1798.23|1797.83|577
1634206800000|2021-10-14 10:20:00|1799.1|1798.6|1799.77|1799.27|1800.42|1800.03|1799.04|1798.58|619
1634207100000|2021-10-14 10:25:00|1799.76|1799.47|1798.15|1797.65|1799.9|1799.49|1797.96|1797.58|620
1634207400000|2021-10-14 10:30:00|1798.12|1797.62|1798.45|1797.95|1799.17|1798.79|1797.92|1797.53|577
1634207700000|2021-10-14 10:35:00|1798.44|1797.94|1798.87|1798.57|1799.3|1798.9|1798.22|1797.78|517
1634208000000|2021-10-14 10:40:00|1798.96|1798.46|1799.05|1798.55|1799.19|1798.8|1798.47|1798.06|477
1634208300000|2021-10-14 10:45:00|1798.94|1798.64|1800.3|1799.8|1800.34|1800.01|1798.84|1798.54|643
1634208600000|2021-10-14 10:50:00|1800.29|1799.79|1799.33|1799.03|1800.4|1800|1799.32|1798.94|542
1634208900000|2021-10-14 10:55:00|1799.34|1799.04|1800.16|1799.86|1800.4|1800.01|1799.34|1798.94|586
1634209200000|2021-10-14 11:00:00|1800.13|1799.83|1800.15|1799.65|1800.48|1800.09|1799.63|1799.24|853
1634209500000|2021-10-14 11:05:00|1800.13|1799.63|1799.67|1799.17|1800.47|1799.97|1799.56|1799.17|767
1634209800000|2021-10-14 11:10:00|1799.68|1799.18|1800.13|1799.83|1800.77|1800.47|1799.68|1799.18|628
1634210100000|2021-10-14 11:15:00|1800.12|1799.82|1799.55|1799.25|1800.35|1800.05|1799.4|1799.06|681
1634210400000|2021-10-14 11:20:00|1799.56|1799.26|1799.79|1799.29|1800.05|1799.62|1799.56|1799.13|501
1634210700000|2021-10-14 11:25:00|1799.8|1799.3|1798.32|1798.02|1800.01|1799.53|1798.05|1797.69|685
1634211000000|2021-10-14 11:30:00|1798.39|1797.89|1798.91|1798.61|1799.36|1798.99|1798.16|1797.77|590
1634211300000|2021-10-14 11:35:00|1798.9|1798.6|1799.19|1798.89|1799.3|1798.98|1798.46|1798.06|569
1634211600000|2021-10-14 11:40:00|1799.18|1798.88|1799.14|1798.84|1799.32|1798.95|1798.44|1798.03|565
1634211900000|2021-10-14 11:45:00|1799.24|1798.74|1799.16|1798.86|1799.37|1798.99|1798.6|1798.18|584
1634212200000|2021-10-14 11:50:00|1799.26|1798.76|1797.7|1797.2|1799.27|1798.9|1797.49|1797.12|757
1634212500000|2021-10-14 11:55:00|1797.69|1797.19|1795.94|1795.44|1797.72|1797.38|1795.84|1795.38|879
1634212800000|2021-10-14 12:00:00|1795.91|1795.41|1796.69|1796.39|1797.81|1797.33|1795.53|1795.12|912
1634213100000|2021-10-14 12:05:00|1796.82|1796.32|1796.66|1796.16|1797.17|1796.87|1796.12|1795.71|868
1634213400000|2021-10-14 12:10:00|1796.64|1796.14|1795.93|1795.43|1796.77|1796.47|1795.35|1794.99|807
1634213700000|2021-10-14 12:15:00|1795.99|1795.49|1794.15|1793.85|1795.99|1795.49|1794.06|1793.61|1016
1634214000000|2021-10-14 12:20:00|1794.72|1794.42|1797.07|1796.77|1798.23|1797.93|1794.67|1794.17|1459
1634214300000|2021-10-14 12:25:00|1797.1|1796.8|1796.99|1796.49|1797.92|1797.5|1796.38|1795.97|823
1634214600000|2021-10-14 12:30:00|1796.98|1796.48|1797.99|1797.69|1799.44|1799.05|1796.86|1796.36|1652
1634214900000|2021-10-14 12:35:00|1798.01|1797.71|1797.32|1797.02|1798.38|1798.05|1796.21|1795.79|1360
1634215200000|2021-10-14 12:40:00|1797.42|1797.12|1798.97|1798.67|1799.89|1799.52|1797.3|1796.8|1403
1634215500000|2021-10-14 12:45:00|1798.95|1798.65|1798.75|1798.45|1799.4|1799.02|1798.24|1797.84|1112
1634215800000|2021-10-14 12:50:00|1798.76|1798.46|1798.71|1798.21|1799.38|1799.07|1796.33|1795.96|1167
1634216100000|2021-10-14 12:55:00|1798.74|1798.24|1799.29|1798.99|1799.36|1799.05|1798.14|1797.66|934
1634216400000|2021-10-14 13:00:00|1799.21|1798.91|1798.48|1797.98|1799.79|1799.47|1797.58|1797.16|1453
1634216700000|2021-10-14 13:05:00|1798.44|1798.14|1797.55|1797.05|1798.64|1798.25|1796.24|1795.89|1157
1634217000000|2021-10-14 13:10:00|1797.56|1797.06|1798.43|1798.13|1799.01|1798.58|1796.9|1796.49|1021
1634217300000|2021-10-14 13:15:00|1798.44|1798.14|1797.66|1797.36|1798.98|1798.54|1797.16|1796.77|1082
1634217600000|2021-10-14 13:20:00|1797.68|1797.38|1798.81|1798.31|1799.07|1798.68|1797.63|1797.23|935
1634217900000|2021-10-14 13:25:00|1798.7|1798.4|1799.33|1798.83|1799.42|1799.06|1798.5|1798.15|1063
1634218200000|2021-10-14 13:30:00|1799.18|1798.88|1797.22|1796.92|1799.35|1799|1797.18|1796.88|1474
1634218500000|2021-10-14 13:35:00|1797.23|1796.93|1795.38|1795.08|1798.23|1797.9|1794.96|1794.58|1392
1634218800000|2021-10-14 13:40:00|1795.39|1795.09|1794.79|1794.49|1796.92|1796.52|1794.1|1793.73|1468
1634219100000|2021-10-14 13:45:00|1794.81|1794.51|1795.87|1795.57|1796.28|1795.9|1794.81|1794.51|1326
1634219400000|2021-10-14 13:50:00|1795.86|1795.56|1796.25|1795.95|1796.41|1796.05|1795.25|1794.88|1030
1634219700000|2021-10-14 13:55:00|1796.23|1795.93|1796.22|1795.92|1796.48|1796.11|1794.95|1794.53|1183
1634220000000|2021-10-14 14:00:00|1796.29|1795.99|1799.24|1798.74|1799.35|1798.96|1795.94|1795.44|1137
1634220300000|2021-10-14 14:05:00|1799.23|1798.73|1799.21|1798.91|1799.67|1799.28|1798.46|1797.96|1210
1634220600000|2021-10-14 14:10:00|1799.15|1798.85|1798.34|1797.84|1799.39|1798.99|1797.96|1797.6|978
1634220900000|2021-10-14 14:15:00|1798.33|1797.83|1798.33|1798.03|1798.61|1798.2|1797.54|1797.18|850
1634221200000|2021-10-14 14:20:00|1798.4|1798.1|1799.69|1799.19|1799.69|1799.28|1798.21|1797.91|814
1634221500000|2021-10-14 14:25:00|1799.67|1799.17|1797.26|1796.96|1799.67|1799.2|1796.11|1795.81|905
1634221800000|2021-10-14 14:30:00|1797.28|1796.98|1797.93|1797.63|1797.96|1797.66|1795.84|1795.47|1012
1634222100000|2021-10-14 14:35:00|1797.98|1797.68|1796.79|1796.49|1798.41|1798.04|1796.65|1796.34|736
1634222400000|2021-10-14 14:40:00|1796.8|1796.5|1796.09|1795.59|1797.25|1796.85|1795.9|1795.51|792
1634222700000|2021-10-14 14:45:00|1796.07|1795.57|1796.02|1795.52|1796.36|1796.03|1794.89|1794.5|837
1634223000000|2021-10-14 14:50:00|1795.92|1795.62|1796.74|1796.44|1797.46|1797.04|1795.9|1795.52|903
1634223300000|2021-10-14 14:55:00|1796.86|1796.56|1797.05|1796.75|1797.42|1797.07|1796.11|1795.81|993
1634223600000|2021-10-14 15:00:00|1797.08|1796.78|1797.51|1797.01|1798.05|1797.7|1796.51|1796.12|980
1634223900000|2021-10-14 15:05:00|1797.55|1797.05|1796.75|1796.45|1797.58|1797.22|1796.45|1796.03|958
1634224200000|2021-10-14 15:10:00|1796.84|1796.34|1797.83|1797.53|1798.04|1797.69|1796.37|1796.05|789
1634224500000|2021-10-14 15:15:00|1797.87|1797.57|1797.27|1796.77|1798.29|1797.89|1796.87|1796.47|719
1634224800000|2021-10-14 15:20:00|1797.17|1796.87|1797.08|1796.78|1797.72|1797.4|1796.79|1796.41|773
1634225100000|2021-10-14 15:25:00|1797.14|1796.84|1797.37|1796.87|1797.55|1797.19|1796.79|1796.41|752
1634225400000|2021-10-14 15:30:00|1797.27|1796.97|1797.26|1796.76|1797.9|1797.5|1797.11|1796.7|705
1634225700000|2021-10-14 15:35:00|1797.25|1796.75|1797.41|1796.91|1797.51|1797.16|1796.9|1796.52|777
1634226000000|2021-10-14 15:40:00|1797.42|1796.92|1798.52|1798.22|1798.63|1798.25|1797.08|1796.63|739
1634226300000|2021-10-14 15:45:00|1798.55|1798.25|1798.44|1797.94|1799.19|1798.8|1798.31|1797.82|707
1634226600000|2021-10-14 15:50:00|1798.43|1797.93|1798.14|1797.64|1798.46|1798.08|1797.61|1797.11|602
1634226900000|2021-10-14 15:55:00|1798.13|1797.63|1798.58|1798.08|1798.6|1798.22|1797.84|1797.34|582
1634227200000|2021-10-14 16:00:00|1798.54|1798.04|1798.68|1798.18|1799.3|1798.87|1798.01|1797.55|659
1634227500000|2021-10-14 16:05:00|1798.67|1798.17|1798.22|1797.72|1798.88|1798.48|1798.11|1797.7|571
1634227800000|2021-10-14 16:10:00|1798.23|1797.73|1798.13|1797.63|1798.6|1798.1|1797.93|1797.5|435
1634228100000|2021-10-14 16:15:00|1798.12|1797.62|1797.91|1797.41|1798.23|1797.84|1797.46|1797.12|445
1634228400000|2021-10-14 16:20:00|1797.93|1797.43|1797.18|1796.68|1798.19|1797.77|1797.08|1796.59|486
1634228700000|2021-10-14 16:25:00|1797.19|1796.69|1797.15|1796.65|1797.33|1796.83|1796.88|1796.38|455
1634229000000|2021-10-14 16:30:00|1797.16|1796.66|1797.44|1796.94|1797.59|1797.12|1796.89|1796.39|387
1634229300000|2021-10-14 16:35:00|1797.43|1796.93|1796.6|1796.1|1797.43|1796.93|1796.37|1795.93|443
1634229600000|2021-10-14 16:40:00|1796.61|1796.11|1796.98|1796.48|1797.15|1796.65|1796.43|1795.93|320
1634229900000|2021-10-14 16:45:00|1797|1796.5|1796.87|1796.37|1797.53|1797.14|1796.67|1796.28|497
1634230200000|2021-10-14 16:50:00|1796.88|1796.38|1796.68|1796.18|1797.15|1796.73|1796.27|1795.86|476
1634230500000|2021-10-14 16:55:00|1796.69|1796.19|1797.12|1796.62|1797.19|1796.82|1796.68|1796.18|468
1634230800000|2021-10-14 17:00:00|1796.86|1796.56|1796.68|1796.38|1797.08|1796.67|1796.41|1795.98|526
1634231100000|2021-10-14 17:05:00|1796.62|1796.32|1797.1|1796.6|1797.12|1796.62|1796.35|1795.95|409
1634231400000|2021-10-14 17:10:00|1797.09|1796.59|1797.1|1796.6|1797.27|1796.87|1796.89|1796.49|310
1634231700000|2021-10-14 17:15:00|1797.11|1796.61|1796.86|1796.36|1797.23|1796.86|1796.84|1796.34|318
1634232000000|2021-10-14 17:20:00|1796.88|1796.38|1796.81|1796.31|1797.02|1796.66|1796.39|1795.89|525
1634232300000|2021-10-14 17:25:00|1796.76|1796.26|1796.75|1796.45|1797.05|1796.63|1796.1|1795.7|700
1634232600000|2021-10-14 17:30:00|1796.73|1796.43|1797.06|1796.56|1797.06|1796.66|1796.33|1795.93|467
1634232900000|2021-10-14 17:35:00|1797.07|1796.57|1797.38|1796.88|1797.48|1797.1|1797.01|1796.54|325
1634233200000|2021-10-14 17:40:00|1797.37|1796.87|1797.02|1796.52|1797.48|1796.98|1796.91|1796.51|208
1634233500000|2021-10-14 17:45:00|1797.03|1796.53|1797.38|1797.08|1797.49|1797.1|1796.76|1796.42|374
1634233800000|2021-10-14 17:50:00|1797.39|1797.09|1797.09|1796.59|1797.52|1797.1|1796.98|1796.58|404
1634234100000|2021-10-14 17:55:00|1797.08|1796.58|1797.4|1797.1|1797.52|1797.12|1797.08|1796.58|362
1634234400000|2021-10-14 18:00:00|1797.41|1797.11|1797.47|1796.97|1797.59|1797.18|1797.23|1796.83|349
1634234700000|2021-10-14 18:05:00|1797.48|1796.98|1797.19|1796.69|1797.6|1797.22|1796.66|1796.28|359
1634235000000|2021-10-14 18:10:00|1797.2|1796.7|1797.45|1796.95|1797.54|1797.15|1796.91|1796.48|397
1634235300000|2021-10-14 18:15:00|1797.46|1796.96|1797.95|1797.45|1798.08|1797.68|1797.32|1796.92|311
1634235600000|2021-10-14 18:20:00|1797.94|1797.44|1798.24|1797.74|1798.35|1797.98|1797.91|1797.41|377
1634235900000|2021-10-14 18:25:00|1798.23|1797.73|1798.16|1797.66|1798.52|1798.13|1798.06|1797.56|336
1634236200000|2021-10-14 18:30:00|1798.17|1797.67|1798.43|1797.93|1798.55|1798.13|1797.98|1797.55|228
1634236500000|2021-10-14 18:35:00|1798.44|1797.94|1798.34|1797.84|1798.55|1798.12|1798.21|1797.71|276
1634236800000|2021-10-14 18:40:00|1798.33|1797.83|1798.23|1797.73|1798.62|1798.21|1798.22|1797.72|230
1634237100000|2021-10-14 18:45:00|1798.24|1797.74|1798.79|1798.29|1798.8|1798.4|1798.23|1797.73|262
1634237400000|2021-10-14 18:50:00|1798.78|1798.28|1798.86|1798.36|1798.98|1798.59|1798.08|1797.63|392
1634237700000|2021-10-14 18:55:00|1798.77|1798.47|1798.98|1798.68|1799.21|1798.87|1798.46|1798.07|515
1634238000000|2021-10-14 19:00:00|1799|1798.7|1799.01|1798.51|1799.49|1799.09|1798.96|1798.46|410
1634238300000|2021-10-14 19:05:00|1799|1798.5|1798.84|1798.34|1799.03|1798.55|1798.59|1798.18|344
1634238600000|2021-10-14 19:10:00|1798.83|1798.33|1798.93|1798.43|1799.22|1798.77|1798.54|1798.15|326
1634238900000|2021-10-14 19:15:00|1798.92|1798.42|1798.93|1798.43|1799.21|1798.81|1798.8|1798.35|287
1634239200000|2021-10-14 19:20:00|1798.94|1798.44|1798.17|1797.67|1799.04|1798.59|1798.13|1797.63|321
1634239500000|2021-10-14 19:25:00|1798.1|1797.6|1798.33|1797.83|1798.38|1797.88|1798.03|1797.53|278
1634239800000|2021-10-14 19:30:00|1798.34|1797.84|1798.67|1798.17|1799.16|1798.66|1798.24|1797.74|304
1634240100000|2021-10-14 19:35:00|1798.69|1798.19|1798.09|1797.59|1798.75|1798.41|1797.87|1797.55|397
1634240400000|2021-10-14 19:40:00|1798.11|1797.61|1797.91|1797.41|1798.16|1797.66|1797.43|1797.11|462
1634240700000|2021-10-14 19:45:00|1797.9|1797.4|1797.63|1797.13|1798|1797.61|1797.46|1797.1|388
1634241000000|2021-10-14 19:50:00|1797.62|1797.12|1796.93|1796.43|1797.78|1797.28|1796.46|1796.11|874
1634241300000|2021-10-14 19:55:00|1796.97|1796.47|1796.88|1796.38|1797.25|1796.79|1796.66|1796.29|837
1634241600000|2021-10-14 20:00:00|1796.9|1796.4|1797.39|1796.89|1797.5|1797.11|1796.8|1796.39|393
1634241900000|2021-10-14 20:05:00|1797.4|1796.9|1797.09|1796.59|1797.43|1796.93|1797.09|1796.59|167
1634242200000|2021-10-14 20:10:00|1797.1|1796.6|1796.64|1796.14|1797.22|1796.82|1796.52|1796.1|186
1634242500000|2021-10-14 20:15:00|1796.63|1796.13|1796.82|1796.32|1797.11|1796.63|1796.62|1796.12|188
1634242800000|2021-10-14 20:20:00|1796.81|1796.31|1797.12|1796.62|1797.16|1796.66|1796.81|1796.31|197
1634243100000|2021-10-14 20:25:00|1797.11|1796.61|1796.78|1796.28|1797.22|1796.72|1796.74|1796.24|300
1634243400000|2021-10-14 20:30:00|1796.74|1796.24|1796.09|1795.59|1796.81|1796.31|1795.95|1795.5|249
1634243700000|2021-10-14 20:35:00|1796.08|1795.58|1796.1|1795.6|1796.16|1795.79|1795.92|1795.49|235
1634244000000|2021-10-14 20:40:00|1796.12|1795.62|1796.15|1795.65|1796.33|1795.96|1796.01|1795.53|202
1634244300000|2021-10-14 20:45:00|1796.13|1795.63|1796.14|1795.64|1796.32|1795.82|1796.1|1795.6|162
1634244600000|2021-10-14 20:50:00|1796.13|1795.63|1796.26|1795.76|1796.41|1795.91|1796.11|1795.61|186
1634244900000|2021-10-14 20:55:00|1796.22|1795.72|1796.08|1795.58|1796.46|1795.96|1796.04|1795.54|254
1634248800000|2021-10-14 22:00:00|1795.98|1795.48|1796.39|1795.89|1796.45|1795.95|1795.95|1795.45|225
1634249100000|2021-10-14 22:05:00|1796.4|1795.9|1796.46|1795.96|1796.54|1796.04|1796.4|1795.9|91
1634249400000|2021-10-14 22:10:00|1796.47|1795.97|1796.55|1796.05|1796.61|1796.11|1796.21|1795.79|129
1634249700000|2021-10-14 22:15:00|1796.56|1796.06|1796.54|1796.04|1796.62|1796.13|1796.42|1795.92|72
1634250000000|2021-10-14 22:20:00|1796.55|1796.05|1796.44|1795.94|1796.55|1796.13|1796.24|1795.84|80
1634250300000|2021-10-14 22:25:00|1796.48|1795.98|1796.24|1795.74|1796.51|1796.01|1795.94|1795.54|147
1634250600000|2021-10-14 22:30:00|1796.23|1795.73|1796.01|1795.71|1796.32|1795.88|1795.92|1795.52|188
1634250900000|2021-10-14 22:35:00|1795.95|1795.65|1796.03|1795.53|1796.19|1795.79|1795.91|1795.5|141
1634251200000|2021-10-14 22:40:00|1796.04|1795.54|1796.15|1795.65|1796.22|1795.77|1795.96|1795.54|185
1634251500000|2021-10-14 22:45:00|1796.19|1795.69|1796.21|1795.71|1796.24|1795.79|1795.96|1795.47|124
1634251800000|2021-10-14 22:50:00|1796.22|1795.72|1796.13|1795.63|1796.26|1795.76|1796.09|1795.59|108
1634252100000|2021-10-14 22:55:00|1796.12|1795.62|1796.06|1795.56|1796.25|1795.81|1795.94|1795.44|125
1634252400000|2021-10-14 23:00:00|1796.07|1795.57|1796.28|1795.78|1796.3|1795.85|1796.07|1795.57|105
1634252700000|2021-10-14 23:05:00|1796.27|1795.77|1796.14|1795.64|1796.28|1795.78|1795.98|1795.57|83
1634253000000|2021-10-14 23:10:00|1796.12|1795.62|1796.3|1795.8|1796.31|1795.88|1795.97|1795.58|105
1634253300000|2021-10-14 23:15:00|1796.32|1795.82|1796.09|1795.59|1796.35|1795.85|1795.95|1795.56|134
1634253600000|2021-10-14 23:20:00|1796.08|1795.58|1795.96|1795.46|1796.13|1795.67|1795.77|1795.37|174
1634253900000|2021-10-14 23:25:00|1795.82|1795.52|1795.88|1795.58|1796.11|1795.71|1795.8|1795.38|139
1634254200000|2021-10-14 23:30:00|1795.91|1795.61|1795.98|1795.48|1796.14|1795.7|1795.9|1795.46|144
1634254500000|2021-10-14 23:35:00|1795.99|1795.49|1796.1|1795.6|1796.1|1795.71|1795.48|1795.09|215
1634254800000|2021-10-14 23:40:00|1796.11|1795.61|1795.88|1795.38|1796.11|1795.61|1795.68|1795.3|137
1634255100000|2021-10-14 23:45:00|1795.89|1795.39|1795.57|1795.07|1795.89|1795.5|1795.43|1795.03|227
1634255400000|2021-10-14 23:50:00|1795.58|1795.08|1795.22|1794.72|1795.6|1795.18|1795.13|1794.71|191
1634255700000|2021-10-14 23:55:00|1795.21|1794.71|1795.74|1795.24|1795.76|1795.29|1794.99|1794.59|398
1634256000000|2021-10-15 00:00:00|1795.75|1795.25|1796.48|1795.98|1796.5|1796|1795.51|1795.09|469
1634256300000|2021-10-15 00:05:00|1796.5|1796|1796.32|1795.82|1796.69|1796.19|1796.13|1795.75|309
1634256600000|2021-10-15 00:10:00|1796.25|1795.75|1795.96|1795.46|1796.34|1795.84|1795.78|1795.31|312
1634256900000|2021-10-15 00:15:00|1795.99|1795.49|1795.47|1794.97|1796.08|1795.66|1795.46|1794.96|343
1634257200000|2021-10-15 00:20:00|1795.49|1794.99|1795.32|1794.82|1795.56|1795.15|1794.96|1794.59|351
1634257500000|2021-10-15 00:25:00|1795.33|1794.83|1795.34|1794.84|1795.38|1795.04|1794.93|1794.53|425
1634257800000|2021-10-15 00:30:00|1795.37|1794.87|1795.2|1794.7|1795.37|1794.88|1794.96|1794.46|316
1634258100000|2021-10-15 00:35:00|1795.22|1794.72|1794.91|1794.41|1795.22|1794.72|1794.49|1794.1|324
1634258400000|2021-10-15 00:40:00|1794.92|1794.42|1795.63|1795.13|1795.81|1795.4|1794.74|1794.33|394
1634258700000|2021-10-15 00:45:00|1795.66|1795.16|1795.21|1794.71|1795.66|1795.2|1795.07|1794.66|361
1634259000000|2021-10-15 00:50:00|1795.2|1794.7|1795.83|1795.53|1796.12|1795.7|1794.99|1794.59|506
1634259300000|2021-10-15 00:55:00|1795.79|1795.49|1794.96|1794.46|1796.01|1795.61|1794.51|1794.01|606
1634259600000|2021-10-15 01:00:00|1794.92|1794.42|1794.71|1794.21|1795.33|1795.03|1794.28|1793.78|861
1634259900000|2021-10-15 01:05:00|1794.7|1794.2|1794.61|1794.11|1795.41|1795.03|1794.52|1794.1|624
1634260200000|2021-10-15 01:10:00|1794.62|1794.12|1794.38|1794.08|1795.07|1794.7|1794.31|1793.9|547
1634260500000|2021-10-15 01:15:00|1794.39|1794.09|1794.82|1794.32|1795.16|1794.79|1794.04|1793.63|671
1634260800000|2021-10-15 01:20:00|1794.83|1794.33|1795.33|1794.83|1795.43|1795.04|1794.4|1794|620
1634261100000|2021-10-15 01:25:00|1795.29|1794.79|1796.05|1795.55|1796.18|1795.76|1794.93|1794.54|650
1634261400000|2021-10-15 01:30:00|1796.04|1795.54|1796.5|1796.2|1796.7|1796.3|1795.82|1795.44|664
1634261700000|2021-10-15 01:35:00|1796.52|1796.22|1796.12|1795.62|1796.79|1796.35|1796.02|1795.6|427
1634262000000|2021-10-15 01:40:00|1796.11|1795.61|1796.29|1795.79|1796.33|1795.96|1795.49|1795.08|387
1634262300000|2021-10-15 01:45:00|1796.28|1795.78|1795.96|1795.46|1796.37|1795.94|1795.79|1795.45|486
1634262600000|2021-10-15 01:50:00|1795.94|1795.44|1795.24|1794.74|1795.94|1795.45|1794.89|1794.43|614
1634262900000|2021-10-15 01:55:00|1795.27|1794.77|1794.9|1794.4|1795.3|1794.89|1794.46|1794.06|455
1634263200000|2021-10-15 02:00:00|1794.89|1794.39|1794.41|1793.91|1794.98|1794.51|1794.15|1793.75|493
1634263500000|2021-10-15 02:05:00|1794.4|1793.9|1794.93|1794.43|1795.02|1794.64|1794.28|1793.8|456
1634263800000|2021-10-15 02:10:00|1794.92|1794.42|1794.94|1794.44|1795.06|1794.67|1794.69|1794.29|387
1634264100000|2021-10-15 02:15:00|1794.84|1794.54|1794.84|1794.34|1795.1|1794.75|1794.37|1793.96|358
1634264400000|2021-10-15 02:20:00|1794.85|1794.35|1794.58|1794.08|1795.06|1794.67|1794.39|1794|421
1634264700000|2021-10-15 02:25:00|1794.57|1794.07|1795.36|1795.06|1795.36|1795.06|1794.47|1794.07|352
1634265000000|2021-10-15 02:30:00|1795.35|1795.05|1796.27|1795.77|1796.38|1795.96|1795.34|1795.04|594
1634265300000|2021-10-15 02:35:00|1796.26|1795.76|1795.84|1795.34|1796.38|1795.94|1795.8|1795.3|470
1634265600000|2021-10-15 02:40:00|1795.86|1795.36|1796.08|1795.58|1796.38|1795.97|1795.55|1795.15|522
1634265900000|2021-10-15 02:45:00|1796.09|1795.59|1795.91|1795.41|1796.33|1795.83|1795.8|1795.3|362
1634266200000|2021-10-15 02:50:00|1795.9|1795.4|1795.1|1794.6|1795.9|1795.4|1794.83|1794.42|516
1634266500000|2021-10-15 02:55:00|1795.12|1794.62|1795.92|1795.42|1796|1795.5|1794.91|1794.41|448
1634266800000|2021-10-15 03:00:00|1795.91|1795.41|1795.66|1795.16|1795.91|1795.41|1795.4|1794.95|521
1634267100000|2021-10-15 03:05:00|1795.67|1795.17|1795.02|1794.52|1795.97|1795.47|1795.01|1794.51|598
1634267400000|2021-10-15 03:10:00|1795.01|1794.51|1795.72|1795.22|1795.91|1795.42|1794.5|1794|685
1634267700000|2021-10-15 03:15:00|1795.73|1795.23|1795.14|1794.64|1796.02|1795.59|1795.04|1794.6|340
1634268000000|2021-10-15 03:20:00|1795.15|1794.65|1795.63|1795.13|1795.63|1795.13|1795.04|1794.62|268
1634268300000|2021-10-15 03:25:00|1795.61|1795.11|1795.36|1794.86|1795.87|1795.37|1795.25|1794.85|431
1634268600000|2021-10-15 03:30:00|1795.37|1794.87|1795.31|1794.81|1795.47|1794.99|1794.82|1794.5|241
1634268900000|2021-10-15 03:35:00|1795.33|1794.83|1795.66|1795.16|1795.76|1795.26|1795.3|1794.8|206
1634269200000|2021-10-15 03:40:00|1795.67|1795.17|1795.54|1795.04|1795.73|1795.23|1795.47|1794.97|195
1634269500000|2021-10-15 03:45:00|1795.53|1795.03|1795.35|1794.85|1795.68|1795.18|1795.28|1794.85|200
1634269800000|2021-10-15 03:50:00|1795.36|1794.86|1795.29|1794.79|1795.49|1795.11|1795.03|1794.63|210
1634270100000|2021-10-15 03:55:00|1795.28|1794.78|1795.39|1795.09|1795.49|1795.09|1795.12|1794.72|211
1634270400000|2021-10-15 04:00:00|1795.38|1795.08|1795.35|1794.85|1795.64|1795.26|1795.25|1794.78|245
1634270700000|2021-10-15 04:05:00|1795.36|1794.86|1795.17|1794.67|1795.67|1795.17|1795.01|1794.63|172
1634271000000|2021-10-15 04:10:00|1795.16|1794.66|1795.21|1794.71|1795.39|1795|1795.05|1794.63|211
1634271300000|2021-10-15 04:15:00|1795.22|1794.72|1795.18|1794.68|1795.41|1794.94|1795.04|1794.59|189
1634271600000|2021-10-15 04:20:00|1795.17|1794.67|1795.36|1794.86|1795.36|1794.95|1795.07|1794.57|182
1634271900000|2021-10-15 04:25:00|1795.35|1794.85|1795.55|1795.05|1795.58|1795.08|1795.18|1794.79|207
1634272200000|2021-10-15 04:30:00|1795.56|1795.06|1795.5|1795|1795.62|1795.12|1795.19|1794.8|194
1634272500000|2021-10-15 04:35:00|1795.51|1795.01|1795.45|1794.95|1795.54|1795.12|1795.3|1794.88|144
1634272800000|2021-10-15 04:40:00|1795.46|1794.96|1795.34|1794.84|1795.47|1795.06|1795.19|1794.77|192
1634273100000|2021-10-15 04:45:00|1795.35|1794.85|1795.1|1794.6|1795.35|1794.88|1795.01|1794.59|188
1634273400000|2021-10-15 04:50:00|1795.11|1794.61|1795.03|1794.53|1795.14|1794.69|1794.85|1794.46|197
1634273700000|2021-10-15 04:55:00|1795.04|1794.54|1794.57|1794.07|1795.1|1794.69|1794.02|1793.63|357
1634274000000|2021-10-15 05:00:00|1794.63|1794.13|1794.23|1793.93|1794.82|1794.38|1794.05|1793.65|356
1634274300000|2021-10-15 05:05:00|1794.33|1793.83|1794.33|1793.83|1794.38|1793.97|1794.05|1793.55|229
1634274600000|2021-10-15 05:10:00|1794.34|1793.84|1793.66|1793.36|1794.47|1794|1793.62|1793.24|271
1634274900000|2021-10-15 05:15:00|1793.65|1793.35|1792.95|1792.65|1793.88|1793.48|1792.88|1792.52|382
1634275200000|2021-10-15 05:20:00|1792.96|1792.66|1792.97|1792.47|1793.18|1792.78|1792.46|1792.01|497
1634275500000|2021-10-15 05:25:00|1792.99|1792.49|1793.35|1792.85|1793.43|1793|1792.8|1792.37|376
1634275800000|2021-10-15 05:30:00|1793.34|1792.84|1792.55|1792.05|1793.38|1792.88|1791.65|1791.3|882
1634276100000|2021-10-15 05:35:00|1792.54|1792.04|1792.96|1792.46|1793.06|1792.63|1792.3|1791.88|477
1634276400000|2021-10-15 05:40:00|1792.95|1792.45|1793.38|1792.88|1793.48|1793.09|1792.9|1792.45|397
1634276700000|2021-10-15 05:45:00|1793.37|1792.87|1792.97|1792.47|1793.57|1793.09|1792.71|1792.27|414
1634277000000|2021-10-15 05:50:00|1792.98|1792.48|1792.67|1792.17|1793.16|1792.8|1792.47|1792.04|507
1634277300000|2021-10-15 05:55:00|1792.68|1792.18|1792.85|1792.35|1792.97|1792.58|1792.58|1792.16|413
1634277600000|2021-10-15 06:00:00|1792.83|1792.33|1793.52|1793.02|1793.72|1793.26|1792.43|1792.01|812
1634277900000|2021-10-15 06:05:00|1793.51|1793.01|1793.37|1792.87|1793.71|1793.21|1792.69|1792.3|746
1634278200000|2021-10-15 06:10:00|1793.35|1792.85|1792.95|1792.45|1793.45|1792.95|1792.38|1791.88|769
1634278500000|2021-10-15 06:15:00|1793|1792.5|1792.31|1791.81|1793.04|1792.6|1792.19|1791.69|781
1634278800000|2021-10-15 06:20:00|1792.27|1791.77|1792.25|1791.95|1792.52|1792.11|1791.61|1791.17|752
1634279100000|2021-10-15 06:25:00|1792.21|1791.91|1791.51|1791.01|1792.92|1792.42|1791.49|1790.99|732
1634279400000|2021-10-15 06:30:00|1791.52|1791.02|1791.3|1790.8|1791.52|1791.03|1790.71|1790.21|957
1634279700000|2021-10-15 06:35:00|1791.29|1790.79|1791.65|1791.35|1792.21|1791.72|1791.17|1790.67|671
1634280000000|2021-10-15 06:40:00|1791.68|1791.38|1791.59|1791.29|1792.48|1792.05|1791.48|1791.13|825
1634280300000|2021-10-15 06:45:00|1791.57|1791.27|1791.85|1791.35|1791.86|1791.42|1790.93|1790.52|741
1634280600000|2021-10-15 06:50:00|1791.87|1791.37|1791.91|1791.41|1792.18|1791.83|1791.46|1791|895
1634280900000|2021-10-15 06:55:00|1791.9|1791.4|1792.06|1791.56|1792.12|1791.71|1791.61|1791.17|848
1634281200000|2021-10-15 07:00:00|1792.07|1791.57|1792.06|1791.76|1792.49|1792.09|1791.21|1790.87|729
1634281500000|2021-10-15 07:05:00|1792.03|1791.73|1791.57|1791.07|1792.18|1791.78|1791.45|1791.05|749
1634281800000|2021-10-15 07:10:00|1791.6|1791.1|1791.56|1791.06|1792.23|1791.83|1790.85|1790.48|774
1634282100000|2021-10-15 07:15:00|1791.54|1791.04|1791.06|1790.76|1792.37|1791.96|1790.85|1790.44|1002
1634282400000|2021-10-15 07:20:00|1791.04|1790.74|1789.87|1789.37|1791.6|1791.25|1789.76|1789.37|853
1634282700000|2021-10-15 07:25:00|1789.88|1789.38|1790.16|1789.86|1790.8|1790.4|1789.73|1789.35|838
1634283000000|2021-10-15 07:30:00|1790.21|1789.91|1789.12|1788.82|1790.23|1789.91|1788.89|1788.48|855
1634283300000|2021-10-15 07:35:00|1789.2|1788.7|1788.68|1788.18|1789.26|1788.86|1787.56|1787.07|901
1634283600000|2021-10-15 07:40:00|1788.69|1788.19|1787.85|1787.35|1788.79|1788.39|1787.43|1787.04|884
1634283900000|2021-10-15 07:45:00|1787.83|1787.33|1786.3|1786|1788.04|1787.61|1785.88|1785.51|983
1634284200000|2021-10-15 07:50:00|1786.29|1785.99|1787.21|1786.71|1787.21|1786.79|1785.7|1785.39|799
1634284500000|2021-10-15 07:55:00|1787.25|1786.95|1787.07|1786.57|1787.3|1786.99|1786.12|1785.73|801
1634284800000|2021-10-15 08:00:00|1786.96|1786.66|1789.18|1788.68|1789.23|1788.73|1786.94|1786.55|1022
1634285100000|2021-10-15 08:05:00|1789.02|1788.72|1788.68|1788.38|1789.77|1789.42|1788.57|1788.18|849
1634285400000|2021-10-15 08:10:00|1788.67|1788.37|1789.23|1788.93|1789.45|1789.05|1788.11|1787.76|842
1634285700000|2021-10-15 08:15:00|1789.35|1788.85|1789.64|1789.14|1790.3|1789.92|1789.23|1788.85|859
1634286000000|2021-10-15 08:20:00|1789.62|1789.12|1788.17|1787.87|1789.82|1789.4|1787.93|1787.53|828
1634286300000|2021-10-15 08:25:00|1788.16|1787.86|1787.97|1787.67|1788.51|1788.12|1787.83|1787.44|584
1634286600000|2021-10-15 08:30:00|1788|1787.7|1787.66|1787.16|1788.59|1788.17|1787.53|1787.13|714
1634286900000|2021-10-15 08:35:00|1787.81|1787.31|1786.99|1786.69|1788.19|1787.77|1786.87|1786.48|768
1634287200000|2021-10-15 08:40:00|1787|1786.7|1787.48|1786.98|1787.95|1787.56|1787|1786.59|653
1634287500000|2021-10-15 08:45:00|1787.49|1786.99|1786.73|1786.23|1787.58|1787.24|1786.53|1786.14|753
1634287800000|2021-10-15 08:50:00|1786.75|1786.25|1786.22|1785.92|1787.01|1786.55|1786.15|1785.85|680
1634288100000|2021-10-15 08:55:00|1786.21|1785.91|1786.26|1785.96|1786.76|1786.35|1786.18|1785.83|649
1634288400000|2021-10-15 09:00:00|1786.25|1785.95|1786.89|1786.39|1787.82|1787.34|1786.13|1785.71|848
1634288700000|2021-10-15 09:05:00|1786.76|1786.46|1785.3|1784.8|1787.08|1786.71|1784.82|1784.4|928
1634289000000|2021-10-15 09:10:00|1785.31|1784.81|1783.89|1783.39|1785.5|1785.2|1783.86|1783.36|855
1634289300000|2021-10-15 09:15:00|1783.9|1783.4|1783.78|1783.28|1784|1783.65|1782.31|1781.83|979
1634289600000|2021-10-15 09:20:00|1783.77|1783.27|1782.46|1781.96|1783.78|1783.37|1781.94|1781.52|674
1634289900000|2021-10-15 09:25:00|1782.43|1781.93|1783.09|1782.59|1783.3|1782.87|1782.28|1781.89|840
1634290200000|2021-10-15 09:30:00|1783.1|1782.6|1782.84|1782.34|1783.12|1782.73|1781.79|1781.45|813
1634290500000|2021-10-15 09:35:00|1782.83|1782.33|1782.18|1781.88|1782.84|1782.38|1781.04|1780.72|883
1634290800000|2021-10-15 09:40:00|1782.12|1781.82|1781.9|1781.4|1782.2|1781.84|1781.3|1780.8|690
1634291100000|2021-10-15 09:45:00|1781.89|1781.39|1783.14|1782.64|1783.17|1782.67|1781.45|1781.14|865
1634291400000|2021-10-15 09:50:00|1783.13|1782.63|1783.86|1783.56|1784.17|1783.77|1782.75|1782.35|977
1634291700000|2021-10-15 09:55:00|1783.87|1783.57|1784.09|1783.59|1784.22|1783.72|1783.52|1783.1|728
1634292000000|2021-10-15 10:00:00|1784.04|1783.54|1783.44|1783.14|1784.14|1783.73|1782.92|1782.56|825
1634292300000|2021-10-15 10:05:00|1783.45|1783.15|1783.31|1782.81|1783.89|1783.53|1783.15|1782.75|575
1634292600000|2021-10-15 10:10:00|1783.28|1782.78|1783.75|1783.25|1783.77|1783.36|1782.91|1782.51|637
1634292900000|2021-10-15 10:15:00|1783.68|1783.18|1783.02|1782.72|1783.68|1783.29|1782.64|1782.29|528
1634293200000|2021-10-15 10:20:00|1783.01|1782.71|1782.01|1781.71|1783.12|1782.72|1781.97|1781.58|626
1634293500000|2021-10-15 10:25:00|1782.02|1781.72|1782.57|1782.07|1782.73|1782.4|1781.67|1781.35|604
1634293800000|2021-10-15 10:30:00|1782.58|1782.08|1783.25|1782.75|1783.25|1782.9|1782.27|1781.83|552
1634294100000|2021-10-15 10:35:00|1783.26|1782.76|1782.89|1782.39|1783.38|1782.97|1782.67|1782.28|583
1634294400000|2021-10-15 10:40:00|1782.73|1782.43|1782.42|1782.12|1782.89|1782.49|1782.02|1781.61|584
1634294700000|2021-10-15 10:45:00|1782.41|1782.11|1782.17|1781.87|1782.97|1782.59|1781.92|1781.54|592
1634295000000|2021-10-15 10:50:00|1782.2|1781.9|1782.22|1781.72|1782.54|1782.17|1781.98|1781.59|637
1634295300000|2021-10-15 10:55:00|1782.23|1781.73|1781.21|1780.91|1782.24|1781.82|1781.05|1780.64|586
1634295600000|2021-10-15 11:00:00|1781.22|1780.92|1781.74|1781.24|1781.97|1781.53|1780.97|1780.6|761
1634295900000|2021-10-15 11:05:00|1781.73|1781.23|1780.79|1780.49|1782.15|1781.68|1780.68|1780.29|830
1634296200000|2021-10-15 11:10:00|1780.89|1780.39|1782.01|1781.71|1782.19|1781.79|1780.55|1780.23|690
1634296500000|2021-10-15 11:15:00|1782.02|1781.72|1782.35|1781.85|1782.58|1782.21|1781.53|1781.14|720
1634296800000|2021-10-15 11:20:00|1782.34|1781.84|1781.78|1781.28|1782.69|1782.28|1781.4|1781.08|716
1634297100000|2021-10-15 11:25:00|1781.68|1781.38|1782.59|1782.09|1783.39|1782.98|1781.6|1781.19|816
1634297400000|2021-10-15 11:30:00|1782.6|1782.1|1780.94|1780.64|1783.11|1782.78|1780.8|1780.44|738
1634297700000|2021-10-15 11:35:00|1780.93|1780.63|1780.78|1780.48|1781.81|1781.42|1780.66|1780.26|770
1634298000000|2021-10-15 11:40:00|1780.75|1780.45|1778.8|1778.5|1780.84|1780.49|1778.79|1778.33|784
1634298300000|2021-10-15 11:45:00|1778.88|1778.58|1778.54|1778.24|1779.12|1778.74|1777.8|1777.45|1089
1634298600000|2021-10-15 11:50:00|1778.6|1778.3|1778.49|1777.99|1778.89|1778.45|1778.12|1777.72|794
1634298900000|2021-10-15 11:55:00|1778.44|1778.14|1778.7|1778.2|1778.84|1778.43|1778.05|1777.68|875
1634299200000|2021-10-15 12:00:00|1778.69|1778.19|1779.04|1778.54|1779.41|1778.95|1777.8|1777.41|1206
1634299500000|2021-10-15 12:05:00|1779.03|1778.53|1777.97|1777.47|1779.33|1778.91|1777.8|1777.45|1099
1634299800000|2021-10-15 12:10:00|1777.87|1777.37|1775.46|1774.96|1778.27|1777.89|1775.18|1774.73|1218
1634300100000|2021-10-15 12:15:00|1775.45|1774.95|1773.58|1773.08|1776.41|1776.1|1773.17|1772.78|1455
1634300400000|2021-10-15 12:20:00|1773.47|1772.97|1774.14|1773.64|1774.84|1774.43|1772.7|1772.35|1473
1634300700000|2021-10-15 12:25:00|1774.1|1773.6|1774.89|1774.39|1775.58|1775.15|1773.45|1773.08|1237
1634301000000|2021-10-15 12:30:00|1774.86|1774.36|1772.65|1772.15|1774.86|1774.36|1770.61|1770.11|1923
1634301300000|2021-10-15 12:35:00|1772.74|1772.24|1774.28|1773.78|1774.71|1774.3|1771.09|1770.59|1669
1634301600000|2021-10-15 12:40:00|1774.18|1773.68|1774.37|1773.87|1774.68|1774.3|1773.28|1772.78|1495
1634301900000|2021-10-15 12:45:00|1774.44|1773.94|1771.91|1771.61|1774.59|1774.09|1771.88|1771.43|1503
1634302200000|2021-10-15 12:50:00|1772.02|1771.72|1766.26|1765.96|1772.06|1771.75|1766.2|1765.81|1759
1634302500000|2021-10-15 12:55:00|1766.24|1765.94|1767.67|1767.17|1769.15|1768.77|1765.06|1764.7|1633
1634302800000|2021-10-15 13:00:00|1767.57|1767.27|1769.56|1769.26|1770.64|1770.21|1766.99|1766.69|1752
1634303100000|2021-10-15 13:05:00|1769.55|1769.25|1769.15|1768.85|1770.69|1770.19|1768.89|1768.53|1473
1634303400000|2021-10-15 13:10:00|1769.13|1768.83|1767.3|1767|1769.25|1768.95|1767.12|1766.78|1447
1634303700000|2021-10-15 13:15:00|1767.32|1767.02|1768.58|1768.28|1769.35|1768.99|1766.5|1766.14|1486
1634304000000|2021-10-15 13:20:00|1768.6|1768.3|1769.63|1769.33|1770.61|1770.25|1768.03|1767.62|1419
1634304300000|2021-10-15 13:25:00|1769.71|1769.41|1769.45|1769.15|1769.83|1769.41|1768.25|1767.85|1227
1634304600000|2021-10-15 13:30:00|1769.4|1769.1|1767.8|1767.3|1769.56|1769.18|1766.55|1766.22|1713
1634304900000|2021-10-15 13:35:00|1767.76|1767.26|1767.26|1766.96|1768.14|1767.76|1766.17|1765.86|1529
1634305200000|2021-10-15 13:40:00|1767.25|1766.95|1771.1|1770.6|1771.29|1770.93|1766.71|1766.41|1656
1634305500000|2021-10-15 13:45:00|1771.01|1770.71|1772.35|1771.85|1774.26|1773.77|1770.81|1770.49|1639
1634305800000|2021-10-15 13:50:00|1772.34|1771.84|1772.81|1772.51|1772.91|1772.57|1770.03|1769.65|1322
1634306100000|2021-10-15 13:55:00|1772.84|1772.54|1772.05|1771.55|1772.98|1772.68|1770.47|1770.1|1257
1634306400000|2021-10-15 14:00:00|1772.07|1771.57|1774.27|1773.77|1775.65|1775.22|1772.07|1771.57|1816
1634306700000|2021-10-15 14:05:00|1774.23|1773.73|1775.09|1774.79|1775.18|1774.82|1771.98|1771.67|1528
1634307000000|2021-10-15 14:10:00|1775.03|1774.73|1774.75|1774.45|1775.62|1775.21|1774.21|1773.78|1219
1634307300000|2021-10-15 14:15:00|1774.77|1774.47|1775.73|1775.23|1776.37|1776.02|1773.39|1772.89|1348
1634307600000|2021-10-15 14:20:00|1775.69|1775.19|1774.85|1774.35|1775.79|1775.37|1773.91|1773.53|1150
1634307900000|2021-10-15 14:25:00|1774.86|1774.36|1773.64|1773.14|1775.23|1774.87|1773.58|1773.12|1224
1634308200000|2021-10-15 14:30:00|1773.63|1773.13|1773|1772.7|1773.72|1773.33|1771.62|1771.26|1246
1634308500000|2021-10-15 14:35:00|1772.99|1772.69|1772.66|1772.16|1774.7|1774.29|1772.55|1772.16|1218
1634308800000|2021-10-15 14:40:00|1772.65|1772.15|1773.53|1773.23|1774.05|1773.64|1772.07|1771.69|997
1634309100000|2021-10-15 14:45:00|1773.54|1773.24|1774.62|1774.32|1774.8|1774.4|1773.04|1772.73|1010
1634309400000|2021-10-15 14:50:00|1774.61|1774.31|1775.65|1775.15|1776.71|1776.27|1774.49|1774.13|1154
1634309700000|2021-10-15 14:55:00|1775.64|1775.14|1775.33|1774.83|1776.08|1775.7|1774.68|1774.31|1189
1634310000000|2021-10-15 15:00:00|1775.31|1774.81|1775.31|1774.81|1775.35|1775.05|1773.88|1773.45|1126
1634310300000|2021-10-15 15:05:00|1775.32|1774.82|1773.62|1773.32|1775.53|1775.03|1773.52|1773.13|904
1634310600000|2021-10-15 15:10:00|1773.69|1773.39|1773.53|1773.03|1773.93|1773.49|1772.84|1772.49|934
1634310900000|2021-10-15 15:15:00|1773.44|1773.14|1772.53|1772.03|1773.84|1773.44|1771.88|1771.5|967
1634311200000|2021-10-15 15:20:00|1772.52|1772.02|1773.21|1772.71|1773.61|1773.24|1772.41|1772.01|786
1634311500000|2021-10-15 15:25:00|1773.2|1772.7|1772.9|1772.6|1773.84|1773.45|1772.68|1772.28|794
1634311800000|2021-10-15 15:30:00|1772.91|1772.61|1771.82|1771.52|1773.41|1773.02|1771.8|1771.47|797
1634312100000|2021-10-15 15:35:00|1771.83|1771.53|1771.85|1771.35|1772.42|1772.03|1771.42|1771.11|870
1634312400000|2021-10-15 15:40:00|1771.86|1771.36|1769.6|1769.3|1771.87|1771.39|1769.6|1769.24|952
1634312700000|2021-10-15 15:45:00|1769.62|1769.32|1768.95|1768.65|1769.97|1769.58|1768.32|1767.91|981
1634313000000|2021-10-15 15:50:00|1768.94|1768.64|1767.37|1767.07|1769.2|1768.81|1766.81|1766.45|1138
1634313300000|2021-10-15 15:55:00|1767.47|1766.97|1768.79|1768.29|1768.83|1768.39|1766.53|1766.15|1056
1634313600000|2021-10-15 16:00:00|1768.5|1768.2|1767.9|1767.6|1768.7|1768.3|1767.27|1766.94|778
1634313900000|2021-10-15 16:05:00|1767.92|1767.62|1767.5|1767|1768.41|1768.02|1767.24|1766.94|700
1634314200000|2021-10-15 16:10:00|1767.49|1766.99|1767.74|1767.24|1768.05|1767.66|1766.98|1766.58|697
1634314500000|2021-10-15 16:15:00|1767.71|1767.21|1767.56|1767.06|1767.89|1767.47|1766.77|1766.37|689
1634314800000|2021-10-15 16:20:00|1767.55|1767.05|1767.94|1767.44|1768.91|1768.41|1767.44|1767.03|692
1634315100000|2021-10-15 16:25:00|1767.95|1767.45|1768.54|1768.04|1768.6|1768.21|1767.46|1767.07|605
1634315400000|2021-10-15 16:30:00|1768.44|1768.14|1767.99|1767.69|1768.63|1768.21|1767.84|1767.42|532
1634315700000|2021-10-15 16:35:00|1767.93|1767.63|1768.35|1767.85|1768.45|1768.07|1767.68|1767.3|587
1634316000000|2021-10-15 16:40:00|1768.34|1767.84|1768.98|1768.48|1769.03|1768.61|1768.14|1767.72|551
1634316300000|2021-10-15 16:45:00|1768.99|1768.49|1769.11|1768.81|1769.53|1769.22|1768.7|1768.29|574
1634316600000|2021-10-15 16:50:00|1769.12|1768.82|1769.16|1768.66|1769.23|1768.83|1768.69|1768.28|443
1634316900000|2021-10-15 16:55:00|1769.15|1768.65|1768.11|1767.61|1769.2|1768.83|1767.99|1767.56|411
1634317200000|2021-10-15 17:00:00|1768.12|1767.62|1768.56|1768.06|1769.02|1768.62|1767.93|1767.57|594
1634317500000|2021-10-15 17:05:00|1768.55|1768.05|1768.69|1768.19|1769|1768.68|1768.35|1767.99|483
1634317800000|2021-10-15 17:10:00|1768.68|1768.18|1767.98|1767.68|1768.69|1768.29|1767.81|1767.51|358
1634318100000|2021-10-15 17:15:00|1767.99|1767.69|1767.48|1766.98|1768.53|1768.13|1767.37|1766.95|555
1634318400000|2021-10-15 17:20:00|1767.47|1766.97|1768.01|1767.51|1768.14|1767.71|1767.45|1766.95|511
1634318700000|2021-10-15 17:25:00|1768.02|1767.52|1767.71|1767.41|1768.7|1768.29|1767.71|1767.39|662
1634319000000|2021-10-15 17:30:00|1767.77|1767.47|1768.87|1768.37|1768.98|1768.59|1767.77|1767.47|439
1634319300000|2021-10-15 17:35:00|1768.89|1768.39|1768.93|1768.43|1769.01|1768.62|1768.51|1768.17|382
1634319600000|2021-10-15 17:40:00|1768.92|1768.42|1769.32|1768.82|1769.35|1768.93|1768.76|1768.38|230
1634319900000|2021-10-15 17:45:00|1769.33|1768.83|1768.72|1768.22|1769.4|1769|1768.51|1768.12|406
1634320200000|2021-10-15 17:50:00|1768.73|1768.23|1768.74|1768.24|1768.92|1768.52|1768.52|1768.12|258
1634320500000|2021-10-15 17:55:00|1768.73|1768.23|1768.12|1767.82|1768.75|1768.35|1767.9|1767.53|349
1634320800000|2021-10-15 18:00:00|1768.13|1767.83|1768.74|1768.24|1768.85|1768.51|1768.13|1767.83|353
1634321100000|2021-10-15 18:05:00|1768.72|1768.22|1768.97|1768.47|1768.99|1768.6|1768.45|1768.06|311
1634321400000|2021-10-15 18:10:00|1768.98|1768.48|1768.89|1768.39|1769.16|1768.77|1768.67|1768.3|362
1634321700000|2021-10-15 18:15:00|1768.9|1768.4|1768.4|1767.9|1768.98|1768.6|1768.07|1767.67|283
1634322000000|2021-10-15 18:20:00|1768.39|1767.89|1767.9|1767.4|1768.43|1767.99|1767.63|1767.25|317
1634322300000|2021-10-15 18:25:00|1767.87|1767.37|1768.16|1767.66|1768.19|1767.77|1767.75|1767.34|371
1634322600000|2021-10-15 18:30:00|1768.17|1767.67|1767.72|1767.22|1768.27|1767.86|1767.41|1766.99|416
1634322900000|2021-10-15 18:35:00|1767.73|1767.23|1767.84|1767.54|1768.2|1767.83|1767.56|1767.17|371
1634323200000|2021-10-15 18:40:00|1767.86|1767.56|1767.59|1767.09|1767.99|1767.57|1767.35|1766.99|268
1634323500000|2021-10-15 18:45:00|1767.58|1767.08|1767.74|1767.24|1767.8|1767.4|1767.38|1766.98|304
1634323800000|2021-10-15 18:50:00|1767.73|1767.23|1768.19|1767.69|1768.31|1767.9|1767.65|1767.15|353
1634324100000|2021-10-15 18:55:00|1768.18|1767.68|1767.99|1767.69|1768.44|1768.05|1767.88|1767.49|510
1634324400000|2021-10-15 19:00:00|1768.02|1767.72|1767.84|1767.34|1768.31|1767.81|1767.56|1767.06|464
1634324700000|2021-10-15 19:05:00|1767.83|1767.33|1767.61|1767.11|1767.88|1767.41|1767.51|1767.01|317
1634325000000|2021-10-15 19:10:00|1767.6|1767.1|1768.11|1767.61|1768.13|1767.72|1767.35|1766.85|380
1634325300000|2021-10-15 19:15:00|1768.07|1767.57|1767.81|1767.31|1768.11|1767.61|1767.68|1767.18|308
1634325600000|2021-10-15 19:20:00|1767.8|1767.3|1768.09|1767.59|1768.21|1767.71|1767.71|1767.21|318
1634325900000|2021-10-15 19:25:00|1768.1|1767.6|1768.56|1768.06|1768.58|1768.18|1767.76|1767.33|373
1634326200000|2021-10-15 19:30:00|1768.51|1768.01|1768.65|1768.15|1768.68|1768.26|1768.14|1767.72|351
1634326500000|2021-10-15 19:35:00|1768.66|1768.16|1768.48|1767.98|1768.67|1768.17|1768.1|1767.66|334
1634326800000|2021-10-15 19:40:00|1768.49|1767.99|1768.62|1768.12|1768.73|1768.23|1768.39|1767.95|283
1634327100000|2021-10-15 19:45:00|1768.63|1768.13|1768.89|1768.39|1768.9|1768.41|1768.39|1767.89|254
1634327400000|2021-10-15 19:50:00|1768.88|1768.38|1769.05|1768.55|1769.06|1768.67|1768.67|1768.26|406
1634327700000|2021-10-15 19:55:00|1769.04|1768.54|1768.53|1768.23|1769.09|1768.63|1768.43|1767.99|516
1634328000000|2021-10-15 20:00:00|1768.51|1768.21|1768.36|1767.86|1768.87|1768.46|1768.34|1767.85|270
1634328300000|2021-10-15 20:05:00|1768.37|1767.87|1768.41|1767.91|1768.53|1768.03|1768.23|1767.73|165
1634328600000|2021-10-15 20:10:00|1768.4|1767.9|1768.47|1767.97|1768.51|1768.01|1768.32|1767.82|170
1634328900000|2021-10-15 20:15:00|1768.52|1768.02|1768.15|1767.65|1768.57|1768.15|1768.02|1767.52|150
1634329200000|2021-10-15 20:20:00|1768.13|1767.63|1767.47|1766.97|1768.13|1767.63|1767.28|1766.78|229
1634329500000|2021-10-15 20:25:00|1767.59|1767.09|1767.31|1766.81|1767.68|1767.18|1767.06|1766.56|218
1634329800000|2021-10-15 20:30:00|1767.25|1766.75|1767.2|1766.7|1767.97|1767.47|1766.99|1766.49|191
1634330100000|2021-10-15 20:35:00|1767.17|1766.67|1767.35|1766.85|1767.61|1767.11|1766.94|1766.44|215
1634330400000|2021-10-15 20:40:00|1767.38|1766.88|1767.55|1767.05|1767.65|1767.15|1766.99|1766.49|169
1634330700000|2021-10-15 20:45:00|1767.56|1767.06|1768.17|1767.67|1768.48|1767.98|1767.15|1766.65|268
1634331000000|2021-10-15 20:50:00|1768.15|1767.65|1767.79|1767.29|1768.18|1767.68|1767.38|1766.88|249
1634331300000|2021-10-15 20:55:00|1767.8|1767.3|1767.81|1767.31|1769.24|1768.74|1767.43|1766.93|361
1634508000000|2021-10-17 22:00:00|1767.06|1766.56|1767.69|1767.19|1767.81|1767.31|1766.86|1766.36|456
1634508300000|2021-10-17 22:05:00|1767.8|1767.3|1767.33|1766.83|1767.8|1767.3|1766.81|1766.31|423
1634508600000|2021-10-17 22:10:00|1767.23|1766.73|1767.02|1766.52|1767.9|1767.4|1766.89|1766.39|402
1634508900000|2021-10-17 22:15:00|1766.94|1766.44|1766.72|1766.22|1767.08|1766.58|1766.12|1765.62|374
1634509200000|2021-10-17 22:20:00|1766.69|1766.19|1766.16|1765.66|1766.83|1766.33|1765.98|1765.48|318
1634509500000|2021-10-17 22:25:00|1766.13|1765.63|1766.11|1765.61|1766.25|1765.75|1765.89|1765.39|234
1634509800000|2021-10-17 22:30:00|1766.1|1765.6|1765.37|1765.07|1766.52|1766.02|1765.17|1764.76|321
1634510100000|2021-10-17 22:35:00|1765.38|1765.08|1765.29|1764.79|1765.73|1765.23|1765.19|1764.76|268
1634510400000|2021-10-17 22:40:00|1765.22|1764.72|1766.81|1766.31|1767|1766.5|1765.13|1764.72|388
1634510700000|2021-10-17 22:45:00|1766.85|1766.35|1767.63|1767.13|1767.64|1767.24|1766.37|1766.04|234
1634511000000|2021-10-17 22:50:00|1767.64|1767.14|1768.66|1768.16|1768.8|1768.4|1767.46|1767.08|330
1634511300000|2021-10-17 22:55:00|1768.68|1768.18|1768.87|1768.37|1768.91|1768.41|1768.41|1767.91|249
1634511600000|2021-10-17 23:00:00|1768.88|1768.38|1768.55|1768.05|1768.88|1768.38|1768.15|1767.75|349
1634511900000|2021-10-17 23:05:00|1768.57|1768.07|1770.44|1769.94|1771.46|1770.96|1768.48|1767.98|512
1634512200000|2021-10-17 23:10:00|1770.46|1769.96|1771.04|1770.54|1771.11|1770.61|1770.16|1769.66|366
1634512500000|2021-10-17 23:15:00|1771.03|1770.53|1770.22|1769.72|1771.03|1770.53|1770.07|1769.57|272
1634512800000|2021-10-17 23:20:00|1770.24|1769.74|1769.76|1769.26|1770.44|1769.94|1769.66|1769.24|237
1634513100000|2021-10-17 23:25:00|1769.79|1769.29|1770.11|1769.61|1770.23|1769.79|1769.48|1769.12|323
1634513400000|2021-10-17 23:30:00|1770.1|1769.6|1770.93|1770.43|1771.19|1770.69|1770.04|1769.54|300
1634513700000|2021-10-17 23:35:00|1770.92|1770.42|1771.6|1771.1|1771.9|1771.4|1770.92|1770.42|366
1634514000000|2021-10-17 23:40:00|1771.61|1771.11|1770.88|1770.38|1771.69|1771.19|1770.8|1770.35|333
1634514300000|2021-10-17 23:45:00|1770.87|1770.37|1771.82|1771.32|1772.38|1772|1770.87|1770.37|497
1634514600000|2021-10-17 23:50:00|1771.76|1771.26|1771.56|1771.06|1772.09|1771.69|1771.29|1770.84|319
1634514900000|2021-10-17 23:55:00|1771.55|1771.05|1771.23|1770.93|1771.97|1771.5|1770.32|1769.87|630
1634515200000|2021-10-18 00:00:00|1771.33|1770.83|1770.08|1769.58|1771.56|1771.06|1769.92|1769.52|712
1634515500000|2021-10-18 00:05:00|1770.06|1769.56|1770.2|1769.7|1770.26|1769.76|1769.24|1768.84|566
1634515800000|2021-10-18 00:10:00|1770.19|1769.69|1770.49|1769.99|1770.49|1769.99|1769.82|1769.32|415
1634516100000|2021-10-18 00:15:00|1770.34|1769.84|1769.64|1769.14|1770.41|1770.06|1769.42|1768.92|504
1634516400000|2021-10-18 00:20:00|1769.61|1769.11|1770.73|1770.23|1770.73|1770.33|1769.49|1768.99|456
1634516700000|2021-10-18 00:25:00|1770.74|1770.24|1770.21|1769.71|1770.74|1770.24|1769.99|1769.59|394
1634517000000|2021-10-18 00:30:00|1770.23|1769.73|1770.75|1770.25|1771.09|1770.71|1769.9|1769.51|366
1634517300000|2021-10-18 00:35:00|1770.77|1770.27|1770.48|1770.18|1770.91|1770.52|1770|1769.61|333
1634517600000|2021-10-18 00:40:00|1770.47|1770.17|1770.94|1770.44|1771.58|1771.17|1770.17|1769.82|410
1634517900000|2021-10-18 00:45:00|1770.95|1770.45|1771.25|1770.75|1771.5|1771.12|1770.88|1770.38|388
1634518200000|2021-10-18 00:50:00|1771.26|1770.76|1771.13|1770.83|1771.34|1770.97|1770.57|1770.17|577
1634518500000|2021-10-18 00:55:00|1771.23|1770.73|1771.54|1771.24|1771.65|1771.35|1770.94|1770.54|432
1634518800000|2021-10-18 01:00:00|1771.53|1771.23|1771.75|1771.25|1772.38|1771.99|1770.76|1770.27|1211
1634519100000|2021-10-18 01:05:00|1771.8|1771.3|1770.94|1770.44|1772.04|1771.63|1770.01|1769.58|1050
1634519400000|2021-10-18 01:10:00|1770.89|1770.39|1770.82|1770.32|1770.98|1770.54|1770.2|1769.74|748
1634519700000|2021-10-18 01:15:00|1770.81|1770.31|1770.06|1769.76|1770.91|1770.52|1770.03|1769.58|685
1634520000000|2021-10-18 01:20:00|1770.09|1769.79|1770.5|1770|1770.79|1770.31|1769.68|1769.27|651
1634520300000|2021-10-18 01:25:00|1770.47|1769.97|1770.65|1770.35|1771.28|1770.89|1770.29|1769.85|725
1634520600000|2021-10-18 01:30:00|1770.75|1770.25|1771.75|1771.25|1772.03|1771.59|1770.42|1770.08|696
1634520900000|2021-10-18 01:35:00|1771.78|1771.28|1771.16|1770.66|1771.78|1771.28|1771.09|1770.66|674
1634521200000|2021-10-18 01:40:00|1771.18|1770.68|1771.75|1771.25|1771.93|1771.43|1771.1|1770.6|561
1634521500000|2021-10-18 01:45:00|1771.76|1771.26|1771.09|1770.59|1771.85|1771.41|1770.63|1770.24|585
1634521800000|2021-10-18 01:50:00|1771.08|1770.58|1770.99|1770.49|1771.09|1770.62|1770.2|1769.78|537
1634522100000|2021-10-18 01:55:00|1771.04|1770.54|1770.95|1770.45|1771.24|1770.74|1770.68|1770.18|454
1634522400000|2021-10-18 02:00:00|1770.97|1770.47|1771.33|1771.03|1771.4|1771.08|1770.51|1770.13|628
1634522700000|2021-10-18 02:05:00|1771.34|1771.04|1771.15|1770.65|1771.97|1771.56|1770.92|1770.48|708
1634523000000|2021-10-18 02:10:00|1771.16|1770.66|1771.29|1770.79|1771.83|1771.4|1771|1770.5|639
1634523300000|2021-10-18 02:15:00|1771.31|1770.81|1771.65|1771.15|1771.69|1771.19|1771.07|1770.57|402
1634523600000|2021-10-18 02:20:00|1771.66|1771.16|1771.47|1771.17|1771.91|1771.56|1771.39|1770.89|278
1634523900000|2021-10-18 02:25:00|1771.48|1771.18|1771.44|1770.94|1771.67|1771.25|1771.1|1770.71|249
1634524200000|2021-10-18 02:30:00|1771.45|1770.95|1771.69|1771.19|1772.16|1771.76|1771.03|1770.63|516
1634524500000|2021-10-18 02:35:00|1771.7|1771.2|1771.52|1771.02|1771.7|1771.2|1770.97|1770.53|510
1634524800000|2021-10-18 02:40:00|1771.51|1771.01|1771.38|1770.88|1771.57|1771.07|1770.97|1770.56|351
1634525100000|2021-10-18 02:45:00|1771.36|1770.86|1771.29|1770.79|1771.61|1771.17|1770.81|1770.31|421
1634525400000|2021-10-18 02:50:00|1771.28|1770.78|1771.2|1770.7|1771.64|1771.18|1771.07|1770.57|449
1634525700000|2021-10-18 02:55:00|1771.21|1770.71|1771.23|1770.73|1771.26|1770.88|1770.92|1770.47|356
1634526000000|2021-10-18 03:00:00|1771.19|1770.69|1770.55|1770.05|1771.23|1770.85|1770.22|1769.84|598
1634526300000|2021-10-18 03:05:00|1770.58|1770.08|1769.47|1769.17|1770.61|1770.17|1769.42|1769.01|661
1634526600000|2021-10-18 03:10:00|1769.48|1769.18|1769.08|1768.58|1769.59|1769.18|1768.9|1768.49|503
1634526900000|2021-10-18 03:15:00|1769.09|1768.59|1769.98|1769.48|1770|1769.58|1768.83|1768.43|394
1634527200000|2021-10-18 03:20:00|1769.97|1769.47|1768.38|1767.88|1769.97|1769.52|1768.34|1767.88|463
1634527500000|2021-10-18 03:25:00|1768.36|1767.86|1768.42|1767.92|1768.89|1768.43|1768.07|1767.69|527
1634527800000|2021-10-18 03:30:00|1768.38|1767.88|1768.27|1767.77|1768.51|1768.09|1768.17|1767.74|259
1634528100000|2021-10-18 03:35:00|1768.26|1767.76|1768.18|1767.68|1768.42|1767.95|1767.51|1767.15|444
1634528400000|2021-10-18 03:40:00|1768.2|1767.7|1768.41|1767.91|1768.51|1768.09|1767.91|1767.55|332
1634528700000|2021-10-18 03:45:00|1768.39|1767.89|1767.91|1767.41|1768.43|1768.01|1767.83|1767.4|337
1634529000000|2021-10-18 03:50:00|1767.9|1767.4|1768.18|1767.68|1768.27|1767.87|1767.61|1767.25|256
1634529300000|2021-10-18 03:55:00|1768.17|1767.67|1768.07|1767.57|1768.25|1767.84|1767.93|1767.54|230
1634529600000|2021-10-18 04:00:00|1768.08|1767.58|1768.32|1767.82|1768.32|1767.86|1767.85|1767.43|394
1634529900000|2021-10-18 04:05:00|1768.3|1767.8|1768.25|1767.75|1768.33|1767.83|1768.05|1767.55|236
1634530200000|2021-10-18 04:10:00|1768.14|1767.84|1768.63|1768.13|1768.69|1768.25|1768.14|1767.75|199
1634530500000|2021-10-18 04:15:00|1768.65|1768.15|1768.28|1767.78|1769.06|1768.56|1768.06|1767.66|486
1634530800000|2021-10-18 04:20:00|1768.24|1767.74|1768.55|1768.05|1768.97|1768.47|1768.13|1767.74|477
1634531100000|2021-10-18 04:25:00|1768.58|1768.08|1768.73|1768.23|1768.77|1768.35|1768.35|1767.95|195
1634531400000|2021-10-18 04:30:00|1768.74|1768.24|1768.1|1767.6|1768.86|1768.44|1768.01|1767.51|254
1634531700000|2021-10-18 04:35:00|1768.11|1767.61|1767.19|1766.69|1768.26|1767.86|1766.85|1766.49|410
1634532000000|2021-10-18 04:40:00|1767.21|1766.71|1767.49|1766.99|1767.66|1767.27|1766.9|1766.46|298
1634532300000|2021-10-18 04:45:00|1767.48|1766.98|1768.29|1767.79|1768.39|1767.99|1767.32|1766.91|296
1634532600000|2021-10-18 04:50:00|1768.28|1767.78|1768.14|1767.64|1768.33|1767.93|1767.9|1767.47|240
1634532900000|2021-10-18 04:55:00|1768.13|1767.63|1768.44|1768.14|1768.6|1768.19|1767.89|1767.49|253
1634533200000|2021-10-18 05:00:00|1768.42|1768.12|1768.65|1768.35|1768.97|1768.47|1768.32|1767.92|264
1634533500000|2021-10-18 05:05:00|1768.74|1768.24|1769.07|1768.77|1769.18|1768.79|1768.34|1767.94|262
1634533800000|2021-10-18 05:10:00|1769.17|1768.67|1768.9|1768.4|1769.57|1769.18|1768.54|1768.14|380
1634534100000|2021-10-18 05:15:00|1768.94|1768.44|1768.83|1768.33|1769.36|1769.05|1768.46|1768.05|255
1634534400000|2021-10-18 05:20:00|1768.87|1768.37|1769.34|1768.84|1769.6|1769.21|1768.81|1768.37|378
1634534700000|2021-10-18 05:25:00|1769.32|1768.82|1768.98|1768.48|1769.5|1769.07|1768.67|1768.27|362
1634535000000|2021-10-18 05:30:00|1768.99|1768.49|1768.86|1768.56|1769.78|1769.48|1768.65|1768.23|626
1634535300000|2021-10-18 05:35:00|1768.85|1768.55|1768.57|1768.07|1769.18|1768.8|1767.95|1767.55|418
1634535600000|2021-10-18 05:40:00|1768.56|1768.06|1769.18|1768.68|1769.33|1768.84|1768.56|1768.06|387
1634535900000|2021-10-18 05:45:00|1769.17|1768.67|1768.74|1768.44|1769.34|1768.94|1768.71|1768.27|416
1634536200000|2021-10-18 05:50:00|1768.75|1768.45|1768.81|1768.31|1769|1768.56|1768.45|1768|457
1634536500000|2021-10-18 05:55:00|1768.79|1768.29|1768.43|1767.93|1769.15|1768.73|1768.41|1767.93|525
1634536800000|2021-10-18 06:00:00|1768.35|1768.05|1766.16|1765.66|1769.11|1768.72|1765.79|1765.37|1195
1634537100000|2021-10-18 06:05:00|1766.08|1765.58|1762.93|1762.43|1766.48|1766.12|1762.69|1762.19|1305
1634537400000|2021-10-18 06:10:00|1762.95|1762.45|1762.66|1762.16|1763.83|1763.33|1762.25|1761.75|1284
1634537700000|2021-10-18 06:15:00|1762.61|1762.11|1762.59|1762.09|1763.58|1763.18|1762.55|1762.09|1069
1634538000000|2021-10-18 06:20:00|1762.61|1762.11|1764.48|1764.18|1764.59|1764.24|1762.26|1761.76|1105
1634538300000|2021-10-18 06:25:00|1764.46|1764.16|1764.42|1764.12|1764.69|1764.32|1763.71|1763.22|1054
1634538600000|2021-10-18 06:30:00|1764.47|1764.17|1765.62|1765.12|1766.14|1765.77|1763.97|1763.55|1064
1634538900000|2021-10-18 06:35:00|1765.6|1765.1|1765.52|1765.22|1766.03|1765.62|1764.67|1764.28|852
1634539200000|2021-10-18 06:40:00|1765.53|1765.23|1765.79|1765.29|1767.17|1766.68|1765.48|1765.12|1120
1634539500000|2021-10-18 06:45:00|1765.8|1765.3|1765.31|1764.81|1766.19|1765.69|1764.52|1764.12|992
1634539800000|2021-10-18 06:50:00|1765.39|1764.89|1764.5|1764|1765.49|1765.07|1764.37|1763.92|978
1634540100000|2021-10-18 06:55:00|1764.49|1763.99|1764.83|1764.33|1765.16|1764.76|1764.17|1763.67|1006
1634540400000|2021-10-18 07:00:00|1764.86|1764.36|1764.28|1763.78|1765.54|1765.16|1763.98|1763.5|957
1634540700000|2021-10-18 07:05:00|1764.27|1763.77|1764.86|1764.56|1766.24|1765.81|1764.19|1763.75|1118
1634541000000|2021-10-18 07:10:00|1764.85|1764.55|1763.39|1763.09|1765.31|1764.97|1763.16|1762.77|1042
1634541300000|2021-10-18 07:15:00|1763.32|1763.02|1763.07|1762.57|1764.26|1763.85|1762.76|1762.37|1068
1634541600000|2021-10-18 07:20:00|1763.08|1762.58|1764.31|1764.01|1764.5|1764.15|1762.78|1762.38|1050
1634541900000|2021-10-18 07:25:00|1764.33|1764.03|1764.71|1764.41|1765.4|1765.01|1763.91|1763.54|905
1634542200000|2021-10-18 07:30:00|1764.87|1764.37|1766.88|1766.58|1767.25|1766.89|1764.37|1763.97|1155
1634542500000|2021-10-18 07:35:00|1766.64|1766.34|1766.15|1765.65|1766.98|1766.57|1765.91|1765.53|1080
1634542800000|2021-10-18 07:40:00|1766.14|1765.64|1765.14|1764.84|1766.39|1766|1764.77|1764.38|973
1634543100000|2021-10-18 07:45:00|1765.23|1764.73|1764.55|1764.25|1765.47|1765.07|1764.28|1763.84|1039
1634543400000|2021-10-18 07:50:00|1764.56|1764.26|1764.45|1763.95|1765.08|1764.73|1764.07|1763.77|927
1634543700000|2021-10-18 07:55:00|1764.49|1763.99|1764.75|1764.25|1765.76|1765.3|1764.15|1763.81|1021
1634544000000|2021-10-18 08:00:00|1764.76|1764.26|1765.44|1764.94|1765.6|1765.22|1764.39|1764.08|948
1634544300000|2021-10-18 08:05:00|1765.42|1764.92|1766.87|1766.37|1766.95|1766.54|1765.16|1764.8|868
1634544600000|2021-10-18 08:10:00|1766.88|1766.38|1766.59|1766.29|1767.23|1766.82|1765.98|1765.58|800
1634544900000|2021-10-18 08:15:00|1766.66|1766.16|1766.1|1765.6|1766.87|1766.57|1765.62|1765.21|758
1634545200000|2021-10-18 08:20:00|1766.07|1765.57|1763.81|1763.31|1766.3|1765.8|1763.42|1763.08|1098
1634545500000|2021-10-18 08:25:00|1763.82|1763.32|1762.38|1761.88|1764.06|1763.62|1761.44|1761.06|1144
1634545800000|2021-10-18 08:30:00|1762.43|1761.93|1762.99|1762.49|1763.1|1762.75|1761.6|1761.1|1134
1634546100000|2021-10-18 08:35:00|1763.01|1762.51|1762.55|1762.05|1763.03|1762.63|1761.79|1761.37|1015
1634546400000|2021-10-18 08:40:00|1762.51|1762.01|1764.31|1763.81|1764.43|1763.95|1762.24|1761.87|944
1634546700000|2021-10-18 08:45:00|1764.3|1763.8|1765.46|1764.96|1765.96|1765.62|1763.84|1763.42|1015
1634547000000|2021-10-18 08:50:00|1765.38|1765.08|1763.67|1763.37|1765.54|1765.18|1763.64|1763.25|929
1634547300000|2021-10-18 08:55:00|1763.66|1763.36|1762.93|1762.63|1764.42|1764.09|1762.86|1762.49|760
1634547600000|2021-10-18 09:00:00|1762.92|1762.62|1765.17|1764.67|1765.26|1764.88|1762.78|1762.41|936
1634547900000|2021-10-18 09:05:00|1765.18|1764.68|1765.02|1764.72|1765.18|1764.78|1764.25|1763.84|806
1634548200000|2021-10-18 09:10:00|1765|1764.7|1764.34|1763.84|1765.44|1765.01|1764.29|1763.84|822
1634548500000|2021-10-18 09:15:00|1764.35|1763.85|1764.16|1763.86|1765.14|1764.82|1763.73|1763.32|851
1634548800000|2021-10-18 09:20:00|1764.17|1763.87|1763.91|1763.61|1764.59|1764.2|1763.72|1763.33|706
1634549100000|2021-10-18 09:25:00|1763.93|1763.63|1763.95|1763.45|1764.09|1763.76|1763.19|1762.76|729
1634549400000|2021-10-18 09:30:00|1763.94|1763.44|1763.42|1762.92|1763.96|1763.56|1762.66|1762.22|771
1634549700000|2021-10-18 09:35:00|1763.43|1762.93|1763.67|1763.37|1764.33|1764.01|1763.38|1762.93|550
1634550000000|2021-10-18 09:40:00|1763.66|1763.36|1762.85|1762.35|1763.88|1763.54|1762.02|1761.59|873
1634550300000|2021-10-18 09:45:00|1762.86|1762.36|1762.05|1761.75|1763.19|1762.79|1762.01|1761.64|638
1634550600000|2021-10-18 09:50:00|1762.07|1761.77|1762.09|1761.59|1762.71|1762.21|1761.83|1761.49|649
1634550900000|2021-10-18 09:55:00|1762.1|1761.6|1762.58|1762.28|1762.87|1762.46|1761.48|1761.08|732
1634551200000|2021-10-18 10:00:00|1762.56|1762.26|1762.76|1762.46|1763.15|1762.76|1762.38|1761.97|756
1634551500000|2021-10-18 10:05:00|1762.75|1762.45|1761.88|1761.58|1762.98|1762.53|1761.65|1761.35|658
1634551800000|2021-10-18 10:10:00|1761.87|1761.57|1761.34|1760.84|1761.91|1761.57|1760.52|1760.16|832
1634552100000|2021-10-18 10:15:00|1761.32|1760.82|1762.14|1761.64|1762.23|1761.84|1760.61|1760.11|835
1634552400000|2021-10-18 10:20:00|1762.13|1761.63|1761.64|1761.14|1762.29|1761.87|1761.13|1760.78|773
1634552700000|2021-10-18 10:25:00|1761.54|1761.24|1761.91|1761.41|1762.11|1761.69|1761.54|1761.12|590
1634553000000|2021-10-18 10:30:00|1761.92|1761.42|1762.07|1761.77|1762.51|1762.21|1761.57|1761.16|639
1634553300000|2021-10-18 10:35:00|1762.17|1761.67|1762.06|1761.76|1762.6|1762.22|1762.02|1761.61|658
1634553600000|2021-10-18 10:40:00|1762.07|1761.77|1762.65|1762.15|1763.05|1762.71|1762.01|1761.71|782
1634553900000|2021-10-18 10:45:00|1762.61|1762.11|1762.35|1762.05|1762.61|1762.14|1761.51|1761.15|623
1634554200000|2021-10-18 10:50:00|1762.33|1762.03|1761.84|1761.54|1762.38|1762.03|1761.53|1761.11|656
1634554500000|2021-10-18 10:55:00|1761.87|1761.57|1762.06|1761.56|1762.36|1761.98|1761.45|1761.05|684
1634554800000|2021-10-18 11:00:00|1762.07|1761.57|1762.77|1762.47|1763.13|1762.79|1761.94|1761.57|718
1634555100000|2021-10-18 11:05:00|1762.76|1762.46|1763.67|1763.37|1764.07|1763.64|1762.76|1762.36|787
1634555400000|2021-10-18 11:10:00|1763.68|1763.38|1764.83|1764.33|1764.84|1764.46|1763.4|1763.03|770
1634555700000|2021-10-18 11:15:00|1764.81|1764.31|1763.8|1763.5|1764.9|1764.51|1763.59|1763.29|705
1634556000000|2021-10-18 11:20:00|1763.79|1763.49|1763.63|1763.13|1764.53|1764.12|1763.51|1763.07|597
1634556300000|2021-10-18 11:25:00|1763.64|1763.14|1763.74|1763.24|1764.03|1763.63|1763.29|1762.91|570
1634556600000|2021-10-18 11:30:00|1763.72|1763.22|1763.15|1762.85|1764.21|1763.82|1762.82|1762.42|585
1634556900000|2021-10-18 11:35:00|1763.18|1762.88|1762.5|1762.2|1764.27|1763.97|1761.78|1761.48|879
1634557200000|2021-10-18 11:40:00|1762.54|1762.24|1763|1762.5|1763.2|1762.83|1762.03|1761.65|745
1634557500000|2021-10-18 11:45:00|1762.99|1762.49|1762.44|1761.94|1763.35|1763|1761.92|1761.54|752
1634557800000|2021-10-18 11:50:00|1762.38|1761.88|1762.8|1762.3|1762.94|1762.64|1761.59|1761.19|699
1634558100000|2021-10-18 11:55:00|1762.81|1762.31|1763.37|1762.87|1763.83|1763.5|1762.29|1761.88|924
1634558400000|2021-10-18 12:00:00|1763.41|1762.91|1765.97|1765.67|1766.19|1765.79|1762.51|1762.09|1126
1634558700000|2021-10-18 12:05:00|1765.92|1765.62|1767.45|1767.15|1767.82|1767.44|1765.92|1765.53|1493
1634559000000|2021-10-18 12:10:00|1767.46|1767.16|1767.71|1767.21|1768.8|1768.39|1766.87|1766.48|1431
1634559300000|2021-10-18 12:15:00|1767.7|1767.2|1765.58|1765.08|1767.79|1767.44|1765.18|1764.68|1118
1634559600000|2021-10-18 12:20:00|1765.73|1765.43|1765.61|1765.11|1767.96|1767.46|1765|1764.7|1314
1634559900000|2021-10-18 12:25:00|1765.47|1764.97|1765.08|1764.58|1765.64|1765.26|1763.54|1763.04|1197
1634560200000|2021-10-18 12:30:00|1765.07|1764.57|1765.64|1765.34|1766.7|1766.2|1764.34|1763.84|1155
1634560500000|2021-10-18 12:35:00|1765.55|1765.25|1766.17|1765.67|1766.31|1765.87|1762.29|1761.79|1363
1634560800000|2021-10-18 12:40:00|1766.15|1765.65|1765.25|1764.75|1766.34|1765.86|1763.89|1763.45|1213
1634561100000|2021-10-18 12:45:00|1765.26|1764.76|1763.38|1762.88|1765.27|1764.77|1761.86|1761.36|1415
1634561400000|2021-10-18 12:50:00|1763.35|1762.85|1763.72|1763.22|1764.65|1764.3|1762.2|1761.75|1242
1634561700000|2021-10-18 12:55:00|1763.75|1763.25|1765.4|1765.1|1765.48|1765.18|1763.68|1763.25|1119
1634562000000|2021-10-18 13:00:00|1765.41|1765.11|1765.29|1764.99|1765.89|1765.48|1763.87|1763.45|1400
1634562300000|2021-10-18 13:05:00|1765.32|1765.02|1765.15|1764.65|1765.5|1765.11|1763.41|1763.01|1268
1634562600000|2021-10-18 13:10:00|1765.17|1764.67|1765.23|1764.73|1765.45|1765.03|1763.87|1763.45|1026
1634562900000|2021-10-18 13:15:00|1765.25|1764.75|1767.23|1766.73|1767.42|1767.02|1765.16|1764.74|1261
1634563200000|2021-10-18 13:20:00|1767.26|1766.76|1766.46|1766.16|1767.91|1767.46|1765.42|1765.01|1228
1634563500000|2021-10-18 13:25:00|1766.47|1766.17|1769.67|1769.37|1770.23|1769.93|1765.63|1765.32|1277
1634563800000|2021-10-18 13:30:00|1769.71|1769.41|1767.47|1767.17|1769.82|1769.45|1767.18|1766.81|1630
1634564100000|2021-10-18 13:35:00|1767.45|1767.15|1766.98|1766.68|1768.57|1768.17|1766.55|1766.25|1442
1634564400000|2021-10-18 13:40:00|1767.04|1766.74|1766.09|1765.59|1768.02|1767.62|1762.94|1762.64|1600
1634564700000|2021-10-18 13:45:00|1765.91|1765.61|1764.95|1764.45|1766.53|1766.03|1764.12|1763.69|1524
1634565000000|2021-10-18 13:50:00|1764.97|1764.47|1765.88|1765.38|1765.96|1765.46|1763.58|1763.14|1565
1634565300000|2021-10-18 13:55:00|1765.85|1765.35|1769.16|1768.66|1769.47|1769.17|1765.5|1765.07|1429
1634565600000|2021-10-18 14:00:00|1769.23|1768.73|1768.14|1767.84|1769.51|1769.21|1767.22|1766.83|1392
1634565900000|2021-10-18 14:05:00|1768.17|1767.87|1770.51|1770.21|1770.72|1770.42|1767.8|1767.3|1147
1634566200000|2021-10-18 14:10:00|1770.44|1770.14|1769.21|1768.71|1771.04|1770.64|1768.32|1767.82|1261
1634566500000|2021-10-18 14:15:00|1769.16|1768.66|1768.92|1768.42|1769.2|1768.81|1767.96|1767.59|1069
1634566800000|2021-10-18 14:20:00|1768.93|1768.43|1769.74|1769.24|1770.44|1770.09|1768.56|1768.07|1109
1634567100000|2021-10-18 14:25:00|1769.5|1769.2|1769.96|1769.66|1770.68|1770.28|1768.84|1768.45|1017
1634567400000|2021-10-18 14:30:00|1770.06|1769.56|1771.06|1770.76|1771.55|1771.05|1769.71|1769.35|1177
1634567700000|2021-10-18 14:35:00|1771.05|1770.75|1771.07|1770.57|1771.11|1770.79|1770.23|1769.88|883
1634568000000|2021-10-18 14:40:00|1771.08|1770.58|1769.91|1769.61|1771.36|1770.96|1769.59|1769.09|997
1634568300000|2021-10-18 14:45:00|1769.9|1769.6|1770.17|1769.87|1770.26|1769.87|1769.2|1768.7|874
1634568600000|2021-10-18 14:50:00|1770.16|1769.86|1770.06|1769.76|1770.83|1770.43|1769.94|1769.56|802
1634568900000|2021-10-18 14:55:00|1770.08|1769.78|1770.73|1770.23|1771.34|1770.95|1770.07|1769.68|831
1634569200000|2021-10-18 15:00:00|1770.64|1770.34|1769.8|1769.3|1771.24|1770.88|1769.39|1768.93|817
1634569500000|2021-10-18 15:05:00|1769.79|1769.29|1768.73|1768.23|1769.89|1769.48|1768.6|1768.2|819
1634569800000|2021-10-18 15:10:00|1768.75|1768.25|1768.11|1767.81|1769.17|1768.78|1767.88|1767.47|774
1634570100000|2021-10-18 15:15:00|1768.12|1767.82|1769.04|1768.74|1769.32|1768.88|1767.79|1767.41|877
1634570400000|2021-10-18 15:20:00|1769.05|1768.75|1768.56|1768.06|1769.33|1768.94|1768.41|1768.06|847
1634570700000|2021-10-18 15:25:00|1768.57|1768.07|1769.18|1768.68|1769.36|1768.95|1768.32|1767.93|580
1634571000000|2021-10-18 15:30:00|1769.09|1768.79|1769.13|1768.63|1769.85|1769.45|1769.01|1768.59|694
1634571300000|2021-10-18 15:35:00|1769.14|1768.64|1768.91|1768.41|1769.2|1768.8|1768.55|1768.13|589
1634571600000|2021-10-18 15:40:00|1768.9|1768.4|1768.64|1768.14|1769.21|1768.84|1768.54|1768.13|480
1634571900000|2021-10-18 15:45:00|1768.63|1768.13|1768.08|1767.78|1768.86|1768.45|1768.08|1767.71|480
1634572200000|2021-10-18 15:50:00|1768.1|1767.8|1767.73|1767.23|1768.66|1768.27|1767.58|1767.08|515
1634572500000|2021-10-18 15:55:00|1767.74|1767.24|1768.12|1767.62|1768.43|1768.09|1767.41|1766.91|597
1634572800000|2021-10-18 16:00:00|1768.13|1767.63|1767.97|1767.47|1768.15|1767.79|1767.07|1766.63|580
1634573100000|2021-10-18 16:05:00|1767.94|1767.44|1767.21|1766.71|1768.11|1767.61|1767.12|1766.7|558
1634573400000|2021-10-18 16:10:00|1767.2|1766.7|1766.66|1766.16|1767.21|1766.71|1766.52|1766.07|462
1634573700000|2021-10-18 16:15:00|1766.61|1766.11|1766.58|1766.08|1767.31|1766.93|1765.78|1765.37|627
1634574000000|2021-10-18 16:20:00|1766.55|1766.05|1765.8|1765.5|1767.08|1766.64|1765.72|1765.37|532
1634574300000|2021-10-18 16:25:00|1765.89|1765.39|1766.17|1765.67|1766.27|1765.84|1765.53|1765.08|535
1634574600000|2021-10-18 16:30:00|1766.12|1765.62|1765.55|1765.25|1766.17|1765.69|1765.51|1765.13|453
1634574900000|2021-10-18 16:35:00|1765.54|1765.24|1765.46|1765.16|1765.93|1765.49|1765.36|1764.86|480
1634575200000|2021-10-18 16:40:00|1765.49|1765.19|1766.14|1765.64|1766.15|1765.72|1765.24|1764.85|505
1634575500000|2021-10-18 16:45:00|1766.13|1765.63|1766.06|1765.56|1766.17|1765.74|1765.6|1765.22|410
1634575800000|2021-10-18 16:50:00|1766.05|1765.55|1765.68|1765.18|1766.06|1765.57|1765.28|1764.89|380
1634576100000|2021-10-18 16:55:00|1765.69|1765.19|1767.07|1766.57|1767.08|1766.68|1765.62|1765.19|483
1634576400000|2021-10-18 17:00:00|1767.08|1766.58|1766.87|1766.37|1767.4|1766.99|1766.52|1766.05|555
1634576700000|2021-10-18 17:05:00|1766.77|1766.47|1766.58|1766.28|1766.79|1766.47|1766.48|1766.12|327
1634577000000|2021-10-18 17:10:00|1766.68|1766.18|1765.34|1764.84|1766.68|1766.29|1765.08|1764.69|479
1634577300000|2021-10-18 17:15:00|1765.29|1764.79|1765.3|1765|1765.52|1765.13|1764.89|1764.5|417
1634577600000|2021-10-18 17:20:00|1765.31|1765.01|1765.12|1764.82|1765.73|1765.41|1765.07|1764.64|459
1634577900000|2021-10-18 17:25:00|1765.13|1764.83|1765.41|1765.11|1765.75|1765.45|1764.97|1764.59|514
1634578200000|2021-10-18 17:30:00|1765.43|1765.13|1765.63|1765.33|1765.83|1765.44|1765.11|1764.71|404
1634578500000|2021-10-18 17:35:00|1765.73|1765.23|1765.89|1765.59|1766.1|1765.73|1765.62|1765.22|417
1634578800000|2021-10-18 17:40:00|1765.87|1765.57|1767.04|1766.74|1767.1|1766.78|1765.87|1765.55|520
1634579100000|2021-10-18 17:45:00|1767.05|1766.75|1767.05|1766.75|1767.27|1766.87|1766.64|1766.25|539
1634579400000|2021-10-18 17:50:00|1767.08|1766.78|1767.92|1767.42|1768|1767.67|1766.84|1766.45|474
1634579700000|2021-10-18 17:55:00|1767.86|1767.56|1767.58|1767.08|1768.18|1767.76|1767.44|1767.05|465
1634580000000|2021-10-18 18:00:00|1767.57|1767.07|1767.72|1767.42|1767.98|1767.59|1767.27|1766.85|399
1634580300000|2021-10-18 18:05:00|1767.8|1767.3|1767.34|1766.84|1767.93|1767.54|1767.19|1766.8|396
1634580600000|2021-10-18 18:10:00|1767.33|1766.83|1766.77|1766.27|1767.36|1767.04|1766.64|1766.26|441
1634580900000|2021-10-18 18:15:00|1766.56|1766.26|1766.74|1766.44|1767.17|1766.77|1766.53|1766.22|373
1634581200000|2021-10-18 18:20:00|1766.73|1766.43|1766.98|1766.48|1767.14|1766.75|1766.71|1766.32|386
1634581500000|2021-10-18 18:25:00|1766.89|1766.59|1767.12|1766.62|1767.5|1767.11|1766.89|1766.49|344
1634581800000|2021-10-18 18:30:00|1767.1|1766.6|1766.98|1766.48|1767.3|1766.84|1766.69|1766.28|340
1634582100000|2021-10-18 18:35:00|1766.97|1766.47|1766|1765.7|1767.01|1766.63|1766|1765.63|340
1634582400000|2021-10-18 18:40:00|1765.98|1765.68|1766.16|1765.66|1766.37|1765.96|1765.98|1765.58|328
1634582700000|2021-10-18 18:45:00|1766.15|1765.65|1766.03|1765.53|1766.34|1765.89|1765.49|1765.09|364
1634583000000|2021-10-18 18:50:00|1766.02|1765.52|1766.04|1765.54|1766.31|1765.9|1765.83|1765.47|412
1634583300000|2021-10-18 18:55:00|1766.05|1765.55|1766.11|1765.61|1766.49|1766.09|1765.91|1765.53|450
1634583600000|2021-10-18 19:00:00|1766.09|1765.59|1765.78|1765.28|1766.09|1765.67|1765.5|1765.08|464
1634583900000|2021-10-18 19:05:00|1765.76|1765.26|1766.01|1765.51|1766.27|1765.85|1765.61|1765.21|368
1634584200000|2021-10-18 19:10:00|1766|1765.5|1766.04|1765.74|1766.46|1766.08|1765.9|1765.5|394
1634584500000|2021-10-18 19:15:00|1766.14|1765.64|1766.03|1765.53|1766.15|1765.74|1765.73|1765.32|338
1634584800000|2021-10-18 19:20:00|1766.02|1765.52|1766.07|1765.77|1766.37|1765.98|1765.9|1765.5|413
1634585100000|2021-10-18 19:25:00|1766.09|1765.79|1765.95|1765.65|1766.41|1766|1765.77|1765.38|437
1634585400000|2021-10-18 19:30:00|1765.96|1765.66|1765.42|1764.92|1765.99|1765.66|1765.1|1764.7|491
1634585700000|2021-10-18 19:35:00|1765.39|1764.89|1765.4|1765.1|1765.54|1765.16|1765.25|1764.85|399
1634586000000|2021-10-18 19:40:00|1765.42|1765.12|1765.48|1765.18|1765.68|1765.27|1765.35|1764.96|372
1634586300000|2021-10-18 19:45:00|1765.58|1765.08|1765.06|1764.76|1765.85|1765.45|1764.85|1764.45|459
1634586600000|2021-10-18 19:50:00|1765.07|1764.77|1765.18|1764.68|1765.64|1765.22|1765|1764.65|404
1634586900000|2021-10-18 19:55:00|1765.2|1764.7|1764.5|1764|1765.28|1764.93|1764.14|1763.74|664
1634587200000|2021-10-18 20:00:00|1764.42|1763.92|1764.82|1764.32|1765.11|1764.75|1764.12|1763.76|399
1634587500000|2021-10-18 20:05:00|1764.85|1764.35|1764.83|1764.33|1765|1764.61|1764.4|1764.02|160
1634587800000|2021-10-18 20:10:00|1764.82|1764.32|1764.79|1764.29|1764.83|1764.41|1764.6|1764.15|157
1634588100000|2021-10-18 20:15:00|1764.68|1764.38|1764.91|1764.41|1764.99|1764.58|1764.68|1764.28|142
1634588400000|2021-10-18 20:20:00|1764.92|1764.42|1764.97|1764.47|1765.01|1764.6|1764.78|1764.37|129
1634588700000|2021-10-18 20:25:00|1764.89|1764.59|1764.66|1764.16|1764.99|1764.59|1764.55|1764.16|127
1634589000000|2021-10-18 20:30:00|1764.67|1764.17|1764.65|1764.15|1764.82|1764.38|1764.53|1764.14|161
1634589300000|2021-10-18 20:35:00|1764.64|1764.14|1765.09|1764.59|1765.13|1764.69|1764.58|1764.14|190
1634589600000|2021-10-18 20:40:00|1765.1|1764.6|1764.99|1764.49|1765.13|1764.69|1764.87|1764.45|118
1634589900000|2021-10-18 20:45:00|1764.91|1764.61|1764.79|1764.29|1765.25|1764.75|1764.73|1764.23|210
1634590200000|2021-10-18 20:50:00|1764.77|1764.27|1764.86|1764.36|1765.01|1764.51|1764.67|1764.17|220
1634590500000|2021-10-18 20:55:00|1764.95|1764.45|1765.35|1764.85|1765.4|1764.9|1764.69|1764.19|263
1634594400000|2021-10-18 22:00:00|1765.28|1764.78|1765.23|1764.73|1765.43|1764.93|1764.85|1764.43|193
1634594700000|2021-10-18 22:05:00|1765.19|1764.69|1764.9|1764.4|1765.32|1764.92|1764.76|1764.34|127
1634595000000|2021-10-18 22:10:00|1764.91|1764.41|1764.68|1764.18|1764.96|1764.54|1764.52|1764.1|158
1634595300000|2021-10-18 22:15:00|1764.67|1764.17|1764.41|1763.91|1764.78|1764.42|1764.28|1763.81|172
1634595600000|2021-10-18 22:20:00|1764.39|1763.89|1764.21|1763.91|1764.46|1764.06|1764.16|1763.76|128
1634595900000|2021-10-18 22:25:00|1764.22|1763.92|1764.27|1763.97|1764.58|1764.19|1764.18|1763.77|174
1634596200000|2021-10-18 22:30:00|1764.25|1763.95|1764.18|1763.88|1764.41|1763.99|1764.14|1763.72|126
1634596500000|2021-10-18 22:35:00|1764.2|1763.9|1764.21|1763.91|1764.46|1764.07|1764.13|1763.77|146
1634596800000|2021-10-18 22:40:00|1764.2|1763.9|1764.12|1763.82|1764.31|1763.9|1764.06|1763.62|79
1634597100000|2021-10-18 22:45:00|1764.21|1763.71|1764.06|1763.56|1764.23|1763.82|1763.93|1763.51|75
1634597400000|2021-10-18 22:50:00|1764.08|1763.58|1764.03|1763.53|1764.08|1763.66|1763.86|1763.42|82
1634597700000|2021-10-18 22:55:00|1763.92|1763.42|1764.03|1763.53|1764.07|1763.64|1763.9|1763.42|82
1634598000000|2021-10-18 23:00:00|1764.04|1763.54|1763.8|1763.3|1764.04|1763.63|1763.64|1763.17|136
1634598300000|2021-10-18 23:05:00|1763.85|1763.35|1763.73|1763.23|1763.92|1763.52|1763.58|1763.19|136
1634598600000|2021-10-18 23:10:00|1763.79|1763.29|1763.52|1763.02|1763.81|1763.42|1763.41|1762.97|118
1634598900000|2021-10-18 23:15:00|1763.43|1763.13|1763.41|1762.91|1763.53|1763.13|1763.11|1762.69|182
1634599200000|2021-10-18 23:20:00|1763.4|1762.9|1763.52|1763.02|1763.57|1763.12|1763.27|1762.87|114
1634599500000|2021-10-18 23:25:00|1763.53|1763.03|1763.65|1763.15|1763.65|1763.26|1763.3|1762.87|200
1634599800000|2021-10-18 23:30:00|1763.64|1763.14|1763.88|1763.38|1763.98|1763.55|1763.6|1763.1|223
1634600100000|2021-10-18 23:35:00|1763.87|1763.37|1764.36|1763.86|1764.4|1763.9|1763.83|1763.37|192
1634600400000|2021-10-18 23:40:00|1764.34|1763.84|1763.97|1763.47|1764.41|1763.91|1763.87|1763.46|202
1634600700000|2021-10-18 23:45:00|1763.98|1763.48|1764.24|1763.74|1764.28|1763.79|1763.58|1763.08|231
1634601000000|2021-10-18 23:50:00|1764.26|1763.76|1764.22|1763.72|1764.36|1763.89|1764.01|1763.55|250
1634601300000|2021-10-18 23:55:00|1764.21|1763.71|1764.29|1763.79|1764.41|1763.97|1764|1763.58|178
1634601600000|2021-10-19 00:00:00|1764.31|1763.81|1764.81|1764.31|1764.82|1764.42|1764|1763.57|439
1634601900000|2021-10-19 00:05:00|1764.8|1764.3|1764.38|1763.88|1764.8|1764.42|1763.51|1763.11|424
1634602200000|2021-10-19 00:10:00|1764.39|1763.89|1765.09|1764.79|1765.35|1764.96|1764.38|1763.88|359
1634602500000|2021-10-19 00:15:00|1765.19|1764.69|1766.24|1765.74|1766.26|1765.85|1764.92|1764.53|561
1634602800000|2021-10-19 00:20:00|1766.25|1765.75|1766.09|1765.59|1766.35|1765.99|1765.73|1765.34|381
1634603100000|2021-10-19 00:25:00|1765.99|1765.69|1766.23|1765.93|1766.35|1765.96|1765.76|1765.38|415
1634603400000|2021-10-19 00:30:00|1766.2|1765.9|1766.37|1765.87|1766.45|1766.13|1765.87|1765.47|327
1634603700000|2021-10-19 00:35:00|1766.38|1765.88|1766.13|1765.63|1766.49|1766.1|1765.45|1765.14|484
1634604000000|2021-10-19 00:40:00|1766.12|1765.62|1766.16|1765.66|1766.26|1765.87|1765.71|1765.31|411
1634604300000|2021-10-19 00:45:00|1766.17|1765.67|1766.44|1765.94|1766.66|1766.24|1765.75|1765.38|468
1634604600000|2021-10-19 00:50:00|1766.32|1766.02|1766.79|1766.49|1766.91|1766.53|1766.12|1765.82|453
1634604900000|2021-10-19 00:55:00|1766.75|1766.45|1767.64|1767.34|1767.76|1767.37|1766.64|1766.34|710
1634605200000|2021-10-19 01:00:00|1767.75|1767.25|1768.54|1768.04|1769.1|1768.77|1767.23|1766.93|981
1634605500000|2021-10-19 01:05:00|1768.55|1768.05|1768.89|1768.59|1769.05|1768.66|1767.94|1767.55|615
1634605800000|2021-10-19 01:10:00|1768.86|1768.56|1769.36|1769.06|1769.71|1769.33|1768.84|1768.42|715
1634606100000|2021-10-19 01:15:00|1769.34|1769.04|1768.61|1768.11|1769.4|1769.04|1768.37|1767.96|610
1634606400000|2021-10-19 01:20:00|1768.59|1768.09|1768.77|1768.27|1768.78|1768.41|1768.06|1767.66|522
1634606700000|2021-10-19 01:25:00|1768.78|1768.28|1768.35|1768.05|1768.95|1768.54|1768.06|1767.68|596
1634607000000|2021-10-19 01:30:00|1768.44|1767.94|1767.87|1767.37|1768.56|1768.17|1767.8|1767.35|538
1634607300000|2021-10-19 01:35:00|1767.88|1767.38|1769.09|1768.59|1769.11|1768.75|1767.75|1767.37|538
1634607600000|2021-10-19 01:40:00|1769.1|1768.6|1769.86|1769.36|1769.86|1769.51|1768.89|1768.49|601
1634607900000|2021-10-19 01:45:00|1769.85|1769.35|1772.46|1771.96|1772.75|1772.37|1769.79|1769.33|1011
1634608200000|2021-10-19 01:50:00|1772.43|1771.93|1772.95|1772.65|1773.23|1772.93|1772.29|1771.89|847
1634608500000|2021-10-19 01:55:00|1773.01|1772.71|1772.16|1771.86|1773.12|1772.71|1772.05|1771.66|675
1634608800000|2021-10-19 02:00:00|1772.17|1771.87|1772.82|1772.52|1773.06|1772.67|1771.77|1771.4|698
1634609100000|2021-10-19 02:05:00|1772.87|1772.57|1772.17|1771.87|1773.09|1772.72|1771.96|1771.6|566
1634609400000|2021-10-19 02:10:00|1772.14|1771.84|1772.42|1771.92|1772.63|1772.27|1772.01|1771.61|464
1634609700000|2021-10-19 02:15:00|1772.41|1771.91|1772.28|1771.78|1772.5|1772.11|1771.95|1771.53|313
1634610000000|2021-10-19 02:20:00|1772.26|1771.76|1772.36|1771.86|1772.46|1772.07|1772.06|1771.66|336
1634610300000|2021-10-19 02:25:00|1772.33|1771.83|1772.17|1771.67|1772.66|1772.24|1772|1771.54|292
1634610600000|2021-10-19 02:30:00|1772.18|1771.68|1772.98|1772.48|1772.99|1772.6|1771.95|1771.57|527
1634610900000|2021-10-19 02:35:00|1773.01|1772.51|1772.95|1772.45|1773.15|1772.7|1772.17|1771.67|504
1634611200000|2021-10-19 02:40:00|1772.94|1772.44|1772.4|1771.9|1772.94|1772.56|1772.22|1771.79|404
1634611500000|2021-10-19 02:45:00|1772.25|1771.75|1772.91|1772.41|1773.06|1772.66|1771.95|1771.57|504
1634611800000|2021-10-19 02:50:00|1772.88|1772.38|1773.82|1773.52|1773.9|1773.54|1772.74|1772.35|528
1634612100000|2021-10-19 02:55:00|1773.77|1773.47|1774.46|1773.96|1774.91|1774.53|1773.75|1773.26|781
1634612400000|2021-10-19 03:00:00|1774.37|1774.07|1773.86|1773.56|1774.6|1774.25|1773.67|1773.27|644
1634612700000|2021-10-19 03:05:00|1773.96|1773.46|1773.64|1773.14|1774.35|1773.95|1773.53|1773.11|432
1634613000000|2021-10-19 03:10:00|1773.63|1773.13|1773.94|1773.44|1774.26|1773.87|1773.57|1773.12|322
1634613300000|2021-10-19 03:15:00|1773.98|1773.68|1774.08|1773.58|1774.21|1773.8|1773.68|1773.29|374
1634613600000|2021-10-19 03:20:00|1773.98|1773.68|1774.25|1773.75|1774.44|1773.94|1773.96|1773.56|324
1634613900000|2021-10-19 03:25:00|1774.26|1773.76|1773.95|1773.65|1774.46|1774.04|1773.91|1773.52|309
1634614200000|2021-10-19 03:30:00|1773.97|1773.67|1774.29|1773.79|1774.54|1774.18|1773.94|1773.52|242
1634614500000|2021-10-19 03:35:00|1774.3|1773.8|1774.66|1774.36|1774.99|1774.56|1774.02|1773.6|328
1634614800000|2021-10-19 03:40:00|1774.67|1774.37|1774.19|1773.69|1775.02|1774.59|1774.07|1773.65|411
1634615100000|2021-10-19 03:45:00|1774.2|1773.7|1774.31|1773.81|1774.56|1774.15|1774.12|1773.69|259
1634615400000|2021-10-19 03:50:00|1774.33|1773.83|1774.79|1774.29|1774.81|1774.43|1774.19|1773.75|253
1634615700000|2021-10-19 03:55:00|1774.78|1774.28|1775.1|1774.6|1775.19|1774.84|1774.61|1774.21|256
1634616000000|2021-10-19 04:00:00|1775.11|1774.61|1775.1|1774.8|1775.26|1774.93|1774.97|1774.56|276
1634616300000|2021-10-19 04:05:00|1775.18|1774.68|1775.38|1774.88|1775.41|1775.09|1774.63|1774.23|307
1634616600000|2021-10-19 04:10:00|1775.39|1774.89|1775.69|1775.19|1775.89|1775.48|1775.24|1774.83|306
1634616900000|2021-10-19 04:15:00|1775.72|1775.22|1775.84|1775.34|1775.96|1775.52|1775.45|1775.07|224
1634617200000|2021-10-19 04:20:00|1775.83|1775.33|1775.71|1775.21|1775.85|1775.36|1775.31|1774.92|253
1634617500000|2021-10-19 04:25:00|1775.72|1775.22|1775.26|1774.96|1775.83|1775.42|1775.21|1774.86|337
1634617800000|2021-10-19 04:30:00|1775.27|1774.97|1775.47|1774.97|1775.51|1775.13|1775.01|1774.61|422
1634618100000|2021-10-19 04:35:00|1775.45|1774.95|1775.46|1774.96|1776.11|1775.69|1775.23|1774.83|415
1634618400000|2021-10-19 04:40:00|1775.44|1774.94|1775.27|1774.77|1775.54|1775.14|1774.74|1774.37|356
1634618700000|2021-10-19 04:45:00|1775.16|1774.86|1775.11|1774.61|1775.36|1774.96|1775|1774.56|269
1634619000000|2021-10-19 04:50:00|1775.12|1774.62|1775.06|1774.56|1775.24|1774.81|1774.64|1774.23|353
1634619300000|2021-10-19 04:55:00|1775.05|1774.55|1774.78|1774.48|1775.08|1774.65|1774.57|1774.16|352
1634619600000|2021-10-19 05:00:00|1774.8|1774.5|1775.17|1774.67|1775.41|1775.01|1774.8|1774.44|324
1634619900000|2021-10-19 05:05:00|1775.18|1774.68|1774.43|1774.13|1775.45|1775.09|1774.43|1774|313
1634620200000|2021-10-19 05:10:00|1774.5|1774.2|1774.06|1773.56|1774.9|1774.54|1773.92|1773.53|429
1634620500000|2021-10-19 05:15:00|1774.04|1773.54|1774.58|1774.28|1774.92|1774.58|1773.96|1773.51|359
1634620800000|2021-10-19 05:20:00|1774.6|1774.3|1774.46|1774.16|1774.73|1774.3|1774.06|1773.66|263
1634621100000|2021-10-19 05:25:00|1774.56|1774.06|1774.53|1774.03|1774.64|1774.22|1774.03|1773.62|369
1634621400000|2021-10-19 05:30:00|1774.54|1774.04|1775.13|1774.63|1775.23|1774.82|1774.17|1773.79|592
1634621700000|2021-10-19 05:35:00|1775.14|1774.64|1775.26|1774.96|1775.76|1775.39|1774.84|1774.45|568
1634622000000|2021-10-19 05:40:00|1775.29|1774.99|1775.54|1775.04|1775.73|1775.32|1775.03|1774.64|530
1634622300000|2021-10-19 05:45:00|1775.48|1775.18|1776.1|1775.6|1776.1|1775.68|1775.3|1774.86|574
1634622600000|2021-10-19 05:50:00|1776.09|1775.59|1777.03|1776.53|1777.03|1776.68|1775.99|1775.58|492
1634622900000|2021-10-19 05:55:00|1776.85|1776.55|1777.88|1777.38|1778.09|1777.67|1776.85|1776.55|809
1634623200000|2021-10-19 06:00:00|1777.89|1777.39|1777.94|1777.44|1778.01|1777.56|1776.58|1776.19|879
1634623500000|2021-10-19 06:05:00|1777.9|1777.4|1777.29|1776.79|1778.04|1777.59|1776.98|1776.58|812
1634623800000|2021-10-19 06:10:00|1777.3|1776.8|1777.2|1776.9|1778.14|1777.75|1777.14|1776.76|766
1634624100000|2021-10-19 06:15:00|1777.25|1776.95|1776.77|1776.47|1777.47|1777.09|1776.25|1775.85|830
1634624400000|2021-10-19 06:20:00|1776.76|1776.46|1777.33|1776.83|1777.34|1776.96|1776.1|1775.73|742
1634624700000|2021-10-19 06:25:00|1777.32|1776.82|1777.8|1777.3|1777.8|1777.43|1777.14|1776.78|685
1634625000000|2021-10-19 06:30:00|1777.79|1777.29|1778.49|1777.99|1778.91|1778.44|1777.59|1777.18|1189
1634625300000|2021-10-19 06:35:00|1778.5|1778|1777.46|1777.16|1778.66|1778.18|1777.09|1776.67|1077
1634625600000|2021-10-19 06:40:00|1777.59|1777.09|1778.15|1777.85|1778.72|1778.33|1777.37|1776.96|875
1634625900000|2021-10-19 06:45:00|1778.14|1777.84|1778.86|1778.36|1778.93|1778.55|1778.1|1777.73|863
1634626200000|2021-10-19 06:50:00|1778.79|1778.49|1779.12|1778.82|1779.33|1778.93|1778.59|1778.27|904
1634626500000|2021-10-19 06:55:00|1779.24|1778.74|1779|1778.7|1779.38|1779.06|1778.59|1778.19|889
1634626800000|2021-10-19 07:00:00|1778.99|1778.69|1780.01|1779.71|1780.39|1780.04|1778.55|1778.17|996
1634627100000|2021-10-19 07:05:00|1779.99|1779.69|1780.04|1779.54|1780.16|1779.8|1779.21|1778.81|936
1634627400000|2021-10-19 07:10:00|1780.05|1779.55|1779.07|1778.57|1780.16|1779.86|1778.94|1778.57|896
1634627700000|2021-10-19 07:15:00|1778.96|1778.66|1777.85|1777.35|1779.23|1778.93|1777.69|1777.3|1115
1634628000000|2021-10-19 07:20:00|1777.86|1777.36|1779.43|1779.13|1779.66|1779.3|1777.66|1777.33|936
1634628300000|2021-10-19 07:25:00|1779.53|1779.03|1779.64|1779.14|1780.3|1779.95|1779.41|1779.03|1076
1634628600000|2021-10-19 07:30:00|1779.65|1779.15|1780.09|1779.79|1780.32|1779.93|1778.69|1778.39|898
1634628900000|2021-10-19 07:35:00|1780.19|1779.69|1780.54|1780.24|1781.55|1781.19|1779.86|1779.45|1030
1634629200000|2021-10-19 07:40:00|1780.52|1780.22|1782.42|1782.12|1782.69|1782.31|1780.49|1780.17|1049
1634629500000|2021-10-19 07:45:00|1782.43|1782.13|1781.88|1781.58|1782.76|1782.42|1781.51|1781.12|881
1634629800000|2021-10-19 07:50:00|1781.94|1781.64|1782.86|1782.56|1783.14|1782.74|1781.94|1781.63|743
1634630100000|2021-10-19 07:55:00|1782.88|1782.58|1781.67|1781.37|1783.07|1782.72|1781.47|1781.06|785
1634630400000|2021-10-19 08:00:00|1781.65|1781.35|1782.25|1781.75|1782.33|1781.92|1781.13|1780.69|817
1634630700000|2021-10-19 08:05:00|1782.24|1781.74|1782.18|1781.88|1782.29|1781.89|1781.32|1780.91|818
1634631000000|2021-10-19 08:10:00|1782.23|1781.93|1782.55|1782.25|1782.81|1782.41|1782.13|1781.79|643
1634631300000|2021-10-19 08:15:00|1782.56|1782.26|1782.34|1782.04|1782.69|1782.35|1781.39|1780.97|696
1634631600000|2021-10-19 08:20:00|1782.36|1782.06|1782.04|1781.74|1782.8|1782.42|1781.72|1781.33|606
1634631900000|2021-10-19 08:25:00|1782.02|1781.72|1782.31|1782.01|1782.99|1782.66|1782|1781.7|734
1634632200000|2021-10-19 08:30:00|1782.28|1781.98|1783.08|1782.78|1783.12|1782.78|1782.01|1781.64|832
1634632500000|2021-10-19 08:35:00|1783.07|1782.77|1782.44|1782.14|1783.14|1782.84|1782.06|1781.7|631
1634632800000|2021-10-19 08:40:00|1782.41|1782.11|1782.51|1782.21|1782.78|1782.39|1782.05|1781.69|607
1634633100000|2021-10-19 08:45:00|1782.52|1782.22|1782.14|1781.84|1782.74|1782.35|1781.96|1781.56|643
1634633400000|2021-10-19 08:50:00|1782.11|1781.81|1782.23|1781.73|1782.32|1781.95|1781.47|1781.11|681
1634633700000|2021-10-19 08:55:00|1782.11|1781.81|1781.61|1781.31|1782.33|1781.95|1781.53|1781.23|495
1634634000000|2021-10-19 09:00:00|1781.58|1781.28|1782.46|1781.96|1782.68|1782.31|1781.53|1781.22|649
1634634300000|2021-10-19 09:05:00|1782.35|1782.05|1780.92|1780.62|1782.54|1782.17|1780.74|1780.43|726
1634634600000|2021-10-19 09:10:00|1780.91|1780.61|1781.18|1780.68|1781.63|1781.27|1780.87|1780.48|665
1634634900000|2021-10-19 09:15:00|1781.17|1780.67|1781.51|1781.21|1781.66|1781.27|1780.97|1780.58|577
1634635200000|2021-10-19 09:20:00|1781.52|1781.22|1781.33|1781.03|1781.75|1781.35|1781.01|1780.59|583
1634635500000|2021-10-19 09:25:00|1781.32|1781.02|1780.3|1780|1781.69|1781.29|1780.28|1779.98|728
1634635800000|2021-10-19 09:30:00|1780.29|1779.99|1779.09|1778.79|1780.31|1780.01|1778.87|1778.57|1017
1634636100000|2021-10-19 09:35:00|1779.1|1778.8|1779.32|1778.82|1779.55|1779.14|1778.63|1778.26|508
1634636400000|2021-10-19 09:40:00|1779.34|1778.84|1780.34|1780.04|1780.72|1780.37|1779.18|1778.84|575
1634636700000|2021-10-19 09:45:00|1780.44|1779.94|1780.16|1779.86|1780.58|1780.18|1780.01|1779.63|396
1634637000000|2021-10-19 09:50:00|1780.15|1779.85|1779.14|1778.84|1780.57|1780.14|1779.03|1778.69|506
1634637300000|2021-10-19 09:55:00|1779.15|1778.85|1779.71|1779.41|1779.81|1779.43|1778.85|1778.48|755
1634637600000|2021-10-19 10:00:00|1779.68|1779.38|1778.1|1777.8|1779.87|1779.53|1777.89|1777.53|796
1634637900000|2021-10-19 10:05:00|1778.12|1777.82|1778.87|1778.37|1779.45|1779.13|1777.98|1777.64|593
1634638200000|2021-10-19 10:10:00|1778.88|1778.38|1778.89|1778.59|1779.52|1779.16|1778.72|1778.35|489
1634638500000|2021-10-19 10:15:00|1778.9|1778.6|1780.25|1779.95|1780.44|1780.04|1778.85|1778.47|619
1634638800000|2021-10-19 10:20:00|1780.26|1779.96|1779.44|1779.14|1780.44|1780.06|1779.17|1778.78|536
1634639100000|2021-10-19 10:25:00|1779.43|1779.13|1779.44|1779.14|1779.85|1779.49|1779.2|1778.83|564
1634639400000|2021-10-19 10:30:00|1779.54|1779.04|1778.83|1778.53|1779.55|1779.14|1778.6|1778.28|594
1634639700000|2021-10-19 10:35:00|1778.81|1778.51|1778.29|1777.99|1779.22|1778.82|1778.09|1777.78|549
1634640000000|2021-10-19 10:40:00|1778.28|1777.98|1777.93|1777.63|1778.46|1778.12|1777.37|1777.04|654
1634640300000|2021-10-19 10:45:00|1777.92|1777.62|1777.88|1777.38|1778.37|1777.97|1777.52|1777.14|583
1634640600000|2021-10-19 10:50:00|1777.77|1777.47|1778.08|1777.58|1778.39|1778.02|1777.48|1777.13|598
1634640900000|2021-10-19 10:55:00|1777.97|1777.67|1778.81|1778.31|1778.93|1778.63|1777.77|1777.35|603
1634641200000|2021-10-19 11:00:00|1778.74|1778.44|1777.89|1777.59|1779.03|1778.69|1777.89|1777.55|698
1634641500000|2021-10-19 11:05:00|1777.91|1777.61|1776.89|1776.39|1778.2|1777.86|1776.31|1775.89|926
1634641800000|2021-10-19 11:10:00|1776.88|1776.38|1776.89|1776.59|1777.44|1777.07|1776.12|1775.7|647
1634642100000|2021-10-19 11:15:00|1776.99|1776.49|1777.88|1777.58|1777.88|1777.58|1776.26|1775.96|624
1634642400000|2021-10-19 11:20:00|1777.87|1777.57|1777.65|1777.15|1778.13|1777.73|1777.52|1777.15|641
1634642700000|2021-10-19 11:25:00|1777.66|1777.16|1778.34|1778.04|1778.45|1778.05|1777.34|1777.04|648
1634643000000|2021-10-19 11:30:00|1778.35|1778.05|1779.06|1778.56|1779.66|1779.27|1778.21|1777.83|782
1634643300000|2021-10-19 11:35:00|1779.05|1778.55|1780.54|1780.04|1780.65|1780.24|1779.02|1778.55|890
1634643600000|2021-10-19 11:40:00|1780.51|1780.01|1781.07|1780.57|1781.13|1780.74|1779.99|1779.62|748
1634643900000|2021-10-19 11:45:00|1781.05|1780.55|1779.91|1779.61|1781.06|1780.59|1779.91|1779.5|747
1634644200000|2021-10-19 11:50:00|1779.9|1779.6|1780.81|1780.31|1780.98|1780.59|1779.9|1779.51|681
1634644500000|2021-10-19 11:55:00|1780.75|1780.45|1780.81|1780.31|1780.91|1780.54|1780.08|1779.68|767
1634644800000|2021-10-19 12:00:00|1780.68|1780.38|1781.68|1781.38|1781.95|1781.47|1780.13|1779.72|1213
1634645100000|2021-10-19 12:05:00|1781.67|1781.37|1781.59|1781.29|1782.4|1782.05|1781.28|1780.87|1115
1634645400000|2021-10-19 12:10:00|1781.58|1781.28|1782.53|1782.23|1782.78|1782.36|1781.18|1780.71|1020
1634645700000|2021-10-19 12:15:00|1782.57|1782.27|1783.69|1783.19|1784.82|1784.5|1782.43|1782.07|1214
1634646000000|2021-10-19 12:20:00|1783.71|1783.21|1778.5|1778.2|1783.94|1783.55|1778.3|1777.92|1537
1634646300000|2021-10-19 12:25:00|1778.53|1778.23|1778.25|1777.75|1779.83|1779.42|1777.59|1777.25|1251
1634646600000|2021-10-19 12:30:00|1778.29|1777.79|1778.19|1777.69|1781.04|1780.62|1777.78|1777.44|1419
1634646900000|2021-10-19 12:35:00|1778.24|1777.74|1779.46|1779.16|1780.28|1779.86|1778.24|1777.74|1178
1634647200000|2021-10-19 12:40:00|1779.45|1779.15|1780.72|1780.22|1781.17|1780.87|1779.18|1778.79|1281
1634647500000|2021-10-19 12:45:00|1780.71|1780.21|1781.45|1781.15|1781.94|1781.47|1780.52|1780.13|1235
1634647800000|2021-10-19 12:50:00|1781.44|1781.14|1781.42|1780.92|1781.99|1781.66|1780.72|1780.22|997
1634648100000|2021-10-19 12:55:00|1781.41|1780.91|1781.93|1781.43|1782.24|1781.83|1781.18|1780.76|1100
1634648400000|2021-10-19 13:00:00|1781.95|1781.45|1783.31|1782.81|1783.48|1783.16|1781.57|1781.11|1562
1634648700000|2021-10-19 13:05:00|1783.36|1782.86|1783.96|1783.66|1785.43|1785.05|1782.45|1782.15|1442
1634649000000|2021-10-19 13:10:00|1784.04|1783.54|1778.91|1778.41|1784.82|1784.4|1778.67|1778.37|1517
1634649300000|2021-10-19 13:15:00|1778.84|1778.34|1781.5|1781.2|1782.78|1782.28|1778.84|1778.34|1355
1634649600000|2021-10-19 13:20:00|1781.49|1781.19|1779.59|1779.09|1781.75|1781.31|1779.3|1778.92|1303
1634649900000|2021-10-19 13:25:00|1779.67|1779.17|1781.17|1780.87|1781.29|1780.99|1779.3|1778.99|1152
1634650200000|2021-10-19 13:30:00|1781.11|1780.81|1778.62|1778.32|1781.31|1780.97|1778.18|1777.78|1528
1634650500000|2021-10-19 13:35:00|1778.56|1778.26|1778.15|1777.65|1779.83|1779.33|1777.2|1776.7|1359
1634650800000|2021-10-19 13:40:00|1777.98|1777.48|1777.93|1777.43|1778.59|1778.21|1776.66|1776.34|1408
1634651100000|2021-10-19 13:45:00|1777.94|1777.44|1780.35|1780.05|1781.26|1780.76|1777.61|1777.22|1414
1634651400000|2021-10-19 13:50:00|1780.34|1780.04|1778.66|1778.16|1780.57|1780.27|1778.45|1778|1203
1634651700000|2021-10-19 13:55:00|1778.67|1778.17|1778.43|1778.13|1778.89|1778.51|1776.35|1775.93|1349
1634652000000|2021-10-19 14:00:00|1778.44|1778.14|1778.83|1778.33|1779.7|1779.28|1778.27|1777.9|1330
1634652300000|2021-10-19 14:05:00|1778.84|1778.34|1777.92|1777.62|1779.95|1779.5|1777.91|1777.52|1117
1634652600000|2021-10-19 14:10:00|1777.89|1777.59|1776.97|1776.67|1778.61|1778.17|1776.73|1776.33|1083
1634652900000|2021-10-19 14:15:00|1776.99|1776.69|1773.41|1772.91|1777.94|1777.51|1772.49|1772.16|1527
1634653200000|2021-10-19 14:20:00|1773.33|1772.83|1773.71|1773.21|1774.18|1773.77|1772.34|1772.03|1405
1634653500000|2021-10-19 14:25:00|1773.7|1773.2|1773.87|1773.37|1774.96|1774.49|1772.73|1772.33|1181
1634653800000|2021-10-19 14:30:00|1773.93|1773.43|1773.26|1772.76|1774.08|1773.72|1770.49|1770.09|1543
1634654100000|2021-10-19 14:35:00|1773.27|1772.77|1772.67|1772.17|1773.4|1772.9|1770.67|1770.28|1320
1634654400000|2021-10-19 14:40:00|1772.68|1772.18|1771.38|1771.08|1772.84|1772.44|1771.24|1770.89|1231
1634654700000|2021-10-19 14:45:00|1771.33|1771.03|1772.71|1772.21|1773.09|1772.66|1771.02|1770.59|1161
1634655000000|2021-10-19 14:50:00|1772.7|1772.2|1773.65|1773.15|1773.99|1773.65|1771.56|1771.18|1224
1634655300000|2021-10-19 14:55:00|1773.66|1773.16|1773.48|1772.98|1773.99|1773.53|1772.53|1772.2|1115
1634655600000|2021-10-19 15:00:00|1773.45|1772.95|1773.16|1772.66|1773.52|1773.02|1772.44|1771.95|1146
1634655900000|2021-10-19 15:05:00|1773.15|1772.65|1772|1771.7|1773.16|1772.72|1771.57|1771.15|929
1634656200000|2021-10-19 15:10:00|1772.03|1771.73|1772.84|1772.34|1773.62|1773.24|1771.32|1770.92|1028
1634656500000|2021-10-19 15:15:00|1772.78|1772.28|1771.09|1770.59|1772.85|1772.35|1770.57|1770.19|1048
1634656800000|2021-10-19 15:20:00|1771.08|1770.58|1771|1770.5|1772.1|1771.71|1770.86|1770.37|957
1634657100000|2021-10-19 15:25:00|1770.98|1770.48|1771.93|1771.43|1772.56|1772.1|1770.69|1770.19|1013
1634657400000|2021-10-19 15:30:00|1771.97|1771.47|1771.18|1770.68|1772|1771.55|1770.74|1770.4|966
1634657700000|2021-10-19 15:35:00|1771.17|1770.67|1770.25|1769.95|1771.64|1771.14|1770.18|1769.77|937
1634658000000|2021-10-19 15:40:00|1770.23|1769.93|1770.96|1770.66|1771.13|1770.76|1769.65|1769.25|1207
1634658300000|2021-10-19 15:45:00|1770.97|1770.67|1771.03|1770.53|1771.61|1771.17|1770.59|1770.15|986
1634658600000|2021-10-19 15:50:00|1771|1770.5|1771.75|1771.25|1771.75|1771.34|1770.22|1769.82|825
1634658900000|2021-10-19 15:55:00|1771.76|1771.26|1771.48|1770.98|1771.9|1771.6|1770.95|1770.58|762
1634659200000|2021-10-19 16:00:00|1771.49|1770.99|1770.68|1770.38|1771.66|1771.36|1770.41|1770|691
1634659500000|2021-10-19 16:05:00|1770.73|1770.43|1769.59|1769.09|1770.78|1770.45|1769.28|1768.78|849
1634659800000|2021-10-19 16:10:00|1769.58|1769.08|1768.27|1767.97|1769.73|1769.23|1768.17|1767.79|800
1634660100000|2021-10-19 16:15:00|1768.25|1767.95|1768.69|1768.19|1768.76|1768.36|1768.01|1767.62|859
1634660400000|2021-10-19 16:20:00|1768.71|1768.21|1767.67|1767.17|1769.04|1768.67|1767.49|1766.99|854
1634660700000|2021-10-19 16:25:00|1767.69|1767.19|1768.16|1767.66|1768.49|1768.06|1767.43|1766.97|809
1634661000000|2021-10-19 16:30:00|1768.17|1767.67|1768|1767.5|1768.38|1768.01|1767.78|1767.34|769
1634661300000|2021-10-19 16:35:00|1768.02|1767.52|1767.96|1767.66|1768.58|1768.08|1767.82|1767.35|647
1634661600000|2021-10-19 16:40:00|1768.06|1767.56|1768.64|1768.14|1768.75|1768.38|1767.98|1767.54|554
1634661900000|2021-10-19 16:45:00|1768.65|1768.15|1769.63|1769.13|1769.69|1769.34|1768.54|1768.04|605
1634662200000|2021-10-19 16:50:00|1769.54|1769.24|1769.07|1768.77|1769.67|1769.27|1768.89|1768.54|497
1634662500000|2021-10-19 16:55:00|1769.06|1768.76|1769.79|1769.29|1769.88|1769.49|1769.06|1768.66|545
1634662800000|2021-10-19 17:00:00|1769.8|1769.3|1769.19|1768.89|1769.82|1769.43|1768.88|1768.47|582
1634663100000|2021-10-19 17:05:00|1769.29|1768.79|1768.48|1767.98|1769.31|1768.81|1768.35|1767.97|498
1634663400000|2021-10-19 17:10:00|1768.46|1767.96|1770.2|1769.7|1770.21|1769.82|1768.3|1767.89|654
1634663700000|2021-10-19 17:15:00|1770.23|1769.73|1769.22|1768.92|1770.24|1769.82|1768.66|1768.27|554
1634664000000|2021-10-19 17:20:00|1769.12|1768.82|1769.24|1768.94|1769.49|1769.09|1768.56|1768.14|624
1634664300000|2021-10-19 17:25:00|1769.22|1768.92|1770.33|1770.03|1770.62|1770.29|1769.01|1768.58|780
1634664600000|2021-10-19 17:30:00|1770.39|1770.09|1770.73|1770.43|1771.44|1771.07|1770.29|1769.92|771
1634664900000|2021-10-19 17:35:00|1770.75|1770.45|1770.39|1770.09|1770.98|1770.59|1770.23|1769.86|501
1634665200000|2021-10-19 17:40:00|1770.4|1770.1|1770.8|1770.3|1770.94|1770.5|1770.33|1769.94|491
1634665500000|2021-10-19 17:45:00|1770.79|1770.29|1770.39|1770.09|1770.82|1770.44|1770.15|1769.77|396
1634665800000|2021-10-19 17:50:00|1770.4|1770.1|1770.22|1769.72|1770.89|1770.51|1770.1|1769.7|461
1634666100000|2021-10-19 17:55:00|1770.21|1769.71|1770.21|1769.91|1770.75|1770.37|1770.02|1769.65|564
1634666400000|2021-10-19 18:00:00|1770.19|1769.89|1769.73|1769.43|1770.41|1770.04|1769.62|1769.22|584
1634666700000|2021-10-19 18:05:00|1769.82|1769.32|1769.9|1769.4|1770.06|1769.65|1769.26|1768.86|432
1634667000000|2021-10-19 18:10:00|1769.91|1769.41|1770.1|1769.8|1770.32|1769.89|1769.56|1769.16|586
1634667300000|2021-10-19 18:15:00|1770.11|1769.81|1770.32|1769.82|1770.36|1769.96|1769.9|1769.51|432
1634667600000|2021-10-19 18:20:00|1770.31|1769.81|1770.17|1769.67|1770.33|1769.86|1769.77|1769.4|479
1634667900000|2021-10-19 18:25:00|1770.18|1769.68|1770.53|1770.23|1770.8|1770.42|1770.02|1769.62|446
1634668200000|2021-10-19 18:30:00|1770.52|1770.22|1770.53|1770.03|1770.74|1770.33|1769.93|1769.53|500
1634668500000|2021-10-19 18:35:00|1770.54|1770.04|1770.83|1770.33|1771.24|1770.82|1770.47|1770.02|527
1634668800000|2021-10-19 18:40:00|1770.68|1770.38|1770.85|1770.35|1771.09|1770.68|1770.46|1770.08|363
1634669100000|2021-10-19 18:45:00|1770.86|1770.36|1770.77|1770.27|1771.08|1770.67|1770.55|1770.18|387
1634669400000|2021-10-19 18:50:00|1770.78|1770.28|1770.8|1770.3|1770.96|1770.57|1770.63|1770.23|335
1634669700000|2021-10-19 18:55:00|1770.79|1770.29|1770.85|1770.55|1771.02|1770.62|1770.35|1769.97|518
1634670000000|2021-10-19 19:00:00|1770.83|1770.53|1770.77|1770.27|1770.96|1770.57|1770.45|1770.05|391
1634670300000|2021-10-19 19:05:00|1770.76|1770.26|1770.49|1769.99|1770.84|1770.45|1770.27|1769.88|469
1634670600000|2021-10-19 19:10:00|1770.5|1770|1770.16|1769.66|1770.5|1770.17|1769.92|1769.61|385
1634670900000|2021-10-19 19:15:00|1770.13|1769.63|1769.72|1769.42|1770.13|1769.72|1769.17|1768.77|542
1634671200000|2021-10-19 19:20:00|1769.82|1769.32|1769.27|1768.97|1770.01|1769.63|1769.2|1768.83|512
1634671500000|2021-10-19 19:25:00|1769.26|1768.96|1769.48|1769.18|1769.68|1769.32|1768.87|1768.53|437
1634671800000|2021-10-19 19:30:00|1769.49|1769.19|1769.83|1769.53|1769.98|1769.6|1769.46|1769.1|414
1634672100000|2021-10-19 19:35:00|1769.84|1769.54|1770.12|1769.62|1770.43|1770.06|1769.79|1769.38|421
1634672400000|2021-10-19 19:40:00|1770.1|1769.6|1770|1769.5|1770.15|1769.83|1769.86|1769.43|392
1634672700000|2021-10-19 19:45:00|1769.99|1769.49|1770.05|1769.55|1770.14|1769.79|1769.78|1769.39|366
1634673000000|2021-10-19 19:50:00|1770.04|1769.54|1770.61|1770.11|1770.61|1770.21|1769.88|1769.52|523
1634673300000|2021-10-19 19:55:00|1770.65|1770.15|1770.38|1770.08|1770.73|1770.33|1769.84|1769.42|733
1634673600000|2021-10-19 20:00:00|1770.43|1770.13|1770.1|1769.6|1770.46|1770.13|1769.77|1769.38|476
1634673900000|2021-10-19 20:05:00|1770.08|1769.58|1769.66|1769.16|1770.09|1769.59|1769.46|1769.08|226
1634674200000|2021-10-19 20:10:00|1769.67|1769.17|1770.02|1769.52|1770.14|1769.79|1769.62|1769.12|304
1634674500000|2021-10-19 20:15:00|1770.09|1769.59|1770.2|1769.7|1770.25|1769.89|1769.88|1769.49|203
1634674800000|2021-10-19 20:20:00|1770.16|1769.66|1770.21|1769.71|1770.39|1769.89|1770.09|1769.61|215
1634675100000|2021-10-19 20:25:00|1770.2|1769.7|1770.18|1769.68|1770.27|1769.77|1769.84|1769.43|207
1634675400000|2021-10-19 20:30:00|1770.2|1769.7|1769.7|1769.2|1770.2|1769.73|1769.5|1769.04|260
1634675700000|2021-10-19 20:35:00|1769.69|1769.19|1769.07|1768.57|1769.69|1769.19|1768.94|1768.55|174
1634676000000|2021-10-19 20:40:00|1769.06|1768.56|1769.17|1768.67|1769.36|1768.88|1769.06|1768.56|152
1634676300000|2021-10-19 20:45:00|1769.12|1768.62|1768.85|1768.35|1769.24|1768.76|1768.85|1768.35|225
1634676600000|2021-10-19 20:50:00|1768.86|1768.36|1769.26|1768.76|1769.32|1768.82|1768.68|1768.18|202
1634676900000|2021-10-19 20:55:00|1769.25|1768.75|1769.6|1769.1|1769.98|1769.48|1769.16|1768.66|208
1634680800000|2021-10-19 22:00:00|1769.54|1769.04|1769.86|1769.36|1770.01|1769.51|1769.26|1768.87|196
1634681100000|2021-10-19 22:05:00|1769.9|1769.4|1769.94|1769.44|1770.09|1769.59|1769.56|1769.15|143
1634681400000|2021-10-19 22:10:00|1769.96|1769.46|1769.87|1769.37|1770.08|1769.58|1769.73|1769.32|129
1634681700000|2021-10-19 22:15:00|1769.91|1769.41|1770.12|1769.62|1770.24|1769.74|1769.8|1769.32|204
1634682000000|2021-10-19 22:20:00|1770.13|1769.63|1769.81|1769.31|1770.14|1769.64|1769.62|1769.19|107
1634682300000|2021-10-19 22:25:00|1769.8|1769.3|1769.97|1769.47|1769.99|1769.49|1769.67|1769.17|157
1634682600000|2021-10-19 22:30:00|1769.99|1769.49|1769.96|1769.46|1770.17|1769.67|1769.83|1769.33|185
1634682900000|2021-10-19 22:35:00|1769.95|1769.45|1769.9|1769.4|1769.99|1769.5|1769.77|1769.36|134
1634683200000|2021-10-19 22:40:00|1769.89|1769.39|1769.88|1769.38|1769.96|1769.5|1769.66|1769.24|112
1634683500000|2021-10-19 22:45:00|1769.86|1769.36|1769.68|1769.18|1769.91|1769.41|1769.65|1769.15|165
1634683800000|2021-10-19 22:50:00|1769.69|1769.19|1769.49|1768.99|1769.78|1769.38|1769.45|1768.96|158
1634684100000|2021-10-19 22:55:00|1769.47|1768.97|1769.38|1768.88|1769.5|1769.1|1769.3|1768.87|115
1634684400000|2021-10-19 23:00:00|1769.39|1768.89|1769.38|1768.88|1769.46|1769.04|1769.25|1768.83|122
1634684700000|2021-10-19 23:05:00|1769.39|1768.89|1769.39|1768.89|1769.49|1769.09|1769.23|1768.77|174
1634685000000|2021-10-19 23:10:00|1769.37|1768.87|1769.34|1768.84|1769.42|1769.01|1769.04|1768.62|226
1634685300000|2021-10-19 23:15:00|1769.35|1768.85|1769.06|1768.56|1769.35|1768.92|1768.85|1768.43|224
1634685600000|2021-10-19 23:20:00|1769.05|1768.55|1768.8|1768.3|1769.08|1768.58|1768.41|1768|216
1634685900000|2021-10-19 23:25:00|1768.82|1768.32|1768.99|1768.49|1768.99|1768.59|1768.68|1768.18|271
1634686200000|2021-10-19 23:30:00|1768.98|1768.48|1769.36|1768.86|1769.4|1768.9|1768.93|1768.44|283
1634686500000|2021-10-19 23:35:00|1769.37|1768.87|1769.14|1768.64|1769.48|1769.12|1769|1768.51|201
1634686800000|2021-10-19 23:40:00|1769.12|1768.62|1769.23|1768.73|1769.29|1768.91|1768.88|1768.45|265
1634687100000|2021-10-19 23:45:00|1769.24|1768.74|1769.46|1768.96|1769.47|1769.04|1769.07|1768.68|176
1634687400000|2021-10-19 23:50:00|1769.43|1768.93|1769.18|1768.68|1769.65|1769.25|1769|1768.61|293
1634687700000|2021-10-19 23:55:00|1769.19|1768.69|1769|1768.5|1769.52|1769.08|1768.9|1768.4|347
1634688000000|2021-10-20 00:00:00|1768.99|1768.49|1768.56|1768.06|1769.2|1768.78|1768.27|1767.85|453
1634688300000|2021-10-20 00:05:00|1768.53|1768.03|1768.35|1767.85|1768.59|1768.18|1767.89|1767.46|483
1634688600000|2021-10-20 00:10:00|1768.36|1767.86|1768.84|1768.34|1768.84|1768.42|1767.68|1767.32|429
1634688900000|2021-10-20 00:15:00|1768.82|1768.32|1768.63|1768.33|1768.93|1768.56|1768.36|1767.98|409
1634689200000|2021-10-20 00:20:00|1768.61|1768.31|1768.27|1767.77|1768.94|1768.54|1767.96|1767.6|620
1634689500000|2021-10-20 00:25:00|1768.24|1767.74|1767.63|1767.13|1768.44|1768.07|1767.28|1766.85|617
1634689800000|2021-10-20 00:30:00|1767.55|1767.25|1767.32|1766.82|1767.88|1767.48|1767.15|1766.67|485
1634690100000|2021-10-20 00:35:00|1767.29|1766.79|1767.48|1766.98|1768|1767.6|1767.14|1766.72|446
1634690400000|2021-10-20 00:40:00|1767.5|1767|1768.18|1767.68|1768.37|1767.97|1767.32|1766.93|383
1634690700000|2021-10-20 00:45:00|1768.19|1767.69|1768.66|1768.36|1768.74|1768.39|1768.06|1767.65|462
1634691000000|2021-10-20 00:50:00|1768.67|1768.37|1768.47|1768.17|1768.8|1768.38|1767.8|1767.46|521
1634691300000|2021-10-20 00:55:00|1768.46|1768.16|1769.44|1768.94|1769.47|1769.06|1768.3|1767.93|579
1634691600000|2021-10-20 01:00:00|1769.45|1768.95|1770.11|1769.81|1770.24|1769.91|1767.97|1767.6|1194
1634691900000|2021-10-20 01:05:00|1770.07|1769.77|1771.25|1770.95|1771.47|1771.07|1769.96|1769.58|917
1634692200000|2021-10-20 01:10:00|1771.29|1770.99|1772.41|1772.11|1772.56|1772.17|1771|1770.6|832
1634692500000|2021-10-20 01:15:00|1772.43|1772.13|1772.37|1772.07|1773.05|1772.62|1772.21|1771.81|869
1634692800000|2021-10-20 01:20:00|1772.36|1772.06|1773.59|1773.29|1773.75|1773.38|1772.36|1772.02|853
1634693100000|2021-10-20 01:25:00|1773.69|1773.19|1772.92|1772.42|1773.7|1773.2|1772.14|1771.79|875
1634693400000|2021-10-20 01:30:00|1772.95|1772.45|1772.66|1772.36|1773.89|1773.44|1772.65|1772.25|936
1634693700000|2021-10-20 01:35:00|1772.76|1772.26|1772.54|1772.04|1773.16|1772.75|1771.36|1771.06|820
1634694000000|2021-10-20 01:40:00|1772.5|1772|1773.12|1772.62|1773.2|1772.75|1772.39|1771.98|593
1634694300000|2021-10-20 01:45:00|1773.11|1772.61|1772.57|1772.07|1773.3|1772.87|1772.04|1771.63|669
1634694600000|2021-10-20 01:50:00|1772.55|1772.05|1772.8|1772.3|1773.12|1772.68|1772.07|1771.67|578
1634694900000|2021-10-20 01:55:00|1772.79|1772.29|1772.8|1772.3|1773.19|1772.8|1772.09|1771.69|688
1634695200000|2021-10-20 02:00:00|1772.68|1772.38|1772.31|1771.81|1772.95|1772.54|1771.95|1771.57|572
1634695500000|2021-10-20 02:05:00|1772.3|1771.8|1771.59|1771.09|1772.66|1772.26|1771.29|1770.8|582
1634695800000|2021-10-20 02:10:00|1771.58|1771.08|1771.45|1771.15|1771.81|1771.39|1771.32|1770.88|544
1634696100000|2021-10-20 02:15:00|1771.62|1771.12|1771.55|1771.05|1771.9|1771.42|1771.13|1770.74|373
1634696400000|2021-10-20 02:20:00|1771.57|1771.07|1771.18|1770.68|1771.75|1771.35|1770.96|1770.53|337
1634696700000|2021-10-20 02:25:00|1771.23|1770.73|1770.09|1769.59|1771.23|1770.73|1769.97|1769.53|307
1634697000000|2021-10-20 02:30:00|1770.08|1769.58|1771.53|1771.03|1771.55|1771.17|1769.72|1769.32|634
1634697300000|2021-10-20 02:35:00|1771.54|1771.04|1772.22|1771.72|1772.37|1771.91|1771.38|1770.95|424
1634697600000|2021-10-20 02:40:00|1772.2|1771.7|1773.05|1772.55|1773.09|1772.63|1772.13|1771.7|596
1634697900000|2021-10-20 02:45:00|1773.04|1772.54|1773.33|1772.83|1773.62|1773.22|1772.99|1772.49|641
1634698200000|2021-10-20 02:50:00|1773.36|1772.86|1773.65|1773.35|1773.93|1773.51|1773.23|1772.8|522
1634698500000|2021-10-20 02:55:00|1773.63|1773.33|1774.4|1774.1|1774.48|1774.11|1773.61|1773.23|520
1634698800000|2021-10-20 03:00:00|1774.39|1774.09|1773.94|1773.44|1774.64|1774.3|1773.62|1773.12|584
1634699100000|2021-10-20 03:05:00|1773.95|1773.45|1773.78|1773.28|1774.49|1774.06|1773.49|1773.1|412
1634699400000|2021-10-20 03:10:00|1773.76|1773.26|1773.51|1773.21|1774.44|1773.97|1773.43|1773.01|447
1634699700000|2021-10-20 03:15:00|1773.48|1773.18|1773.46|1773.16|1773.73|1773.35|1773.05|1772.61|424
1634700000000|2021-10-20 03:20:00|1773.48|1773.18|1774.03|1773.73|1774.12|1773.77|1773.25|1772.76|470
1634700300000|2021-10-20 03:25:00|1774|1773.7|1774.46|1773.96|1774.5|1774.02|1773.98|1773.58|445
1634700600000|2021-10-20 03:30:00|1774.48|1773.98|1774.03|1773.53|1774.48|1773.98|1773.7|1773.22|271
1634700900000|2021-10-20 03:35:00|1774.05|1773.55|1773.96|1773.46|1774.09|1773.69|1773.81|1773.35|182
1634701200000|2021-10-20 03:40:00|1773.99|1773.49|1774.25|1773.95|1774.38|1773.98|1773.91|1773.44|222
1634701500000|2021-10-20 03:45:00|1774.35|1773.85|1774.88|1774.38|1774.94|1774.53|1774.16|1773.8|332
1634701800000|2021-10-20 03:50:00|1774.87|1774.37|1774.66|1774.16|1774.87|1774.37|1774.43|1773.95|273
1634702100000|2021-10-20 03:55:00|1774.63|1774.13|1774.42|1773.92|1774.63|1774.16|1774.1|1773.61|296
1634702400000|2021-10-20 04:00:00|1774.45|1773.95|1774.57|1774.07|1774.84|1774.47|1774.34|1773.91|249
1634702700000|2021-10-20 04:05:00|1774.56|1774.06|1774.78|1774.28|1774.94|1774.52|1774.5|1774.06|302
1634703000000|2021-10-20 04:10:00|1774.77|1774.27|1774.66|1774.16|1774.88|1774.46|1774.41|1774.01|200
1634703300000|2021-10-20 04:15:00|1774.65|1774.15|1774.62|1774.12|1774.69|1774.36|1774.36|1773.96|206
1634703600000|2021-10-20 04:20:00|1774.6|1774.1|1774.19|1773.69|1774.63|1774.24|1773.84|1773.43|350
1634703900000|2021-10-20 04:25:00|1774.18|1773.68|1774.1|1773.8|1774.28|1773.9|1773.85|1773.39|439
1634704200000|2021-10-20 04:30:00|1774.2|1773.7|1773.98|1773.48|1774.34|1773.9|1773.57|1773.13|480
1634704500000|2021-10-20 04:35:00|1773.99|1773.49|1773.91|1773.41|1774.29|1773.89|1773.73|1773.32|372
1634704800000|2021-10-20 04:40:00|1773.92|1773.42|1773.75|1773.25|1773.95|1773.58|1773.58|1773.17|283
1634705100000|2021-10-20 04:45:00|1773.79|1773.29|1773.89|1773.39|1774.08|1773.58|1773.6|1773.18|251
1634705400000|2021-10-20 04:50:00|1773.9|1773.4|1774.22|1773.72|1774.34|1773.91|1773.59|1773.22|282
1634705700000|2021-10-20 04:55:00|1774.23|1773.73|1774.53|1774.03|1774.65|1774.2|1774.21|1773.71|246
1634706000000|2021-10-20 05:00:00|1774.5|1774|1774.52|1774.22|1774.77|1774.37|1774.32|1773.91|234
1634706300000|2021-10-20 05:05:00|1774.62|1774.12|1774.38|1773.88|1774.78|1774.38|1774.23|1773.83|222
1634706600000|2021-10-20 05:10:00|1774.39|1773.89|1775.01|1774.71|1775.25|1774.84|1774.32|1773.87|324
1634706900000|2021-10-20 05:15:00|1775|1774.7|1774.91|1774.61|1775.24|1774.83|1774.79|1774.29|453
1634707200000|2021-10-20 05:20:00|1775|1774.5|1775.11|1774.61|1775.17|1774.73|1774.76|1774.34|268
1634707500000|2021-10-20 05:25:00|1775.1|1774.6|1774.57|1774.07|1775.24|1774.84|1773.64|1773.21|508
1634707800000|2021-10-20 05:30:00|1774.58|1774.08|1774.81|1774.31|1775.2|1774.78|1774.26|1773.82|708
1634708100000|2021-10-20 05:35:00|1774.89|1774.39|1775.03|1774.53|1775.04|1774.55|1774.44|1774.05|478
1634708400000|2021-10-20 05:40:00|1775.04|1774.54|1775.08|1774.58|1775.24|1774.87|1774.75|1774.29|316
1634708700000|2021-10-20 05:45:00|1775.06|1774.78|1776.77|1776.47|1776.83|1776.48|1774.96|1774.56|622
1634709000000|2021-10-20 05:50:00|1776.72|1776.42|1776.74|1776.24|1777.49|1777.06|1776.62|1776.23|798
1634709300000|2021-10-20 05:55:00|1776.75|1776.25|1776.71|1776.41|1777.15|1776.75|1776.6|1776.2|553
1634709600000|2021-10-20 06:00:00|1776.82|1776.52|1777.16|1776.66|1777.46|1777.06|1776.66|1776.27|880
1634709900000|2021-10-20 06:05:00|1777.21|1776.71|1778.15|1777.65|1778.34|1777.89|1777.11|1776.71|903
1634710200000|2021-10-20 06:10:00|1778.14|1777.64|1776.84|1776.34|1778.31|1777.86|1776.15|1775.67|1056
1634710500000|2021-10-20 06:15:00|1776.81|1776.31|1775.88|1775.38|1777.13|1776.72|1775.44|1774.94|1033
1634710800000|2021-10-20 06:20:00|1775.85|1775.35|1776.04|1775.54|1776.9|1776.41|1775.65|1775.26|1007
1634711100000|2021-10-20 06:25:00|1775.94|1775.44|1776.15|1775.65|1776.48|1776.11|1775.71|1775.3|871
1634711400000|2021-10-20 06:30:00|1776.16|1775.66|1775.67|1775.37|1776.94|1776.61|1775.58|1775.16|848
1634711700000|2021-10-20 06:35:00|1775.62|1775.32|1775.61|1775.11|1776.43|1776.04|1775.42|1775.06|808
1634712000000|2021-10-20 06:40:00|1775.6|1775.1|1776.45|1776.15|1776.57|1776.22|1775.41|1775.03|698
1634712300000|2021-10-20 06:45:00|1776.55|1776.05|1776.63|1776.13|1777.17|1776.76|1776.11|1775.78|999
1634712600000|2021-10-20 06:50:00|1776.61|1776.11|1775.93|1775.43|1776.74|1776.34|1775.66|1775.2|792
1634712900000|2021-10-20 06:55:00|1775.92|1775.42|1776.58|1776.08|1776.77|1776.27|1775.76|1775.37|1066
1634713200000|2021-10-20 07:00:00|1776.57|1776.07|1776.77|1776.27|1777.43|1776.93|1776.14|1775.64|1197
1634713500000|2021-10-20 07:05:00|1776.66|1776.36|1776.46|1775.96|1777.37|1776.87|1776.09|1775.7|966
1634713800000|2021-10-20 07:10:00|1776.47|1775.97|1775.62|1775.12|1776.67|1776.17|1775.54|1775.04|925
1634714100000|2021-10-20 07:15:00|1775.57|1775.07|1775.79|1775.29|1776.44|1776|1775.52|1775.04|963
1634714400000|2021-10-20 07:20:00|1775.78|1775.28|1776.2|1775.7|1776.62|1776.18|1775.5|1775.03|872
1634714700000|2021-10-20 07:25:00|1776.19|1775.69|1776.56|1776.26|1776.84|1776.4|1776.06|1775.58|892
1634715000000|2021-10-20 07:30:00|1776.71|1776.21|1775.33|1774.83|1777.35|1776.91|1774.97|1774.47|1107
1634715300000|2021-10-20 07:35:00|1775.34|1774.84|1775.11|1774.81|1775.89|1775.51|1774.77|1774.42|744
1634715600000|2021-10-20 07:40:00|1775.21|1774.71|1775.76|1775.26|1776.17|1775.77|1774.97|1774.5|770
1634715900000|2021-10-20 07:45:00|1775.72|1775.22|1775.78|1775.48|1776.25|1775.85|1775.39|1774.93|567
1634716200000|2021-10-20 07:50:00|1775.76|1775.46|1776.89|1776.39|1777.08|1776.67|1775.76|1775.38|721
1634716500000|2021-10-20 07:55:00|1776.87|1776.37|1777.02|1776.52|1777.39|1776.89|1776.05|1775.59|963
1634716800000|2021-10-20 08:00:00|1777|1776.5|1777.64|1777.34|1777.84|1777.36|1776.75|1776.25|840
1634717100000|2021-10-20 08:05:00|1777.62|1777.32|1777.41|1776.91|1778.19|1777.69|1777.29|1776.84|749
1634717400000|2021-10-20 08:10:00|1777.4|1776.9|1777.27|1776.77|1777.52|1777.1|1776.84|1776.44|635
1634717700000|2021-10-20 08:15:00|1777.24|1776.74|1777.49|1776.99|1777.56|1777.15|1776.76|1776.26|765
1634718000000|2021-10-20 08:20:00|1777.5|1777|1777.51|1777.01|1777.71|1777.25|1777.09|1776.77|666
1634718300000|2021-10-20 08:25:00|1777.54|1777.04|1777.5|1777|1777.78|1777.41|1777.13|1776.73|606
1634718600000|2021-10-20 08:30:00|1777.52|1777.02|1777.92|1777.42|1778.13|1777.63|1777.23|1776.87|579
1634718900000|2021-10-20 08:35:00|1777.9|1777.4|1779.33|1778.83|1779.34|1778.89|1777.9|1777.4|949
1634719200000|2021-10-20 08:40:00|1779.3|1778.8|1779.25|1778.75|1779.62|1779.22|1778.76|1778.43|722
1634719500000|2021-10-20 08:45:00|1779.26|1778.76|1778.82|1778.52|1779.61|1779.15|1778.39|1778.05|617
1634719800000|2021-10-20 08:50:00|1778.83|1778.53|1778.92|1778.42|1779.09|1778.63|1778.09|1777.76|582
1634720100000|2021-10-20 08:55:00|1778.85|1778.55|1779.31|1779.01|1779.53|1779.13|1778.79|1778.39|483
1634720400000|2021-10-20 09:00:00|1779.29|1778.99|1778.59|1778.09|1779.47|1779.07|1778.38|1777.97|554
1634720700000|2021-10-20 09:05:00|1778.58|1778.08|1779.85|1779.35|1779.97|1779.5|1778.31|1777.98|804
1634721000000|2021-10-20 09:10:00|1779.84|1779.34|1779.24|1778.74|1779.84|1779.45|1779.05|1778.57|475
1634721300000|2021-10-20 09:15:00|1779.28|1778.78|1779|1778.5|1779.3|1778.8|1778.64|1778.26|470
1634721600000|2021-10-20 09:20:00|1778.99|1778.49|1778.94|1778.44|1779.17|1778.67|1778.38|1778.02|676
1634721900000|2021-10-20 09:25:00|1778.93|1778.43|1778.44|1777.94|1779.1|1778.67|1778.2|1777.77|565
1634722200000|2021-10-20 09:30:00|1778.43|1777.93|1778.93|1778.63|1779.2|1778.8|1778.06|1777.58|703
1634722500000|2021-10-20 09:35:00|1778.94|1778.64|1778.73|1778.43|1779.19|1778.79|1778.31|1777.92|668
1634722800000|2021-10-20 09:40:00|1778.71|1778.41|1778.36|1777.86|1778.86|1778.48|1777.88|1777.51|668
1634723100000|2021-10-20 09:45:00|1778.37|1777.87|1778.8|1778.5|1778.98|1778.55|1778.15|1777.74|586
1634723400000|2021-10-20 09:50:00|1778.9|1778.4|1778.86|1778.36|1778.95|1778.58|1778.43|1778.02|440
1634723700000|2021-10-20 09:55:00|1778.89|1778.39|1779.26|1778.76|1779.26|1778.76|1778.51|1778.11|390
1634724000000|2021-10-20 10:00:00|1779.23|1778.73|1779.45|1778.95|1779.73|1779.23|1778.84|1778.45|396
1634724300000|2021-10-20 10:05:00|1779.46|1778.96|1778.85|1778.35|1779.52|1779.07|1778.59|1778.19|402
1634724600000|2021-10-20 10:10:00|1778.86|1778.36|1778.86|1778.36|1779.43|1778.96|1778.7|1778.2|419
1634724900000|2021-10-20 10:15:00|1778.84|1778.34|1779.7|1779.2|1779.87|1779.38|1778.68|1778.18|557
1634725200000|2021-10-20 10:20:00|1779.72|1779.22|1779.55|1779.05|1779.81|1779.31|1779.29|1778.79|585
1634725500000|2021-10-20 10:25:00|1779.56|1779.06|1779.59|1779.09|1780|1779.69|1779.43|1778.93|552
1634725800000|2021-10-20 10:30:00|1779.57|1779.07|1779.32|1778.82|1779.76|1779.36|1779.24|1778.74|584
1634726100000|2021-10-20 10:35:00|1779.31|1778.81|1778.85|1778.35|1779.41|1778.91|1778.51|1778.01|545
1634726400000|2021-10-20 10:40:00|1778.86|1778.36|1778.91|1778.41|1778.99|1778.57|1778.36|1777.86|566
1634726700000|2021-10-20 10:45:00|1778.9|1778.4|1779.29|1778.79|1779.45|1779.01|1778.72|1778.33|535
1634727000000|2021-10-20 10:50:00|1779.3|1778.8|1779.64|1779.14|1779.66|1779.2|1779.08|1778.64|562
1634727300000|2021-10-20 10:55:00|1779.67|1779.17|1780.48|1779.98|1780.89|1780.39|1779.64|1779.14|761
1634727600000|2021-10-20 11:00:00|1780.65|1780.15|1780.96|1780.46|1781.3|1780.87|1780.34|1779.84|686
1634727900000|2021-10-20 11:05:00|1780.95|1780.45|1782|1781.5|1782.01|1781.61|1780.63|1780.13|620
1634728200000|2021-10-20 11:10:00|1782.01|1781.51|1781.43|1780.93|1782.05|1781.71|1781.28|1780.86|574
1634728500000|2021-10-20 11:15:00|1781.44|1780.94|1781.31|1780.81|1781.96|1781.56|1781.17|1780.72|665
1634728800000|2021-10-20 11:20:00|1781.32|1780.82|1780.78|1780.28|1781.64|1781.24|1780.66|1780.25|656
1634729100000|2021-10-20 11:25:00|1780.77|1780.27|1779.71|1779.21|1780.78|1780.28|1779.24|1778.74|817
1634729400000|2021-10-20 11:30:00|1779.76|1779.26|1779.88|1779.38|1780.16|1779.66|1779.37|1778.87|690
1634729700000|2021-10-20 11:35:00|1779.86|1779.36|1780.53|1780.03|1780.78|1780.37|1779.84|1779.34|531
1634730000000|2021-10-20 11:40:00|1780.52|1780.02|1779.01|1778.51|1780.53|1780.03|1778.83|1778.33|792
1634730300000|2021-10-20 11:45:00|1779|1778.5|1779.26|1778.76|1779.49|1778.99|1778.62|1778.16|698
1634730600000|2021-10-20 11:50:00|1779.29|1778.79|1779.72|1779.22|1780.18|1779.69|1779.03|1778.56|691
1634730900000|2021-10-20 11:55:00|1779.74|1779.24|1779.89|1779.39|1779.92|1779.53|1779.18|1778.79|593
1634731200000|2021-10-20 12:00:00|1779.81|1779.31|1783.99|1783.49|1784.12|1783.64|1779.66|1779.16|1300
1634731500000|2021-10-20 12:05:00|1783.97|1783.47|1783.77|1783.27|1784.54|1784.21|1783.15|1782.85|1315
1634731800000|2021-10-20 12:10:00|1783.8|1783.3|1783.89|1783.59|1784.8|1784.36|1783.53|1783.13|1244
1634732100000|2021-10-20 12:15:00|1783.99|1783.49|1783.73|1783.43|1784.61|1784.23|1783.46|1783.09|1103
1634732400000|2021-10-20 12:20:00|1783.62|1783.32|1782.23|1781.93|1783.81|1783.42|1782.1|1781.69|1267
1634732700000|2021-10-20 12:25:00|1782.2|1781.9|1782.3|1782|1783.22|1782.79|1781.63|1781.31|1100
1634733000000|2021-10-20 12:30:00|1782.29|1781.99|1784.58|1784.08|1784.58|1784.19|1782.29|1781.99|1194
1634733300000|2021-10-20 12:35:00|1784.57|1784.07|1787.7|1787.4|1787.74|1787.42|1784.44|1784.07|1447
1634733600000|2021-10-20 12:40:00|1787.85|1787.55|1787.09|1786.59|1788.67|1788.31|1785.91|1785.45|1352
1634733900000|2021-10-20 12:45:00|1787.08|1786.58|1787.68|1787.18|1788.58|1788.21|1786.78|1786.43|1281
1634734200000|2021-10-20 12:50:00|1787.67|1787.17|1787.74|1787.44|1788.73|1788.33|1787.25|1786.86|1149
1634734500000|2021-10-20 12:55:00|1787.73|1787.43|1786.81|1786.51|1788.59|1788.19|1786.67|1786.27|1197
1634734800000|2021-10-20 13:00:00|1786.83|1786.53|1784.78|1784.28|1787.72|1787.25|1784.47|1784.17|1560
1634735100000|2021-10-20 13:05:00|1784.64|1784.14|1785.11|1784.61|1785.95|1785.58|1783.89|1783.45|1337
1634735400000|2021-10-20 13:10:00|1785.16|1784.66|1785.5|1785.2|1785.91|1785.53|1784.5|1784.11|1092
1634735700000|2021-10-20 13:15:00|1785.54|1785.24|1783.04|1782.54|1785.98|1785.57|1782.91|1782.5|1171
1634736000000|2021-10-20 13:20:00|1783.05|1782.55|1783.93|1783.63|1784.23|1783.82|1782.49|1782.11|1220
1634736300000|2021-10-20 13:25:00|1783.9|1783.6|1778.75|1778.25|1783.98|1783.6|1778.61|1778.17|1340
1634736600000|2021-10-20 13:30:00|1778.47|1777.97|1777.69|1777.19|1779.03|1778.53|1775.18|1774.68|1853
1634736900000|2021-10-20 13:35:00|1777.59|1777.09|1780.42|1779.92|1780.67|1780.23|1776.97|1776.47|1482
1634737200000|2021-10-20 13:40:00|1780.41|1779.91|1780.38|1779.88|1781.97|1781.59|1779.73|1779.28|1440
1634737500000|2021-10-20 13:45:00|1780.37|1779.87|1780.53|1780.03|1781.15|1780.75|1778.95|1778.56|1263
1634737800000|2021-10-20 13:50:00|1780.58|1780.08|1779.6|1779.1|1780.79|1780.42|1778.83|1778.44|1187
1634738100000|2021-10-20 13:55:00|1779.63|1779.13|1780.34|1779.84|1781.91|1781.5|1779.27|1778.81|1208
1634738400000|2021-10-20 14:00:00|1780.33|1779.83|1779.12|1778.82|1780.41|1780.11|1777.84|1777.41|1357
1634738700000|2021-10-20 14:05:00|1779.23|1778.73|1777.6|1777.3|1779.54|1779.08|1777.6|1777.21|1119
1634739000000|2021-10-20 14:10:00|1777.65|1777.35|1778.45|1778.15|1778.46|1778.16|1776.94|1776.58|1185
1634739300000|2021-10-20 14:15:00|1778.5|1778.2|1778.99|1778.49|1779.17|1778.75|1778.06|1777.65|1012
1634739600000|2021-10-20 14:20:00|1779.01|1778.51|1779.25|1778.95|1779.37|1779.01|1778.19|1777.78|967
1634739900000|2021-10-20 14:25:00|1779.19|1778.89|1782.24|1781.74|1783.35|1782.95|1778.96|1778.57|1270
1634740200000|2021-10-20 14:30:00|1782.15|1781.85|1782.89|1782.59|1784.26|1783.84|1781.86|1781.46|1341
1634740500000|2021-10-20 14:35:00|1782.87|1782.57|1781.73|1781.43|1783.73|1783.31|1781.56|1781.15|1173
1634740800000|2021-10-20 14:40:00|1781.75|1781.45|1782.78|1782.28|1782.92|1782.55|1781.49|1781.11|1090
1634741100000|2021-10-20 14:45:00|1782.79|1782.29|1784.84|1784.34|1784.87|1784.46|1782.71|1782.28|1140
1634741400000|2021-10-20 14:50:00|1784.82|1784.32|1784.15|1783.65|1785|1784.65|1783.43|1783.04|1077
1634741700000|2021-10-20 14:55:00|1784.14|1783.64|1782.85|1782.35|1784.39|1783.96|1782.26|1781.88|1013
1634742000000|2021-10-20 15:00:00|1782.78|1782.48|1783.41|1783.11|1783.66|1783.26|1782.02|1781.53|1150
1634742300000|2021-10-20 15:05:00|1783.18|1782.88|1783.5|1783|1783.61|1783.22|1781.95|1781.57|992
1634742600000|2021-10-20 15:10:00|1783.44|1782.94|1783.88|1783.38|1784.44|1784.07|1783.06|1782.56|919
1634742900000|2021-10-20 15:15:00|1783.86|1783.36|1783.07|1782.57|1783.86|1783.43|1782.85|1782.46|876
1634743200000|2021-10-20 15:20:00|1783.05|1782.55|1783.68|1783.38|1783.8|1783.44|1782.31|1782|912
1634743500000|2021-10-20 15:25:00|1783.67|1783.37|1784.23|1783.73|1784.43|1784.02|1783.12|1782.82|772
1634743800000|2021-10-20 15:30:00|1784.22|1783.72|1784.45|1784.15|1784.79|1784.37|1784.11|1783.64|811
1634744100000|2021-10-20 15:35:00|1784.59|1784.09|1784.45|1784.15|1784.92|1784.54|1784.02|1783.64|887
1634744400000|2021-10-20 15:40:00|1784.44|1784.14|1783.75|1783.25|1784.74|1784.34|1783.5|1783.11|883
1634744700000|2021-10-20 15:45:00|1783.74|1783.24|1784.69|1784.39|1784.99|1784.61|1783.29|1782.94|863
1634745000000|2021-10-20 15:50:00|1784.64|1784.34|1783.6|1783.3|1784.66|1784.34|1783.56|1783.18|807
1634745300000|2021-10-20 15:55:00|1783.7|1783.2|1783.75|1783.45|1784.58|1784.18|1783.45|1783|694
1634745600000|2021-10-20 16:00:00|1783.73|1783.43|1783.57|1783.07|1784.22|1783.81|1783.37|1782.98|762
1634745900000|2021-10-20 16:05:00|1783.58|1783.08|1784.15|1783.65|1784.28|1783.94|1783.2|1782.82|686
1634746200000|2021-10-20 16:10:00|1784.03|1783.73|1784.3|1783.8|1784.57|1784.18|1784.03|1783.62|630
1634746500000|2021-10-20 16:15:00|1784.2|1783.9|1784.23|1783.93|1784.55|1784.17|1783.71|1783.32|551
1634746800000|2021-10-20 16:20:00|1784.26|1783.96|1785.27|1784.97|1785.38|1785|1784.26|1783.92|615
1634747100000|2021-10-20 16:25:00|1785.36|1784.86|1785.34|1784.84|1785.74|1785.36|1785.05|1784.65|654
1634747400000|2021-10-20 16:30:00|1785.33|1784.83|1785.9|1785.4|1786.46|1786.04|1784.9|1784.48|662
1634747700000|2021-10-20 16:35:00|1785.87|1785.37|1785.97|1785.67|1786.82|1786.43|1785.78|1785.36|748
1634748000000|2021-10-20 16:40:00|1785.96|1785.66|1785.21|1784.91|1786.58|1786.17|1785.15|1784.78|625
1634748300000|2021-10-20 16:45:00|1785.31|1784.81|1786.41|1785.91|1786.86|1786.49|1785.11|1784.69|628
1634748600000|2021-10-20 16:50:00|1786.4|1785.9|1786.2|1785.9|1786.93|1786.52|1786.17|1785.8|689
1634748900000|2021-10-20 16:55:00|1786.32|1785.82|1787.05|1786.55|1787.06|1786.72|1785.75|1785.37|724
1634749200000|2021-10-20 17:00:00|1786.9|1786.6|1784.19|1783.89|1787.84|1787.48|1784.12|1783.75|1213
1634749500000|2021-10-20 17:05:00|1784.17|1783.87|1784.12|1783.62|1785.01|1784.67|1783.72|1783.33|1049
1634749800000|2021-10-20 17:10:00|1784.11|1783.61|1783.92|1783.62|1784.37|1783.92|1783.32|1782.91|879
1634750100000|2021-10-20 17:15:00|1783.91|1783.61|1785.2|1784.9|1785.44|1785.04|1783.68|1783.28|837
1634750400000|2021-10-20 17:20:00|1785.21|1784.91|1783.6|1783.3|1785.56|1785.14|1783.4|1783|915
1634750700000|2021-10-20 17:25:00|1783.59|1783.29|1784.47|1784.17|1784.79|1784.39|1783.3|1782.92|968
1634751000000|2021-10-20 17:30:00|1784.59|1784.29|1783.85|1783.35|1785.1|1784.61|1783.77|1783.35|702
1634751300000|2021-10-20 17:35:00|1783.84|1783.34|1785.07|1784.57|1785.61|1785.19|1783.73|1783.33|768
1634751600000|2021-10-20 17:40:00|1785.06|1784.56|1785.22|1784.72|1785.4|1785|1784.84|1784.46|532
1634751900000|2021-10-20 17:45:00|1785.14|1784.84|1785.25|1784.75|1785.93|1785.49|1785.14|1784.74|495
1634752200000|2021-10-20 17:50:00|1785.26|1784.76|1785.71|1785.21|1785.73|1785.31|1785.17|1784.76|443
1634752500000|2021-10-20 17:55:00|1785.62|1785.12|1785.74|1785.24|1786|1785.52|1785.05|1784.66|563
1634752800000|2021-10-20 18:00:00|1785.72|1785.22|1785.51|1785.01|1785.98|1785.57|1785.39|1784.93|578
1634753100000|2021-10-20 18:05:00|1785.52|1785.02|1786.14|1785.64|1786.25|1785.88|1785.41|1785.02|419
1634753400000|2021-10-20 18:10:00|1786.15|1785.65|1786.14|1785.64|1786.47|1786.1|1785.82|1785.5|527
1634753700000|2021-10-20 18:15:00|1786.15|1785.65|1785.81|1785.51|1786.26|1785.87|1785.8|1785.4|378
1634754000000|2021-10-20 18:20:00|1785.72|1785.42|1785.98|1785.68|1786.42|1786.02|1785.58|1785.19|493
1634754300000|2021-10-20 18:25:00|1785.97|1785.67|1785.88|1785.58|1786.17|1785.77|1785.48|1785.09|477
1634754600000|2021-10-20 18:30:00|1785.89|1785.59|1786.57|1786.07|1786.65|1786.25|1785.73|1785.3|367
1634754900000|2021-10-20 18:35:00|1786.58|1786.08|1786.86|1786.36|1786.89|1786.49|1786.36|1785.97|298
1634755200000|2021-10-20 18:40:00|1786.87|1786.37|1786.6|1786.1|1786.9|1786.49|1786.25|1785.88|356
1634755500000|2021-10-20 18:45:00|1786.59|1786.09|1786.65|1786.15|1787.01|1786.59|1786.21|1785.81|367
1634755800000|2021-10-20 18:50:00|1786.69|1786.19|1786.62|1786.12|1786.85|1786.45|1786.32|1785.99|396
1634756100000|2021-10-20 18:55:00|1786.63|1786.13|1786.63|1786.33|1787.14|1786.79|1786.32|1785.93|586
1634756400000|2021-10-20 19:00:00|1786.5|1786.2|1785.87|1785.57|1786.65|1786.25|1785.83|1785.46|430
1634756700000|2021-10-20 19:05:00|1785.88|1785.58|1785.2|1784.7|1785.97|1785.6|1785.04|1784.59|495
1634757000000|2021-10-20 19:10:00|1785.21|1784.71|1784.89|1784.39|1785.36|1784.95|1784.64|1784.21|319
1634757300000|2021-10-20 19:15:00|1784.88|1784.38|1785.05|1784.55|1785.2|1784.81|1784.65|1784.22|367
1634757600000|2021-10-20 19:20:00|1785.06|1784.56|1784.59|1784.29|1785.08|1784.63|1784.47|1784.07|396
1634757900000|2021-10-20 19:25:00|1784.58|1784.28|1784.33|1784.03|1784.82|1784.46|1784.22|1783.86|381
1634758200000|2021-10-20 19:30:00|1784.42|1783.92|1784.66|1784.36|1785.02|1784.64|1784.35|1783.92|418
1634758500000|2021-10-20 19:35:00|1784.67|1784.37|1784.43|1783.93|1784.87|1784.46|1784.2|1783.79|375
1634758800000|2021-10-20 19:40:00|1784.44|1783.94|1784.64|1784.14|1784.91|1784.52|1784.36|1783.94|466
1634759100000|2021-10-20 19:45:00|1784.53|1784.23|1784.65|1784.35|1784.97|1784.58|1784.51|1784.09|340
1634759400000|2021-10-20 19:50:00|1784.64|1784.34|1785.07|1784.77|1785.19|1784.8|1784.63|1784.24|480
1634759700000|2021-10-20 19:55:00|1785.05|1784.75|1785.54|1785.24|1785.77|1785.38|1784.82|1784.43|550
1634760000000|2021-10-20 20:00:00|1785.64|1785.14|1785.64|1785.34|1786.16|1785.76|1785.56|1785.14|298
1634760300000|2021-10-20 20:05:00|1785.65|1785.35|1784.87|1784.37|1785.75|1785.35|1784.72|1784.37|274
1634760600000|2021-10-20 20:10:00|1784.86|1784.36|1784.55|1784.05|1785.07|1784.72|1784.38|1783.95|227
1634760900000|2021-10-20 20:15:00|1784.52|1784.22|1784.11|1783.61|1784.67|1784.27|1783.93|1783.53|233
1634761200000|2021-10-20 20:20:00|1784.12|1783.62|1783.15|1782.65|1784.24|1783.85|1783.02|1782.62|244
1634761500000|2021-10-20 20:25:00|1783.16|1782.66|1782.03|1781.53|1783.18|1782.74|1781.88|1781.42|432
1634761800000|2021-10-20 20:30:00|1782.06|1781.56|1782.03|1781.53|1782.71|1782.21|1781.75|1781.31|304
1634762100000|2021-10-20 20:35:00|1782.02|1781.52|1781.4|1781.1|1782.32|1781.92|1781.05|1780.55|337
1634762400000|2021-10-20 20:40:00|1781.41|1781.11|1781.88|1781.38|1782.02|1781.55|1781.04|1780.64|324
1634762700000|2021-10-20 20:45:00|1781.89|1781.39|1782.01|1781.51|1782.35|1781.85|1781.75|1781.25|243
1634763000000|2021-10-20 20:50:00|1782|1781.5|1782.37|1781.87|1782.7|1782.2|1781.98|1781.48|243
1634763300000|2021-10-20 20:55:00|1782.38|1781.88|1782.21|1781.71|1782.47|1781.97|1781.88|1781.38|323
1634767200000|2021-10-20 22:00:00|1782.6|1782.1|1782.93|1782.43|1782.99|1782.66|1782.17|1781.67|297
1634767500000|2021-10-20 22:05:00|1782.91|1782.41|1782.6|1782.3|1782.98|1782.63|1782.6|1782.23|207
1634767800000|2021-10-20 22:10:00|1782.61|1782.31|1783.19|1782.69|1783.37|1782.98|1782.55|1782.19|202
1634768100000|2021-10-20 22:15:00|1783.2|1782.7|1782.91|1782.41|1783.2|1782.72|1782.72|1782.28|175
1634768400000|2021-10-20 22:20:00|1782.9|1782.4|1782.7|1782.2|1782.96|1782.56|1782.62|1782.13|109
1634768700000|2021-10-20 22:25:00|1782.69|1782.19|1782.84|1782.34|1782.91|1782.41|1782.59|1782.09|166
1634769000000|2021-10-20 22:30:00|1782.82|1782.32|1783.09|1782.59|1783.22|1782.72|1782.82|1782.32|182
1634769300000|2021-10-20 22:35:00|1783.08|1782.58|1782.99|1782.49|1783.18|1782.68|1782.91|1782.41|162
1634769600000|2021-10-20 22:40:00|1783|1782.5|1782.98|1782.48|1783.22|1782.72|1782.93|1782.43|155
1634769900000|2021-10-20 22:45:00|1782.96|1782.46|1782.67|1782.17|1783.02|1782.52|1782.58|1782.08|159
1634770200000|2021-10-20 22:50:00|1782.65|1782.15|1782.38|1781.88|1782.65|1782.15|1782.27|1781.77|143
1634770500000|2021-10-20 22:55:00|1782.32|1781.82|1782.34|1781.84|1782.4|1781.9|1782.29|1781.79|85
1634770800000|2021-10-20 23:00:00|1782.35|1781.85|1782.52|1782.02|1782.56|1782.16|1782.12|1781.78|203
1634771100000|2021-10-20 23:05:00|1782.51|1782.01|1782.72|1782.22|1782.94|1782.44|1782.18|1781.77|193
1634771400000|2021-10-20 23:10:00|1782.71|1782.21|1782.51|1782.01|1782.78|1782.28|1782.49|1781.99|134
1634771700000|2021-10-20 23:15:00|1782.5|1782|1782.54|1782.04|1782.63|1782.13|1782.25|1781.86|171
1634772000000|2021-10-20 23:20:00|1782.48|1781.98|1782.57|1782.07|1782.57|1782.07|1782.01|1781.57|183
1634772300000|2021-10-20 23:25:00|1782.58|1782.08|1783.26|1782.76|1783.39|1782.89|1782.47|1781.97|248
1634772600000|2021-10-20 23:30:00|1783.27|1782.77|1782.67|1782.37|1783.29|1782.84|1782.5|1782.11|166
1634772900000|2021-10-20 23:35:00|1782.66|1782.36|1782.69|1782.19|1782.84|1782.44|1782.44|1782|189
1634773200000|2021-10-20 23:40:00|1782.68|1782.18|1782.89|1782.39|1782.93|1782.43|1782.59|1782.09|175
1634773500000|2021-10-20 23:45:00|1782.9|1782.4|1782.61|1782.11|1782.9|1782.4|1782.49|1782.08|195
1634773800000|2021-10-20 23:50:00|1782.62|1782.12|1782.16|1781.66|1782.96|1782.46|1782.06|1781.66|261
1634774100000|2021-10-20 23:55:00|1782.15|1781.65|1781.77|1781.27|1782.34|1782|1781.75|1781.25|250
1634774400000|2021-10-21 00:00:00|1781.74|1781.24|1782.57|1782.07|1782.57|1782.14|1781.41|1781.11|515
1634774700000|2021-10-21 00:05:00|1782.58|1782.08|1782.34|1781.84|1783.12|1782.62|1782.32|1781.82|327
1634775000000|2021-10-21 00:10:00|1782.33|1781.83|1782.06|1781.56|1782.73|1782.29|1781.99|1781.56|328
1634775300000|2021-10-21 00:15:00|1782.08|1781.58|1781.96|1781.46|1782.11|1781.63|1781.57|1781.16|465
1634775600000|2021-10-21 00:20:00|1781.97|1781.47|1782.45|1781.95|1782.52|1782.05|1781.68|1781.26|373
1634775900000|2021-10-21 00:25:00|1782.46|1781.96|1782.16|1781.66|1782.74|1782.3|1782.03|1781.65|424
1634776200000|2021-10-21 00:30:00|1782.17|1781.67|1781.97|1781.47|1782.25|1781.76|1781.81|1781.31|359
1634776500000|2021-10-21 00:35:00|1781.95|1781.45|1781.84|1781.34|1782.12|1781.72|1781.73|1781.28|340
1634776800000|2021-10-21 00:40:00|1781.92|1781.42|1782.9|1782.4|1782.93|1782.43|1781.72|1781.32|308
1634777100000|2021-10-21 00:45:00|1782.91|1782.41|1784.62|1784.12|1784.67|1784.26|1782.91|1782.41|460
1634777400000|2021-10-21 00:50:00|1784.61|1784.11|1783.83|1783.33|1785.05|1784.55|1783.74|1783.24|589
1634777700000|2021-10-21 00:55:00|1783.81|1783.31|1784.22|1783.72|1784.36|1783.86|1783.63|1783.21|521
1634778000000|2021-10-21 01:00:00|1784.19|1783.69|1782.86|1782.36|1784.19|1783.85|1782.6|1782.2|1088
1634778300000|2021-10-21 01:05:00|1782.85|1782.35|1783.68|1783.18|1784.14|1783.69|1782.79|1782.29|847
1634778600000|2021-10-21 01:10:00|1783.71|1783.21|1782.91|1782.41|1783.77|1783.3|1782.51|1782.09|701
1634778900000|2021-10-21 01:15:00|1782.89|1782.39|1783.29|1782.99|1783.83|1783.45|1782.46|1782.09|594
1634779200000|2021-10-21 01:20:00|1783.28|1782.98|1783.83|1783.33|1784.16|1783.73|1783.07|1782.68|612
1634779500000|2021-10-21 01:25:00|1783.82|1783.32|1783.06|1782.56|1783.84|1783.44|1782.64|1782.32|510
1634779800000|2021-10-21 01:30:00|1783.14|1782.64|1784.75|1784.25|1784.76|1784.26|1782.86|1782.43|676
1634780100000|2021-10-21 01:35:00|1784.74|1784.24|1784.96|1784.46|1785.14|1784.75|1784.05|1783.61|830
1634780400000|2021-10-21 01:40:00|1784.97|1784.47|1785.43|1784.93|1785.53|1785.13|1784.53|1784.14|611
1634780700000|2021-10-21 01:45:00|1785.44|1784.94|1785.51|1785.01|1785.8|1785.37|1785.11|1784.71|474
1634781000000|2021-10-21 01:50:00|1785.54|1785.04|1787.01|1786.51|1787.04|1786.64|1785.54|1785.04|570
1634781300000|2021-10-21 01:55:00|1787|1786.5|1787.02|1786.72|1787.4|1786.95|1786.8|1786.4|719
1634781600000|2021-10-21 02:00:00|1787.12|1786.62|1787.1|1786.6|1787.62|1787.25|1786.76|1786.4|552
1634781900000|2021-10-21 02:05:00|1787.09|1786.59|1788.62|1788.12|1788.74|1788.35|1786.82|1786.44|694
1634782200000|2021-10-21 02:10:00|1788.63|1788.13|1788.35|1788.05|1788.82|1788.38|1788.14|1787.75|666
1634782500000|2021-10-21 02:15:00|1788.43|1787.93|1788.22|1787.72|1788.67|1788.26|1787.98|1787.53|294
1634782800000|2021-10-21 02:20:00|1788.2|1787.9|1787.8|1787.3|1788.28|1787.9|1787.69|1787.29|270
1634783100000|2021-10-21 02:25:00|1787.81|1787.31|1787.7|1787.2|1787.93|1787.47|1787.06|1786.68|416
1634783400000|2021-10-21 02:30:00|1787.73|1787.23|1788.79|1788.29|1788.85|1788.53|1787.54|1787.14|573
1634783700000|2021-10-21 02:35:00|1788.8|1788.3|1789.52|1789.02|1789.68|1789.32|1788.73|1788.28|716
1634784000000|2021-10-21 02:40:00|1789.51|1789.01|1788.66|1788.16|1789.52|1789.08|1788.34|1787.85|568
1634784300000|2021-10-21 02:45:00|1788.65|1788.15|1788.68|1788.18|1788.78|1788.36|1787.82|1787.39|693
1634784600000|2021-10-21 02:50:00|1788.66|1788.16|1787.45|1786.95|1788.66|1788.16|1787.19|1786.87|628
1634784900000|2021-10-21 02:55:00|1787.44|1786.94|1787.87|1787.37|1787.93|1787.54|1787.23|1786.78|531
1634785200000|2021-10-21 03:00:00|1787.75|1787.45|1787.92|1787.42|1788.41|1787.99|1787.58|1787.23|599
1634785500000|2021-10-21 03:05:00|1787.82|1787.52|1786.64|1786.14|1787.93|1787.54|1786.32|1785.92|537
1634785800000|2021-10-21 03:10:00|1786.62|1786.12|1786.11|1785.61|1786.7|1786.25|1785.83|1785.41|424
1634786100000|2021-10-21 03:15:00|1786.14|1785.64|1785.88|1785.38|1786.21|1785.75|1785.7|1785.25|545
1634786400000|2021-10-21 03:20:00|1785.77|1785.47|1785.77|1785.47|1786.21|1785.78|1785.63|1785.22|474
1634786700000|2021-10-21 03:25:00|1785.69|1785.39|1786.63|1786.33|1786.82|1786.39|1785.62|1785.22|595
1634787000000|2021-10-21 03:30:00|1786.68|1786.38|1786.81|1786.31|1786.83|1786.47|1786.19|1785.79|293
1634787300000|2021-10-21 03:35:00|1786.8|1786.3|1786.17|1785.87|1786.84|1786.38|1786.09|1785.69|319
1634787600000|2021-10-21 03:40:00|1786.25|1785.75|1785.8|1785.5|1786.28|1785.83|1785.8|1785.41|261
1634787900000|2021-10-21 03:45:00|1785.86|1785.36|1786.37|1785.87|1786.67|1786.17|1785.67|1785.29|400
1634788200000|2021-10-21 03:50:00|1786.42|1785.92|1786.54|1786.04|1786.59|1786.2|1786.25|1785.75|299
1634788500000|2021-10-21 03:55:00|1786.55|1786.05|1786.66|1786.36|1786.8|1786.39|1786.37|1785.96|345
1634788800000|2021-10-21 04:00:00|1786.69|1786.19|1786.48|1785.98|1786.99|1786.55|1786.32|1785.98|366
1634789100000|2021-10-21 04:05:00|1786.49|1785.99|1786.23|1785.73|1786.87|1786.57|1785.96|1785.57|496
1634789400000|2021-10-21 04:10:00|1786.2|1785.7|1785.7|1785.2|1786.71|1786.35|1785.57|1785.19|723
1634789700000|2021-10-21 04:15:00|1785.66|1785.16|1786.41|1785.91|1786.5|1786.1|1785.56|1785.12|613
1634790000000|2021-10-21 04:20:00|1786.4|1785.9|1786.28|1785.78|1786.69|1786.29|1786.08|1785.74|499
1634790300000|2021-10-21 04:25:00|1786.27|1785.77|1785.93|1785.43|1786.32|1785.92|1785.62|1785.22|469
1634790600000|2021-10-21 04:30:00|1785.95|1785.45|1785.18|1784.68|1786.27|1785.87|1784.85|1784.48|718
1634790900000|2021-10-21 04:35:00|1785.17|1784.67|1785.02|1784.52|1785.32|1784.92|1784.68|1784.25|533
1634791200000|2021-10-21 04:40:00|1785.06|1784.56|1784.76|1784.26|1785.14|1784.73|1784.65|1784.25|339
1634791500000|2021-10-21 04:45:00|1784.75|1784.25|1784.84|1784.34|1784.89|1784.47|1784.38|1784.01|380
1634791800000|2021-10-21 04:50:00|1784.82|1784.32|1784.7|1784.2|1785.02|1784.62|1784.49|1784.07|315
1634792100000|2021-10-21 04:55:00|1784.6|1784.3|1784.93|1784.43|1785.19|1784.8|1784.55|1784.19|310
1634792400000|2021-10-21 05:00:00|1784.96|1784.46|1784.58|1784.28|1784.99|1784.61|1784.41|1783.96|400
1634792700000|2021-10-21 05:05:00|1784.65|1784.35|1785.5|1785.2|1785.76|1785.36|1784.56|1784.14|473
1634793000000|2021-10-21 05:10:00|1785.49|1785.19|1785.08|1784.78|1785.91|1785.51|1785.04|1784.73|375
1634793300000|2021-10-21 05:15:00|1785.18|1784.68|1784.19|1783.69|1785.21|1784.71|1784.05|1783.65|458
1634793600000|2021-10-21 05:20:00|1784.17|1783.87|1785.4|1784.9|1785.4|1784.92|1784.04|1783.64|494
1634793900000|2021-10-21 05:25:00|1785.37|1784.87|1785.06|1784.56|1785.93|1785.5|1784.84|1784.44|693
1634794200000|2021-10-21 05:30:00|1784.97|1784.67|1783.78|1783.28|1785.13|1784.69|1783.44|1783.1|963
1634794500000|2021-10-21 05:35:00|1783.77|1783.27|1783.69|1783.19|1783.9|1783.5|1782.89|1782.5|946
1634794800000|2021-10-21 05:40:00|1783.68|1783.18|1784.85|1784.35|1784.94|1784.44|1783.65|1783.15|640
1634795100000|2021-10-21 05:45:00|1784.86|1784.36|1785.57|1785.07|1785.8|1785.44|1784.54|1784.04|752
1634795400000|2021-10-21 05:50:00|1785.56|1785.06|1785.9|1785.4|1785.98|1785.51|1785.01|1784.64|697
1634795700000|2021-10-21 05:55:00|1785.89|1785.39|1786.4|1785.9|1786.56|1786.2|1785.58|1785.09|806
1634796000000|2021-10-21 06:00:00|1786.38|1785.88|1786.76|1786.26|1787.29|1786.81|1785.82|1785.43|1045
1634796300000|2021-10-21 06:05:00|1786.77|1786.27|1786.95|1786.45|1787.45|1787.1|1786.64|1786.2|976
1634796600000|2021-10-21 06:10:00|1786.9|1786.4|1787.28|1786.98|1787.89|1787.48|1786.86|1786.39|826
1634796900000|2021-10-21 06:15:00|1787.31|1787.01|1787.06|1786.56|1787.5|1787.2|1786.56|1786.23|704
1634797200000|2021-10-21 06:20:00|1787.07|1786.57|1786.65|1786.15|1787.2|1786.8|1786.57|1786.15|669
1634797500000|2021-10-21 06:25:00|1786.66|1786.16|1786.44|1786.14|1787.21|1786.8|1786.4|1786.03|648
1634797800000|2021-10-21 06:30:00|1786.53|1786.03|1784.91|1784.41|1786.56|1786.25|1784.52|1784.19|1063
1634798100000|2021-10-21 06:35:00|1784.93|1784.43|1785.55|1785.05|1785.55|1785.15|1784.64|1784.21|929
1634798400000|2021-10-21 06:40:00|1785.54|1785.04|1786.56|1786.26|1786.62|1786.27|1785.49|1785.04|935
1634798700000|2021-10-21 06:45:00|1786.57|1786.27|1786.11|1785.61|1786.69|1786.29|1785.66|1785.22|952
1634799000000|2021-10-21 06:50:00|1786.13|1785.63|1783.64|1783.34|1786.13|1785.67|1783.63|1783.25|1070
1634799300000|2021-10-21 06:55:00|1783.75|1783.45|1783.76|1783.26|1784.46|1784.05|1782.78|1782.35|1225
1634799600000|2021-10-21 07:00:00|1783.83|1783.33|1781.91|1781.41|1784.02|1783.52|1781.16|1780.76|1353
1634799900000|2021-10-21 07:05:00|1781.97|1781.47|1781.37|1780.87|1782.99|1782.52|1781.2|1780.7|1102
1634800200000|2021-10-21 07:10:00|1781.38|1780.88|1782.13|1781.63|1782.71|1782.41|1781.08|1780.68|1014
1634800500000|2021-10-21 07:15:00|1782.12|1781.62|1781.57|1781.27|1782.97|1782.56|1781.56|1781.17|1085
1634800800000|2021-10-21 07:20:00|1781.52|1781.22|1782.35|1781.85|1782.83|1782.42|1781.48|1781.1|885
1634801100000|2021-10-21 07:25:00|1782.36|1781.86|1782.62|1782.12|1782.7|1782.29|1781.6|1781.21|831
1634801400000|2021-10-21 07:30:00|1782.53|1782.23|1782.71|1782.41|1783.55|1783.15|1782.09|1781.75|1062
1634801700000|2021-10-21 07:35:00|1782.72|1782.42|1783.59|1783.09|1784.03|1783.57|1782.7|1782.3|838
1634802000000|2021-10-21 07:40:00|1783.58|1783.08|1783.86|1783.36|1784.05|1783.66|1783.31|1782.98|601
1634802300000|2021-10-21 07:45:00|1783.85|1783.35|1783.47|1782.97|1784.18|1783.68|1783.29|1782.79|598
1634802600000|2021-10-21 07:50:00|1783.48|1782.98|1783.04|1782.74|1783.74|1783.35|1783.03|1782.57|569
1634802900000|2021-10-21 07:55:00|1783.05|1782.75|1782.95|1782.45|1783.31|1782.95|1782.4|1782.04|756
1634803200000|2021-10-21 08:00:00|1782.93|1782.43|1783.31|1782.81|1783.38|1783|1782.11|1781.72|936
1634803500000|2021-10-21 08:05:00|1783.34|1782.84|1782.57|1782.27|1783.52|1783.16|1782.54|1782.21|955
1634803800000|2021-10-21 08:10:00|1782.55|1782.25|1783.22|1782.72|1783.51|1783.14|1782.29|1781.91|1164
1634804100000|2021-10-21 08:15:00|1783.24|1782.74|1784.46|1784.16|1784.57|1784.16|1783.05|1782.65|806
1634804400000|2021-10-21 08:20:00|1784.47|1784.17|1783.92|1783.42|1784.65|1784.24|1783.79|1783.36|651
1634804700000|2021-10-21 08:25:00|1783.95|1783.45|1784.54|1784.24|1784.66|1784.27|1783.68|1783.29|698
1634805000000|2021-10-21 08:30:00|1784.63|1784.33|1785.15|1784.85|1785.35|1784.91|1784.5|1784.1|673
1634805300000|2021-10-21 08:35:00|1785.16|1784.86|1786.71|1786.41|1786.71|1786.41|1785.15|1784.76|676
1634805600000|2021-10-21 08:40:00|1786.66|1786.36|1786.32|1786.02|1786.69|1786.36|1786.11|1785.73|695
1634805900000|2021-10-21 08:45:00|1786.35|1786.05|1786.08|1785.58|1786.57|1786.2|1785.68|1785.26|590
1634806200000|2021-10-21 08:50:00|1786.06|1785.76|1786.1|1785.6|1786.49|1786.17|1785.87|1785.51|585
1634806500000|2021-10-21 08:55:00|1786.09|1785.59|1786.35|1785.85|1786.75|1786.35|1786.07|1785.59|500
1634806800000|2021-10-21 09:00:00|1786.34|1785.84|1785.46|1785.16|1786.36|1785.92|1785.43|1785.03|547
1634807100000|2021-10-21 09:05:00|1785.45|1785.15|1785.12|1784.62|1785.68|1785.31|1784.92|1784.58|545
1634807400000|2021-10-21 09:10:00|1785.11|1784.61|1785.97|1785.47|1786.21|1785.8|1785.11|1784.61|589
1634807700000|2021-10-21 09:15:00|1785.99|1785.49|1786.29|1785.99|1786.66|1786.27|1785.87|1785.46|531
1634808000000|2021-10-21 09:20:00|1786.26|1785.96|1786.26|1785.96|1786.67|1786.24|1785.95|1785.52|584
1634808300000|2021-10-21 09:25:00|1786.3|1786|1786.18|1785.68|1786.57|1786.15|1785.95|1785.48|712
1634808600000|2021-10-21 09:30:00|1786.2|1785.7|1786.3|1785.8|1786.43|1786.01|1785.51|1785.09|648
1634808900000|2021-10-21 09:35:00|1786.29|1785.79|1786.64|1786.34|1786.91|1786.49|1786.11|1785.69|545
1634809200000|2021-10-21 09:40:00|1786.65|1786.35|1787.09|1786.79|1787.37|1786.98|1786.62|1786.29|538
1634809500000|2021-10-21 09:45:00|1787.12|1786.82|1787.65|1787.15|1787.67|1787.17|1787.08|1786.59|595
1634809800000|2021-10-21 09:50:00|1787.62|1787.12|1787.73|1787.23|1788.24|1787.85|1787.5|1787|589
1634810100000|2021-10-21 09:55:00|1787.72|1787.22|1787.96|1787.46|1788.06|1787.61|1787.1|1786.6|607
1634810400000|2021-10-21 10:00:00|1787.78|1787.28|1787.79|1787.29|1787.88|1787.51|1787.32|1786.89|493
1634810700000|2021-10-21 10:05:00|1787.78|1787.28|1787.08|1786.58|1787.91|1787.51|1786.9|1786.46|568
1634811000000|2021-10-21 10:10:00|1787.09|1786.59|1786.92|1786.62|1787.3|1786.8|1786.64|1786.22|639
1634811300000|2021-10-21 10:15:00|1786.93|1786.63|1787.71|1787.41|1787.83|1787.43|1786.93|1786.63|570
1634811600000|2021-10-21 10:20:00|1787.81|1787.31|1786.7|1786.4|1787.85|1787.44|1786.42|1786.03|599
1634811900000|2021-10-21 10:25:00|1786.69|1786.39|1786.05|1785.75|1786.83|1786.4|1785.95|1785.58|527
1634812200000|2021-10-21 10:30:00|1786.06|1785.76|1786.92|1786.62|1787.31|1786.87|1786.05|1785.66|539
1634812500000|2021-10-21 10:35:00|1786.93|1786.63|1786.16|1785.66|1787.19|1786.76|1785.99|1785.52|499
1634812800000|2021-10-21 10:40:00|1786.17|1785.67|1786.05|1785.55|1786.54|1786.15|1785.96|1785.55|507
1634813100000|2021-10-21 10:45:00|1786.06|1785.56|1785.61|1785.11|1786.23|1785.86|1785.51|1785.09|546
1634813400000|2021-10-21 10:50:00|1785.62|1785.12|1784.93|1784.63|1785.63|1785.16|1784.53|1784.1|764
1634813700000|2021-10-21 10:55:00|1784.96|1784.66|1784.56|1784.06|1785.61|1785.11|1784.22|1783.82|652
1634814000000|2021-10-21 11:00:00|1784.63|1784.13|1783.84|1783.34|1785.15|1784.76|1783.54|1783.13|806
1634814300000|2021-10-21 11:05:00|1783.91|1783.41|1782.93|1782.43|1783.95|1783.58|1782.02|1781.57|796
1634814600000|2021-10-21 11:10:00|1782.92|1782.42|1781.24|1780.74|1783.32|1782.82|1780.86|1780.55|941
1634814900000|2021-10-21 11:15:00|1781.13|1780.83|1782.76|1782.26|1782.77|1782.4|1780.95|1780.61|876
1634815200000|2021-10-21 11:20:00|1782.75|1782.25|1781.8|1781.5|1782.81|1782.44|1781.55|1781.12|817
1634815500000|2021-10-21 11:25:00|1781.75|1781.45|1778.16|1777.66|1782.18|1781.82|1777.96|1777.52|999
1634815800000|2021-10-21 11:30:00|1778.17|1777.67|1779.91|1779.61|1780.91|1780.47|1778.1|1777.67|1097
1634816100000|2021-10-21 11:35:00|1779.84|1779.54|1778.98|1778.68|1779.9|1779.54|1778.6|1778.18|998
1634816400000|2021-10-21 11:40:00|1778.99|1778.69|1779.17|1778.87|1779.48|1779.09|1778.49|1778.12|760
1634816700000|2021-10-21 11:45:00|1779.16|1778.86|1778.9|1778.6|1779.42|1778.97|1778.05|1777.75|1135
1634817000000|2021-10-21 11:50:00|1778.88|1778.58|1779.69|1779.19|1780.23|1779.88|1778.64|1778.24|1165
1634817300000|2021-10-21 11:55:00|1779.71|1779.21|1778.59|1778.29|1779.71|1779.34|1777.72|1777.29|1150
1634817600000|2021-10-21 12:00:00|1778.68|1778.38|1778.59|1778.29|1778.96|1778.6|1776.68|1776.29|1360
1634817900000|2021-10-21 12:05:00|1778.61|1778.31|1779.66|1779.36|1779.84|1779.54|1778.23|1777.84|1049
1634818200000|2021-10-21 12:10:00|1779.71|1779.41|1780.87|1780.57|1781.18|1780.81|1779.04|1778.71|1033
1634818500000|2021-10-21 12:15:00|1780.86|1780.56|1782.18|1781.88|1782.21|1781.88|1779.52|1779.22|1077
1634818800000|2021-10-21 12:20:00|1782.22|1781.92|1782.18|1781.88|1783.68|1783.33|1782.04|1781.7|1147
1634819100000|2021-10-21 12:25:00|1782.17|1781.87|1781.69|1781.19|1783.07|1782.71|1781.51|1781.01|1025
1634819400000|2021-10-21 12:30:00|1781.68|1781.18|1782.17|1781.87|1783.63|1783.33|1781.16|1780.66|1533
1634819700000|2021-10-21 12:35:00|1782.21|1781.91|1783.27|1782.97|1784.28|1783.98|1781.86|1781.55|1372
1634820000000|2021-10-21 12:40:00|1783.3|1783|1784.14|1783.84|1784.65|1784.26|1782.68|1782.29|1377
1634820300000|2021-10-21 12:45:00|1784.22|1783.72|1783.62|1783.32|1784.71|1784.38|1783.2|1782.85|1267
1634820600000|2021-10-21 12:50:00|1783.69|1783.39|1784.55|1784.25|1786.36|1785.95|1783.32|1783.02|1384
1634820900000|2021-10-21 12:55:00|1784.56|1784.26|1783.11|1782.61|1784.91|1784.55|1780.71|1780.33|1502
1634821200000|2021-10-21 13:00:00|1783.14|1782.64|1782.22|1781.72|1784.15|1783.85|1780.62|1780.23|1637
1634821500000|2021-10-21 13:05:00|1782.2|1781.7|1782.89|1782.59|1783.63|1783.23|1781.33|1781.03|1379
1634821800000|2021-10-21 13:10:00|1782.87|1782.57|1783.32|1783.02|1784.47|1784.15|1782.12|1781.82|1281
1634822100000|2021-10-21 13:15:00|1783.31|1783.01|1782.7|1782.4|1784.02|1783.72|1782.36|1781.95|1182
1634822400000|2021-10-21 13:20:00|1782.8|1782.3|1782.97|1782.67|1783|1782.7|1781.92|1781.53|1180
1634822700000|2021-10-21 13:25:00|1782.96|1782.66|1783.29|1782.99|1784.49|1784.19|1782.67|1782.31|1183
1634823000000|2021-10-21 13:30:00|1783.26|1782.96|1784.19|1783.69|1784.32|1784.02|1782.35|1781.99|1600
1634823300000|2021-10-21 13:35:00|1784.17|1783.87|1782.42|1782.12|1784.44|1784.14|1782.19|1781.75|1398
1634823600000|2021-10-21 13:40:00|1782.37|1782.07|1784.64|1784.34|1786.18|1785.8|1781.37|1781|1482
1634823900000|2021-10-21 13:45:00|1784.69|1784.39|1782.48|1782.18|1785.53|1785.13|1781.85|1781.55|1388
1634824200000|2021-10-21 13:50:00|1782.49|1782.19|1781.48|1781.18|1783.47|1783.07|1780.72|1780.36|1468
1634824500000|2021-10-21 13:55:00|1781.49|1781.19|1780.09|1779.59|1781.66|1781.29|1779.75|1779.45|1352
1634824800000|2021-10-21 14:00:00|1780.11|1779.61|1779.71|1779.41|1780.13|1779.79|1778.62|1778.2|1706
1634825100000|2021-10-21 14:05:00|1779.69|1779.39|1780.53|1780.23|1781.41|1781|1779.18|1778.77|1493
1634825400000|2021-10-21 14:10:00|1780.48|1780.18|1781.79|1781.49|1781.81|1781.51|1779.69|1779.27|1195
1634825700000|2021-10-21 14:15:00|1781.73|1781.43|1779.82|1779.52|1782.14|1781.73|1778.99|1778.69|1469
1634826000000|2021-10-21 14:20:00|1779.8|1779.5|1781.03|1780.73|1781.55|1781.25|1779.36|1778.96|1300
1634826300000|2021-10-21 14:25:00|1781.02|1780.72|1780.51|1780.01|1781.67|1781.37|1780|1779.64|1128
1634826600000|2021-10-21 14:30:00|1780.49|1779.99|1780.69|1780.39|1781.59|1781.23|1779.69|1779.35|1179
1634826900000|2021-10-21 14:35:00|1780.68|1780.38|1780.32|1780.02|1781.6|1781.21|1780.05|1779.68|962
1634827200000|2021-10-21 14:40:00|1780.34|1780.04|1780.83|1780.53|1781.59|1781.29|1779.73|1779.37|1075
1634827500000|2021-10-21 14:45:00|1780.93|1780.43|1781.32|1780.82|1781.97|1781.59|1780.68|1780.38|1005
1634827800000|2021-10-21 14:50:00|1781.31|1780.81|1780.87|1780.37|1781.88|1781.5|1780.06|1779.71|1132
1634828100000|2021-10-21 14:55:00|1780.88|1780.38|1780.37|1780.07|1781.41|1781.02|1780.34|1780.04|1017
1634828400000|2021-10-21 15:00:00|1780.3|1780|1780.32|1780.02|1780.75|1780.29|1778.85|1778.5|1079
1634828700000|2021-10-21 15:05:00|1780.43|1779.93|1780.95|1780.65|1780.99|1780.69|1779.61|1779.31|951
1634829000000|2021-10-21 15:10:00|1781.05|1780.55|1780.74|1780.24|1781.39|1781.01|1780.44|1780.06|758
1634829300000|2021-10-21 15:15:00|1780.73|1780.23|1780.37|1780.07|1780.81|1780.45|1780.23|1779.83|795
1634829600000|2021-10-21 15:20:00|1780.36|1780.06|1781.6|1781.1|1781.71|1781.35|1780.13|1779.76|880
1634829900000|2021-10-21 15:25:00|1781.51|1781.21|1780.49|1780.19|1781.71|1781.35|1780.25|1779.86|836
1634830200000|2021-10-21 15:30:00|1780.48|1780.18|1779.84|1779.54|1781.18|1780.77|1779.78|1779.44|827
1634830500000|2021-10-21 15:35:00|1779.85|1779.55|1780.21|1779.91|1780.59|1780.2|1779.54|1779.19|884
1634830800000|2021-10-21 15:40:00|1780.16|1779.86|1780.78|1780.48|1780.86|1780.52|1780.02|1779.66|712
1634831100000|2021-10-21 15:45:00|1780.89|1780.39|1782.6|1782.1|1782.73|1782.37|1780.59|1780.21|794
1634831400000|2021-10-21 15:50:00|1782.62|1782.12|1782.49|1782.19|1783.1|1782.71|1782.43|1782.02|772
1634831700000|2021-10-21 15:55:00|1782.51|1782.21|1782.79|1782.29|1783.02|1782.69|1782.37|1782.01|622
1634832000000|2021-10-21 16:00:00|1782.8|1782.3|1783.07|1782.77|1783.53|1783.13|1782.66|1782.29|581
1634832300000|2021-10-21 16:05:00|1783.06|1782.76|1782.29|1781.99|1783.16|1782.76|1782.1|1781.71|599
1634832600000|2021-10-21 16:10:00|1782.39|1781.89|1782.54|1782.04|1782.59|1782.23|1781.88|1781.52|498
1634832900000|2021-10-21 16:15:00|1782.53|1782.03|1782.06|1781.76|1782.54|1782.14|1781.86|1781.47|510
1634833200000|2021-10-21 16:20:00|1782.07|1781.77|1781.11|1780.81|1782.17|1781.8|1780.94|1780.58|662
1634833500000|2021-10-21 16:25:00|1781.12|1780.82|1781.22|1780.72|1781.24|1780.84|1780.72|1780.31|444
1634833800000|2021-10-21 16:30:00|1781.21|1780.71|1781.35|1780.85|1781.44|1781.04|1780.75|1780.34|439
1634834100000|2021-10-21 16:35:00|1781.34|1780.84|1781.43|1780.93|1781.95|1781.55|1780.93|1780.53|442
1634834400000|2021-10-21 16:40:00|1781.44|1780.94|1781.42|1780.92|1781.61|1781.22|1781.19|1780.81|394
1634834700000|2021-10-21 16:45:00|1781.43|1780.93|1781.2|1780.7|1781.74|1781.33|1781.03|1780.61|452
1634835000000|2021-10-21 16:50:00|1781.21|1780.71|1781.74|1781.44|1781.84|1781.44|1781.08|1780.67|522
1634835300000|2021-10-21 16:55:00|1781.83|1781.33|1780.62|1780.32|1781.84|1781.36|1780.18|1779.81|649
1634835600000|2021-10-21 17:00:00|1780.58|1780.28|1779.71|1779.41|1780.7|1780.36|1779.71|1779.3|797
1634835900000|2021-10-21 17:05:00|1779.7|1779.4|1779.83|1779.33|1779.99|1779.6|1779.31|1778.91|596
1634836200000|2021-10-21 17:10:00|1779.7|1779.4|1779.95|1779.45|1780.15|1779.74|1779.53|1779.12|540
1634836500000|2021-10-21 17:15:00|1779.94|1779.44|1780.64|1780.34|1780.78|1780.38|1779.69|1779.31|440
1634836800000|2021-10-21 17:20:00|1780.65|1780.35|1781.63|1781.13|1781.63|1781.25|1780.58|1780.18|448
1634837100000|2021-10-21 17:25:00|1781.64|1781.14|1781.18|1780.88|1781.84|1781.44|1781.14|1780.78|578
1634837400000|2021-10-21 17:30:00|1781.19|1780.89|1781.73|1781.23|1782.04|1781.65|1781.16|1780.86|384
1634837700000|2021-10-21 17:35:00|1781.74|1781.24|1780.84|1780.34|1781.74|1781.26|1780.73|1780.31|432
1634838000000|2021-10-21 17:40:00|1780.83|1780.33|1779.92|1779.62|1780.89|1780.5|1779.84|1779.43|533
1634838300000|2021-10-21 17:45:00|1779.94|1779.64|1779.89|1779.59|1780.38|1779.97|1779.84|1779.43|523
1634838600000|2021-10-21 17:50:00|1779.86|1779.56|1779.69|1779.19|1780.29|1779.89|1779.49|1779.17|611
1634838900000|2021-10-21 17:55:00|1779.7|1779.2|1779.07|1778.57|1779.8|1779.41|1778.78|1778.44|600
1634839200000|2021-10-21 18:00:00|1778.92|1778.62|1778.98|1778.68|1779.54|1779.19|1778.78|1778.38|612
1634839500000|2021-10-21 18:05:00|1778.97|1778.67|1779.51|1779.21|1779.51|1779.21|1778.81|1778.42|582
1634839800000|2021-10-21 18:10:00|1779.52|1779.22|1779.21|1778.91|1779.6|1779.22|1778.78|1778.37|597
1634840100000|2021-10-21 18:15:00|1779.31|1778.81|1780.3|1779.8|1780.3|1779.89|1779.09|1778.69|484
1634840400000|2021-10-21 18:20:00|1780.31|1779.81|1780.41|1780.11|1780.54|1780.15|1779.9|1779.51|479
1634840700000|2021-10-21 18:25:00|1780.43|1780.13|1780.55|1780.05|1780.82|1780.42|1780.01|1779.65|602
1634841000000|2021-10-21 18:30:00|1780.58|1780.08|1780.95|1780.45|1781.07|1780.62|1780.57|1780.07|434
1634841300000|2021-10-21 18:35:00|1780.94|1780.44|1780.86|1780.36|1780.99|1780.59|1780.62|1780.25|491
1634841600000|2021-10-21 18:40:00|1780.85|1780.35|1780.86|1780.36|1781.01|1780.59|1780.62|1780.22|391
1634841900000|2021-10-21 18:45:00|1780.85|1780.35|1781.13|1780.63|1781.29|1780.87|1780.45|1780.06|365
1634842200000|2021-10-21 18:50:00|1781.14|1780.64|1781.53|1781.03|1781.54|1781.1|1780.76|1780.35|378
1634842500000|2021-10-21 18:55:00|1781.52|1781.02|1781.33|1780.83|1781.73|1781.37|1781.16|1780.74|467
1634842800000|2021-10-21 19:00:00|1781.34|1780.84|1781.41|1780.91|1781.52|1781.02|1780.71|1780.31|424
1634843100000|2021-10-21 19:05:00|1781.4|1780.9|1782.05|1781.55|1782.08|1781.58|1781.3|1780.86|354
1634843400000|2021-10-21 19:10:00|1782.06|1781.56|1782.52|1782.02|1782.63|1782.13|1781.94|1781.44|377
1634843700000|2021-10-21 19:15:00|1782.5|1782|1784.54|1784.04|1784.55|1784.05|1782.5|1782|503
1634844000000|2021-10-21 19:20:00|1784.55|1784.05|1783.94|1783.44|1784.69|1784.19|1783.92|1783.42|535
1634844300000|2021-10-21 19:25:00|1783.93|1783.43|1783.62|1783.12|1783.96|1783.46|1783.49|1782.99|403
1634844600000|2021-10-21 19:30:00|1783.63|1783.13|1783.49|1782.99|1783.85|1783.35|1783.07|1782.64|407
1634844900000|2021-10-21 19:35:00|1783.48|1782.98|1783.68|1783.18|1783.84|1783.34|1783.28|1782.78|437
1634845200000|2021-10-21 19:40:00|1783.69|1783.19|1784.16|1783.66|1784.25|1783.75|1783.67|1783.17|356
1634845500000|2021-10-21 19:45:00|1784.15|1783.65|1784.23|1783.73|1784.3|1783.89|1783.27|1782.97|407
1634845800000|2021-10-21 19:50:00|1784.22|1783.72|1784.7|1784.4|1785.04|1784.54|1784.08|1783.58|416
1634846100000|2021-10-21 19:55:00|1784.69|1784.39|1784.22|1783.92|1785.11|1784.61|1784.15|1783.79|556
1634846400000|2021-10-21 20:00:00|1784.18|1783.88|1784.32|1783.82|1784.64|1784.14|1784.18|1783.76|298
1634846700000|2021-10-21 20:05:00|1784.33|1783.83|1784.13|1783.63|1784.51|1784.01|1783.92|1783.42|253
1634847000000|2021-10-21 20:10:00|1784.12|1783.62|1783.45|1782.95|1784.13|1783.63|1783.34|1782.84|247
1634847300000|2021-10-21 20:15:00|1783.46|1782.96|1783.17|1782.67|1783.54|1783.07|1783.06|1782.61|252
1634847600000|2021-10-21 20:20:00|1783.18|1782.68|1783.28|1782.78|1783.48|1783.01|1783.14|1782.67|201
1634847900000|2021-10-21 20:25:00|1783.29|1782.79|1783.26|1782.96|1783.61|1783.11|1783.12|1782.67|224
1634848200000|2021-10-21 20:30:00|1783.27|1782.97|1782.81|1782.31|1783.58|1783.25|1782.79|1782.29|292
1634848500000|2021-10-21 20:35:00|1782.79|1782.29|1782.84|1782.34|1783.04|1782.54|1782.65|1782.15|236
1634848800000|2021-10-21 20:40:00|1782.87|1782.37|1782.54|1782.04|1782.89|1782.39|1782.31|1781.81|259
1634849100000|2021-10-21 20:45:00|1782.53|1782.03|1782.75|1782.25|1783.01|1782.51|1782.4|1781.9|291
1634849400000|2021-10-21 20:50:00|1782.73|1782.23|1783.66|1783.16|1783.78|1783.28|1782.73|1782.23|305
1634849700000|2021-10-21 20:55:00|1783.64|1783.14|1783.28|1782.78|1783.71|1783.21|1783.1|1782.6|257
1634853600000|2021-10-21 22:00:00|1783.55|1783.05|1783.71|1783.21|1783.86|1783.36|1783.52|1783.02|170
1634853900000|2021-10-21 22:05:00|1783.77|1783.27|1783.55|1783.05|1783.77|1783.27|1783.46|1782.96|164
1634854200000|2021-10-21 22:10:00|1783.54|1783.04|1783.59|1783.09|1783.61|1783.11|1783.48|1782.98|124
1634854500000|2021-10-21 22:15:00|1783.58|1783.08|1783.35|1782.85|1783.58|1783.08|1783.29|1782.79|134
1634854800000|2021-10-21 22:20:00|1783.34|1782.84|1783.49|1782.99|1783.61|1783.11|1783.34|1782.84|108
1634855100000|2021-10-21 22:25:00|1783.48|1782.98|1783.76|1783.26|1783.79|1783.29|1783.46|1782.96|160
1634855400000|2021-10-21 22:30:00|1783.75|1783.25|1783.88|1783.38|1783.91|1783.41|1783.58|1783.08|189
1634855700000|2021-10-21 22:35:00|1783.87|1783.37|1783.98|1783.48|1784.21|1783.71|1783.86|1783.36|210
1634856000000|2021-10-21 22:40:00|1784|1783.5|1784.18|1783.68|1784.35|1783.85|1783.97|1783.47|202
1634856300000|2021-10-21 22:45:00|1784.2|1783.7|1783.96|1783.46|1784.21|1783.71|1783.75|1783.25|141
1634856600000|2021-10-21 22:50:00|1783.95|1783.45|1783.86|1783.36|1784|1783.5|1783.76|1783.26|123
1634856900000|2021-10-21 22:55:00|1783.83|1783.33|1783.99|1783.49|1784.07|1783.62|1783.78|1783.28|135
1634857200000|2021-10-21 23:00:00|1784|1783.5|1784.4|1783.9|1784.5|1784|1783.87|1783.46|184
1634857500000|2021-10-21 23:05:00|1784.39|1783.89|1784.99|1784.49|1785.19|1784.69|1784.19|1783.79|212
1634857800000|2021-10-21 23:10:00|1784.98|1784.48|1785.95|1785.45|1786.02|1785.52|1784.98|1784.48|303
1634858100000|2021-10-21 23:15:00|1785.96|1785.46|1785.7|1785.2|1786.14|1785.64|1785.63|1785.13|267
1634858400000|2021-10-21 23:20:00|1785.72|1785.22|1786.07|1785.57|1786.07|1785.65|1785.72|1785.22|243
1634858700000|2021-10-21 23:25:00|1786.05|1785.55|1785.68|1785.18|1786.06|1785.56|1785.66|1785.16|172
1634859000000|2021-10-21 23:30:00|1785.67|1785.17|1785.78|1785.28|1785.93|1785.43|1785.63|1785.13|201
1634859300000|2021-10-21 23:35:00|1785.79|1785.29|1785.62|1785.12|1785.79|1785.38|1785.52|1785.02|194
1634859600000|2021-10-21 23:40:00|1785.61|1785.11|1786.19|1785.69|1786.48|1786.11|1785.51|1785.01|374
1634859900000|2021-10-21 23:45:00|1786.2|1785.7|1785.8|1785.3|1786.23|1785.73|1785.59|1785.09|358
1634860200000|2021-10-21 23:50:00|1785.79|1785.29|1785.3|1784.8|1785.99|1785.49|1785.07|1784.57|367
1634860500000|2021-10-21 23:55:00|1785.28|1784.78|1784.89|1784.39|1785.43|1784.93|1784.85|1784.35|281
1634860800000|2021-10-22 00:00:00|1784.88|1784.38|1784.48|1783.98|1785.46|1784.96|1784.39|1783.89|658
1634861100000|2021-10-22 00:05:00|1784.5|1784|1784.43|1783.93|1785.04|1784.6|1784.41|1783.91|339
1634861400000|2021-10-22 00:10:00|1784.42|1783.92|1784.28|1783.78|1785.07|1784.57|1784.13|1783.63|406
1634861700000|2021-10-22 00:15:00|1784.27|1783.77|1784.68|1784.18|1784.78|1784.28|1783.83|1783.33|552
1634862000000|2021-10-22 00:20:00|1784.65|1784.15|1784.83|1784.33|1785.36|1784.88|1784.59|1784.09|498
1634862300000|2021-10-22 00:25:00|1784.85|1784.35|1785.26|1784.76|1785.37|1784.87|1784.72|1784.22|450
1634862600000|2021-10-22 00:30:00|1785.25|1784.75|1785.84|1785.34|1785.84|1785.34|1784.96|1784.46|447
1634862900000|2021-10-22 00:35:00|1785.86|1785.36|1786.04|1785.54|1786.26|1785.76|1785.75|1785.25|346
1634863200000|2021-10-22 00:40:00|1786.06|1785.56|1785.96|1785.46|1786.41|1785.91|1785.96|1785.46|337
1634863500000|2021-10-22 00:45:00|1785.98|1785.48|1785.68|1785.18|1786.29|1785.79|1785.62|1785.12|435
1634863800000|2021-10-22 00:50:00|1785.72|1785.22|1786.15|1785.65|1786.59|1786.23|1785.68|1785.18|528
1634864100000|2021-10-22 00:55:00|1786.17|1785.67|1785.52|1785.02|1786.3|1785.8|1785|1784.5|836
1634864400000|2021-10-22 01:00:00|1785.48|1784.98|1785.97|1785.47|1786.82|1786.47|1785.36|1784.86|1047
1634864700000|2021-10-22 01:05:00|1785.98|1785.48|1786.96|1786.46|1787.37|1786.87|1785.96|1785.46|956
1634865000000|2021-10-22 01:10:00|1786.99|1786.49|1786.74|1786.24|1787.21|1786.71|1786.47|1785.97|900
1634865300000|2021-10-22 01:15:00|1786.69|1786.19|1786.64|1786.14|1786.85|1786.35|1785.89|1785.39|761
1634865600000|2021-10-22 01:20:00|1786.65|1786.15|1785.64|1785.14|1786.77|1786.27|1785.55|1785.05|696
1634865900000|2021-10-22 01:25:00|1785.65|1785.15|1786.32|1785.82|1786.53|1786.03|1785.61|1785.11|630
1634866200000|2021-10-22 01:30:00|1786.37|1785.87|1786.28|1785.78|1786.69|1786.22|1786.03|1785.53|795
1634866500000|2021-10-22 01:35:00|1786.35|1785.85|1785.85|1785.35|1786.37|1785.87|1785.76|1785.26|819
1634866800000|2021-10-22 01:40:00|1785.8|1785.3|1785.34|1784.84|1785.88|1785.38|1784.81|1784.31|727
1634867100000|2021-10-22 01:45:00|1785.33|1784.83|1785.44|1784.94|1786.04|1785.54|1785.26|1784.76|677
1634867400000|2021-10-22 01:50:00|1785.46|1784.96|1784.82|1784.32|1785.83|1785.33|1784.73|1784.23|710
1634867700000|2021-10-22 01:55:00|1784.83|1784.33|1785.35|1784.85|1785.57|1785.07|1784.76|1784.26|628
1634868000000|2021-10-22 02:00:00|1785.36|1784.86|1785.84|1785.34|1786.05|1785.55|1785.34|1784.84|512
1634868300000|2021-10-22 02:05:00|1785.88|1785.38|1785.51|1785.01|1785.88|1785.38|1785.11|1784.61|384
1634868600000|2021-10-22 02:10:00|1785.62|1785.12|1785.46|1784.96|1785.66|1785.16|1785.12|1784.62|477
1634868900000|2021-10-22 02:15:00|1785.53|1785.03|1786.3|1785.8|1786.48|1785.98|1785.42|1784.92|358
1634869200000|2021-10-22 02:20:00|1786.32|1785.82|1786.47|1785.97|1786.66|1786.16|1786.18|1785.77|427
1634869500000|2021-10-22 02:25:00|1786.34|1785.84|1786.76|1786.26|1786.96|1786.46|1786.28|1785.84|558
1634869800000|2021-10-22 02:30:00|1786.75|1786.25|1786.59|1786.09|1787.49|1786.99|1786.51|1786.01|693
1634870100000|2021-10-22 02:35:00|1786.67|1786.17|1787.13|1786.63|1787.15|1786.65|1786.41|1785.91|519
1634870400000|2021-10-22 02:40:00|1787.14|1786.64|1786.36|1785.86|1787.15|1786.65|1786.3|1785.8|505
1634870700000|2021-10-22 02:45:00|1786.37|1785.87|1786.78|1786.28|1786.81|1786.31|1785.85|1785.35|547
1634871000000|2021-10-22 02:50:00|1786.77|1786.27|1786.53|1786.03|1787.1|1786.6|1786.34|1785.84|626
1634871300000|2021-10-22 02:55:00|1786.54|1786.04|1787|1786.5|1787.34|1786.84|1786.3|1785.8|578
1634871600000|2021-10-22 03:00:00|1787.01|1786.51|1786.39|1785.89|1787.13|1786.63|1786.28|1785.78|379
1634871900000|2021-10-22 03:05:00|1786.38|1785.88|1787.3|1786.8|1787.47|1787.08|1786.07|1785.57|519
1634872200000|2021-10-22 03:10:00|1787.29|1786.79|1787.65|1787.15|1787.73|1787.23|1786.78|1786.28|655
1634872500000|2021-10-22 03:15:00|1787.64|1787.14|1788.07|1787.57|1788.16|1787.72|1787.41|1786.91|733
1634872800000|2021-10-22 03:20:00|1788.08|1787.58|1787.84|1787.34|1788.3|1787.87|1787.6|1787.11|529
1634873100000|2021-10-22 03:25:00|1787.85|1787.35|1788.03|1787.73|1788.38|1787.89|1787.85|1787.35|559
1634873400000|2021-10-22 03:30:00|1788.01|1787.71|1788.12|1787.62|1788.38|1787.88|1787.99|1787.56|336
1634873700000|2021-10-22 03:35:00|1788.11|1787.61|1788.23|1787.73|1788.28|1787.78|1787.94|1787.44|284
1634874000000|2021-10-22 03:40:00|1788.24|1787.74|1787.9|1787.4|1788.42|1787.95|1787.8|1787.35|365
1634874300000|2021-10-22 03:45:00|1787.91|1787.41|1787.1|1786.6|1787.93|1787.43|1786.89|1786.49|360
1634874600000|2021-10-22 03:50:00|1787.11|1786.61|1786.95|1786.45|1787.17|1786.67|1786.88|1786.38|221
1634874900000|2021-10-22 03:55:00|1787.01|1786.51|1787.27|1786.97|1787.4|1786.98|1786.99|1786.49|209
1634875200000|2021-10-22 04:00:00|1787.29|1786.99|1787.36|1786.86|1787.46|1787.03|1787.12|1786.62|246
1634875500000|2021-10-22 04:05:00|1787.37|1786.87|1787.65|1787.15|1787.75|1787.34|1787.37|1786.87|256
1634875800000|2021-10-22 04:10:00|1787.66|1787.16|1787.87|1787.37|1787.96|1787.46|1787.63|1787.13|211
1634876100000|2021-10-22 04:15:00|1787.88|1787.38|1787.93|1787.43|1787.96|1787.46|1787.63|1787.13|214
1634876400000|2021-10-22 04:20:00|1787.94|1787.44|1787.77|1787.27|1787.98|1787.48|1787.62|1787.14|206
1634876700000|2021-10-22 04:25:00|1787.76|1787.26|1787.15|1786.85|1787.76|1787.26|1787.13|1786.74|234
1634877000000|2021-10-22 04:30:00|1787.25|1786.75|1786.72|1786.22|1787.33|1786.83|1786.7|1786.2|366
1634877300000|2021-10-22 04:35:00|1786.73|1786.23|1786.82|1786.32|1786.98|1786.57|1786.6|1786.2|279
1634877600000|2021-10-22 04:40:00|1786.74|1786.24|1787.03|1786.53|1787.14|1786.7|1786.7|1786.21|294
1634877900000|2021-10-22 04:45:00|1787.02|1786.52|1787.14|1786.64|1787.17|1786.67|1786.75|1786.26|298
1634878200000|2021-10-22 04:50:00|1787.13|1786.63|1786.6|1786.1|1787.24|1786.74|1786.55|1786.07|264
1634878500000|2021-10-22 04:55:00|1786.59|1786.09|1786.64|1786.14|1786.69|1786.24|1786.33|1785.87|251
1634878800000|2021-10-22 05:00:00|1786.65|1786.15|1787.31|1786.81|1787.32|1786.82|1786.39|1785.89|440
1634879100000|2021-10-22 05:05:00|1787.3|1786.8|1787.06|1786.56|1787.56|1787.06|1786.91|1786.47|271
1634879400000|2021-10-22 05:10:00|1787.08|1786.58|1787.2|1786.7|1787.43|1786.93|1786.99|1786.56|241
1634879700000|2021-10-22 05:15:00|1787.19|1786.69|1787.17|1786.67|1787.23|1786.73|1786.85|1786.35|217
1634880000000|2021-10-22 05:20:00|1787.18|1786.68|1787.4|1786.9|1787.46|1786.96|1787.1|1786.64|212
1634880300000|2021-10-22 05:25:00|1787.42|1786.92|1787.79|1787.29|1787.83|1787.33|1787.12|1786.73|301
1634880600000|2021-10-22 05:30:00|1787.78|1787.28|1787.5|1787|1787.88|1787.38|1786.84|1786.34|500
1634880900000|2021-10-22 05:35:00|1787.49|1786.99|1787.31|1786.81|1787.82|1787.38|1787.27|1786.77|512
1634881200000|2021-10-22 05:40:00|1787.3|1786.8|1786.98|1786.68|1787.58|1787.24|1786.67|1786.29|712
1634881500000|2021-10-22 05:45:00|1786.96|1786.66|1787.15|1786.65|1787.7|1787.31|1786.9|1786.54|615
1634881800000|2021-10-22 05:50:00|1787.17|1786.67|1787.2|1786.7|1787.52|1787.05|1787.09|1786.67|526
1634882100000|2021-10-22 05:55:00|1787.08|1786.78|1787.1|1786.6|1787.33|1786.91|1786.75|1786.37|501
1634882400000|2021-10-22 06:00:00|1787.09|1786.59|1787.73|1787.23|1787.83|1787.36|1786.66|1786.24|958
1634882700000|2021-10-22 06:05:00|1787.72|1787.22|1787.45|1786.95|1787.85|1787.43|1787.1|1786.6|893
1634883000000|2021-10-22 06:10:00|1787.48|1786.98|1787.68|1787.18|1787.84|1787.49|1787.45|1786.95|710
1634883300000|2021-10-22 06:15:00|1787.7|1787.2|1787.31|1786.81|1787.8|1787.46|1786.92|1786.42|638
1634883600000|2021-10-22 06:20:00|1787.34|1786.84|1787.81|1787.31|1787.89|1787.56|1787.28|1786.78|579
1634883900000|2021-10-22 06:25:00|1787.8|1787.3|1788.55|1788.05|1789.29|1788.91|1787.69|1787.29|1163
1634884200000|2021-10-22 06:30:00|1788.64|1788.14|1790.19|1789.69|1790.26|1789.84|1788.48|1788.13|1018
1634884500000|2021-10-22 06:35:00|1790.18|1789.68|1792.14|1791.64|1792.15|1791.65|1790.1|1789.68|1120
1634884800000|2021-10-22 06:40:00|1792.12|1791.62|1793.16|1792.66|1793.16|1792.66|1791.87|1791.37|1200
1634885100000|2021-10-22 06:45:00|1793.15|1792.65|1793.53|1793.03|1793.56|1793.16|1792.77|1792.31|1014
1634885400000|2021-10-22 06:50:00|1793.56|1793.06|1793.85|1793.35|1794.03|1793.53|1792.82|1792.37|956
1634885700000|2021-10-22 06:55:00|1793.86|1793.36|1793.4|1792.9|1793.97|1793.47|1792.84|1792.47|1019
1634886000000|2021-10-22 07:00:00|1793.39|1792.89|1794.29|1793.79|1794.31|1793.81|1792.72|1792.22|1100
1634886300000|2021-10-22 07:05:00|1794.31|1793.81|1791.94|1791.44|1794.79|1794.48|1791.71|1791.3|1110
1634886600000|2021-10-22 07:10:00|1791.96|1791.46|1792.02|1791.52|1793.07|1792.7|1791.26|1790.76|1136
1634886900000|2021-10-22 07:15:00|1792.01|1791.51|1792.16|1791.86|1793.48|1793.06|1791.89|1791.45|1071
1634887200000|2021-10-22 07:20:00|1792.18|1791.88|1793.25|1792.75|1793.28|1792.78|1791.91|1791.41|954
1634887500000|2021-10-22 07:25:00|1793.32|1792.82|1792.33|1791.83|1793.4|1792.9|1792.19|1791.69|909
1634887800000|2021-10-22 07:30:00|1792.1|1792.03|1791.71|1791.21|1792.79|1792.34|1791.55|1791.14|1106
1634888100000|2021-10-22 07:35:00|1791.72|1791.22|1792.74|1792.24|1792.89|1792.48|1791.62|1791.17|854
1634888400000|2021-10-22 07:40:00|1792.79|1792.29|1791.72|1791.22|1793.19|1792.79|1791.6|1791.2|806
1634888700000|2021-10-22 07:45:00|1791.73|1791.23|1791.85|1791.35|1792.13|1791.75|1791.25|1790.82|801
1634889000000|2021-10-22 07:50:00|1791.84|1791.34|1792.33|1791.83|1792.68|1792.21|1791.72|1791.31|815
1634889300000|2021-10-22 07:55:00|1792.32|1791.82|1793.51|1793.01|1793.71|1793.33|1792.32|1791.82|828
1634889600000|2021-10-22 08:00:00|1793.5|1793|1794.3|1793.8|1795.06|1794.56|1793.38|1793|1021
1634889900000|2021-10-22 08:05:00|1794.31|1793.81|1793.76|1793.26|1794.89|1794.44|1793.46|1792.99|979
1634890200000|2021-10-22 08:10:00|1793.74|1793.24|1793.17|1792.67|1793.77|1793.37|1792.91|1792.52|607
1634890500000|2021-10-22 08:15:00|1793.13|1792.63|1792.62|1792.12|1793.16|1792.66|1792.4|1792|646
1634890800000|2021-10-22 08:20:00|1792.61|1792.11|1792.27|1791.97|1792.71|1792.21|1791.99|1791.57|555
1634891100000|2021-10-22 08:25:00|1792.28|1791.98|1792.22|1791.92|1792.44|1792.03|1791.93|1791.54|589
1634891400000|2021-10-22 08:30:00|1792.21|1791.91|1792.79|1792.29|1792.92|1792.42|1791.89|1791.51|652
1634891700000|2021-10-22 08:35:00|1792.81|1792.31|1791.64|1791.14|1792.95|1792.57|1791.61|1791.14|617
1634892000000|2021-10-22 08:40:00|1791.65|1791.15|1791.02|1790.72|1791.94|1791.54|1790.93|1790.43|811
1634892300000|2021-10-22 08:45:00|1791.12|1790.62|1791.4|1790.9|1791.81|1791.39|1790.81|1790.47|761
1634892600000|2021-10-22 08:50:00|1791.41|1790.91|1792.12|1791.62|1792.31|1791.91|1791.31|1790.87|680
1634892900000|2021-10-22 08:55:00|1792.13|1791.63|1791.36|1790.86|1792.29|1791.9|1791.2|1790.8|542
1634893200000|2021-10-22 09:00:00|1791.37|1790.87|1790.86|1790.36|1791.43|1791.06|1790.67|1790.24|749
1634893500000|2021-10-22 09:05:00|1790.84|1790.54|1792.6|1792.1|1792.66|1792.24|1790.83|1790.42|704
1634893800000|2021-10-22 09:10:00|1792.61|1792.11|1792.75|1792.25|1793.01|1792.61|1792.33|1791.95|521
1634894100000|2021-10-22 09:15:00|1792.72|1792.42|1792.78|1792.28|1793.09|1792.67|1792.22|1791.85|587
1634894400000|2021-10-22 09:20:00|1792.79|1792.29|1792.54|1792.24|1792.94|1792.54|1792.37|1791.97|490
1634894700000|2021-10-22 09:25:00|1792.66|1792.16|1792.7|1792.2|1792.7|1792.29|1792.19|1791.7|565
1634895000000|2021-10-22 09:30:00|1792.71|1792.21|1791.78|1791.28|1792.85|1792.35|1791.58|1791.11|533
1634895300000|2021-10-22 09:35:00|1791.81|1791.31|1791.66|1791.16|1792.43|1792.04|1791.22|1790.84|521
1634895600000|2021-10-22 09:40:00|1791.67|1791.17|1792.46|1791.96|1792.46|1792.07|1791.32|1790.92|445
1634895900000|2021-10-22 09:45:00|1792.47|1791.97|1792.48|1791.98|1792.98|1792.51|1792.37|1791.94|603
1634896200000|2021-10-22 09:50:00|1792.49|1791.99|1792.73|1792.23|1792.89|1792.46|1792.27|1791.87|466
1634896500000|2021-10-22 09:55:00|1792.68|1792.38|1793.46|1792.96|1793.55|1793.24|1792.58|1792.18|484
1634896800000|2021-10-22 10:00:00|1793.42|1792.92|1793.61|1793.11|1793.77|1793.47|1792.81|1792.42|505
1634897100000|2021-10-22 10:05:00|1793.6|1793.1|1793.85|1793.35|1794.23|1793.77|1793.5|1793.09|608
1634897400000|2021-10-22 10:10:00|1793.88|1793.38|1793.84|1793.54|1794.61|1794.18|1793.58|1793.23|592
1634897700000|2021-10-22 10:15:00|1793.94|1793.44|1793.82|1793.52|1794.18|1793.88|1793.44|1793.02|557
1634898000000|2021-10-22 10:20:00|1793.84|1793.54|1794.38|1793.88|1794.44|1793.94|1793.58|1793.22|483
1634898300000|2021-10-22 10:25:00|1794.39|1793.89|1793.64|1793.34|1794.52|1794.11|1793.64|1793.24|450
1634898600000|2021-10-22 10:30:00|1793.63|1793.33|1793.7|1793.2|1793.91|1793.53|1793.41|1793.02|533
1634898900000|2021-10-22 10:35:00|1793.69|1793.19|1793.34|1792.84|1794.09|1793.68|1793.22|1792.82|539
1634899200000|2021-10-22 10:40:00|1793.35|1792.85|1792.83|1792.53|1793.83|1793.43|1792.66|1792.28|546
1634899500000|2021-10-22 10:45:00|1792.81|1792.51|1793.01|1792.51|1793.06|1792.64|1792.58|1792.09|473
1634899800000|2021-10-22 10:50:00|1793.02|1792.52|1792.46|1791.96|1793.25|1792.75|1792.28|1791.84|424
1634900100000|2021-10-22 10:55:00|1792.37|1792.07|1792.46|1791.96|1793|1792.5|1792.27|1791.87|437
1634900400000|2021-10-22 11:00:00|1792.47|1791.97|1792.61|1792.11|1792.94|1792.57|1792.25|1791.84|663
1634900700000|2021-10-22 11:05:00|1792.62|1792.12|1792.37|1791.87|1792.62|1792.17|1792.06|1791.65|525
1634901000000|2021-10-22 11:10:00|1792.38|1791.88|1793.16|1792.86|1793.41|1792.91|1792.29|1791.86|540
1634901300000|2021-10-22 11:15:00|1793.18|1792.88|1793.96|1793.46|1793.97|1793.65|1793.15|1792.77|432
1634901600000|2021-10-22 11:20:00|1793.97|1793.47|1794.22|1793.92|1795.37|1794.97|1793.93|1793.47|760
1634901900000|2021-10-22 11:25:00|1794.2|1793.9|1794.39|1794.09|1794.95|1794.53|1794.08|1793.7|699
1634902200000|2021-10-22 11:30:00|1794.49|1793.99|1793.29|1792.79|1794.74|1794.38|1793.01|1792.6|737
1634902500000|2021-10-22 11:35:00|1793.16|1792.66|1792.82|1792.32|1793.67|1793.25|1792.23|1791.84|760
1634902800000|2021-10-22 11:40:00|1792.77|1792.27|1793.59|1793.09|1793.72|1793.27|1792.5|1792.1|529
1634903100000|2021-10-22 11:45:00|1793.6|1793.1|1793.7|1793.2|1794.07|1793.69|1793.34|1792.89|581
1634903400000|2021-10-22 11:50:00|1793.69|1793.19|1793.18|1792.68|1793.75|1793.35|1793.01|1792.59|523
1634903700000|2021-10-22 11:55:00|1793.19|1792.69|1792.7|1792.2|1793.25|1792.78|1792.6|1792.18|660
1634904000000|2021-10-22 12:00:00|1792.72|1792.22|1792.79|1792.49|1793.19|1792.78|1791.42|1791.12|914
1634904300000|2021-10-22 12:05:00|1792.78|1792.48|1794.24|1793.74|1794.58|1794.21|1792.78|1792.39|862
1634904600000|2021-10-22 12:10:00|1794.22|1793.72|1794.01|1793.51|1794.54|1794.13|1793.4|1792.93|791
1634904900000|2021-10-22 12:15:00|1794.03|1793.53|1794.64|1794.14|1794.71|1794.21|1793.44|1792.94|900
1634905200000|2021-10-22 12:20:00|1794.62|1794.12|1797.5|1797|1799.36|1798.96|1794.29|1793.97|1690
1634905500000|2021-10-22 12:25:00|1797.48|1796.98|1799.64|1799.14|1800.2|1799.79|1796.94|1796.53|1385
1634905800000|2021-10-22 12:30:00|1799.67|1799.17|1798.34|1797.84|1800.25|1799.85|1798.14|1797.64|1346
1634906100000|2021-10-22 12:35:00|1798.42|1797.92|1799.15|1798.65|1799.8|1799.37|1798.11|1797.61|1159
1634906400000|2021-10-22 12:40:00|1799.12|1798.62|1804.82|1804.52|1805.14|1804.64|1798.89|1798.47|1707
1634906700000|2021-10-22 12:45:00|1804.93|1804.43|1805.94|1805.64|1806.35|1805.88|1804.09|1803.68|1486
1634907000000|2021-10-22 12:50:00|1805.95|1805.65|1805.11|1804.61|1806.69|1806.19|1805.08|1804.6|1248
1634907300000|2021-10-22 12:55:00|1805.15|1804.85|1806.06|1805.56|1807.2|1806.73|1805|1804.5|1305
1634907600000|2021-10-22 13:00:00|1806.05|1805.55|1806.57|1806.07|1807.17|1806.79|1805.31|1804.96|1580
1634907900000|2021-10-22 13:05:00|1806.56|1806.06|1806.26|1805.76|1808.08|1807.72|1805.82|1805.42|1323
1634908200000|2021-10-22 13:10:00|1806.27|1805.77|1805.27|1804.97|1806.62|1806.12|1804.64|1804.23|1360
1634908500000|2021-10-22 13:15:00|1805.39|1805.09|1804.73|1804.23|1805.7|1805.2|1803.75|1803.25|1223
1634908800000|2021-10-22 13:20:00|1804.83|1804.33|1805.5|1805|1805.69|1805.3|1804.6|1804.2|932
1634909100000|2021-10-22 13:25:00|1805.53|1805.03|1804.7|1804.4|1805.72|1805.22|1803.48|1803.17|970
1634909400000|2021-10-22 13:30:00|1804.74|1804.44|1806.46|1806.16|1806.92|1806.58|1804.38|1804|1333
1634909700000|2021-10-22 13:35:00|1806.5|1806|1805.64|1805.34|1807.39|1807|1805.45|1805.03|1330
1634910000000|2021-10-22 13:40:00|1805.62|1805.32|1807.7|1807.2|1807.89|1807.39|1805.3|1804.8|1331
1634910300000|2021-10-22 13:45:00|1807.71|1807.21|1806.21|1805.71|1807.71|1807.21|1805.17|1804.84|1575
1634910600000|2021-10-22 13:50:00|1806.2|1805.7|1807.6|1807.1|1807.73|1807.3|1805.95|1805.55|1303
1634910900000|2021-10-22 13:55:00|1807.62|1807.12|1808.26|1807.76|1809.96|1809.46|1807.62|1807.12|1548
1634911200000|2021-10-22 14:00:00|1808.3|1807.8|1808.21|1807.71|1809.31|1808.81|1807.41|1807.04|1458
1634911500000|2021-10-22 14:05:00|1808.23|1807.73|1811.01|1810.51|1811.01|1810.51|1807.79|1807.29|1312
1634911800000|2021-10-22 14:10:00|1811|1810.5|1812.06|1811.56|1812.11|1811.67|1810.94|1810.45|1479
1634912100000|2021-10-22 14:15:00|1812.08|1811.58|1811.82|1811.32|1812.75|1812.25|1810.41|1810.02|1363
1634912400000|2021-10-22 14:20:00|1811.83|1811.33|1811.58|1811.08|1812.42|1812.04|1811.39|1810.96|1185
1634912700000|2021-10-22 14:25:00|1811.57|1811.07|1812.21|1811.91|1812.62|1812.17|1811.2|1810.83|1137
1634913000000|2021-10-22 14:30:00|1812.26|1811.96|1810.07|1809.57|1812.63|1812.25|1809.97|1809.47|1146
1634913300000|2021-10-22 14:35:00|1810.06|1809.56|1809.43|1808.93|1810.71|1810.21|1809.37|1808.87|1159
1634913600000|2021-10-22 14:40:00|1809.44|1808.94|1810.68|1810.18|1811.03|1810.57|1809.41|1808.91|1131
1634913900000|2021-10-22 14:45:00|1810.7|1810.2|1811.2|1810.7|1811.3|1810.9|1810.24|1809.74|1122
1634914200000|2021-10-22 14:50:00|1811.21|1810.71|1811.83|1811.33|1811.86|1811.38|1810.54|1810.04|981
1634914500000|2021-10-22 14:55:00|1811.84|1811.34|1812.28|1811.78|1812.52|1812.02|1811.67|1811.17|835
1634914800000|2021-10-22 15:00:00|1812.27|1811.77|1812.48|1811.98|1814.07|1813.57|1812.06|1811.56|1069
1634915100000|2021-10-22 15:05:00|1812.52|1812.02|1810.96|1810.46|1813.59|1813.09|1810.95|1810.45|1018
1634915400000|2021-10-22 15:10:00|1810.97|1810.47|1806.65|1806.15|1811.08|1810.62|1806.48|1806.08|1335
1634915700000|2021-10-22 15:15:00|1806.66|1806.16|1801.88|1801.38|1806.66|1806.16|1801.82|1801.32|1817
1634916000000|2021-10-22 15:20:00|1801.91|1801.41|1801.28|1800.78|1803.4|1802.9|1800.35|1799.9|1762
1634916300000|2021-10-22 15:25:00|1801.24|1800.74|1801.08|1800.58|1802.26|1801.76|1799.86|1799.56|1592
1634916600000|2021-10-22 15:30:00|1801.12|1800.62|1794.66|1794.16|1801.12|1800.62|1792.82|1792.47|1716
1634916900000|2021-10-22 15:35:00|1794.65|1794.15|1788.31|1787.81|1794.84|1794.34|1787.68|1787.18|1867
1634917200000|2021-10-22 15:40:00|1788.32|1787.82|1788.11|1787.81|1788.32|1787.82|1783.23|1782.73|2063
1634917500000|2021-10-22 15:45:00|1788.16|1787.86|1786.98|1786.48|1788.51|1788.01|1785.21|1784.71|1786
1634917800000|2021-10-22 15:50:00|1787.04|1786.54|1787.46|1786.96|1787.62|1787.15|1785.43|1785.07|1652
1634918100000|2021-10-22 15:55:00|1787.4|1786.9|1786.21|1785.71|1787.85|1787.35|1785.3|1784.85|1514
1634918400000|2021-10-22 16:00:00|1786.19|1785.69|1788.39|1787.89|1788.4|1787.9|1784.81|1784.31|1554
1634918700000|2021-10-22 16:05:00|1788.4|1787.9|1790.25|1789.75|1790.26|1789.76|1787.67|1787.17|1420
1634919000000|2021-10-22 16:10:00|1790.18|1789.68|1789.01|1788.51|1790.33|1789.83|1788.79|1788.29|1241
1634919300000|2021-10-22 16:15:00|1789.02|1788.52|1790.3|1789.8|1790.3|1789.8|1788.62|1788.12|942
1634919600000|2021-10-22 16:20:00|1790.29|1789.79|1791.66|1791.16|1793.06|1792.56|1789.87|1789.37|1146
1634919900000|2021-10-22 16:25:00|1791.57|1791.07|1793.91|1793.41|1794.22|1793.72|1791.57|1791.07|1075
1634920200000|2021-10-22 16:30:00|1793.94|1793.44|1797.3|1796.8|1797.52|1797.02|1793.5|1793.12|1285
1634920500000|2021-10-22 16:35:00|1797.33|1796.83|1795.78|1795.28|1797.67|1797.17|1795.48|1795.06|1114
1634920800000|2021-10-22 16:40:00|1795.79|1795.29|1796.4|1795.9|1797.41|1796.91|1795.29|1794.79|945
1634921100000|2021-10-22 16:45:00|1796.38|1795.88|1797.95|1797.45|1798.89|1798.39|1796.38|1795.88|873
1634921400000|2021-10-22 16:50:00|1797.94|1797.44|1797.21|1796.71|1798.15|1797.65|1796.62|1796.12|879
1634921700000|2021-10-22 16:55:00|1797.22|1796.72|1797.66|1797.16|1798.08|1797.58|1797.09|1796.59|887
1634922000000|2021-10-22 17:00:00|1797.69|1797.19|1796.62|1796.12|1798.89|1798.48|1796.39|1795.89|835
1634922300000|2021-10-22 17:05:00|1796.7|1796.2|1796.44|1795.94|1796.93|1796.43|1795.74|1795.24|1121
1634922600000|2021-10-22 17:10:00|1796.47|1795.97|1794.68|1794.18|1797.04|1796.54|1794.3|1793.8|877
1634922900000|2021-10-22 17:15:00|1794.66|1794.16|1794.39|1793.89|1794.75|1794.25|1793.5|1793.08|962
1634923200000|2021-10-22 17:20:00|1794.4|1793.9|1794.42|1793.92|1794.63|1794.13|1793.31|1792.81|840
1634923500000|2021-10-22 17:25:00|1794.41|1793.91|1795.44|1794.94|1795.65|1795.15|1794.18|1793.68|950
1634923800000|2021-10-22 17:30:00|1795.19|1794.89|1795.01|1794.51|1795.43|1795.04|1794.46|1793.96|755
1634924100000|2021-10-22 17:35:00|1795|1794.5|1794.35|1793.85|1795.59|1795.09|1794.35|1793.85|672
1634924400000|2021-10-22 17:40:00|1794.34|1793.84|1792.59|1792.09|1794.59|1794.09|1792.25|1791.75|855
1634924700000|2021-10-22 17:45:00|1792.58|1792.08|1793.09|1792.79|1793.57|1793.07|1792.46|1791.96|621
1634925000000|2021-10-22 17:50:00|1793.1|1792.8|1791.95|1791.45|1793.63|1793.13|1791.57|1791.19|790
1634925300000|2021-10-22 17:55:00|1791.93|1791.43|1791.87|1791.37|1792.41|1791.91|1791.49|1790.99|658
1634925600000|2021-10-22 18:00:00|1791.86|1791.36|1793.46|1792.96|1793.48|1792.98|1791.68|1791.18|745
1634925900000|2021-10-22 18:05:00|1793.42|1792.92|1793.19|1792.69|1793.48|1793.07|1792.08|1791.58|629
1634926200000|2021-10-22 18:10:00|1793.14|1792.64|1793.38|1792.88|1794.02|1793.52|1792.83|1792.44|630
1634926500000|2021-10-22 18:15:00|1793.37|1792.87|1792.91|1792.41|1793.72|1793.22|1792.72|1792.26|550
1634926800000|2021-10-22 18:20:00|1792.93|1792.43|1793.42|1792.92|1793.75|1793.29|1792.61|1792.11|556
1634927100000|2021-10-22 18:25:00|1793.41|1792.91|1793.78|1793.28|1793.95|1793.45|1793.26|1792.76|454
1634927400000|2021-10-22 18:30:00|1793.79|1793.29|1793.92|1793.42|1794.36|1793.86|1793.65|1793.15|523
1634927700000|2021-10-22 18:35:00|1793.93|1793.43|1794.95|1794.45|1794.95|1794.45|1793.47|1792.97|506
1634928000000|2021-10-22 18:40:00|1794.98|1794.48|1795.44|1794.94|1795.52|1795.06|1794.75|1794.25|421
1634928300000|2021-10-22 18:45:00|1795.43|1794.93|1794.39|1793.89|1795.43|1794.93|1794.38|1793.88|408
1634928600000|2021-10-22 18:50:00|1794.38|1793.88|1794.24|1793.74|1794.4|1793.9|1793.81|1793.32|487
1634928900000|2021-10-22 18:55:00|1794.23|1793.73|1794.4|1793.9|1794.76|1794.26|1794.18|1793.68|530
1634929200000|2021-10-22 19:00:00|1794.39|1793.89|1793.09|1792.59|1794.56|1794.06|1792.85|1792.35|646
1634929500000|2021-10-22 19:05:00|1793.08|1792.58|1793.06|1792.56|1793.15|1792.65|1792.43|1791.93|440
1634929800000|2021-10-22 19:10:00|1793.07|1792.57|1793.12|1792.62|1793.4|1792.9|1792.79|1792.29|364
1634930100000|2021-10-22 19:15:00|1793.11|1792.61|1793.08|1792.58|1793.65|1793.15|1793.04|1792.54|362
1634930400000|2021-10-22 19:20:00|1793.1|1792.6|1793.29|1792.79|1793.3|1792.8|1792.81|1792.48|354
1634930700000|2021-10-22 19:25:00|1793.31|1792.81|1793.45|1792.95|1793.84|1793.34|1793.27|1792.78|333
1634931000000|2021-10-22 19:30:00|1793.46|1792.96|1794.02|1793.52|1794.13|1793.63|1793.36|1792.86|490
1634931300000|2021-10-22 19:35:00|1794.01|1793.51|1794.08|1793.58|1794.41|1793.91|1793.9|1793.4|412
1634931600000|2021-10-22 19:40:00|1794.11|1793.61|1793.96|1793.46|1794.47|1794.01|1793.82|1793.32|403
1634931900000|2021-10-22 19:45:00|1793.92|1793.42|1794.36|1793.86|1794.41|1793.91|1793.75|1793.25|416
1634932200000|2021-10-22 19:50:00|1794.38|1793.88|1794.09|1793.59|1794.44|1793.94|1793.79|1793.29|431
1634932500000|2021-10-22 19:55:00|1794.1|1793.6|1794.51|1794.01|1794.85|1794.35|1794.09|1793.59|699
1634932800000|2021-10-22 20:00:00|1794.6|1794.1|1794.37|1793.87|1794.75|1794.25|1793.98|1793.48|395
1634933100000|2021-10-22 20:05:00|1794.36|1793.86|1794.09|1793.59|1794.53|1794.03|1794.07|1793.57|228
1634933400000|2021-10-22 20:10:00|1794.14|1793.64|1793.76|1793.26|1794.26|1793.76|1793.68|1793.18|214
1634933700000|2021-10-22 20:15:00|1793.75|1793.25|1793.46|1792.96|1793.82|1793.32|1793.21|1792.71|205
1634934000000|2021-10-22 20:20:00|1793.48|1792.98|1793.82|1793.32|1794.06|1793.56|1793.46|1792.96|130
1634934300000|2021-10-22 20:25:00|1793.86|1793.36|1794|1793.5|1794.27|1793.77|1793.72|1793.31|182
1634934600000|2021-10-22 20:30:00|1794.06|1793.56|1793.29|1792.79|1794.06|1793.56|1793.18|1792.68|172
1634934900000|2021-10-22 20:35:00|1793.26|1792.76|1792.48|1791.98|1793.34|1792.84|1792.33|1791.83|193
1634935200000|2021-10-22 20:40:00|1792.5|1792|1792.67|1792.17|1792.98|1792.48|1792.5|1792|151
1634935500000|2021-10-22 20:45:00|1792.68|1792.18|1792.95|1792.45|1793.26|1792.76|1792.68|1792.18|197
1634935800000|2021-10-22 20:50:00|1793.06|1792.56|1793|1792.5|1793.36|1792.86|1792.73|1792.23|296
1634936100000|2021-10-22 20:55:00|1793.12|1792.62|1793.26|1792.76|1794.18|1793.68|1792.55|1792.05|409
1635112800000|2021-10-24 22:00:00|1792.99|1792.49|1793.55|1793.05|1793.89|1793.31|1792.57|1791.44|499
1635113100000|2021-10-24 22:05:00|1793.37|1792.87|1793.7|1793.2|1793.79|1793.29|1792.85|1792.35|537
1635113400000|2021-10-24 22:10:00|1793.69|1793.19|1793.79|1793.29|1793.87|1793.37|1793.48|1792.98|286
1635113700000|2021-10-24 22:15:00|1793.8|1793.3|1793.8|1793.3|1793.96|1793.46|1793.54|1793.04|313
1635114000000|2021-10-24 22:20:00|1793.81|1793.31|1793.55|1793.05|1793.83|1793.33|1793.5|1793|209
1635114300000|2021-10-24 22:25:00|1793.54|1793.04|1793.65|1793.15|1793.9|1793.4|1793.42|1792.92|222
1635114600000|2021-10-24 22:30:00|1793.62|1793.12|1793.18|1792.68|1793.83|1793.33|1793.18|1792.68|233
1635114900000|2021-10-24 22:35:00|1793.35|1792.85|1794.36|1793.86|1794.49|1793.99|1793.2|1792.7|377
1635115200000|2021-10-24 22:40:00|1794.41|1793.91|1794.18|1793.68|1794.79|1794.29|1794.1|1793.6|335
1635115500000|2021-10-24 22:45:00|1794.16|1793.66|1794.19|1793.69|1794.39|1793.89|1794.06|1793.56|238
1635115800000|2021-10-24 22:50:00|1794.18|1793.68|1794.06|1793.56|1794.5|1794|1794.01|1793.51|243
1635116100000|2021-10-24 22:55:00|1794.05|1793.55|1794.29|1793.79|1794.49|1793.99|1794.05|1793.55|204
1635116400000|2021-10-24 23:00:00|1794.28|1793.78|1793.56|1793.06|1794.38|1793.88|1793.53|1793.03|307
1635116700000|2021-10-24 23:05:00|1793.55|1793.05|1793.67|1793.17|1793.8|1793.3|1793.33|1792.83|253
1635117000000|2021-10-24 23:10:00|1793.66|1793.16|1793.67|1793.17|1793.7|1793.2|1793.37|1792.87|168
1635117300000|2021-10-24 23:15:00|1793.59|1793.09|1793.37|1792.87|1793.64|1793.14|1793.32|1792.82|170
1635117600000|2021-10-24 23:20:00|1793.38|1792.88|1793.21|1792.71|1793.38|1792.88|1793.05|1792.55|202
1635117900000|2021-10-24 23:25:00|1793.22|1792.72|1793.25|1792.75|1793.5|1793|1793|1792.5|223
1635118200000|2021-10-24 23:30:00|1793.28|1792.78|1793.61|1793.11|1793.62|1793.17|1793.17|1792.67|268
1635118500000|2021-10-24 23:35:00|1793.63|1793.13|1793.25|1792.75|1794.21|1793.79|1793.25|1792.75|442
1635118800000|2021-10-24 23:40:00|1793.32|1792.82|1793|1792.5|1793.47|1792.97|1792.9|1792.4|341
1635119100000|2021-10-24 23:45:00|1793.01|1792.51|1793.94|1793.44|1794.11|1793.61|1792.73|1792.23|373
1635119400000|2021-10-24 23:50:00|1793.95|1793.45|1794.66|1794.16|1794.71|1794.24|1793.82|1793.32|262
1635119700000|2021-10-24 23:55:00|1794.69|1794.19|1794.69|1794.19|1794.79|1794.29|1794.48|1793.98|302
1635120000000|2021-10-25 00:00:00|1794.7|1794.2|1795.93|1795.43|1796.02|1795.52|1794.68|1794.2|625
1635120300000|2021-10-25 00:05:00|1795.92|1795.42|1794.83|1794.33|1796.02|1795.52|1794.68|1794.18|561
1635120600000|2021-10-25 00:10:00|1794.84|1794.34|1794.27|1793.77|1794.94|1794.44|1794.12|1793.62|361
1635120900000|2021-10-25 00:15:00|1794.26|1793.76|1794.9|1794.4|1794.91|1794.41|1793.69|1793.19|555
1635121200000|2021-10-25 00:20:00|1794.93|1794.43|1794.59|1794.09|1795.01|1794.51|1793.37|1792.87|557
1635121500000|2021-10-25 00:25:00|1794.62|1794.12|1794.44|1793.94|1794.82|1794.32|1794.44|1793.94|338
1635121800000|2021-10-25 00:30:00|1794.45|1793.95|1793.87|1793.37|1794.89|1794.39|1793.58|1793.08|406
1635122100000|2021-10-25 00:35:00|1793.85|1793.35|1794.43|1793.93|1794.63|1794.13|1793.84|1793.34|402
1635122400000|2021-10-25 00:40:00|1794.41|1793.91|1794.82|1794.32|1794.84|1794.34|1794.02|1793.52|350
1635122700000|2021-10-25 00:45:00|1794.85|1794.35|1796.53|1796.03|1796.53|1796.03|1794.66|1794.16|592
1635123000000|2021-10-25 00:50:00|1796.54|1796.04|1797.84|1797.54|1798.05|1797.56|1796.49|1795.99|991
1635123300000|2021-10-25 00:55:00|1797.76|1797.46|1797.43|1796.93|1797.97|1797.47|1797.08|1796.58|624
1635123600000|2021-10-25 01:00:00|1797.42|1796.92|1796.89|1796.39|1798.21|1797.71|1796.31|1795.81|1283
1635123900000|2021-10-25 01:05:00|1796.83|1796.33|1795.69|1795.19|1797.05|1796.55|1795.45|1794.95|953
1635124200000|2021-10-25 01:10:00|1795.68|1795.18|1794.63|1794.13|1795.68|1795.18|1794.17|1793.67|948
1635124500000|2021-10-25 01:15:00|1794.62|1794.12|1794.59|1794.09|1795.32|1794.82|1793.88|1793.38|847
1635124800000|2021-10-25 01:20:00|1794.61|1794.11|1793.76|1793.26|1794.83|1794.39|1793.3|1792.93|778
1635125100000|2021-10-25 01:25:00|1793.79|1793.29|1794.43|1793.93|1794.43|1793.93|1793.62|1793.21|701
1635125400000|2021-10-25 01:30:00|1794.41|1793.91|1793.12|1792.62|1794.47|1794.07|1792.93|1792.46|942
1635125700000|2021-10-25 01:35:00|1793.19|1792.69|1793.66|1793.16|1794.17|1793.67|1793.06|1792.61|857
1635126000000|2021-10-25 01:40:00|1793.63|1793.13|1793.19|1792.69|1793.78|1793.28|1792.64|1792.2|819
1635126300000|2021-10-25 01:45:00|1793.18|1792.68|1793.69|1793.19|1793.83|1793.41|1792.84|1792.34|680
1635126600000|2021-10-25 01:50:00|1793.7|1793.2|1794.62|1794.12|1794.65|1794.15|1793.03|1792.63|866
1635126900000|2021-10-25 01:55:00|1794.61|1794.11|1795.14|1794.64|1795.23|1794.73|1794.43|1793.93|709
1635127200000|2021-10-25 02:00:00|1795.12|1794.62|1795.01|1794.51|1795.2|1794.7|1794.2|1793.81|708
1635127500000|2021-10-25 02:05:00|1795|1794.5|1794.5|1794|1795.29|1794.79|1794.38|1793.91|733
1635127800000|2021-10-25 02:10:00|1794.49|1793.99|1794.84|1794.34|1794.86|1794.36|1793.87|1793.38|547
1635128100000|2021-10-25 02:15:00|1794.81|1794.31|1795.02|1794.52|1795.02|1794.6|1794.53|1794.03|406
1635128400000|2021-10-25 02:20:00|1795.01|1794.51|1794.72|1794.22|1795.03|1794.57|1794.43|1794|383
1635128700000|2021-10-25 02:25:00|1794.73|1794.23|1793.89|1793.39|1795.03|1794.63|1793.84|1793.34|399
1635129000000|2021-10-25 02:30:00|1793.91|1793.41|1793.78|1793.28|1794.21|1793.76|1792.44|1792.03|816
1635129300000|2021-10-25 02:35:00|1793.79|1793.29|1793.61|1793.31|1794.45|1793.95|1793.35|1792.96|569
1635129600000|2021-10-25 02:40:00|1793.65|1793.35|1794.07|1793.57|1794.12|1793.66|1793.02|1792.59|512
1635129900000|2021-10-25 02:45:00|1794.16|1793.66|1794.54|1794.04|1794.68|1794.18|1793.72|1793.25|624
1635130200000|2021-10-25 02:50:00|1794.53|1794.03|1794.63|1794.13|1795.1|1794.6|1794.43|1793.93|659
1635130500000|2021-10-25 02:55:00|1794.64|1794.14|1795.53|1795.03|1795.65|1795.15|1794.47|1794|718
1635130800000|2021-10-25 03:00:00|1795.5|1795|1795.79|1795.29|1796.04|1795.54|1795.32|1794.9|614
1635131100000|2021-10-25 03:05:00|1795.84|1795.34|1796.38|1795.88|1796.6|1796.1|1795.34|1794.93|649
1635131400000|2021-10-25 03:10:00|1796.37|1795.87|1797.33|1796.83|1797.35|1796.85|1796.26|1795.76|576
1635131700000|2021-10-25 03:15:00|1797.34|1796.84|1796.95|1796.65|1797.57|1797.09|1796.74|1796.33|606
1635132000000|2021-10-25 03:20:00|1797.05|1796.55|1797.41|1796.91|1797.52|1797.06|1796.76|1796.36|538
1635132300000|2021-10-25 03:25:00|1797.42|1796.92|1797.96|1797.46|1798.39|1797.89|1797.34|1796.84|707
1635132600000|2021-10-25 03:30:00|1797.99|1797.49|1798.08|1797.58|1798.37|1797.96|1797.94|1797.46|320
1635132900000|2021-10-25 03:35:00|1798.06|1797.56|1798.83|1798.33|1798.83|1798.33|1797.86|1797.46|364
1635133200000|2021-10-25 03:40:00|1798.73|1798.43|1798.9|1798.4|1799.25|1798.85|1798.61|1798.12|390
1635133500000|2021-10-25 03:45:00|1798.88|1798.38|1799.27|1798.77|1799.36|1798.86|1798.35|1797.85|369
1635133800000|2021-10-25 03:50:00|1799.28|1798.78|1799.03|1798.53|1799.43|1798.97|1798.87|1798.49|319
1635134100000|2021-10-25 03:55:00|1799.02|1798.52|1798.75|1798.25|1799.31|1798.81|1798.42|1797.99|307
1635134400000|2021-10-25 04:00:00|1798.76|1798.26|1799.19|1798.69|1799.54|1799.04|1798.71|1798.21|365
1635134700000|2021-10-25 04:05:00|1799.18|1798.68|1799.67|1799.17|1799.69|1799.29|1799.09|1798.67|334
1635135000000|2021-10-25 04:10:00|1799.66|1799.16|1799.29|1798.79|1799.71|1799.28|1799.21|1798.71|298
1635135300000|2021-10-25 04:15:00|1799.28|1798.78|1798.62|1798.12|1799.29|1798.87|1798.52|1798.11|285
1635135600000|2021-10-25 04:20:00|1798.61|1798.11|1799.38|1798.88|1799.43|1799.03|1798.4|1797.9|257
1635135900000|2021-10-25 04:25:00|1799.39|1798.89|1798.87|1798.37|1799.57|1799.17|1798.76|1798.3|240
1635136200000|2021-10-25 04:30:00|1798.86|1798.36|1798|1797.5|1798.94|1798.44|1797.88|1797.38|258
1635136500000|2021-10-25 04:35:00|1798.01|1797.51|1798.61|1798.11|1798.81|1798.31|1797.97|1797.47|304
1635136800000|2021-10-25 04:40:00|1798.6|1798.1|1799|1798.5|1799.29|1798.87|1798.59|1798.1|301
1635137100000|2021-10-25 04:45:00|1798.98|1798.48|1799.04|1798.74|1799.27|1798.77|1798.85|1798.35|267
1635137400000|2021-10-25 04:50:00|1799.05|1798.75|1800.38|1799.88|1800.46|1799.96|1799.04|1798.57|383
1635137700000|2021-10-25 04:55:00|1800.41|1799.91|1800.85|1800.35|1801.44|1800.94|1800.35|1799.85|433
1635138000000|2021-10-25 05:00:00|1800.83|1800.33|1799.24|1798.74|1801.05|1800.62|1799.23|1798.73|464
1635138300000|2021-10-25 05:05:00|1799.23|1798.73|1798.84|1798.34|1799.75|1799.35|1798.78|1798.28|389
1635138600000|2021-10-25 05:10:00|1798.83|1798.33|1798.96|1798.46|1799.08|1798.58|1798.3|1797.8|320
1635138900000|2021-10-25 05:15:00|1798.97|1798.47|1798.09|1797.59|1799.33|1798.92|1797.99|1797.49|400
1635139200000|2021-10-25 05:20:00|1798.07|1797.57|1798.46|1797.96|1798.59|1798.18|1797.84|1797.34|620
1635139500000|2021-10-25 05:25:00|1798.37|1798.07|1798.26|1797.76|1798.5|1798.08|1797.88|1797.39|356
1635139800000|2021-10-25 05:30:00|1798.25|1797.75|1798.89|1798.39|1798.92|1798.42|1797.44|1797.01|650
1635140100000|2021-10-25 05:35:00|1798.94|1798.44|1798.72|1798.22|1798.94|1798.44|1797.89|1797.52|602
1635140400000|2021-10-25 05:40:00|1798.71|1798.21|1799.2|1798.7|1799.4|1799.04|1798.63|1798.13|541
1635140700000|2021-10-25 05:45:00|1799.22|1798.72|1799.83|1799.33|1799.89|1799.39|1798.79|1798.39|402
1635141000000|2021-10-25 05:50:00|1799.84|1799.34|1800.42|1799.92|1800.76|1800.26|1799.66|1799.24|510
1635141300000|2021-10-25 05:55:00|1800.43|1799.93|1800.89|1800.39|1800.93|1800.45|1800.02|1799.62|716
1635141600000|2021-10-25 06:00:00|1800.88|1800.38|1798.33|1797.83|1800.88|1800.38|1798.03|1797.53|1115
1635141900000|2021-10-25 06:05:00|1798.32|1797.82|1799.29|1798.79|1799.37|1798.87|1797.63|1797.26|1008
1635142200000|2021-10-25 06:10:00|1799.28|1798.78|1799|1798.5|1799.51|1799.12|1798.34|1797.95|835
1635142500000|2021-10-25 06:15:00|1799.01|1798.51|1799.46|1798.96|1799.87|1799.37|1798.71|1798.21|936
1635142800000|2021-10-25 06:20:00|1799.48|1798.98|1798.65|1798.15|1799.67|1799.17|1798.32|1797.89|1037
1635143100000|2021-10-25 06:25:00|1798.67|1798.17|1797.58|1797.08|1798.67|1798.17|1797.08|1796.59|1002
1635143400000|2021-10-25 06:30:00|1797.6|1797.1|1797.87|1797.37|1798.54|1798.04|1797.21|1796.71|975
1635143700000|2021-10-25 06:35:00|1797.89|1797.39|1798.03|1797.53|1798.11|1797.74|1797.48|1797.06|758
1635144000000|2021-10-25 06:40:00|1798.05|1797.55|1797.37|1796.87|1798.17|1797.67|1796.85|1796.44|809
1635144300000|2021-10-25 06:45:00|1797.38|1796.88|1797.14|1796.64|1797.68|1797.23|1796.92|1796.42|614
1635144600000|2021-10-25 06:50:00|1797.13|1796.63|1796.91|1796.41|1797.25|1796.75|1796.51|1796.1|702
1635144900000|2021-10-25 06:55:00|1796.99|1796.49|1796.93|1796.43|1797.05|1796.57|1796.28|1795.87|807
1635145200000|2021-10-25 07:00:00|1796.92|1796.42|1797.34|1796.84|1797.63|1797.18|1796.42|1795.92|991
1635145500000|2021-10-25 07:05:00|1797.32|1796.82|1797.17|1796.87|1797.63|1797.23|1796.46|1796.04|938
1635145800000|2021-10-25 07:10:00|1797.15|1796.85|1798.39|1797.89|1798.63|1798.18|1796.92|1796.52|881
1635146100000|2021-10-25 07:15:00|1798.38|1797.88|1800.17|1799.67|1800.24|1799.92|1798.38|1797.88|811
1635146400000|2021-10-25 07:20:00|1800.16|1799.66|1798.59|1798.09|1800.16|1799.66|1798.1|1797.6|862
1635146700000|2021-10-25 07:25:00|1798.61|1798.11|1799.28|1798.78|1799.68|1799.18|1798.25|1797.92|753
1635147000000|2021-10-25 07:30:00|1799.26|1798.76|1798.28|1797.98|1799.33|1798.94|1797.42|1797.04|872
1635147300000|2021-10-25 07:35:00|1798.27|1797.97|1798.22|1797.72|1798.62|1798.17|1797.55|1797.06|778
1635147600000|2021-10-25 07:40:00|1798.23|1797.73|1797.91|1797.41|1798.93|1798.43|1797.43|1796.93|997
1635147900000|2021-10-25 07:45:00|1797.92|1797.42|1798.59|1798.09|1798.59|1798.09|1797.09|1796.59|684
1635148200000|2021-10-25 07:50:00|1798.56|1798.06|1799.16|1798.66|1799.48|1798.98|1798.31|1797.87|492
1635148500000|2021-10-25 07:55:00|1799.18|1798.68|1799.37|1798.87|1800.04|1799.54|1799.08|1798.58|558
1635148800000|2021-10-25 08:00:00|1799.38|1798.88|1800.17|1799.67|1800.44|1799.94|1798.94|1798.44|717
1635149100000|2021-10-25 08:05:00|1800.18|1799.68|1800.61|1800.31|1800.83|1800.44|1800.06|1799.56|620
1635149400000|2021-10-25 08:10:00|1800.63|1800.33|1801.03|1800.53|1801.19|1800.69|1800.23|1799.83|618
1635149700000|2021-10-25 08:15:00|1801.02|1800.52|1800.24|1799.74|1801.32|1800.9|1799.61|1799.15|681
1635150000000|2021-10-25 08:20:00|1800.25|1799.75|1801.89|1801.39|1802.16|1801.76|1800.18|1799.68|721
1635150300000|2021-10-25 08:25:00|1801.87|1801.37|1800.66|1800.16|1801.98|1801.61|1800.53|1800.1|673
1635150600000|2021-10-25 08:30:00|1800.68|1800.18|1801.04|1800.54|1801.11|1800.73|1800.49|1800.08|834
1635150900000|2021-10-25 08:35:00|1801.05|1800.55|1800.76|1800.46|1801.16|1800.76|1800.51|1800.13|713
1635151200000|2021-10-25 08:40:00|1800.75|1800.45|1800.72|1800.22|1801.43|1801.03|1800|1799.58|710
1635151500000|2021-10-25 08:45:00|1800.7|1800.2|1803.43|1802.93|1803.43|1802.93|1800.38|1799.95|1027
1635151800000|2021-10-25 08:50:00|1803.42|1802.92|1803.01|1802.51|1803.81|1803.4|1802.5|1802.2|804
1635152100000|2021-10-25 08:55:00|1802.9|1802.6|1803.37|1803.07|1803.87|1803.55|1802.9|1802.6|621
1635152400000|2021-10-25 09:00:00|1803.39|1803.09|1803.75|1803.25|1803.9|1803.49|1802.7|1802.31|617
1635152700000|2021-10-25 09:05:00|1803.76|1803.26|1803.15|1802.65|1803.98|1803.61|1802.88|1802.48|653
1635153000000|2021-10-25 09:10:00|1803.17|1802.67|1802.42|1802.12|1803.22|1802.72|1801.81|1801.41|689
1635153300000|2021-10-25 09:15:00|1802.44|1802.14|1801.7|1801.4|1802.67|1802.17|1801.58|1801.21|750
1635153600000|2021-10-25 09:20:00|1801.71|1801.41|1800.41|1799.91|1801.95|1801.58|1799.58|1799.08|1179
1635153900000|2021-10-25 09:25:00|1800.29|1799.79|1800|1799.5|1800.97|1800.65|1799.53|1799.03|759
1635154200000|2021-10-25 09:30:00|1799.99|1799.49|1799.56|1799.06|1800.1|1799.6|1798.94|1798.47|821
1635154500000|2021-10-25 09:35:00|1799.5|1799|1799.15|1798.65|1799.59|1799.18|1798.82|1798.36|735
1635154800000|2021-10-25 09:40:00|1799.11|1798.81|1799.85|1799.35|1799.86|1799.46|1798.68|1798.26|714
1635155100000|2021-10-25 09:45:00|1799.84|1799.34|1799.21|1798.71|1800.41|1800.01|1799.1|1798.63|681
1635155400000|2021-10-25 09:50:00|1799.22|1798.72|1799.98|1799.48|1800.12|1799.79|1799.02|1798.59|523
1635155700000|2021-10-25 09:55:00|1799.97|1799.47|1799.76|1799.26|1800.14|1799.64|1799.24|1798.76|488
1635156000000|2021-10-25 10:00:00|1799.8|1799.3|1799.34|1798.84|1800.12|1799.72|1799.26|1798.81|556
1635156300000|2021-10-25 10:05:00|1799.36|1798.86|1799.45|1798.95|1799.59|1799.16|1798.85|1798.35|564
1635156600000|2021-10-25 10:10:00|1799.46|1798.96|1799.81|1799.31|1800.16|1799.76|1799.41|1798.91|512
1635156900000|2021-10-25 10:15:00|1799.8|1799.3|1799.77|1799.27|1800.29|1799.79|1799.2|1798.8|580
1635157200000|2021-10-25 10:20:00|1799.75|1799.25|1799.26|1798.76|1799.75|1799.31|1799.15|1798.76|420
1635157500000|2021-10-25 10:25:00|1799.29|1798.79|1799.56|1799.06|1799.6|1799.17|1799.22|1798.75|342
1635157800000|2021-10-25 10:30:00|1799.57|1799.07|1799.43|1798.93|1799.79|1799.41|1799.31|1798.9|342
1635158100000|2021-10-25 10:35:00|1799.44|1798.94|1799.67|1799.17|1799.76|1799.34|1799.36|1798.92|244
1635158400000|2021-10-25 10:40:00|1799.7|1799.2|1800.03|1799.53|1800.17|1799.78|1799.54|1799.13|342
1635158700000|2021-10-25 10:45:00|1800.02|1799.52|1800.2|1799.7|1800.35|1799.99|1799.72|1799.33|435
1635159000000|2021-10-25 10:50:00|1800.21|1799.71|1800.13|1799.63|1800.45|1799.95|1799.74|1799.34|454
1635159300000|2021-10-25 10:55:00|1800.14|1799.64|1800.08|1799.58|1800.3|1799.91|1799.61|1799.16|600
1635159600000|2021-10-25 11:00:00|1799.99|1799.69|1800.97|1800.47|1800.98|1800.48|1799.95|1799.61|514
1635159900000|2021-10-25 11:05:00|1800.96|1800.46|1800.75|1800.25|1801.14|1800.72|1800.42|1799.92|455
1635160200000|2021-10-25 11:10:00|1800.77|1800.27|1801.87|1801.37|1801.99|1801.61|1800.55|1800.05|528
1635160500000|2021-10-25 11:15:00|1801.88|1801.38|1801.8|1801.5|1802.14|1801.64|1801.34|1800.95|461
1635160800000|2021-10-25 11:20:00|1801.83|1801.53|1801.47|1801.17|1802.15|1801.65|1801.39|1800.97|482
1635161100000|2021-10-25 11:25:00|1801.57|1801.07|1802.1|1801.8|1802.17|1801.82|1801.21|1800.78|584
1635161400000|2021-10-25 11:30:00|1802.19|1801.69|1801.22|1800.72|1802.36|1802.02|1801.11|1800.72|588
1635161700000|2021-10-25 11:35:00|1801.21|1800.71|1801.73|1801.43|1802.02|1801.66|1800.86|1800.46|700
1635162000000|2021-10-25 11:40:00|1801.74|1801.44|1800.94|1800.64|1801.86|1801.46|1800.63|1800.23|714
1635162300000|2021-10-25 11:45:00|1800.93|1800.63|1801.39|1800.89|1801.4|1801.01|1800.62|1800.21|631
1635162600000|2021-10-25 11:50:00|1801.38|1800.88|1802.16|1801.66|1802.25|1801.87|1800.96|1800.55|631
1635162900000|2021-10-25 11:55:00|1802.14|1801.64|1802.1|1801.6|1802.37|1802.06|1801.58|1801.19|777
1635163200000|2021-10-25 12:00:00|1802.02|1801.52|1801.54|1801.04|1802.18|1801.79|1800.67|1800.32|887
1635163500000|2021-10-25 12:05:00|1801.47|1801.17|1802.22|1801.92|1802.93|1802.63|1801.25|1800.83|803
1635163800000|2021-10-25 12:10:00|1802.2|1801.9|1801.44|1801.14|1803.52|1803.17|1801.24|1800.91|893
1635164100000|2021-10-25 12:15:00|1801.43|1801.13|1802.19|1801.69|1802.57|1802.07|1801.26|1800.78|727
1635164400000|2021-10-25 12:20:00|1802.12|1801.62|1802.42|1801.92|1802.96|1802.5|1801.34|1800.85|1080
1635164700000|2021-10-25 12:25:00|1802.36|1801.86|1801.85|1801.35|1802.93|1802.53|1801.34|1801.02|864
1635165000000|2021-10-25 12:30:00|1801.84|1801.34|1803.61|1803.31|1804.53|1804.12|1801.75|1801.29|1253
1635165300000|2021-10-25 12:35:00|1803.67|1803.37|1802.86|1802.36|1804.19|1803.74|1802.15|1801.65|1022
1635165600000|2021-10-25 12:40:00|1802.85|1802.55|1803.52|1803.22|1804.5|1804.11|1802.84|1802.52|1006
1635165900000|2021-10-25 12:45:00|1803.5|1803.2|1802.96|1802.46|1804.3|1803.8|1802.38|1801.97|859
1635166200000|2021-10-25 12:50:00|1802.9|1802.4|1804.23|1803.73|1804.69|1804.25|1802.82|1802.32|890
1635166500000|2021-10-25 12:55:00|1804.22|1803.72|1803.46|1802.96|1805|1804.59|1802.16|1801.76|1027
1635166800000|2021-10-25 13:00:00|1803.48|1802.98|1802.96|1802.46|1803.68|1803.3|1801.85|1801.45|1328
1635167100000|2021-10-25 13:05:00|1802.95|1802.45|1803.21|1802.91|1803.85|1803.44|1802.38|1802.03|1028
1635167400000|2021-10-25 13:10:00|1803.2|1802.9|1803.43|1803.13|1803.96|1803.57|1802.5|1802.11|974
1635167700000|2021-10-25 13:15:00|1803.53|1803.03|1802.97|1802.67|1804.48|1803.98|1802.75|1802.3|1154
1635168000000|2021-10-25 13:20:00|1802.95|1802.65|1803.21|1802.91|1804.11|1803.7|1802.95|1802.58|1101
1635168300000|2021-10-25 13:25:00|1803.28|1802.78|1804.41|1803.91|1804.45|1804.06|1803.03|1802.56|1042
1635168600000|2021-10-25 13:30:00|1804.42|1803.92|1803.97|1803.67|1805.85|1805.37|1802.99|1802.49|1601
1635168900000|2021-10-25 13:35:00|1803.93|1803.63|1805.57|1805.27|1806.74|1806.44|1803.63|1803.16|1404
1635169200000|2021-10-25 13:40:00|1805.54|1805.24|1806.11|1805.61|1806.71|1806.32|1804.91|1804.51|1427
1635169500000|2021-10-25 13:45:00|1806.04|1805.54|1806.73|1806.23|1807|1806.5|1805.13|1804.83|1436
1635169800000|2021-10-25 13:50:00|1806.75|1806.25|1809.89|1809.39|1809.91|1809.48|1806.17|1805.77|1384
1635170100000|2021-10-25 13:55:00|1809.87|1809.37|1808.09|1807.59|1810.35|1809.9|1807.14|1806.64|1385
1635170400000|2021-10-25 14:00:00|1808.08|1807.58|1808.79|1808.29|1808.85|1808.42|1805.31|1804.96|1586
1635170700000|2021-10-25 14:05:00|1808.58|1808.28|1809.17|1808.87|1810.02|1809.62|1808.26|1807.88|1193
1635171000000|2021-10-25 14:10:00|1809.18|1808.88|1808.83|1808.33|1809.81|1809.51|1807.87|1807.37|1094
1635171300000|2021-10-25 14:15:00|1808.84|1808.34|1808.19|1807.69|1810.06|1809.56|1807.85|1807.47|1165
1635171600000|2021-10-25 14:20:00|1808.18|1807.68|1808.67|1808.17|1809.33|1808.93|1808.09|1807.67|1051
1635171900000|2021-10-25 14:25:00|1808.69|1808.19|1809.1|1808.6|1809.64|1809.22|1808.5|1808.14|980
1635172200000|2021-10-25 14:30:00|1809.12|1808.62|1807.31|1806.81|1809.13|1808.72|1806.78|1806.36|1070
1635172500000|2021-10-25 14:35:00|1807.3|1806.8|1806.48|1805.98|1807.86|1807.47|1806.14|1805.64|1059
1635172800000|2021-10-25 14:40:00|1806.45|1805.95|1806.91|1806.41|1808.24|1807.75|1806.44|1805.94|1086
1635173100000|2021-10-25 14:45:00|1806.9|1806.4|1807.07|1806.57|1807.59|1807.23|1806.7|1806.39|880
1635173400000|2021-10-25 14:50:00|1807.1|1806.6|1806.64|1806.34|1807.8|1807.36|1806.54|1806.09|953
1635173700000|2021-10-25 14:55:00|1806.62|1806.32|1807.37|1806.87|1807.55|1807.05|1806.59|1806.14|891
1635174000000|2021-10-25 15:00:00|1807.32|1806.82|1806.04|1805.54|1807.34|1806.91|1805.6|1805.23|916
1635174300000|2021-10-25 15:05:00|1806.06|1805.56|1807.49|1806.99|1807.95|1807.45|1805.96|1805.46|755
1635174600000|2021-10-25 15:10:00|1807.5|1807|1807.51|1807.21|1807.74|1807.28|1806.33|1805.83|709
1635174900000|2021-10-25 15:15:00|1807.61|1807.11|1808.24|1807.74|1808.57|1808.07|1807.18|1806.73|674
1635175200000|2021-10-25 15:20:00|1808.18|1807.88|1808.13|1807.63|1808.27|1807.97|1806.31|1805.9|753
1635175500000|2021-10-25 15:25:00|1808.19|1807.69|1808.37|1807.87|1808.86|1808.44|1807.79|1807.41|867
1635175800000|2021-10-25 15:30:00|1808.36|1807.86|1808.53|1808.03|1808.86|1808.38|1808.12|1807.78|754
1635176100000|2021-10-25 15:35:00|1808.52|1808.02|1808.3|1807.8|1808.66|1808.16|1807.6|1807.1|516
1635176400000|2021-10-25 15:40:00|1808.29|1807.79|1807.66|1807.16|1808.52|1808.08|1807.5|1807.09|594
1635176700000|2021-10-25 15:45:00|1807.67|1807.17|1808.52|1808.02|1808.69|1808.29|1807.33|1806.92|521
1635177000000|2021-10-25 15:50:00|1808.53|1808.03|1808.18|1807.68|1808.81|1808.41|1807.79|1807.43|543
1635177300000|2021-10-25 15:55:00|1808.17|1807.67|1808.45|1807.95|1808.46|1808.03|1807.79|1807.38|472
1635177600000|2021-10-25 16:00:00|1808.44|1807.94|1808.57|1808.07|1808.95|1808.54|1808.33|1807.85|528
1635177900000|2021-10-25 16:05:00|1808.62|1808.12|1808.84|1808.34|1809.04|1808.58|1808.48|1808.07|436
1635178200000|2021-10-25 16:10:00|1808.82|1808.32|1808.46|1807.96|1808.83|1808.39|1807.74|1807.33|442
1635178500000|2021-10-25 16:15:00|1808.45|1807.95|1808.41|1807.91|1808.58|1808.21|1808.09|1807.68|297
1635178800000|2021-10-25 16:20:00|1808.43|1807.93|1807.68|1807.38|1808.57|1808.16|1807.61|1807.21|449
1635179100000|2021-10-25 16:25:00|1807.78|1807.28|1807.56|1807.06|1807.89|1807.46|1807.33|1806.9|406
1635179400000|2021-10-25 16:30:00|1807.57|1807.07|1808.17|1807.67|1808.3|1807.8|1807.03|1806.53|468
1635179700000|2021-10-25 16:35:00|1808.13|1807.63|1808.15|1807.65|1808.31|1807.81|1807.55|1807.16|343
1635180000000|2021-10-25 16:40:00|1808.16|1807.66|1808.16|1807.66|1808.48|1807.98|1807.82|1807.4|452
1635180300000|2021-10-25 16:45:00|1808.15|1807.65|1807.76|1807.26|1808.26|1807.88|1807.59|1807.2|394
1635180600000|2021-10-25 16:50:00|1807.77|1807.27|1807.72|1807.22|1807.8|1807.38|1807.15|1806.71|383
1635180900000|2021-10-25 16:55:00|1807.74|1807.24|1807.26|1806.76|1807.74|1807.3|1806.97|1806.61|502
1635181200000|2021-10-25 17:00:00|1807.25|1806.75|1807.47|1806.97|1807.64|1807.14|1806.94|1806.54|434
1635181500000|2021-10-25 17:05:00|1807.48|1806.98|1807.16|1806.66|1807.61|1807.11|1807.06|1806.57|406
1635181800000|2021-10-25 17:10:00|1807.17|1806.67|1806.25|1805.75|1807.28|1806.85|1806.14|1805.75|410
1635182100000|2021-10-25 17:15:00|1806.24|1805.74|1805.95|1805.45|1806.3|1805.9|1805.78|1805.34|535
1635182400000|2021-10-25 17:20:00|1805.97|1805.47|1806.39|1805.89|1806.41|1806.01|1805.67|1805.17|374
1635182700000|2021-10-25 17:25:00|1806.38|1805.88|1805.48|1805.18|1806.57|1806.17|1805.43|1804.95|547
1635183000000|2021-10-25 17:30:00|1805.58|1805.28|1806.37|1805.87|1806.7|1806.2|1805.27|1804.96|571
1635183300000|2021-10-25 17:35:00|1806.38|1805.88|1806.4|1805.9|1806.51|1806.09|1806.07|1805.67|329
1635183600000|2021-10-25 17:40:00|1806.39|1805.89|1806.75|1806.25|1806.77|1806.4|1806.25|1805.84|318
1635183900000|2021-10-25 17:45:00|1806.74|1806.24|1807.06|1806.56|1807.09|1806.7|1806.46|1806.04|320
1635184200000|2021-10-25 17:50:00|1807.07|1806.57|1806.8|1806.3|1807.18|1806.77|1806.63|1806.24|289
1635184500000|2021-10-25 17:55:00|1806.7|1806.4|1806.88|1806.58|1807.03|1806.61|1806.56|1806.19|363
1635184800000|2021-10-25 18:00:00|1806.87|1806.57|1807.47|1806.97|1807.5|1807.11|1806.8|1806.4|417
1635185100000|2021-10-25 18:05:00|1807.37|1807.07|1807.18|1806.68|1807.74|1807.37|1806.89|1806.56|389
1635185400000|2021-10-25 18:10:00|1807.19|1806.69|1807.61|1807.11|1807.65|1807.25|1807.13|1806.68|388
1635185700000|2021-10-25 18:15:00|1807.62|1807.12|1808.2|1807.7|1808.23|1807.82|1807.47|1807.03|417
1635186000000|2021-10-25 18:20:00|1808.11|1807.81|1808.11|1807.61|1808.22|1807.81|1807.86|1807.51|262
1635186300000|2021-10-25 18:25:00|1808.1|1807.6|1808.1|1807.8|1808.25|1807.85|1807.8|1807.39|276
1635186600000|2021-10-25 18:30:00|1808.2|1807.7|1808.5|1808|1808.51|1808.12|1808.07|1807.68|359
1635186900000|2021-10-25 18:35:00|1808.41|1808.11|1808.12|1807.82|1808.61|1808.21|1808.11|1807.71|294
1635187200000|2021-10-25 18:40:00|1808.22|1807.72|1808.18|1807.68|1808.4|1808|1807.99|1807.6|281
1635187500000|2021-10-25 18:45:00|1808.19|1807.69|1808.07|1807.57|1808.2|1807.77|1807.75|1807.38|257
1635187800000|2021-10-25 18:50:00|1808.08|1807.58|1807.91|1807.41|1808.13|1807.69|1807.77|1807.38|311
1635188100000|2021-10-25 18:55:00|1807.92|1807.42|1808.48|1807.98|1808.62|1808.21|1807.6|1807.22|346
1635188400000|2021-10-25 19:00:00|1808.55|1808.05|1808.03|1807.53|1808.7|1808.29|1807.9|1807.5|281
1635188700000|2021-10-25 19:05:00|1808.04|1807.54|1807.22|1806.92|1808.05|1807.65|1807.17|1806.79|258
1635189000000|2021-10-25 19:10:00|1807.23|1806.93|1807.24|1806.74|1807.54|1807.13|1807.13|1806.71|308
1635189300000|2021-10-25 19:15:00|1807.25|1806.75|1806.87|1806.37|1807.38|1806.96|1806.75|1806.34|284
1635189600000|2021-10-25 19:20:00|1806.88|1806.38|1806.2|1805.7|1806.88|1806.41|1805.82|1805.44|448
1635189900000|2021-10-25 19:25:00|1806.19|1805.69|1806.44|1805.94|1806.44|1806.02|1806.12|1805.67|221
1635190200000|2021-10-25 19:30:00|1806.43|1805.93|1807.42|1806.92|1807.63|1807.24|1806.33|1805.91|542
1635190500000|2021-10-25 19:35:00|1807.4|1806.9|1807.07|1806.57|1807.42|1806.98|1806.81|1806.42|367
1635190800000|2021-10-25 19:40:00|1807.08|1806.58|1806.77|1806.27|1807.14|1806.71|1806.64|1806.24|333
1635191100000|2021-10-25 19:45:00|1806.61|1806.31|1805.99|1805.49|1806.76|1806.36|1805.88|1805.45|457
1635191400000|2021-10-25 19:50:00|1806|1805.5|1806.42|1805.92|1806.44|1806.01|1805.92|1805.5|312
1635191700000|2021-10-25 19:55:00|1806.43|1805.93|1807.07|1806.57|1807.25|1806.75|1806.4|1805.91|495
1635192000000|2021-10-25 20:00:00|1806.96|1806.66|1807|1806.5|1807.15|1806.73|1806.71|1806.21|312
1635192300000|2021-10-25 20:05:00|1807.01|1806.51|1806.82|1806.32|1807.15|1806.7|1806.65|1806.27|301
1635192600000|2021-10-25 20:10:00|1806.81|1806.31|1806.78|1806.28|1806.94|1806.49|1806.69|1806.28|119
1635192900000|2021-10-25 20:15:00|1806.79|1806.29|1806.88|1806.38|1806.91|1806.49|1806.66|1806.22|159
1635193200000|2021-10-25 20:20:00|1806.87|1806.37|1807.13|1806.63|1807.2|1806.7|1806.77|1806.28|128
1635193500000|2021-10-25 20:25:00|1807.14|1806.64|1807.19|1806.69|1807.23|1806.8|1806.92|1806.42|170
1635193800000|2021-10-25 20:30:00|1807.21|1806.71|1806.94|1806.44|1807.22|1806.8|1806.83|1806.42|201
1635194100000|2021-10-25 20:35:00|1806.91|1806.41|1807.08|1806.58|1807.15|1806.65|1806.83|1806.34|199
1635194400000|2021-10-25 20:40:00|1807.07|1806.57|1807.11|1806.61|1807.21|1806.71|1806.84|1806.43|258
1635194700000|2021-10-25 20:45:00|1807.1|1806.6|1807.27|1806.77|1807.36|1806.86|1807.03|1806.53|159
1635195000000|2021-10-25 20:50:00|1807.3|1806.8|1807.77|1807.27|1807.81|1807.31|1807.25|1806.75|195
1635195300000|2021-10-25 20:55:00|1807.76|1807.26|1807.98|1807.48|1808.18|1807.68|1807.76|1807.26|223
1635199200000|2021-10-25 22:00:00|1807.69|1807.19|1807.71|1807.21|1807.81|1807.31|1807.59|1807.09|122
1635199500000|2021-10-25 22:05:00|1807.72|1807.22|1807.81|1807.31|1807.94|1807.44|1807.58|1807.08|197
1635199800000|2021-10-25 22:10:00|1807.82|1807.32|1807.87|1807.37|1808.09|1807.59|1807.76|1807.26|182
1635200100000|2021-10-25 22:15:00|1807.89|1807.39|1808.09|1807.59|1808.12|1807.62|1807.76|1807.36|144
1635200400000|2021-10-25 22:20:00|1808.13|1807.63|1808.05|1807.55|1808.3|1807.8|1808|1807.5|171
1635200700000|2021-10-25 22:25:00|1808.07|1807.57|1808.27|1807.77|1808.36|1807.86|1808|1807.5|175
1635201000000|2021-10-25 22:30:00|1808.29|1807.79|1808.37|1807.87|1808.51|1808.09|1808.15|1807.65|157
1635201300000|2021-10-25 22:35:00|1808.35|1807.85|1808.37|1807.87|1808.46|1807.99|1808.27|1807.77|118
1635201600000|2021-10-25 22:40:00|1808.41|1807.91|1808.23|1807.73|1808.44|1807.94|1808.23|1807.73|109
1635201900000|2021-10-25 22:45:00|1808.24|1807.74|1808.33|1807.83|1808.38|1807.88|1808.14|1807.7|111
1635202200000|2021-10-25 22:50:00|1808.31|1807.81|1808.03|1807.53|1808.41|1807.91|1807.93|1807.51|138
1635202500000|2021-10-25 22:55:00|1808.02|1807.52|1807.61|1807.11|1808.02|1807.54|1807.58|1807.08|217
1635202800000|2021-10-25 23:00:00|1807.6|1807.1|1807.56|1807.06|1807.69|1807.29|1807.28|1806.9|219
1635203100000|2021-10-25 23:05:00|1807.58|1807.08|1807.59|1807.09|1807.66|1807.16|1807.45|1806.95|119
1635203400000|2021-10-25 23:10:00|1807.58|1807.08|1807.6|1807.1|1807.75|1807.28|1807.43|1806.99|139
1635203700000|2021-10-25 23:15:00|1807.59|1807.09|1807.76|1807.26|1807.79|1807.36|1807.55|1807.09|114
1635204000000|2021-10-25 23:20:00|1807.64|1807.34|1807.87|1807.37|1807.95|1807.45|1807.64|1807.22|130
1635204300000|2021-10-25 23:25:00|1807.85|1807.35|1808.06|1807.56|1808.08|1807.67|1807.84|1807.34|153
1635204600000|2021-10-25 23:30:00|1808.05|1807.55|1808.11|1807.61|1808.26|1807.79|1807.98|1807.48|124
1635204900000|2021-10-25 23:35:00|1808.09|1807.59|1808.15|1807.65|1808.21|1807.78|1808.03|1807.59|82
1635205200000|2021-10-25 23:40:00|1808.16|1807.66|1808.51|1808.01|1808.55|1808.16|1808.03|1807.64|216
1635205500000|2021-10-25 23:45:00|1808.48|1807.98|1808.52|1808.02|1808.7|1808.33|1808.26|1807.85|251
1635205800000|2021-10-25 23:50:00|1808.53|1808.03|1807.99|1807.49|1808.53|1808.08|1807.97|1807.49|157
1635206100000|2021-10-25 23:55:00|1808|1807.5|1808.2|1807.7|1808.32|1807.89|1808|1807.5|134
1635206400000|2021-10-26 00:00:00|1808.21|1807.71|1807.77|1807.27|1808.24|1807.88|1807.59|1807.19|402
1635206700000|2021-10-26 00:05:00|1807.74|1807.24|1807.55|1807.05|1807.95|1807.55|1807.38|1806.97|321
1635207000000|2021-10-26 00:10:00|1807.49|1807.19|1807.18|1806.68|1807.6|1807.21|1806.9|1806.5|248
1635207300000|2021-10-26 00:15:00|1807.19|1806.69|1806.9|1806.4|1807.3|1806.93|1806.75|1806.33|422
1635207600000|2021-10-26 00:20:00|1806.81|1806.51|1807.22|1806.72|1807.26|1806.85|1806.75|1806.35|402
1635207900000|2021-10-26 00:25:00|1807.24|1806.74|1806.66|1806.16|1807.33|1806.93|1806.54|1806.13|314
1635208200000|2021-10-26 00:30:00|1806.56|1806.26|1806.1|1805.6|1806.68|1806.28|1805.95|1805.54|387
1635208500000|2021-10-26 00:35:00|1806.09|1805.59|1806.1|1805.6|1806.17|1805.75|1805.69|1805.26|370
1635208800000|2021-10-26 00:40:00|1806.12|1805.62|1806.22|1805.72|1806.42|1806|1805.9|1805.48|378
1635209100000|2021-10-26 00:45:00|1806.21|1805.71|1806.28|1805.78|1806.38|1805.97|1805.82|1805.46|372
1635209400000|2021-10-26 00:50:00|1806.3|1805.8|1805.84|1805.54|1806.31|1805.91|1805.81|1805.41|364
1635209700000|2021-10-26 00:55:00|1805.83|1805.53|1805.68|1805.18|1806.04|1805.69|1805.55|1805.14|330
1635210000000|2021-10-26 01:00:00|1805.67|1805.17|1805.35|1805.05|1805.95|1805.55|1805.02|1804.56|790
1635210300000|2021-10-26 01:05:00|1805.33|1805.03|1805.92|1805.42|1805.94|1805.52|1804.99|1804.49|683
1635210600000|2021-10-26 01:10:00|1805.93|1805.43|1806.41|1805.91|1806.51|1806.14|1805.53|1805.03|581
1635210900000|2021-10-26 01:15:00|1806.4|1805.9|1806.86|1806.36|1807.16|1806.66|1806.2|1805.7|666
1635211200000|2021-10-26 01:20:00|1806.88|1806.38|1806.24|1805.74|1807.16|1806.73|1806.03|1805.53|669
1635211500000|2021-10-26 01:25:00|1806.27|1805.77|1805.81|1805.31|1806.43|1805.99|1805.35|1804.96|546
1635211800000|2021-10-26 01:30:00|1805.8|1805.3|1803.93|1803.63|1805.84|1805.34|1803.92|1803.43|582
1635212100000|2021-10-26 01:35:00|1803.92|1803.62|1804.21|1803.71|1804.25|1803.82|1803.71|1803.24|760
1635212400000|2021-10-26 01:40:00|1804.17|1803.67|1803.42|1802.92|1804.5|1804|1802.98|1802.48|722
1635212700000|2021-10-26 01:45:00|1803.45|1802.95|1803.89|1803.59|1804.11|1803.65|1803.15|1802.65|691
1635213000000|2021-10-26 01:50:00|1803.99|1803.49|1804.7|1804.2|1805|1804.52|1803.92|1803.42|579
1635213300000|2021-10-26 01:55:00|1804.72|1804.22|1805.53|1805.03|1805.64|1805.25|1804.72|1804.22|677
1635213600000|2021-10-26 02:00:00|1805.55|1805.05|1805.98|1805.48|1806.27|1805.84|1805.26|1804.85|651
1635213900000|2021-10-26 02:05:00|1806|1805.5|1805.46|1804.96|1806.15|1805.76|1805.43|1804.93|440
1635214200000|2021-10-26 02:10:00|1805.47|1804.97|1805.1|1804.6|1805.58|1805.2|1804.87|1804.39|496
1635214500000|2021-10-26 02:15:00|1805.09|1804.59|1804.65|1804.15|1805.1|1804.6|1804.57|1804.07|294
1635214800000|2021-10-26 02:20:00|1804.63|1804.13|1805.25|1804.75|1805.27|1804.87|1804.17|1803.71|354
1635215100000|2021-10-26 02:25:00|1805.26|1804.76|1805.21|1804.71|1805.62|1805.21|1805.03|1804.65|466
1635215400000|2021-10-26 02:30:00|1805.22|1804.72|1805.74|1805.44|1805.99|1805.59|1805.07|1804.72|575
1635215700000|2021-10-26 02:35:00|1805.77|1805.47|1805.28|1804.78|1805.98|1805.58|1805.15|1804.69|459
1635216000000|2021-10-26 02:40:00|1805.27|1804.77|1804.7|1804.2|1805.37|1804.87|1804.51|1804.01|384
1635216300000|2021-10-26 02:45:00|1804.72|1804.22|1804.16|1803.66|1804.8|1804.35|1804.1|1803.61|370
1635216600000|2021-10-26 02:50:00|1804.15|1803.65|1804.58|1804.08|1804.58|1804.15|1803.78|1803.34|548
1635216900000|2021-10-26 02:55:00|1804.59|1804.09|1804.62|1804.12|1805.36|1804.91|1804.24|1803.78|645
1635217200000|2021-10-26 03:00:00|1804.7|1804.2|1803.96|1803.46|1804.75|1804.25|1803.93|1803.45|505
1635217500000|2021-10-26 03:05:00|1803.97|1803.47|1804.59|1804.09|1804.63|1804.18|1803.82|1803.32|434
1635217800000|2021-10-26 03:10:00|1804.6|1804.1|1804.61|1804.11|1804.68|1804.23|1804.01|1803.51|409
1635218100000|2021-10-26 03:15:00|1804.6|1804.1|1804.02|1803.72|1804.95|1804.52|1804.02|1803.61|435
1635218400000|2021-10-26 03:20:00|1804.03|1803.73|1804.89|1804.39|1804.9|1804.5|1803.95|1803.58|502
1635218700000|2021-10-26 03:25:00|1804.87|1804.37|1803.91|1803.41|1805.62|1805.12|1803.79|1803.39|588
1635219000000|2021-10-26 03:30:00|1803.9|1803.4|1804.24|1803.74|1804.28|1803.92|1803.51|1803.11|483
1635219300000|2021-10-26 03:35:00|1804.27|1803.77|1804.15|1803.65|1804.42|1803.98|1803.83|1803.51|327
1635219600000|2021-10-26 03:40:00|1804.12|1803.62|1804.17|1803.67|1804.41|1803.94|1804.04|1803.54|234
1635219900000|2021-10-26 03:45:00|1804.15|1803.65|1804.45|1803.95|1804.66|1804.18|1804.12|1803.63|280
1635220200000|2021-10-26 03:50:00|1804.44|1803.94|1803.85|1803.35|1804.52|1804.1|1803.8|1803.3|213
1635220500000|2021-10-26 03:55:00|1803.86|1803.36|1803.53|1803.03|1803.9|1803.45|1803.53|1803.03|231
1635220800000|2021-10-26 04:00:00|1803.52|1803.02|1803.5|1803|1803.59|1803.17|1803.24|1802.85|240
1635221100000|2021-10-26 04:05:00|1803.51|1803.01|1803.4|1803.1|1803.58|1803.1|1803.33|1802.83|200
1635221400000|2021-10-26 04:10:00|1803.5|1803|1802.9|1802.4|1803.61|1803.11|1802.82|1802.4|188
1635221700000|2021-10-26 04:15:00|1802.87|1802.37|1803.2|1802.7|1803.7|1803.23|1802.87|1802.37|282
1635222000000|2021-10-26 04:20:00|1803.18|1802.68|1802.49|1801.99|1803.21|1802.71|1802.33|1801.92|308
1635222300000|2021-10-26 04:25:00|1802.5|1802|1802.47|1801.97|1802.59|1802.09|1802.19|1801.78|255
1635222600000|2021-10-26 04:30:00|1802.48|1801.98|1802.27|1801.77|1802.63|1802.22|1802.14|1801.64|303
1635222900000|2021-10-26 04:35:00|1802.24|1801.74|1802.53|1802.03|1802.54|1802.14|1802.11|1801.71|165
1635223200000|2021-10-26 04:40:00|1802.52|1802.02|1802.74|1802.24|1802.83|1802.49|1802.28|1801.87|248
1635223500000|2021-10-26 04:45:00|1802.75|1802.25|1802.75|1802.25|1802.77|1802.36|1802.36|1801.94|155
1635223800000|2021-10-26 04:50:00|1802.76|1802.26|1803.25|1802.75|1803.59|1803.1|1802.74|1802.24|292
1635224100000|2021-10-26 04:55:00|1803.24|1802.74|1803.78|1803.28|1803.84|1803.4|1803.08|1802.71|230
1635224400000|2021-10-26 05:00:00|1803.84|1803.34|1803.92|1803.42|1803.98|1803.58|1803.55|1803.12|224
1635224700000|2021-10-26 05:05:00|1803.95|1803.45|1804.17|1803.67|1804.3|1803.91|1803.76|1803.36|413
1635225000000|2021-10-26 05:10:00|1804.18|1803.68|1804.82|1804.32|1804.84|1804.42|1803.81|1803.39|324
1635225300000|2021-10-26 05:15:00|1804.81|1804.31|1805.44|1804.94|1805.46|1805.08|1804.59|1804.09|316
1635225600000|2021-10-26 05:20:00|1805.43|1804.93|1805.51|1805.01|1805.81|1805.43|1805.39|1804.93|334
1635225900000|2021-10-26 05:25:00|1805.4|1805.1|1805.47|1804.97|1805.79|1805.36|1805.37|1804.94|280
1635226200000|2021-10-26 05:30:00|1805.45|1804.95|1804.7|1804.4|1805.92|1805.44|1804.38|1803.99|619
1635226500000|2021-10-26 05:35:00|1804.8|1804.3|1803.67|1803.17|1804.91|1804.53|1803.54|1803.13|554
1635226800000|2021-10-26 05:40:00|1803.66|1803.16|1804.34|1804.04|1804.7|1804.2|1803.38|1802.96|533
1635227100000|2021-10-26 05:45:00|1804.35|1804.05|1804.74|1804.24|1804.78|1804.42|1804.16|1803.75|408
1635227400000|2021-10-26 05:50:00|1804.72|1804.22|1805.13|1804.63|1805.2|1804.76|1804.42|1804.01|328
1635227700000|2021-10-26 05:55:00|1805.14|1804.64|1805.33|1804.83|1805.36|1804.86|1804.71|1804.27|411
1635228000000|2021-10-26 06:00:00|1805.26|1804.76|1806.24|1805.74|1806.24|1805.74|1805|1804.61|756
1635228300000|2021-10-26 06:05:00|1806.21|1805.71|1806.32|1806.02|1806.89|1806.47|1805.55|1805.17|692
1635228600000|2021-10-26 06:10:00|1806.31|1806.01|1805.05|1804.55|1806.69|1806.33|1804.66|1804.29|1110
1635228900000|2021-10-26 06:15:00|1805.09|1804.59|1806.14|1805.64|1806.43|1806.01|1805.03|1804.53|905
1635229200000|2021-10-26 06:20:00|1806.16|1805.66|1806.09|1805.59|1806.48|1806.03|1805.53|1805.12|520
1635229500000|2021-10-26 06:25:00|1806.08|1805.58|1805.56|1805.06|1806.12|1805.62|1804.65|1804.3|748
1635229800000|2021-10-26 06:30:00|1805.57|1805.07|1805.72|1805.42|1805.88|1805.44|1805.25|1804.78|599
1635230100000|2021-10-26 06:35:00|1805.7|1805.4|1805.19|1804.89|1806.45|1805.95|1804.99|1804.59|763
1635230400000|2021-10-26 06:40:00|1805.29|1804.79|1805.2|1804.7|1805.75|1805.34|1805.08|1804.67|632
1635230700000|2021-10-26 06:45:00|1805.1|1804.8|1804.33|1804.03|1805.11|1804.81|1803.99|1803.54|898
1635231000000|2021-10-26 06:50:00|1804.34|1804.04|1803.89|1803.39|1804.59|1804.2|1802.99|1802.63|874
1635231300000|2021-10-26 06:55:00|1803.88|1803.38|1804.62|1804.12|1805.01|1804.59|1803.75|1803.25|828
1635231600000|2021-10-26 07:00:00|1804.7|1804.2|1803.16|1802.66|1805.1|1804.6|1803.14|1802.64|1083
1635231900000|2021-10-26 07:05:00|1803.15|1802.65|1803.53|1803.03|1803.81|1803.31|1802.64|1802.14|961
1635232200000|2021-10-26 07:10:00|1803.52|1803.02|1803.42|1802.92|1804.03|1803.61|1802.88|1802.46|824
1635232500000|2021-10-26 07:15:00|1803.43|1802.93|1803.53|1803.03|1803.86|1803.36|1802.85|1802.39|619
1635232800000|2021-10-26 07:20:00|1803.54|1803.04|1802.63|1802.33|1803.8|1803.37|1802.51|1802.06|768
1635233100000|2021-10-26 07:25:00|1802.65|1802.35|1801.9|1801.4|1802.83|1802.36|1801.62|1801.17|664
1635233400000|2021-10-26 07:30:00|1801.93|1801.43|1801.67|1801.17|1802.56|1802.13|1801.21|1800.77|981
1635233700000|2021-10-26 07:35:00|1801.65|1801.15|1801.65|1801.15|1802.05|1801.71|1801.02|1800.72|898
1635234000000|2021-10-26 07:40:00|1801.67|1801.17|1801.94|1801.44|1802.83|1802.33|1801.44|1801.03|852
1635234300000|2021-10-26 07:45:00|1801.92|1801.42|1803.19|1802.69|1803.39|1802.89|1801.8|1801.38|1060
1635234600000|2021-10-26 07:50:00|1803.2|1802.7|1802.41|1801.91|1803.35|1802.85|1802.05|1801.62|865
1635234900000|2021-10-26 07:55:00|1802.42|1801.92|1800.88|1800.38|1802.44|1801.94|1800.37|1799.87|916
1635235200000|2021-10-26 08:00:00|1800.89|1800.39|1802.29|1801.79|1802.47|1802|1800.21|1799.75|845
1635235500000|2021-10-26 08:05:00|1802.28|1801.78|1801.52|1801.02|1802.49|1802.01|1801.18|1800.72|756
1635235800000|2021-10-26 08:10:00|1801.51|1801.01|1802.03|1801.53|1802.17|1801.67|1801.13|1800.73|693
1635236100000|2021-10-26 08:15:00|1802.04|1801.54|1803.16|1802.66|1803.25|1802.85|1801.77|1801.27|749
1635236400000|2021-10-26 08:20:00|1803.14|1802.64|1803.48|1802.98|1803.56|1803.06|1802.74|1802.24|738
1635236700000|2021-10-26 08:25:00|1803.5|1803|1802.56|1802.26|1803.53|1803.07|1802.21|1801.71|602
1635237000000|2021-10-26 08:30:00|1802.55|1802.25|1802.49|1801.99|1803.44|1803.07|1802.45|1801.96|611
1635237300000|2021-10-26 08:35:00|1802.51|1802.01|1803.33|1802.83|1803.48|1803.1|1802.51|1802.01|707
1635237600000|2021-10-26 08:40:00|1803.35|1802.85|1802.84|1802.34|1803.4|1803|1802.36|1801.98|699
1635237900000|2021-10-26 08:45:00|1802.86|1802.36|1802.13|1801.63|1802.96|1802.5|1801.75|1801.25|663
1635238200000|2021-10-26 08:50:00|1802.12|1801.62|1801.58|1801.08|1802.48|1801.98|1801.18|1800.72|1051
1635238500000|2021-10-26 08:55:00|1801.56|1801.06|1802.5|1802.2|1802.79|1802.3|1801.56|1801.06|849
1635238800000|2021-10-26 09:00:00|1802.49|1802.19|1802.25|1801.75|1802.71|1802.32|1801.85|1801.43|619
1635239100000|2021-10-26 09:05:00|1802.26|1801.76|1801.94|1801.44|1802.38|1801.88|1801.61|1801.11|453
1635239400000|2021-10-26 09:10:00|1801.92|1801.42|1802.49|1801.99|1802.72|1802.22|1801.75|1801.39|466
1635239700000|2021-10-26 09:15:00|1802.47|1801.97|1802.79|1802.29|1803.12|1802.68|1802.46|1801.96|534
1635240000000|2021-10-26 09:20:00|1802.8|1802.3|1803.05|1802.55|1803.05|1802.65|1802.64|1802.19|461
1635240300000|2021-10-26 09:25:00|1803.03|1802.53|1803.42|1802.92|1803.56|1803.15|1802.91|1802.45|527
1635240600000|2021-10-26 09:30:00|1803.52|1803.02|1802.57|1802.07|1803.52|1803.02|1802.3|1801.94|562
1635240900000|2021-10-26 09:35:00|1802.56|1802.06|1802.77|1802.27|1802.86|1802.39|1802.44|1801.94|345
1635241200000|2021-10-26 09:40:00|1802.76|1802.26|1803.77|1803.27|1803.86|1803.56|1802.51|1802.09|427
1635241500000|2021-10-26 09:45:00|1803.78|1803.28|1803.37|1803.07|1804.15|1803.75|1803.03|1802.62|571
1635241800000|2021-10-26 09:50:00|1803.47|1802.97|1803.71|1803.21|1803.73|1803.29|1803.14|1802.69|401
1635242100000|2021-10-26 09:55:00|1803.73|1803.23|1803.3|1802.8|1803.8|1803.34|1802.92|1802.5|485
1635242400000|2021-10-26 10:00:00|1803.29|1802.79|1803.27|1802.77|1803.91|1803.41|1803.07|1802.65|347
1635242700000|2021-10-26 10:05:00|1803.26|1802.76|1802.63|1802.13|1803.42|1802.99|1802.61|1802.11|489
1635243000000|2021-10-26 10:10:00|1802.62|1802.12|1802.36|1801.86|1802.69|1802.19|1802.24|1801.74|431
1635243300000|2021-10-26 10:15:00|1802.38|1801.88|1802.5|1802|1802.77|1802.27|1802.21|1801.71|547
1635243600000|2021-10-26 10:20:00|1802.51|1802.01|1802.49|1801.99|1802.76|1802.31|1802.28|1801.88|452
1635243900000|2021-10-26 10:25:00|1802.5|1802|1802.27|1801.77|1802.57|1802.18|1802.07|1801.6|442
1635244200000|2021-10-26 10:30:00|1802.26|1801.76|1802.28|1801.78|1802.47|1801.99|1802.02|1801.63|535
1635244500000|2021-10-26 10:35:00|1802.29|1801.79|1802.3|1801.8|1802.47|1801.97|1802.04|1801.61|443
1635244800000|2021-10-26 10:40:00|1802.36|1801.86|1802.83|1802.33|1803.17|1802.73|1802.32|1801.82|468
1635245100000|2021-10-26 10:45:00|1802.72|1802.42|1802.82|1802.32|1803.33|1802.85|1802.32|1801.82|593
1635245400000|2021-10-26 10:50:00|1802.8|1802.3|1802.51|1802.01|1802.9|1802.4|1802.27|1801.83|536
1635245700000|2021-10-26 10:55:00|1802.48|1801.98|1801.78|1801.28|1802.58|1802.12|1801.65|1801.2|498
1635246000000|2021-10-26 11:00:00|1801.79|1801.29|1801.95|1801.45|1802.25|1801.75|1801.46|1800.96|468
1635246300000|2021-10-26 11:05:00|1801.94|1801.44|1802.3|1801.8|1802.87|1802.44|1801.9|1801.4|484
1635246600000|2021-10-26 11:10:00|1802.31|1801.81|1803.17|1802.67|1803.33|1802.88|1802.09|1801.59|407
1635246900000|2021-10-26 11:15:00|1803.18|1802.68|1803.68|1803.18|1803.72|1803.22|1802.87|1802.37|567
1635247200000|2021-10-26 11:20:00|1803.61|1803.31|1804.04|1803.54|1804.44|1803.96|1803.46|1802.96|734
1635247500000|2021-10-26 11:25:00|1804.03|1803.53|1803.95|1803.45|1804.3|1803.8|1803.54|1803.04|764
1635247800000|2021-10-26 11:30:00|1803.94|1803.44|1804.62|1804.12|1804.7|1804.2|1803.77|1803.27|786
1635248100000|2021-10-26 11:35:00|1804.6|1804.1|1803.66|1803.16|1804.72|1804.22|1803.41|1802.94|634
1635248400000|2021-10-26 11:40:00|1803.69|1803.19|1803.52|1803.02|1804.05|1803.68|1803.09|1802.59|640
1635248700000|2021-10-26 11:45:00|1803.51|1803.01|1802.87|1802.37|1803.51|1803.08|1802.63|1802.24|531
1635249000000|2021-10-26 11:50:00|1802.86|1802.36|1803.31|1802.81|1803.61|1803.21|1802.79|1802.34|534
1635249300000|2021-10-26 11:55:00|1803.32|1802.82|1803.3|1802.8|1803.63|1803.24|1803.04|1802.62|511
1635249600000|2021-10-26 12:00:00|1803.25|1802.75|1803.46|1802.96|1803.69|1803.28|1802.53|1802.14|700
1635249900000|2021-10-26 12:05:00|1803.45|1802.95|1804.75|1804.25|1804.94|1804.44|1803.43|1802.93|724
1635250200000|2021-10-26 12:10:00|1804.74|1804.24|1803.9|1803.4|1804.78|1804.33|1802.29|1801.99|835
1635250500000|2021-10-26 12:15:00|1803.86|1803.36|1804.59|1804.09|1804.91|1804.41|1803.17|1802.71|998
1635250800000|2021-10-26 12:20:00|1804.6|1804.1|1801.64|1801.34|1804.72|1804.22|1801.34|1800.97|1372
1635251100000|2021-10-26 12:25:00|1801.62|1801.32|1797.39|1797.09|1801.78|1801.47|1794.57|1794.07|1748
1635251400000|2021-10-26 12:30:00|1797.4|1797.1|1798.76|1798.26|1800.61|1800.11|1797|1796.7|1352
1635251700000|2021-10-26 12:35:00|1798.77|1798.27|1796.46|1795.96|1798.85|1798.35|1795.81|1795.31|1255
1635252000000|2021-10-26 12:40:00|1796.47|1795.97|1796.52|1796.02|1797.34|1796.84|1795.58|1795.16|1116
1635252300000|2021-10-26 12:45:00|1796.53|1796.03|1799.58|1799.08|1799.62|1799.12|1795.81|1795.31|1058
1635252600000|2021-10-26 12:50:00|1799.59|1799.09|1798.73|1798.23|1799.95|1799.56|1798.71|1798.21|918
1635252900000|2021-10-26 12:55:00|1798.75|1798.25|1799.6|1799.3|1800.07|1799.57|1798.38|1797.88|959
1635253200000|2021-10-26 13:00:00|1799.69|1799.39|1800.62|1800.12|1801.28|1800.78|1799.14|1798.66|1398
1635253500000|2021-10-26 13:05:00|1800.61|1800.11|1800.05|1799.55|1800.83|1800.37|1799.63|1799.13|978
1635253800000|2021-10-26 13:10:00|1800.04|1799.54|1800.1|1799.6|1800.36|1799.86|1799.15|1798.65|945
1635254100000|2021-10-26 13:15:00|1800.16|1799.66|1799.68|1799.18|1800.16|1799.66|1797.96|1797.46|1132
1635254400000|2021-10-26 13:20:00|1799.69|1799.19|1798.4|1797.9|1799.93|1799.43|1798.21|1797.81|922
1635254700000|2021-10-26 13:25:00|1798.41|1797.91|1796.23|1795.73|1798.54|1798.04|1796.04|1795.54|1099
1635255000000|2021-10-26 13:30:00|1796.26|1795.76|1790.75|1790.25|1796.31|1795.81|1789.6|1789.1|1905
1635255300000|2021-10-26 13:35:00|1790.69|1790.19|1792.73|1792.23|1794.11|1793.61|1789.5|1789.06|1580
1635255600000|2021-10-26 13:40:00|1792.72|1792.22|1791.74|1791.24|1794.47|1793.97|1791.22|1790.79|1359
1635255900000|2021-10-26 13:45:00|1791.62|1791.12|1792.55|1792.25|1793.33|1792.86|1791.47|1791.08|1290
1635256200000|2021-10-26 13:50:00|1792.75|1792.28|1789.9|1789.6|1792.82|1792.41|1789.89|1789.43|1237
1635256500000|2021-10-26 13:55:00|1789.86|1789.56|1790.26|1789.76|1790.91|1790.52|1788.88|1788.5|1275
1635256800000|2021-10-26 14:00:00|1790.24|1789.74|1788.48|1787.98|1790.3|1789.8|1786.95|1786.45|1728
1635257100000|2021-10-26 14:05:00|1788.5|1788|1785.74|1785.24|1788.55|1788.05|1785.63|1785.13|1501
1635257400000|2021-10-26 14:10:00|1785.66|1785.16|1784.84|1784.34|1786.72|1786.22|1784.82|1784.33|1568
1635257700000|2021-10-26 14:15:00|1784.89|1784.39|1785.56|1785.06|1785.88|1785.38|1783.62|1783.18|1550
1635258000000|2021-10-26 14:20:00|1785.54|1785.04|1783.32|1782.82|1785.54|1785.04|1783.21|1782.82|1447
1635258300000|2021-10-26 14:25:00|1783.31|1782.81|1785.85|1785.55|1786.89|1786.48|1782.62|1782.22|1421
1635258600000|2021-10-26 14:30:00|1785.84|1785.54|1787.21|1786.71|1788.11|1787.67|1785.37|1785.02|1356
1635258900000|2021-10-26 14:35:00|1787.22|1786.72|1788.23|1787.93|1788.45|1788.15|1786.36|1785.9|1131
1635259200000|2021-10-26 14:40:00|1788.4|1787.9|1787.25|1786.75|1788.77|1788.27|1786.83|1786.33|1152
1635259500000|2021-10-26 14:45:00|1787.23|1786.73|1787.26|1786.76|1787.67|1787.17|1786.25|1785.79|959
1635259800000|2021-10-26 14:50:00|1787.25|1786.75|1786.28|1785.78|1787.89|1787.39|1785.92|1785.42|1033
1635260100000|2021-10-26 14:55:00|1786.3|1785.8|1786.31|1785.81|1787.45|1787.07|1785.59|1785.09|1182
1635260400000|2021-10-26 15:00:00|1786.23|1785.73|1786.09|1785.59|1786.9|1786.41|1785.63|1785.22|1138
1635260700000|2021-10-26 15:05:00|1786.11|1785.61|1786.61|1786.11|1786.91|1786.5|1785.84|1785.34|920
1635261000000|2021-10-26 15:10:00|1786.6|1786.1|1788.31|1787.81|1788.42|1787.92|1786.59|1786.09|938
1635261300000|2021-10-26 15:15:00|1788.35|1787.85|1788.58|1788.08|1789.4|1789|1788.2|1787.7|879
1635261600000|2021-10-26 15:20:00|1788.57|1788.07|1788.92|1788.42|1789.08|1788.64|1788.2|1787.7|771
1635261900000|2021-10-26 15:25:00|1788.91|1788.41|1788.27|1787.77|1788.97|1788.54|1787.97|1787.47|789
1635262200000|2021-10-26 15:30:00|1788.3|1787.8|1787.86|1787.36|1788.35|1787.92|1786.94|1786.44|886
1635262500000|2021-10-26 15:35:00|1787.87|1787.37|1788.94|1788.44|1788.97|1788.58|1787.44|1786.94|755
1635262800000|2021-10-26 15:40:00|1788.95|1788.45|1790.42|1789.92|1790.42|1789.92|1788.48|1788|763
1635263100000|2021-10-26 15:45:00|1790.41|1789.91|1790.09|1789.59|1790.43|1789.97|1789.39|1788.89|863
1635263400000|2021-10-26 15:50:00|1790.12|1789.62|1789.86|1789.36|1790.51|1790.01|1789.41|1788.95|739
1635263700000|2021-10-26 15:55:00|1789.85|1789.35|1790.18|1789.68|1790.19|1789.69|1789.35|1788.85|650
1635264000000|2021-10-26 16:00:00|1790.17|1789.67|1791.28|1790.78|1791.44|1791.03|1790.15|1789.65|722
1635264300000|2021-10-26 16:05:00|1791.29|1790.79|1791.43|1790.93|1792.08|1791.72|1791.06|1790.56|663
1635264600000|2021-10-26 16:10:00|1791.44|1790.94|1791.3|1790.8|1792.02|1791.52|1791.3|1790.8|492
1635264900000|2021-10-26 16:15:00|1791.28|1790.78|1791.28|1790.78|1791.83|1791.33|1790.88|1790.38|515
1635265200000|2021-10-26 16:20:00|1791.27|1790.77|1792.44|1791.94|1792.63|1792.26|1791.23|1790.73|776
1635265500000|2021-10-26 16:25:00|1792.46|1791.96|1792.09|1791.59|1792.55|1792.05|1791.92|1791.49|520
1635265800000|2021-10-26 16:30:00|1792.08|1791.58|1791.85|1791.35|1792.54|1792.04|1791.74|1791.24|478
1635266100000|2021-10-26 16:35:00|1791.86|1791.36|1792.04|1791.54|1792.28|1791.78|1791.57|1791.07|568
1635266400000|2021-10-26 16:40:00|1792.05|1791.55|1792.08|1791.58|1792.27|1791.77|1791.76|1791.26|379
1635266700000|2021-10-26 16:45:00|1792.07|1791.57|1793.14|1792.64|1793.24|1792.84|1792.03|1791.53|599
1635267000000|2021-10-26 16:50:00|1793.15|1792.65|1792.12|1791.62|1793.27|1792.77|1792.07|1791.57|554
1635267300000|2021-10-26 16:55:00|1792.13|1791.63|1792.32|1791.82|1792.36|1791.86|1791.77|1791.27|519
1635267600000|2021-10-26 17:00:00|1792.3|1791.8|1792.18|1791.68|1793|1792.5|1792.11|1791.61|651
1635267900000|2021-10-26 17:05:00|1792.17|1791.67|1791.93|1791.43|1792.28|1791.78|1791.47|1791.05|602
1635268200000|2021-10-26 17:10:00|1791.94|1791.44|1792.96|1792.46|1793.03|1792.53|1791.09|1790.59|741
1635268500000|2021-10-26 17:15:00|1792.98|1792.48|1793.52|1793.02|1793.56|1793.16|1792.82|1792.39|645
1635268800000|2021-10-26 17:20:00|1793.53|1793.03|1793.27|1792.97|1794.09|1793.59|1793.26|1792.89|609
1635269100000|2021-10-26 17:25:00|1793.28|1792.98|1792.55|1792.05|1793.58|1793.11|1792.43|1791.97|723
1635269400000|2021-10-26 17:30:00|1792.48|1791.98|1791.79|1791.29|1792.82|1792.38|1791.59|1791.18|584
1635269700000|2021-10-26 17:35:00|1791.7|1791.4|1791.69|1791.19|1792.17|1791.74|1791.59|1791.16|322
1635270000000|2021-10-26 17:40:00|1791.67|1791.17|1790.95|1790.45|1791.75|1791.32|1790.84|1790.45|366
1635270300000|2021-10-26 17:45:00|1790.96|1790.46|1791.86|1791.36|1791.93|1791.52|1790.87|1790.43|500
1635270600000|2021-10-26 17:50:00|1791.87|1791.37|1791.73|1791.23|1792.07|1791.63|1791.62|1791.15|356
1635270900000|2021-10-26 17:55:00|1791.65|1791.35|1791.36|1790.86|1791.79|1791.42|1790.76|1790.26|564
1635271200000|2021-10-26 18:00:00|1791.35|1790.85|1792.46|1791.96|1792.51|1792.01|1791.35|1790.85|499
1635271500000|2021-10-26 18:05:00|1792.45|1791.95|1792.59|1792.09|1792.99|1792.49|1792.36|1791.91|335
1635271800000|2021-10-26 18:10:00|1792.58|1792.08|1793.06|1792.56|1793.13|1792.63|1792.44|1791.94|341
1635272100000|2021-10-26 18:15:00|1793.05|1792.55|1793.19|1792.69|1793.2|1792.7|1792.89|1792.46|339
1635272400000|2021-10-26 18:20:00|1793.18|1792.68|1793.22|1792.72|1793.45|1792.95|1792.81|1792.49|371
1635272700000|2021-10-26 18:25:00|1793.19|1792.69|1793.74|1793.24|1793.74|1793.24|1793.04|1792.63|389
1635273000000|2021-10-26 18:30:00|1793.73|1793.23|1793.99|1793.49|1794.25|1793.75|1793.42|1792.92|442
1635273300000|2021-10-26 18:35:00|1794|1793.5|1793.17|1792.67|1794.01|1793.63|1793.11|1792.61|441
1635273600000|2021-10-26 18:40:00|1793.18|1792.68|1793.96|1793.46|1793.96|1793.52|1792.72|1792.22|421
1635273900000|2021-10-26 18:45:00|1793.97|1793.47|1793.6|1793.1|1794.08|1793.61|1793.13|1792.63|411
1635274200000|2021-10-26 18:50:00|1793.61|1793.11|1793.55|1793.05|1793.81|1793.31|1793.34|1792.86|308
1635274500000|2021-10-26 18:55:00|1793.53|1793.03|1793.87|1793.37|1793.89|1793.41|1793.45|1792.98|302
1635274800000|2021-10-26 19:00:00|1793.82|1793.32|1793.99|1793.49|1794.16|1793.66|1793.71|1793.21|341
1635275100000|2021-10-26 19:05:00|1793.96|1793.46|1794.29|1793.79|1794.31|1793.87|1793.91|1793.45|280
1635275400000|2021-10-26 19:10:00|1794.28|1793.78|1794.41|1793.91|1794.42|1793.92|1794.08|1793.65|218
1635275700000|2021-10-26 19:15:00|1794.4|1793.9|1794.02|1793.52|1794.42|1793.92|1793.92|1793.42|221
1635276000000|2021-10-26 19:20:00|1794.03|1793.53|1794.47|1793.97|1794.53|1794.03|1794.02|1793.52|247
1635276300000|2021-10-26 19:25:00|1794.48|1793.98|1794.81|1794.31|1794.83|1794.4|1794.42|1793.92|259
1635276600000|2021-10-26 19:30:00|1794.8|1794.3|1795.01|1794.71|1795.2|1794.71|1794.63|1794.14|310
1635276900000|2021-10-26 19:35:00|1795.03|1794.73|1795.28|1794.78|1795.39|1794.89|1794.88|1794.49|322
1635277200000|2021-10-26 19:40:00|1795.26|1794.76|1794.82|1794.32|1795.39|1794.89|1794.61|1794.11|284
1635277500000|2021-10-26 19:45:00|1794.8|1794.3|1794.42|1793.92|1794.96|1794.46|1794.29|1793.79|298
1635277800000|2021-10-26 19:50:00|1794.4|1793.9|1793.44|1792.94|1794.43|1793.94|1793.23|1792.73|412
1635278100000|2021-10-26 19:55:00|1793.51|1793.01|1793.74|1793.24|1794.03|1793.53|1793.43|1792.93|396
1635278400000|2021-10-26 20:00:00|1793.87|1793.37|1793.96|1793.46|1794|1793.58|1793.67|1793.17|337
1635278700000|2021-10-26 20:05:00|1793.95|1793.45|1793.99|1793.49|1794.16|1793.66|1793.91|1793.41|185
1635279000000|2021-10-26 20:10:00|1793.98|1793.48|1794.31|1793.81|1794.31|1793.84|1793.95|1793.45|219
1635279300000|2021-10-26 20:15:00|1794.32|1793.82|1794.54|1794.04|1794.55|1794.05|1794.31|1793.81|174
1635279600000|2021-10-26 20:20:00|1794.53|1794.03|1794.67|1794.17|1794.68|1794.24|1794.39|1793.89|141
1635279900000|2021-10-26 20:25:00|1794.66|1794.16|1794.3|1793.8|1794.66|1794.16|1794.28|1793.78|230
1635280200000|2021-10-26 20:30:00|1794.34|1793.84|1793.88|1793.38|1794.45|1793.95|1793.69|1793.19|240
1635280500000|2021-10-26 20:35:00|1793.84|1793.34|1793.43|1792.93|1793.98|1793.48|1793.34|1792.84|170
1635280800000|2021-10-26 20:40:00|1793.42|1792.92|1793.54|1793.04|1793.59|1793.09|1793.28|1792.78|124
1635281100000|2021-10-26 20:45:00|1793.52|1793.02|1793.72|1793.22|1793.73|1793.23|1793.34|1792.84|207
1635281400000|2021-10-26 20:50:00|1793.73|1793.23|1793.34|1792.84|1793.83|1793.33|1793.34|1792.84|171
1635281700000|2021-10-26 20:55:00|1793.35|1792.85|1792.99|1792.49|1793.38|1792.88|1792.87|1792.37|314
1635285600000|2021-10-26 22:00:00|1793.44|1792.94|1793.38|1792.88|1793.64|1793.34|1793.22|1792.73|246
1635285900000|2021-10-26 22:05:00|1793.36|1792.86|1792.73|1792.23|1793.42|1793.02|1792.6|1792.2|222
1635286200000|2021-10-26 22:10:00|1792.72|1792.22|1792.36|1792.06|1792.79|1792.37|1792.28|1791.92|206
1635286500000|2021-10-26 22:15:00|1792.34|1792.04|1792.75|1792.25|1792.77|1792.36|1792.32|1791.88|147
1635286800000|2021-10-26 22:20:00|1792.74|1792.24|1792.56|1792.06|1792.76|1792.26|1792.55|1792.05|130
1635287100000|2021-10-26 22:25:00|1792.58|1792.08|1792.76|1792.26|1792.86|1792.36|1792.54|1792.04|118
1635287400000|2021-10-26 22:30:00|1792.77|1792.27|1792.93|1792.43|1793.05|1792.55|1792.66|1792.16|123
1635287700000|2021-10-26 22:35:00|1792.88|1792.38|1792.82|1792.32|1792.96|1792.46|1792.74|1792.24|110
1635288000000|2021-10-26 22:40:00|1792.8|1792.3|1792.72|1792.22|1792.84|1792.34|1792.6|1792.1|137
1635288300000|2021-10-26 22:45:00|1792.71|1792.21|1792.46|1791.96|1792.72|1792.22|1792.46|1791.96|79
1635288600000|2021-10-26 22:50:00|1792.5|1792|1792.33|1791.83|1792.52|1792.02|1792.21|1791.71|222
1635288900000|2021-10-26 22:55:00|1792.32|1791.82|1792.4|1791.9|1792.44|1791.94|1792.16|1791.66|147
1635289200000|2021-10-26 23:00:00|1792.41|1791.91|1792.88|1792.38|1792.94|1792.44|1792.41|1791.91|197
1635289500000|2021-10-26 23:05:00|1792.86|1792.36|1792.69|1792.19|1793|1792.5|1792.68|1792.18|191
1635289800000|2021-10-26 23:10:00|1792.76|1792.26|1792.9|1792.4|1792.96|1792.46|1792.47|1791.97|189
1635290100000|2021-10-26 23:15:00|1792.88|1792.38|1793.25|1792.75|1793.25|1792.75|1792.74|1792.24|182
1635290400000|2021-10-26 23:20:00|1793.22|1792.72|1792.88|1792.38|1793.22|1792.72|1792.66|1792.16|182
1635290700000|2021-10-26 23:25:00|1792.86|1792.36|1792.81|1792.31|1793.03|1792.53|1792.6|1792.1|162
1635291000000|2021-10-26 23:30:00|1792.79|1792.29|1792.64|1792.14|1792.95|1792.45|1792.59|1792.09|210
1635291300000|2021-10-26 23:35:00|1792.62|1792.12|1792.93|1792.43|1793.09|1792.68|1792.48|1791.98|191
1635291600000|2021-10-26 23:40:00|1792.92|1792.42|1793.3|1792.8|1793.46|1792.96|1792.91|1792.41|191
1635291900000|2021-10-26 23:45:00|1793.32|1792.82|1793.16|1792.66|1793.37|1792.87|1793.02|1792.52|284
1635292200000|2021-10-26 23:50:00|1793.17|1792.67|1793.55|1793.05|1793.56|1793.06|1793.01|1792.51|248
1635292500000|2021-10-26 23:55:00|1793.56|1793.06|1793.92|1793.42|1793.93|1793.43|1793.55|1793.05|202
1635292800000|2021-10-27 00:00:00|1793.9|1793.4|1793.17|1792.67|1794.04|1793.54|1792.88|1792.38|484
1635293100000|2021-10-27 00:05:00|1793.18|1792.68|1793.59|1793.09|1793.7|1793.2|1792.78|1792.28|412
1635293400000|2021-10-27 00:10:00|1793.52|1793.02|1794.65|1794.15|1794.71|1794.21|1793.43|1792.93|437
1635293700000|2021-10-27 00:15:00|1794.62|1794.12|1793.71|1793.21|1794.68|1794.18|1793.62|1793.12|439
1635294000000|2021-10-27 00:20:00|1793.72|1793.22|1794.2|1793.7|1794.33|1793.83|1793.37|1792.87|311
1635294300000|2021-10-27 00:25:00|1794.19|1793.69|1794.5|1794|1794.54|1794.04|1793.88|1793.38|337
1635294600000|2021-10-27 00:30:00|1794.49|1793.99|1794.28|1793.78|1794.59|1794.18|1794.11|1793.61|735
1635294900000|2021-10-27 00:35:00|1794.23|1793.73|1793.74|1793.24|1794.33|1793.83|1793.59|1793.09|597
1635295200000|2021-10-27 00:40:00|1793.75|1793.25|1793.55|1793.05|1793.98|1793.48|1793.47|1793.03|390
1635295500000|2021-10-27 00:45:00|1793.54|1793.04|1792.75|1792.25|1793.54|1793.12|1792.53|1792.03|506
1635295800000|2021-10-27 00:50:00|1792.73|1792.23|1792.56|1792.06|1792.94|1792.44|1792.26|1791.76|684
1635296100000|2021-10-27 00:55:00|1792.51|1792.01|1792.25|1791.75|1793.46|1792.96|1792.13|1791.63|677
1635296400000|2021-10-27 01:00:00|1792.27|1791.77|1792.23|1791.73|1792.57|1792.07|1791.1|1790.6|1200
1635296700000|2021-10-27 01:05:00|1792.24|1791.74|1793.42|1792.92|1793.53|1793.03|1791.94|1791.44|774
1635297000000|2021-10-27 01:10:00|1793.4|1792.9|1791.99|1791.49|1793.4|1792.93|1791.83|1791.33|819
1635297300000|2021-10-27 01:15:00|1792|1791.5|1792.66|1792.36|1793.08|1792.62|1791.79|1791.29|770
1635297600000|2021-10-27 01:20:00|1792.67|1792.37|1792.67|1792.37|1793.16|1792.66|1792.53|1792.08|531
1635297900000|2021-10-27 01:25:00|1792.56|1792.26|1791.95|1791.45|1793.24|1792.84|1791.66|1791.16|799
1635298200000|2021-10-27 01:30:00|1791.94|1791.44|1791.43|1790.93|1792.28|1791.85|1791.38|1790.88|655
1635298500000|2021-10-27 01:35:00|1791.44|1790.94|1790.75|1790.25|1791.77|1791.27|1790.6|1790.1|741
1635298800000|2021-10-27 01:40:00|1790.74|1790.24|1790.33|1789.83|1791.24|1790.74|1790.2|1789.72|751
1635299100000|2021-10-27 01:45:00|1790.32|1789.82|1788.75|1788.25|1790.32|1789.82|1788.63|1788.13|879
1635299400000|2021-10-27 01:50:00|1788.74|1788.24|1789.39|1789.09|1789.72|1789.22|1788.63|1788.13|709
1635299700000|2021-10-27 01:55:00|1789.4|1789.1|1789.74|1789.24|1790.02|1789.52|1789.04|1788.54|660
1635300000000|2021-10-27 02:00:00|1789.75|1789.25|1789.16|1788.66|1790.25|1789.75|1789.15|1788.65|603
1635300300000|2021-10-27 02:05:00|1789.15|1788.65|1788.94|1788.44|1789.24|1788.74|1788.61|1788.21|441
1635300600000|2021-10-27 02:10:00|1788.95|1788.45|1788.8|1788.3|1789|1788.5|1788.67|1788.24|485
1635300900000|2021-10-27 02:15:00|1788.82|1788.32|1789.16|1788.66|1789.54|1789.04|1788.76|1788.26|372
1635301200000|2021-10-27 02:20:00|1789.15|1788.65|1789.09|1788.59|1789.19|1788.69|1788.86|1788.36|303
1635301500000|2021-10-27 02:25:00|1789.1|1788.6|1789.01|1788.51|1789.24|1788.74|1788.69|1788.19|302
1635301800000|2021-10-27 02:30:00|1789.11|1788.61|1789.25|1788.75|1789.44|1788.97|1789.07|1788.57|541
1635302100000|2021-10-27 02:35:00|1789.26|1788.76|1789.2|1788.7|1789.34|1788.84|1788.93|1788.49|462
1635302400000|2021-10-27 02:40:00|1789.19|1788.69|1789.78|1789.28|1789.79|1789.29|1789.12|1788.62|364
1635302700000|2021-10-27 02:45:00|1789.79|1789.29|1790.03|1789.53|1790.13|1789.63|1789.78|1789.28|453
1635303000000|2021-10-27 02:50:00|1790.04|1789.54|1789.35|1788.85|1790.04|1789.54|1789.31|1788.81|414
1635303300000|2021-10-27 02:55:00|1789.33|1788.83|1788.7|1788.2|1789.56|1789.07|1788.66|1788.2|373
1635303600000|2021-10-27 03:00:00|1788.74|1788.24|1787.98|1787.48|1788.74|1788.24|1787.48|1786.98|540
1635303900000|2021-10-27 03:05:00|1787.96|1787.46|1788|1787.5|1788.38|1787.98|1787.52|1787.07|687
1635304200000|2021-10-27 03:10:00|1788.03|1787.53|1788.31|1787.81|1788.31|1787.81|1787.74|1787.24|386
1635304500000|2021-10-27 03:15:00|1788.28|1787.78|1787.59|1787.09|1788.28|1787.78|1787.47|1786.97|359
1635304800000|2021-10-27 03:20:00|1787.54|1787.04|1788.55|1788.05|1788.55|1788.19|1787.54|1787.04|388
1635305100000|2021-10-27 03:25:00|1788.53|1788.03|1788.48|1787.98|1788.92|1788.45|1788.36|1787.86|501
1635305400000|2021-10-27 03:30:00|1788.47|1787.97|1788.88|1788.38|1788.92|1788.53|1788.41|1787.96|350
1635305700000|2021-10-27 03:35:00|1788.87|1788.37|1788.59|1788.09|1788.95|1788.45|1788.53|1788.03|213
1635306000000|2021-10-27 03:40:00|1788.6|1788.1|1788.56|1788.06|1788.67|1788.21|1788.27|1787.87|156
1635306300000|2021-10-27 03:45:00|1788.55|1788.05|1789.03|1788.53|1789.08|1788.65|1788.55|1788.05|205
1635306600000|2021-10-27 03:50:00|1789.04|1788.54|1789.24|1788.74|1789.24|1788.83|1788.84|1788.43|185
1635306900000|2021-10-27 03:55:00|1789.25|1788.75|1789.45|1788.95|1789.66|1789.16|1789.24|1788.74|139
1635307200000|2021-10-27 04:00:00|1789.44|1788.94|1789.66|1789.16|1789.68|1789.18|1789.27|1788.83|160
1635307500000|2021-10-27 04:05:00|1789.67|1789.17|1789.91|1789.41|1789.96|1789.57|1789.53|1789.06|249
1635307800000|2021-10-27 04:10:00|1789.93|1789.43|1789.88|1789.38|1789.98|1789.5|1789.6|1789.13|187
1635308100000|2021-10-27 04:15:00|1789.87|1789.37|1789.84|1789.34|1789.91|1789.41|1789.72|1789.22|153
1635308400000|2021-10-27 04:20:00|1789.83|1789.33|1789.94|1789.44|1789.98|1789.48|1789.66|1789.25|158
1635308700000|2021-10-27 04:25:00|1789.93|1789.43|1789.88|1789.58|1790.17|1789.76|1789.67|1789.25|214
1635309000000|2021-10-27 04:30:00|1789.84|1789.54|1789.73|1789.23|1789.99|1789.59|1789.64|1789.14|195
1635309300000|2021-10-27 04:35:00|1789.74|1789.24|1789.67|1789.17|1789.77|1789.27|1789.44|1788.94|245
1635309600000|2021-10-27 04:40:00|1789.7|1789.2|1789.43|1788.93|1789.7|1789.2|1789.4|1788.9|171
1635309900000|2021-10-27 04:45:00|1789.42|1788.92|1789.31|1788.81|1789.49|1788.99|1789.22|1788.72|188
1635310200000|2021-10-27 04:50:00|1789.36|1788.86|1789.42|1788.92|1789.53|1789.03|1789.03|1788.62|203
1635310500000|2021-10-27 04:55:00|1789.43|1788.93|1789.54|1789.04|1789.59|1789.09|1789.27|1788.88|232
1635310800000|2021-10-27 05:00:00|1789.55|1789.05|1788.9|1788.4|1789.57|1789.07|1788.83|1788.33|229
1635311100000|2021-10-27 05:05:00|1788.93|1788.43|1787.98|1787.48|1788.96|1788.46|1787.78|1787.28|346
1635311400000|2021-10-27 05:10:00|1787.96|1787.46|1787.38|1786.88|1787.96|1787.52|1787.1|1786.69|541
1635311700000|2021-10-27 05:15:00|1787.37|1786.87|1787.19|1786.69|1787.38|1786.9|1787.05|1786.57|382
1635312000000|2021-10-27 05:20:00|1787.2|1786.7|1787.46|1786.96|1787.55|1787.15|1787.05|1786.55|305
1635312300000|2021-10-27 05:25:00|1787.47|1786.97|1788.04|1787.54|1788.08|1787.59|1787.35|1786.87|333
1635312600000|2021-10-27 05:30:00|1788.05|1787.55|1787.95|1787.45|1788.22|1787.77|1787.56|1787.15|696
1635312900000|2021-10-27 05:35:00|1787.86|1787.56|1787.78|1787.28|1788.27|1787.77|1787.45|1786.99|682
1635313200000|2021-10-27 05:40:00|1787.79|1787.29|1786.81|1786.31|1787.79|1787.29|1786.62|1786.12|533
1635313500000|2021-10-27 05:45:00|1786.8|1786.3|1786.05|1785.55|1786.86|1786.44|1786.04|1785.54|528
1635313800000|2021-10-27 05:50:00|1785.98|1785.48|1786.85|1786.35|1786.87|1786.43|1785.92|1785.44|672
1635314100000|2021-10-27 05:55:00|1786.84|1786.34|1786.31|1785.81|1786.91|1786.41|1785.83|1785.33|578
1635314400000|2021-10-27 06:00:00|1786.29|1785.79|1787.6|1787.1|1787.6|1787.1|1785.93|1785.43|917
1635314700000|2021-10-27 06:05:00|1787.56|1787.06|1787.15|1786.65|1787.92|1787.47|1786.66|1786.22|884
1635315000000|2021-10-27 06:10:00|1787.14|1786.64|1788.26|1787.76|1788.54|1788.04|1787.01|1786.51|900
1635315300000|2021-10-27 06:15:00|1788.25|1787.75|1788.62|1788.12|1788.65|1788.15|1787.84|1787.42|726
1635315600000|2021-10-27 06:20:00|1788.64|1788.14|1788.23|1787.73|1788.99|1788.49|1787.97|1787.59|693
1635315900000|2021-10-27 06:25:00|1788.21|1787.71|1789.21|1788.71|1789.24|1788.74|1788.15|1787.65|656
1635316200000|2021-10-27 06:30:00|1789.23|1788.73|1790.61|1790.11|1790.76|1790.26|1789.21|1788.71|794
1635316500000|2021-10-27 06:35:00|1790.63|1790.13|1789.92|1789.62|1790.77|1790.27|1789.45|1789.06|737
1635316800000|2021-10-27 06:40:00|1789.87|1789.57|1789.15|1788.65|1790.26|1789.86|1789.01|1788.62|663
1635317100000|2021-10-27 06:45:00|1789.09|1788.79|1789.87|1789.37|1789.98|1789.6|1788.78|1788.36|695
1635317400000|2021-10-27 06:50:00|1789.88|1789.38|1790.44|1789.94|1790.74|1790.35|1789.87|1789.38|870
1635317700000|2021-10-27 06:55:00|1790.4|1789.9|1791.35|1790.85|1791.99|1791.51|1790.36|1789.86|898
1635318000000|2021-10-27 07:00:00|1791.36|1790.86|1789.81|1789.31|1791.84|1791.34|1789.29|1788.86|878
1635318300000|2021-10-27 07:05:00|1789.8|1789.3|1788.71|1788.21|1789.93|1789.5|1788.52|1788.12|862
1635318600000|2021-10-27 07:10:00|1788.67|1788.37|1788.79|1788.29|1789.98|1789.6|1788.53|1788.18|925
1635318900000|2021-10-27 07:15:00|1788.77|1788.27|1786.78|1786.28|1788.91|1788.43|1786.43|1786.04|934
1635319200000|2021-10-27 07:20:00|1786.79|1786.29|1786.64|1786.14|1787.27|1786.92|1786.12|1785.7|806
1635319500000|2021-10-27 07:25:00|1786.65|1786.15|1787.32|1786.82|1787.68|1787.27|1786|1785.53|911
1635319800000|2021-10-27 07:30:00|1787.3|1786.8|1787.05|1786.75|1787.81|1787.47|1786.96|1786.55|723
1635320100000|2021-10-27 07:35:00|1787.04|1786.74|1786.45|1785.95|1787.66|1787.16|1786.04|1785.65|838
1635320400000|2021-10-27 07:40:00|1786.44|1785.94|1786.13|1785.63|1787.08|1786.58|1785.64|1785.34|1073
1635320700000|2021-10-27 07:45:00|1786.1|1785.6|1787.8|1787.3|1787.83|1787.41|1785.92|1785.52|929
1635321000000|2021-10-27 07:50:00|1787.79|1787.29|1787.86|1787.36|1788.05|1787.65|1787.03|1786.58|1000
1635321300000|2021-10-27 07:55:00|1787.9|1787.4|1787.77|1787.47|1788.17|1787.7|1787.03|1786.61|945
1635321600000|2021-10-27 08:00:00|1787.76|1787.46|1787.76|1787.26|1788.55|1788.18|1787.49|1787.12|988
1635321900000|2021-10-27 08:05:00|1787.75|1787.25|1786.9|1786.4|1787.8|1787.45|1786.53|1786.03|735
1635322200000|2021-10-27 08:10:00|1786.89|1786.39|1787.06|1786.76|1787.3|1786.85|1786.59|1786.22|581
1635322500000|2021-10-27 08:15:00|1787.07|1786.77|1787.46|1786.96|1787.73|1787.23|1786.76|1786.33|591
1635322800000|2021-10-27 08:20:00|1787.39|1786.89|1787.01|1786.51|1787.62|1787.25|1786.84|1786.41|548
1635323100000|2021-10-27 08:25:00|1787.02|1786.52|1786.47|1785.97|1787.2|1786.84|1786.21|1785.74|573
1635323400000|2021-10-27 08:30:00|1786.48|1785.98|1784.36|1784.06|1786.48|1786.07|1783.7|1783.3|1161
1635323700000|2021-10-27 08:35:00|1784.35|1784.05|1784.52|1784.02|1785.38|1785.01|1784.35|1783.99|852
1635324000000|2021-10-27 08:40:00|1784.53|1784.03|1786.04|1785.54|1786.24|1785.75|1784.51|1784.01|1055
1635324300000|2021-10-27 08:45:00|1786.05|1785.55|1786.43|1785.93|1786.59|1786.15|1785.9|1785.47|734
1635324600000|2021-10-27 08:50:00|1786.44|1785.94|1787.04|1786.54|1787.41|1786.95|1786.44|1785.94|623
1635324900000|2021-10-27 08:55:00|1787.03|1786.53|1786.85|1786.35|1787.28|1786.88|1786.45|1785.95|709
1635325200000|2021-10-27 09:00:00|1786.86|1786.36|1787.08|1786.78|1787.9|1787.47|1786.85|1786.35|1003
1635325500000|2021-10-27 09:05:00|1787.06|1786.76|1788.14|1787.64|1788.14|1787.75|1787.06|1786.69|763
1635325800000|2021-10-27 09:10:00|1788.15|1787.65|1787.96|1787.66|1788.36|1787.99|1787.74|1787.28|870
1635326100000|2021-10-27 09:15:00|1787.98|1787.68|1788.67|1788.17|1788.73|1788.38|1787.59|1787.09|697
1635326400000|2021-10-27 09:20:00|1788.65|1788.15|1786.45|1786.15|1788.84|1788.46|1786.45|1786.06|722
1635326700000|2021-10-27 09:25:00|1786.47|1786.17|1785.75|1785.25|1786.61|1786.21|1785.59|1785.09|727
1635327000000|2021-10-27 09:30:00|1785.73|1785.23|1785.42|1784.92|1785.73|1785.33|1784.09|1783.64|946
1635327300000|2021-10-27 09:35:00|1785.49|1784.99|1787.12|1786.62|1787.12|1786.72|1785.45|1784.95|877
1635327600000|2021-10-27 09:40:00|1787.11|1786.61|1787.41|1786.91|1787.74|1787.33|1787.08|1786.61|563
1635327900000|2021-10-27 09:45:00|1787.4|1786.9|1787.14|1786.64|1787.68|1787.24|1786.28|1785.78|769
1635328200000|2021-10-27 09:50:00|1787.13|1786.63|1787.84|1787.34|1787.85|1787.35|1786.65|1786.23|598
1635328500000|2021-10-27 09:55:00|1787.83|1787.33|1787.2|1786.7|1787.93|1787.43|1787.15|1786.65|475
1635328800000|2021-10-27 10:00:00|1787.19|1786.69|1787.31|1786.81|1787.7|1787.28|1787.13|1786.63|551
1635329100000|2021-10-27 10:05:00|1787.3|1786.8|1787.87|1787.37|1787.87|1787.37|1786.88|1786.38|521
1635329400000|2021-10-27 10:10:00|1787.88|1787.38|1786.88|1786.38|1788.03|1787.53|1786.86|1786.36|792
1635329700000|2021-10-27 10:15:00|1786.9|1786.4|1786.96|1786.46|1787.01|1786.61|1786.3|1785.85|618
1635330000000|2021-10-27 10:20:00|1786.95|1786.45|1787.17|1786.67|1787.22|1786.72|1786.52|1786.17|377
1635330300000|2021-10-27 10:25:00|1787.16|1786.66|1786.79|1786.29|1787.26|1786.83|1786.73|1786.25|497
1635330600000|2021-10-27 10:30:00|1786.78|1786.28|1787.84|1787.34|1787.85|1787.35|1786.6|1786.12|545
1635330900000|2021-10-27 10:35:00|1787.85|1787.35|1788.89|1788.39|1788.92|1788.51|1787.68|1787.18|608
1635331200000|2021-10-27 10:40:00|1788.92|1788.42|1789.72|1789.22|1789.97|1789.6|1788.72|1788.22|567
1635331500000|2021-10-27 10:45:00|1789.73|1789.23|1790.17|1789.67|1790.25|1789.88|1789.66|1789.16|636
1635331800000|2021-10-27 10:50:00|1790.16|1789.66|1789.89|1789.39|1790.65|1790.2|1789.85|1789.35|571
1635332100000|2021-10-27 10:55:00|1789.88|1789.38|1789.52|1789.02|1790.08|1789.65|1789.29|1788.92|556
1635332400000|2021-10-27 11:00:00|1789.53|1789.03|1789.27|1788.77|1789.64|1789.14|1788.85|1788.35|634
1635332700000|2021-10-27 11:05:00|1789.28|1788.78|1789.77|1789.27|1790.01|1789.57|1788.95|1788.54|506
1635333000000|2021-10-27 11:10:00|1789.79|1789.29|1790.49|1789.99|1790.5|1790.1|1789.48|1789.07|470
1635333300000|2021-10-27 11:15:00|1790.58|1790.28|1790.44|1789.94|1790.67|1790.32|1790.25|1789.84|505
1635333600000|2021-10-27 11:20:00|1790.45|1789.95|1790.48|1789.98|1790.96|1790.6|1790.12|1789.73|447
1635333900000|2021-10-27 11:25:00|1790.44|1789.94|1789.94|1789.44|1790.46|1789.96|1789.45|1789.06|377
1635334200000|2021-10-27 11:30:00|1789.83|1789.33|1790.85|1790.35|1790.96|1790.5|1789.75|1789.25|397
1635334500000|2021-10-27 11:35:00|1790.83|1790.33|1790.58|1790.08|1791.18|1790.74|1790.47|1790.06|571
1635334800000|2021-10-27 11:40:00|1790.59|1790.09|1789.94|1789.44|1790.92|1790.48|1789.92|1789.42|545
1635335100000|2021-10-27 11:45:00|1789.95|1789.45|1790.75|1790.25|1790.92|1790.42|1789.87|1789.43|454
1635335400000|2021-10-27 11:50:00|1790.76|1790.26|1791.43|1790.93|1791.52|1791.12|1790.32|1789.84|587
1635335700000|2021-10-27 11:55:00|1791.44|1790.94|1791.51|1791.01|1792.27|1791.85|1791.38|1790.93|707
1635336000000|2021-10-27 12:00:00|1791.49|1790.99|1790.09|1789.59|1792.02|1791.62|1790.01|1789.57|758
1635336300000|2021-10-27 12:05:00|1790.08|1789.58|1791|1790.5|1791|1790.5|1789.49|1788.99|980
1635336600000|2021-10-27 12:10:00|1791.01|1790.51|1795.45|1794.95|1796.01|1795.64|1790.99|1790.49|1454
1635336900000|2021-10-27 12:15:00|1795.48|1794.98|1795.89|1795.39|1796.2|1795.82|1794.64|1794.26|1236
1635337200000|2021-10-27 12:20:00|1795.93|1795.43|1794.14|1793.64|1796.4|1795.9|1793.91|1793.41|1225
1635337500000|2021-10-27 12:25:00|1794.13|1793.63|1793.96|1793.46|1794.88|1794.38|1793.75|1793.28|931
1635337800000|2021-10-27 12:30:00|1794|1793.5|1792.81|1792.31|1796.22|1795.87|1792.65|1792.19|1281
1635338100000|2021-10-27 12:35:00|1792.82|1792.32|1791.2|1790.7|1792.98|1792.48|1790|1789.6|1420
1635338400000|2021-10-27 12:40:00|1791.21|1790.71|1793.46|1792.96|1793.57|1793.2|1790.66|1790.16|1142
1635338700000|2021-10-27 12:45:00|1793.47|1792.97|1793.92|1793.42|1793.92|1793.48|1792.65|1792.27|825
1635339000000|2021-10-27 12:50:00|1793.9|1793.4|1793.26|1792.76|1794.16|1793.72|1792.98|1792.57|872
1635339300000|2021-10-27 12:55:00|1793.25|1792.75|1794.44|1793.94|1794.52|1794.17|1792.99|1792.53|891
1635339600000|2021-10-27 13:00:00|1794.34|1793.84|1793.57|1793.27|1794.34|1793.95|1792.26|1791.76|1183
1635339900000|2021-10-27 13:05:00|1793.59|1793.29|1794.13|1793.63|1794.74|1794.24|1793.4|1792.93|1083
1635340200000|2021-10-27 13:10:00|1794.12|1793.62|1795.59|1795.09|1795.61|1795.24|1793.73|1793.43|1041
1635340500000|2021-10-27 13:15:00|1795.6|1795.1|1794.61|1794.11|1795.7|1795.31|1794.53|1794.1|1020
1635340800000|2021-10-27 13:20:00|1794.62|1794.12|1794|1793.5|1794.78|1794.42|1793.5|1793|1030
1635341100000|2021-10-27 13:25:00|1794.01|1793.51|1794.28|1793.98|1794.69|1794.26|1793.62|1793.25|924
1635341400000|2021-10-27 13:30:00|1794.29|1793.99|1795.31|1795.01|1795.89|1795.57|1792.86|1792.38|1425
1635341700000|2021-10-27 13:35:00|1795.27|1794.97|1798.09|1797.59|1798.5|1798.01|1795.27|1794.94|1360
1635342000000|2021-10-27 13:40:00|1798.07|1797.57|1795.62|1795.12|1798.13|1797.63|1795.24|1794.86|1356
1635342300000|2021-10-27 13:45:00|1795.75|1795.25|1795.12|1794.62|1795.84|1795.4|1794.05|1793.69|1231
1635342600000|2021-10-27 13:50:00|1795.11|1794.61|1795.24|1794.94|1795.93|1795.45|1794.55|1794.14|1152
1635342900000|2021-10-27 13:55:00|1795.25|1794.95|1795.41|1794.91|1795.92|1795.54|1794.78|1794.28|1084
1635343200000|2021-10-27 14:00:00|1795.39|1794.89|1793.66|1793.16|1795.5|1795.17|1791.94|1791.56|1838
1635343500000|2021-10-27 14:05:00|1793.67|1793.17|1790.47|1789.97|1794.19|1793.69|1787.84|1787.34|1864
1635343800000|2021-10-27 14:10:00|1790.45|1789.95|1788.4|1787.9|1790.56|1790.17|1787.45|1787.15|1660
1635344100000|2021-10-27 14:15:00|1788.25|1787.75|1787.13|1786.83|1788.65|1788.15|1785.01|1784.63|1980
1635344400000|2021-10-27 14:20:00|1787.06|1786.76|1787.21|1786.71|1787.58|1787.16|1785.1|1784.68|1620
1635344700000|2021-10-27 14:25:00|1787.1|1786.6|1788.66|1788.16|1789.5|1789.12|1786.31|1785.81|1586
1635345000000|2021-10-27 14:30:00|1788.76|1788.46|1790.08|1789.58|1790.73|1790.23|1788.58|1788.21|1538
1635345300000|2021-10-27 14:35:00|1790.09|1789.59|1790.29|1789.79|1790.66|1790.16|1787.42|1786.99|1372
1635345600000|2021-10-27 14:40:00|1790.28|1789.78|1792.68|1792.18|1793.08|1792.7|1790.19|1789.75|1602
1635345900000|2021-10-27 14:45:00|1792.69|1792.19|1791.82|1791.32|1793.82|1793.41|1791.5|1791|1357
1635346200000|2021-10-27 14:50:00|1791.84|1791.34|1793.04|1792.54|1793.2|1792.82|1791.55|1791.18|1236
1635346500000|2021-10-27 14:55:00|1793.05|1792.55|1792.37|1791.87|1794.21|1793.77|1792.35|1791.87|1333
1635346800000|2021-10-27 15:00:00|1792.4|1791.9|1793.93|1793.43|1794.15|1793.75|1792.13|1791.66|1165
1635347100000|2021-10-27 15:05:00|1793.94|1793.44|1793.51|1793.01|1794.7|1794.33|1793.44|1792.94|1059
1635347400000|2021-10-27 15:10:00|1793.52|1793.02|1792.58|1792.08|1794.34|1793.98|1791.33|1790.88|1275
1635347700000|2021-10-27 15:15:00|1792.56|1792.06|1792.38|1791.88|1792.72|1792.33|1791.79|1791.38|1074
1635348000000|2021-10-27 15:20:00|1792.39|1791.89|1792.89|1792.39|1792.93|1792.52|1791.58|1791.18|950
1635348300000|2021-10-27 15:25:00|1792.9|1792.4|1792.64|1792.34|1793.35|1792.95|1792.23|1791.89|1058
1635348600000|2021-10-27 15:30:00|1792.66|1792.36|1792.99|1792.49|1793.39|1792.9|1792.15|1791.75|1007
1635348900000|2021-10-27 15:35:00|1792.97|1792.47|1792.67|1792.37|1793.22|1792.87|1792.49|1792.09|791
1635349200000|2021-10-27 15:40:00|1792.64|1792.34|1792.65|1792.15|1793.21|1792.71|1792.37|1791.96|774
1635349500000|2021-10-27 15:45:00|1792.64|1792.14|1793.67|1793.37|1793.78|1793.38|1792.45|1792.06|670
1635349800000|2021-10-27 15:50:00|1793.73|1793.43|1794.7|1794.2|1794.8|1794.5|1793.66|1793.17|824
1635350100000|2021-10-27 15:55:00|1794.67|1794.17|1794.81|1794.31|1795.21|1794.71|1794.52|1794.11|839
1635350400000|2021-10-27 16:00:00|1794.82|1794.32|1796.2|1795.7|1796.47|1796.04|1794.48|1794.16|880
1635350700000|2021-10-27 16:05:00|1796.12|1795.62|1796.37|1795.87|1796.89|1796.39|1795.72|1795.22|935
1635351000000|2021-10-27 16:10:00|1796.36|1795.86|1796.27|1795.77|1796.68|1796.29|1795.81|1795.31|751
1635351300000|2021-10-27 16:15:00|1796.28|1795.78|1796.22|1795.72|1796.79|1796.4|1795.69|1795.19|689
1635351600000|2021-10-27 16:20:00|1796.23|1795.73|1796.09|1795.59|1796.49|1795.99|1795.65|1795.26|593
1635351900000|2021-10-27 16:25:00|1796.1|1795.6|1795.89|1795.39|1796.45|1795.95|1795.88|1795.39|544
1635352200000|2021-10-27 16:30:00|1795.92|1795.42|1795.74|1795.24|1796.17|1795.77|1795.41|1794.98|632
1635352500000|2021-10-27 16:35:00|1795.75|1795.25|1795.74|1795.24|1796.02|1795.52|1795.15|1794.65|546
1635352800000|2021-10-27 16:40:00|1795.75|1795.25|1796.84|1796.34|1796.94|1796.54|1795.71|1795.21|654
1635353100000|2021-10-27 16:45:00|1796.81|1796.31|1796.61|1796.11|1797.17|1796.67|1796.11|1795.69|680
1635353400000|2021-10-27 16:50:00|1796.62|1796.12|1795.42|1794.92|1796.69|1796.25|1795.03|1794.63|763
1635353700000|2021-10-27 16:55:00|1795.44|1794.94|1794.98|1794.48|1795.57|1795.16|1794.75|1794.36|909
1635354000000|2021-10-27 17:00:00|1794.96|1794.46|1797.51|1797.01|1797.51|1797.07|1794.92|1794.42|990
1635354300000|2021-10-27 17:05:00|1797.5|1797|1796.59|1796.09|1798.37|1797.9|1796.38|1795.9|1058
1635354600000|2021-10-27 17:10:00|1796.6|1796.1|1796.54|1796.04|1796.75|1796.37|1796.09|1795.62|904
1635354900000|2021-10-27 17:15:00|1796.53|1796.03|1796.14|1795.64|1796.76|1796.28|1796.03|1795.62|619
1635355200000|2021-10-27 17:20:00|1796.13|1795.63|1796.23|1795.73|1796.5|1796.01|1795.97|1795.49|563
1635355500000|2021-10-27 17:25:00|1796.24|1795.74|1797.61|1797.11|1797.64|1797.16|1796.15|1795.65|643
1635355800000|2021-10-27 17:30:00|1797.7|1797.2|1796.92|1796.42|1797.71|1797.21|1796.63|1796.13|593
1635356100000|2021-10-27 17:35:00|1796.91|1796.41|1797.16|1796.86|1797.36|1796.94|1796.54|1796.1|547
1635356400000|2021-10-27 17:40:00|1797.14|1796.84|1797.24|1796.74|1797.58|1797.08|1797.06|1796.65|465
1635356700000|2021-10-27 17:45:00|1797.23|1796.73|1797.52|1797.02|1797.64|1797.19|1797.01|1796.51|424
1635357000000|2021-10-27 17:50:00|1797.51|1797.01|1797.71|1797.21|1797.94|1797.53|1797.32|1796.89|464
1635357300000|2021-10-27 17:55:00|1797.7|1797.2|1798.1|1797.6|1798.3|1797.91|1797.59|1797.18|607
1635357600000|2021-10-27 18:00:00|1798.09|1797.59|1797.41|1796.91|1798.11|1797.61|1797.01|1796.51|545
1635357900000|2021-10-27 18:05:00|1797.43|1796.93|1797.87|1797.37|1797.97|1797.55|1797.28|1796.87|418
1635358200000|2021-10-27 18:10:00|1797.85|1797.35|1798.22|1797.72|1798.22|1797.78|1797.68|1797.23|391
1635358500000|2021-10-27 18:15:00|1798.24|1797.74|1798.1|1797.6|1798.24|1797.76|1797.7|1797.2|428
1635358800000|2021-10-27 18:20:00|1798.09|1797.59|1798.3|1797.8|1798.55|1798.15|1798|1797.55|479
1635359100000|2021-10-27 18:25:00|1798.29|1797.79|1798.71|1798.21|1798.72|1798.32|1797.99|1797.49|408
1635359400000|2021-10-27 18:30:00|1798.7|1798.2|1798.86|1798.36|1798.91|1798.44|1798.46|1797.96|391
1635359700000|2021-10-27 18:35:00|1798.87|1798.37|1798.84|1798.34|1799.38|1798.93|1798.51|1798.08|505
1635360000000|2021-10-27 18:40:00|1798.85|1798.35|1799.01|1798.51|1799.02|1798.52|1798.56|1798.13|343
1635360300000|2021-10-27 18:45:00|1799.02|1798.52|1798.59|1798.09|1799.12|1798.69|1798.5|1798|346
1635360600000|2021-10-27 18:50:00|1798.6|1798.1|1798.27|1797.77|1798.75|1798.34|1798.18|1797.7|338
1635360900000|2021-10-27 18:55:00|1798.28|1797.78|1798.18|1797.68|1798.42|1798|1797.66|1797.25|584
1635361200000|2021-10-27 19:00:00|1798.26|1797.76|1796.59|1796.09|1798.26|1797.76|1796.55|1796.09|708
1635361500000|2021-10-27 19:05:00|1796.6|1796.1|1796.42|1795.92|1796.86|1796.42|1796.22|1795.79|646
1635361800000|2021-10-27 19:10:00|1796.39|1795.89|1795.53|1795.03|1796.67|1796.17|1795.37|1794.9|599
1635362100000|2021-10-27 19:15:00|1795.52|1795.02|1794.27|1793.77|1795.8|1795.4|1794.06|1793.66|834
1635362400000|2021-10-27 19:20:00|1794.25|1793.75|1795.48|1794.98|1795.48|1794.98|1794.18|1793.68|531
1635362700000|2021-10-27 19:25:00|1795.46|1794.96|1795.56|1795.06|1795.65|1795.16|1794.76|1794.39|469
1635363000000|2021-10-27 19:30:00|1795.55|1795.05|1796.15|1795.65|1796.25|1795.8|1795.28|1794.88|657
1635363300000|2021-10-27 19:35:00|1796.13|1795.63|1796.35|1795.85|1796.67|1796.29|1796.03|1795.62|685
1635363600000|2021-10-27 19:40:00|1796.36|1795.86|1796.22|1795.72|1796.39|1795.96|1795.85|1795.39|397
1635363900000|2021-10-27 19:45:00|1796.21|1795.71|1796.44|1795.94|1796.68|1796.24|1796.13|1795.7|375
1635364200000|2021-10-27 19:50:00|1796.39|1795.89|1797.21|1796.71|1797.22|1796.87|1796.38|1795.88|386
1635364500000|2021-10-27 19:55:00|1797.23|1796.73|1798.62|1798.12|1798.62|1798.23|1796.8|1796.42|636
1635364800000|2021-10-27 20:00:00|1798.42|1798.05|1798.19|1797.69|1798.65|1798.28|1797.87|1797.37|392
1635365100000|2021-10-27 20:05:00|1798.18|1797.68|1797.86|1797.36|1798.19|1797.69|1797.79|1797.29|162
1635365400000|2021-10-27 20:10:00|1797.85|1797.35|1797.8|1797.3|1797.95|1797.45|1797.61|1797.11|159
1635365700000|2021-10-27 20:15:00|1797.82|1797.32|1797.59|1797.09|1797.84|1797.34|1797.59|1797.09|141
1635366000000|2021-10-27 20:20:00|1797.63|1797.13|1797.16|1796.66|1797.66|1797.16|1797.16|1796.66|156
1635366300000|2021-10-27 20:25:00|1797.17|1796.67|1796.98|1796.48|1797.26|1796.86|1796.97|1796.47|124
1635366600000|2021-10-27 20:30:00|1797|1796.5|1797.4|1796.9|1797.46|1796.96|1796.94|1796.44|173
1635366900000|2021-10-27 20:35:00|1797.41|1796.91|1797.29|1796.79|1797.49|1797.03|1797.25|1796.75|175
1635367200000|2021-10-27 20:40:00|1797.3|1796.8|1797.08|1796.58|1797.42|1796.92|1797.02|1796.56|156
1635367500000|2021-10-27 20:45:00|1797.06|1796.56|1796.78|1796.28|1797.13|1796.63|1796.66|1796.16|294
1635367800000|2021-10-27 20:50:00|1796.77|1796.27|1797.26|1796.76|1797.28|1796.78|1796.61|1796.11|234
1635368100000|2021-10-27 20:55:00|1797.31|1796.81|1796.51|1796.01|1797.37|1796.87|1796.18|1795.68|185
1635372000000|2021-10-27 22:00:00|1796.83|1796.33|1797.05|1796.55|1797.05|1796.55|1796.75|1796.25|174
1635372300000|2021-10-27 22:05:00|1796.98|1796.68|1797.04|1796.54|1797.18|1796.8|1796.88|1796.49|139
1635372600000|2021-10-27 22:10:00|1797.05|1796.55|1796.96|1796.46|1797.12|1796.76|1796.78|1796.41|196
1635372900000|2021-10-27 22:15:00|1796.94|1796.44|1797.15|1796.65|1797.38|1796.92|1796.63|1796.28|210
1635373200000|2021-10-27 22:20:00|1797.16|1796.66|1797.55|1797.05|1797.55|1797.14|1796.94|1796.54|197
1635373500000|2021-10-27 22:25:00|1797.54|1797.04|1797.77|1797.27|1797.88|1797.43|1797.44|1796.94|111
1635373800000|2021-10-27 22:30:00|1797.76|1797.26|1797.96|1797.46|1798.05|1797.65|1797.48|1797.08|275
1635374100000|2021-10-27 22:35:00|1797.95|1797.45|1798.28|1797.78|1798.38|1797.97|1797.88|1797.43|314
1635374400000|2021-10-27 22:40:00|1798.27|1797.77|1797.66|1797.16|1798.28|1797.78|1797.49|1797.07|320
1635374700000|2021-10-27 22:45:00|1797.64|1797.14|1797.57|1797.07|1797.71|1797.32|1797.5|1797.04|105
1635375000000|2021-10-27 22:50:00|1797.56|1797.06|1797.21|1796.71|1797.6|1797.22|1797.16|1796.67|196
1635375300000|2021-10-27 22:55:00|1797.2|1796.7|1797.02|1796.52|1797.41|1796.93|1796.85|1796.46|288
1635375600000|2021-10-27 23:00:00|1797.03|1796.53|1796.67|1796.37|1797.07|1796.68|1796.6|1796.1|247
1635375900000|2021-10-27 23:05:00|1796.73|1796.43|1797.07|1796.57|1797.14|1796.77|1796.64|1796.28|160
1635376200000|2021-10-27 23:10:00|1797.06|1796.56|1796.79|1796.29|1797.06|1796.59|1796.67|1796.29|183
1635376500000|2021-10-27 23:15:00|1796.8|1796.3|1796.69|1796.19|1796.92|1796.52|1796.57|1796.18|183
1635376800000|2021-10-27 23:20:00|1796.67|1796.37|1796.94|1796.44|1796.97|1796.57|1796.65|1796.25|152
1635377100000|2021-10-27 23:25:00|1796.95|1796.45|1797.36|1796.86|1797.42|1796.96|1796.88|1796.4|137
1635377400000|2021-10-27 23:30:00|1797.35|1796.85|1797.17|1796.67|1797.41|1797|1797.14|1796.64|153
1635377700000|2021-10-27 23:35:00|1797.16|1796.66|1797.28|1796.78|1797.42|1796.92|1797.05|1796.55|116
1635378000000|2021-10-27 23:40:00|1797.27|1796.77|1796.45|1795.95|1797.33|1796.83|1796.42|1795.92|264
1635378300000|2021-10-27 23:45:00|1796.44|1795.94|1796.64|1796.14|1796.95|1796.45|1796.34|1795.84|307
1635378600000|2021-10-27 23:50:00|1796.63|1796.13|1796.61|1796.11|1796.76|1796.37|1796.23|1795.83|241
1635378900000|2021-10-27 23:55:00|1796.62|1796.12|1796.91|1796.41|1797.05|1796.55|1796.6|1796.1|252
1635379200000|2021-10-28 00:00:00|1796.9|1796.4|1797.06|1796.56|1797.49|1796.99|1796.47|1796.04|447
1635379500000|2021-10-28 00:05:00|1797.07|1796.57|1796.26|1795.76|1797.28|1796.78|1795.85|1795.35|451
1635379800000|2021-10-28 00:10:00|1796.29|1795.79|1795.65|1795.15|1796.4|1795.96|1795.43|1794.93|460
1635380100000|2021-10-28 00:15:00|1795.64|1795.14|1795.09|1794.59|1795.77|1795.27|1795.07|1794.57|462
1635380400000|2021-10-28 00:20:00|1795.11|1794.61|1796.31|1795.81|1796.35|1795.94|1795.11|1794.61|474
1635380700000|2021-10-28 00:25:00|1796.3|1795.8|1795.52|1795.02|1796.39|1795.89|1795.39|1794.97|402
1635381000000|2021-10-28 00:30:00|1795.53|1795.03|1795.31|1794.81|1795.55|1795.14|1795.11|1794.61|358
1635381300000|2021-10-28 00:35:00|1795.32|1794.82|1794.96|1794.46|1795.59|1795.09|1794.71|1794.31|370
1635381600000|2021-10-28 00:40:00|1794.99|1794.49|1795.25|1794.75|1795.3|1794.86|1794.77|1794.29|279
1635381900000|2021-10-28 00:45:00|1795.22|1794.72|1795.56|1795.06|1795.58|1795.16|1795.01|1794.57|265
1635382200000|2021-10-28 00:50:00|1795.57|1795.07|1794.62|1794.12|1795.74|1795.31|1794.6|1794.1|504
1635382500000|2021-10-28 00:55:00|1794.66|1794.16|1795.07|1794.57|1795.31|1794.81|1794.6|1794.1|494
1635382800000|2021-10-28 01:00:00|1795.01|1794.51|1796.57|1796.07|1797.1|1796.6|1794.41|1793.91|990
1635383100000|2021-10-28 01:05:00|1796.48|1795.98|1795.67|1795.17|1796.87|1796.5|1795.58|1795.08|809
1635383400000|2021-10-28 01:10:00|1795.66|1795.16|1794.98|1794.48|1795.87|1795.37|1794.88|1794.43|821
1635383700000|2021-10-28 01:15:00|1795.04|1794.54|1795.31|1794.81|1796.26|1795.76|1794.82|1794.32|881
1635384000000|2021-10-28 01:20:00|1795.33|1794.83|1795.32|1794.82|1795.51|1795.13|1794.75|1794.25|648
1635384300000|2021-10-28 01:25:00|1795.29|1794.79|1796.22|1795.72|1796.32|1795.82|1795.21|1794.71|541
1635384600000|2021-10-28 01:30:00|1796.21|1795.71|1795.52|1795.02|1796.67|1796.2|1795.42|1794.98|821
1635384900000|2021-10-28 01:35:00|1795.51|1795.01|1795.99|1795.49|1796.23|1795.73|1794.91|1794.41|716
1635385200000|2021-10-28 01:40:00|1796|1795.5|1797.22|1796.72|1797.47|1796.97|1795.61|1795.2|653
1635385500000|2021-10-28 01:45:00|1797.21|1796.71|1798.61|1798.11|1798.62|1798.12|1797.14|1796.64|848
1635385800000|2021-10-28 01:50:00|1798.6|1798.1|1798.42|1797.92|1798.83|1798.41|1798.17|1797.67|763
1635386100000|2021-10-28 01:55:00|1798.39|1797.89|1797.9|1797.4|1798.41|1797.91|1797.56|1797.09|673
1635386400000|2021-10-28 02:00:00|1797.89|1797.39|1798.73|1798.23|1798.88|1798.49|1797.18|1796.68|806
1635386700000|2021-10-28 02:05:00|1798.76|1798.26|1799.46|1798.96|1799.84|1799.44|1798.68|1798.21|935
1635387000000|2021-10-28 02:10:00|1799.47|1798.97|1799.62|1799.32|1800.07|1799.63|1799.47|1798.97|537
1635387300000|2021-10-28 02:15:00|1799.61|1799.31|1799.85|1799.35|1799.94|1799.45|1799.26|1798.84|532
1635387600000|2021-10-28 02:20:00|1799.82|1799.32|1799.86|1799.36|1800.06|1799.64|1799.61|1799.18|409
1635387900000|2021-10-28 02:25:00|1799.83|1799.33|1800.19|1799.69|1800.75|1800.25|1799.79|1799.3|362
1635388200000|2021-10-28 02:30:00|1800.21|1799.71|1802|1801.5|1802.47|1802.01|1800.12|1799.71|851
1635388500000|2021-10-28 02:35:00|1802.03|1801.53|1802.41|1801.91|1802.54|1802.14|1801.79|1801.29|609
1635388800000|2021-10-28 02:40:00|1802.4|1801.9|1802.4|1801.9|1803.55|1803.14|1802.03|1801.53|654
1635389100000|2021-10-28 02:45:00|1802.39|1801.89|1802.37|1801.87|1802.86|1802.4|1802.09|1801.68|777
1635389400000|2021-10-28 02:50:00|1802.34|1801.84|1801.64|1801.14|1802.4|1802|1801.57|1801.07|611
1635389700000|2021-10-28 02:55:00|1801.61|1801.11|1799.91|1799.41|1801.78|1801.34|1799.72|1799.24|841
1635390000000|2021-10-28 03:00:00|1799.88|1799.38|1799.07|1798.57|1800.29|1799.94|1798.67|1798.27|1001
1635390300000|2021-10-28 03:05:00|1798.92|1798.42|1799.39|1798.89|1799.58|1799.08|1798.54|1798.14|572
1635390600000|2021-10-28 03:10:00|1799.4|1798.9|1799.59|1799.09|1800.2|1799.74|1799.37|1798.87|504
1635390900000|2021-10-28 03:15:00|1799.6|1799.1|1799.52|1799.02|1799.88|1799.41|1799.44|1799.01|525
1635391200000|2021-10-28 03:20:00|1799.51|1799.01|1799.74|1799.24|1799.77|1799.27|1799.11|1798.61|335
1635391500000|2021-10-28 03:25:00|1799.76|1799.26|1799.77|1799.27|1800.52|1800.05|1799.52|1799.02|547
1635391800000|2021-10-28 03:30:00|1799.76|1799.26|1799.43|1798.93|1799.76|1799.26|1799.16|1798.66|320
1635392100000|2021-10-28 03:35:00|1799.42|1798.92|1799.67|1799.17|1799.8|1799.3|1799.42|1798.92|298
1635392400000|2021-10-28 03:40:00|1799.65|1799.15|1799.01|1798.51|1799.67|1799.19|1798.87|1798.48|309
1635392700000|2021-10-28 03:45:00|1798.99|1798.49|1799.06|1798.56|1799.17|1798.67|1798.71|1798.31|215
1635393000000|2021-10-28 03:50:00|1799.05|1798.55|1798.95|1798.45|1799.23|1798.82|1798.85|1798.45|161
1635393300000|2021-10-28 03:55:00|1798.96|1798.46|1799.11|1798.61|1799.37|1799.01|1798.91|1798.45|206
1635393600000|2021-10-28 04:00:00|1799.1|1798.6|1799.17|1798.67|1799.29|1798.79|1798.83|1798.33|194
1635393900000|2021-10-28 04:05:00|1799.14|1798.64|1799.58|1799.08|1799.59|1799.11|1799.04|1798.54|199
1635394200000|2021-10-28 04:10:00|1799.55|1799.05|1799.64|1799.14|1799.76|1799.3|1799.46|1798.96|286
1635394500000|2021-10-28 04:15:00|1799.63|1799.13|1799.96|1799.46|1800.08|1799.65|1799.63|1799.13|242
1635394800000|2021-10-28 04:20:00|1799.97|1799.47|1800.32|1799.82|1800.64|1800.24|1799.97|1799.47|301
1635395100000|2021-10-28 04:25:00|1800.31|1799.81|1800.9|1800.4|1800.92|1800.53|1800.27|1799.81|251
1635395400000|2021-10-28 04:30:00|1800.89|1800.39|1800.53|1800.03|1800.97|1800.56|1800.35|1799.95|306
1635395700000|2021-10-28 04:35:00|1800.54|1800.04|1800.57|1800.07|1800.63|1800.17|1800.13|1799.73|245
1635396000000|2021-10-28 04:40:00|1800.59|1800.09|1800.56|1800.06|1800.79|1800.39|1800.38|1799.88|280
1635396300000|2021-10-28 04:45:00|1800.55|1800.05|1801.19|1800.69|1801.21|1800.81|1800.45|1800.05|248
1635396600000|2021-10-28 04:50:00|1801.18|1800.68|1801.24|1800.74|1801.29|1800.79|1800.5|1800.18|269
1635396900000|2021-10-28 04:55:00|1801.23|1800.73|1801.22|1800.72|1801.49|1801.03|1801.05|1800.59|223
1635397200000|2021-10-28 05:00:00|1801.23|1800.73|1801.41|1800.91|1801.56|1801.09|1800.95|1800.45|249
1635397500000|2021-10-28 05:05:00|1801.42|1800.92|1800.04|1799.74|1801.44|1800.94|1800.04|1799.72|296
1635397800000|2021-10-28 05:10:00|1800.14|1799.64|1800.73|1800.23|1801.37|1800.87|1800.03|1799.6|341
1635398100000|2021-10-28 05:15:00|1800.75|1800.25|1800.41|1799.91|1800.99|1800.49|1800.27|1799.77|271
1635398400000|2021-10-28 05:20:00|1800.4|1799.9|1800.8|1800.3|1800.81|1800.31|1800.36|1799.86|175
1635398700000|2021-10-28 05:25:00|1800.77|1800.27|1800.67|1800.17|1800.77|1800.27|1800.29|1799.79|262
1635399000000|2021-10-28 05:30:00|1800.6|1800.1|1801.78|1801.28|1802.02|1801.58|1800.52|1800.02|814
1635399300000|2021-10-28 05:35:00|1801.8|1801.3|1801.97|1801.47|1802.05|1801.68|1801.37|1800.92|535
1635399600000|2021-10-28 05:40:00|1802|1801.5|1802.36|1801.86|1802.47|1802.03|1801.46|1800.96|653
1635399900000|2021-10-28 05:45:00|1802.32|1801.82|1802.08|1801.58|1802.48|1802.07|1801.91|1801.41|608
1635400200000|2021-10-28 05:50:00|1802.1|1801.6|1801.76|1801.26|1802.12|1801.62|1801.23|1800.73|583
1635400500000|2021-10-28 05:55:00|1801.77|1801.27|1802.44|1801.94|1802.5|1802.12|1801.57|1801.14|502
1635400800000|2021-10-28 06:00:00|1802.45|1801.95|1801.62|1801.12|1802.52|1802.02|1801.13|1800.71|855
1635401100000|2021-10-28 06:05:00|1801.61|1801.11|1801.52|1801.02|1801.66|1801.23|1800.74|1800.35|903
1635401400000|2021-10-28 06:10:00|1801.51|1801.01|1801.24|1800.74|1802.13|1801.71|1801.15|1800.67|947
1635401700000|2021-10-28 06:15:00|1801.25|1800.75|1802.65|1802.15|1802.77|1802.35|1800.94|1800.59|840
1635402000000|2021-10-28 06:20:00|1802.64|1802.14|1801.95|1801.45|1802.64|1802.25|1801.45|1800.95|846
1635402300000|2021-10-28 06:25:00|1801.94|1801.44|1803.33|1802.83|1803.5|1803.04|1801.58|1801.08|870
1635402600000|2021-10-28 06:30:00|1803.41|1802.91|1803.42|1802.92|1804.44|1803.98|1803.31|1802.84|946
1635402900000|2021-10-28 06:35:00|1803.41|1802.91|1802.79|1802.29|1803.51|1803.14|1802.41|1802.01|938
1635403200000|2021-10-28 06:40:00|1802.8|1802.3|1801.88|1801.38|1802.94|1802.64|1801.45|1800.95|935
1635403500000|2021-10-28 06:45:00|1801.89|1801.39|1802.13|1801.63|1802.57|1802.16|1801.58|1801.11|753
1635403800000|2021-10-28 06:50:00|1802.14|1801.64|1801.73|1801.23|1802.59|1802.12|1801.57|1801.2|692
1635404100000|2021-10-28 06:55:00|1801.72|1801.22|1802.63|1802.13|1802.77|1802.33|1801.35|1800.94|899
1635404400000|2021-10-28 07:00:00|1802.67|1802.17|1802.31|1801.81|1802.92|1802.54|1801.33|1800.93|1136
1635404700000|2021-10-28 07:05:00|1802.32|1801.82|1802.43|1801.93|1802.97|1802.55|1802.17|1801.72|953
1635405000000|2021-10-28 07:10:00|1802.46|1801.96|1802.15|1801.65|1802.66|1802.25|1801.82|1801.43|798
1635405300000|2021-10-28 07:15:00|1802.13|1801.63|1802.47|1801.97|1803.19|1802.69|1802.06|1801.63|842
1635405600000|2021-10-28 07:20:00|1802.46|1801.96|1803.16|1802.66|1803.29|1802.89|1802.27|1801.82|658
1635405900000|2021-10-28 07:25:00|1803.15|1802.65|1802.86|1802.36|1803.36|1802.86|1802.64|1802.25|811
1635406200000|2021-10-28 07:30:00|1802.87|1802.37|1802.96|1802.66|1803.04|1802.7|1802.13|1801.75|769
1635406500000|2021-10-28 07:35:00|1803.05|1802.55|1803.22|1802.72|1803.42|1802.97|1802.77|1802.27|862
1635406800000|2021-10-28 07:40:00|1803.23|1802.73|1803.13|1802.63|1803.74|1803.35|1802.85|1802.35|771
1635407100000|2021-10-28 07:45:00|1803.14|1802.64|1803.29|1802.99|1803.64|1803.26|1802.73|1802.3|770
1635407400000|2021-10-28 07:50:00|1803.3|1803|1802.3|1801.8|1803.71|1803.31|1802.15|1801.75|746
1635407700000|2021-10-28 07:55:00|1802.31|1801.81|1802.3|1801.8|1802.48|1802.08|1801.3|1800.8|898
1635408000000|2021-10-28 08:00:00|1802.33|1801.83|1802.25|1801.75|1802.47|1801.98|1801.48|1801.04|933
1635408300000|2021-10-28 08:05:00|1802.26|1801.76|1802.8|1802.3|1803.28|1802.83|1801.94|1801.57|1066
1635408600000|2021-10-28 08:10:00|1802.79|1802.29|1803.06|1802.56|1803.28|1802.85|1802.46|1802.04|602
1635408900000|2021-10-28 08:15:00|1803.07|1802.57|1803.26|1802.76|1803.45|1803.06|1802.82|1802.32|596
1635409200000|2021-10-28 08:20:00|1803.19|1802.89|1802.97|1802.67|1803.29|1802.9|1802.59|1802.19|650
1635409500000|2021-10-28 08:25:00|1802.98|1802.68|1802.51|1802.01|1803.08|1802.69|1802.25|1801.85|571
1635409800000|2021-10-28 08:30:00|1802.5|1802|1801.99|1801.49|1802.7|1802.3|1801.83|1801.36|663
1635410100000|2021-10-28 08:35:00|1801.95|1801.45|1802.34|1801.84|1802.48|1802.02|1801.74|1801.4|787
1635410400000|2021-10-28 08:40:00|1802.32|1801.82|1801.86|1801.56|1802.48|1802.05|1801.76|1801.26|651
1635410700000|2021-10-28 08:45:00|1801.88|1801.58|1802.17|1801.67|1802.36|1801.94|1801.47|1801.1|735
1635411000000|2021-10-28 08:50:00|1802.2|1801.7|1801.35|1800.85|1802.27|1801.83|1800.8|1800.4|825
1635411300000|2021-10-28 08:55:00|1801.36|1800.86|1801.22|1800.72|1801.64|1801.16|1801.07|1800.62|570
1635411600000|2021-10-28 09:00:00|1801.17|1800.67|1800.78|1800.28|1801.49|1801.09|1800.48|1800.18|567
1635411900000|2021-10-28 09:05:00|1800.79|1800.29|1801|1800.7|1801.11|1800.74|1800.6|1800.17|458
1635412200000|2021-10-28 09:10:00|1800.99|1800.69|1799.66|1799.16|1801.12|1800.74|1799.22|1798.82|667
1635412500000|2021-10-28 09:15:00|1799.67|1799.17|1799.69|1799.19|1800.04|1799.64|1799.37|1798.98|587
1635412800000|2021-10-28 09:20:00|1799.71|1799.21|1800.11|1799.61|1800.3|1799.84|1799.49|1799.01|593
1635413100000|2021-10-28 09:25:00|1800.12|1799.62|1799.57|1799.27|1800.22|1799.78|1799.5|1799.08|564
1635413400000|2021-10-28 09:30:00|1799.67|1799.17|1799.2|1798.7|1799.68|1799.28|1798.56|1798.23|689
1635413700000|2021-10-28 09:35:00|1799.21|1798.71|1799.06|1798.56|1799.27|1798.77|1798.61|1798.18|504
1635414000000|2021-10-28 09:40:00|1799.04|1798.54|1798.72|1798.22|1799.16|1798.7|1798.61|1798.11|502
1635414300000|2021-10-28 09:45:00|1798.71|1798.21|1796.41|1796.11|1798.71|1798.21|1796.31|1796.01|779
1635414600000|2021-10-28 09:50:00|1796.42|1796.12|1798|1797.5|1798|1797.5|1795.96|1795.56|791
1635414900000|2021-10-28 09:55:00|1798.01|1797.51|1798.07|1797.57|1799.1|1798.76|1797.94|1797.47|697
1635415200000|2021-10-28 10:00:00|1798.05|1797.55|1798.3|1797.8|1798.86|1798.36|1797.64|1797.27|615
1635415500000|2021-10-28 10:05:00|1798.32|1797.82|1797.21|1796.91|1798.56|1798.17|1797.19|1796.69|667
1635415800000|2021-10-28 10:10:00|1797.2|1796.9|1797.36|1796.86|1797.8|1797.3|1797.02|1796.61|414
1635416100000|2021-10-28 10:15:00|1797.35|1796.85|1796.99|1796.69|1797.54|1797.14|1796.72|1796.31|556
1635416400000|2021-10-28 10:20:00|1797|1796.7|1797.55|1797.05|1797.68|1797.26|1796.32|1795.93|924
1635416700000|2021-10-28 10:25:00|1797.54|1797.04|1797.6|1797.1|1798.07|1797.7|1797.44|1797.04|431
1635417000000|2021-10-28 10:30:00|1797.61|1797.11|1797.7|1797.2|1797.86|1797.45|1797.22|1796.82|453
1635417300000|2021-10-28 10:35:00|1797.69|1797.19|1797.5|1797|1798.41|1798.02|1797.33|1796.89|601
1635417600000|2021-10-28 10:40:00|1797.51|1797.01|1798.76|1798.26|1799.12|1798.75|1797.45|1797.01|460
1635417900000|2021-10-28 10:45:00|1798.6|1798.3|1799.7|1799.2|1799.84|1799.4|1798.56|1798.15|612
1635418200000|2021-10-28 10:50:00|1799.71|1799.21|1799.85|1799.55|1800.49|1800.09|1799.42|1798.94|467
1635418500000|2021-10-28 10:55:00|1799.78|1799.48|1799.87|1799.37|1800.23|1799.82|1799.53|1799.11|587
1635418800000|2021-10-28 11:00:00|1799.92|1799.42|1799.84|1799.54|1800.79|1800.29|1799.73|1799.23|574
1635419100000|2021-10-28 11:05:00|1799.85|1799.55|1800.69|1800.19|1800.88|1800.43|1799.72|1799.34|621
1635419400000|2021-10-28 11:10:00|1800.57|1800.27|1800.12|1799.62|1800.75|1800.29|1799.92|1799.56|581
1635419700000|2021-10-28 11:15:00|1800.13|1799.63|1799.05|1798.75|1800.21|1799.73|1798.79|1798.4|749
1635420000000|2021-10-28 11:20:00|1799.09|1798.79|1799.77|1799.27|1800.35|1799.87|1798.69|1798.31|777
1635420300000|2021-10-28 11:25:00|1799.78|1799.28|1800.44|1799.94|1801.21|1800.78|1799.57|1799.07|526
1635420600000|2021-10-28 11:30:00|1800.45|1799.95|1802.06|1801.76|1802.38|1801.99|1800.32|1799.94|731
1635420900000|2021-10-28 11:35:00|1802.14|1801.64|1803.09|1802.59|1803.25|1802.75|1801.93|1801.56|716
1635421200000|2021-10-28 11:40:00|1803.1|1802.6|1803.12|1802.62|1803.71|1803.36|1802.86|1802.48|852
1635421500000|2021-10-28 11:45:00|1803.14|1802.64|1803.24|1802.74|1803.85|1803.35|1803.01|1802.56|930
1635421800000|2021-10-28 11:50:00|1803.25|1802.75|1801.58|1801.08|1803.62|1803.27|1801.47|1801.02|913
1635422100000|2021-10-28 11:55:00|1801.7|1801.2|1802.25|1801.75|1803.16|1802.66|1801.64|1801.14|923
1635422400000|2021-10-28 12:00:00|1802.26|1801.76|1802.54|1802.04|1802.75|1802.36|1801.63|1801.13|893
1635422700000|2021-10-28 12:05:00|1802.53|1802.03|1801.9|1801.4|1802.68|1802.29|1801.23|1800.73|812
1635423000000|2021-10-28 12:10:00|1801.89|1801.39|1802.54|1802.04|1803.02|1802.53|1801.85|1801.35|804
1635423300000|2021-10-28 12:15:00|1802.57|1802.07|1805.39|1804.89|1805.47|1805.15|1802.38|1801.88|1068
1635423600000|2021-10-28 12:20:00|1805.48|1804.98|1804.54|1804.04|1807.05|1806.55|1804.54|1804.04|1347
1635423900000|2021-10-28 12:25:00|1804.47|1803.97|1805.58|1805.08|1806.36|1805.93|1804.22|1803.72|1100
1635424200000|2021-10-28 12:30:00|1805.57|1805.07|1801.94|1801.44|1805.57|1805.07|1798.7|1798.2|1869
1635424500000|2021-10-28 12:35:00|1801.95|1801.45|1802.9|1802.6|1804.08|1803.58|1801.51|1801.01|1325
1635424800000|2021-10-28 12:40:00|1802.89|1802.59|1800.94|1800.44|1803.31|1802.92|1800.89|1800.39|1528
1635425100000|2021-10-28 12:45:00|1800.93|1800.43|1798.28|1797.78|1801.66|1801.16|1797.4|1796.99|1761
1635425400000|2021-10-28 12:50:00|1798.22|1797.72|1799.19|1798.69|1799.94|1799.44|1797.84|1797.34|1487
1635425700000|2021-10-28 12:55:00|1799.21|1798.71|1799.4|1798.9|1800|1799.5|1798.72|1798.22|1279
1635426000000|2021-10-28 13:00:00|1799.43|1798.93|1801.24|1800.74|1801.29|1800.97|1797.39|1797.04|1610
1635426300000|2021-10-28 13:05:00|1801.26|1800.76|1800.77|1800.27|1802.69|1802.33|1800.02|1799.52|1589
1635426600000|2021-10-28 13:10:00|1800.75|1800.25|1804.62|1804.12|1805.24|1804.84|1800.55|1800.05|1550
1635426900000|2021-10-28 13:15:00|1804.65|1804.15|1803.04|1802.54|1805.03|1804.53|1802.34|1801.84|1480
1635427200000|2021-10-28 13:20:00|1803.02|1802.52|1805.86|1805.36|1806.11|1805.61|1801.69|1801.24|1457
1635427500000|2021-10-28 13:25:00|1805.89|1805.39|1807.65|1807.15|1807.76|1807.26|1804.21|1803.71|1453
1635427800000|2021-10-28 13:30:00|1807.72|1807.22|1806.82|1806.32|1810.74|1810.24|1804.89|1804.39|2057
1635428100000|2021-10-28 13:35:00|1806.78|1806.28|1803.05|1802.55|1808.48|1807.98|1801.15|1800.65|1906
1635428400000|2021-10-28 13:40:00|1802.98|1802.48|1802.73|1802.23|1802.98|1802.48|1800.94|1800.44|1725
1635428700000|2021-10-28 13:45:00|1802.74|1802.24|1801.83|1801.33|1804.24|1803.74|1801.42|1800.92|1591
1635429000000|2021-10-28 13:50:00|1801.89|1801.39|1804.22|1803.72|1804.31|1803.81|1799.89|1799.39|1670
1635429300000|2021-10-28 13:55:00|1804.21|1803.71|1803.39|1802.89|1804.63|1804.33|1802.68|1802.2|1508
1635429600000|2021-10-28 14:00:00|1803.4|1802.9|1803.88|1803.38|1805.86|1805.47|1802.32|1801.82|1720
1635429900000|2021-10-28 14:05:00|1803.89|1803.39|1803.43|1802.93|1805.34|1804.84|1803.06|1802.65|1498
1635430200000|2021-10-28 14:10:00|1803.42|1802.92|1801.7|1801.2|1803.73|1803.23|1800.83|1800.53|1505
1635430500000|2021-10-28 14:15:00|1801.66|1801.16|1802.7|1802.2|1803.52|1803.02|1800.17|1799.67|1568
1635430800000|2021-10-28 14:20:00|1802.73|1802.23|1802.65|1802.15|1803.96|1803.46|1801.52|1801.02|1464
1635431100000|2021-10-28 14:25:00|1802.61|1802.11|1799.99|1799.49|1802.88|1802.38|1799.53|1799.03|1294
1635431400000|2021-10-28 14:30:00|1799.97|1799.47|1796.8|1796.3|1800.58|1800.13|1796.29|1795.99|1251
1635431700000|2021-10-28 14:35:00|1796.75|1796.25|1794.48|1793.98|1796.75|1796.25|1792.66|1792.16|1873
1635432000000|2021-10-28 14:40:00|1794.5|1794|1796.83|1796.33|1796.91|1796.44|1793.43|1792.93|1509
1635432300000|2021-10-28 14:45:00|1796.82|1796.32|1799.69|1799.19|1799.75|1799.25|1796.53|1796.13|1366
1635432600000|2021-10-28 14:50:00|1799.66|1799.16|1798.07|1797.57|1801.24|1800.88|1798.07|1797.57|1475
1635432900000|2021-10-28 14:55:00|1798.14|1797.64|1799.02|1798.52|1799.93|1799.43|1798.14|1797.64|1222
1635433200000|2021-10-28 15:00:00|1798.95|1798.45|1799.48|1798.98|1799.98|1799.48|1797.89|1797.48|1243
1635433500000|2021-10-28 15:05:00|1799.45|1798.95|1799.33|1798.83|1799.96|1799.46|1798.84|1798.5|994
1635433800000|2021-10-28 15:10:00|1799.3|1798.8|1801.33|1801.03|1802.76|1802.26|1799.07|1798.67|1106
1635434100000|2021-10-28 15:15:00|1801.29|1800.99|1803.95|1803.45|1803.97|1803.47|1801.22|1800.77|1194
1635434400000|2021-10-28 15:20:00|1804.02|1803.52|1802.41|1801.91|1804.15|1803.73|1802.31|1801.87|1005
1635434700000|2021-10-28 15:25:00|1802.39|1801.89|1803.68|1803.18|1804.21|1803.76|1802.39|1801.89|946
1635435000000|2021-10-28 15:30:00|1803.7|1803.2|1802.85|1802.55|1803.82|1803.43|1802.55|1802.11|893
1635435300000|2021-10-28 15:35:00|1802.86|1802.56|1804.15|1803.65|1804.63|1804.23|1802.86|1802.45|877
1635435600000|2021-10-28 15:40:00|1804.18|1803.68|1803.31|1802.81|1804.73|1804.23|1803.13|1802.63|972
1635435900000|2021-10-28 15:45:00|1803.3|1802.8|1803.88|1803.38|1804.44|1803.94|1802.98|1802.62|804
1635436200000|2021-10-28 15:50:00|1803.91|1803.41|1802.74|1802.24|1804.17|1803.67|1802.6|1802.1|788
1635436500000|2021-10-28 15:55:00|1802.73|1802.23|1801.35|1800.85|1803.28|1802.78|1801.25|1800.82|682
1635436800000|2021-10-28 16:00:00|1801.34|1800.84|1801.51|1801.01|1801.72|1801.22|1801.07|1800.57|841
1635437100000|2021-10-28 16:05:00|1801.5|1801|1801.98|1801.48|1802.13|1801.73|1801.17|1800.67|765
1635437400000|2021-10-28 16:10:00|1801.99|1801.49|1801.81|1801.31|1802.02|1801.52|1801.06|1800.71|709
1635437700000|2021-10-28 16:15:00|1801.83|1801.33|1802.84|1802.34|1802.96|1802.46|1801.72|1801.22|535
1635438000000|2021-10-28 16:20:00|1802.85|1802.35|1802.64|1802.14|1803.27|1802.81|1802.13|1801.63|595
1635438300000|2021-10-28 16:25:00|1802.65|1802.15|1803.01|1802.51|1803.29|1802.85|1802.63|1802.13|632
1635438600000|2021-10-28 16:30:00|1803.04|1802.54|1803.68|1803.18|1803.7|1803.2|1802.93|1802.43|504
1635438900000|2021-10-28 16:35:00|1803.67|1803.17|1802.98|1802.48|1803.7|1803.2|1802.83|1802.39|499
1635439200000|2021-10-28 16:40:00|1803|1802.5|1802.18|1801.68|1803.11|1802.61|1802.06|1801.56|446
1635439500000|2021-10-28 16:45:00|1802.19|1801.69|1801.93|1801.43|1802.39|1802|1801.69|1801.23|639
1635439800000|2021-10-28 16:50:00|1801.94|1801.44|1802.27|1801.77|1802.4|1801.9|1801.65|1801.23|512
1635440100000|2021-10-28 16:55:00|1802.25|1801.75|1801.17|1800.67|1802.61|1802.2|1800.83|1800.33|726
1635440400000|2021-10-28 17:00:00|1801.16|1800.66|1800.4|1799.9|1801.63|1801.22|1799.69|1799.19|1030
1635440700000|2021-10-28 17:05:00|1800.37|1799.87|1800.35|1799.85|1800.98|1800.48|1799.43|1798.96|885
1635441000000|2021-10-28 17:10:00|1800.36|1799.86|1800.93|1800.43|1800.95|1800.45|1799.84|1799.34|699
1635441300000|2021-10-28 17:15:00|1800.94|1800.44|1800.85|1800.35|1801.17|1800.75|1800.56|1800.06|564
1635441600000|2021-10-28 17:20:00|1800.84|1800.34|1800.75|1800.25|1801.13|1800.66|1800.43|1799.93|624
1635441900000|2021-10-28 17:25:00|1800.8|1800.3|1801.29|1800.79|1801.42|1800.99|1800.46|1800.11|752
1635442200000|2021-10-28 17:30:00|1801.3|1800.8|1801.53|1801.03|1802.04|1801.54|1801.23|1800.8|466
1635442500000|2021-10-28 17:35:00|1801.54|1801.04|1801.44|1800.94|1801.54|1801.04|1800.65|1800.25|498
1635442800000|2021-10-28 17:40:00|1801.43|1800.93|1801.23|1800.73|1801.55|1801.07|1800.88|1800.43|503
1635443100000|2021-10-28 17:45:00|1801.2|1800.7|1801.11|1800.61|1801.3|1800.8|1800.71|1800.21|482
1635443400000|2021-10-28 17:50:00|1801.1|1800.6|1801.46|1800.96|1801.51|1801.01|1801.05|1800.55|361
1635443700000|2021-10-28 17:55:00|1801.44|1800.94|1801.64|1801.14|1801.9|1801.4|1801.4|1800.9|446
1635444000000|2021-10-28 18:00:00|1801.65|1801.15|1802.07|1801.57|1802.08|1801.58|1801.32|1800.82|357
1635444300000|2021-10-28 18:05:00|1802.06|1801.56|1802.22|1801.72|1802.25|1801.82|1801.89|1801.4|383
1635444600000|2021-10-28 18:10:00|1802.23|1801.73|1802.46|1801.96|1802.51|1802.07|1802.01|1801.6|384
1635444900000|2021-10-28 18:15:00|1802.44|1801.94|1801.54|1801.04|1802.45|1801.95|1801.44|1801|383
1635445200000|2021-10-28 18:20:00|1801.53|1801.03|1800.43|1800.13|1801.54|1801.04|1800.38|1799.99|565
1635445500000|2021-10-28 18:25:00|1800.45|1800.15|1801.04|1800.54|1801.4|1800.9|1800.43|1800.05|490
1635445800000|2021-10-28 18:30:00|1801.08|1800.58|1800.99|1800.49|1801.22|1800.72|1800.78|1800.28|452
1635446100000|2021-10-28 18:35:00|1800.98|1800.48|1801.37|1800.87|1801.43|1800.93|1800.98|1800.48|351
1635446400000|2021-10-28 18:40:00|1801.39|1800.89|1801.14|1800.84|1801.56|1801.06|1801.12|1800.71|355
1635446700000|2021-10-28 18:45:00|1801.16|1800.86|1801.46|1800.96|1801.59|1801.09|1801.15|1800.71|385
1635447000000|2021-10-28 18:50:00|1801.47|1800.97|1801.4|1800.9|1801.64|1801.22|1801.18|1800.68|317
1635447300000|2021-10-28 18:55:00|1801.39|1800.89|1801.1|1800.6|1801.54|1801.04|1801.07|1800.57|456
1635447600000|2021-10-28 19:00:00|1801.09|1800.59|1801.42|1800.92|1801.46|1800.96|1800.97|1800.47|431
1635447900000|2021-10-28 19:05:00|1801.43|1800.93|1801.69|1801.19|1801.82|1801.32|1801.36|1800.86|334
1635448200000|2021-10-28 19:10:00|1801.7|1801.2|1801.67|1801.17|1801.82|1801.32|1801.52|1801.05|407
1635448500000|2021-10-28 19:15:00|1801.68|1801.18|1801.56|1801.06|1801.68|1801.18|1801.22|1800.72|294
1635448800000|2021-10-28 19:20:00|1801.55|1801.05|1800.42|1799.92|1801.61|1801.11|1800.16|1799.78|398
1635449100000|2021-10-28 19:25:00|1800.46|1799.96|1799.35|1798.85|1800.46|1799.98|1799.16|1798.78|466
1635449400000|2021-10-28 19:30:00|1799.34|1798.84|1798.93|1798.43|1799.67|1799.23|1798.92|1798.42|523
1635449700000|2021-10-28 19:35:00|1798.89|1798.39|1799.12|1798.62|1799.58|1799.08|1798.79|1798.29|475
1635450000000|2021-10-28 19:40:00|1799.11|1798.61|1798.68|1798.18|1799.26|1798.79|1798.65|1798.15|412
1635450300000|2021-10-28 19:45:00|1798.67|1798.17|1798.87|1798.37|1798.94|1798.44|1798.49|1797.99|384
1635450600000|2021-10-28 19:50:00|1798.88|1798.38|1798.77|1798.27|1798.93|1798.43|1798.54|1798.04|450
1635450900000|2021-10-28 19:55:00|1798.78|1798.28|1798.54|1798.04|1798.83|1798.33|1798.09|1797.73|574
1635451200000|2021-10-28 20:00:00|1798.63|1798.13|1798.55|1798.05|1798.84|1798.34|1797.87|1797.48|529
1635451500000|2021-10-28 20:05:00|1798.54|1798.04|1798.63|1798.13|1798.85|1798.35|1798.52|1798.02|269
1635451800000|2021-10-28 20:10:00|1798.62|1798.12|1798.67|1798.17|1799.15|1798.65|1798.52|1798.02|334
1635452100000|2021-10-28 20:15:00|1798.68|1798.18|1799.26|1798.76|1799.26|1798.76|1798.64|1798.14|263
1635452400000|2021-10-28 20:20:00|1799.21|1798.71|1799.27|1798.77|1799.41|1799|1799.2|1798.7|196
1635452700000|2021-10-28 20:25:00|1799.28|1798.78|1798.96|1798.46|1799.28|1798.78|1798.93|1798.43|247
1635453000000|2021-10-28 20:30:00|1798.95|1798.45|1799.07|1798.57|1799.21|1798.71|1798.57|1798.07|419
1635453300000|2021-10-28 20:35:00|1799.08|1798.58|1799.1|1798.6|1799.19|1798.69|1798.88|1798.38|236
1635453600000|2021-10-28 20:40:00|1799.11|1798.61|1799.34|1798.84|1799.43|1798.93|1798.96|1798.46|264
1635453900000|2021-10-28 20:45:00|1799.38|1798.88|1799.25|1798.75|1799.5|1799|1799.24|1798.74|279
1635454200000|2021-10-28 20:50:00|1799.26|1798.76|1799.22|1798.72|1799.34|1798.84|1799.12|1798.62|296
1635454500000|2021-10-28 20:55:00|1799.23|1798.73|1799.22|1798.72|1799.34|1798.84|1799.02|1798.52|237
1635458400000|2021-10-28 22:00:00|1799.95|1799.45|1799.79|1799.29|1800|1799.5|1799.69|1799.19|182
1635458700000|2021-10-28 22:05:00|1799.77|1799.27|1799.76|1799.26|1799.89|1799.39|1799.61|1799.14|178
1635459000000|2021-10-28 22:10:00|1799.75|1799.25|1799.85|1799.35|1800.11|1799.61|1799.71|1799.21|396
1635459300000|2021-10-28 22:15:00|1799.84|1799.34|1800.52|1800.02|1800.57|1800.14|1799.77|1799.27|496
1635459600000|2021-10-28 22:20:00|1800.51|1800.01|1800.97|1800.47|1801.01|1800.51|1800.16|1799.71|332
1635459900000|2021-10-28 22:25:00|1800.91|1800.41|1801.29|1800.79|1801.53|1801.03|1800.65|1800.15|517
1635460200000|2021-10-28 22:30:00|1801.3|1800.8|1801.06|1800.56|1801.38|1800.88|1800.65|1800.15|413
1635460500000|2021-10-28 22:35:00|1801.04|1800.54|1801.14|1800.64|1801.4|1800.94|1800.96|1800.46|592
1635460800000|2021-10-28 22:40:00|1801.12|1800.62|1800.66|1800.16|1801.24|1800.74|1800.65|1800.15|520
1635461100000|2021-10-28 22:45:00|1800.65|1800.15|1799.99|1799.49|1800.84|1800.4|1799.75|1799.25|567
1635461400000|2021-10-28 22:50:00|1800.01|1799.51|1799.93|1799.43|1800.65|1800.15|1799.87|1799.37|309
1635461700000|2021-10-28 22:55:00|1799.89|1799.39|1799.94|1799.64|1800.07|1799.64|1799.62|1799.18|189
1635462000000|2021-10-28 23:00:00|1799.9|1799.6|1799.63|1799.13|1799.93|1799.6|1799.52|1799.03|259
1635462300000|2021-10-28 23:05:00|1799.64|1799.14|1799.55|1799.05|1799.85|1799.35|1799.02|1798.52|525
1635462600000|2021-10-28 23:10:00|1799.57|1799.07|1800.4|1799.9|1800.63|1800.13|1799.35|1798.95|333
1635462900000|2021-10-28 23:15:00|1800.39|1799.89|1800.84|1800.34|1800.91|1800.45|1800.39|1799.89|208
1635463200000|2021-10-28 23:20:00|1800.87|1800.37|1800.96|1800.46|1801.08|1800.64|1800.78|1800.28|250
1635463500000|2021-10-28 23:25:00|1800.87|1800.37|1800.86|1800.36|1800.98|1800.48|1800.54|1800.04|181
1635463800000|2021-10-28 23:30:00|1800.85|1800.35|1800.46|1799.96|1800.87|1800.37|1800.35|1799.88|194
1635464100000|2021-10-28 23:35:00|1800.47|1799.97|1800.45|1799.95|1800.68|1800.24|1800.23|1799.73|191
1635464400000|2021-10-28 23:40:00|1800.44|1799.94|1799.84|1799.34|1800.45|1800.02|1799.78|1799.28|348
1635464700000|2021-10-28 23:45:00|1799.85|1799.35|1799.4|1798.9|1799.95|1799.45|1799.16|1798.71|342
1635465000000|2021-10-28 23:50:00|1799.38|1798.88|1799.74|1799.24|1799.75|1799.25|1799.31|1798.81|221
1635465300000|2021-10-28 23:55:00|1799.73|1799.23|1799.9|1799.4|1800.16|1799.66|1799.48|1798.98|202
1635465600000|2021-10-29 00:00:00|1799.94|1799.44|1799.59|1799.09|1800.32|1799.82|1799.32|1798.82|593
1635465900000|2021-10-29 00:05:00|1799.58|1799.08|1799.29|1798.79|1799.65|1799.15|1799.1|1798.64|361
1635466200000|2021-10-29 00:10:00|1799.28|1798.78|1798.94|1798.44|1799.61|1799.11|1798.92|1798.43|329
1635466500000|2021-10-29 00:15:00|1798.93|1798.43|1798.8|1798.3|1799.08|1798.66|1798.48|1798.02|559
1635466800000|2021-10-29 00:20:00|1798.79|1798.29|1799.56|1799.06|1799.76|1799.26|1798.79|1798.29|539
1635467100000|2021-10-29 00:25:00|1799.57|1799.07|1799.51|1799.01|1799.7|1799.2|1799.06|1798.65|466
1635467400000|2021-10-29 00:30:00|1799.49|1798.99|1800.13|1799.63|1800.29|1799.79|1799.05|1798.55|464
1635467700000|2021-10-29 00:35:00|1800.14|1799.64|1799.6|1799.1|1800.29|1799.79|1799.34|1798.84|407
1635468000000|2021-10-29 00:40:00|1799.61|1799.11|1799.53|1799.03|1799.93|1799.43|1799.24|1798.8|389
1635468300000|2021-10-29 00:45:00|1799.55|1799.05|1798.67|1798.37|1799.6|1799.14|1798.67|1798.28|351
1635468600000|2021-10-29 00:50:00|1798.68|1798.38|1797.98|1797.48|1798.83|1798.43|1797.76|1797.36|732
1635468900000|2021-10-29 00:55:00|1797.9|1797.6|1798.36|1797.86|1798.63|1798.2|1797.8|1797.46|505
1635469200000|2021-10-29 01:00:00|1798.34|1797.84|1798.51|1798.01|1799.18|1798.68|1798.03|1797.53|848
1635469500000|2021-10-29 01:05:00|1798.53|1798.03|1798.14|1797.64|1799.25|1798.75|1798.02|1797.61|828
1635469800000|2021-10-29 01:10:00|1798.15|1797.65|1798.67|1798.17|1798.78|1798.37|1797.87|1797.37|749
1635470100000|2021-10-29 01:15:00|1798.66|1798.16|1799.39|1798.89|1799.91|1799.57|1798.51|1798.12|813
1635470400000|2021-10-29 01:20:00|1799.43|1798.93|1799.52|1799.02|1799.69|1799.19|1799.21|1798.71|575
1635470700000|2021-10-29 01:25:00|1799.53|1799.03|1798.75|1798.45|1799.67|1799.17|1798.64|1798.14|555
1635471000000|2021-10-29 01:30:00|1798.73|1798.43|1799.2|1798.7|1799.84|1799.34|1798.38|1797.88|618
1635471300000|2021-10-29 01:35:00|1799.15|1798.65|1798.89|1798.39|1799.27|1798.77|1798.56|1798.06|545
1635471600000|2021-10-29 01:40:00|1798.9|1798.4|1798.04|1797.54|1799.43|1799.02|1797.98|1797.48|517
1635471900000|2021-10-29 01:45:00|1798.03|1797.53|1798.7|1798.2|1798.73|1798.23|1797.34|1796.84|626
1635472200000|2021-10-29 01:50:00|1798.71|1798.21|1797.54|1797.04|1798.71|1798.21|1797.37|1796.99|589
1635472500000|2021-10-29 01:55:00|1797.56|1797.06|1797.12|1796.62|1797.68|1797.18|1796.98|1796.56|512
1635472800000|2021-10-29 02:00:00|1797.04|1796.54|1796.48|1795.98|1797.2|1796.76|1796.41|1795.91|635
1635473100000|2021-10-29 02:05:00|1796.49|1795.99|1796.21|1795.71|1796.52|1796.02|1796.1|1795.63|546
1635473400000|2021-10-29 02:10:00|1796.2|1795.7|1796.83|1796.33|1796.96|1796.46|1795.81|1795.31|569
1635473700000|2021-10-29 02:15:00|1796.8|1796.3|1796.9|1796.4|1796.9|1796.4|1796.35|1795.85|399
1635474000000|2021-10-29 02:20:00|1796.91|1796.41|1797.14|1796.64|1797.31|1796.93|1796.43|1796|456
1635474300000|2021-10-29 02:25:00|1797.15|1796.65|1797.64|1797.14|1798.01|1797.51|1796.8|1796.3|331
1635474600000|2021-10-29 02:30:00|1797.63|1797.13|1797.93|1797.43|1797.98|1797.48|1797.32|1796.88|447
1635474900000|2021-10-29 02:35:00|1797.94|1797.44|1797.26|1796.76|1797.94|1797.44|1797.17|1796.67|366
1635475200000|2021-10-29 02:40:00|1797.16|1796.66|1796.81|1796.31|1797.17|1796.67|1796.64|1796.18|458
1635475500000|2021-10-29 02:45:00|1796.8|1796.3|1797.19|1796.69|1797.31|1796.81|1796.65|1796.15|380
1635475800000|2021-10-29 02:50:00|1797.23|1796.73|1796.68|1796.18|1797.28|1796.78|1796.55|1796.05|292
1635476100000|2021-10-29 02:55:00|1796.66|1796.16|1796.44|1795.94|1796.87|1796.37|1796.18|1795.76|524
1635476400000|2021-10-29 03:00:00|1796.42|1795.92|1795.97|1795.47|1796.49|1795.99|1795.47|1794.97|614
1635476700000|2021-10-29 03:05:00|1795.96|1795.46|1796.65|1796.15|1796.65|1796.15|1795.69|1795.19|561
1635477000000|2021-10-29 03:10:00|1796.66|1796.16|1796.78|1796.28|1797.06|1796.56|1796.52|1796.02|429
1635477300000|2021-10-29 03:15:00|1796.77|1796.27|1796.41|1795.91|1796.81|1796.31|1795.77|1795.29|453
1635477600000|2021-10-29 03:20:00|1796.42|1795.92|1796.79|1796.29|1797.12|1796.62|1796.37|1795.87|537
1635477900000|2021-10-29 03:25:00|1796.83|1796.33|1796.77|1796.27|1796.83|1796.33|1796.49|1795.99|429
1635478200000|2021-10-29 03:30:00|1796.75|1796.25|1796.56|1796.06|1796.94|1796.44|1796.4|1795.9|389
1635478500000|2021-10-29 03:35:00|1796.57|1796.07|1796.23|1795.73|1796.65|1796.21|1796.16|1795.67|272
1635478800000|2021-10-29 03:40:00|1796.22|1795.72|1796.88|1796.38|1796.89|1796.39|1796.08|1795.63|332
1635479100000|2021-10-29 03:45:00|1796.87|1796.37|1797.27|1796.77|1797.28|1796.78|1796.64|1796.2|245
1635479400000|2021-10-29 03:50:00|1797.2|1796.7|1797.8|1797.3|1797.82|1797.36|1797.09|1796.59|262
1635479700000|2021-10-29 03:55:00|1797.75|1797.25|1797.35|1796.85|1797.8|1797.34|1797.18|1796.79|267
1635480000000|2021-10-29 04:00:00|1797.34|1796.84|1796.47|1795.97|1797.34|1796.92|1796.19|1795.71|420
1635480300000|2021-10-29 04:05:00|1796.48|1795.98|1796.66|1796.16|1796.66|1796.16|1796.05|1795.67|404
1635480600000|2021-10-29 04:10:00|1796.6|1796.1|1796.17|1795.67|1796.61|1796.11|1796.02|1795.54|369
1635480900000|2021-10-29 04:15:00|1796.18|1795.68|1796.18|1795.68|1796.4|1795.9|1796.03|1795.53|270
1635481200000|2021-10-29 04:20:00|1796.17|1795.67|1795.63|1795.13|1796.31|1795.81|1795.53|1795.03|254
1635481500000|2021-10-29 04:25:00|1795.64|1795.14|1795.05|1794.55|1795.71|1795.29|1794.96|1794.46|267
1635481800000|2021-10-29 04:30:00|1795.01|1794.51|1794.97|1794.47|1795.48|1795.07|1794.77|1794.34|296
1635482100000|2021-10-29 04:35:00|1794.96|1794.46|1794.83|1794.33|1795|1794.6|1794.57|1794.18|223
1635482400000|2021-10-29 04:40:00|1794.81|1794.31|1794.55|1794.05|1794.97|1794.47|1794.54|1794.04|241
1635482700000|2021-10-29 04:45:00|1794.56|1794.06|1794.29|1793.79|1794.57|1794.07|1793.92|1793.42|360
1635483000000|2021-10-29 04:50:00|1794.3|1793.8|1795.77|1795.27|1795.81|1795.31|1794.09|1793.75|420
1635483300000|2021-10-29 04:55:00|1795.79|1795.29|1794.69|1794.19|1795.97|1795.47|1794.59|1794.09|457
1635483600000|2021-10-29 05:00:00|1794.7|1794.2|1794.04|1793.54|1794.88|1794.51|1793.99|1793.5|504
1635483900000|2021-10-29 05:05:00|1794.05|1793.55|1794.04|1793.54|1794.29|1793.95|1793.5|1793.12|501
1635484200000|2021-10-29 05:10:00|1794.05|1793.55|1794.34|1793.84|1794.39|1793.97|1793.73|1793.24|443
1635484500000|2021-10-29 05:15:00|1794.33|1793.83|1795.01|1794.51|1795.01|1794.51|1794.11|1793.68|353
1635484800000|2021-10-29 05:20:00|1794.98|1794.48|1795.18|1794.68|1795.2|1794.78|1794.75|1794.37|456
1635485100000|2021-10-29 05:25:00|1795.2|1794.7|1795.25|1794.75|1795.54|1795.09|1794.76|1794.26|482
1635485400000|2021-10-29 05:30:00|1795.26|1794.76|1794.85|1794.35|1796.11|1795.62|1794.27|1793.88|974
1635485700000|2021-10-29 05:35:00|1794.86|1794.36|1797.25|1796.75|1797.45|1796.95|1794.8|1794.3|911
1635486000000|2021-10-29 05:40:00|1797.28|1796.78|1796.33|1796.03|1797.66|1797.21|1796.15|1795.76|749
1635486300000|2021-10-29 05:45:00|1796.3|1796|1796.72|1796.22|1796.78|1796.38|1795.97|1795.47|805
1635486600000|2021-10-29 05:50:00|1796.76|1796.26|1797.52|1797.02|1797.83|1797.4|1796.69|1796.22|625
1635486900000|2021-10-29 05:55:00|1797.5|1797|1796.82|1796.32|1797.67|1797.17|1796.8|1796.3|499
1635487200000|2021-10-29 06:00:00|1796.83|1796.33|1796.97|1796.47|1797.52|1797.09|1796.04|1795.54|939
1635487500000|2021-10-29 06:05:00|1796.98|1796.48|1796.56|1796.06|1797.05|1796.55|1796.02|1795.52|874
1635487800000|2021-10-29 06:10:00|1796.41|1795.91|1796.24|1795.74|1796.81|1796.33|1795.79|1795.29|779
1635488100000|2021-10-29 06:15:00|1796.23|1795.73|1795.5|1795|1796.25|1795.75|1794.99|1794.49|795
1635488400000|2021-10-29 06:20:00|1795.45|1794.95|1796.04|1795.54|1796.04|1795.54|1795.2|1794.7|773
1635488700000|2021-10-29 06:25:00|1796.02|1795.52|1796.73|1796.23|1797.36|1796.86|1795.99|1795.49|841
1635489000000|2021-10-29 06:30:00|1796.76|1796.26|1797.37|1796.87|1797.74|1797.24|1796.39|1795.89|671
1635489300000|2021-10-29 06:35:00|1797.36|1796.86|1796.33|1795.83|1797.5|1797|1796.29|1795.79|647
1635489600000|2021-10-29 06:40:00|1796.3|1795.8|1795.43|1794.93|1796.71|1796.21|1795.36|1794.91|603
1635489900000|2021-10-29 06:45:00|1795.41|1794.91|1794.47|1793.97|1795.74|1795.24|1794.24|1793.91|736
1635490200000|2021-10-29 06:50:00|1794.49|1793.99|1795.17|1794.67|1795.35|1794.93|1794.21|1793.81|905
1635490500000|2021-10-29 06:55:00|1795.15|1794.65|1793.5|1793.2|1795.17|1794.75|1793.24|1792.94|763
1635490800000|2021-10-29 07:00:00|1793.53|1793.23|1794.56|1794.06|1795.54|1795.12|1793.29|1792.81|1043
1635491100000|2021-10-29 07:05:00|1794.53|1794.03|1796.01|1795.51|1796.16|1795.66|1794.06|1793.65|890
1635491400000|2021-10-29 07:10:00|1796.02|1795.52|1798.47|1797.97|1798.48|1798.13|1795.8|1795.3|904
1635491700000|2021-10-29 07:15:00|1798.4|1798.1|1797.1|1796.6|1798.4|1798.1|1796.52|1796.02|846
1635492000000|2021-10-29 07:20:00|1797.06|1796.56|1796.89|1796.39|1797.4|1796.9|1796.5|1796.06|662
1635492300000|2021-10-29 07:25:00|1796.88|1796.38|1796.93|1796.43|1797.45|1797.07|1796.61|1796.11|672
1635492600000|2021-10-29 07:30:00|1796.94|1796.44|1796.56|1796.06|1796.96|1796.46|1795.24|1794.74|760
1635492900000|2021-10-29 07:35:00|1796.54|1796.04|1796.14|1795.64|1796.89|1796.41|1795.73|1795.23|653
1635493200000|2021-10-29 07:40:00|1796.07|1795.57|1796.61|1796.31|1796.83|1796.43|1796.07|1795.57|670
1635493500000|2021-10-29 07:45:00|1796.62|1796.32|1796.61|1796.11|1797.01|1796.64|1796.21|1795.91|846
1635493800000|2021-10-29 07:50:00|1796.63|1796.13|1796.21|1795.71|1796.75|1796.27|1795.95|1795.53|683
1635494100000|2021-10-29 07:55:00|1796.22|1795.72|1795.87|1795.37|1796.29|1795.9|1795.55|1795.09|725
1635494400000|2021-10-29 08:00:00|1795.85|1795.35|1795.65|1795.15|1796.61|1796.15|1795.44|1794.96|663
1635494700000|2021-10-29 08:05:00|1795.66|1795.16|1795.7|1795.4|1795.79|1795.4|1794.8|1794.3|579
1635495000000|2021-10-29 08:10:00|1795.8|1795.3|1795.25|1794.75|1795.97|1795.56|1794.75|1794.34|585
1635495300000|2021-10-29 08:15:00|1795.23|1794.73|1795|1794.5|1795.26|1794.86|1794.82|1794.38|445
1635495600000|2021-10-29 08:20:00|1794.98|1794.48|1794.65|1794.15|1795.17|1794.78|1794.34|1793.84|495
1635495900000|2021-10-29 08:25:00|1794.66|1794.16|1792.96|1792.46|1795.24|1794.94|1792.69|1792.25|867
1635496200000|2021-10-29 08:30:00|1792.95|1792.45|1792.68|1792.38|1793.85|1793.5|1792.6|1792.21|992
1635496500000|2021-10-29 08:35:00|1792.78|1792.28|1791.5|1791.2|1792.8|1792.39|1791.22|1790.8|1123
1635496800000|2021-10-29 08:40:00|1791.44|1791.14|1792.05|1791.55|1792.35|1791.91|1791.16|1790.74|946
1635497100000|2021-10-29 08:45:00|1792.04|1791.54|1792.82|1792.32|1793.41|1793.05|1791.82|1791.39|911
1635497400000|2021-10-29 08:50:00|1792.81|1792.31|1793.26|1792.96|1793.99|1793.54|1792.38|1792.08|802
1635497700000|2021-10-29 08:55:00|1793.24|1792.94|1793.1|1792.6|1793.46|1793.07|1792.93|1792.57|644
1635498000000|2021-10-29 09:00:00|1793.05|1792.75|1793.28|1792.78|1793.31|1792.81|1792.2|1791.74|711
1635498300000|2021-10-29 09:05:00|1793.29|1792.79|1794.33|1793.83|1794.5|1794.1|1793.22|1792.72|794
1635498600000|2021-10-29 09:10:00|1794.34|1793.84|1794.59|1794.09|1795.33|1794.94|1794.16|1793.66|820
1635498900000|2021-10-29 09:15:00|1794.56|1794.06|1794.52|1794.02|1794.93|1794.5|1793.4|1792.9|810
1635499200000|2021-10-29 09:20:00|1794.51|1794.01|1795.34|1794.84|1795.72|1795.27|1794.36|1793.98|866
1635499500000|2021-10-29 09:25:00|1795.35|1794.85|1795.4|1794.9|1796.32|1796.02|1795.15|1794.71|644
1635499800000|2021-10-29 09:30:00|1795.41|1794.91|1796.55|1796.05|1796.86|1796.43|1795.12|1794.62|851
1635500100000|2021-10-29 09:35:00|1796.54|1796.04|1796.89|1796.39|1797.15|1796.78|1796.32|1795.89|675
1635500400000|2021-10-29 09:40:00|1796.9|1796.4|1797.47|1796.97|1797.55|1797.15|1796.75|1796.3|543
1635500700000|2021-10-29 09:45:00|1797.44|1796.94|1798.05|1797.55|1798.06|1797.63|1797.43|1796.93|510
1635501000000|2021-10-29 09:50:00|1798.06|1797.56|1798.27|1797.97|1798.38|1797.98|1797.18|1796.75|657
1635501300000|2021-10-29 09:55:00|1798.3|1798|1798.53|1798.03|1799.38|1799.08|1798.14|1797.73|646
1635501600000|2021-10-29 10:00:00|1798.64|1798.34|1797.57|1797.07|1798.75|1798.36|1797.32|1796.97|880
1635501900000|2021-10-29 10:05:00|1797.55|1797.05|1797.13|1796.83|1797.79|1797.37|1797.01|1796.63|455
1635502200000|2021-10-29 10:10:00|1797.12|1796.82|1796.78|1796.28|1797.22|1796.82|1796.13|1795.74|598
1635502500000|2021-10-29 10:15:00|1796.79|1796.29|1795.6|1795.1|1796.79|1796.42|1795.52|1795.1|563
1635502800000|2021-10-29 10:20:00|1795.59|1795.09|1795.29|1794.79|1795.8|1795.38|1795.11|1794.7|522
1635503100000|2021-10-29 10:25:00|1795.28|1794.78|1796.15|1795.65|1796.27|1795.87|1795.1|1794.69|545
1635503400000|2021-10-29 10:30:00|1796.13|1795.63|1796.03|1795.53|1796.42|1796|1795.58|1795.08|419
1635503700000|2021-10-29 10:35:00|1796.02|1795.52|1796.33|1796.03|1796.76|1796.35|1795.99|1795.5|529
1635504000000|2021-10-29 10:40:00|1796.32|1796.02|1795.7|1795.2|1796.61|1796.16|1795.53|1795.17|445
1635504300000|2021-10-29 10:45:00|1795.73|1795.23|1795.4|1794.9|1795.96|1795.5|1795.31|1794.81|388
1635504600000|2021-10-29 10:50:00|1795.38|1794.88|1795.93|1795.63|1796.02|1795.63|1795.38|1794.88|427
1635504900000|2021-10-29 10:55:00|1796.03|1795.53|1795.94|1795.44|1796.3|1795.92|1795.8|1795.35|515
1635505200000|2021-10-29 11:00:00|1795.92|1795.42|1796.41|1795.91|1796.57|1796.07|1795.84|1795.36|587
1635505500000|2021-10-29 11:05:00|1796.46|1795.96|1795.99|1795.49|1796.48|1795.98|1795.69|1795.21|437
1635505800000|2021-10-29 11:10:00|1795.98|1795.48|1795.7|1795.2|1796.01|1795.51|1795.49|1795.08|486
1635506100000|2021-10-29 11:15:00|1795.71|1795.21|1795.02|1794.52|1795.73|1795.34|1794.93|1794.43|464
1635506400000|2021-10-29 11:20:00|1795.03|1794.53|1795.24|1794.74|1795.42|1795.02|1794.54|1794.09|498
1635506700000|2021-10-29 11:25:00|1795.23|1794.73|1794.42|1793.92|1795.23|1794.83|1794.25|1793.81|458
1635507000000|2021-10-29 11:30:00|1794.41|1793.91|1793.61|1793.11|1794.41|1793.97|1793.33|1792.93|512
1635507300000|2021-10-29 11:35:00|1793.59|1793.09|1793.47|1793.17|1794.08|1793.71|1792.9|1792.52|591
1635507600000|2021-10-29 11:40:00|1793.32|1793.02|1794.64|1794.14|1794.69|1794.29|1793|1792.53|785
1635507900000|2021-10-29 11:45:00|1794.6|1794.1|1794.66|1794.16|1794.88|1794.43|1794.06|1793.69|633
1635508200000|2021-10-29 11:50:00|1794.64|1794.14|1794.52|1794.02|1794.78|1794.41|1794.17|1793.77|560
1635508500000|2021-10-29 11:55:00|1794.51|1794.01|1793.39|1792.89|1794.55|1794.12|1793.18|1792.8|640
1635508800000|2021-10-29 12:00:00|1793.4|1792.9|1791.67|1791.17|1793.78|1793.28|1791.54|1791.11|853
1635509100000|2021-10-29 12:05:00|1791.68|1791.18|1788.41|1788.11|1791.68|1791.18|1787.67|1787.35|1496
1635509400000|2021-10-29 12:10:00|1788.4|1788.1|1786.89|1786.59|1788.64|1788.23|1786.08|1785.67|1298
1635509700000|2021-10-29 12:15:00|1786.87|1786.57|1785.66|1785.36|1787.33|1786.9|1784.87|1784.57|1134
1635510000000|2021-10-29 12:20:00|1785.71|1785.41|1788.15|1787.65|1789.1|1788.63|1785.36|1785.05|1342
1635510300000|2021-10-29 12:25:00|1788.16|1787.66|1787.07|1786.57|1788.4|1787.94|1786.54|1786.04|924
1635510600000|2021-10-29 12:30:00|1787.14|1786.64|1790.28|1789.78|1793.09|1792.59|1782.76|1782.26|1966
1635510900000|2021-10-29 12:35:00|1790.27|1789.77|1786.87|1786.37|1791.58|1791.11|1786.25|1785.75|1644
1635511200000|2021-10-29 12:40:00|1786.85|1786.35|1784.05|1783.55|1787.05|1786.55|1781.7|1781.2|1884
1635511500000|2021-10-29 12:45:00|1783.96|1783.46|1782.4|1781.9|1786.36|1785.86|1782.23|1781.73|1776
1635511800000|2021-10-29 12:50:00|1782.21|1781.71|1778.89|1778.39|1782.47|1781.97|1776.32|1775.82|1948
1635512100000|2021-10-29 12:55:00|1778.83|1778.33|1780.7|1780.2|1780.99|1780.49|1777.74|1777.4|1634
1635512400000|2021-10-29 13:00:00|1780.69|1780.19|1780.99|1780.69|1781.13|1780.83|1777.68|1777.18|1812
1635512700000|2021-10-29 13:05:00|1781.07|1780.57|1782.56|1782.06|1783.62|1783.12|1779.53|1779.05|1668
1635513000000|2021-10-29 13:10:00|1782.63|1782.13|1780.62|1780.12|1782.66|1782.16|1779.88|1779.38|1453
1635513300000|2021-10-29 13:15:00|1780.61|1780.11|1781.22|1780.72|1782.48|1781.98|1779.25|1778.75|1329
1635513600000|2021-10-29 13:20:00|1781.23|1780.73|1779.06|1778.56|1781.33|1780.83|1778.4|1777.9|1289
1635513900000|2021-10-29 13:25:00|1779.03|1778.53|1779.33|1778.83|1779.33|1778.83|1777.43|1777|1310
1635514200000|2021-10-29 13:30:00|1779.27|1778.77|1777.14|1776.64|1779.92|1779.53|1775.73|1775.42|1726
1635514500000|2021-10-29 13:35:00|1777.12|1776.62|1777.64|1777.14|1778.19|1777.69|1775.93|1775.43|1600
1635514800000|2021-10-29 13:40:00|1777.55|1777.05|1775.83|1775.33|1778.42|1777.92|1775.28|1774.83|1312
1635515100000|2021-10-29 13:45:00|1775.82|1775.32|1772.73|1772.23|1775.82|1775.32|1772.66|1772.23|1808
1635515400000|2021-10-29 13:50:00|1772.68|1772.18|1774.42|1773.92|1776.09|1775.59|1772.29|1771.85|1626
1635515700000|2021-10-29 13:55:00|1774.46|1773.96|1774.43|1773.93|1777.09|1776.59|1774.25|1773.75|1339
1635516000000|2021-10-29 14:00:00|1774.42|1773.92|1774.97|1774.47|1776.4|1775.9|1772.28|1771.78|1684
1635516300000|2021-10-29 14:05:00|1775.01|1774.51|1781.7|1781.2|1782.31|1782.01|1774.78|1774.3|1711
1635516600000|2021-10-29 14:10:00|1781.66|1781.16|1778.78|1778.28|1782.07|1781.57|1778.12|1777.62|1627
1635516900000|2021-10-29 14:15:00|1778.81|1778.31|1778.24|1777.74|1779.99|1779.53|1778.11|1777.61|1407
1635517200000|2021-10-29 14:20:00|1778.26|1777.76|1777.21|1776.71|1778.79|1778.4|1776.87|1776.37|1315
1635517500000|2021-10-29 14:25:00|1777.2|1776.7|1777.49|1777.19|1777.63|1777.19|1774.25|1773.87|1507
1635517800000|2021-10-29 14:30:00|1777.4|1777.1|1777.13|1776.63|1777.4|1777.1|1775.38|1774.88|1382
1635518100000|2021-10-29 14:35:00|1777.14|1776.64|1778.82|1778.32|1778.85|1778.35|1775.59|1775.25|1298
1635518400000|2021-10-29 14:40:00|1778.83|1778.33|1779.25|1778.75|1779.78|1779.3|1778.01|1777.51|1364
1635518700000|2021-10-29 14:45:00|1779.26|1778.76|1776.85|1776.35|1779.46|1778.96|1775.64|1775.14|1376
1635519000000|2021-10-29 14:50:00|1776.84|1776.34|1775.58|1775.08|1778.48|1778.08|1775.39|1774.89|1438
1635519300000|2021-10-29 14:55:00|1775.59|1775.09|1777.25|1776.75|1777.67|1777.17|1774.41|1773.91|1597
1635519600000|2021-10-29 15:00:00|1777.3|1776.8|1777.29|1776.79|1778.06|1777.56|1776.85|1776.46|1482
1635519900000|2021-10-29 15:05:00|1777.3|1776.8|1776.89|1776.39|1777.4|1776.9|1775.45|1774.95|1324
1635520200000|2021-10-29 15:10:00|1776.9|1776.4|1776.38|1775.88|1777.4|1776.96|1775.83|1775.33|1284
1635520500000|2021-10-29 15:15:00|1776.4|1775.9|1776.84|1776.34|1776.95|1776.45|1775.45|1774.95|1197
1635520800000|2021-10-29 15:20:00|1776.82|1776.32|1778.64|1778.14|1779.43|1779.03|1776.79|1776.29|1118
1635521100000|2021-10-29 15:25:00|1778.62|1778.12|1777.69|1777.19|1778.63|1778.13|1776.65|1776.15|1234
1635521400000|2021-10-29 15:30:00|1777.68|1777.18|1778.29|1777.79|1778.45|1777.95|1777.16|1776.79|983
1635521700000|2021-10-29 15:35:00|1778.3|1777.8|1778.03|1777.53|1778.64|1778.14|1777.41|1776.99|895
1635522000000|2021-10-29 15:40:00|1778.02|1777.52|1777.97|1777.47|1778.41|1777.91|1776.9|1776.4|918
1635522300000|2021-10-29 15:45:00|1777.96|1777.46|1777.5|1777|1778.07|1777.57|1776.95|1776.45|884
1635522600000|2021-10-29 15:50:00|1777.52|1777.02|1778.17|1777.67|1778.44|1777.94|1777.26|1776.76|866
1635522900000|2021-10-29 15:55:00|1778.18|1777.68|1778.45|1777.95|1778.72|1778.22|1777.74|1777.24|869
1635523200000|2021-10-29 16:00:00|1778.43|1777.93|1779.52|1779.02|1779.57|1779.07|1778.19|1777.69|907
1635523500000|2021-10-29 16:05:00|1779.53|1779.03|1778.07|1777.57|1780.02|1779.52|1777.67|1777.17|881
1635523800000|2021-10-29 16:10:00|1777.98|1777.68|1778.04|1777.54|1778.33|1777.83|1777.64|1777.14|729
1635524100000|2021-10-29 16:15:00|1778.03|1777.53|1778.59|1778.09|1779.1|1778.66|1777.62|1777.21|618
1635524400000|2021-10-29 16:20:00|1778.6|1778.1|1779.11|1778.61|1779.72|1779.22|1778.58|1778.08|652
1635524700000|2021-10-29 16:25:00|1779.12|1778.62|1778.86|1778.36|1779.66|1779.16|1778.43|1777.93|706
1635525000000|2021-10-29 16:30:00|1778.89|1778.39|1778.34|1777.84|1779.36|1778.86|1778.33|1777.83|546
1635525300000|2021-10-29 16:35:00|1778.33|1777.83|1778.18|1777.68|1778.73|1778.23|1778.15|1777.65|499
1635525600000|2021-10-29 16:40:00|1778.17|1777.67|1778.3|1777.8|1778.5|1778|1777.93|1777.43|600
1635525900000|2021-10-29 16:45:00|1778.33|1777.83|1778.51|1778.01|1779.26|1778.76|1778.16|1777.8|638
1635526200000|2021-10-29 16:50:00|1778.52|1778.02|1778.33|1777.83|1778.92|1778.49|1778.24|1777.76|677
1635526500000|2021-10-29 16:55:00|1778.35|1777.85|1778.35|1777.85|1779.05|1778.55|1778.24|1777.74|613
1635526800000|2021-10-29 17:00:00|1778.37|1777.87|1778.91|1778.41|1779.03|1778.59|1778.29|1777.79|632
1635527100000|2021-10-29 17:05:00|1778.92|1778.42|1780.26|1779.76|1780.33|1779.84|1778.7|1778.2|658
1635527400000|2021-10-29 17:10:00|1780.27|1779.77|1781.53|1781.03|1781.64|1781.14|1779.66|1779.16|681
1635527700000|2021-10-29 17:15:00|1781.54|1781.04|1781.63|1781.13|1781.69|1781.19|1780.29|1779.79|709
1635528000000|2021-10-29 17:20:00|1781.64|1781.14|1780.93|1780.43|1782|1781.58|1780.76|1780.42|726
1635528300000|2021-10-29 17:25:00|1780.94|1780.44|1782.99|1782.49|1783.39|1782.89|1780.94|1780.44|965
1635528600000|2021-10-29 17:30:00|1782.98|1782.48|1783.74|1783.24|1783.76|1783.26|1782.74|1782.24|808
1635528900000|2021-10-29 17:35:00|1783.68|1783.18|1782.55|1782.05|1783.7|1783.2|1782.3|1781.8|630
1635529200000|2021-10-29 17:40:00|1782.57|1782.07|1783.14|1782.64|1783.75|1783.25|1782.55|1782.05|539
1635529500000|2021-10-29 17:45:00|1783.16|1782.66|1782.34|1781.84|1783.16|1782.66|1782.14|1781.64|598
1635529800000|2021-10-29 17:50:00|1782.35|1781.85|1782.15|1781.65|1782.53|1782.03|1781.95|1781.45|509
1635530100000|2021-10-29 17:55:00|1782.14|1781.64|1781.88|1781.38|1782.42|1781.92|1781.85|1781.35|513
1635530400000|2021-10-29 18:00:00|1781.87|1781.37|1782.68|1782.18|1783.06|1782.56|1781.87|1781.37|609
1635530700000|2021-10-29 18:05:00|1782.67|1782.17|1782.37|1781.87|1782.77|1782.27|1782.08|1781.65|505
1635531000000|2021-10-29 18:10:00|1782.38|1781.88|1783.43|1782.93|1783.55|1783.05|1782.37|1781.87|527
1635531300000|2021-10-29 18:15:00|1783.47|1782.97|1783.6|1783.1|1784.02|1783.52|1783.22|1782.72|642
1635531600000|2021-10-29 18:20:00|1783.59|1783.09|1782.74|1782.24|1783.69|1783.19|1782.73|1782.23|532
1635531900000|2021-10-29 18:25:00|1782.75|1782.25|1782.58|1782.08|1782.99|1782.49|1782.46|1781.96|498
1635532200000|2021-10-29 18:30:00|1782.6|1782.1|1782.64|1782.14|1782.7|1782.2|1782.23|1781.73|545
1635532500000|2021-10-29 18:35:00|1782.67|1782.17|1782.42|1781.92|1782.8|1782.3|1782.28|1781.84|500
1635532800000|2021-10-29 18:40:00|1782.44|1781.94|1782.44|1781.94|1782.64|1782.14|1782.01|1781.51|494
1635533100000|2021-10-29 18:45:00|1782.45|1781.95|1782.67|1782.17|1782.78|1782.36|1782.32|1781.82|474
1635533400000|2021-10-29 18:50:00|1782.66|1782.16|1782.73|1782.23|1782.82|1782.32|1782.58|1782.08|448
1635533700000|2021-10-29 18:55:00|1782.66|1782.16|1782.11|1781.61|1782.74|1782.24|1781.55|1781.05|707
1635534000000|2021-10-29 19:00:00|1782.13|1781.63|1782.33|1781.83|1782.46|1781.96|1781.76|1781.26|641
1635534300000|2021-10-29 19:05:00|1782.34|1781.84|1783.15|1782.65|1783.36|1782.87|1782.11|1781.61|490
1635534600000|2021-10-29 19:10:00|1783.16|1782.66|1783.51|1783.01|1783.93|1783.43|1783.11|1782.61|469
1635534900000|2021-10-29 19:15:00|1783.52|1783.02|1782.78|1782.28|1783.74|1783.24|1782.75|1782.25|529
1635535200000|2021-10-29 19:20:00|1782.83|1782.33|1782.77|1782.27|1783.29|1782.79|1782.66|1782.16|477
1635535500000|2021-10-29 19:25:00|1782.75|1782.25|1783.32|1782.82|1783.41|1782.91|1782.57|1782.07|548
1635535800000|2021-10-29 19:30:00|1783.33|1782.83|1783.25|1782.75|1783.41|1782.91|1782.78|1782.28|619
1635536100000|2021-10-29 19:35:00|1783.26|1782.76|1783.67|1783.17|1783.76|1783.26|1783.13|1782.66|478
1635536400000|2021-10-29 19:40:00|1783.6|1783.1|1783.29|1782.79|1783.8|1783.3|1783.18|1782.68|467
1635536700000|2021-10-29 19:45:00|1783.26|1782.76|1783.13|1782.63|1783.49|1782.99|1782.68|1782.28|616
1635537000000|2021-10-29 19:50:00|1783.01|1782.51|1781.97|1781.47|1783.03|1782.53|1781.96|1781.46|674
1635537300000|2021-10-29 19:55:00|1781.98|1781.48|1783.03|1782.53|1783.2|1782.7|1781.9|1781.4|1142
1635537600000|2021-10-29 20:00:00|1783.1|1782.6|1783.6|1783.1|1783.78|1783.28|1782.98|1782.48|629
1635537900000|2021-10-29 20:05:00|1783.61|1783.11|1783.17|1782.67|1783.74|1783.24|1783.17|1782.67|305
1635538200000|2021-10-29 20:10:00|1783.16|1782.66|1783.28|1782.78|1783.43|1782.93|1782.89|1782.39|326
1635538500000|2021-10-29 20:15:00|1783.22|1782.72|1782.94|1782.44|1783.38|1782.88|1782.87|1782.37|278
1635538800000|2021-10-29 20:20:00|1782.95|1782.45|1783.06|1782.56|1783.25|1782.75|1782.88|1782.38|213
1635539100000|2021-10-29 20:25:00|1783.09|1782.59|1782.95|1782.45|1783.22|1782.72|1782.66|1782.16|326
1635539400000|2021-10-29 20:30:00|1782.93|1782.43|1782.91|1782.41|1783.07|1782.57|1782.56|1782.06|257
1635539700000|2021-10-29 20:35:00|1782.81|1782.31|1783.21|1782.71|1783.24|1782.74|1782.65|1782.15|310
1635540000000|2021-10-29 20:40:00|1783.24|1782.74|1783.33|1782.83|1783.47|1782.97|1783.04|1782.54|205
1635540300000|2021-10-29 20:45:00|1783.3|1782.8|1783.02|1782.52|1783.34|1782.84|1782.83|1782.33|229
1635540600000|2021-10-29 20:50:00|1783.07|1782.57|1783.37|1782.87|1783.37|1782.87|1782.84|1782.34|212
1635540900000|2021-10-29 20:55:00|1783.35|1782.85|1783.63|1783.13|1784.16|1783.66|1783.26|1782.76|362
1635717600000|2021-10-31 22:00:00|1783.84|1783.04|1783.73|1783.23|1784.05|1783.61|1783.27|1782.49|372
1635717900000|2021-10-31 22:05:00|1783.74|1783.24|1782.49|1781.99|1783.74|1783.24|1782.34|1781.84|338
1635718200000|2021-10-31 22:10:00|1782.5|1782|1782.6|1782.1|1782.79|1782.29|1782.31|1781.81|219
1635718500000|2021-10-31 22:15:00|1782.62|1782.12|1782|1781.5|1782.98|1782.57|1781.9|1781.4|263
1635718800000|2021-10-31 22:20:00|1782.01|1781.51|1781.67|1781.17|1782.08|1781.58|1781.36|1780.86|231
1635719100000|2021-10-31 22:25:00|1781.64|1781.14|1781.96|1781.46|1782.79|1782.29|1781.59|1781.09|287
1635719400000|2021-10-31 22:30:00|1781.97|1781.47|1781.47|1780.97|1781.97|1781.48|1781.29|1780.81|125
1635719700000|2021-10-31 22:35:00|1781.48|1780.98|1781.93|1781.43|1782|1781.5|1781.48|1780.98|172
1635720000000|2021-10-31 22:40:00|1781.94|1781.44|1781.57|1781.07|1782.01|1781.51|1781.54|1781.04|136
1635720300000|2021-10-31 22:45:00|1781.56|1781.06|1781|1780.5|1781.58|1781.08|1780.62|1780.12|213
1635720600000|2021-10-31 22:50:00|1780.99|1780.49|1780.86|1780.36|1781.32|1780.82|1780.81|1780.31|167
1635720900000|2021-10-31 22:55:00|1780.85|1780.35|1781|1780.5|1781.09|1780.59|1780.79|1780.29|136
1635721200000|2021-10-31 23:00:00|1781.01|1780.51|1781.1|1780.6|1781.36|1780.86|1780.66|1780.16|273
1635721500000|2021-10-31 23:05:00|1781.12|1780.62|1781.09|1780.59|1781.21|1780.71|1780.94|1780.44|159
1635721800000|2021-10-31 23:10:00|1781.08|1780.58|1781.05|1780.55|1781.1|1780.6|1780.89|1780.39|181
1635722100000|2021-10-31 23:15:00|1781.06|1780.56|1781.32|1780.82|1781.47|1780.97|1780.81|1780.31|314
1635722400000|2021-10-31 23:20:00|1781.33|1780.83|1781.26|1780.76|1781.59|1781.09|1781.18|1780.69|212
1635722700000|2021-10-31 23:25:00|1781.27|1780.77|1780.9|1780.4|1781.33|1780.83|1780.87|1780.37|165
1635723000000|2021-10-31 23:30:00|1780.73|1780.23|1780.56|1780.06|1780.88|1780.38|1780.12|1779.62|221
1635723300000|2021-10-31 23:35:00|1780.57|1780.07|1780.09|1779.59|1780.57|1780.07|1780.06|1779.56|187
1635723600000|2021-10-31 23:40:00|1780.1|1779.6|1780.4|1779.9|1780.61|1780.13|1779.69|1779.19|269
1635723900000|2021-10-31 23:45:00|1780.38|1779.88|1780.31|1779.81|1780.45|1780.06|1779.64|1779.18|340
1635724200000|2021-10-31 23:50:00|1780.32|1779.82|1780.3|1779.8|1780.44|1779.99|1779.45|1778.95|352
1635724500000|2021-10-31 23:55:00|1780.34|1779.84|1780.38|1779.88|1780.84|1780.34|1780.12|1779.62|307
1635724800000|2021-11-01 00:00:00|1780.4|1779.9|1782.49|1781.99|1782.55|1782.05|1780.35|1779.85|579
1635725100000|2021-11-01 00:05:00|1782.48|1781.98|1782.68|1782.18|1782.76|1782.26|1781.76|1781.26|297
1635725400000|2021-11-01 00:10:00|1782.67|1782.17|1781.87|1781.37|1782.7|1782.2|1781.86|1781.36|336
1635725700000|2021-11-01 00:15:00|1781.85|1781.35|1780.96|1780.46|1782.05|1781.55|1780.95|1780.45|435
1635726000000|2021-11-01 00:20:00|1780.98|1780.48|1781.73|1781.23|1782.15|1781.65|1780.98|1780.48|547
1635726300000|2021-11-01 00:25:00|1781.75|1781.25|1781.69|1781.19|1782.38|1781.88|1781.66|1781.16|398
1635726600000|2021-11-01 00:30:00|1781.68|1781.18|1782.38|1781.88|1782.41|1781.91|1781.27|1780.77|318
1635726900000|2021-11-01 00:35:00|1782.36|1781.86|1782.91|1782.41|1783.07|1782.58|1782.24|1781.83|297
1635727200000|2021-11-01 00:40:00|1782.9|1782.4|1782.59|1782.09|1783.08|1782.58|1782.42|1781.92|385
1635727500000|2021-11-01 00:45:00|1782.57|1782.07|1782.4|1781.9|1782.72|1782.27|1782.23|1781.74|303
1635727800000|2021-11-01 00:50:00|1782.39|1781.89|1781.83|1781.33|1782.46|1782.01|1781.77|1781.27|415
1635728100000|2021-11-01 00:55:00|1781.78|1781.28|1781.8|1781.5|1782.63|1782.19|1781.59|1781.18|408
1635728400000|2021-11-01 01:00:00|1781.81|1781.51|1781.8|1781.3|1782.28|1781.78|1780.52|1780.02|927
1635728700000|2021-11-01 01:05:00|1781.82|1781.32|1783.15|1782.85|1783.35|1782.97|1781.39|1781|607
1635729000000|2021-11-01 01:10:00|1783.13|1782.83|1782.11|1781.61|1783.41|1782.94|1781.83|1781.33|666
1635729300000|2021-11-01 01:15:00|1782.1|1781.6|1782.17|1781.67|1782.87|1782.37|1780.95|1780.45|744
1635729600000|2021-11-01 01:20:00|1782.16|1781.66|1782.48|1781.98|1782.55|1782.05|1781.78|1781.28|442
1635729900000|2021-11-01 01:25:00|1782.44|1781.94|1782.89|1782.59|1783.31|1782.94|1782.25|1781.86|576
1635730200000|2021-11-01 01:30:00|1782.88|1782.58|1783.48|1782.98|1783.48|1782.98|1782.18|1781.68|674
1635730500000|2021-11-01 01:35:00|1783.47|1782.97|1783.69|1783.19|1783.81|1783.31|1782.75|1782.32|469
1635730800000|2021-11-01 01:40:00|1783.7|1783.2|1783.92|1783.42|1783.92|1783.49|1783.35|1782.93|536
1635731100000|2021-11-01 01:45:00|1783.91|1783.41|1783.86|1783.36|1784.9|1784.43|1783.56|1783.13|589
1635731400000|2021-11-01 01:50:00|1783.85|1783.35|1784.02|1783.52|1784.25|1783.86|1783.53|1783.03|428
1635731700000|2021-11-01 01:55:00|1784.01|1783.51|1784.89|1784.39|1785.17|1784.67|1783.54|1783.04|553
1635732000000|2021-11-01 02:00:00|1784.87|1784.37|1785.93|1785.43|1786.11|1785.75|1784.69|1784.35|609
1635732300000|2021-11-01 02:05:00|1785.94|1785.44|1786.22|1785.72|1786.38|1786|1785.89|1785.39|621
1635732600000|2021-11-01 02:10:00|1786.15|1785.85|1786.44|1785.94|1786.49|1786.1|1786.11|1785.7|444
1635732900000|2021-11-01 02:15:00|1786.46|1785.96|1785.89|1785.39|1786.95|1786.45|1785.67|1785.17|412
1635733200000|2021-11-01 02:20:00|1785.83|1785.33|1786.68|1786.38|1786.73|1786.38|1785.82|1785.32|360
1635733500000|2021-11-01 02:25:00|1786.65|1786.35|1786.04|1785.74|1786.78|1786.36|1785.96|1785.51|407
1635733800000|2021-11-01 02:30:00|1786.03|1785.73|1786.67|1786.17|1786.89|1786.48|1785.86|1785.36|552
1635734100000|2021-11-01 02:35:00|1786.65|1786.15|1786.33|1785.83|1786.78|1786.39|1786.07|1785.65|349
1635734400000|2021-11-01 02:40:00|1786.34|1785.84|1787.43|1787.13|1787.64|1787.17|1786.32|1785.82|494
1635734700000|2021-11-01 02:45:00|1787.44|1787.14|1786.73|1786.23|1787.6|1787.17|1786.49|1786.09|529
1635735000000|2021-11-01 02:50:00|1786.72|1786.22|1786.74|1786.24|1786.86|1786.36|1786.16|1785.69|530
1635735300000|2021-11-01 02:55:00|1786.72|1786.22|1786.11|1785.61|1786.95|1786.45|1785.94|1785.44|480
1635735600000|2021-11-01 03:00:00|1786.1|1785.6|1786.56|1786.06|1786.73|1786.23|1786.02|1785.52|406
1635735900000|2021-11-01 03:05:00|1786.55|1786.05|1786.32|1785.82|1786.57|1786.07|1785.99|1785.54|331
1635736200000|2021-11-01 03:10:00|1786.33|1785.83|1786.35|1785.85|1786.71|1786.21|1786.09|1785.67|275
1635736500000|2021-11-01 03:15:00|1786.34|1785.84|1785.72|1785.22|1786.37|1785.87|1785.57|1785.13|251
1635736800000|2021-11-01 03:20:00|1785.71|1785.21|1785.48|1784.98|1785.73|1785.33|1785.05|1784.64|393
1635737100000|2021-11-01 03:25:00|1785.46|1784.96|1784.85|1784.35|1785.47|1784.97|1784.7|1784.22|402
1635737400000|2021-11-01 03:30:00|1784.84|1784.34|1785.23|1784.73|1785.32|1784.91|1784.65|1784.26|236
1635737700000|2021-11-01 03:35:00|1785.2|1784.7|1784.72|1784.22|1785.31|1784.87|1784.44|1783.98|246
1635738000000|2021-11-01 03:40:00|1784.7|1784.2|1784.55|1784.05|1784.89|1784.47|1784.52|1784.02|263
1635738300000|2021-11-01 03:45:00|1784.56|1784.06|1784.6|1784.1|1784.66|1784.19|1784.18|1783.74|246
1635738600000|2021-11-01 03:50:00|1784.59|1784.09|1784.28|1783.78|1784.6|1784.13|1784.14|1783.71|231
1635738900000|2021-11-01 03:55:00|1784.27|1783.77|1784.72|1784.22|1784.82|1784.35|1784.22|1783.72|213
1635739200000|2021-11-01 04:00:00|1784.68|1784.18|1784.33|1783.83|1784.72|1784.22|1784.11|1783.61|167
1635739500000|2021-11-01 04:05:00|1784.31|1783.81|1784.66|1784.16|1784.71|1784.21|1784.28|1783.78|219
1635739800000|2021-11-01 04:10:00|1784.67|1784.17|1784.68|1784.18|1784.79|1784.4|1784.34|1783.95|190
1635740100000|2021-11-01 04:15:00|1784.69|1784.19|1784.78|1784.28|1784.91|1784.5|1784.46|1784.06|202
1635740400000|2021-11-01 04:20:00|1784.77|1784.27|1784.57|1784.27|1784.88|1784.45|1784.52|1784.02|223
1635740700000|2021-11-01 04:25:00|1784.67|1784.17|1784.65|1784.15|1784.85|1784.42|1784.33|1783.93|217
1635741000000|2021-11-01 04:30:00|1784.66|1784.16|1784.63|1784.13|1784.73|1784.29|1784.33|1783.93|166
1635741300000|2021-11-01 04:35:00|1784.64|1784.14|1784.48|1783.98|1784.76|1784.26|1784.34|1783.94|210
1635741600000|2021-11-01 04:40:00|1784.44|1783.94|1784.09|1783.59|1784.47|1783.97|1783.84|1783.39|207
1635741900000|2021-11-01 04:45:00|1784.08|1783.58|1784.23|1783.73|1784.44|1783.94|1784.08|1783.58|163
1635742200000|2021-11-01 04:50:00|1784.24|1783.74|1784.06|1783.76|1784.25|1783.81|1783.85|1783.35|177
1635742500000|2021-11-01 04:55:00|1784.09|1783.79|1784.02|1783.52|1784.36|1783.91|1783.92|1783.5|313
1635742800000|2021-11-01 05:00:00|1783.9|1783.4|1784.62|1784.12|1784.92|1784.59|1783.8|1783.3|523
1635743100000|2021-11-01 05:05:00|1784.63|1784.13|1784.64|1784.14|1784.82|1784.41|1784.46|1783.96|380
1635743400000|2021-11-01 05:10:00|1784.69|1784.19|1785|1784.5|1785.17|1784.67|1784.58|1784.08|329
1635743700000|2021-11-01 05:15:00|1785.04|1784.54|1785.24|1784.74|1785.53|1785.03|1784.89|1784.46|306
1635744000000|2021-11-01 05:20:00|1785.25|1784.75|1785.15|1784.65|1785.37|1784.87|1784.86|1784.36|205
1635744300000|2021-11-01 05:25:00|1785.17|1784.67|1784.21|1783.91|1785.17|1784.67|1784.19|1783.83|301
1635744600000|2021-11-01 05:30:00|1784.31|1783.81|1785.2|1784.9|1785.54|1785.24|1784.2|1783.79|643
1635744900000|2021-11-01 05:35:00|1785.16|1784.86|1786|1785.5|1786.05|1785.57|1785.16|1784.76|382
1635745200000|2021-11-01 05:40:00|1785.99|1785.49|1786.24|1785.74|1786.41|1785.99|1785.95|1785.47|457
1635745500000|2021-11-01 05:45:00|1786.25|1785.75|1786.12|1785.82|1786.58|1786.08|1785.9|1785.5|397
1635745800000|2021-11-01 05:50:00|1786.13|1785.83|1786.18|1785.68|1786.55|1786.05|1785.87|1785.45|324
1635746100000|2021-11-01 05:55:00|1786.19|1785.69|1787.06|1786.56|1787.13|1786.7|1786.07|1785.64|462
1635746400000|2021-11-01 06:00:00|1787.09|1786.59|1787.37|1786.87|1787.81|1787.31|1786.04|1785.54|716
1635746700000|2021-11-01 06:05:00|1787.43|1786.93|1787.21|1786.71|1788.11|1787.66|1787.03|1786.53|579
1635747000000|2021-11-01 06:10:00|1787.19|1786.69|1785.42|1784.92|1787.39|1786.89|1785.29|1784.92|626
1635747300000|2021-11-01 06:15:00|1785.43|1784.93|1784.75|1784.25|1785.78|1785.42|1784.75|1784.25|583
1635747600000|2021-11-01 06:20:00|1784.76|1784.26|1784.12|1783.62|1784.88|1784.48|1783.94|1783.52|622
1635747900000|2021-11-01 06:25:00|1784.14|1783.64|1783.33|1782.83|1784.23|1783.73|1782.95|1782.45|584
1635748200000|2021-11-01 06:30:00|1783.34|1782.84|1783.41|1782.91|1783.73|1783.35|1782.93|1782.43|569
1635748500000|2021-11-01 06:35:00|1783.44|1782.94|1784.05|1783.55|1784.14|1783.74|1782.96|1782.53|594
1635748800000|2021-11-01 06:40:00|1784.04|1783.54|1783.56|1783.06|1784.44|1783.94|1782.67|1782.22|525
1635749100000|2021-11-01 06:45:00|1783.62|1783.12|1784.05|1783.55|1784.39|1783.97|1783.61|1783.12|568
1635749400000|2021-11-01 06:50:00|1784|1783.5|1783.76|1783.26|1784.18|1783.78|1783.63|1783.16|395
1635749700000|2021-11-01 06:55:00|1783.77|1783.27|1782.74|1782.24|1783.77|1783.27|1782.6|1782.16|428
1635750000000|2021-11-01 07:00:00|1782.69|1782.19|1782.97|1782.47|1783.72|1783.24|1782.54|1782.15|817
1635750300000|2021-11-01 07:05:00|1782.94|1782.44|1783.45|1782.95|1783.73|1783.26|1782.23|1781.76|768
1635750600000|2021-11-01 07:10:00|1783.46|1782.96|1784.13|1783.63|1784.44|1783.94|1783.31|1782.81|724
1635750900000|2021-11-01 07:15:00|1784.23|1783.73|1783.99|1783.49|1784.51|1784.01|1783.78|1783.3|534
1635751200000|2021-11-01 07:20:00|1784|1783.5|1784.89|1784.39|1785.06|1784.63|1783.88|1783.38|688
1635751500000|2021-11-01 07:25:00|1784.88|1784.38|1785.02|1784.52|1785.48|1785.08|1784.46|1784.09|713
1635751800000|2021-11-01 07:30:00|1785.01|1784.51|1785.1|1784.6|1785.47|1785.06|1784.71|1784.21|520
1635752100000|2021-11-01 07:35:00|1785.12|1784.62|1784.54|1784.04|1785.15|1784.75|1784.49|1783.99|400
1635752400000|2021-11-01 07:40:00|1784.51|1784.01|1785.1|1784.6|1785.24|1784.85|1784.49|1783.99|392
1635752700000|2021-11-01 07:45:00|1785.12|1784.62|1784.71|1784.21|1785.97|1785.5|1784.42|1783.98|531
1635753000000|2021-11-01 07:50:00|1784.7|1784.2|1782.96|1782.46|1784.74|1784.24|1782.96|1782.46|662
1635753300000|2021-11-01 07:55:00|1782.97|1782.47|1782.16|1781.66|1783.2|1782.7|1781.43|1781.03|969
1635753600000|2021-11-01 08:00:00|1781.91|1781.61|1783.69|1783.19|1783.69|1783.19|1781.6|1781.27|934
1635753900000|2021-11-01 08:05:00|1783.7|1783.2|1783.24|1782.74|1784.07|1783.57|1783.12|1782.72|653
1635754200000|2021-11-01 08:10:00|1783.25|1782.75|1782.9|1782.4|1783.51|1783.01|1782.53|1782.04|577
1635754500000|2021-11-01 08:15:00|1782.84|1782.34|1782.57|1782.27|1782.84|1782.34|1782.15|1781.76|607
1635754800000|2021-11-01 08:20:00|1782.67|1782.17|1781.98|1781.48|1782.93|1782.51|1781.66|1781.23|645
1635755100000|2021-11-01 08:25:00|1781.94|1781.44|1783.19|1782.69|1783.49|1782.99|1781.19|1780.8|821
1635755400000|2021-11-01 08:30:00|1783.28|1782.78|1783.39|1782.89|1783.79|1783.4|1782.54|1782.04|705
1635755700000|2021-11-01 08:35:00|1783.36|1782.86|1783.16|1782.66|1783.96|1783.57|1782.81|1782.44|769
1635756000000|2021-11-01 08:40:00|1783.15|1782.65|1783.45|1782.95|1784.1|1783.8|1782.83|1782.45|662
1635756300000|2021-11-01 08:45:00|1783.5|1783|1783.86|1783.36|1784.16|1783.81|1783.02|1782.62|650
1635756600000|2021-11-01 08:50:00|1783.87|1783.37|1784.4|1784.1|1784.73|1784.33|1783.37|1782.97|634
1635756900000|2021-11-01 08:55:00|1784.49|1783.99|1784.5|1784|1784.72|1784.32|1783.98|1783.58|581
1635757200000|2021-11-01 09:00:00|1784.49|1783.99|1784.43|1783.93|1785.09|1784.67|1784.08|1783.68|690
1635757500000|2021-11-01 09:05:00|1784.44|1783.94|1784.52|1784.02|1784.67|1784.17|1783.79|1783.37|516
1635757800000|2021-11-01 09:10:00|1784.53|1784.03|1784.55|1784.05|1784.99|1784.62|1784.33|1783.91|490
1635758100000|2021-11-01 09:15:00|1784.56|1784.06|1784.59|1784.09|1784.74|1784.34|1783.97|1783.59|474
1635758400000|2021-11-01 09:20:00|1784.55|1784.05|1785.03|1784.53|1785.03|1784.61|1784.19|1783.77|398
1635758700000|2021-11-01 09:25:00|1785.04|1784.54|1785.28|1784.78|1785.42|1785|1784.79|1784.39|522
1635759000000|2021-11-01 09:30:00|1785.29|1784.79|1786.3|1785.8|1786.4|1786.1|1785.06|1784.65|475
1635759300000|2021-11-01 09:35:00|1786.36|1785.86|1786.9|1786.4|1787.13|1786.78|1785.96|1785.5|658
1635759600000|2021-11-01 09:40:00|1786.91|1786.41|1786.46|1785.96|1787.16|1786.72|1786.33|1785.93|512
1635759900000|2021-11-01 09:45:00|1786.48|1785.98|1786.38|1786.08|1786.51|1786.14|1786.04|1785.65|490
1635760200000|2021-11-01 09:50:00|1786.41|1786.11|1786.55|1786.05|1786.63|1786.24|1785.78|1785.28|553
1635760500000|2021-11-01 09:55:00|1786.58|1786.08|1786.15|1785.85|1786.85|1786.4|1786.09|1785.62|496
1635760800000|2021-11-01 10:00:00|1786.16|1785.86|1787.27|1786.77|1787.34|1786.95|1786.16|1785.75|502
1635761100000|2021-11-01 10:05:00|1787.15|1786.85|1787.58|1787.08|1787.59|1787.23|1786.72|1786.32|620
1635761400000|2021-11-01 10:10:00|1787.57|1787.07|1787|1786.7|1788.43|1788.07|1786.98|1786.64|690
1635761700000|2021-11-01 10:15:00|1787.1|1786.6|1787.51|1787.21|1787.85|1787.41|1787|1786.58|547
1635762000000|2021-11-01 10:20:00|1787.61|1787.11|1787.13|1786.83|1787.77|1787.38|1786.83|1786.44|621
1635762300000|2021-11-01 10:25:00|1787.12|1786.82|1786.71|1786.21|1787.35|1786.94|1786.61|1786.13|487
1635762600000|2021-11-01 10:30:00|1786.68|1786.18|1786.65|1786.15|1787.19|1786.76|1786.57|1786.13|533
1635762900000|2021-11-01 10:35:00|1786.64|1786.14|1786.01|1785.71|1786.69|1786.28|1785.8|1785.5|461
1635763200000|2021-11-01 10:40:00|1786.05|1785.75|1786.53|1786.03|1786.63|1786.19|1785.84|1785.46|486
1635763500000|2021-11-01 10:45:00|1786.54|1786.04|1787.05|1786.55|1787.09|1786.69|1786.11|1785.71|414
1635763800000|2021-11-01 10:50:00|1787.06|1786.56|1787.03|1786.53|1787.34|1786.94|1786.81|1786.38|292
1635764100000|2021-11-01 10:55:00|1787.02|1786.52|1786.76|1786.46|1787.11|1786.72|1786.54|1786.04|392
1635764400000|2021-11-01 11:00:00|1786.77|1786.47|1787.17|1786.87|1787.34|1786.95|1786.71|1786.31|460
1635764700000|2021-11-01 11:05:00|1787.19|1786.89|1785.96|1785.46|1787.48|1787.08|1785.77|1785.42|508
1635765000000|2021-11-01 11:10:00|1785.97|1785.47|1784.05|1783.55|1786.15|1785.7|1783.98|1783.54|618
1635765300000|2021-11-01 11:15:00|1784.04|1783.54|1783.74|1783.24|1784.42|1783.98|1783.45|1783|647
1635765600000|2021-11-01 11:20:00|1783.73|1783.23|1783.08|1782.58|1783.96|1783.56|1782.91|1782.51|536
1635765900000|2021-11-01 11:25:00|1783.07|1782.57|1783.63|1783.13|1784.01|1783.6|1782.84|1782.4|650
1635766200000|2021-11-01 11:30:00|1783.62|1783.12|1783.92|1783.42|1783.92|1783.52|1783.09|1782.71|513
1635766500000|2021-11-01 11:35:00|1783.91|1783.41|1784.33|1783.83|1784.34|1783.84|1783.34|1782.92|634
1635766800000|2021-11-01 11:40:00|1784.32|1783.82|1786.48|1785.98|1786.5|1786.12|1784.12|1783.77|852
1635767100000|2021-11-01 11:45:00|1786.49|1785.99|1786.6|1786.3|1786.89|1786.49|1785.59|1785.09|727
1635767400000|2021-11-01 11:50:00|1786.7|1786.2|1787.51|1787.01|1787.53|1787.03|1786.18|1785.78|666
1635767700000|2021-11-01 11:55:00|1787.52|1787.02|1786.91|1786.41|1787.82|1787.43|1786.56|1786.1|685
1635768000000|2021-11-01 12:00:00|1786.88|1786.38|1787.15|1786.65|1787.28|1786.87|1786.09|1785.73|832
1635768300000|2021-11-01 12:05:00|1787.16|1786.66|1786.81|1786.31|1787.45|1786.98|1786.33|1785.95|889
1635768600000|2021-11-01 12:10:00|1786.8|1786.3|1787.12|1786.62|1787.89|1787.43|1786.61|1786.17|722
1635768900000|2021-11-01 12:15:00|1787.14|1786.64|1787.36|1787.06|1788.13|1787.73|1786.95|1786.45|780
1635769200000|2021-11-01 12:20:00|1787.39|1787.09|1790.08|1789.58|1791.02|1790.61|1786.51|1786.12|1324
1635769500000|2021-11-01 12:25:00|1790.12|1789.62|1788.39|1787.89|1790.36|1789.86|1788.15|1787.67|1092
1635769800000|2021-11-01 12:30:00|1788.42|1787.92|1789.05|1788.55|1789.99|1789.5|1787.91|1787.48|1135
1635770100000|2021-11-01 12:35:00|1789.06|1788.56|1790.06|1789.56|1790.62|1790.14|1788.54|1788.15|1028
1635770400000|2021-11-01 12:40:00|1790.07|1789.57|1789.65|1789.15|1790.41|1789.94|1789.13|1788.67|962
1635770700000|2021-11-01 12:45:00|1789.58|1789.08|1789.43|1788.93|1791.01|1790.53|1789.29|1788.82|973
1635771000000|2021-11-01 12:50:00|1789.42|1788.92|1788.79|1788.29|1789.75|1789.31|1788.51|1788.04|932
1635771300000|2021-11-01 12:55:00|1788.7|1788.2|1789.58|1789.08|1789.97|1789.56|1788.5|1788.1|865
1635771600000|2021-11-01 13:00:00|1789.56|1789.06|1788.56|1788.06|1789.68|1789.18|1787.36|1786.93|1202
1635771900000|2021-11-01 13:05:00|1788.64|1788.14|1787.93|1787.43|1789.33|1788.83|1787.82|1787.34|1046
1635772200000|2021-11-01 13:10:00|1787.92|1787.42|1789.48|1788.98|1789.89|1789.41|1787.84|1787.41|1126
1635772500000|2021-11-01 13:15:00|1789.45|1788.95|1788.71|1788.21|1790.21|1789.71|1788.24|1787.8|930
1635772800000|2021-11-01 13:20:00|1788.73|1788.23|1791.07|1790.57|1791.07|1790.65|1788.38|1787.98|804
1635773100000|2021-11-01 13:25:00|1791.14|1790.84|1790.92|1790.62|1791.77|1791.42|1790.54|1790.12|1062
1635773400000|2021-11-01 13:30:00|1790.9|1790.6|1786.28|1785.78|1791.36|1790.98|1785.84|1785.49|1533
1635773700000|2021-11-01 13:35:00|1786.14|1785.84|1788.09|1787.59|1788.62|1788.18|1786.14|1785.84|1215
1635774000000|2021-11-01 13:40:00|1788.1|1787.6|1788.37|1788.07|1789.22|1788.78|1787.75|1787.39|1013
1635774300000|2021-11-01 13:45:00|1788.35|1788.05|1789.8|1789.3|1790.02|1789.68|1788|1787.58|1213
1635774600000|2021-11-01 13:50:00|1789.79|1789.29|1791.69|1791.39|1792.33|1792.03|1789.42|1788.92|1167
1635774900000|2021-11-01 13:55:00|1791.68|1791.38|1792.52|1792.02|1792.52|1792.08|1790.24|1789.74|1177
1635775200000|2021-11-01 14:00:00|1792.54|1792.04|1793.35|1792.85|1794.7|1794.2|1792.2|1791.7|1625
1635775500000|2021-11-01 14:05:00|1793.32|1792.82|1790.87|1790.37|1793.45|1793.07|1790.31|1789.81|1280
1635775800000|2021-11-01 14:10:00|1790.9|1790.4|1792.54|1792.04|1792.63|1792.13|1790.46|1790|1059
1635776100000|2021-11-01 14:15:00|1792.55|1792.05|1792.79|1792.29|1793.28|1792.86|1791.9|1791.4|949
1635776400000|2021-11-01 14:20:00|1792.8|1792.3|1795.76|1795.26|1795.92|1795.51|1792.6|1792.2|1109
1635776700000|2021-11-01 14:25:00|1795.79|1795.29|1794.23|1793.93|1796.09|1795.71|1793.33|1792.93|1230
1635777000000|2021-11-01 14:30:00|1794.24|1793.94|1795.57|1795.07|1795.88|1795.51|1794.14|1793.75|1011
1635777300000|2021-11-01 14:35:00|1795.56|1795.06|1793.93|1793.63|1796.03|1795.53|1793.72|1793.33|1029
1635777600000|2021-11-01 14:40:00|1793.95|1793.65|1793.88|1793.58|1794.63|1794.23|1793.88|1793.53|969
1635777900000|2021-11-01 14:45:00|1793.9|1793.6|1792.6|1792.1|1794.05|1793.66|1792.34|1791.94|1051
1635778200000|2021-11-01 14:50:00|1792.59|1792.09|1794.35|1793.85|1794.35|1793.91|1792.42|1791.92|1020
1635778500000|2021-11-01 14:55:00|1794.26|1793.96|1794.25|1793.75|1794.79|1794.29|1793.51|1793.01|825
1635778800000|2021-11-01 15:00:00|1794.26|1793.76|1794.01|1793.51|1794.56|1794.13|1793.16|1792.66|877
1635779100000|2021-11-01 15:05:00|1794|1793.5|1793.73|1793.43|1794.23|1793.83|1793.63|1793.23|646
1635779400000|2021-11-01 15:10:00|1793.76|1793.46|1792.42|1791.92|1793.92|1793.53|1792.05|1791.55|825
1635779700000|2021-11-01 15:15:00|1792.41|1791.91|1791.34|1790.84|1792.9|1792.4|1791.27|1790.77|848
1635780000000|2021-11-01 15:20:00|1791.05|1790.75|1791.77|1791.27|1792.48|1792.07|1790.63|1790.13|998
1635780300000|2021-11-01 15:25:00|1791.75|1791.25|1791.74|1791.24|1791.98|1791.48|1790.6|1790.22|832
1635780600000|2021-11-01 15:30:00|1791.76|1791.26|1791.47|1790.97|1791.92|1791.44|1790.81|1790.4|705
1635780900000|2021-11-01 15:35:00|1791.45|1790.95|1791.62|1791.12|1792.13|1791.72|1791.13|1790.75|744
1635781200000|2021-11-01 15:40:00|1791.64|1791.14|1792.01|1791.51|1792.15|1791.75|1791.29|1790.83|711
1635781500000|2021-11-01 15:45:00|1792|1791.5|1791.8|1791.3|1792.01|1791.54|1791.32|1790.83|516
1635781800000|2021-11-01 15:50:00|1791.71|1791.41|1792.14|1791.84|1792.14|1791.84|1791.48|1791.08|465
1635782100000|2021-11-01 15:55:00|1792.13|1791.83|1793.22|1792.92|1793.46|1793.07|1792.11|1791.68|581
1635782400000|2021-11-01 16:00:00|1793.24|1792.94|1791.93|1791.63|1793.34|1792.94|1791.85|1791.45|496
1635782700000|2021-11-01 16:05:00|1791.91|1791.61|1790.86|1790.36|1792.04|1791.63|1790.82|1790.32|479
1635783000000|2021-11-01 16:10:00|1790.83|1790.33|1790.55|1790.05|1791.01|1790.66|1790.05|1789.65|619
1635783300000|2021-11-01 16:15:00|1790.54|1790.04|1790.71|1790.21|1791.14|1790.74|1789.97|1789.65|557
1635783600000|2021-11-01 16:20:00|1790.72|1790.22|1791.05|1790.55|1791.26|1790.86|1790.35|1789.85|597
1635783900000|2021-11-01 16:25:00|1790.91|1790.61|1792.32|1791.82|1792.32|1791.95|1790.86|1790.45|472
1635784200000|2021-11-01 16:30:00|1792.31|1791.81|1792.52|1792.02|1793.08|1792.64|1792.1|1791.72|519
1635784500000|2021-11-01 16:35:00|1792.53|1792.03|1792.14|1791.64|1792.68|1792.27|1791.92|1791.51|420
1635784800000|2021-11-01 16:40:00|1792.15|1791.65|1791.36|1790.86|1792.22|1791.82|1791.06|1790.65|430
1635785100000|2021-11-01 16:45:00|1791.37|1790.87|1791.59|1791.09|1791.6|1791.16|1790.63|1790.25|444
1635785400000|2021-11-01 16:50:00|1791.6|1791.1|1792|1791.5|1792.12|1791.69|1791.18|1790.77|413
1635785700000|2021-11-01 16:55:00|1792.01|1791.51|1792.28|1791.78|1792.32|1791.85|1791.54|1791.06|402
1635786000000|2021-11-01 17:00:00|1792.27|1791.77|1792.54|1792.04|1792.99|1792.49|1792.26|1791.76|427
1635786300000|2021-11-01 17:05:00|1792.56|1792.06|1793.07|1792.57|1793.28|1792.88|1792.54|1792.04|497
1635786600000|2021-11-01 17:10:00|1793.08|1792.58|1793.1|1792.6|1793.24|1792.74|1792.61|1792.11|351
1635786900000|2021-11-01 17:15:00|1793.13|1792.63|1793.63|1793.13|1793.76|1793.36|1793.11|1792.61|452
1635787200000|2021-11-01 17:20:00|1793.62|1793.12|1794.14|1793.64|1794.21|1793.71|1793.57|1793.07|466
1635787500000|2021-11-01 17:25:00|1794.15|1793.65|1794.83|1794.53|1794.88|1794.58|1793.89|1793.43|606
1635787800000|2021-11-01 17:30:00|1794.93|1794.43|1794.74|1794.24|1795.02|1794.52|1794.26|1793.89|426
1635788100000|2021-11-01 17:35:00|1794.71|1794.21|1794.35|1793.85|1795.3|1794.9|1794.24|1793.84|491
1635788400000|2021-11-01 17:40:00|1794.36|1793.86|1793.57|1793.07|1794.47|1793.97|1793.34|1792.95|388
1635788700000|2021-11-01 17:45:00|1793.56|1793.06|1793.8|1793.3|1794.11|1793.61|1793.34|1792.94|385
1635789000000|2021-11-01 17:50:00|1793.83|1793.33|1793.41|1792.91|1794.07|1793.63|1793.3|1792.9|369
1635789300000|2021-11-01 17:55:00|1793.42|1792.92|1793.88|1793.38|1793.95|1793.45|1793.35|1792.85|352
1635789600000|2021-11-01 18:00:00|1793.87|1793.37|1794.16|1793.66|1794.17|1793.67|1793.6|1793.2|281
1635789900000|2021-11-01 18:05:00|1794.14|1793.64|1794.67|1794.17|1794.78|1794.36|1794.05|1793.63|473
1635790200000|2021-11-01 18:10:00|1794.66|1794.16|1794.9|1794.4|1794.92|1794.44|1794.4|1793.9|313
1635790500000|2021-11-01 18:15:00|1794.89|1794.39|1794.72|1794.22|1795.12|1794.62|1794.53|1794.03|383
1635790800000|2021-11-01 18:20:00|1794.73|1794.23|1794.17|1793.67|1794.8|1794.4|1793.85|1793.44|384
1635791100000|2021-11-01 18:25:00|1794.19|1793.69|1794.47|1794.17|1794.71|1794.32|1793.95|1793.55|427
1635791400000|2021-11-01 18:30:00|1794.46|1794.16|1794.34|1793.84|1794.63|1794.26|1794.23|1793.82|374
1635791700000|2021-11-01 18:35:00|1794.33|1793.83|1794.34|1793.84|1794.51|1794.1|1794.22|1793.8|300
1635792000000|2021-11-01 18:40:00|1794.33|1793.83|1793.81|1793.31|1794.46|1794.05|1793.74|1793.25|294
1635792300000|2021-11-01 18:45:00|1793.78|1793.28|1793.51|1793.01|1794.27|1793.87|1793.26|1792.91|327
1635792600000|2021-11-01 18:50:00|1793.52|1793.02|1793.12|1792.82|1793.52|1793.02|1792.96|1792.52|368
1635792900000|2021-11-01 18:55:00|1793.21|1792.71|1793.04|1792.54|1793.52|1793.02|1792.83|1792.39|502
1635793200000|2021-11-01 19:00:00|1793.11|1792.61|1792.32|1791.82|1793.11|1792.66|1792.04|1791.66|682
1635793500000|2021-11-01 19:05:00|1792.33|1791.83|1792.17|1791.67|1792.4|1792.05|1791.92|1791.52|367
1635793800000|2021-11-01 19:10:00|1792.16|1791.66|1791.75|1791.25|1792.19|1791.73|1791.63|1791.18|394
1635794100000|2021-11-01 19:15:00|1791.76|1791.26|1791.91|1791.41|1791.97|1791.52|1791.57|1791.07|328
1635794400000|2021-11-01 19:20:00|1791.92|1791.42|1792.18|1791.68|1792.2|1791.71|1791.33|1790.94|334
1635794700000|2021-11-01 19:25:00|1792.15|1791.65|1791.87|1791.37|1792.17|1791.68|1791.65|1791.24|319
1635795000000|2021-11-01 19:30:00|1791.88|1791.38|1792.5|1792|1792.58|1792.13|1791.83|1791.33|380
1635795300000|2021-11-01 19:35:00|1792.49|1791.99|1792.33|1791.83|1792.51|1792.01|1791.92|1791.54|262
1635795600000|2021-11-01 19:40:00|1792.34|1791.84|1792.75|1792.25|1792.97|1792.47|1792.24|1791.74|280
1635795900000|2021-11-01 19:45:00|1792.78|1792.28|1792.29|1791.79|1792.82|1792.32|1791.65|1791.25|386
1635796200000|2021-11-01 19:50:00|1792.31|1791.81|1792.27|1791.77|1792.52|1792.11|1791.8|1791.37|393
1635796500000|2021-11-01 19:55:00|1792.29|1791.79|1792.95|1792.45|1793.14|1792.78|1792.04|1791.6|478
1635796800000|2021-11-01 20:00:00|1792.76|1792.26|1793.92|1793.42|1793.94|1793.44|1792.62|1792.14|390
1635797100000|2021-11-01 20:05:00|1793.9|1793.4|1793.88|1793.38|1793.93|1793.43|1793.72|1793.28|229
1635797400000|2021-11-01 20:10:00|1793.89|1793.39|1793.7|1793.2|1793.9|1793.42|1793.49|1793.08|158
1635797700000|2021-11-01 20:15:00|1793.71|1793.21|1793.69|1793.19|1793.85|1793.43|1793.58|1793.17|184
1635798000000|2021-11-01 20:20:00|1793.71|1793.21|1793.58|1793.08|1793.8|1793.34|1793.48|1793.05|194
1635798300000|2021-11-01 20:25:00|1793.57|1793.07|1793.6|1793.1|1793.75|1793.31|1793.47|1793.05|119
1635798600000|2021-11-01 20:30:00|1793.59|1793.09|1793.51|1793.01|1793.61|1793.11|1793.38|1792.88|181
1635798900000|2021-11-01 20:35:00|1793.5|1793|1793.57|1793.07|1793.84|1793.34|1793.39|1792.89|191
1635799200000|2021-11-01 20:40:00|1793.56|1793.06|1793.6|1793.1|1793.62|1793.12|1793.4|1792.9|158
1635799500000|2021-11-01 20:45:00|1793.58|1793.08|1793.61|1793.11|1793.62|1793.12|1793.14|1792.64|208
1635799800000|2021-11-01 20:50:00|1793.59|1793.09|1793.55|1793.05|1793.74|1793.24|1793.29|1792.79|186
1635800100000|2021-11-01 20:55:00|1793.57|1793.07|1793.42|1792.92|1793.68|1793.18|1793.32|1792.82|151
1635804000000|2021-11-01 22:00:00|1793.43|1792.93|1793.13|1792.63|1793.55|1793.05|1793.07|1792.63|89
1635804300000|2021-11-01 22:05:00|1793.12|1792.62|1793.05|1792.55|1793.21|1792.84|1792.82|1792.32|100
1635804600000|2021-11-01 22:10:00|1793.04|1792.54|1793.11|1792.61|1793.11|1792.61|1792.9|1792.4|59
1635804900000|2021-11-01 22:15:00|1793.09|1792.59|1793.45|1792.95|1793.53|1793.03|1793.04|1792.54|120
1635805200000|2021-11-01 22:20:00|1793.46|1792.96|1793.17|1792.67|1793.46|1792.96|1792.78|1792.28|183
1635805500000|2021-11-01 22:25:00|1793.18|1792.68|1792.93|1792.43|1793.43|1792.93|1792.81|1792.31|251
1635805800000|2021-11-01 22:30:00|1792.88|1792.38|1792.58|1792.08|1792.9|1792.4|1792.57|1792.07|141
1635806100000|2021-11-01 22:35:00|1792.56|1792.06|1792.28|1791.78|1792.65|1792.15|1792.27|1791.77|158
1635806400000|2021-11-01 22:40:00|1792.29|1791.79|1792.04|1791.54|1792.32|1791.82|1792.03|1791.53|166
1635806700000|2021-11-01 22:45:00|1792.05|1791.55|1792.15|1791.65|1792.15|1791.65|1791.91|1791.41|146
1635807000000|2021-11-01 22:50:00|1792.07|1791.57|1792.01|1791.51|1792.15|1791.65|1791.93|1791.43|148
1635807300000|2021-11-01 22:55:00|1792|1791.5|1792.11|1791.61|1792.16|1791.66|1791.92|1791.42|108
1635807600000|2021-11-01 23:00:00|1792.08|1791.58|1791.99|1791.49|1792.31|1791.81|1791.94|1791.44|166
1635807900000|2021-11-01 23:05:00|1792|1791.5|1791.94|1791.44|1792.09|1791.59|1791.77|1791.27|139
1635808200000|2021-11-01 23:10:00|1791.95|1791.45|1791.96|1791.46|1791.98|1791.6|1791.7|1791.2|123
1635808500000|2021-11-01 23:15:00|1791.95|1791.45|1791.75|1791.25|1791.98|1791.48|1791.71|1791.21|109
1635808800000|2021-11-01 23:20:00|1791.74|1791.24|1792.26|1791.76|1792.3|1791.88|1791.74|1791.24|190
1635809100000|2021-11-01 23:25:00|1792.25|1791.75|1792.31|1791.81|1792.31|1791.89|1792.04|1791.54|172
1635809400000|2021-11-01 23:30:00|1792.3|1791.8|1792.83|1792.33|1793.1|1792.71|1792.26|1791.76|301
1635809700000|2021-11-01 23:35:00|1792.86|1792.36|1792.31|1791.81|1792.86|1792.43|1791.99|1791.55|196
1635810000000|2021-11-01 23:40:00|1792.32|1791.82|1792.72|1792.22|1792.73|1792.23|1792.31|1791.81|165
1635810300000|2021-11-01 23:45:00|1792.71|1792.21|1792.52|1792.02|1792.91|1792.41|1792.36|1791.86|169
1635810600000|2021-11-01 23:50:00|1792.53|1792.03|1792.4|1791.9|1792.53|1792.03|1792.29|1791.79|115
1635810900000|2021-11-01 23:55:00|1792.38|1791.88|1792.39|1791.89|1792.41|1791.91|1791.96|1791.46|155
1635811200000|2021-11-02 00:00:00|1792.46|1791.96|1792.79|1792.29|1792.91|1792.41|1792.41|1791.92|330
1635811500000|2021-11-02 00:05:00|1792.8|1792.3|1792.36|1791.86|1792.91|1792.41|1792.23|1791.73|312
1635811800000|2021-11-02 00:10:00|1792.32|1791.82|1792.38|1791.88|1792.5|1792.02|1792.1|1791.6|222
1635812100000|2021-11-02 00:15:00|1792.32|1791.82|1792.11|1791.61|1792.43|1791.93|1792.05|1791.55|203
1635812400000|2021-11-02 00:20:00|1792.12|1791.62|1791.92|1791.42|1792.22|1791.72|1791.83|1791.35|185
1635812700000|2021-11-02 00:25:00|1791.85|1791.35|1792.45|1791.95|1792.76|1792.36|1791.76|1791.34|247
1635813000000|2021-11-02 00:30:00|1792.46|1791.96|1792.49|1791.99|1792.96|1792.46|1792.15|1791.65|271
1635813300000|2021-11-02 00:35:00|1792.5|1792|1791.94|1791.44|1792.54|1792.04|1791.93|1791.43|224
1635813600000|2021-11-02 00:40:00|1791.93|1791.43|1791.75|1791.25|1792.09|1791.59|1791.03|1790.58|523
1635813900000|2021-11-02 00:45:00|1791.79|1791.29|1791.53|1791.23|1791.97|1791.55|1791.37|1790.87|373
1635814200000|2021-11-02 00:50:00|1791.63|1791.13|1791.12|1790.62|1791.67|1791.32|1791.04|1790.54|280
1635814500000|2021-11-02 00:55:00|1791.14|1790.64|1791.69|1791.19|1791.74|1791.33|1791.04|1790.54|287
1635814800000|2021-11-02 01:00:00|1791.7|1791.2|1790.23|1789.73|1791.7|1791.21|1790.11|1789.68|608
1635815100000|2021-11-02 01:05:00|1790.21|1789.71|1790.99|1790.49|1791.32|1790.82|1790.12|1789.62|558
1635815400000|2021-11-02 01:10:00|1790.98|1790.48|1790.16|1789.66|1791.02|1790.52|1789.77|1789.29|429
1635815700000|2021-11-02 01:15:00|1790.15|1789.65|1790.32|1789.82|1790.73|1790.23|1790.11|1789.61|494
1635816000000|2021-11-02 01:20:00|1790.33|1789.83|1790.26|1789.76|1790.45|1789.95|1789.75|1789.25|422
1635816300000|2021-11-02 01:25:00|1790.28|1789.78|1791.27|1790.77|1791.47|1790.97|1790.17|1789.67|399
1635816600000|2021-11-02 01:30:00|1791.26|1790.76|1791|1790.5|1791.37|1790.87|1790.17|1789.67|617
1635816900000|2021-11-02 01:35:00|1791.03|1790.53|1791.34|1790.84|1791.64|1791.14|1790.6|1790.1|440
1635817200000|2021-11-02 01:40:00|1791.35|1790.85|1791.39|1790.89|1791.55|1791.11|1790.82|1790.32|389
1635817500000|2021-11-02 01:45:00|1791.4|1790.9|1790.04|1789.54|1791.42|1790.92|1790.02|1789.52|351
1635817800000|2021-11-02 01:50:00|1790.03|1789.53|1790.61|1790.11|1790.71|1790.21|1789.73|1789.28|450
1635818100000|2021-11-02 01:55:00|1790.59|1790.09|1790.51|1790.01|1790.6|1790.19|1789.93|1789.49|334
1635818400000|2021-11-02 02:00:00|1790.49|1789.99|1790.36|1789.86|1790.56|1790.17|1790.06|1789.67|332
1635818700000|2021-11-02 02:05:00|1790.34|1789.84|1789.76|1789.26|1790.45|1789.96|1789.44|1789.07|446
1635819000000|2021-11-02 02:10:00|1789.78|1789.28|1790.29|1789.79|1790.29|1789.86|1789.67|1789.17|266
1635819300000|2021-11-02 02:15:00|1790.38|1789.88|1790.86|1790.56|1790.89|1790.56|1790.34|1789.85|281
1635819600000|2021-11-02 02:20:00|1790.96|1790.46|1790.99|1790.49|1791.18|1790.81|1790.7|1790.33|350
1635819900000|2021-11-02 02:25:00|1790.97|1790.47|1791.48|1790.98|1791.49|1790.99|1790.85|1790.46|242
1635820200000|2021-11-02 02:30:00|1791.44|1790.94|1791.54|1791.24|1792.07|1791.62|1791.01|1790.58|528
1635820500000|2021-11-02 02:35:00|1791.53|1791.23|1791.5|1791|1791.88|1791.43|1791.26|1790.84|332
1635820800000|2021-11-02 02:40:00|1791.49|1790.99|1792.33|1791.83|1792.34|1791.93|1791.26|1790.76|356
1635821100000|2021-11-02 02:45:00|1792.31|1791.81|1791.25|1790.75|1792.33|1791.83|1791.15|1790.75|314
1635821400000|2021-11-02 02:50:00|1791.24|1790.74|1790.97|1790.47|1791.26|1790.76|1790.63|1790.2|367
1635821700000|2021-11-02 02:55:00|1790.98|1790.48|1790.89|1790.59|1791.43|1791.06|1790.75|1790.39|374
1635822000000|2021-11-02 03:00:00|1790.9|1790.6|1790.79|1790.29|1791.1|1790.62|1790.69|1790.26|358
1635822300000|2021-11-02 03:05:00|1790.78|1790.28|1791.01|1790.51|1791.29|1790.79|1790.29|1789.89|374
1635822600000|2021-11-02 03:10:00|1791|1790.5|1791.28|1790.78|1791.67|1791.17|1790.7|1790.29|389
1635822900000|2021-11-02 03:15:00|1791.25|1790.75|1790.57|1790.07|1791.25|1790.75|1790.49|1789.99|320
1635823200000|2021-11-02 03:20:00|1790.59|1790.09|1790.83|1790.33|1790.97|1790.54|1790.56|1790.06|295
1635823500000|2021-11-02 03:25:00|1790.84|1790.34|1790.89|1790.39|1790.98|1790.48|1790.6|1790.1|300
1635823800000|2021-11-02 03:30:00|1790.88|1790.38|1791.99|1791.49|1792.07|1791.57|1790.34|1789.84|715
1635824100000|2021-11-02 03:35:00|1791.95|1791.45|1791.28|1790.78|1792.01|1791.51|1791.13|1790.63|378
1635824400000|2021-11-02 03:40:00|1791.29|1790.79|1790.97|1790.47|1791.34|1790.84|1790.88|1790.41|287
1635824700000|2021-11-02 03:45:00|1790.96|1790.46|1791.16|1790.86|1791.23|1790.86|1790.8|1790.3|207
1635825000000|2021-11-02 03:50:00|1791.2|1790.9|1791.15|1790.65|1791.39|1790.9|1791.08|1790.65|188
1635825300000|2021-11-02 03:55:00|1791.16|1790.66|1791.49|1790.99|1791.57|1791.18|1790.91|1790.51|197
1635825600000|2021-11-02 04:00:00|1791.48|1790.98|1791.76|1791.26|1791.81|1791.31|1791.29|1790.79|187
1635825900000|2021-11-02 04:05:00|1791.75|1791.25|1792.53|1792.03|1792.55|1792.05|1791.71|1791.21|219
1635826200000|2021-11-02 04:10:00|1792.54|1792.04|1792.93|1792.43|1793.45|1792.95|1792.5|1792|368
1635826500000|2021-11-02 04:15:00|1792.94|1792.44|1793.07|1792.57|1793.47|1793.08|1792.91|1792.43|293
1635826800000|2021-11-02 04:20:00|1793.08|1792.58|1793.07|1792.57|1793.22|1792.78|1792.83|1792.44|201
1635827100000|2021-11-02 04:25:00|1793.08|1792.58|1793.44|1792.94|1793.64|1793.25|1793.02|1792.52|155
1635827400000|2021-11-02 04:30:00|1793.45|1792.95|1793.72|1793.22|1794.11|1793.61|1793.28|1792.78|451
1635827700000|2021-11-02 04:35:00|1793.75|1793.25|1794.19|1793.89|1794.34|1793.97|1793.7|1793.2|426
1635828000000|2021-11-02 04:40:00|1794.22|1793.92|1794.46|1793.96|1794.74|1794.29|1794.15|1793.74|458
1635828300000|2021-11-02 04:45:00|1794.45|1793.95|1794.5|1794|1794.59|1794.13|1793.91|1793.49|320
1635828600000|2021-11-02 04:50:00|1794.49|1793.99|1794.26|1793.96|1794.71|1794.21|1794.06|1793.72|428
1635828900000|2021-11-02 04:55:00|1794.32|1794.02|1794.34|1793.84|1794.49|1794.08|1793.98|1793.57|408
1635829200000|2021-11-02 05:00:00|1794.33|1793.83|1794.06|1793.56|1794.35|1793.92|1793.7|1793.31|468
1635829500000|2021-11-02 05:05:00|1794.05|1793.55|1793.68|1793.18|1794.19|1793.76|1793.58|1793.13|430
1635829800000|2021-11-02 05:10:00|1793.69|1793.19|1793.91|1793.61|1794.28|1793.9|1793.62|1793.15|323
1635830100000|2021-11-02 05:15:00|1793.92|1793.62|1793.65|1793.15|1794.16|1793.72|1793.57|1793.07|294
1635830400000|2021-11-02 05:20:00|1793.67|1793.17|1793.7|1793.2|1793.91|1793.41|1793.41|1792.91|227
1635830700000|2021-11-02 05:25:00|1793.68|1793.18|1793.78|1793.28|1794.17|1793.67|1793.57|1793.12|275
1635831000000|2021-11-02 05:30:00|1793.77|1793.27|1794.89|1794.59|1795.2|1794.7|1793.63|1793.22|679
1635831300000|2021-11-02 05:35:00|1794.87|1794.57|1794.39|1793.89|1795.1|1794.69|1794.31|1793.89|489
1635831600000|2021-11-02 05:40:00|1794.4|1793.9|1794.76|1794.26|1795.2|1794.7|1793.92|1793.43|602
1635831900000|2021-11-02 05:45:00|1794.75|1794.25|1794.52|1794.02|1795|1794.5|1794.3|1793.85|351
1635832200000|2021-11-02 05:50:00|1794.51|1794.01|1793.92|1793.42|1795.13|1794.63|1793.82|1793.32|377
1635832500000|2021-11-02 05:55:00|1793.91|1793.41|1794|1793.5|1794.48|1794.06|1793.72|1793.29|613
1635832800000|2021-11-02 06:00:00|1793.98|1793.48|1793.67|1793.17|1794.29|1793.79|1792.8|1792.3|632
1635833100000|2021-11-02 06:05:00|1793.62|1793.12|1793.87|1793.37|1794.05|1793.65|1793.29|1792.9|448
1635833400000|2021-11-02 06:10:00|1793.88|1793.38|1794.26|1793.76|1794.38|1793.97|1793.04|1792.55|634
1635833700000|2021-11-02 06:15:00|1794.27|1793.77|1795.06|1794.56|1795.16|1794.79|1794.26|1793.76|555
1635834000000|2021-11-02 06:20:00|1795.05|1794.55|1795.41|1794.91|1795.5|1795.2|1794.9|1794.44|555
1635834300000|2021-11-02 06:25:00|1795.31|1795.01|1794.78|1794.28|1795.57|1795.13|1794.38|1793.88|477
1635834600000|2021-11-02 06:30:00|1794.77|1794.27|1795.66|1795.16|1795.82|1795.42|1794.77|1794.27|717
1635834900000|2021-11-02 06:35:00|1795.69|1795.19|1795.55|1795.05|1796.08|1795.58|1795.44|1794.94|648
1635835200000|2021-11-02 06:40:00|1795.52|1795.02|1794.94|1794.44|1795.97|1795.47|1794.88|1794.38|492
1635835500000|2021-11-02 06:45:00|1794.9|1794.4|1794.2|1793.9|1794.97|1794.47|1794.07|1793.7|401
1635835800000|2021-11-02 06:50:00|1794.21|1793.91|1794.28|1793.78|1794.57|1794.07|1793.64|1793.24|514
1635836100000|2021-11-02 06:55:00|1794.29|1793.79|1794.1|1793.6|1794.31|1793.81|1793.8|1793.3|351
1635836400000|2021-11-02 07:00:00|1794.17|1793.67|1795.41|1794.91|1795.62|1795.12|1793.95|1793.45|498
1635836700000|2021-11-02 07:05:00|1795.43|1794.93|1795.77|1795.27|1796.39|1796.08|1795.28|1794.78|598
1635837000000|2021-11-02 07:10:00|1795.81|1795.31|1796.01|1795.51|1796.69|1796.3|1795.81|1795.31|553
1635837300000|2021-11-02 07:15:00|1796|1795.5|1796.33|1795.83|1796.7|1796.2|1795.65|1795.25|555
1635837600000|2021-11-02 07:20:00|1796.4|1795.9|1795.36|1794.86|1796.4|1795.91|1795.19|1794.78|545
1635837900000|2021-11-02 07:25:00|1795.35|1794.85|1795.51|1795.01|1795.65|1795.16|1795.2|1794.78|473
1635838200000|2021-11-02 07:30:00|1795.52|1795.02|1795.02|1794.52|1795.57|1795.09|1794.61|1794.22|671
1635838500000|2021-11-02 07:35:00|1795.01|1794.51|1795.52|1795.02|1795.52|1795.19|1794.49|1794.16|691
1635838800000|2021-11-02 07:40:00|1795.5|1795|1795.59|1795.09|1796.13|1795.73|1795.14|1794.82|652
1635839100000|2021-11-02 07:45:00|1795.57|1795.07|1794.97|1794.47|1795.62|1795.19|1794.7|1794.3|490
1635839400000|2021-11-02 07:50:00|1794.98|1794.48|1794.88|1794.38|1795.23|1794.82|1794.68|1794.26|436
1635839700000|2021-11-02 07:55:00|1794.86|1794.36|1794.46|1793.96|1795.03|1794.67|1794.06|1793.69|618
1635840000000|2021-11-02 08:00:00|1794.27|1793.97|1792.75|1792.45|1794.83|1794.5|1792.72|1792.33|937
1635840300000|2021-11-02 08:05:00|1792.68|1792.38|1791.7|1791.4|1793.15|1792.76|1791.53|1791.19|978
1635840600000|2021-11-02 08:10:00|1791.68|1791.38|1792.47|1791.97|1792.73|1792.34|1791.52|1791.17|788
1635840900000|2021-11-02 08:15:00|1792.46|1791.96|1792.87|1792.57|1793.32|1792.96|1792.43|1791.95|609
1635841200000|2021-11-02 08:20:00|1792.94|1792.64|1793.09|1792.59|1793.42|1793.03|1792.47|1792.09|571
1635841500000|2021-11-02 08:25:00|1793.07|1792.57|1792.5|1792|1793.31|1792.91|1792.02|1791.61|630
1635841800000|2021-11-02 08:30:00|1792.4|1792.1|1791.37|1791.07|1792.61|1792.21|1791.12|1790.73|633
1635842100000|2021-11-02 08:35:00|1791.36|1791.06|1792.2|1791.9|1792.41|1791.98|1791.05|1790.65|573
1635842400000|2021-11-02 08:40:00|1792.17|1791.87|1793.59|1793.29|1793.97|1793.52|1791.94|1791.57|743
1635842700000|2021-11-02 08:45:00|1793.69|1793.19|1794.46|1793.96|1795.13|1794.63|1793.44|1793.03|880
1635843000000|2021-11-02 08:50:00|1794.47|1793.97|1794.29|1793.99|1794.93|1794.51|1793.95|1793.55|638
1635843300000|2021-11-02 08:55:00|1794.3|1794|1795.1|1794.6|1795.1|1794.71|1794.13|1793.75|618
1635843600000|2021-11-02 09:00:00|1795.08|1794.58|1794.95|1794.45|1795.09|1794.7|1794.53|1794.14|716
1635843900000|2021-11-02 09:05:00|1794.89|1794.39|1794.18|1793.88|1795.03|1794.64|1794.06|1793.65|467
1635844200000|2021-11-02 09:10:00|1794.19|1793.89|1794.37|1793.87|1794.72|1794.37|1793.85|1793.43|556
1635844500000|2021-11-02 09:15:00|1794.27|1793.97|1795.11|1794.61|1795.19|1794.74|1794.27|1793.89|625
1635844800000|2021-11-02 09:20:00|1795.13|1794.63|1795.1|1794.6|1795.13|1794.73|1794.79|1794.33|349
1635845100000|2021-11-02 09:25:00|1795.09|1794.59|1795.05|1794.55|1795.2|1794.85|1794.37|1793.97|456
1635845400000|2021-11-02 09:30:00|1794.96|1794.66|1794.6|1794.1|1795.2|1794.84|1794.29|1793.88|591
1635845700000|2021-11-02 09:35:00|1794.58|1794.08|1794.16|1793.66|1794.61|1794.2|1794.08|1793.66|525
1635846000000|2021-11-02 09:40:00|1794.15|1793.65|1794.91|1794.41|1794.91|1794.41|1793.41|1793.08|708
1635846300000|2021-11-02 09:45:00|1794.89|1794.39|1795.14|1794.84|1795.49|1795.04|1794.82|1794.32|492
1635846600000|2021-11-02 09:50:00|1795.15|1794.85|1795.03|1794.53|1795.45|1795.05|1794.74|1794.25|588
1635846900000|2021-11-02 09:55:00|1795.04|1794.54|1795.29|1794.99|1795.91|1795.49|1794.56|1794.18|799
1635847200000|2021-11-02 10:00:00|1795.3|1795|1794.41|1793.91|1795.83|1795.45|1794.23|1793.77|730
1635847500000|2021-11-02 10:05:00|1794.4|1793.9|1794.59|1794.09|1794.85|1794.43|1794.03|1793.61|653
1635847800000|2021-11-02 10:10:00|1794.6|1794.1|1794.12|1793.62|1794.88|1794.58|1793.55|1793.18|688
1635848100000|2021-11-02 10:15:00|1794.14|1793.64|1793.8|1793.3|1794.6|1794.2|1793.05|1792.67|740
1635848400000|2021-11-02 10:20:00|1793.87|1793.37|1793.72|1793.42|1794.14|1793.64|1792.92|1792.51|627
1635848700000|2021-11-02 10:25:00|1793.73|1793.43|1793.94|1793.44|1794.73|1794.31|1793.69|1793.29|563
1635849000000|2021-11-02 10:30:00|1793.95|1793.45|1792.14|1791.64|1793.97|1793.54|1791.59|1791.15|789
1635849300000|2021-11-02 10:35:00|1792.15|1791.65|1793.7|1793.2|1793.71|1793.26|1791.79|1791.49|755
1635849600000|2021-11-02 10:40:00|1793.69|1793.19|1792.5|1792|1793.69|1793.29|1792.39|1791.94|664
1635849900000|2021-11-02 10:45:00|1792.51|1792.01|1792.6|1792.1|1792.89|1792.49|1792.28|1791.81|416
1635850200000|2021-11-02 10:50:00|1792.61|1792.11|1792.95|1792.65|1793.22|1792.79|1792.3|1791.87|335
1635850500000|2021-11-02 10:55:00|1793.05|1792.55|1792.75|1792.25|1793.05|1792.71|1792.6|1792.2|324
1635850800000|2021-11-02 11:00:00|1792.76|1792.26|1792.77|1792.27|1793.34|1792.94|1792.1|1791.73|627
1635851100000|2021-11-02 11:05:00|1792.8|1792.3|1791.89|1791.59|1793.09|1792.68|1791.87|1791.48|627
1635851400000|2021-11-02 11:10:00|1792.01|1791.51|1792.07|1791.77|1792.5|1792.07|1791.72|1791.33|451
1635851700000|2021-11-02 11:15:00|1792.09|1791.79|1791.21|1790.71|1792.18|1791.79|1790.6|1790.21|607
1635852000000|2021-11-02 11:20:00|1791.19|1790.69|1791.96|1791.46|1791.96|1791.46|1790.67|1790.3|850
1635852300000|2021-11-02 11:25:00|1791.97|1791.47|1792.4|1792.1|1792.86|1792.45|1791.53|1791.12|756
1635852600000|2021-11-02 11:30:00|1792.41|1792.11|1792.41|1791.91|1792.8|1792.4|1791.98|1791.48|785
1635852900000|2021-11-02 11:35:00|1792.4|1791.9|1791.98|1791.48|1792.88|1792.41|1791.88|1791.43|476
1635853200000|2021-11-02 11:40:00|1791.96|1791.46|1790.69|1790.39|1792.29|1791.9|1790.61|1790.21|646
1635853500000|2021-11-02 11:45:00|1790.7|1790.4|1789.92|1789.42|1791.46|1791.15|1788.57|1788.07|1049
1635853800000|2021-11-02 11:50:00|1789.96|1789.46|1790.36|1789.86|1790.71|1790.3|1789.65|1789.24|717
1635854100000|2021-11-02 11:55:00|1790.4|1789.9|1790.26|1789.96|1790.55|1790.19|1789.03|1788.65|763
1635854400000|2021-11-02 12:00:00|1790.28|1789.98|1790.32|1790.02|1791.29|1790.91|1789.22|1788.85|1039
1635854700000|2021-11-02 12:05:00|1790.29|1789.99|1791.12|1790.62|1792|1791.6|1789.6|1789.17|1126
1635855000000|2021-11-02 12:10:00|1791.13|1790.63|1794.63|1794.33|1794.73|1794.33|1791.09|1790.61|1030
1635855300000|2021-11-02 12:15:00|1794.61|1794.31|1793.73|1793.43|1794.8|1794.43|1792.95|1792.54|891
1635855600000|2021-11-02 12:20:00|1793.78|1793.48|1791.74|1791.24|1793.96|1793.58|1791.41|1791.02|1133
1635855900000|2021-11-02 12:25:00|1791.76|1791.26|1791.82|1791.32|1792.57|1792.27|1791.15|1790.68|978
1635856200000|2021-11-02 12:30:00|1791.81|1791.31|1789.82|1789.52|1792.51|1792.13|1789.45|1789.04|1175
1635856500000|2021-11-02 12:35:00|1789.79|1789.49|1790.56|1790.06|1790.77|1790.4|1788.5|1788.06|1383
1635856800000|2021-11-02 12:40:00|1790.5|1790|1792.17|1791.67|1792.19|1791.7|1789.57|1789.07|1079
1635857100000|2021-11-02 12:45:00|1792.07|1791.57|1792.02|1791.52|1793.4|1792.9|1791.72|1791.22|946
1635857400000|2021-11-02 12:50:00|1792.01|1791.51|1791.66|1791.16|1792.44|1791.94|1791.04|1790.54|783
1635857700000|2021-11-02 12:55:00|1791.68|1791.18|1791.48|1790.98|1791.99|1791.59|1791.01|1790.51|718
1635858000000|2021-11-02 13:00:00|1791.46|1790.96|1791.06|1790.56|1791.65|1791.15|1790.19|1789.69|1131
1635858300000|2021-11-02 13:05:00|1791.07|1790.57|1791.8|1791.5|1792.16|1791.7|1790.84|1790.34|949
1635858600000|2021-11-02 13:10:00|1791.81|1791.51|1791|1790.5|1792.16|1791.77|1790.07|1789.57|973
1635858900000|2021-11-02 13:15:00|1791.02|1790.52|1792.36|1792.06|1792.51|1792.11|1789.86|1789.43|1056
1635859200000|2021-11-02 13:20:00|1792.35|1792.05|1791.88|1791.58|1792.56|1792.16|1791.58|1791.2|725
1635859500000|2021-11-02 13:25:00|1791.98|1791.48|1791.69|1791.39|1792.37|1791.97|1791.52|1791.15|745
1635859800000|2021-11-02 13:30:00|1791.66|1791.36|1790.57|1790.07|1792.53|1792.03|1790.17|1789.69|1462
1635860100000|2021-11-02 13:35:00|1790.58|1790.08|1790.82|1790.52|1791.32|1790.84|1789.23|1788.93|1260
1635860400000|2021-11-02 13:40:00|1790.91|1790.61|1793.27|1792.77|1793.8|1793.4|1790.4|1789.97|1277
1635860700000|2021-11-02 13:45:00|1793.26|1792.76|1792.99|1792.49|1793.46|1792.96|1792.2|1791.89|1083
1635861000000|2021-11-02 13:50:00|1792.98|1792.48|1792.07|1791.57|1793.05|1792.55|1791.13|1790.65|1028
1635861300000|2021-11-02 13:55:00|1792.06|1791.56|1791.15|1790.65|1792.06|1791.64|1790.18|1789.79|1110
1635861600000|2021-11-02 14:00:00|1791.07|1790.57|1791.11|1790.81|1792.18|1791.69|1790.14|1789.64|1078
1635861900000|2021-11-02 14:05:00|1791.08|1790.78|1788.37|1787.87|1791.23|1790.8|1786.73|1786.23|1324
1635862200000|2021-11-02 14:10:00|1788.35|1787.85|1788.68|1788.38|1789.53|1789.1|1787.33|1786.83|1141
1635862500000|2021-11-02 14:15:00|1788.66|1788.36|1788.6|1788.1|1788.99|1788.53|1787.63|1787.18|1082
1635862800000|2021-11-02 14:20:00|1788.63|1788.13|1787.62|1787.32|1788.71|1788.31|1787.21|1786.77|1041
1635863100000|2021-11-02 14:25:00|1787.57|1787.27|1789.03|1788.53|1789.31|1788.95|1787.26|1786.9|1077
1635863400000|2021-11-02 14:30:00|1788.98|1788.48|1791.25|1790.75|1791.26|1790.76|1787.41|1786.93|1159
1635863700000|2021-11-02 14:35:00|1791.26|1790.76|1790.68|1790.38|1791.36|1790.91|1789.9|1789.4|1077
1635864000000|2021-11-02 14:40:00|1790.64|1790.34|1790.69|1790.19|1791.1|1790.6|1790.21|1789.71|926
1635864300000|2021-11-02 14:45:00|1790.7|1790.2|1791.71|1791.21|1791.88|1791.38|1790.27|1789.77|777
1635864600000|2021-11-02 14:50:00|1791.69|1791.19|1792.04|1791.54|1792.38|1791.88|1790.82|1790.42|810
1635864900000|2021-11-02 14:55:00|1791.99|1791.49|1791.1|1790.6|1792.17|1791.67|1790.14|1789.7|783
1635865200000|2021-11-02 15:00:00|1791.07|1790.57|1790.82|1790.32|1791.81|1791.31|1790.78|1790.28|910
1635865500000|2021-11-02 15:05:00|1790.83|1790.33|1790.7|1790.2|1790.94|1790.44|1789.02|1788.57|996
1635865800000|2021-11-02 15:10:00|1790.71|1790.21|1790.81|1790.31|1791.48|1791.08|1790.46|1789.96|761
1635866100000|2021-11-02 15:15:00|1790.82|1790.32|1791.87|1791.57|1792.36|1791.97|1790.24|1789.82|884
1635866400000|2021-11-02 15:20:00|1791.93|1791.63|1791.42|1790.92|1793.54|1793.15|1791.12|1790.77|1180
1635866700000|2021-11-02 15:25:00|1791.41|1790.91|1790.5|1790|1791.61|1791.27|1789.71|1789.36|950
1635867000000|2021-11-02 15:30:00|1790.51|1790.01|1789.64|1789.14|1791.19|1790.69|1789.54|1789.13|957
1635867300000|2021-11-02 15:35:00|1789.57|1789.07|1789.35|1788.85|1789.94|1789.53|1788.7|1788.2|943
1635867600000|2021-11-02 15:40:00|1789.34|1788.84|1790.85|1790.35|1790.85|1790.43|1789.33|1788.83|681
1635867900000|2021-11-02 15:45:00|1790.84|1790.34|1789.93|1789.43|1790.85|1790.43|1789.77|1789.35|835
1635868200000|2021-11-02 15:50:00|1789.94|1789.44|1788.6|1788.1|1790.08|1789.58|1788.11|1787.61|893
1635868500000|2021-11-02 15:55:00|1788.61|1788.11|1789.07|1788.77|1789.23|1788.77|1788.07|1787.67|938
1635868800000|2021-11-02 16:00:00|1789.06|1788.76|1789.27|1788.97|1789.4|1789.01|1788.28|1787.98|743
1635869100000|2021-11-02 16:05:00|1789.28|1788.98|1788.64|1788.14|1789.46|1789.07|1788.26|1787.86|806
1635869400000|2021-11-02 16:10:00|1788.6|1788.1|1789.33|1788.83|1789.44|1789.04|1788.38|1788|595
1635869700000|2021-11-02 16:15:00|1789.29|1788.79|1789.41|1789.11|1790.06|1789.58|1789.14|1788.73|636
1635870000000|2021-11-02 16:20:00|1789.36|1789.06|1788.72|1788.22|1789.94|1789.47|1788.61|1788.22|601
1635870300000|2021-11-02 16:25:00|1788.71|1788.21|1788.24|1787.74|1789.3|1788.93|1788.09|1787.7|575
1635870600000|2021-11-02 16:30:00|1788.34|1787.84|1788.11|1787.61|1788.63|1788.23|1787.96|1787.46|514
1635870900000|2021-11-02 16:35:00|1788.1|1787.6|1787.89|1787.39|1788.31|1787.9|1787.51|1787.13|576
1635871200000|2021-11-02 16:40:00|1787.88|1787.38|1788.12|1787.62|1788.95|1788.45|1787.83|1787.35|617
1635871500000|2021-11-02 16:45:00|1788.13|1787.63|1788.95|1788.45|1788.98|1788.55|1787.88|1787.42|508
1635871800000|2021-11-02 16:50:00|1788.94|1788.44|1789.06|1788.56|1789.25|1788.79|1788.53|1788.15|524
1635872100000|2021-11-02 16:55:00|1789.07|1788.57|1788.7|1788.2|1789.11|1788.7|1788.28|1787.86|467
1635872400000|2021-11-02 17:00:00|1788.69|1788.19|1788.91|1788.41|1789.23|1788.83|1788.37|1787.98|400
1635872700000|2021-11-02 17:05:00|1788.92|1788.42|1789.08|1788.58|1789.19|1788.76|1788.58|1788.09|389
1635873000000|2021-11-02 17:10:00|1789.15|1788.65|1789.54|1789.04|1789.69|1789.3|1789.05|1788.63|427
1635873300000|2021-11-02 17:15:00|1789.52|1789.02|1789.21|1788.71|1789.61|1789.11|1788.83|1788.41|376
1635873600000|2021-11-02 17:20:00|1789.22|1788.72|1789.19|1788.69|1789.22|1788.72|1788.61|1788.14|431
1635873900000|2021-11-02 17:25:00|1789.13|1788.63|1788.04|1787.74|1789.72|1789.36|1787.98|1787.49|727
1635874200000|2021-11-02 17:30:00|1788|1787.7|1787.59|1787.09|1788.79|1788.32|1787.35|1786.91|559
1635874500000|2021-11-02 17:35:00|1787.6|1787.1|1787.96|1787.46|1788.07|1787.57|1787|1786.54|450
1635874800000|2021-11-02 17:40:00|1787.95|1787.45|1787.43|1786.93|1788.29|1787.84|1786.93|1786.56|359
1635875100000|2021-11-02 17:45:00|1787.44|1786.94|1787.84|1787.34|1788.23|1787.73|1787.4|1786.93|342
1635875400000|2021-11-02 17:50:00|1787.83|1787.33|1788.14|1787.64|1788.17|1787.67|1787.75|1787.25|327
1635875700000|2021-11-02 17:55:00|1788.13|1787.63|1787.75|1787.25|1788.16|1787.66|1787.73|1787.23|288
1635876000000|2021-11-02 18:00:00|1787.74|1787.24|1787.46|1786.96|1787.83|1787.43|1787.33|1786.83|364
1635876300000|2021-11-02 18:05:00|1787.45|1786.95|1787.09|1786.79|1787.45|1786.96|1786.96|1786.56|368
1635876600000|2021-11-02 18:10:00|1787.19|1786.69|1787.14|1786.64|1787.58|1787.16|1786.87|1786.48|390
1635876900000|2021-11-02 18:15:00|1787.13|1786.63|1787.31|1786.81|1787.36|1786.98|1786.6|1786.2|362
1635877200000|2021-11-02 18:20:00|1787.32|1786.82|1787.46|1786.96|1787.75|1787.35|1787.22|1786.82|327
1635877500000|2021-11-02 18:25:00|1787.37|1787.07|1787.16|1786.86|1787.58|1787.22|1787.03|1786.61|328
1635877800000|2021-11-02 18:30:00|1787.18|1786.88|1786.85|1786.35|1787.32|1786.94|1786.63|1786.28|398
1635878100000|2021-11-02 18:35:00|1786.67|1786.37|1787.12|1786.82|1787.29|1786.88|1786.66|1786.26|367
1635878400000|2021-11-02 18:40:00|1787.11|1786.81|1787.26|1786.76|1787.51|1787.12|1787.05|1786.63|298
1635878700000|2021-11-02 18:45:00|1787.17|1786.87|1787.58|1787.08|1787.68|1787.27|1787.12|1786.71|277
1635879000000|2021-11-02 18:50:00|1787.57|1787.07|1787.66|1787.16|1787.8|1787.4|1787.39|1787.01|206
1635879300000|2021-11-02 18:55:00|1787.67|1787.17|1787.31|1787.01|1787.78|1787.36|1787.16|1786.8|373
1635879600000|2021-11-02 19:00:00|1787.19|1786.89|1787.09|1786.79|1787.44|1787.02|1786.68|1786.26|337
1635879900000|2021-11-02 19:05:00|1787.08|1786.78|1787.53|1787.03|1787.63|1787.23|1787.01|1786.62|327
1635880200000|2021-11-02 19:10:00|1787.56|1787.06|1787.73|1787.23|1787.81|1787.41|1787.42|1787.02|265
1635880500000|2021-11-02 19:15:00|1787.71|1787.21|1787.27|1786.97|1788.01|1787.55|1787.2|1786.76|263
1635880800000|2021-11-02 19:20:00|1787.37|1786.87|1787.36|1786.86|1787.55|1787.17|1787.02|1786.62|285
1635881100000|2021-11-02 19:25:00|1787.35|1786.85|1787.64|1787.14|1787.69|1787.28|1787.15|1786.76|281
1635881400000|2021-11-02 19:30:00|1787.65|1787.15|1787.75|1787.45|1787.89|1787.49|1787.47|1787.09|274
1635881700000|2021-11-02 19:35:00|1787.85|1787.35|1788.06|1787.76|1788.39|1787.96|1787.76|1787.29|238
1635882000000|2021-11-02 19:40:00|1788.16|1787.66|1788.01|1787.51|1788.2|1787.78|1787.7|1787.29|235
1635882300000|2021-11-02 19:45:00|1788|1787.5|1788.03|1787.53|1788.11|1787.7|1787.67|1787.28|280
1635882600000|2021-11-02 19:50:00|1787.91|1787.61|1788.38|1787.88|1788.41|1788.01|1787.78|1787.36|303
1635882900000|2021-11-02 19:55:00|1788.39|1787.89|1788.56|1788.26|1788.58|1788.28|1787.83|1787.39|444
1635883200000|2021-11-02 20:00:00|1788.66|1788.16|1788.11|1787.81|1788.67|1788.29|1788.04|1787.64|298
1635883500000|2021-11-02 20:05:00|1788.22|1787.72|1787.92|1787.42|1788.32|1787.87|1787.71|1787.31|172
1635883800000|2021-11-02 20:10:00|1787.93|1787.43|1788.09|1787.79|1788.17|1787.79|1787.63|1787.22|181
1635884100000|2021-11-02 20:15:00|1788.07|1787.77|1788.36|1788.06|1788.49|1788.11|1788.07|1787.66|168
1635884400000|2021-11-02 20:20:00|1788.35|1788.05|1788.24|1787.94|1788.49|1788.1|1788.14|1787.73|181
1635884700000|2021-11-02 20:25:00|1788.31|1787.81|1788.12|1787.62|1788.36|1787.98|1788.01|1787.6|203
1635885000000|2021-11-02 20:30:00|1788.1|1787.6|1787.99|1787.49|1788.21|1787.81|1787.98|1787.48|153
1635885300000|2021-11-02 20:35:00|1787.98|1787.48|1787.83|1787.33|1788.07|1787.66|1787.79|1787.3|147
1635885600000|2021-11-02 20:40:00|1787.82|1787.32|1787.95|1787.65|1788.22|1787.72|1787.78|1787.31|144
1635885900000|2021-11-02 20:45:00|1787.92|1787.62|1787.9|1787.4|1788.42|1787.92|1787.88|1787.38|179
1635886200000|2021-11-02 20:50:00|1787.91|1787.41|1788.25|1787.75|1788.26|1787.76|1787.9|1787.4|146
1635886500000|2021-11-02 20:55:00|1788.22|1787.72|1788.28|1787.78|1788.4|1787.9|1788.16|1787.66|156
1635890400000|2021-11-02 22:00:00|1787.94|1787.44|1787.81|1787.51|1788.11|1787.68|1787.8|1787.35|77
1635890700000|2021-11-02 22:05:00|1787.9|1787.6|1787.93|1787.43|1788.03|1787.62|1787.76|1787.26|136
1635891000000|2021-11-02 22:10:00|1787.81|1787.31|1788.39|1787.89|1788.39|1787.95|1787.77|1787.27|186
1635891300000|2021-11-02 22:15:00|1788.41|1787.91|1787.88|1787.38|1788.55|1788.11|1787.85|1787.35|234
1635891600000|2021-11-02 22:20:00|1787.79|1787.49|1787.53|1787.03|1787.9|1787.49|1787.5|1787|157
1635891900000|2021-11-02 22:25:00|1787.51|1787.01|1787.62|1787.12|1787.81|1787.4|1787.4|1786.9|207
1635892200000|2021-11-02 22:30:00|1787.63|1787.13|1787.99|1787.49|1788.56|1788.13|1787.52|1787.09|252
1635892500000|2021-11-02 22:35:00|1787.98|1787.48|1787.59|1787.09|1788|1787.5|1787.41|1787.01|122
1635892800000|2021-11-02 22:40:00|1787.63|1787.13|1787.52|1787.02|1787.68|1787.34|1787.42|1787|100
1635893100000|2021-11-02 22:45:00|1787.54|1787.04|1787.37|1786.87|1787.54|1787.04|1787.23|1786.83|112
1635893400000|2021-11-02 22:50:00|1787.39|1786.89|1787.55|1787.05|1787.69|1787.28|1787.33|1786.85|100
1635893700000|2021-11-02 22:55:00|1787.54|1787.04|1787.33|1786.83|1787.54|1787.04|1787.12|1786.71|82
1635894000000|2021-11-02 23:00:00|1787.37|1786.87|1787.35|1786.85|1787.41|1786.99|1787.23|1786.79|110
1635894300000|2021-11-02 23:05:00|1787.34|1786.84|1787.33|1786.83|1787.38|1787|1787.13|1786.73|77
1635894600000|2021-11-02 23:10:00|1787.32|1786.82|1787.23|1786.73|1787.34|1786.87|1787.04|1786.58|111
1635894900000|2021-11-02 23:15:00|1787.26|1786.76|1787.01|1786.51|1787.29|1786.83|1786.95|1786.45|166
1635895200000|2021-11-02 23:20:00|1787|1786.5|1787.27|1786.77|1787.38|1786.88|1787|1786.5|175
1635895500000|2021-11-02 23:25:00|1787.28|1786.78|1787.2|1786.7|1787.35|1786.85|1787.08|1786.58|120
1635895800000|2021-11-02 23:30:00|1787.21|1786.71|1787.41|1786.91|1787.44|1787.1|1787.17|1786.7|120
1635896100000|2021-11-02 23:35:00|1787.44|1786.94|1787.46|1786.96|1787.56|1787.15|1787.33|1786.92|136
1635896400000|2021-11-02 23:40:00|1787.49|1786.99|1787.77|1787.27|1787.96|1787.46|1787.35|1786.94|155
1635896700000|2021-11-02 23:45:00|1787.76|1787.26|1787.69|1787.19|1787.88|1787.38|1787.58|1787.08|162
1635897000000|2021-11-02 23:50:00|1787.72|1787.22|1787.79|1787.29|1787.82|1787.37|1787.55|1787.07|137
1635897300000|2021-11-02 23:55:00|1787.75|1787.25|1787.5|1787|1787.78|1787.32|1787.28|1786.86|129
1635897600000|2021-11-03 00:00:00|1787.51|1787.01|1787.47|1786.97|1787.51|1787.01|1787.07|1786.57|188
1635897900000|2021-11-03 00:05:00|1787.49|1786.99|1787.87|1787.37|1787.94|1787.44|1787.49|1786.99|185
1635898200000|2021-11-03 00:10:00|1787.85|1787.35|1787.52|1787.02|1787.88|1787.38|1787.41|1786.98|151
1635898500000|2021-11-03 00:15:00|1787.55|1787.05|1787.32|1786.82|1787.69|1787.2|1787.3|1786.8|174
1635898800000|2021-11-03 00:20:00|1787.28|1786.78|1786.65|1786.15|1787.37|1787|1786.54|1786.08|298
1635899100000|2021-11-03 00:25:00|1786.6|1786.1|1783.74|1783.44|1786.6|1786.1|1783.07|1782.75|554
1635899400000|2021-11-03 00:30:00|1783.71|1783.41|1785.1|1784.6|1785.17|1784.67|1782.72|1782.36|646
1635899700000|2021-11-03 00:35:00|1785.08|1784.58|1785.68|1785.18|1785.7|1785.2|1785.02|1784.52|328
1635900000000|2021-11-03 00:40:00|1785.67|1785.17|1786|1785.5|1786.32|1785.91|1785.65|1785.16|269
1635900300000|2021-11-03 00:45:00|1786.07|1785.57|1786.91|1786.41|1787.05|1786.55|1785.82|1785.32|263
1635900600000|2021-11-03 00:50:00|1786.94|1786.44|1786.92|1786.42|1787.13|1786.63|1786.33|1785.92|299
1635900900000|2021-11-03 00:55:00|1786.95|1786.45|1787.28|1786.78|1787.4|1786.9|1786.84|1786.34|171
1635901200000|2021-11-03 01:00:00|1787.11|1786.61|1786.31|1785.81|1787.11|1786.69|1785.8|1785.39|715
1635901500000|2021-11-03 01:05:00|1786.3|1785.8|1785.57|1785.07|1786.42|1785.92|1785.27|1784.77|578
1635901800000|2021-11-03 01:10:00|1785.55|1785.05|1785.05|1784.55|1785.94|1785.44|1785.03|1784.53|470
1635902100000|2021-11-03 01:15:00|1785.06|1784.56|1785.09|1784.59|1785.94|1785.44|1784.78|1784.28|389
1635902400000|2021-11-03 01:20:00|1785.07|1784.57|1784.78|1784.28|1785.67|1785.17|1784.72|1784.22|309
1635902700000|2021-11-03 01:25:00|1784.8|1784.3|1784.87|1784.37|1785.15|1784.65|1784.38|1783.88|468
1635903000000|2021-11-03 01:30:00|1784.88|1784.38|1784.58|1784.08|1784.9|1784.4|1784.4|1783.9|376
1635903300000|2021-11-03 01:35:00|1784.59|1784.09|1784.93|1784.43|1785.14|1784.73|1784.17|1783.76|461
1635903600000|2021-11-03 01:40:00|1784.91|1784.41|1785.76|1785.26|1785.81|1785.42|1784.5|1784.09|402
1635903900000|2021-11-03 01:45:00|1785.78|1785.28|1784.45|1783.95|1785.87|1785.47|1784.27|1783.89|379
1635904200000|2021-11-03 01:50:00|1784.38|1784.08|1784.31|1783.81|1784.55|1784.1|1783.97|1783.56|405
1635904500000|2021-11-03 01:55:00|1784.3|1783.8|1783.62|1783.12|1784.3|1783.86|1783.45|1783.03|463
1635904800000|2021-11-03 02:00:00|1783.63|1783.13|1782.68|1782.18|1783.63|1783.14|1782.08|1781.73|644
1635905100000|2021-11-03 02:05:00|1782.66|1782.16|1781.93|1781.43|1782.83|1782.42|1781.93|1781.43|537
1635905400000|2021-11-03 02:10:00|1781.94|1781.44|1781.51|1781.01|1782.33|1781.83|1781.18|1780.73|584
1635905700000|2021-11-03 02:15:00|1781.53|1781.03|1782.47|1781.97|1783.01|1782.59|1781.38|1780.92|465
1635906000000|2021-11-03 02:20:00|1782.48|1781.98|1782.83|1782.33|1782.88|1782.47|1782.4|1781.94|195
1635906300000|2021-11-03 02:25:00|1782.82|1782.32|1782.18|1781.68|1782.88|1782.38|1781.91|1781.47|230
1635906600000|2021-11-03 02:30:00|1782.21|1781.71|1781.18|1780.68|1782.22|1781.72|1780.66|1780.25|622
1635906900000|2021-11-03 02:35:00|1781.19|1780.69|1780.93|1780.43|1781.49|1781.08|1780.81|1780.34|570
1635907200000|2021-11-03 02:40:00|1780.92|1780.42|1780.68|1780.18|1781.19|1780.74|1780.51|1780.01|525
1635907500000|2021-11-03 02:45:00|1780.69|1780.19|1780.83|1780.33|1781.58|1781.2|1780.57|1780.12|602
1635907800000|2021-11-03 02:50:00|1780.81|1780.31|1781.28|1780.78|1781.31|1780.9|1780.8|1780.3|322
1635908100000|2021-11-03 02:55:00|1781.29|1780.79|1781.03|1780.53|1781.31|1780.9|1780.84|1780.38|364
1635908400000|2021-11-03 03:00:00|1781.04|1780.54|1780.81|1780.31|1781.2|1780.7|1780.42|1779.95|414
1635908700000|2021-11-03 03:05:00|1780.82|1780.32|1780.43|1779.93|1780.82|1780.32|1780.34|1779.84|350
1635909000000|2021-11-03 03:10:00|1780.42|1779.92|1781.57|1781.27|1781.57|1781.27|1779.48|1779.1|487
1635909300000|2021-11-03 03:15:00|1781.6|1781.3|1782.04|1781.54|1782.43|1781.93|1781.26|1780.88|560
1635909600000|2021-11-03 03:20:00|1782.02|1781.52|1782.72|1782.42|1782.96|1782.53|1781.99|1781.49|476
1635909900000|2021-11-03 03:25:00|1782.82|1782.32|1783.88|1783.38|1784.06|1783.61|1782.77|1782.32|537
1635910200000|2021-11-03 03:30:00|1783.89|1783.39|1783.07|1782.57|1783.94|1783.44|1782.89|1782.39|355
1635910500000|2021-11-03 03:35:00|1783.06|1782.56|1783.25|1782.75|1783.34|1782.84|1783|1782.5|221
1635910800000|2021-11-03 03:40:00|1783.26|1782.76|1783.57|1783.07|1783.65|1783.15|1783.16|1782.66|188
1635911100000|2021-11-03 03:45:00|1783.58|1783.08|1783.75|1783.45|1783.8|1783.46|1783.18|1782.68|184
1635911400000|2021-11-03 03:50:00|1783.76|1783.46|1783.57|1783.07|1784.18|1783.78|1783.55|1783.05|270
1635911700000|2021-11-03 03:55:00|1783.54|1783.04|1783.6|1783.1|1783.65|1783.26|1783.37|1782.97|177
1635912000000|2021-11-03 04:00:00|1783.61|1783.11|1783.27|1782.77|1783.7|1783.2|1783.12|1782.69|216
1635912300000|2021-11-03 04:05:00|1783.26|1782.76|1783.16|1782.66|1783.34|1782.9|1783.03|1782.53|233
1635912600000|2021-11-03 04:10:00|1783.17|1782.67|1782.87|1782.37|1783.31|1782.81|1782.81|1782.32|174
1635912900000|2021-11-03 04:15:00|1782.89|1782.39|1782.13|1781.63|1782.89|1782.49|1782.09|1781.6|286
1635913200000|2021-11-03 04:20:00|1782.15|1781.65|1781.07|1780.57|1782.18|1781.68|1780.99|1780.54|317
1635913500000|2021-11-03 04:25:00|1781.08|1780.58|1781.74|1781.24|1781.99|1781.56|1781.01|1780.51|300
1635913800000|2021-11-03 04:30:00|1781.75|1781.25|1781.77|1781.27|1782.05|1781.61|1781.38|1780.97|255
1635914100000|2021-11-03 04:35:00|1781.78|1781.28|1781.99|1781.49|1782.12|1781.62|1781.76|1781.26|170
1635914400000|2021-11-03 04:40:00|1781.96|1781.46|1781.6|1781.1|1782.02|1781.58|1781.57|1781.08|164
1635914700000|2021-11-03 04:45:00|1781.61|1781.11|1782.03|1781.53|1782.16|1781.73|1781.28|1780.9|194
1635915000000|2021-11-03 04:50:00|1782.02|1781.52|1781.7|1781.2|1782.07|1781.58|1781.52|1781.09|172
1635915300000|2021-11-03 04:55:00|1781.67|1781.17|1781.3|1780.8|1781.81|1781.35|1781.28|1780.78|194
1635915600000|2021-11-03 05:00:00|1781.28|1780.78|1781.01|1780.51|1781.39|1780.89|1780.26|1779.86|369
1635915900000|2021-11-03 05:05:00|1781.02|1780.52|1781.51|1781.01|1781.55|1781.05|1781|1780.5|232
1635916200000|2021-11-03 05:10:00|1781.56|1781.06|1781.31|1780.81|1781.74|1781.24|1781.21|1780.71|197
1635916500000|2021-11-03 05:15:00|1781.24|1780.94|1781.67|1781.17|1781.77|1781.4|1780.83|1780.38|270
1635916800000|2021-11-03 05:20:00|1781.69|1781.19|1781.55|1781.05|1781.79|1781.38|1781.35|1780.89|248
1635917100000|2021-11-03 05:25:00|1781.54|1781.04|1781.9|1781.6|1782.1|1781.65|1781.39|1780.89|246
1635917400000|2021-11-03 05:30:00|1782|1781.5|1782.16|1781.66|1782.98|1782.48|1781.69|1781.19|650
1635917700000|2021-11-03 05:35:00|1782.15|1781.65|1781.7|1781.2|1782.3|1781.97|1781.48|1781.15|314
1635918000000|2021-11-03 05:40:00|1781.68|1781.18|1782.5|1782|1782.73|1782.32|1781.68|1781.18|385
1635918300000|2021-11-03 05:45:00|1782.51|1782.01|1782.43|1781.93|1782.73|1782.3|1782.22|1781.83|313
1635918600000|2021-11-03 05:50:00|1782.38|1781.88|1782.78|1782.28|1783.17|1782.76|1782.1|1781.7|406
1635918900000|2021-11-03 05:55:00|1782.77|1782.27|1782.49|1781.99|1783|1782.55|1782.36|1781.96|343
1635919200000|2021-11-03 06:00:00|1782.47|1781.97|1782|1781.5|1782.62|1782.25|1781.82|1781.43|439
1635919500000|2021-11-03 06:05:00|1782.01|1781.51|1781.15|1780.65|1782.13|1781.73|1780.96|1780.55|481
1635919800000|2021-11-03 06:10:00|1781.14|1780.64|1780.53|1780.03|1781.32|1780.82|1780.41|1779.99|482
1635920100000|2021-11-03 06:15:00|1780.42|1780.12|1779.81|1779.31|1780.72|1780.23|1778.58|1778.08|818
1635920400000|2021-11-03 06:20:00|1779.78|1779.28|1781.01|1780.51|1781.14|1780.64|1779.11|1778.61|605
1635920700000|2021-11-03 06:25:00|1781|1780.5|1780.91|1780.41|1781.69|1781.28|1780.76|1780.29|377
1635921000000|2021-11-03 06:30:00|1780.92|1780.42|1781.3|1780.8|1781.42|1780.92|1780.42|1780.03|494
1635921300000|2021-11-03 06:35:00|1781.29|1780.79|1780.54|1780.04|1781.32|1780.85|1780.48|1780.02|460
1635921600000|2021-11-03 06:40:00|1780.52|1780.02|1780.44|1779.94|1780.94|1780.44|1779.97|1779.56|507
1635921900000|2021-11-03 06:45:00|1780.42|1779.92|1780.41|1779.91|1780.78|1780.28|1780.3|1779.86|359
1635922200000|2021-11-03 06:50:00|1780.4|1779.9|1780.43|1779.93|1781.4|1780.99|1779.85|1779.46|484
1635922500000|2021-11-03 06:55:00|1780.44|1779.94|1780.46|1779.96|1781.25|1780.75|1780.27|1779.86|469
1635922800000|2021-11-03 07:00:00|1780.47|1779.97|1781.73|1781.23|1781.87|1781.43|1779.8|1779.3|726
1635923100000|2021-11-03 07:05:00|1781.72|1781.22|1781.27|1780.77|1781.72|1781.22|1780.94|1780.44|415
1635923400000|2021-11-03 07:10:00|1781.29|1780.79|1781.22|1780.72|1781.46|1780.96|1780.93|1780.43|376
1635923700000|2021-11-03 07:15:00|1781.28|1780.98|1780.94|1780.44|1781.3|1780.98|1780.76|1780.4|491
1635924000000|2021-11-03 07:20:00|1780.95|1780.45|1781.37|1780.87|1781.6|1781.1|1780.74|1780.24|461
1635924300000|2021-11-03 07:25:00|1781.38|1780.88|1781.13|1780.63|1781.42|1780.98|1780.5|1780|451
1635924600000|2021-11-03 07:30:00|1781.12|1780.62|1782.18|1781.68|1782.85|1782.35|1781.12|1780.62|726
1635924900000|2021-11-03 07:35:00|1782.19|1781.69|1781.79|1781.29|1782.21|1781.72|1781.54|1781.08|444
1635925200000|2021-11-03 07:40:00|1781.78|1781.28|1780.83|1780.33|1781.78|1781.28|1780.59|1780.19|516
1635925500000|2021-11-03 07:45:00|1780.85|1780.35|1781.08|1780.58|1781.5|1781.06|1780.83|1780.33|489
1635925800000|2021-11-03 07:50:00|1781.09|1780.59|1780.53|1780.03|1781.15|1780.75|1780.26|1779.86|498
1635926100000|2021-11-03 07:55:00|1780.52|1780.02|1781.89|1781.59|1782.28|1781.88|1780.38|1779.97|617
1635926400000|2021-11-03 08:00:00|1781.96|1781.66|1781.81|1781.31|1782.78|1782.38|1781.49|1780.99|729
1635926700000|2021-11-03 08:05:00|1781.82|1781.32|1782.27|1781.77|1782.51|1782.11|1781.25|1780.82|628
1635927000000|2021-11-03 08:10:00|1782.26|1781.76|1782.19|1781.69|1782.58|1782.25|1781.85|1781.35|514
1635927300000|2021-11-03 08:15:00|1782.08|1781.78|1782.8|1782.3|1782.99|1782.52|1781.81|1781.48|1007
1635927600000|2021-11-03 08:20:00|1782.83|1782.33|1782.73|1782.23|1782.97|1782.47|1781.96|1781.55|561
1635927900000|2021-11-03 08:25:00|1782.74|1782.24|1783.71|1783.21|1783.81|1783.31|1782.47|1781.97|590
1635928200000|2021-11-03 08:30:00|1783.64|1783.14|1783.17|1782.67|1783.88|1783.45|1782.94|1782.44|715
1635928500000|2021-11-03 08:35:00|1783.18|1782.68|1783.74|1783.24|1783.88|1783.51|1782.97|1782.6|591
1635928800000|2021-11-03 08:40:00|1783.75|1783.25|1783.57|1783.07|1784.22|1783.72|1783.36|1783.04|515
1635929100000|2021-11-03 08:45:00|1783.49|1783.19|1782.61|1782.31|1783.72|1783.31|1782.46|1782.06|655
1635929400000|2021-11-03 08:50:00|1782.72|1782.22|1781.94|1781.64|1782.73|1782.33|1781.94|1781.49|623
1635929700000|2021-11-03 08:55:00|1781.93|1781.63|1781.98|1781.48|1782.84|1782.34|1781.46|1781.06|700
1635930000000|2021-11-03 09:00:00|1781.96|1781.46|1782.28|1781.78|1782.68|1782.18|1781.96|1781.46|432
1635930300000|2021-11-03 09:05:00|1782.27|1781.77|1782.71|1782.21|1782.86|1782.45|1781.75|1781.25|473
1635930600000|2021-11-03 09:10:00|1782.7|1782.2|1782.79|1782.29|1783.14|1782.65|1782.57|1782.16|549
1635930900000|2021-11-03 09:15:00|1782.82|1782.32|1782.78|1782.28|1783.23|1782.8|1782.61|1782.22|346
1635931200000|2021-11-03 09:20:00|1782.79|1782.29|1781.86|1781.36|1782.79|1782.32|1781.48|1780.98|491
1635931500000|2021-11-03 09:25:00|1781.87|1781.37|1782.27|1781.77|1782.28|1781.88|1781.63|1781.23|348
1635931800000|2021-11-03 09:30:00|1782.25|1781.75|1781.41|1780.91|1782.43|1781.93|1781.27|1780.89|533
1635932100000|2021-11-03 09:35:00|1781.4|1780.9|1782.83|1782.33|1782.96|1782.48|1781.4|1780.9|475
1635932400000|2021-11-03 09:40:00|1782.8|1782.3|1782.68|1782.38|1783.49|1782.99|1782.67|1782.19|648
1635932700000|2021-11-03 09:45:00|1782.67|1782.37|1782|1781.5|1782.85|1782.37|1781.94|1781.44|395
1635933000000|2021-11-03 09:50:00|1782.01|1781.51|1782.27|1781.77|1782.48|1782.09|1781.91|1781.42|279
1635933300000|2021-11-03 09:55:00|1782.28|1781.78|1782.88|1782.38|1783.05|1782.64|1782.03|1781.62|499
1635933600000|2021-11-03 10:00:00|1782.85|1782.35|1782.48|1781.98|1783.06|1782.6|1782.07|1781.66|681
1635933900000|2021-11-03 10:05:00|1782.5|1782|1782.43|1782.13|1782.78|1782.28|1782.15|1781.71|569
1635934200000|2021-11-03 10:10:00|1782.39|1782.09|1781.27|1780.77|1782.6|1782.12|1780.82|1780.33|721
1635934500000|2021-11-03 10:15:00|1781.34|1780.84|1781.55|1781.05|1781.6|1781.17|1781.04|1780.54|510
1635934800000|2021-11-03 10:20:00|1781.5|1781|1780.91|1780.41|1781.8|1781.4|1780.91|1780.41|493
1635935100000|2021-11-03 10:25:00|1780.93|1780.43|1780.87|1780.37|1781.53|1781.13|1780.78|1780.28|400
1635935400000|2021-11-03 10:30:00|1780.88|1780.38|1782.17|1781.67|1782.44|1781.94|1780.82|1780.32|534
1635935700000|2021-11-03 10:35:00|1782.18|1781.68|1782.65|1782.15|1782.96|1782.56|1781.74|1781.31|508
1635936000000|2021-11-03 10:40:00|1782.7|1782.2|1782.46|1781.96|1782.81|1782.39|1782.19|1781.69|469
1635936300000|2021-11-03 10:45:00|1782.47|1781.97|1783.09|1782.59|1783.17|1782.72|1782.21|1781.74|534
1635936600000|2021-11-03 10:50:00|1783.1|1782.6|1783.3|1782.8|1783.4|1782.94|1782.85|1782.4|377
1635936900000|2021-11-03 10:55:00|1783.31|1782.81|1783.44|1782.94|1783.5|1783.1|1782.97|1782.47|366
1635937200000|2021-11-03 11:00:00|1783.42|1782.92|1784.08|1783.58|1784.34|1783.84|1783.02|1782.52|693
1635937500000|2021-11-03 11:05:00|1784.09|1783.59|1784.44|1783.94|1784.51|1784.11|1783.62|1783.12|523
1635937800000|2021-11-03 11:10:00|1784.43|1783.93|1784.06|1783.56|1784.71|1784.32|1783.78|1783.28|676
1635938100000|2021-11-03 11:15:00|1784.05|1783.55|1783.53|1783.03|1784.06|1783.58|1783.34|1782.86|526
1635938400000|2021-11-03 11:20:00|1783.56|1783.06|1783.98|1783.68|1784.26|1783.88|1782.92|1782.42|487
1635938700000|2021-11-03 11:25:00|1783.99|1783.69|1785.29|1784.79|1785.37|1784.87|1783.98|1783.58|588
1635939000000|2021-11-03 11:30:00|1785.3|1784.8|1784.86|1784.36|1785.9|1785.46|1784.85|1784.35|700
1635939300000|2021-11-03 11:35:00|1784.89|1784.39|1784.88|1784.38|1785.22|1784.73|1784.42|1783.93|454
1635939600000|2021-11-03 11:40:00|1784.87|1784.37|1784.94|1784.44|1785.38|1784.88|1784.63|1784.21|374
1635939900000|2021-11-03 11:45:00|1784.97|1784.47|1784.9|1784.4|1785.12|1784.71|1784.44|1783.94|443
1635940200000|2021-11-03 11:50:00|1784.72|1784.42|1785.04|1784.54|1785.11|1784.67|1784.05|1783.73|464
1635940500000|2021-11-03 11:55:00|1785.03|1784.53|1784.98|1784.48|1785.55|1785.16|1784.53|1784.03|511
1635940800000|2021-11-03 12:00:00|1785|1784.5|1785.58|1785.08|1785.94|1785.44|1784.6|1784.2|710
1635941100000|2021-11-03 12:05:00|1785.59|1785.09|1785.58|1785.28|1785.84|1785.44|1785.14|1784.77|600
1635941400000|2021-11-03 12:10:00|1785.57|1785.27|1785.46|1784.96|1785.96|1785.54|1784.84|1784.36|651
1635941700000|2021-11-03 12:15:00|1785.41|1784.91|1784.21|1783.71|1785.43|1784.93|1783.21|1782.71|1092
1635942000000|2021-11-03 12:20:00|1784.26|1783.76|1784.98|1784.48|1785.99|1785.49|1783.8|1783.3|990
1635942300000|2021-11-03 12:25:00|1784.97|1784.47|1785.01|1784.51|1785.66|1785.18|1784.16|1783.69|874
1635942600000|2021-11-03 12:30:00|1784.99|1784.49|1781.95|1781.45|1785.97|1785.47|1781.63|1781.13|1316
1635942900000|2021-11-03 12:35:00|1781.96|1781.46|1780.55|1780.05|1782.11|1781.63|1779.83|1779.33|1343
1635943200000|2021-11-03 12:40:00|1780.56|1780.06|1776.22|1775.92|1780.56|1780.06|1775.37|1774.87|1594
1635943500000|2021-11-03 12:45:00|1776.27|1775.97|1775.32|1774.82|1777.75|1777.25|1774.95|1774.45|1293
1635943800000|2021-11-03 12:50:00|1775.25|1774.75|1776.96|1776.46|1777.57|1777.07|1774.62|1774.21|1225
1635944100000|2021-11-03 12:55:00|1776.97|1776.47|1776.13|1775.63|1777.31|1776.81|1775.94|1775.44|1099
1635944400000|2021-11-03 13:00:00|1776.14|1775.64|1776.78|1776.28|1777.59|1777.09|1775.47|1774.97|1209
1635944700000|2021-11-03 13:05:00|1776.77|1776.27|1775.24|1774.74|1776.85|1776.35|1774.11|1773.61|1258
1635945000000|2021-11-03 13:10:00|1775.22|1774.72|1772.31|1771.81|1775.22|1774.72|1771.69|1771.19|1572
1635945300000|2021-11-03 13:15:00|1772.17|1771.67|1772.49|1771.99|1773.35|1772.85|1770.97|1770.52|1367
1635945600000|2021-11-03 13:20:00|1772.48|1771.98|1769.39|1768.89|1772.59|1772.18|1769.17|1768.79|1379
1635945900000|2021-11-03 13:25:00|1769.41|1768.91|1769.3|1768.8|1769.95|1769.56|1768.93|1768.5|1310
1635946200000|2021-11-03 13:30:00|1769.23|1768.73|1770.32|1770.02|1770.64|1770.33|1766.95|1766.45|1634
1635946500000|2021-11-03 13:35:00|1770.12|1769.82|1769.31|1768.81|1771.35|1770.85|1768.65|1768.15|1580
1635946800000|2021-11-03 13:40:00|1769.35|1768.85|1768.04|1767.54|1769.76|1769.32|1767.58|1767.08|1472
1635947100000|2021-11-03 13:45:00|1767.8|1767.3|1767.29|1766.79|1768.1|1767.68|1766.66|1766.18|1517
1635947400000|2021-11-03 13:50:00|1767.25|1766.75|1766.9|1766.4|1767.69|1767.26|1765.9|1765.45|1361
1635947700000|2021-11-03 13:55:00|1766.8|1766.3|1767.41|1766.91|1768.53|1768.09|1766.11|1765.61|1425
1635948000000|2021-11-03 14:00:00|1766.22|1765.92|1764.91|1764.41|1766.85|1766.35|1764|1763.5|1924
1635948300000|2021-11-03 14:05:00|1764.87|1764.37|1762.67|1762.17|1766.63|1766.18|1762.63|1762.13|1706
1635948600000|2021-11-03 14:10:00|1762.68|1762.18|1764.27|1763.77|1764.46|1763.96|1762.25|1761.79|1567
1635948900000|2021-11-03 14:15:00|1764.23|1763.73|1761.41|1760.91|1764.23|1763.73|1761.27|1760.89|1414
1635949200000|2021-11-03 14:20:00|1761.4|1760.9|1763.12|1762.62|1764.66|1764.33|1760.62|1760.12|1594
1635949500000|2021-11-03 14:25:00|1763.1|1762.6|1762.61|1762.11|1763.38|1762.96|1761.92|1761.42|1154
1635949800000|2021-11-03 14:30:00|1762.59|1762.09|1761.35|1760.85|1763.63|1763.25|1761.01|1760.51|1328
1635950100000|2021-11-03 14:35:00|1761.37|1760.87|1761.44|1760.94|1762.71|1762.31|1761.19|1760.69|1212
1635950400000|2021-11-03 14:40:00|1761.43|1760.93|1761.61|1761.11|1762.02|1761.65|1760.95|1760.59|1046
1635950700000|2021-11-03 14:45:00|1761.53|1761.03|1763.47|1762.97|1764.11|1763.71|1759.07|1758.71|1427
1635951000000|2021-11-03 14:50:00|1763.32|1762.82|1763.38|1762.88|1764.55|1764.05|1762.86|1762.43|1070
1635951300000|2021-11-03 14:55:00|1763.37|1762.87|1763.61|1763.11|1764.34|1763.97|1763.2|1762.7|1094
1635951600000|2021-11-03 15:00:00|1763.54|1763.04|1762.25|1761.75|1764.16|1763.66|1761.96|1761.46|1260
1635951900000|2021-11-03 15:05:00|1762.21|1761.71|1761.61|1761.11|1762.88|1762.48|1761.47|1760.97|1071
1635952200000|2021-11-03 15:10:00|1761.64|1761.14|1761.33|1760.83|1762.09|1761.7|1760.93|1760.51|821
1635952500000|2021-11-03 15:15:00|1761.39|1760.89|1761.11|1760.61|1762.63|1762.21|1760.85|1760.55|858
1635952800000|2021-11-03 15:20:00|1761.12|1760.62|1762.3|1761.8|1762.53|1762.03|1761.04|1760.61|879
1635953100000|2021-11-03 15:25:00|1762.32|1761.82|1763.21|1762.71|1763.31|1762.86|1762.19|1761.69|835
1635953400000|2021-11-03 15:30:00|1763.25|1762.75|1763.72|1763.22|1764.74|1764.24|1763.25|1762.75|853
1635953700000|2021-11-03 15:35:00|1763.73|1763.23|1763.29|1762.79|1765.12|1764.82|1763.27|1762.77|908
1635954000000|2021-11-03 15:40:00|1763.28|1762.78|1763.6|1763.1|1763.71|1763.21|1762.38|1761.88|756
1635954300000|2021-11-03 15:45:00|1763.59|1763.09|1762.74|1762.24|1764.09|1763.59|1762.22|1761.81|676
1635954600000|2021-11-03 15:50:00|1762.75|1762.25|1762.93|1762.43|1763.64|1763.27|1762.48|1762.08|700
1635954900000|2021-11-03 15:55:00|1762.98|1762.48|1763.87|1763.37|1764.52|1764.03|1762.73|1762.35|755
1635955200000|2021-11-03 16:00:00|1763.86|1763.36|1763.52|1763.02|1764.07|1763.57|1763.17|1762.77|650
1635955500000|2021-11-03 16:05:00|1763.53|1763.03|1763.58|1763.08|1763.89|1763.39|1763.11|1762.69|520
1635955800000|2021-11-03 16:10:00|1763.68|1763.18|1763.11|1762.61|1763.98|1763.57|1762.93|1762.43|565
1635956100000|2021-11-03 16:15:00|1763.1|1762.6|1762.57|1762.07|1763.17|1762.71|1762.41|1761.91|515
1635956400000|2021-11-03 16:20:00|1762.58|1762.08|1763.72|1763.22|1764.27|1763.77|1762.58|1762.08|692
1635956700000|2021-11-03 16:25:00|1763.73|1763.23|1763.26|1762.76|1763.82|1763.32|1762.86|1762.46|522
1635957000000|2021-11-03 16:30:00|1763.27|1762.77|1763.13|1762.63|1764.01|1763.51|1762.92|1762.42|561
1635957300000|2021-11-03 16:35:00|1763.12|1762.62|1763.29|1762.79|1763.74|1763.29|1763.04|1762.54|472
1635957600000|2021-11-03 16:40:00|1763.28|1762.78|1762.52|1762.02|1763.54|1763.04|1762.5|1762|530
1635957900000|2021-11-03 16:45:00|1762.53|1762.03|1762.64|1762.14|1762.82|1762.41|1762.38|1761.98|371
1635958200000|2021-11-03 16:50:00|1762.69|1762.19|1762.56|1762.06|1762.93|1762.54|1762.37|1761.87|452
1635958500000|2021-11-03 16:55:00|1762.57|1762.07|1762.25|1761.95|1762.93|1762.46|1762.25|1761.8|483
1635958800000|2021-11-03 17:00:00|1762.24|1761.94|1762.73|1762.23|1762.98|1762.48|1762.12|1761.75|632
1635959100000|2021-11-03 17:05:00|1762.74|1762.24|1762.33|1761.83|1762.76|1762.31|1762.26|1761.76|303
1635959400000|2021-11-03 17:10:00|1762.34|1761.84|1763.04|1762.54|1763.36|1763.04|1762.04|1761.54|523
1635959700000|2021-11-03 17:15:00|1763.03|1762.53|1763.83|1763.33|1763.93|1763.43|1762.82|1762.32|459
1635960000000|2021-11-03 17:20:00|1763.82|1763.32|1764.26|1763.76|1765.24|1764.74|1763.59|1763.09|688
1635960300000|2021-11-03 17:25:00|1764.27|1763.77|1763.97|1763.47|1764.92|1764.42|1763.57|1763.07|755
1635960600000|2021-11-03 17:30:00|1764.04|1763.54|1764.14|1763.64|1764.91|1764.52|1764.04|1763.54|454
1635960900000|2021-11-03 17:35:00|1764.15|1763.65|1764.62|1764.12|1764.66|1764.16|1763.91|1763.41|397
1635961200000|2021-11-03 17:40:00|1764.66|1764.16|1766.32|1765.82|1766.38|1765.88|1764.57|1764.07|766
1635961500000|2021-11-03 17:45:00|1766.31|1765.81|1765.54|1765.04|1766.31|1765.81|1765.27|1764.77|568
1635961800000|2021-11-03 17:50:00|1765.55|1765.05|1765.45|1764.95|1765.65|1765.15|1765.19|1764.69|508
1635962100000|2021-11-03 17:55:00|1765.44|1764.94|1765.36|1764.86|1766.71|1765.87|1765.05|1763.56|830
1635962400000|2021-11-03 18:00:00|1765.33|1764.83|1768.93|1768.43|1770.69|1770.19|1761.94|1761.44|2198
1635962700000|2021-11-03 18:05:00|1768.99|1768.49|1765.5|1765|1770.62|1770.12|1764.15|1763.65|1874
1635963000000|2021-11-03 18:10:00|1765.46|1764.96|1766.46|1765.96|1767.14|1766.64|1763.86|1763.36|1640
1635963300000|2021-11-03 18:15:00|1766.48|1765.98|1767.26|1766.76|1767.26|1766.76|1764.27|1763.77|1609
1635963600000|2021-11-03 18:20:00|1767.27|1766.77|1768.65|1768.15|1768.67|1768.17|1766.36|1765.86|1411
1635963900000|2021-11-03 18:25:00|1768.64|1768.14|1765.48|1764.98|1768.98|1768.48|1765.38|1764.88|1413
1635964200000|2021-11-03 18:30:00|1765.65|1765.15|1765.62|1765.12|1766.6|1766.1|1762.91|1762.41|1684
1635964500000|2021-11-03 18:35:00|1765.63|1765.13|1767.16|1766.66|1767.64|1767.14|1764.29|1763.79|1773
1635964800000|2021-11-03 18:40:00|1767.17|1766.67|1767.38|1766.88|1767.85|1767.35|1764.61|1764.11|1655
1635965100000|2021-11-03 18:45:00|1767.37|1766.87|1771.47|1770.97|1771.8|1771.3|1767.29|1766.79|1857
1635965400000|2021-11-03 18:50:00|1771.5|1771|1772.93|1772.43|1775.06|1774.76|1770.38|1769.88|1791
1635965700000|2021-11-03 18:55:00|1773.07|1772.57|1772.87|1772.37|1774.67|1774.17|1771.96|1771.46|1719
1635966000000|2021-11-03 19:00:00|1772.99|1772.49|1771.74|1771.24|1773.46|1772.96|1771.7|1771.2|1623
1635966300000|2021-11-03 19:05:00|1771.76|1771.26|1771.83|1771.33|1772.71|1772.21|1770.94|1770.44|1505
1635966600000|2021-11-03 19:10:00|1771.87|1771.37|1771.3|1770.8|1772.11|1771.61|1771.09|1770.59|1410
1635966900000|2021-11-03 19:15:00|1771.26|1770.76|1769.77|1769.27|1771.26|1770.76|1769.02|1768.52|1240
1635967200000|2021-11-03 19:20:00|1769.79|1769.29|1770.91|1770.41|1771.21|1770.71|1768.79|1768.29|1144
1635967500000|2021-11-03 19:25:00|1770.79|1770.29|1771.38|1770.88|1771.53|1771.03|1770.32|1769.82|1059
1635967800000|2021-11-03 19:30:00|1771.42|1770.92|1771.25|1770.75|1771.44|1770.94|1770.69|1770.19|874
1635968100000|2021-11-03 19:35:00|1771.21|1770.71|1773.14|1772.64|1773.86|1773.36|1771.02|1770.52|1065
1635968400000|2021-11-03 19:40:00|1773.15|1772.65|1774.06|1773.56|1774.64|1774.14|1772.7|1772.2|1079
1635968700000|2021-11-03 19:45:00|1774.09|1773.59|1774.22|1773.72|1775.41|1774.91|1773.9|1773.4|1044
1635969000000|2021-11-03 19:50:00|1774.25|1773.75|1773.61|1773.11|1774.56|1774.06|1772.99|1772.49|828
1635969300000|2021-11-03 19:55:00|1773.54|1773.04|1773.81|1773.31|1774.3|1773.8|1773.12|1772.62|803
1635969600000|2021-11-03 20:00:00|1773.82|1773.32|1772.75|1772.25|1774.52|1774.02|1772.69|1772.19|596
1635969900000|2021-11-03 20:05:00|1772.71|1772.21|1772.29|1771.79|1772.81|1772.31|1772.03|1771.55|521
1635970200000|2021-11-03 20:10:00|1772.32|1771.82|1772.36|1771.86|1773|1772.5|1772.16|1771.66|374
1635970500000|2021-11-03 20:15:00|1772.32|1771.82|1772.45|1771.95|1772.53|1772.03|1771.89|1771.39|382
1635970800000|2021-11-03 20:20:00|1772.39|1771.89|1773.17|1772.67|1773.41|1772.91|1772.13|1771.63|360
1635971100000|2021-11-03 20:25:00|1773.16|1772.66|1772.45|1771.95|1773.45|1772.95|1772.43|1771.93|321
1635971400000|2021-11-03 20:30:00|1772.38|1771.88|1772.5|1772|1772.91|1772.41|1772.37|1771.87|331
1635971700000|2021-11-03 20:35:00|1772.47|1771.97|1772.69|1772.19|1772.84|1772.34|1772.35|1771.85|203
1635972000000|2021-11-03 20:40:00|1772.68|1772.18|1772.56|1772.06|1772.96|1772.46|1772.53|1772.03|251
1635972300000|2021-11-03 20:45:00|1772.6|1772.1|1772.46|1771.96|1772.83|1772.33|1772.33|1771.83|249
1635972600000|2021-11-03 20:50:00|1772.47|1771.97|1770.19|1769.69|1772.67|1772.17|1770.18|1769.68|450
1635972900000|2021-11-03 20:55:00|1770.15|1769.65|1770.12|1769.62|1770.29|1769.79|1769.63|1769.13|335
1635976800000|2021-11-03 22:00:00|1770.71|1770.21|1771.83|1771.33|1771.86|1771.36|1770.45|1770.05|236
1635977100000|2021-11-03 22:05:00|1771.88|1771.38|1772.84|1772.34|1772.84|1772.34|1771.57|1771.07|238
1635977400000|2021-11-03 22:10:00|1772.8|1772.3|1773.65|1773.15|1773.79|1773.29|1772.8|1772.3|255
1635977700000|2021-11-03 22:15:00|1773.52|1773.02|1774.39|1773.89|1774.51|1774.01|1773.52|1773.02|178
1635978000000|2021-11-03 22:20:00|1774.4|1773.9|1775.28|1774.78|1775.31|1774.81|1774.39|1773.89|209
1635978300000|2021-11-03 22:25:00|1775.22|1774.72|1774.98|1774.48|1775.84|1775.34|1774.9|1774.4|192
1635978600000|2021-11-03 22:30:00|1774.96|1774.46|1774.22|1773.72|1774.97|1774.47|1773.67|1773.17|270
1635978900000|2021-11-03 22:35:00|1774.25|1773.75|1774.09|1773.59|1774.59|1774.09|1773.99|1773.49|253
1635979200000|2021-11-03 22:40:00|1774.08|1773.58|1773.74|1773.24|1774.12|1773.62|1773.62|1773.12|213
1635979500000|2021-11-03 22:45:00|1773.73|1773.23|1773.89|1773.39|1774.42|1773.92|1773.65|1773.15|178
1635979800000|2021-11-03 22:50:00|1773.88|1773.38|1773.93|1773.43|1773.94|1773.44|1773.64|1773.14|111
1635980100000|2021-11-03 22:55:00|1773.83|1773.33|1774.13|1773.63|1774.2|1773.7|1773.66|1773.16|187
1635980400000|2021-11-03 23:00:00|1774.12|1773.62|1774.26|1773.76|1774.76|1774.26|1774|1773.5|264
1635980700000|2021-11-03 23:05:00|1774.25|1773.75|1774.15|1773.65|1774.88|1774.38|1774.03|1773.53|250
1635981000000|2021-11-03 23:10:00|1774.21|1773.71|1774.88|1774.38|1775.11|1774.61|1773.92|1773.42|263
1635981300000|2021-11-03 23:15:00|1774.96|1774.46|1774.83|1774.33|1775.15|1774.65|1774.77|1774.27|295
1635981600000|2021-11-03 23:20:00|1774.77|1774.27|1774.76|1774.26|1774.98|1774.48|1774.66|1774.16|218
1635981900000|2021-11-03 23:25:00|1774.66|1774.16|1775.46|1774.96|1775.49|1774.99|1774.66|1774.16|269
1635982200000|2021-11-03 23:30:00|1775.5|1775|1775.54|1775.04|1775.85|1775.35|1775.31|1774.81|375
1635982500000|2021-11-03 23:35:00|1775.57|1775.07|1775.4|1774.9|1775.65|1775.15|1775.29|1774.79|231
1635982800000|2021-11-03 23:40:00|1775.45|1774.95|1775.27|1774.77|1775.65|1775.15|1775.09|1774.59|219
1635983100000|2021-11-03 23:45:00|1775.26|1774.76|1776.62|1776.12|1776.93|1776.43|1775.22|1774.72|625
1635983400000|2021-11-03 23:50:00|1776.63|1776.13|1777.16|1776.66|1777.5|1777|1776.5|1776|522
1635983700000|2021-11-03 23:55:00|1777.07|1776.57|1777.6|1777.1|1777.72|1777.22|1776.95|1776.45|461
1635984000000|2021-11-04 00:00:00|1777.59|1777.09|1777.19|1776.69|1778.55|1778.05|1776.89|1776.39|702
1635984300000|2021-11-04 00:05:00|1777.12|1776.62|1776.95|1776.45|1777.48|1776.98|1776.74|1776.24|409
1635984600000|2021-11-04 00:10:00|1776.96|1776.46|1776.01|1775.51|1776.99|1776.49|1775.78|1775.28|422
1635984900000|2021-11-04 00:15:00|1776.02|1775.52|1777.04|1776.54|1777.19|1776.69|1775.96|1775.46|340
1635985200000|2021-11-04 00:20:00|1777|1776.5|1776.96|1776.46|1777.47|1776.97|1776.77|1776.27|342
1635985500000|2021-11-04 00:25:00|1776.91|1776.41|1776.56|1776.06|1777.48|1776.98|1776.52|1776.02|380
1635985800000|2021-11-04 00:30:00|1776.6|1776.1|1776.5|1776|1777.13|1776.63|1776.32|1775.82|395
1635986100000|2021-11-04 00:35:00|1776.48|1775.98|1776.15|1775.65|1776.62|1776.12|1775.77|1775.37|319
1635986400000|2021-11-04 00:40:00|1776.1|1775.6|1775.99|1775.49|1776.45|1776.01|1775.84|1775.43|218
1635986700000|2021-11-04 00:45:00|1776.05|1775.55|1776.62|1776.12|1776.86|1776.41|1775.97|1775.49|255
1635987000000|2021-11-04 00:50:00|1776.58|1776.08|1775.48|1774.98|1776.64|1776.14|1775.44|1774.94|312
1635987300000|2021-11-04 00:55:00|1775.46|1774.96|1776.04|1775.54|1777.07|1776.62|1775.44|1774.94|544
1635987600000|2021-11-04 01:00:00|1776.05|1775.55|1775.76|1775.26|1776.48|1775.98|1774.07|1773.57|1081
1635987900000|2021-11-04 01:05:00|1775.77|1775.27|1774.51|1774.01|1775.78|1775.41|1773.86|1773.36|795
1635988200000|2021-11-04 01:10:00|1774.5|1774|1773.92|1773.42|1774.78|1774.28|1773.74|1773.24|481
1635988500000|2021-11-04 01:15:00|1773.91|1773.41|1775.62|1775.12|1775.65|1775.22|1773.75|1773.25|688
1635988800000|2021-11-04 01:20:00|1775.66|1775.16|1775.17|1774.67|1775.66|1775.16|1774.65|1774.17|486
1635989100000|2021-11-04 01:25:00|1775.16|1774.66|1775.39|1774.89|1775.72|1775.22|1774.9|1774.4|365
1635989400000|2021-11-04 01:30:00|1775.38|1774.88|1775.24|1774.74|1775.86|1775.37|1775.19|1774.69|493
1635989700000|2021-11-04 01:35:00|1775.25|1774.75|1775.12|1774.62|1775.44|1775.03|1774.86|1774.45|488
1635990000000|2021-11-04 01:40:00|1775.15|1774.65|1774.23|1773.73|1775.52|1775.09|1774.03|1773.61|475
1635990300000|2021-11-04 01:45:00|1774.22|1773.72|1773.97|1773.67|1774.39|1773.89|1773.96|1773.47|516
1635990600000|2021-11-04 01:50:00|1774.07|1773.57|1774.77|1774.27|1774.89|1774.39|1773.89|1773.46|512
1635990900000|2021-11-04 01:55:00|1774.76|1774.26|1775.86|1775.36|1775.88|1775.5|1774.47|1774.03|465
1635991200000|2021-11-04 02:00:00|1775.85|1775.35|1776.8|1776.3|1776.9|1776.47|1775.71|1775.32|683
1635991500000|2021-11-04 02:05:00|1776.79|1776.29|1776.38|1775.88|1777.22|1776.79|1776.26|1775.76|583
1635991800000|2021-11-04 02:10:00|1776.37|1775.87|1777.03|1776.53|1777.1|1776.69|1776.04|1775.67|460
1635992100000|2021-11-04 02:15:00|1777.02|1776.52|1777.17|1776.67|1777.19|1776.77|1776.64|1776.14|319
1635992400000|2021-11-04 02:20:00|1777.15|1776.65|1777.27|1776.77|1777.39|1777.09|1776.47|1775.97|300
1635992700000|2021-11-04 02:25:00|1777.26|1776.76|1777.2|1776.7|1777.35|1776.88|1776.82|1776.32|263
1635993000000|2021-11-04 02:30:00|1777.22|1776.72|1777.49|1776.99|1777.62|1777.19|1776.66|1776.2|373
1635993300000|2021-11-04 02:35:00|1777.48|1776.98|1777.62|1777.12|1777.95|1777.45|1777.11|1776.68|379
1635993600000|2021-11-04 02:40:00|1777.77|1777.27|1778.25|1777.75|1778.31|1777.82|1777.77|1777.27|476
1635993900000|2021-11-04 02:45:00|1778.26|1777.76|1777.18|1776.88|1778.51|1778.21|1777.14|1776.7|700
1635994200000|2021-11-04 02:50:00|1777.28|1776.78|1777.04|1776.54|1777.35|1776.95|1776.93|1776.5|426
1635994500000|2021-11-04 02:55:00|1777.03|1776.53|1776.56|1776.06|1777.04|1776.54|1776.37|1775.92|423
1635994800000|2021-11-04 03:00:00|1776.57|1776.07|1776.2|1775.7|1777.17|1776.82|1776.06|1775.69|453
1635995100000|2021-11-04 03:05:00|1776.19|1775.69|1777.22|1776.72|1777.29|1776.83|1776.12|1775.66|503
1635995400000|2021-11-04 03:10:00|1777.2|1776.7|1777.59|1777.09|1777.83|1777.43|1777.01|1776.68|537
1635995700000|2021-11-04 03:15:00|1777.56|1777.06|1776.97|1776.47|1777.67|1777.26|1776.87|1776.37|319
1635996000000|2021-11-04 03:20:00|1776.96|1776.46|1776.57|1776.07|1777.02|1776.52|1776.19|1775.73|326
1635996300000|2021-11-04 03:25:00|1776.58|1776.08|1776.25|1775.75|1776.58|1776.11|1775.98|1775.58|299
1635996600000|2021-11-04 03:30:00|1776.26|1775.76|1776.07|1775.57|1776.41|1775.91|1776.04|1775.55|198
1635996900000|2021-11-04 03:35:00|1776.06|1775.56|1775.88|1775.38|1776.1|1775.67|1775.61|1775.11|248
1635997200000|2021-11-04 03:40:00|1775.87|1775.37|1775.76|1775.26|1776.13|1775.63|1775.67|1775.25|189
1635997500000|2021-11-04 03:45:00|1775.75|1775.25|1776.15|1775.65|1776.26|1775.83|1775.63|1775.14|203
1635997800000|2021-11-04 03:50:00|1776.16|1775.66|1775.5|1775|1776.2|1775.77|1775.49|1774.99|172
1635998100000|2021-11-04 03:55:00|1775.52|1775.02|1775.39|1774.89|1775.73|1775.23|1775.13|1774.76|184
1635998400000|2021-11-04 04:00:00|1775.37|1774.87|1775.34|1774.84|1775.54|1775.08|1775.15|1774.71|165
1635998700000|2021-11-04 04:05:00|1775.35|1774.85|1775.46|1774.96|1775.62|1775.12|1775.26|1774.76|131
1635999000000|2021-11-04 04:10:00|1775.47|1774.97|1775.45|1774.95|1775.8|1775.5|1775.32|1774.84|192
1635999300000|2021-11-04 04:15:00|1775.46|1774.96|1775.49|1774.99|1775.57|1775.16|1775.26|1774.77|182
1635999600000|2021-11-04 04:20:00|1775.46|1774.96|1775.36|1774.86|1775.53|1775.15|1775.22|1774.78|140
1635999900000|2021-11-04 04:25:00|1775.33|1774.83|1775.34|1774.84|1775.43|1774.93|1774.98|1774.58|187
1636000200000|2021-11-04 04:30:00|1775.35|1774.85|1775.2|1774.7|1775.78|1775.41|1775.13|1774.65|297
1636000500000|2021-11-04 04:35:00|1775.23|1774.73|1775.75|1775.25|1775.8|1775.39|1774.89|1774.48|361
1636000800000|2021-11-04 04:40:00|1775.76|1775.26|1775.43|1774.93|1776.06|1775.67|1774.86|1774.52|346
1636001100000|2021-11-04 04:45:00|1775.44|1774.94|1775.41|1774.91|1775.74|1775.31|1775.22|1774.78|211
1636001400000|2021-11-04 04:50:00|1775.42|1774.92|1775.23|1774.73|1775.42|1774.92|1774.93|1774.53|172
1636001700000|2021-11-04 04:55:00|1775.22|1774.72|1774.99|1774.49|1775.29|1774.82|1774.83|1774.42|166
1636002000000|2021-11-04 05:00:00|1775|1774.5|1775.6|1775.1|1775.62|1775.13|1774.96|1774.5|320
1636002300000|2021-11-04 05:05:00|1775.59|1775.09|1775.08|1774.58|1775.63|1775.25|1774.98|1774.57|217
1636002600000|2021-11-04 05:10:00|1775.07|1774.57|1775.14|1774.64|1775.84|1775.39|1775.04|1774.57|270
1636002900000|2021-11-04 05:15:00|1775.13|1774.63|1774.54|1774.04|1775.28|1774.78|1774.36|1773.96|286
1636003200000|2021-11-04 05:20:00|1774.55|1774.05|1775.09|1774.59|1775.4|1774.9|1774.55|1774.05|293
1636003500000|2021-11-04 05:25:00|1775.08|1774.58|1775.28|1774.78|1775.31|1774.9|1774.93|1774.47|219
1636003800000|2021-11-04 05:30:00|1775.27|1774.77|1775.81|1775.31|1775.81|1775.31|1775.11|1774.64|433
1636004100000|2021-11-04 05:35:00|1775.8|1775.3|1775.71|1775.21|1776.27|1775.81|1775.62|1775.19|368
1636004400000|2021-11-04 05:40:00|1775.72|1775.22|1776|1775.5|1776.16|1775.66|1775.45|1775.06|503
1636004700000|2021-11-04 05:45:00|1775.98|1775.48|1775.14|1774.64|1776.17|1775.77|1775.04|1774.58|411
1636005000000|2021-11-04 05:50:00|1775.15|1774.65|1775.6|1775.3|1775.92|1775.42|1774.97|1774.55|479
1636005300000|2021-11-04 05:55:00|1775.7|1775.2|1775.02|1774.52|1775.79|1775.36|1775|1774.5|414
1636005600000|2021-11-04 06:00:00|1774.76|1774.46|1773.36|1772.86|1774.76|1774.46|1773.17|1772.68|746
1636005900000|2021-11-04 06:05:00|1773.35|1772.85|1772.79|1772.29|1773.42|1773.06|1772.46|1771.98|595
1636006200000|2021-11-04 06:10:00|1772.81|1772.31|1772.29|1771.79|1773.05|1772.55|1772.29|1771.79|632
1636006500000|2021-11-04 06:15:00|1772.3|1771.8|1771.4|1770.9|1772.39|1771.99|1771|1770.6|927
1636006800000|2021-11-04 06:20:00|1771.32|1770.82|1772.53|1772.03|1772.55|1772.05|1771.18|1770.68|526
1636007100000|2021-11-04 06:25:00|1772.52|1772.02|1772.92|1772.62|1773.63|1773.13|1772.3|1771.83|568
1636007400000|2021-11-04 06:30:00|1772.96|1772.66|1773.87|1773.37|1774.2|1773.72|1772.83|1772.42|457
1636007700000|2021-11-04 06:35:00|1773.86|1773.36|1773.17|1772.87|1774.17|1773.77|1773.05|1772.58|479
1636008000000|2021-11-04 06:40:00|1773.15|1772.85|1772.79|1772.29|1773.26|1772.85|1772.36|1771.94|384
1636008300000|2021-11-04 06:45:00|1772.81|1772.31|1773.22|1772.72|1773.22|1772.72|1772.21|1771.71|554
1636008600000|2021-11-04 06:50:00|1773.21|1772.71|1772.92|1772.62|1773.41|1773.02|1772.89|1772.39|360
1636008900000|2021-11-04 06:55:00|1772.95|1772.65|1773.06|1772.56|1773.46|1773.03|1772.73|1772.31|328
1636009200000|2021-11-04 07:00:00|1773.08|1772.58|1773.85|1773.35|1774.17|1773.72|1773.07|1772.57|642
1636009500000|2021-11-04 07:05:00|1773.83|1773.33|1774.59|1774.09|1774.65|1774.27|1773.7|1773.22|682
1636009800000|2021-11-04 07:10:00|1774.58|1774.08|1774.85|1774.35|1774.88|1774.43|1773.78|1773.32|575
1636010100000|2021-11-04 07:15:00|1774.91|1774.41|1775.29|1774.79|1775.58|1775.11|1774.49|1774.1|500
1636010400000|2021-11-04 07:20:00|1775.32|1774.82|1776.19|1775.69|1776.34|1775.93|1774.78|1774.4|494
1636010700000|2021-11-04 07:25:00|1776.23|1775.73|1775.67|1775.17|1776.25|1775.85|1775.06|1774.69|588
1636011000000|2021-11-04 07:30:00|1775.68|1775.18|1774.01|1773.51|1775.73|1775.34|1773.89|1773.39|700
1636011300000|2021-11-04 07:35:00|1773.99|1773.49|1774.64|1774.14|1775.02|1774.52|1773.64|1773.21|692
1636011600000|2021-11-04 07:40:00|1774.66|1774.16|1773.33|1772.83|1774.88|1774.4|1773.26|1772.76|706
1636011900000|2021-11-04 07:45:00|1773.27|1772.77|1773.86|1773.36|1774.25|1773.83|1773.01|1772.51|637
1636012200000|2021-11-04 07:50:00|1773.78|1773.48|1774.45|1773.95|1774.73|1774.23|1773.78|1773.39|454
1636012500000|2021-11-04 07:55:00|1774.46|1773.96|1775.1|1774.6|1775.1|1774.71|1773.86|1773.46|559
1636012800000|2021-11-04 08:00:00|1775.12|1774.62|1773.71|1773.41|1775.16|1774.66|1773.52|1773.14|779
1636013100000|2021-11-04 08:05:00|1773.72|1773.42|1773.4|1773.1|1774.27|1773.84|1773.16|1772.86|764
1636013400000|2021-11-04 08:10:00|1773.38|1773.08|1773.56|1773.26|1773.8|1773.34|1772.56|1772.07|813
1636013700000|2021-11-04 08:15:00|1773.51|1773.21|1773.69|1773.39|1774.19|1773.76|1773.14|1772.64|712
1636014000000|2021-11-04 08:20:00|1773.7|1773.4|1776.18|1775.68|1776.74|1776.42|1773.54|1773.17|1145
1636014300000|2021-11-04 08:25:00|1776.16|1775.66|1775.04|1774.54|1776.95|1776.55|1775.02|1774.52|873
1636014600000|2021-11-04 08:30:00|1775.05|1774.55|1774.14|1773.64|1775.56|1775.17|1774|1773.56|803
1636014900000|2021-11-04 08:35:00|1774.16|1773.66|1775.97|1775.47|1776.15|1775.65|1774.16|1773.66|675
1636015200000|2021-11-04 08:40:00|1775.98|1775.48|1776.78|1776.28|1777.65|1777.25|1775.98|1775.48|820
1636015500000|2021-11-04 08:45:00|1776.8|1776.3|1777.55|1777.05|1777.86|1777.42|1776.39|1775.99|956
1636015800000|2021-11-04 08:50:00|1777.58|1777.08|1776.39|1775.89|1777.74|1777.24|1775.6|1775.23|855
1636016100000|2021-11-04 08:55:00|1776.38|1775.88|1776.67|1776.37|1777.04|1776.54|1776.23|1775.83|724
1636016400000|2021-11-04 09:00:00|1776.69|1776.39|1776.7|1776.2|1776.95|1776.45|1776.49|1775.99|569
1636016700000|2021-11-04 09:05:00|1776.71|1776.21|1776.82|1776.32|1777.06|1776.56|1775.89|1775.39|633
1636017000000|2021-11-04 09:10:00|1776.81|1776.31|1775.62|1775.12|1776.88|1776.44|1775.42|1774.92|657
1636017300000|2021-11-04 09:15:00|1775.63|1775.13|1776.53|1776.03|1776.59|1776.15|1775.51|1775.01|717
1636017600000|2021-11-04 09:20:00|1776.54|1776.04|1776.03|1775.73|1776.8|1776.44|1775.61|1775.21|826
1636017900000|2021-11-04 09:25:00|1776.02|1775.72|1776.3|1775.8|1776.65|1776.16|1775.98|1775.59|536
1636018200000|2021-11-04 09:30:00|1776.27|1775.77|1775.86|1775.56|1776.35|1775.85|1775.77|1775.33|454
1636018500000|2021-11-04 09:35:00|1775.96|1775.46|1775.85|1775.35|1776.59|1776.2|1775.76|1775.35|529
1636018800000|2021-11-04 09:40:00|1775.86|1775.36|1776.94|1776.44|1776.99|1776.58|1775.44|1775.04|494
1636019100000|2021-11-04 09:45:00|1776.92|1776.42|1777|1776.5|1777.22|1776.8|1776.2|1775.8|668
1636019400000|2021-11-04 09:50:00|1776.98|1776.48|1777.1|1776.6|1777.48|1777.1|1776.89|1776.48|565
1636019700000|2021-11-04 09:55:00|1777.11|1776.61|1777.67|1777.17|1778.06|1777.56|1776.73|1776.23|678
1636020000000|2021-11-04 10:00:00|1777.66|1777.16|1776.88|1776.38|1777.74|1777.24|1776.69|1776.25|562
1636020300000|2021-11-04 10:05:00|1776.87|1776.37|1777.03|1776.53|1777.05|1776.71|1776.04|1775.63|572
1636020600000|2021-11-04 10:10:00|1777.04|1776.54|1777.7|1777.2|1777.7|1777.29|1776.86|1776.48|466
1636020900000|2021-11-04 10:15:00|1777.69|1777.19|1776.38|1776.08|1778.14|1777.64|1776.09|1775.71|606
1636021200000|2021-11-04 10:20:00|1776.52|1776.02|1776.95|1776.45|1777.03|1776.6|1776.09|1775.72|568
1636021500000|2021-11-04 10:25:00|1776.96|1776.46|1777.87|1777.37|1777.88|1777.51|1776.66|1776.2|476
1636021800000|2021-11-04 10:30:00|1777.81|1777.51|1777.93|1777.43|1778.69|1778.3|1777.47|1777.13|635
1636022100000|2021-11-04 10:35:00|1777.94|1777.44|1778.51|1778.01|1778.72|1778.22|1777.58|1777.17|557
1636022400000|2021-11-04 10:40:00|1778.54|1778.04|1778.33|1778.03|1779.07|1778.61|1778.08|1777.68|595
1636022700000|2021-11-04 10:45:00|1778.34|1778.04|1779.84|1779.34|1780.01|1779.54|1778.29|1777.91|727
1636023000000|2021-11-04 10:50:00|1779.82|1779.32|1779.44|1778.94|1779.99|1779.67|1779.11|1778.61|625
1636023300000|2021-11-04 10:55:00|1779.46|1778.96|1779.06|1778.56|1779.51|1779.01|1778.83|1778.41|504
1636023600000|2021-11-04 11:00:00|1779.04|1778.54|1779.58|1779.28|1779.8|1779.43|1779.03|1778.53|580
1636023900000|2021-11-04 11:05:00|1779.59|1779.29|1779.59|1779.09|1780.42|1780.02|1779.49|1778.99|627
1636024200000|2021-11-04 11:10:00|1779.6|1779.1|1779.96|1779.46|1780.02|1779.61|1779.04|1778.54|595
1636024500000|2021-11-04 11:15:00|1780.01|1779.51|1780.08|1779.58|1780.65|1780.29|1779.94|1779.51|689
1636024800000|2021-11-04 11:20:00|1780.09|1779.59|1779.32|1778.82|1780.21|1779.81|1779.15|1778.69|617
1636025100000|2021-11-04 11:25:00|1779.3|1778.8|1779.09|1778.59|1779.37|1778.97|1778.78|1778.28|538
1636025400000|2021-11-04 11:30:00|1779.08|1778.58|1779.95|1779.45|1780.23|1779.75|1778.47|1778.03|728
1636025700000|2021-11-04 11:35:00|1779.97|1779.47|1780.32|1779.82|1780.74|1780.34|1779.86|1779.45|863
1636026000000|2021-11-04 11:40:00|1780.33|1779.83|1781.94|1781.44|1782.45|1781.99|1780.05|1779.63|891
1636026300000|2021-11-04 11:45:00|1781.99|1781.49|1780.75|1780.45|1782.37|1781.98|1780.7|1780.31|880
1636026600000|2021-11-04 11:50:00|1780.7|1780.4|1780.6|1780.1|1781.19|1780.77|1780.43|1780.05|836
1636026900000|2021-11-04 11:55:00|1780.61|1780.11|1781.18|1780.68|1781.3|1780.88|1780.6|1780.1|687
1636027200000|2021-11-04 12:00:00|1781.41|1781.11|1781.7|1781.2|1783.73|1783.23|1779.39|1778.89|1814
1636027500000|2021-11-04 12:05:00|1781.68|1781.18|1781.49|1780.99|1782.76|1782.26|1780.78|1780.28|1553
1636027800000|2021-11-04 12:10:00|1781.53|1781.03|1782.36|1781.86|1782.57|1782.07|1780.95|1780.52|1333
1636028100000|2021-11-04 12:15:00|1782.33|1781.83|1782.72|1782.42|1783.47|1783.09|1781.3|1780.8|1194
1636028400000|2021-11-04 12:20:00|1782.85|1782.55|1785.1|1784.6|1785.5|1785.08|1782.78|1782.42|1387
1636028700000|2021-11-04 12:25:00|1785.09|1784.59|1783.87|1783.37|1785.61|1785.11|1783.52|1783.22|1023
1636029000000|2021-11-04 12:30:00|1783.88|1783.38|1788.38|1787.88|1789.54|1789.08|1783.85|1783.35|1669
1636029300000|2021-11-04 12:35:00|1788.32|1787.82|1788.22|1787.72|1788.52|1788.13|1785.79|1785.34|1548
1636029600000|2021-11-04 12:40:00|1788.27|1787.77|1788.32|1787.82|1789.25|1788.84|1787.49|1787.11|1596
1636029900000|2021-11-04 12:45:00|1788.39|1787.89|1789.94|1789.44|1790.46|1790.06|1788.39|1787.89|1446
1636030200000|2021-11-04 12:50:00|1789.92|1789.62|1791.91|1791.41|1792.51|1792.01|1789.38|1788.88|1505
1636030500000|2021-11-04 12:55:00|1791.89|1791.39|1792.91|1792.41|1793.21|1792.83|1791.03|1790.61|1338
1636030800000|2021-11-04 13:00:00|1792.92|1792.42|1792.52|1792.22|1792.93|1792.51|1791.17|1790.8|1513
1636031100000|2021-11-04 13:05:00|1792.58|1792.28|1792.25|1791.95|1793.26|1792.92|1791.55|1791.05|1388
1636031400000|2021-11-04 13:10:00|1792.29|1791.99|1793.21|1792.71|1793.58|1793.14|1791.99|1791.63|1322
1636031700000|2021-11-04 13:15:00|1793.19|1792.69|1791.09|1790.79|1793.55|1793.1|1791.07|1790.66|1249
1636032000000|2021-11-04 13:20:00|1791.13|1790.83|1793.28|1792.78|1793.47|1792.99|1791.13|1790.83|1045
1636032300000|2021-11-04 13:25:00|1793.31|1792.81|1792.49|1791.99|1793.39|1792.98|1792.01|1791.51|1153
1636032600000|2021-11-04 13:30:00|1792.48|1791.98|1792.38|1791.88|1793.73|1793.39|1792.07|1791.65|1429
1636032900000|2021-11-04 13:35:00|1792.4|1791.9|1792.45|1791.95|1793.65|1793.15|1791.79|1791.37|1290
1636033200000|2021-11-04 13:40:00|1792.64|1792.14|1794.76|1794.46|1795.19|1794.75|1792.64|1792.14|1355
1636033500000|2021-11-04 13:45:00|1794.86|1794.36|1792.71|1792.41|1795.01|1794.61|1792.65|1792.23|1140
1636033800000|2021-11-04 13:50:00|1792.72|1792.42|1793.48|1792.98|1793.67|1793.17|1791.68|1791.29|1054
1636034100000|2021-11-04 13:55:00|1793.46|1792.96|1796.11|1795.61|1796.24|1795.74|1793.32|1792.82|1101
1636034400000|2021-11-04 14:00:00|1796.77|1796.27|1798.04|1797.54|1798.58|1798.08|1795.49|1795.19|1558
1636034700000|2021-11-04 14:05:00|1797.96|1797.46|1797.04|1796.54|1798.43|1797.93|1796.32|1795.82|1237
1636035000000|2021-11-04 14:10:00|1797.05|1796.55|1796.93|1796.43|1798.06|1797.56|1796.77|1796.37|1133
1636035300000|2021-11-04 14:15:00|1796.89|1796.39|1796.15|1795.65|1799.05|1798.64|1795.96|1795.46|1380
1636035600000|2021-11-04 14:20:00|1796.16|1795.66|1797.61|1797.11|1797.81|1797.31|1795.85|1795.38|1258
1636035900000|2021-11-04 14:25:00|1797.64|1797.14|1798.71|1798.21|1799.25|1798.75|1796.49|1795.99|1367
1636036200000|2021-11-04 14:30:00|1798.65|1798.15|1797.56|1797.06|1798.69|1798.19|1796.51|1796.01|1293
1636036500000|2021-11-04 14:35:00|1797.54|1797.04|1797.26|1796.76|1798.28|1797.78|1795.21|1794.8|1325
1636036800000|2021-11-04 14:40:00|1797.3|1796.8|1796.5|1796|1798.55|1798.12|1796.43|1795.93|1282
1636037100000|2021-11-04 14:45:00|1796.53|1796.03|1797.02|1796.52|1797.67|1797.17|1796.12|1795.62|1002
1636037400000|2021-11-04 14:50:00|1797.03|1796.53|1796.84|1796.34|1798.35|1797.85|1796.02|1795.52|1193
1636037700000|2021-11-04 14:55:00|1796.82|1796.32|1797.23|1796.73|1798.27|1797.77|1796.71|1796.21|1233
1636038000000|2021-11-04 15:00:00|1797.1|1796.6|1796.19|1795.69|1797.44|1796.94|1794.24|1793.74|1394
1636038300000|2021-11-04 15:05:00|1796.22|1795.72|1795.7|1795.2|1797.06|1796.56|1795.04|1794.54|1165
1636038600000|2021-11-04 15:10:00|1795.69|1795.19|1794.91|1794.41|1796.48|1795.98|1794.62|1794.18|945
1636038900000|2021-11-04 15:15:00|1794.9|1794.4|1796.35|1795.85|1796.37|1795.91|1794.8|1794.3|951
1636039200000|2021-11-04 15:20:00|1796.34|1795.84|1795.04|1794.54|1796.34|1795.84|1794.49|1794.01|985
1636039500000|2021-11-04 15:25:00|1795.02|1794.52|1794.18|1793.68|1795.68|1795.34|1793.66|1793.16|1031
1636039800000|2021-11-04 15:30:00|1794.19|1793.69|1792.06|1791.56|1794.44|1793.95|1791.5|1791.11|1043
1636040100000|2021-11-04 15:35:00|1792.05|1791.55|1792.5|1792.2|1793.55|1793.08|1791.85|1791.45|953
1636040400000|2021-11-04 15:40:00|1792.51|1792.21|1793.97|1793.47|1794.47|1793.97|1792.42|1791.95|860
1636040700000|2021-11-04 15:45:00|1794|1793.5|1792.76|1792.26|1794.11|1793.61|1792.44|1792.14|837
1636041000000|2021-11-04 15:50:00|1792.73|1792.23|1792.71|1792.21|1793.31|1792.89|1792.35|1791.95|812
1636041300000|2021-11-04 15:55:00|1792.7|1792.2|1792.47|1792.17|1793.18|1792.68|1791.76|1791.36|1031
1636041600000|2021-11-04 16:00:00|1792.48|1792.18|1793.43|1792.93|1793.51|1793.1|1792.46|1792.06|808
1636041900000|2021-11-04 16:05:00|1793.44|1792.94|1793.38|1792.88|1794.15|1793.65|1792.85|1792.46|760
1636042200000|2021-11-04 16:10:00|1793.36|1792.86|1792.81|1792.31|1793.43|1792.99|1792.74|1792.24|656
1636042500000|2021-11-04 16:15:00|1792.82|1792.32|1793.1|1792.6|1793.34|1792.91|1792.59|1792.09|760
1636042800000|2021-11-04 16:20:00|1793.09|1792.59|1792.98|1792.48|1793.73|1793.27|1792.84|1792.34|607
1636043100000|2021-11-04 16:25:00|1792.97|1792.47|1792.95|1792.45|1793.52|1793.02|1792.6|1792.13|596
1636043400000|2021-11-04 16:30:00|1792.97|1792.47|1793.17|1792.67|1793.33|1792.86|1792.32|1791.86|668
1636043700000|2021-11-04 16:35:00|1793.14|1792.64|1793.3|1792.8|1793.65|1793.2|1792.85|1792.35|662
1636044000000|2021-11-04 16:40:00|1793.31|1792.81|1792.45|1791.95|1793.31|1792.81|1792.28|1791.89|559
1636044300000|2021-11-04 16:45:00|1792.41|1791.91|1791.91|1791.41|1792.5|1792.07|1791.52|1791.09|565
1636044600000|2021-11-04 16:50:00|1791.9|1791.4|1791.23|1790.73|1792.48|1792.06|1791.11|1790.71|585
1636044900000|2021-11-04 16:55:00|1791.25|1790.75|1792.72|1792.22|1792.72|1792.26|1791.24|1790.74|608
1636045200000|2021-11-04 17:00:00|1792.74|1792.24|1792.17|1791.67|1792.86|1792.36|1791.86|1791.42|604
1636045500000|2021-11-04 17:05:00|1792.05|1791.75|1792.51|1792.01|1792.54|1792.1|1791.28|1790.87|462
1636045800000|2021-11-04 17:10:00|1792.5|1792|1792.33|1791.83|1792.64|1792.14|1791.9|1791.44|493
1636046100000|2021-11-04 17:15:00|1792.32|1791.82|1793.07|1792.57|1793.33|1792.83|1792.1|1791.6|592
1636046400000|2021-11-04 17:20:00|1792.91|1792.41|1792.66|1792.16|1793.87|1793.46|1792.51|1792.01|658
1636046700000|2021-11-04 17:25:00|1792.67|1792.17|1793.04|1792.54|1793.17|1792.67|1792.08|1791.58|800
1636047000000|2021-11-04 17:30:00|1793.05|1792.55|1792.36|1791.86|1793.27|1792.77|1792.06|1791.56|557
1636047300000|2021-11-04 17:35:00|1792.38|1791.88|1792.35|1791.85|1792.49|1791.99|1792.12|1791.62|362
1636047600000|2021-11-04 17:40:00|1792.34|1791.84|1792.58|1792.08|1792.83|1792.48|1792.31|1791.81|384
1636047900000|2021-11-04 17:45:00|1792.59|1792.09|1793.12|1792.62|1793.95|1793.54|1792.57|1792.07|550
1636048200000|2021-11-04 17:50:00|1793.1|1792.6|1794|1793.5|1794.24|1793.85|1793.1|1792.6|592
1636048500000|2021-11-04 17:55:00|1794.02|1793.52|1793.7|1793.4|1794.43|1794.04|1793.69|1793.34|472
1636048800000|2021-11-04 18:00:00|1793.82|1793.32|1793.6|1793.1|1794.26|1793.87|1793.5|1793.04|490
1636049100000|2021-11-04 18:05:00|1793.61|1793.11|1793.92|1793.42|1794.08|1793.68|1793.25|1792.83|460
1636049400000|2021-11-04 18:10:00|1793.91|1793.41|1793.54|1793.04|1793.92|1793.42|1793.07|1792.7|353
1636049700000|2021-11-04 18:15:00|1793.53|1793.03|1793.14|1792.64|1793.63|1793.13|1793.02|1792.55|440
1636050000000|2021-11-04 18:20:00|1793.2|1792.7|1793.16|1792.66|1793.4|1792.9|1792.78|1792.28|348
1636050300000|2021-11-04 18:25:00|1793.2|1792.7|1792.89|1792.39|1793.45|1792.95|1792.57|1792.12|454
1636050600000|2021-11-04 18:30:00|1792.9|1792.4|1792.43|1791.93|1793.19|1792.69|1792.33|1791.83|358
1636050900000|2021-11-04 18:35:00|1792.44|1791.94|1792.33|1791.83|1792.61|1792.11|1792.12|1791.62|383
1636051200000|2021-11-04 18:40:00|1792.34|1791.84|1791.91|1791.41|1792.42|1791.92|1791.71|1791.31|341
1636051500000|2021-11-04 18:45:00|1791.92|1791.42|1791.79|1791.29|1791.93|1791.54|1791.6|1791.1|344
1636051800000|2021-11-04 18:50:00|1791.78|1791.28|1792.6|1792.1|1792.75|1792.28|1791.75|1791.25|375
1636052100000|2021-11-04 18:55:00|1792.58|1792.08|1792.67|1792.37|1792.97|1792.56|1792.19|1791.76|429
1636052400000|2021-11-04 19:00:00|1792.68|1792.38|1793.13|1792.63|1793.13|1792.64|1792.32|1791.82|351
1636052700000|2021-11-04 19:05:00|1793.12|1792.62|1792.58|1792.08|1793.16|1792.66|1792.27|1791.84|327
1636053000000|2021-11-04 19:10:00|1792.59|1792.09|1792.86|1792.36|1792.87|1792.37|1792.32|1791.82|347
1636053300000|2021-11-04 19:15:00|1792.85|1792.35|1792.95|1792.45|1792.98|1792.49|1792.37|1791.95|248
1636053600000|2021-11-04 19:20:00|1792.93|1792.43|1792.79|1792.29|1792.97|1792.49|1792.65|1792.15|274
1636053900000|2021-11-04 19:25:00|1792.78|1792.28|1793.29|1792.79|1793.32|1792.82|1792.62|1792.24|271
1636054200000|2021-11-04 19:30:00|1793.26|1792.76|1793.76|1793.26|1793.86|1793.36|1793.16|1792.68|345
1636054500000|2021-11-04 19:35:00|1793.74|1793.24|1793.83|1793.33|1793.9|1793.4|1793.55|1793.05|274
1636054800000|2021-11-04 19:40:00|1793.87|1793.37|1793.62|1793.12|1793.99|1793.49|1793.37|1792.87|279
1636055100000|2021-11-04 19:45:00|1793.59|1793.09|1793.65|1793.15|1793.8|1793.3|1793.53|1793.03|272
1636055400000|2021-11-04 19:50:00|1793.64|1793.14|1794.01|1793.51|1794.06|1793.56|1793.64|1793.14|370
1636055700000|2021-11-04 19:55:00|1794|1793.5|1794.16|1793.66|1794.21|1793.72|1793.72|1793.22|450
1636056000000|2021-11-04 20:00:00|1794.12|1793.62|1793.99|1793.49|1794.19|1793.69|1793.16|1792.66|313
1636056300000|2021-11-04 20:05:00|1793.98|1793.48|1792.98|1792.48|1793.98|1793.48|1792.83|1792.35|252
1636056600000|2021-11-04 20:10:00|1792.99|1792.49|1792.65|1792.15|1793.09|1792.59|1792.46|1792.06|161
1636056900000|2021-11-04 20:15:00|1792.64|1792.14|1792.48|1791.98|1792.85|1792.42|1792.31|1791.81|182
1636057200000|2021-11-04 20:20:00|1792.45|1791.95|1792.23|1791.73|1792.5|1792|1792.15|1791.68|162
1636057500000|2021-11-04 20:25:00|1792.21|1791.71|1791.94|1791.44|1792.26|1791.76|1791.74|1791.29|220
1636057800000|2021-11-04 20:30:00|1791.93|1791.43|1791.98|1791.48|1792.27|1791.77|1791.92|1791.42|147
1636058100000|2021-11-04 20:35:00|1791.95|1791.45|1792.11|1791.61|1792.24|1791.74|1791.94|1791.44|127
1636058400000|2021-11-04 20:40:00|1792.08|1791.58|1792|1791.5|1792.17|1791.67|1791.89|1791.39|144
1636058700000|2021-11-04 20:45:00|1791.98|1791.48|1791.8|1791.3|1792.17|1791.67|1791.57|1791.07|282
1636059000000|2021-11-04 20:50:00|1791.88|1791.38|1792.02|1791.52|1792.39|1791.89|1791.88|1791.38|257
1636059300000|2021-11-04 20:55:00|1792.01|1791.51|1792.33|1791.83|1792.45|1791.95|1791.89|1791.39|228
1636063200000|2021-11-04 22:00:00|1791.68|1791.18|1791.46|1790.96|1791.77|1791.27|1791.34|1790.84|185
1636063500000|2021-11-04 22:05:00|1791.44|1790.94|1791.25|1790.75|1791.56|1791.2|1791.07|1790.58|230
1636063800000|2021-11-04 22:10:00|1791.28|1790.78|1791.02|1790.52|1791.53|1791.23|1791.01|1790.51|143
1636064100000|2021-11-04 22:15:00|1791.04|1790.54|1790.8|1790.3|1791.1|1790.6|1790.77|1790.27|179
1636064400000|2021-11-04 22:20:00|1790.83|1790.33|1791.07|1790.57|1791.23|1790.73|1790.78|1790.28|128
1636064700000|2021-11-04 22:25:00|1791.08|1790.58|1791.38|1790.88|1791.4|1790.9|1790.96|1790.46|97
1636065000000|2021-11-04 22:30:00|1791.41|1790.91|1791.12|1790.62|1791.41|1790.91|1790.99|1790.49|143
1636065300000|2021-11-04 22:35:00|1791.11|1790.61|1790.95|1790.45|1791.21|1790.71|1790.85|1790.42|130
1636065600000|2021-11-04 22:40:00|1790.94|1790.44|1791.29|1790.79|1791.45|1790.95|1790.93|1790.43|127
1636065900000|2021-11-04 22:45:00|1791.21|1790.71|1791.39|1790.89|1791.4|1790.9|1791.11|1790.61|103
1636066200000|2021-11-04 22:50:00|1791.38|1790.88|1791.58|1791.08|1791.58|1791.08|1791.18|1790.68|123
1636066500000|2021-11-04 22:55:00|1791.59|1791.09|1791.74|1791.24|1791.77|1791.27|1791.5|1791|155
1636066800000|2021-11-04 23:00:00|1791.72|1791.22|1791.93|1791.43|1791.99|1791.49|1791.66|1791.16|148
1636067100000|2021-11-04 23:05:00|1791.94|1791.44|1791.85|1791.35|1792.05|1791.55|1791.81|1791.31|154
1636067400000|2021-11-04 23:10:00|1791.86|1791.36|1792.06|1791.56|1792.22|1791.72|1791.85|1791.35|187
1636067700000|2021-11-04 23:15:00|1792.05|1791.55|1792.26|1791.76|1792.29|1791.79|1792|1791.5|185
1636068000000|2021-11-04 23:20:00|1792.24|1791.74|1792.27|1791.77|1792.54|1792.04|1792.24|1791.74|202
1636068300000|2021-11-04 23:25:00|1792.26|1791.76|1792.21|1791.71|1792.46|1791.96|1792|1791.5|184
1636068600000|2021-11-04 23:30:00|1792.23|1791.73|1792.1|1791.6|1792.26|1791.87|1792.02|1791.56|134
1636068900000|2021-11-04 23:35:00|1792.13|1791.63|1791.75|1791.25|1792.15|1791.65|1791.12|1790.62|242
1636069200000|2021-11-04 23:40:00|1791.77|1791.27|1792.19|1791.69|1792.43|1792.04|1791.71|1791.21|383
1636069500000|2021-11-04 23:45:00|1792.2|1791.7|1791.73|1791.23|1792.3|1791.8|1791.33|1790.83|336
1636069800000|2021-11-04 23:50:00|1791.83|1791.33|1791.83|1791.33|1792.35|1791.85|1791.6|1791.1|240
1636070100000|2021-11-04 23:55:00|1791.82|1791.32|1791.69|1791.19|1791.91|1791.41|1791.59|1791.09|174
1636070400000|2021-11-05 00:00:00|1791.68|1791.18|1791.65|1791.15|1791.82|1791.32|1791.06|1790.56|375
1636070700000|2021-11-05 00:05:00|1791.67|1791.17|1791.96|1791.46|1792.27|1791.77|1791.64|1791.14|426
1636071000000|2021-11-05 00:10:00|1791.97|1791.47|1792.32|1791.82|1792.44|1791.94|1791.76|1791.26|509
1636071300000|2021-11-05 00:15:00|1792.31|1791.81|1792.05|1791.55|1792.82|1792.32|1791.77|1791.47|351
1636071600000|2021-11-05 00:20:00|1792.07|1791.57|1792.48|1791.98|1792.74|1792.24|1791.57|1791.07|488
1636071900000|2021-11-05 00:25:00|1792.47|1791.97|1792.88|1792.38|1793.73|1793.23|1792.3|1791.8|440
1636072200000|2021-11-05 00:30:00|1792.87|1792.37|1791.51|1791.01|1793.48|1792.98|1791.3|1790.89|606
1636072500000|2021-11-05 00:35:00|1791.53|1791.03|1791.18|1790.68|1792.27|1791.8|1791.03|1790.63|485
1636072800000|2021-11-05 00:40:00|1791.19|1790.69|1791.14|1790.64|1791.67|1791.17|1791.02|1790.58|298
1636073100000|2021-11-05 00:45:00|1791.13|1790.63|1790.67|1790.17|1791.13|1790.63|1790.56|1790.16|277
1636073400000|2021-11-05 00:50:00|1790.66|1790.16|1790.6|1790.1|1790.85|1790.49|1790.36|1789.9|359
1636073700000|2021-11-05 00:55:00|1790.61|1790.11|1791.69|1791.19|1791.69|1791.19|1790.47|1790.07|399
1636074000000|2021-11-05 01:00:00|1791.68|1791.18|1792.77|1792.27|1793.17|1792.69|1791.52|1791.17|882
1636074300000|2021-11-05 01:05:00|1792.8|1792.3|1794.53|1794.03|1794.66|1794.29|1792.75|1792.25|906
1636074600000|2021-11-05 01:10:00|1794.54|1794.04|1795.15|1794.65|1795.22|1794.72|1793.79|1793.33|799
1636074900000|2021-11-05 01:15:00|1795.16|1794.66|1794.81|1794.31|1795.45|1794.99|1794.68|1794.19|732
1636075200000|2021-11-05 01:20:00|1794.82|1794.32|1795.6|1795.1|1795.7|1795.2|1794.37|1793.93|625
1636075500000|2021-11-05 01:25:00|1795.61|1795.11|1795.07|1794.57|1795.72|1795.27|1794.62|1794.22|634
1636075800000|2021-11-05 01:30:00|1795.13|1794.63|1795.27|1794.77|1795.59|1795.09|1794.82|1794.39|588
1636076100000|2021-11-05 01:35:00|1795.28|1794.78|1794.88|1794.38|1795.56|1795.17|1794.75|1794.36|438
1636076400000|2021-11-05 01:40:00|1794.86|1794.36|1795.25|1794.75|1795.39|1794.93|1794.77|1794.35|437
1636076700000|2021-11-05 01:45:00|1795.27|1794.77|1794.75|1794.25|1795.42|1794.92|1794.47|1794.09|575
1636077000000|2021-11-05 01:50:00|1794.77|1794.27|1794.8|1794.3|1795.03|1794.53|1793.61|1793.17|667
1636077300000|2021-11-05 01:55:00|1794.79|1794.29|1795.77|1795.47|1795.92|1795.5|1794.66|1794.27|681
1636077600000|2021-11-05 02:00:00|1795.78|1795.48|1795.83|1795.33|1796.27|1795.81|1795.65|1795.28|596
1636077900000|2021-11-05 02:05:00|1795.82|1795.32|1795.84|1795.34|1795.98|1795.58|1795.36|1794.87|568
1636078200000|2021-11-05 02:10:00|1795.83|1795.33|1796.19|1795.69|1796.26|1795.79|1795.57|1795.17|483
1636078500000|2021-11-05 02:15:00|1796.18|1795.68|1796.32|1795.82|1796.45|1796|1795.86|1795.44|349
1636078800000|2021-11-05 02:20:00|1796.33|1795.83|1796.11|1795.61|1796.41|1795.91|1795.97|1795.48|252
1636079100000|2021-11-05 02:25:00|1796.1|1795.6|1795.42|1794.92|1796.11|1795.61|1795.37|1794.87|250
1636079400000|2021-11-05 02:30:00|1795.41|1794.91|1794.94|1794.44|1795.53|1795.03|1794.82|1794.39|318
1636079700000|2021-11-05 02:35:00|1794.93|1794.43|1794.96|1794.46|1795.03|1794.53|1794.68|1794.18|304
1636080000000|2021-11-05 02:40:00|1794.97|1794.47|1794.08|1793.58|1795.13|1794.63|1794.07|1793.57|440
1636080300000|2021-11-05 02:45:00|1794.07|1793.57|1793.48|1792.98|1794.15|1793.65|1793.42|1792.92|464
1636080600000|2021-11-05 02:50:00|1793.47|1792.97|1793.16|1792.66|1793.47|1792.97|1792.45|1792.03|461
1636080900000|2021-11-05 02:55:00|1793.09|1792.59|1794.25|1793.75|1794.35|1793.95|1793.02|1792.52|443
1636081200000|2021-11-05 03:00:00|1794.24|1793.74|1793.89|1793.39|1794.52|1794.09|1793.56|1793.08|352
1636081500000|2021-11-05 03:05:00|1793.9|1793.4|1794.09|1793.79|1794.69|1794.19|1793.78|1793.28|325
1636081800000|2021-11-05 03:10:00|1794.08|1793.78|1794.62|1794.12|1794.71|1794.31|1793.93|1793.54|265
1636082100000|2021-11-05 03:15:00|1794.63|1794.13|1794.19|1793.69|1794.69|1794.29|1793.84|1793.41|305
1636082400000|2021-11-05 03:20:00|1794.09|1793.79|1794.35|1793.85|1794.51|1794.05|1793.98|1793.51|270
1636082700000|2021-11-05 03:25:00|1794.36|1793.86|1793.64|1793.14|1794.36|1793.86|1793.49|1793.08|312
1636083000000|2021-11-05 03:30:00|1793.63|1793.13|1793.66|1793.16|1793.71|1793.28|1793.31|1792.88|243
1636083300000|2021-11-05 03:35:00|1793.65|1793.15|1793.13|1792.63|1793.71|1793.21|1793.13|1792.63|221
1636083600000|2021-11-05 03:40:00|1793.12|1792.62|1793.19|1792.69|1793.4|1792.9|1793.02|1792.52|201
1636083900000|2021-11-05 03:45:00|1793.21|1792.71|1792.91|1792.41|1793.3|1792.8|1792.72|1792.31|219
1636084200000|2021-11-05 03:50:00|1792.92|1792.42|1793.09|1792.59|1793.38|1792.88|1792.87|1792.4|144
1636084500000|2021-11-05 03:55:00|1793.1|1792.6|1793.18|1792.68|1793.69|1793.25|1793.08|1792.58|270
1636084800000|2021-11-05 04:00:00|1793.16|1792.66|1793.1|1792.6|1793.23|1792.73|1792.89|1792.43|245
1636085100000|2021-11-05 04:05:00|1793.09|1792.59|1793.57|1793.07|1793.76|1793.27|1792.97|1792.47|229
1636085400000|2021-11-05 04:10:00|1793.58|1793.08|1794.32|1793.82|1794.32|1793.92|1793.52|1793.02|237
1636085700000|2021-11-05 04:15:00|1794.3|1793.8|1794.05|1793.55|1794.34|1793.98|1794.03|1793.53|177
1636086000000|2021-11-05 04:20:00|1793.97|1793.47|1794.02|1793.52|1794.2|1793.84|1793.89|1793.39|136
1636086300000|2021-11-05 04:25:00|1794.03|1793.53|1795.02|1794.52|1795.03|1794.62|1793.75|1793.25|444
1636086600000|2021-11-05 04:30:00|1795.01|1794.51|1794.55|1794.05|1795.02|1794.6|1794.55|1794.05|221
1636086900000|2021-11-05 04:35:00|1794.52|1794.02|1794.84|1794.34|1795.02|1794.57|1794.51|1794.01|187
1636087200000|2021-11-05 04:40:00|1794.83|1794.33|1794.98|1794.48|1795.03|1794.53|1794.75|1794.25|148
1636087500000|2021-11-05 04:45:00|1794.96|1794.46|1794.99|1794.49|1795.1|1794.6|1794.83|1794.33|176
1636087800000|2021-11-05 04:50:00|1794.94|1794.44|1794.97|1794.47|1795.06|1794.56|1794.82|1794.32|148
1636088100000|2021-11-05 04:55:00|1794.95|1794.45|1795.96|1795.46|1795.96|1795.46|1794.95|1794.45|284
1636088400000|2021-11-05 05:00:00|1795.97|1795.47|1796.86|1796.36|1796.88|1796.39|1795.81|1795.41|362
1636088700000|2021-11-05 05:05:00|1796.85|1796.35|1796.64|1796.14|1797.23|1796.84|1796.29|1795.88|376
1636089000000|2021-11-05 05:10:00|1796.63|1796.13|1796.02|1795.52|1796.67|1796.17|1795.84|1795.45|268
1636089300000|2021-11-05 05:15:00|1796.03|1795.53|1795.84|1795.34|1796.04|1795.54|1795.4|1794.9|263
1636089600000|2021-11-05 05:20:00|1795.83|1795.33|1795.31|1794.81|1796.19|1795.83|1794.95|1794.54|326
1636089900000|2021-11-05 05:25:00|1795.3|1794.8|1794.96|1794.46|1795.48|1795.02|1794.84|1794.36|299
1636090200000|2021-11-05 05:30:00|1794.98|1794.48|1794.72|1794.22|1795.26|1794.79|1794.56|1794.08|467
1636090500000|2021-11-05 05:35:00|1794.7|1794.2|1795.45|1794.95|1795.61|1795.11|1794.43|1793.93|461
1636090800000|2021-11-05 05:40:00|1795.46|1794.96|1795.86|1795.56|1796.03|1795.62|1795.35|1794.85|389
1636091100000|2021-11-05 05:45:00|1795.92|1795.62|1796.38|1795.88|1796.6|1796.14|1795.92|1795.53|423
1636091400000|2021-11-05 05:50:00|1796.42|1795.92|1795.84|1795.34|1796.8|1796.36|1795.66|1795.26|434
1636091700000|2021-11-05 05:55:00|1795.82|1795.32|1796.15|1795.65|1796.2|1795.7|1795.32|1794.84|418
1636092000000|2021-11-05 06:00:00|1795.96|1795.66|1795.74|1795.24|1796.41|1795.91|1795.51|1795.01|560
1636092300000|2021-11-05 06:05:00|1795.73|1795.23|1795.92|1795.42|1796.08|1795.62|1795.17|1794.69|450
1636092600000|2021-11-05 06:10:00|1795.89|1795.39|1795.68|1795.18|1796.34|1795.89|1795.32|1794.82|442
1636092900000|2021-11-05 06:15:00|1795.77|1795.27|1796.55|1796.25|1797.19|1796.76|1795.59|1795.19|490
1636093200000|2021-11-05 06:20:00|1796.65|1796.15|1796.12|1795.62|1797.24|1796.74|1796.07|1795.57|562
1636093500000|2021-11-05 06:25:00|1796.11|1795.61|1796.32|1795.82|1796.53|1796.1|1796|1795.5|419
1636093800000|2021-11-05 06:30:00|1796.31|1795.81|1795.96|1795.46|1796.32|1795.82|1795.64|1795.14|296
1636094100000|2021-11-05 06:35:00|1795.95|1795.45|1796.5|1796|1796.61|1796.22|1795.74|1795.24|419
1636094400000|2021-11-05 06:40:00|1796.55|1796.05|1796.68|1796.18|1796.98|1796.68|1795.95|1795.45|586
1636094700000|2021-11-05 06:45:00|1796.72|1796.22|1796.85|1796.35|1796.94|1796.52|1796.38|1796|475
1636095000000|2021-11-05 06:50:00|1796.87|1796.37|1796.88|1796.38|1797.28|1796.78|1796.81|1796.31|454
1636095300000|2021-11-05 06:55:00|1796.87|1796.37|1797.02|1796.52|1797.28|1796.92|1796.65|1796.15|573
1636095600000|2021-11-05 07:00:00|1797.01|1796.51|1797.52|1797.02|1797.57|1797.16|1796.28|1795.85|697
1636095900000|2021-11-05 07:05:00|1797.5|1797|1797.38|1797.08|1798.18|1797.76|1797.27|1796.77|820
1636096200000|2021-11-05 07:10:00|1797.35|1797.05|1797.91|1797.41|1797.92|1797.42|1797.05|1796.63|429
1636096500000|2021-11-05 07:15:00|1797.85|1797.35|1797.55|1797.05|1798.21|1797.84|1797.47|1796.97|551
1636096800000|2021-11-05 07:20:00|1797.61|1797.11|1798.07|1797.57|1798.14|1797.64|1797.31|1796.9|565
1636097100000|2021-11-05 07:25:00|1798.03|1797.53|1798.54|1798.04|1798.72|1798.31|1798.03|1797.53|552
1636097400000|2021-11-05 07:30:00|1798.56|1798.06|1797.85|1797.35|1798.64|1798.15|1797.71|1797.28|646
1636097700000|2021-11-05 07:35:00|1797.87|1797.37|1796.98|1796.68|1798.27|1797.93|1796.89|1796.43|600
1636098000000|2021-11-05 07:40:00|1797|1796.7|1797.7|1797.2|1797.79|1797.29|1796.82|1796.47|575
1636098300000|2021-11-05 07:45:00|1797.71|1797.21|1797.18|1796.88|1798.21|1797.84|1796.86|1796.46|623
1636098600000|2021-11-05 07:50:00|1797.19|1796.89|1797.06|1796.56|1797.25|1796.91|1796.45|1796.15|521
1636098900000|2021-11-05 07:55:00|1797.1|1796.6|1796.85|1796.35|1797.12|1796.7|1796.51|1796.01|564
1636099200000|2021-11-05 08:00:00|1796.9|1796.4|1797.08|1796.78|1797.47|1797.05|1796.72|1796.3|760
1636099500000|2021-11-05 08:05:00|1797.1|1796.8|1795.83|1795.33|1797.11|1796.81|1795.11|1794.72|820
1636099800000|2021-11-05 08:10:00|1795.84|1795.34|1796.95|1796.65|1797.23|1796.83|1795.73|1795.23|850
1636100100000|2021-11-05 08:15:00|1797.09|1796.59|1798.85|1798.35|1799.3|1799|1796.83|1796.43|799
1636100400000|2021-11-05 08:20:00|1798.83|1798.33|1799.64|1799.34|1799.96|1799.5|1798.49|1798.09|821
1636100700000|2021-11-05 08:25:00|1799.65|1799.35|1798.8|1798.3|1800.43|1800.03|1798.76|1798.26|792
1636101000000|2021-11-05 08:30:00|1798.81|1798.31|1799|1798.5|1799.27|1798.86|1797.42|1797.12|794
1636101300000|2021-11-05 08:35:00|1799.02|1798.52|1798.7|1798.2|1799.17|1798.71|1798.2|1797.7|901
1636101600000|2021-11-05 08:40:00|1798.69|1798.19|1798.6|1798.1|1799.08|1798.59|1798.24|1797.85|553
1636101900000|2021-11-05 08:45:00|1798.59|1798.09|1799.07|1798.57|1799.46|1799.05|1798.39|1797.99|642
1636102200000|2021-11-05 08:50:00|1799.08|1798.58|1797.71|1797.21|1799.23|1798.83|1797.53|1797.11|536
1636102500000|2021-11-05 08:55:00|1797.7|1797.2|1796.57|1796.27|1797.74|1797.32|1796.47|1796.08|628
1636102800000|2021-11-05 09:00:00|1796.58|1796.28|1797.47|1796.97|1797.52|1797.09|1796.08|1795.68|537
1636103100000|2021-11-05 09:05:00|1797.46|1796.96|1797.08|1796.58|1797.53|1797.03|1796.14|1795.75|548
1636103400000|2021-11-05 09:10:00|1797.09|1796.59|1796.47|1795.97|1797.12|1796.72|1795.95|1795.55|498
1636103700000|2021-11-05 09:15:00|1796.46|1795.96|1795.54|1795.24|1796.66|1796.28|1795.24|1794.84|626
1636104000000|2021-11-05 09:20:00|1795.55|1795.25|1795.13|1794.63|1795.75|1795.36|1794.92|1794.55|954
1636104300000|2021-11-05 09:25:00|1795.16|1794.66|1794.61|1794.11|1795.24|1794.81|1794.46|1793.96|625
1636104600000|2021-11-05 09:30:00|1794.63|1794.13|1795.79|1795.49|1796.13|1795.68|1794.27|1793.85|751
1636104900000|2021-11-05 09:35:00|1795.77|1795.47|1796.14|1795.64|1796.3|1795.9|1795.77|1795.38|353
1636105200000|2021-11-05 09:40:00|1796.13|1795.63|1795.09|1794.59|1796.67|1796.29|1794.84|1794.38|622
1636105500000|2021-11-05 09:45:00|1794.94|1794.64|1795.88|1795.38|1795.9|1795.42|1794.78|1794.32|591
1636105800000|2021-11-05 09:50:00|1795.89|1795.39|1796.69|1796.19|1796.75|1796.25|1795.78|1795.33|359
1636106100000|2021-11-05 09:55:00|1796.68|1796.18|1795.57|1795.07|1796.72|1796.27|1795.15|1794.74|607
1636106400000|2021-11-05 10:00:00|1795.54|1795.04|1794.99|1794.69|1795.59|1795.1|1794.8|1794.31|461
1636106700000|2021-11-05 10:05:00|1795.02|1794.72|1794.75|1794.25|1795.16|1794.74|1794.33|1793.98|486
1636107000000|2021-11-05 10:10:00|1794.74|1794.24|1794.58|1794.08|1795.17|1794.8|1794.28|1793.88|541
1636107300000|2021-11-05 10:15:00|1794.56|1794.06|1794.6|1794.1|1795.01|1794.61|1793.65|1793.28|567
1636107600000|2021-11-05 10:20:00|1794.58|1794.08|1794.99|1794.49|1795.68|1795.37|1794.3|1793.9|593
1636107900000|2021-11-05 10:25:00|1794.98|1794.48|1793.57|1793.07|1795.12|1794.63|1793.35|1792.88|532
1636108200000|2021-11-05 10:30:00|1793.59|1793.09|1793.68|1793.18|1794.01|1793.51|1793.3|1792.95|547
1636108500000|2021-11-05 10:35:00|1793.69|1793.19|1794.1|1793.6|1794.36|1793.94|1793.5|1793.07|515
1636108800000|2021-11-05 10:40:00|1794.06|1793.56|1794.98|1794.48|1795.08|1794.58|1793.9|1793.49|401
1636109100000|2021-11-05 10:45:00|1794.99|1794.49|1794.84|1794.34|1795.91|1795.51|1794.78|1794.32|464
1636109400000|2021-11-05 10:50:00|1794.82|1794.32|1794.86|1794.36|1794.95|1794.45|1794.02|1793.57|434
1636109700000|2021-11-05 10:55:00|1794.85|1794.35|1794.51|1794.01|1794.87|1794.46|1794.04|1793.56|378
1636110000000|2021-11-05 11:00:00|1794.5|1794|1794.88|1794.38|1795.32|1794.9|1794.08|1793.58|492
1636110300000|2021-11-05 11:05:00|1794.92|1794.42|1794.31|1793.81|1795.23|1794.9|1794.1|1793.6|494
1636110600000|2021-11-05 11:10:00|1794.3|1793.8|1793.74|1793.24|1794.37|1793.9|1792.73|1792.39|640
1636110900000|2021-11-05 11:15:00|1793.68|1793.18|1792.35|1791.85|1793.79|1793.43|1791.98|1791.57|691
1636111200000|2021-11-05 11:20:00|1792.33|1791.83|1793.39|1792.89|1793.39|1792.89|1792|1791.65|592
1636111500000|2021-11-05 11:25:00|1793.38|1792.88|1792.98|1792.68|1793.92|1793.46|1792.95|1792.57|718
1636111800000|2021-11-05 11:30:00|1792.99|1792.69|1794.78|1794.28|1794.79|1794.29|1792.85|1792.46|625
1636112100000|2021-11-05 11:35:00|1794.77|1794.27|1794.91|1794.41|1795.22|1794.81|1793.94|1793.44|617
1636112400000|2021-11-05 11:40:00|1794.9|1794.4|1794.47|1793.97|1795.05|1794.65|1793.94|1793.44|561
1636112700000|2021-11-05 11:45:00|1794.48|1793.98|1794.25|1793.95|1794.79|1794.29|1793.88|1793.51|443
1636113000000|2021-11-05 11:50:00|1794.2|1793.9|1794|1793.5|1795.38|1795.08|1793.87|1793.44|624
1636113300000|2021-11-05 11:55:00|1793.99|1793.49|1794.18|1793.68|1794.58|1794.19|1793.62|1793.22|508
1636113600000|2021-11-05 12:00:00|1794.25|1793.75|1794.01|1793.51|1795.03|1794.63|1793.9|1793.4|662
1636113900000|2021-11-05 12:05:00|1794|1793.5|1794.24|1793.74|1794.56|1794.15|1793.74|1793.33|586
1636114200000|2021-11-05 12:10:00|1794.26|1793.76|1793.35|1793.05|1794.32|1793.87|1792.77|1792.27|679
1636114500000|2021-11-05 12:15:00|1793.47|1792.97|1794.26|1793.96|1795.13|1794.79|1793.32|1792.91|842
1636114800000|2021-11-05 12:20:00|1794.12|1793.82|1793.41|1792.91|1794.62|1794.12|1792.82|1792.35|852
1636115100000|2021-11-05 12:25:00|1793.4|1792.9|1792.85|1792.55|1794.86|1793.93|1791.24|1790.94|961
1636115400000|2021-11-05 12:30:00|1792.42|1792.12|1788.64|1788.14|1794.3|1793.8|1785.4|1784.9|2044
1636115700000|2021-11-05 12:35:00|1788.9|1788.4|1793.97|1793.47|1797.71|1797.21|1788.9|1788.4|2055
1636116000000|2021-11-05 12:40:00|1793.98|1793.48|1790.95|1790.45|1795.1|1794.6|1789.93|1789.43|1837
1636116300000|2021-11-05 12:45:00|1790.89|1790.39|1792.51|1792.01|1793.77|1793.35|1790.51|1790.01|1649
1636116600000|2021-11-05 12:50:00|1792.49|1791.99|1790.83|1790.33|1792.6|1792.1|1790.35|1789.85|1458
1636116900000|2021-11-05 12:55:00|1790.87|1790.37|1791.34|1790.84|1794.1|1793.6|1790.19|1789.69|1442
1636117200000|2021-11-05 13:00:00|1791.33|1790.83|1796.13|1795.63|1796.43|1795.93|1790.99|1790.49|1714
1636117500000|2021-11-05 13:05:00|1796.08|1795.58|1795.25|1794.75|1796.33|1795.83|1794.17|1793.67|1494
1636117800000|2021-11-05 13:10:00|1795.33|1794.83|1795.96|1795.46|1797.3|1796.8|1793.79|1793.29|1585
1636118100000|2021-11-05 13:15:00|1795.94|1795.44|1796.66|1796.16|1797.5|1797|1795.22|1794.86|1645
1636118400000|2021-11-05 13:20:00|1796.64|1796.14|1795.76|1795.26|1797.06|1796.56|1794.81|1794.31|1326
1636118700000|2021-11-05 13:25:00|1795.77|1795.27|1802.1|1801.6|1804.03|1803.66|1795.46|1794.96|1916
1636119000000|2021-11-05 13:30:00|1802.08|1801.58|1800.05|1799.55|1802.37|1801.87|1798.87|1798.37|1939
1636119300000|2021-11-05 13:35:00|1800.02|1799.52|1798.84|1798.34|1800.61|1800.11|1798.76|1798.26|1567
1636119600000|2021-11-05 13:40:00|1798.83|1798.33|1798.68|1798.18|1800.23|1799.83|1797.44|1796.94|1402
1636119900000|2021-11-05 13:45:00|1798.67|1798.17|1798.83|1798.33|1799.78|1799.34|1797.13|1796.63|1231
1636120200000|2021-11-05 13:50:00|1798.94|1798.44|1798.78|1798.28|1799.16|1798.66|1796.8|1796.3|1453
1636120500000|2021-11-05 13:55:00|1798.77|1798.27|1799.59|1799.09|1800.04|1799.54|1797.71|1797.21|1443
1636120800000|2021-11-05 14:00:00|1799.62|1799.12|1801.04|1800.54|1802.34|1801.84|1799.2|1798.7|1366
1636121100000|2021-11-05 14:05:00|1801.11|1800.61|1797.38|1796.88|1801.28|1800.78|1796.61|1796.11|1334
1636121400000|2021-11-05 14:10:00|1797.39|1796.89|1797.26|1796.76|1797.82|1797.35|1796.23|1795.73|1300
1636121700000|2021-11-05 14:15:00|1797.31|1796.81|1797.65|1797.15|1798.74|1798.24|1797.06|1796.56|1096
1636122000000|2021-11-05 14:20:00|1797.58|1797.08|1798.65|1798.15|1799.21|1798.71|1796.12|1795.62|1344
1636122300000|2021-11-05 14:25:00|1798.7|1798.2|1799.47|1798.97|1800.41|1800|1798.61|1798.11|1078
1636122600000|2021-11-05 14:30:00|1799.48|1798.98|1799.81|1799.31|1800.32|1799.92|1799.12|1798.63|945
1636122900000|2021-11-05 14:35:00|1799.78|1799.28|1800.36|1799.86|1800.4|1799.99|1798.49|1797.99|923
1636123200000|2021-11-05 14:40:00|1800.35|1799.85|1799.48|1798.98|1801.08|1800.58|1798.62|1798.12|962
1636123500000|2021-11-05 14:45:00|1799.49|1798.99|1800.14|1799.64|1800.31|1799.85|1798.83|1798.33|980
1636123800000|2021-11-05 14:50:00|1800.15|1799.65|1801.21|1800.71|1802.11|1801.72|1799.81|1799.46|1212
1636124100000|2021-11-05 14:55:00|1801.22|1800.72|1802.29|1801.79|1803.77|1803.27|1801.18|1800.68|1374
1636124400000|2021-11-05 15:00:00|1802.28|1801.78|1802.04|1801.54|1803.23|1802.74|1802|1801.5|1129
1636124700000|2021-11-05 15:05:00|1802.05|1801.55|1802.87|1802.37|1803.07|1802.57|1801.57|1801.07|981
1636125000000|2021-11-05 15:10:00|1802.85|1802.35|1804.89|1804.39|1805.13|1804.63|1802.22|1801.81|1176
1636125300000|2021-11-05 15:15:00|1804.88|1804.38|1805.78|1805.28|1806.35|1806.01|1803.83|1803.45|1197
1636125600000|2021-11-05 15:20:00|1805.79|1805.29|1806.47|1806.17|1806.65|1806.18|1804.36|1803.93|1118
1636125900000|2021-11-05 15:25:00|1806.48|1806.18|1809.06|1808.56|1809.17|1808.67|1806.48|1806.18|1225
1636126200000|2021-11-05 15:30:00|1809.05|1808.55|1809.57|1809.07|1809.89|1809.4|1807.98|1807.48|1328
1636126500000|2021-11-05 15:35:00|1809.56|1809.06|1810.6|1810.1|1810.8|1810.3|1808.9|1808.4|1216
1636126800000|2021-11-05 15:40:00|1810.67|1810.17|1811.29|1810.79|1812.11|1811.71|1810.62|1810.12|1329
1636127100000|2021-11-05 15:45:00|1811.28|1810.78|1807.89|1807.39|1811.82|1811.32|1807.77|1807.34|1466
1636127400000|2021-11-05 15:50:00|1807.88|1807.38|1808.71|1808.21|1809.89|1809.41|1807.38|1806.9|1255
1636127700000|2021-11-05 15:55:00|1808.75|1808.25|1810.23|1809.73|1810.78|1810.28|1808.14|1807.64|1204
1636128000000|2021-11-05 16:00:00|1810.2|1809.7|1811.19|1810.69|1811.51|1811.01|1809.92|1809.42|1064
1636128300000|2021-11-05 16:05:00|1811.18|1810.68|1809.08|1808.58|1812.04|1811.54|1807.94|1807.64|1142
1636128600000|2021-11-05 16:10:00|1809.07|1808.57|1810.53|1810.23|1811.45|1811|1808.6|1808.3|988
1636128900000|2021-11-05 16:15:00|1810.54|1810.24|1812.15|1811.65|1812.7|1812.31|1810.54|1810.1|1102
1636129200000|2021-11-05 16:20:00|1812.23|1811.73|1813.11|1812.61|1813.15|1812.65|1812.05|1811.55|1052
1636129500000|2021-11-05 16:25:00|1813.1|1812.6|1813.87|1813.37|1815.8|1815.3|1812.74|1812.24|1322
1636129800000|2021-11-05 16:30:00|1813.83|1813.33|1813.41|1812.91|1814.54|1814.04|1813.24|1812.74|1119
1636130100000|2021-11-05 16:35:00|1813.42|1812.92|1813.76|1813.26|1813.86|1813.41|1812.59|1812.15|912
1636130400000|2021-11-05 16:40:00|1813.77|1813.27|1814.34|1813.84|1814.75|1814.25|1813.66|1813.16|948
1636130700000|2021-11-05 16:45:00|1814.37|1813.87|1814.07|1813.57|1814.44|1813.94|1813.15|1812.66|911
1636131000000|2021-11-05 16:50:00|1814.06|1813.56|1813.86|1813.36|1814.12|1813.62|1813.18|1812.68|752
1636131300000|2021-11-05 16:55:00|1813.87|1813.37|1814.41|1813.91|1814.46|1813.96|1812.87|1812.37|832
1636131600000|2021-11-05 17:00:00|1814.34|1813.84|1813.69|1813.19|1814.46|1813.99|1813.54|1813.16|705
1636131900000|2021-11-05 17:05:00|1813.72|1813.22|1813.36|1812.86|1814.17|1813.69|1813.24|1812.86|754
1636132200000|2021-11-05 17:10:00|1813.37|1812.87|1813.35|1812.85|1813.76|1813.39|1812.84|1812.47|830
1636132500000|2021-11-05 17:15:00|1813.34|1812.84|1813.88|1813.38|1813.99|1813.49|1813.32|1812.82|796
1636132800000|2021-11-05 17:20:00|1813.91|1813.41|1814.62|1814.12|1814.71|1814.21|1813.43|1812.93|852
1636133100000|2021-11-05 17:25:00|1814.61|1814.11|1815.36|1814.86|1815.59|1815.09|1814.34|1813.94|927
1636133400000|2021-11-05 17:30:00|1815.34|1814.84|1814.62|1814.12|1815.36|1814.86|1814.23|1813.73|613
1636133700000|2021-11-05 17:35:00|1814.65|1814.15|1814.25|1813.75|1814.79|1814.29|1813.91|1813.41|699
1636134000000|2021-11-05 17:40:00|1814.29|1813.79|1813.97|1813.47|1814.4|1813.9|1813.51|1813.01|688
1636134300000|2021-11-05 17:45:00|1813.98|1813.48|1814.22|1813.72|1814.45|1813.95|1813.58|1813.08|776
1636134600000|2021-11-05 17:50:00|1814.21|1813.71|1814.75|1814.25|1814.98|1814.48|1813.89|1813.39|579
1636134900000|2021-11-05 17:55:00|1814.76|1814.26|1814.05|1813.55|1814.89|1814.49|1813.96|1813.49|619
1636135200000|2021-11-05 18:00:00|1814.01|1813.51|1813.14|1812.84|1814.36|1813.96|1813.14|1812.65|592
1636135500000|2021-11-05 18:05:00|1813.07|1812.77|1812.98|1812.48|1813.63|1813.25|1812.79|1812.29|549
1636135800000|2021-11-05 18:10:00|1813|1812.5|1813.67|1813.17|1813.76|1813.26|1812.73|1812.23|561
1636136100000|2021-11-05 18:15:00|1813.72|1813.22|1814.5|1814|1814.72|1814.3|1813.71|1813.21|500
1636136400000|2021-11-05 18:20:00|1814.52|1814.02|1815.69|1815.19|1815.92|1815.42|1814.39|1813.9|671
1636136700000|2021-11-05 18:25:00|1815.7|1815.2|1816.16|1815.66|1816.24|1815.86|1815.27|1814.77|722
1636137000000|2021-11-05 18:30:00|1816.15|1815.65|1816.34|1815.84|1816.67|1816.17|1815.86|1815.36|480
1636137300000|2021-11-05 18:35:00|1816.36|1815.86|1815.39|1814.89|1816.36|1815.86|1815.16|1814.66|569
1636137600000|2021-11-05 18:40:00|1815.37|1814.87|1815.04|1814.54|1815.55|1815.15|1815.04|1814.54|439
1636137900000|2021-11-05 18:45:00|1815.05|1814.55|1814.65|1814.15|1815.51|1815.01|1814.46|1813.96|466
1636138200000|2021-11-05 18:50:00|1814.64|1814.14|1815.82|1815.32|1815.82|1815.32|1814.36|1813.96|515
1636138500000|2021-11-05 18:55:00|1815.81|1815.31|1815.99|1815.49|1816.45|1815.98|1815.68|1815.18|741
1636138800000|2021-11-05 19:00:00|1816.07|1815.57|1816.25|1815.75|1816.38|1815.88|1815.56|1815.06|628
1636139100000|2021-11-05 19:05:00|1816.24|1815.74|1816.45|1815.95|1816.49|1815.99|1815.75|1815.25|492
1636139400000|2021-11-05 19:10:00|1816.47|1815.97|1816.66|1816.16|1816.68|1816.18|1816.22|1815.72|385
1636139700000|2021-11-05 19:15:00|1816.68|1816.18|1816.71|1816.21|1816.87|1816.37|1816.04|1815.54|450
1636140000000|2021-11-05 19:20:00|1816.74|1816.24|1817.01|1816.51|1817.04|1816.54|1816.27|1815.77|493
1636140300000|2021-11-05 19:25:00|1817|1816.5|1817.7|1817.2|1817.82|1817.32|1816.96|1816.46|488
1636140600000|2021-11-05 19:30:00|1817.67|1817.17|1817.66|1817.16|1817.86|1817.36|1817.59|1817.09|462
1636140900000|2021-11-05 19:35:00|1817.65|1817.15|1816.98|1816.48|1817.84|1817.37|1816.96|1816.46|388
1636141200000|2021-11-05 19:40:00|1817.02|1816.52|1817.82|1817.32|1817.82|1817.32|1816.8|1816.3|564
1636141500000|2021-11-05 19:45:00|1817.81|1817.31|1818|1817.5|1818.42|1817.92|1817.67|1817.17|489
1636141800000|2021-11-05 19:50:00|1817.97|1817.47|1817.36|1816.86|1818|1817.5|1817.02|1816.52|650
1636142100000|2021-11-05 19:55:00|1817.39|1816.89|1817.16|1816.66|1817.73|1817.23|1816.9|1816.4|765
1636142400000|2021-11-05 20:00:00|1817.13|1816.63|1816.97|1816.47|1817.3|1816.8|1816.82|1816.32|389
1636142700000|2021-11-05 20:05:00|1816.99|1816.49|1817.19|1816.69|1817.53|1817.03|1816.96|1816.46|271
1636143000000|2021-11-05 20:10:00|1817.17|1816.67|1816.99|1816.49|1817.42|1816.92|1816.71|1816.21|245
1636143300000|2021-11-05 20:15:00|1817.01|1816.51|1816.81|1816.31|1817.18|1816.68|1816.78|1816.28|285
1636143600000|2021-11-05 20:20:00|1816.83|1816.33|1817.25|1816.75|1817.36|1816.86|1816.53|1816.03|297
1636143900000|2021-11-05 20:25:00|1817.29|1816.79|1818.17|1817.67|1818.24|1817.74|1817.07|1816.57|362
1636144200000|2021-11-05 20:30:00|1818.2|1817.7|1817.91|1817.41|1818.24|1817.74|1817.76|1817.26|220
1636144500000|2021-11-05 20:35:00|1817.92|1817.42|1817.86|1817.36|1817.97|1817.47|1817.7|1817.2|141
1636144800000|2021-11-05 20:40:00|1817.95|1817.45|1818.5|1818|1818.52|1818.02|1817.79|1817.29|225
1636145100000|2021-11-05 20:45:00|1818.56|1818.06|1818.54|1818.04|1818.65|1818.15|1818.31|1817.81|286
1636145400000|2021-11-05 20:50:00|1818.53|1818.03|1818.28|1817.78|1818.55|1818.05|1817.93|1817.43|217
1636145700000|2021-11-05 20:55:00|1818.29|1817.79|1818.55|1818.05|1818.6|1818.1|1818.19|1817.69|320
1636326000000|2021-11-07 23:00:00|1817.79|1817.29|1816.09|1815.59|1817.79|1817.29|1815.34|1814.84|661
1636326300000|2021-11-07 23:05:00|1816.05|1815.55|1817.36|1816.86|1817.47|1816.97|1815.83|1815.33|686
1636326600000|2021-11-07 23:10:00|1817.32|1816.82|1816.88|1816.38|1818.17|1817.67|1816.85|1816.35|446
1636326900000|2021-11-07 23:15:00|1816.87|1816.37|1816.81|1816.31|1817.1|1816.6|1816.25|1815.75|319
1636327200000|2021-11-07 23:20:00|1816.82|1816.32|1816.54|1816.04|1816.95|1816.45|1816.49|1815.99|292
1636327500000|2021-11-07 23:25:00|1816.56|1816.06|1817.06|1816.56|1817.4|1816.9|1816.49|1815.99|317
1636327800000|2021-11-07 23:30:00|1817.04|1816.54|1817.75|1817.25|1818.39|1818.08|1816.53|1816.03|398
1636328100000|2021-11-07 23:35:00|1817.74|1817.24|1817.5|1817|1817.94|1817.44|1817.36|1816.86|302
1636328400000|2021-11-07 23:40:00|1817.51|1817.01|1817.14|1816.64|1817.56|1817.06|1816.85|1816.35|277
1636328700000|2021-11-07 23:45:00|1817.16|1816.66|1817.15|1816.65|1817.3|1816.8|1816.48|1815.98|407
1636329000000|2021-11-07 23:50:00|1817.06|1816.56|1817.01|1816.51|1817.49|1816.99|1816.84|1816.45|190
1636329300000|2021-11-07 23:55:00|1817|1816.5|1816.16|1815.66|1817.09|1816.59|1816.06|1815.66|206
1636329600000|2021-11-08 00:00:00|1816.18|1815.68|1815.63|1815.13|1816.43|1816.06|1815.46|1814.96|399
1636329900000|2021-11-08 00:05:00|1815.66|1815.16|1815.53|1815.03|1815.83|1815.35|1815.09|1814.59|427
1636330200000|2021-11-08 00:10:00|1815.54|1815.04|1815.21|1814.71|1815.61|1815.19|1814.87|1814.37|443
1636330500000|2021-11-08 00:15:00|1815.18|1814.68|1815.4|1814.9|1815.48|1814.98|1815.1|1814.65|299
1636330800000|2021-11-08 00:20:00|1815.39|1814.89|1816.08|1815.58|1816.09|1815.7|1814.85|1814.35|451
1636331100000|2021-11-08 00:25:00|1816.07|1815.57|1814.9|1814.4|1816.19|1815.78|1814.74|1814.24|506
1636331400000|2021-11-08 00:30:00|1814.91|1814.41|1814.8|1814.3|1815.46|1814.96|1814.78|1814.28|316
1636331700000|2021-11-08 00:35:00|1814.79|1814.29|1814.08|1813.78|1814.89|1814.5|1814.06|1813.59|324
1636332000000|2021-11-08 00:40:00|1814.09|1813.79|1813.94|1813.44|1814.3|1813.85|1813.89|1813.39|285
1636332300000|2021-11-08 00:45:00|1813.93|1813.43|1814.16|1813.66|1814.39|1813.89|1813.71|1813.21|353
1636332600000|2021-11-08 00:50:00|1814.19|1813.69|1813.93|1813.43|1814.4|1813.9|1813.8|1813.3|418
1636332900000|2021-11-08 00:55:00|1813.94|1813.44|1813.85|1813.35|1814.06|1813.56|1813.07|1812.73|474
1636333200000|2021-11-08 01:00:00|1813.81|1813.31|1816.88|1816.38|1817.52|1817.02|1813.79|1813.29|1149
1636333500000|2021-11-08 01:05:00|1816.92|1816.42|1820.28|1819.78|1821.23|1820.73|1816.74|1816.24|1375
1636333800000|2021-11-08 01:10:00|1820.26|1819.76|1819.41|1818.91|1820.3|1819.8|1818.87|1818.37|991
1636334100000|2021-11-08 01:15:00|1819.37|1818.87|1820.33|1819.83|1821.36|1820.86|1819.37|1818.87|1148
1636334400000|2021-11-08 01:20:00|1820.31|1819.81|1819.05|1818.55|1820.67|1820.17|1818.93|1818.43|947
1636334700000|2021-11-08 01:25:00|1819.11|1818.61|1817.67|1817.17|1819.13|1818.63|1817.58|1817.08|824
1636335000000|2021-11-08 01:30:00|1817.68|1817.18|1817.72|1817.22|1818.28|1817.78|1817.11|1816.61|820
1636335300000|2021-11-08 01:35:00|1817.75|1817.25|1817.15|1816.65|1817.75|1817.25|1816.45|1815.95|754
1636335600000|2021-11-08 01:40:00|1817.13|1816.63|1817.94|1817.44|1818.16|1817.66|1816.77|1816.27|651
1636335900000|2021-11-08 01:45:00|1817.91|1817.41|1817.7|1817.2|1818.73|1818.32|1817.55|1817.05|755
1636336200000|2021-11-08 01:50:00|1817.62|1817.12|1817.02|1816.52|1818.01|1817.51|1816.63|1816.13|717
1636336500000|2021-11-08 01:55:00|1816.99|1816.49|1816.89|1816.59|1817.45|1816.95|1816.42|1815.98|679
1636336800000|2021-11-08 02:00:00|1816.9|1816.6|1818.77|1818.27|1819.16|1818.72|1816.89|1816.59|760
1636337100000|2021-11-08 02:05:00|1818.82|1818.32|1819.8|1819.3|1819.84|1819.37|1818.54|1818.16|737
1636337400000|2021-11-08 02:10:00|1819.78|1819.28|1818.75|1818.25|1819.92|1819.45|1818.6|1818.12|518
1636337700000|2021-11-08 02:15:00|1818.76|1818.26|1819.47|1818.97|1819.58|1819.23|1818.75|1818.25|411
1636338000000|2021-11-08 02:20:00|1819.46|1818.96|1819.65|1819.15|1820.06|1819.56|1819.24|1818.74|706
1636338300000|2021-11-08 02:25:00|1819.68|1819.18|1819.73|1819.43|1820.27|1819.8|1819.25|1818.78|487
1636338600000|2021-11-08 02:30:00|1819.75|1819.45|1820.26|1819.76|1820.63|1820.13|1819.22|1818.81|699
1636338900000|2021-11-08 02:35:00|1820.27|1819.77|1819.51|1819.01|1820.55|1820.1|1819.46|1818.96|582
1636339200000|2021-11-08 02:40:00|1819.54|1819.04|1820.27|1819.77|1820.54|1820.04|1819.48|1819.04|499
1636339500000|2021-11-08 02:45:00|1820.24|1819.74|1819.97|1819.47|1820.45|1819.95|1819.74|1819.25|498
1636339800000|2021-11-08 02:50:00|1820.01|1819.51|1819.51|1819.01|1820.07|1819.57|1819|1818.5|491
1636340100000|2021-11-08 02:55:00|1819.52|1819.02|1819.82|1819.32|1819.95|1819.56|1819.47|1818.97|546
1636340400000|2021-11-08 03:00:00|1819.84|1819.34|1819.17|1818.87|1820.36|1819.86|1819.16|1818.72|442
1636340700000|2021-11-08 03:05:00|1819.18|1818.88|1819.04|1818.54|1819.44|1819.01|1818.91|1818.49|437
1636341000000|2021-11-08 03:10:00|1819.05|1818.55|1818.79|1818.29|1819.55|1819.13|1818.61|1818.2|416
1636341300000|2021-11-08 03:15:00|1818.75|1818.25|1818.48|1817.98|1818.87|1818.4|1817.88|1817.43|466
1636341600000|2021-11-08 03:20:00|1818.49|1817.99|1818.85|1818.35|1819.02|1818.57|1818.26|1817.76|280
1636341900000|2021-11-08 03:25:00|1818.86|1818.36|1818.98|1818.48|1818.99|1818.65|1818.04|1817.69|429
1636342200000|2021-11-08 03:30:00|1818.99|1818.49|1819.1|1818.6|1819.38|1818.88|1818.11|1817.64|357
1636342500000|2021-11-08 03:35:00|1819.09|1818.59|1818.9|1818.6|1819.21|1818.71|1818.69|1818.29|271
1636342800000|2021-11-08 03:40:00|1819.02|1818.52|1818.96|1818.46|1819.26|1818.78|1818.85|1818.36|324
1636343100000|2021-11-08 03:45:00|1818.97|1818.47|1818.93|1818.43|1819.01|1818.68|1818.37|1817.99|339
1636343400000|2021-11-08 03:50:00|1818.87|1818.37|1818.94|1818.44|1819.11|1818.72|1818.61|1818.22|250
1636343700000|2021-11-08 03:55:00|1818.9|1818.6|1819.43|1818.93|1819.62|1819.17|1818.88|1818.41|319
1636344000000|2021-11-08 04:00:00|1819.45|1818.95|1819.68|1819.18|1819.75|1819.28|1818.9|1818.4|377
1636344300000|2021-11-08 04:05:00|1819.71|1819.21|1820.22|1819.72|1820.24|1819.74|1819.45|1818.95|305
1636344600000|2021-11-08 04:10:00|1820.26|1819.76|1819.87|1819.37|1820.43|1819.94|1819.61|1819.19|272
1636344900000|2021-11-08 04:15:00|1819.86|1819.36|1819.8|1819.3|1819.98|1819.48|1819.53|1819.03|250
1636345200000|2021-11-08 04:20:00|1819.83|1819.33|1820.36|1819.86|1820.58|1820.12|1819.44|1818.94|384
1636345500000|2021-11-08 04:25:00|1820.37|1819.87|1820.54|1820.04|1820.65|1820.19|1820.24|1819.82|273
1636345800000|2021-11-08 04:30:00|1820.53|1820.03|1819.9|1819.4|1820.64|1820.14|1819.73|1819.23|311
1636346100000|2021-11-08 04:35:00|1819.88|1819.38|1820.13|1819.63|1820.35|1819.88|1819.72|1819.31|190
1636346400000|2021-11-08 04:40:00|1820.16|1819.66|1820.29|1819.79|1820.45|1819.95|1820.09|1819.59|239
1636346700000|2021-11-08 04:45:00|1820.28|1819.78|1820.14|1819.64|1820.92|1820.42|1819.73|1819.23|320
1636347000000|2021-11-08 04:50:00|1820.15|1819.65|1820.39|1819.89|1820.4|1819.96|1819.44|1819.02|383
1636347300000|2021-11-08 04:55:00|1820.38|1819.88|1820.25|1819.75|1820.54|1820.15|1820.22|1819.72|226
1636347600000|2021-11-08 05:00:00|1820.24|1819.74|1820.23|1819.73|1820.37|1819.87|1819.92|1819.46|253
1636347900000|2021-11-08 05:05:00|1820.25|1819.75|1819.95|1819.45|1820.35|1819.85|1819.84|1819.43|252
1636348200000|2021-11-08 05:10:00|1819.96|1819.46|1819.96|1819.46|1820.14|1819.66|1819.85|1819.38|224
1636348500000|2021-11-08 05:15:00|1819.98|1819.48|1819.7|1819.2|1820.01|1819.61|1819.43|1819.02|296
1636348800000|2021-11-08 05:20:00|1819.69|1819.19|1820.19|1819.69|1820.19|1819.69|1819.42|1818.97|497
1636349100000|2021-11-08 05:25:00|1820.16|1819.66|1820.06|1819.56|1820.38|1819.88|1819.87|1819.37|290
1636349400000|2021-11-08 05:30:00|1820.09|1819.59|1820.18|1819.68|1820.45|1819.95|1819.1|1818.6|556
1636349700000|2021-11-08 05:35:00|1820.19|1819.69|1819.76|1819.26|1820.24|1819.74|1819.61|1819.13|378
1636350000000|2021-11-08 05:40:00|1819.8|1819.3|1819.78|1819.28|1820.17|1819.74|1819.77|1819.27|460
1636350300000|2021-11-08 05:45:00|1819.71|1819.21|1819.6|1819.3|1820.07|1819.66|1819.57|1819.14|452
1636350600000|2021-11-08 05:50:00|1819.63|1819.33|1820.74|1820.24|1820.92|1820.57|1819.44|1818.94|609
1636350900000|2021-11-08 05:55:00|1820.73|1820.23|1821.38|1820.88|1821.56|1821.16|1820.58|1820.14|554
1636351200000|2021-11-08 06:00:00|1821.35|1820.85|1820.78|1820.48|1821.78|1821.28|1820.64|1820.25|519
1636351500000|2021-11-08 06:05:00|1820.88|1820.38|1820.9|1820.4|1821.23|1820.83|1820.67|1820.3|383
1636351800000|2021-11-08 06:10:00|1820.91|1820.41|1821.2|1820.7|1821.47|1821.08|1820.74|1820.33|450
1636352100000|2021-11-08 06:15:00|1821.21|1820.71|1820.63|1820.13|1821.37|1820.97|1820.23|1819.78|542
1636352400000|2021-11-08 06:20:00|1820.64|1820.14|1820.1|1819.6|1820.74|1820.3|1819.93|1819.45|345
1636352700000|2021-11-08 06:25:00|1820.09|1819.59|1817.91|1817.61|1820.27|1819.77|1816.96|1816.46|599
1636353000000|2021-11-08 06:30:00|1817.93|1817.63|1817.75|1817.25|1818.32|1817.92|1817.21|1816.91|785
1636353300000|2021-11-08 06:35:00|1817.74|1817.24|1817.45|1816.95|1817.92|1817.42|1816.74|1816.36|642
1636353600000|2021-11-08 06:40:00|1817.46|1816.96|1817.41|1817.11|1817.86|1817.36|1817.23|1816.82|520
1636353900000|2021-11-08 06:45:00|1817.44|1817.14|1817.37|1816.87|1818.09|1817.59|1817.29|1816.82|416
1636354200000|2021-11-08 06:50:00|1817.42|1816.92|1816.34|1815.84|1817.61|1817.14|1816.31|1815.81|607
1636354500000|2021-11-08 06:55:00|1816.32|1815.82|1817.05|1816.55|1817.24|1816.85|1816.08|1815.67|612
1636354800000|2021-11-08 07:00:00|1817.07|1816.57|1816.63|1816.13|1817.84|1817.34|1816.42|1816.02|783
1636355100000|2021-11-08 07:05:00|1816.55|1816.25|1816.41|1815.91|1816.84|1816.43|1816.25|1815.75|557
1636355400000|2021-11-08 07:10:00|1816.4|1815.9|1816.32|1815.82|1816.59|1816.09|1814.87|1814.47|847
1636355700000|2021-11-08 07:15:00|1816.3|1815.8|1816.63|1816.13|1817.3|1816.8|1816.26|1815.8|744
1636356000000|2021-11-08 07:20:00|1816.61|1816.11|1817.01|1816.51|1817.08|1816.58|1816.4|1815.99|470
1636356300000|2021-11-08 07:25:00|1816.99|1816.49|1817.01|1816.51|1817.9|1817.4|1816.98|1816.48|590
1636356600000|2021-11-08 07:30:00|1817|1816.5|1816.95|1816.45|1817.39|1816.94|1816.48|1815.98|646
1636356900000|2021-11-08 07:35:00|1816.94|1816.44|1816.22|1815.72|1817.03|1816.53|1815.61|1815.11|666
1636357200000|2021-11-08 07:40:00|1816.23|1815.73|1816.61|1816.11|1817.2|1816.7|1816.08|1815.59|542
1636357500000|2021-11-08 07:45:00|1816.62|1816.12|1817.05|1816.55|1817.28|1816.78|1816.52|1816.08|530
1636357800000|2021-11-08 07:50:00|1817.03|1816.53|1815.9|1815.4|1817.4|1816.99|1815.83|1815.33|672
1636358100000|2021-11-08 07:55:00|1815.91|1815.41|1816.66|1816.16|1817.1|1816.67|1815.87|1815.37|644
1636358400000|2021-11-08 08:00:00|1816.65|1816.15|1818.03|1817.53|1818.33|1817.88|1816.2|1815.7|785
1636358700000|2021-11-08 08:05:00|1818|1817.5|1817.33|1816.83|1818.42|1818.03|1816.92|1816.53|860
1636359000000|2021-11-08 08:10:00|1817.35|1816.85|1816.46|1815.96|1817.54|1817.15|1816|1815.57|822
1636359300000|2021-11-08 08:15:00|1816.45|1815.95|1817.44|1816.94|1817.65|1817.24|1816.09|1815.75|752
1636359600000|2021-11-08 08:20:00|1817.45|1816.95|1816.79|1816.29|1817.48|1816.98|1815.68|1815.38|843
1636359900000|2021-11-08 08:25:00|1816.78|1816.28|1816.37|1815.87|1817.47|1817.07|1816.05|1815.68|783
1636360200000|2021-11-08 08:30:00|1816.38|1815.88|1816.2|1815.7|1816.6|1816.21|1815.87|1815.39|827
1636360500000|2021-11-08 08:35:00|1816.21|1815.71|1815.43|1815.13|1816.21|1815.78|1814.8|1814.39|937
1636360800000|2021-11-08 08:40:00|1815.45|1815.15|1815.26|1814.76|1815.71|1815.28|1815.05|1814.65|792
1636361100000|2021-11-08 08:45:00|1815.25|1814.75|1815.06|1814.56|1815.45|1815.12|1814.87|1814.46|693
1636361400000|2021-11-08 08:50:00|1815.07|1814.57|1814.47|1813.97|1815.08|1814.61|1814.26|1813.84|826
1636361700000|2021-11-08 08:55:00|1814.48|1813.98|1813.45|1813.15|1814.58|1814.08|1812.75|1812.25|1090
1636362000000|2021-11-08 09:00:00|1813.46|1813.16|1813.62|1813.12|1813.91|1813.5|1812.97|1812.62|799
1636362300000|2021-11-08 09:05:00|1813.6|1813.1|1814.41|1814.11|1814.58|1814.15|1813.46|1813.06|743
1636362600000|2021-11-08 09:10:00|1814.4|1814.1|1814.67|1814.17|1814.74|1814.33|1814.03|1813.63|572
1636362900000|2021-11-08 09:15:00|1814.68|1814.18|1815.41|1814.91|1815.61|1815.25|1814.65|1814.18|829
1636363200000|2021-11-08 09:20:00|1815.4|1814.9|1815.02|1814.52|1815.42|1815.03|1814.56|1814.16|540
1636363500000|2021-11-08 09:25:00|1815.03|1814.53|1815.09|1814.59|1815.14|1814.74|1814.66|1814.29|504
1636363800000|2021-11-08 09:30:00|1815.07|1814.57|1815.05|1814.55|1815.2|1814.81|1814.65|1814.22|554
1636364100000|2021-11-08 09:35:00|1815.04|1814.54|1816.56|1816.06|1816.6|1816.2|1814.88|1814.47|656
1636364400000|2021-11-08 09:40:00|1816.55|1816.05|1815.15|1814.65|1816.79|1816.4|1815.04|1814.54|686
1636364700000|2021-11-08 09:45:00|1815.16|1814.66|1814.52|1814.22|1815.5|1815|1814.52|1814.21|461
1636365000000|2021-11-08 09:50:00|1814.55|1814.25|1815.28|1814.78|1815.35|1814.96|1814.4|1814.07|659
1636365300000|2021-11-08 09:55:00|1815.25|1814.75|1816.3|1815.8|1816.71|1816.21|1814.97|1814.58|748
1636365600000|2021-11-08 10:00:00|1816.27|1815.77|1818.11|1817.61|1818.55|1818.25|1816.07|1815.62|802
1636365900000|2021-11-08 10:05:00|1818.12|1817.62|1817.37|1816.87|1818.27|1817.87|1817.01|1816.66|581
1636366200000|2021-11-08 10:10:00|1817.36|1816.86|1818.07|1817.57|1818.53|1818.13|1817.18|1816.76|516
1636366500000|2021-11-08 10:15:00|1818.08|1817.58|1818.39|1817.89|1818.39|1817.98|1817.39|1816.97|501
1636366800000|2021-11-08 10:20:00|1818.38|1817.88|1816.89|1816.39|1818.38|1817.88|1816.76|1816.37|475
1636367100000|2021-11-08 10:25:00|1816.88|1816.38|1817.16|1816.66|1817.6|1817.1|1816.43|1816|561
1636367400000|2021-11-08 10:30:00|1817.17|1816.67|1817.89|1817.39|1818.2|1817.79|1816.99|1816.61|652
1636367700000|2021-11-08 10:35:00|1817.95|1817.45|1817.23|1816.93|1818.03|1817.53|1817.17|1816.76|491
1636368000000|2021-11-08 10:40:00|1817.2|1816.9|1817.74|1817.44|1817.93|1817.53|1817|1816.63|588
1636368300000|2021-11-08 10:45:00|1817.73|1817.43|1817.66|1817.16|1817.99|1817.59|1817.18|1816.77|573
1636368600000|2021-11-08 10:50:00|1817.67|1817.17|1817.87|1817.37|1818.06|1817.62|1817.17|1816.68|500
1636368900000|2021-11-08 10:55:00|1817.93|1817.43|1817.55|1817.05|1817.93|1817.48|1817.41|1816.97|448
1636369200000|2021-11-08 11:00:00|1817.56|1817.06|1818.32|1817.82|1818.45|1817.95|1817.43|1817.02|669
1636369500000|2021-11-08 11:05:00|1818.31|1817.81|1817.57|1817.27|1818.39|1817.9|1817.21|1816.81|569
1636369800000|2021-11-08 11:10:00|1817.56|1817.26|1817.72|1817.42|1818.05|1817.68|1817.5|1817.07|457
1636370100000|2021-11-08 11:15:00|1817.81|1817.31|1816.25|1815.75|1817.84|1817.46|1816.1|1815.68|564
1636370400000|2021-11-08 11:20:00|1816.26|1815.76|1816.05|1815.55|1816.34|1815.95|1815.93|1815.54|517
1636370700000|2021-11-08 11:25:00|1816.06|1815.56|1815.69|1815.19|1816.12|1815.7|1815.31|1814.92|510
1636371000000|2021-11-08 11:30:00|1815.7|1815.2|1815.56|1815.06|1815.81|1815.42|1815.21|1814.81|396
1636371300000|2021-11-08 11:35:00|1815.57|1815.07|1816.2|1815.7|1816.36|1815.86|1815.22|1814.82|448
1636371600000|2021-11-08 11:40:00|1816.18|1815.68|1816.04|1815.54|1816.22|1815.83|1815.81|1815.42|284
1636371900000|2021-11-08 11:45:00|1816.03|1815.53|1816.7|1816.4|1817.22|1816.83|1815.69|1815.29|422
1636372200000|2021-11-08 11:50:00|1816.69|1816.39|1816.45|1816.15|1816.8|1816.44|1816.2|1815.79|409
1636372500000|2021-11-08 11:55:00|1816.55|1816.05|1817.14|1816.84|1817.27|1816.9|1816.38|1815.97|653
1636372800000|2021-11-08 12:00:00|1817.07|1816.77|1817.71|1817.21|1818.39|1817.92|1816.83|1816.39|765
1636373100000|2021-11-08 12:05:00|1817.7|1817.2|1816.74|1816.24|1817.75|1817.34|1816.73|1816.23|570
1636373400000|2021-11-08 12:10:00|1816.68|1816.18|1816.25|1815.75|1817.04|1816.66|1815.99|1815.6|575
1636373700000|2021-11-08 12:15:00|1816.16|1815.66|1816.8|1816.3|1816.87|1816.47|1816.04|1815.63|471
1636374000000|2021-11-08 12:20:00|1816.79|1816.29|1817.13|1816.83|1817.62|1817.19|1816.51|1816.11|487
1636374300000|2021-11-08 12:25:00|1817.12|1816.82|1816.64|1816.14|1817.42|1817.03|1816.63|1816.13|553
1636374600000|2021-11-08 12:30:00|1816.65|1816.15|1817.28|1816.78|1817.55|1817.16|1816.18|1815.75|701
1636374900000|2021-11-08 12:35:00|1817.27|1816.77|1817.27|1816.77|1817.61|1817.11|1816.48|1816.04|569
1636375200000|2021-11-08 12:40:00|1817.28|1816.78|1818.67|1818.17|1818.71|1818.4|1817.28|1816.78|614
1636375500000|2021-11-08 12:45:00|1818.66|1818.16|1817.56|1817.26|1818.8|1818.38|1817.42|1817|778
1636375800000|2021-11-08 12:50:00|1817.58|1817.28|1817.97|1817.47|1818.71|1818.32|1817.4|1817|789
1636376100000|2021-11-08 12:55:00|1817.96|1817.46|1817.99|1817.69|1818.34|1817.91|1817.48|1817.04|568
1636376400000|2021-11-08 13:00:00|1818.02|1817.72|1818.54|1818.04|1818.55|1818.13|1816.67|1816.36|1092
1636376700000|2021-11-08 13:05:00|1818.53|1818.03|1817.98|1817.48|1819.07|1818.7|1817.81|1817.43|885
1636377000000|2021-11-08 13:10:00|1817.97|1817.47|1817.54|1817.04|1818.61|1818.26|1816.47|1815.97|1106
1636377300000|2021-11-08 13:15:00|1817.52|1817.02|1818.65|1818.15|1818.66|1818.23|1817.2|1816.81|873
1636377600000|2021-11-08 13:20:00|1818.56|1818.26|1821.41|1821.11|1821.65|1821.22|1817.86|1817.5|1350
1636377900000|2021-11-08 13:25:00|1821.43|1821.13|1823.83|1823.53|1824.6|1824.1|1821.22|1820.92|1435
1636378200000|2021-11-08 13:30:00|1823.86|1823.56|1820.81|1820.51|1824.23|1823.83|1820.8|1820.42|1175
1636378500000|2021-11-08 13:35:00|1820.8|1820.5|1818.68|1818.18|1822.33|1821.83|1818.13|1817.79|1136
1636378800000|2021-11-08 13:40:00|1818.63|1818.13|1819.3|1818.8|1819.71|1819.21|1817.96|1817.56|1092
1636379100000|2021-11-08 13:45:00|1819.24|1818.74|1820.11|1819.61|1820.52|1820.09|1817.96|1817.56|872
1636379400000|2021-11-08 13:50:00|1820.1|1819.6|1821.05|1820.55|1821.75|1821.45|1820.1|1819.6|923
1636379700000|2021-11-08 13:55:00|1821.15|1820.65|1822.01|1821.71|1822.16|1821.75|1821.1|1820.6|915
1636380000000|2021-11-08 14:00:00|1822.08|1821.78|1823.2|1822.7|1824.96|1824.46|1819.44|1818.94|1633
1636380300000|2021-11-08 14:05:00|1823.18|1822.68|1823.67|1823.37|1823.73|1823.38|1821.94|1821.63|1106
1636380600000|2021-11-08 14:10:00|1823.66|1823.36|1824.67|1824.37|1825.24|1824.89|1822.45|1822.04|1311
1636380900000|2021-11-08 14:15:00|1824.72|1824.42|1826.04|1825.54|1826.08|1825.64|1823.29|1822.79|1330
1636381200000|2021-11-08 14:20:00|1826.03|1825.53|1824.75|1824.25|1826.35|1825.95|1824.54|1824.04|1301
1636381500000|2021-11-08 14:25:00|1824.74|1824.24|1823.8|1823.3|1825.1|1824.6|1822.87|1822.52|1282
1636381800000|2021-11-08 14:30:00|1823.88|1823.38|1821.31|1820.81|1824.51|1824.01|1821.19|1820.69|1608
1636382100000|2021-11-08 14:35:00|1821.34|1820.84|1824.11|1823.61|1824.11|1823.72|1820.73|1820.23|1469
1636382400000|2021-11-08 14:40:00|1824.16|1823.66|1822.49|1821.99|1824.16|1823.66|1822.35|1821.85|1277
1636382700000|2021-11-08 14:45:00|1822.41|1821.91|1822.25|1821.75|1823.44|1823.09|1821.96|1821.46|1263
1636383000000|2021-11-08 14:50:00|1822.24|1821.74|1823.34|1822.84|1823.35|1822.87|1821.33|1820.89|1328
1636383300000|2021-11-08 14:55:00|1823.35|1822.85|1822.8|1822.3|1823.46|1823.04|1822.16|1821.77|1138
1636383600000|2021-11-08 15:00:00|1822.81|1822.31|1823.13|1822.63|1823.79|1823.31|1822.25|1821.8|1136
1636383900000|2021-11-08 15:05:00|1823.15|1822.65|1821.99|1821.49|1823.25|1822.87|1820.73|1820.38|1059
1636384200000|2021-11-08 15:10:00|1822.01|1821.51|1821.24|1820.74|1822.18|1821.68|1821.11|1820.73|953
1636384500000|2021-11-08 15:15:00|1821.13|1820.83|1821.24|1820.74|1822.21|1821.82|1821.02|1820.63|859
1636384800000|2021-11-08 15:20:00|1821.26|1820.76|1822.35|1821.85|1822.62|1822.18|1820.94|1820.55|793
1636385100000|2021-11-08 15:25:00|1822.36|1821.86|1822.28|1821.78|1822.8|1822.39|1821.35|1820.94|804
1636385400000|2021-11-08 15:30:00|1822.02|1821.72|1822.92|1822.42|1823.11|1822.63|1821.76|1821.34|734
1636385700000|2021-11-08 15:35:00|1822.91|1822.41|1822.99|1822.49|1823.27|1822.85|1822.19|1821.83|748
1636386000000|2021-11-08 15:40:00|1823|1822.5|1822.1|1821.6|1823.26|1822.81|1821.41|1821.11|912
1636386300000|2021-11-08 15:45:00|1822.13|1821.63|1821.63|1821.13|1822.14|1821.69|1821.03|1820.63|739
1636386600000|2021-11-08 15:50:00|1821.62|1821.12|1822.4|1821.9|1822.52|1822.08|1821.54|1821.12|724
1636386900000|2021-11-08 15:55:00|1822.39|1821.89|1821.71|1821.41|1822.8|1822.41|1821.69|1821.28|659
1636387200000|2021-11-08 16:00:00|1821.7|1821.4|1820.87|1820.37|1821.93|1821.49|1819.69|1819.34|940
1636387500000|2021-11-08 16:05:00|1820.88|1820.38|1822.54|1822.24|1822.77|1822.38|1820.76|1820.34|729
1636387800000|2021-11-08 16:10:00|1822.5|1822.2|1822.8|1822.3|1822.94|1822.54|1821.77|1821.32|621
1636388100000|2021-11-08 16:15:00|1822.81|1822.31|1823.02|1822.72|1823.27|1822.91|1822.69|1822.23|544
1636388400000|2021-11-08 16:20:00|1823.01|1822.71|1822.9|1822.4|1823.53|1823.21|1822.79|1822.35|591
1636388700000|2021-11-08 16:25:00|1822.89|1822.39|1823.53|1823.23|1823.79|1823.42|1822.79|1822.39|728
1636389000000|2021-11-08 16:30:00|1823.46|1823.16|1823.7|1823.2|1824.1|1823.69|1822.94|1822.45|721
1636389300000|2021-11-08 16:35:00|1823.71|1823.21|1823.65|1823.15|1823.86|1823.46|1823.11|1822.71|713
1636389600000|2021-11-08 16:40:00|1823.66|1823.16|1824.4|1823.9|1824.65|1824.25|1823.55|1823.15|587
1636389900000|2021-11-08 16:45:00|1824.39|1823.89|1823.8|1823.3|1824.65|1824.15|1823.62|1823.22|619
1636390200000|2021-11-08 16:50:00|1823.74|1823.24|1824.12|1823.62|1824.29|1823.89|1823.28|1822.9|530
1636390500000|2021-11-08 16:55:00|1824.14|1823.64|1824.33|1823.83|1824.56|1824.16|1823.97|1823.55|530
1636390800000|2021-11-08 17:00:00|1824.31|1823.81|1823.74|1823.24|1824.56|1824.2|1823.48|1823.12|435
1636391100000|2021-11-08 17:05:00|1823.71|1823.21|1823.53|1823.03|1823.71|1823.3|1823.05|1822.68|374
1636391400000|2021-11-08 17:10:00|1823.52|1823.02|1823.88|1823.58|1823.96|1823.58|1823.11|1822.73|399
1636391700000|2021-11-08 17:15:00|1823.89|1823.59|1823.85|1823.35|1824.14|1823.77|1823.56|1823.15|477
1636392000000|2021-11-08 17:20:00|1823.83|1823.33|1823.68|1823.18|1824.01|1823.62|1823.49|1823.09|464
1636392300000|2021-11-08 17:25:00|1823.67|1823.17|1823.88|1823.38|1823.89|1823.49|1823.34|1822.94|466
1636392600000|2021-11-08 17:30:00|1823.89|1823.39|1823.73|1823.23|1824.63|1824.21|1823.53|1823.15|590
1636392900000|2021-11-08 17:35:00|1823.65|1823.35|1824.18|1823.68|1824.27|1823.8|1823.24|1822.84|354
1636393200000|2021-11-08 17:40:00|1824.17|1823.67|1823.62|1823.12|1824.2|1823.77|1823.39|1823.04|342
1636393500000|2021-11-08 17:45:00|1823.61|1823.11|1823.87|1823.37|1824.21|1823.81|1823.56|1823.1|364
1636393800000|2021-11-08 17:50:00|1823.88|1823.38|1823.32|1822.82|1823.97|1823.57|1823.16|1822.78|479
1636394100000|2021-11-08 17:55:00|1823.33|1822.83|1823.64|1823.34|1823.85|1823.46|1823.23|1822.73|463
1636394400000|2021-11-08 18:00:00|1823.67|1823.37|1823.43|1822.93|1824.44|1824.02|1823.2|1822.87|682
1636394700000|2021-11-08 18:05:00|1823.42|1822.92|1823.84|1823.34|1823.89|1823.53|1823.06|1822.66|724
1636395000000|2021-11-08 18:10:00|1823.83|1823.33|1823.89|1823.39|1824.04|1823.66|1823.34|1822.93|529
1636395300000|2021-11-08 18:15:00|1823.91|1823.41|1825.27|1824.97|1825.48|1825.07|1823.68|1823.27|678
1636395600000|2021-11-08 18:20:00|1825.28|1824.98|1825.78|1825.28|1826.11|1825.79|1825|1824.62|683
1636395900000|2021-11-08 18:25:00|1825.8|1825.3|1826.5|1826.2|1826.73|1826.34|1825.53|1825.13|844
1636396200000|2021-11-08 18:30:00|1826.51|1826.21|1825.53|1825.03|1826.54|1826.24|1825.45|1825|593
1636396500000|2021-11-08 18:35:00|1825.2|1824.9|1826.24|1825.74|1826.26|1825.87|1825.2|1824.88|442
1636396800000|2021-11-08 18:40:00|1826.25|1825.75|1826.26|1825.76|1826.43|1826.02|1825.86|1825.37|375
1636397100000|2021-11-08 18:45:00|1826.27|1825.77|1826.3|1825.8|1826.41|1826.01|1826.01|1825.51|362
1636397400000|2021-11-08 18:50:00|1826.31|1825.81|1826.32|1825.82|1826.44|1826.01|1826.11|1825.69|284
1636397700000|2021-11-08 18:55:00|1826.33|1825.83|1825.83|1825.53|1826.42|1826.02|1825.81|1825.4|333
1636398000000|2021-11-08 19:00:00|1825.93|1825.43|1825.76|1825.26|1826.19|1825.78|1825.66|1825.26|358
1636398300000|2021-11-08 19:05:00|1825.78|1825.28|1826.07|1825.57|1826.3|1825.9|1825.74|1825.24|315
1636398600000|2021-11-08 19:10:00|1826.09|1825.59|1825.88|1825.38|1826.26|1825.86|1825.76|1825.36|252
1636398900000|2021-11-08 19:15:00|1825.89|1825.39|1826.1|1825.6|1826.22|1825.82|1825.78|1825.36|291
1636399200000|2021-11-08 19:20:00|1826.12|1825.62|1826.06|1825.56|1826.22|1825.82|1826|1825.51|208
1636399500000|2021-11-08 19:25:00|1826.05|1825.55|1825.99|1825.49|1826.13|1825.71|1825.91|1825.48|218
1636399800000|2021-11-08 19:30:00|1826|1825.5|1825.78|1825.28|1826.1|1825.63|1825.72|1825.26|302
1636400100000|2021-11-08 19:35:00|1825.76|1825.26|1825.91|1825.41|1826.04|1825.64|1825.67|1825.25|232
1636400400000|2021-11-08 19:40:00|1825.92|1825.42|1825.92|1825.42|1826.01|1825.59|1825.77|1825.27|259
1636400700000|2021-11-08 19:45:00|1825.89|1825.39|1826.37|1825.87|1826.48|1825.98|1825.59|1825.14|325
1636401000000|2021-11-08 19:50:00|1826.39|1825.89|1826.26|1825.76|1826.47|1826.07|1826.16|1825.74|270
1636401300000|2021-11-08 19:55:00|1826.25|1825.75|1825.98|1825.68|1826.42|1825.99|1825.95|1825.63|426
1636401600000|2021-11-08 20:00:00|1826.11|1825.81|1826.38|1825.88|1826.63|1826.13|1826.07|1825.61|342
1636401900000|2021-11-08 20:05:00|1826.37|1825.87|1825.73|1825.23|1826.38|1825.97|1825.52|1825.1|423
1636402200000|2021-11-08 20:10:00|1825.74|1825.24|1826.09|1825.59|1826.15|1825.73|1825.68|1825.24|413
1636402500000|2021-11-08 20:15:00|1826.07|1825.57|1826.35|1825.85|1826.39|1825.98|1826.02|1825.52|327
1636402800000|2021-11-08 20:20:00|1826.34|1825.84|1826.06|1825.56|1826.37|1825.96|1825.89|1825.41|250
1636403100000|2021-11-08 20:25:00|1826.05|1825.55|1825.73|1825.23|1826.21|1825.83|1825.63|1825.21|320
1636403400000|2021-11-08 20:30:00|1825.7|1825.2|1825.08|1824.58|1825.84|1825.34|1824.93|1824.53|352
1636403700000|2021-11-08 20:35:00|1825.11|1824.61|1824.72|1824.42|1825.3|1824.84|1824.67|1824.31|433
1636404000000|2021-11-08 20:40:00|1824.82|1824.32|1825|1824.5|1825.26|1824.85|1824.65|1824.23|301
1636404300000|2021-11-08 20:45:00|1825.01|1824.51|1824.75|1824.25|1825.08|1824.67|1824.51|1824.07|384
1636404600000|2021-11-08 20:50:00|1824.67|1824.37|1824.33|1823.83|1825.16|1824.68|1824.03|1823.61|613
1636404900000|2021-11-08 20:55:00|1824.2|1823.9|1824.13|1823.63|1824.43|1824.04|1823.87|1823.47|648
1636405200000|2021-11-08 21:00:00|1823.94|1823.64|1824.53|1824.03|1824.73|1824.32|1823.89|1823.59|287
1636405500000|2021-11-08 21:05:00|1824.52|1824.02|1824.7|1824.2|1824.72|1824.22|1824.33|1823.83|180
1636405800000|2021-11-08 21:10:00|1824.68|1824.18|1825.22|1824.72|1825.25|1824.75|1824.63|1824.13|126
1636406100000|2021-11-08 21:15:00|1825.24|1824.74|1825.14|1824.64|1825.25|1824.85|1824.89|1824.47|96
1636406400000|2021-11-08 21:20:00|1825.13|1824.63|1824.96|1824.46|1825.29|1824.79|1824.89|1824.42|161
1636406700000|2021-11-08 21:25:00|1824.93|1824.43|1824.96|1824.46|1825.03|1824.61|1824.65|1824.22|134
1636407000000|2021-11-08 21:30:00|1824.97|1824.47|1824.85|1824.35|1825.31|1824.81|1824.85|1824.35|142
1636407300000|2021-11-08 21:35:00|1824.88|1824.38|1825.06|1824.56|1825.24|1824.74|1824.71|1824.21|207
1636407600000|2021-11-08 21:40:00|1825.04|1824.54|1824.86|1824.36|1825.1|1824.66|1824.67|1824.26|144
1636407900000|2021-11-08 21:45:00|1824.82|1824.32|1825|1824.5|1825.16|1824.66|1824.8|1824.3|189
1636408200000|2021-11-08 21:50:00|1824.97|1824.47|1824.46|1823.96|1825.12|1824.62|1824.45|1823.95|158
1636408500000|2021-11-08 21:55:00|1824.47|1823.97|1824.58|1824.08|1824.72|1824.22|1824.41|1823.91|198
1636412400000|2021-11-08 23:00:00|1825.4|1824.9|1824.67|1824.17|1825.46|1824.96|1824.62|1824.12|168
1636412700000|2021-11-08 23:05:00|1824.6|1824.1|1824.56|1824.06|1824.68|1824.18|1824.4|1823.9|200
1636413000000|2021-11-08 23:10:00|1824.55|1824.05|1824.6|1824.1|1824.69|1824.19|1824.36|1823.86|182
1636413300000|2021-11-08 23:15:00|1824.58|1824.08|1824.86|1824.36|1824.95|1824.45|1824.49|1823.99|199
1636413600000|2021-11-08 23:20:00|1824.84|1824.34|1825.42|1824.92|1825.45|1824.95|1824.8|1824.3|272
1636413900000|2021-11-08 23:25:00|1825.43|1824.93|1825.49|1824.99|1825.65|1825.15|1825.35|1824.85|302
1636414200000|2021-11-08 23:30:00|1825.5|1825|1824.52|1824.02|1825.51|1825.01|1824.46|1824|303
1636414500000|2021-11-08 23:35:00|1824.55|1824.05|1824.67|1824.17|1825.12|1824.62|1824.33|1823.83|383
1636414800000|2021-11-08 23:40:00|1824.63|1824.13|1825.08|1824.58|1825.16|1824.66|1824.63|1824.13|240
1636415100000|2021-11-08 23:45:00|1825.09|1824.59|1825.46|1824.96|1825.53|1825.03|1824.98|1824.48|207
1636415400000|2021-11-08 23:50:00|1825.43|1824.93|1824.83|1824.33|1825.5|1825|1824.8|1824.3|286
1636415700000|2021-11-08 23:55:00|1824.84|1824.34|1824.84|1824.34|1824.93|1824.5|1824.56|1824.06|163
1636416000000|2021-11-09 00:00:00|1824.87|1824.37|1825.1|1824.6|1825.2|1824.82|1824.79|1824.29|294
1636416300000|2021-11-09 00:05:00|1825.11|1824.61|1825.15|1824.65|1825.3|1824.8|1824.97|1824.55|251
1636416600000|2021-11-09 00:10:00|1825.18|1824.68|1824.68|1824.18|1825.18|1824.71|1824.62|1824.16|255
1636416900000|2021-11-09 00:15:00|1824.7|1824.2|1824.56|1824.06|1825.04|1824.57|1824.29|1823.87|376
1636417200000|2021-11-09 00:20:00|1824.57|1824.07|1824.56|1824.06|1824.7|1824.24|1824.33|1823.93|300
1636417500000|2021-11-09 00:25:00|1824.55|1824.05|1824.44|1823.94|1824.71|1824.25|1824.3|1823.88|260
1636417800000|2021-11-09 00:30:00|1824.45|1823.95|1824.36|1823.86|1824.69|1824.19|1824.15|1823.71|253
1636418100000|2021-11-09 00:35:00|1824.38|1823.88|1824.37|1823.87|1824.44|1823.94|1824.35|1823.85|130
1636418400000|2021-11-09 00:40:00|1824.38|1823.88|1824.25|1823.75|1824.43|1823.98|1824.14|1823.69|184
1636418700000|2021-11-09 00:45:00|1824.23|1823.73|1824.1|1823.6|1824.23|1823.78|1823.76|1823.26|262
1636419000000|2021-11-09 00:50:00|1824.14|1823.64|1824.03|1823.53|1824.37|1823.87|1823.88|1823.38|308
1636419300000|2021-11-09 00:55:00|1824.02|1823.52|1824.32|1823.82|1824.32|1823.85|1823.84|1823.34|210
1636419600000|2021-11-09 01:00:00|1824.28|1823.78|1824.2|1823.7|1825.02|1824.52|1823.7|1823.3|776
1636419900000|2021-11-09 01:05:00|1824.19|1823.69|1825.1|1824.6|1825.25|1824.95|1824.04|1823.65|668
1636420200000|2021-11-09 01:10:00|1825.12|1824.62|1825.39|1824.89|1825.83|1825.4|1824.9|1824.5|554
1636420500000|2021-11-09 01:15:00|1825.41|1824.91|1825.65|1825.15|1825.73|1825.34|1825.13|1824.63|474
1636420800000|2021-11-09 01:20:00|1825.64|1825.14|1827.02|1826.52|1827.5|1827.15|1825.6|1825.12|678
1636421100000|2021-11-09 01:25:00|1827.03|1826.53|1826.25|1825.75|1827.32|1826.85|1826.11|1825.66|675
1636421400000|2021-11-09 01:30:00|1826.27|1825.77|1824.34|1824.04|1826.42|1825.92|1824.33|1823.95|866
1636421700000|2021-11-09 01:35:00|1824.32|1824.02|1824.53|1824.03|1825.67|1825.17|1824.28|1823.9|846
1636422000000|2021-11-09 01:40:00|1824.49|1823.99|1823.83|1823.33|1824.8|1824.41|1823.63|1823.29|733
1636422300000|2021-11-09 01:45:00|1823.84|1823.34|1824.39|1823.89|1824.63|1824.2|1823.73|1823.25|586
1636422600000|2021-11-09 01:50:00|1824.36|1823.86|1824.41|1823.91|1824.86|1824.4|1824.23|1823.73|605
1636422900000|2021-11-09 01:55:00|1824.42|1823.92|1825.18|1824.68|1825.91|1825.48|1824.42|1823.92|741
1636423200000|2021-11-09 02:00:00|1825.16|1824.66|1826.45|1825.95|1826.91|1826.49|1825.16|1824.66|889
1636423500000|2021-11-09 02:05:00|1826.46|1825.96|1825.77|1825.27|1826.74|1826.37|1825.17|1824.71|799
1636423800000|2021-11-09 02:10:00|1825.76|1825.26|1825.29|1824.79|1825.84|1825.46|1825.13|1824.75|452
1636424100000|2021-11-09 02:15:00|1825.28|1824.78|1824.91|1824.41|1825.69|1825.27|1824.84|1824.34|533
1636424400000|2021-11-09 02:20:00|1824.94|1824.44|1824.63|1824.13|1825.66|1825.16|1824.47|1824.08|659
1636424700000|2021-11-09 02:25:00|1824.61|1824.11|1824.88|1824.38|1825.05|1824.62|1824.51|1824.08|294
1636425000000|2021-11-09 02:30:00|1824.9|1824.4|1823.94|1823.44|1825.22|1824.79|1823.93|1823.43|498
1636425300000|2021-11-09 02:35:00|1823.93|1823.43|1823.44|1822.94|1824.35|1823.85|1823.4|1822.9|359
1636425600000|2021-11-09 02:40:00|1823.46|1822.96|1823.24|1822.74|1824.21|1823.71|1823.07|1822.57|584
1636425900000|2021-11-09 02:45:00|1823.27|1822.77|1822.42|1821.92|1823.66|1823.28|1822.14|1821.71|674
1636426200000|2021-11-09 02:50:00|1822.45|1821.95|1822.62|1822.12|1823|1822.5|1822.13|1821.7|629
1636426500000|2021-11-09 02:55:00|1822.59|1822.09|1823.33|1822.83|1823.59|1823.15|1822.56|1822.06|516
1636426800000|2021-11-09 03:00:00|1823.32|1822.82|1823.86|1823.36|1823.93|1823.53|1823.31|1822.81|432
1636427100000|2021-11-09 03:05:00|1823.88|1823.38|1824.16|1823.66|1824.37|1823.87|1823.37|1822.98|387
1636427400000|2021-11-09 03:10:00|1824.17|1823.67|1823.45|1822.95|1824.44|1824.05|1822.64|1822.14|774
1636427700000|2021-11-09 03:15:00|1823.46|1822.96|1822.97|1822.47|1823.61|1823.21|1822.69|1822.29|611
1636428000000|2021-11-09 03:20:00|1822.96|1822.46|1822.54|1822.04|1822.96|1822.55|1822.25|1821.75|443
1636428300000|2021-11-09 03:25:00|1822.5|1822|1822.47|1821.97|1822.77|1822.27|1822.21|1821.71|501
1636428600000|2021-11-09 03:30:00|1822.46|1821.96|1822.71|1822.21|1823.09|1822.71|1822.26|1821.85|463
1636428900000|2021-11-09 03:35:00|1822.72|1822.22|1822.39|1821.89|1822.74|1822.25|1822.25|1821.78|396
1636429200000|2021-11-09 03:40:00|1822.41|1821.91|1822.9|1822.4|1822.92|1822.53|1822.28|1821.87|349
1636429500000|2021-11-09 03:45:00|1822.93|1822.43|1822.64|1822.14|1823.23|1822.81|1822.56|1822.11|285
1636429800000|2021-11-09 03:50:00|1822.63|1822.13|1823.29|1822.79|1823.38|1822.97|1822.63|1822.13|324
1636430100000|2021-11-09 03:55:00|1823.3|1822.8|1823.24|1822.94|1823.61|1823.13|1823.11|1822.7|214
1636430400000|2021-11-09 04:00:00|1823.34|1822.84|1823.62|1823.32|1823.75|1823.37|1823.22|1822.79|333
1636430700000|2021-11-09 04:05:00|1823.63|1823.33|1823.77|1823.27|1824.12|1823.62|1823.58|1823.11|352
1636431000000|2021-11-09 04:10:00|1823.75|1823.25|1823.06|1822.56|1823.88|1823.38|1822.61|1822.25|448
1636431300000|2021-11-09 04:15:00|1823.07|1822.57|1823.3|1822.8|1823.42|1823.12|1823.03|1822.55|299
1636431600000|2021-11-09 04:20:00|1823.31|1822.81|1823.48|1822.98|1823.53|1823.14|1822.92|1822.49|265
1636431900000|2021-11-09 04:25:00|1823.47|1822.97|1823.35|1823.05|1823.61|1823.19|1823.35|1822.86|172
1636432200000|2021-11-09 04:30:00|1823.36|1823.06|1823.34|1822.84|1823.61|1823.13|1823.3|1822.8|155
1636432500000|2021-11-09 04:35:00|1823.25|1822.75|1823.36|1822.86|1823.5|1823.1|1823.11|1822.68|213
1636432800000|2021-11-09 04:40:00|1823.35|1822.85|1823.66|1823.16|1823.69|1823.29|1823.27|1822.82|208
1636433100000|2021-11-09 04:45:00|1823.65|1823.15|1823.65|1823.15|1823.71|1823.21|1823.48|1822.98|151
1636433400000|2021-11-09 04:50:00|1823.64|1823.14|1823.79|1823.29|1823.8|1823.38|1823.56|1823.12|167
1636433700000|2021-11-09 04:55:00|1823.77|1823.27|1823.81|1823.31|1823.83|1823.33|1823.49|1823|223
1636434000000|2021-11-09 05:00:00|1823.8|1823.3|1823.83|1823.33|1823.92|1823.44|1823.69|1823.19|208
1636434300000|2021-11-09 05:05:00|1823.81|1823.31|1823.79|1823.29|1823.87|1823.37|1823.53|1823.1|260
1636434600000|2021-11-09 05:10:00|1823.8|1823.3|1823.8|1823.3|1824.05|1823.59|1823.62|1823.21|267
1636434900000|2021-11-09 05:15:00|1823.83|1823.33|1823.68|1823.18|1823.83|1823.45|1823.42|1823.01|277
1636435200000|2021-11-09 05:20:00|1823.69|1823.19|1823.89|1823.39|1823.89|1823.49|1823.44|1823.01|262
1636435500000|2021-11-09 05:25:00|1823.88|1823.38|1823.96|1823.46|1824.04|1823.61|1823.63|1823.14|327
1636435800000|2021-11-09 05:30:00|1823.95|1823.45|1823.75|1823.25|1824.13|1823.63|1823.42|1822.98|560
1636436100000|2021-11-09 05:35:00|1823.74|1823.24|1823.91|1823.41|1823.99|1823.59|1823.38|1822.96|384
1636436400000|2021-11-09 05:40:00|1823.92|1823.42|1824.22|1823.72|1824.28|1823.83|1823.67|1823.24|388
1636436700000|2021-11-09 05:45:00|1824.2|1823.7|1825.6|1825.1|1826.25|1825.79|1824.08|1823.66|708
1636437000000|2021-11-09 05:50:00|1825.61|1825.11|1825.59|1825.09|1825.64|1825.28|1825.08|1824.68|351
1636437300000|2021-11-09 05:55:00|1825.58|1825.08|1824.96|1824.46|1825.86|1825.36|1824.84|1824.34|400
1636437600000|2021-11-09 06:00:00|1824.94|1824.44|1825.05|1824.55|1825.41|1824.94|1824.86|1824.36|308
1636437900000|2021-11-09 06:05:00|1825.01|1824.51|1825.57|1825.07|1825.57|1825.17|1824.92|1824.51|361
1636438200000|2021-11-09 06:10:00|1825.56|1825.06|1826.6|1826.1|1826.71|1826.21|1825.39|1825|498
1636438500000|2021-11-09 06:15:00|1826.59|1826.09|1826.81|1826.31|1827.46|1827.06|1826.28|1825.86|599
1636438800000|2021-11-09 06:20:00|1826.8|1826.3|1825.12|1824.62|1826.81|1826.31|1824.97|1824.47|646
1636439100000|2021-11-09 06:25:00|1824.98|1824.68|1825.68|1825.18|1825.85|1825.47|1824.52|1824.17|517
1636439400000|2021-11-09 06:30:00|1825.69|1825.19|1825.28|1824.78|1826.07|1825.57|1824.8|1824.3|492
1636439700000|2021-11-09 06:35:00|1825.3|1824.8|1824.35|1823.85|1825.32|1824.9|1824.31|1823.84|457
1636440000000|2021-11-09 06:40:00|1824.34|1823.84|1824.03|1823.53|1824.47|1824.13|1823.89|1823.48|548
1636440300000|2021-11-09 06:45:00|1824.01|1823.51|1823.63|1823.13|1824.71|1824.28|1823.56|1823.09|524
1636440600000|2021-11-09 06:50:00|1823.64|1823.14|1823.53|1823.23|1824.41|1823.91|1823.22|1822.8|592
1636440900000|2021-11-09 06:55:00|1823.58|1823.28|1824.19|1823.89|1824.29|1823.89|1823.49|1822.99|628
1636441200000|2021-11-09 07:00:00|1824.22|1823.92|1823.8|1823.3|1824.55|1824.11|1823.56|1823.13|711
1636441500000|2021-11-09 07:05:00|1823.77|1823.27|1825.18|1824.68|1825.24|1824.74|1823.51|1823.15|700
1636441800000|2021-11-09 07:10:00|1825.17|1824.67|1825.44|1824.94|1825.62|1825.25|1824.94|1824.46|702
1636442100000|2021-11-09 07:15:00|1825.45|1824.95|1825.26|1824.76|1825.69|1825.27|1824.39|1824.06|634
1636442400000|2021-11-09 07:20:00|1825.25|1824.75|1823.73|1823.23|1825.36|1824.88|1822.56|1822.18|835
1636442700000|2021-11-09 07:25:00|1823.75|1823.25|1823.46|1823.16|1823.91|1823.51|1823.08|1822.67|651
1636443000000|2021-11-09 07:30:00|1823.44|1823.14|1822.81|1822.31|1823.65|1823.18|1822.45|1822.07|577
1636443300000|2021-11-09 07:35:00|1822.8|1822.3|1821.31|1821.01|1822.87|1822.37|1821.3|1820.83|782
1636443600000|2021-11-09 07:40:00|1821.33|1821.03|1821.55|1821.05|1821.96|1821.46|1821.12|1820.67|729
1636443900000|2021-11-09 07:45:00|1821.56|1821.06|1821.09|1820.59|1821.56|1821.16|1820.87|1820.39|742
1636444200000|2021-11-09 07:50:00|1821.11|1820.61|1820.01|1819.51|1821.3|1820.87|1819.56|1819.1|803
1636444500000|2021-11-09 07:55:00|1820.02|1819.52|1820.44|1819.94|1820.59|1820.09|1819.38|1818.95|811
1636444800000|2021-11-09 08:00:00|1820.47|1819.97|1821.48|1820.98|1822.19|1821.71|1820.47|1819.97|967
1636445100000|2021-11-09 08:05:00|1821.5|1821|1821.16|1820.86|1822.26|1821.85|1820.67|1820.37|889
1636445400000|2021-11-09 08:10:00|1821.14|1820.84|1823.34|1823.04|1823.46|1823.04|1821.12|1820.71|837
1636445700000|2021-11-09 08:15:00|1823.41|1823.11|1824.07|1823.57|1824.67|1824.28|1823.41|1823.11|931
1636446000000|2021-11-09 08:20:00|1824.09|1823.59|1824.76|1824.26|1826.09|1825.74|1823.99|1823.58|1001
1636446300000|2021-11-09 08:25:00|1824.75|1824.25|1823.04|1822.74|1824.95|1824.45|1822.92|1822.5|797
1636446600000|2021-11-09 08:30:00|1823.14|1822.64|1823.62|1823.32|1823.76|1823.4|1823.06|1822.61|666
1636446900000|2021-11-09 08:35:00|1823.6|1823.3|1823.93|1823.43|1825|1824.5|1823.32|1822.82|812
1636447200000|2021-11-09 08:40:00|1823.95|1823.45|1825.19|1824.89|1825.46|1825.01|1823.58|1823.19|805
1636447500000|2021-11-09 08:45:00|1825.2|1824.9|1824.24|1823.74|1825.43|1824.99|1824.01|1823.59|586
1636447800000|2021-11-09 08:50:00|1824.26|1823.76|1824.45|1823.95|1825.23|1824.79|1824.02|1823.6|614
1636448100000|2021-11-09 08:55:00|1824.43|1823.93|1824.48|1823.98|1825.31|1824.88|1824.13|1823.69|610
1636448400000|2021-11-09 09:00:00|1824.51|1824.01|1824.1|1823.6|1824.75|1824.45|1823.29|1822.95|767
1636448700000|2021-11-09 09:05:00|1824.08|1823.58|1824.54|1824.04|1824.61|1824.28|1823.71|1823.29|516
1636449000000|2021-11-09 09:10:00|1824.53|1824.03|1825.19|1824.69|1825.29|1824.82|1824.31|1823.81|633
1636449300000|2021-11-09 09:15:00|1825.17|1824.67|1825.1|1824.6|1825.37|1825.01|1824.88|1824.51|566
1636449600000|2021-11-09 09:20:00|1825.12|1824.62|1825.43|1825.13|1825.51|1825.13|1824.81|1824.41|471
1636449900000|2021-11-09 09:25:00|1825.46|1825.16|1825.29|1824.79|1825.66|1825.26|1824.47|1823.97|486
1636450200000|2021-11-09 09:30:00|1825.3|1824.8|1825.12|1824.62|1825.36|1824.96|1824.54|1824.17|499
1636450500000|2021-11-09 09:35:00|1825.11|1824.61|1826.33|1825.83|1826.6|1826.2|1824.83|1824.41|655
1636450800000|2021-11-09 09:40:00|1826.27|1825.77|1825.74|1825.44|1826.38|1825.99|1824.99|1824.54|780
1636451100000|2021-11-09 09:45:00|1825.84|1825.34|1825.82|1825.32|1826.1|1825.69|1825.32|1825.02|676
1636451400000|2021-11-09 09:50:00|1825.78|1825.48|1825.21|1824.71|1826.18|1825.86|1824.82|1824.37|586
1636451700000|2021-11-09 09:55:00|1825.23|1824.73|1825.72|1825.22|1825.94|1825.45|1825.08|1824.64|420
1636452000000|2021-11-09 10:00:00|1825.69|1825.19|1826.34|1825.84|1826.51|1826.13|1825.18|1824.75|640
1636452300000|2021-11-09 10:05:00|1826.35|1825.85|1825.36|1824.86|1826.35|1825.94|1825.25|1824.77|503
1636452600000|2021-11-09 10:10:00|1825.37|1824.87|1826.01|1825.51|1827.09|1826.6|1825.24|1824.74|553
1636452900000|2021-11-09 10:15:00|1826.02|1825.52|1825.75|1825.25|1826.41|1825.93|1825.28|1824.95|626
1636453200000|2021-11-09 10:20:00|1825.68|1825.38|1826.08|1825.58|1826.35|1825.95|1825.63|1825.22|653
1636453500000|2021-11-09 10:25:00|1826.07|1825.57|1825.98|1825.68|1826.23|1825.73|1825.33|1824.83|526
1636453800000|2021-11-09 10:30:00|1825.95|1825.65|1824.79|1824.49|1826.01|1825.65|1824.64|1824.23|639
1636454100000|2021-11-09 10:35:00|1824.8|1824.5|1825.16|1824.66|1825.56|1825.06|1824.79|1824.33|576
1636454400000|2021-11-09 10:40:00|1825.15|1824.65|1824.86|1824.36|1825.33|1824.86|1824.27|1823.83|460
1636454700000|2021-11-09 10:45:00|1824.88|1824.38|1826.07|1825.57|1826.1|1825.6|1824.63|1824.25|503
1636455000000|2021-11-09 10:50:00|1826.08|1825.58|1825.6|1825.1|1826.13|1825.63|1825.6|1825.1|490
1636455300000|2021-11-09 10:55:00|1825.62|1825.12|1825.46|1824.96|1825.84|1825.43|1825.36|1824.86|428
1636455600000|2021-11-09 11:00:00|1825.45|1824.95|1825.28|1824.78|1825.79|1825.32|1825|1824.55|437
1636455900000|2021-11-09 11:05:00|1825.27|1824.77|1824.77|1824.27|1825.38|1824.96|1824.72|1824.22|438
1636456200000|2021-11-09 11:10:00|1824.74|1824.24|1824.78|1824.28|1825.36|1824.86|1824.56|1824.14|435
1636456500000|2021-11-09 11:15:00|1824.82|1824.32|1825.49|1824.99|1826.12|1825.66|1824.8|1824.3|468
1636456800000|2021-11-09 11:20:00|1825.46|1824.96|1825.94|1825.44|1826.13|1825.73|1825.28|1824.88|463
1636457100000|2021-11-09 11:25:00|1825.95|1825.45|1826.25|1825.75|1826.55|1826.15|1825.59|1825.09|511
1636457400000|2021-11-09 11:30:00|1826.27|1825.77|1826.22|1825.72|1826.31|1825.85|1825.42|1824.99|454
1636457700000|2021-11-09 11:35:00|1826.21|1825.71|1826.35|1825.85|1826.5|1826|1825.88|1825.38|533
1636458000000|2021-11-09 11:40:00|1826.37|1825.87|1827.64|1827.14|1828.95|1828.58|1826.28|1825.82|1126
1636458300000|2021-11-09 11:45:00|1827.63|1827.13|1826.28|1825.78|1828.03|1827.53|1826|1825.5|885
1636458600000|2021-11-09 11:50:00|1826.38|1825.88|1826.7|1826.2|1826.93|1826.48|1826.26|1825.85|772
1636458900000|2021-11-09 11:55:00|1826.69|1826.19|1824.16|1823.66|1826.69|1826.28|1823.85|1823.41|860
1636459200000|2021-11-09 12:00:00|1824.21|1823.71|1824.58|1824.08|1825.2|1824.7|1823.95|1823.45|746
1636459500000|2021-11-09 12:05:00|1824.59|1824.09|1824.12|1823.62|1824.59|1824.09|1823.59|1823.09|691
1636459800000|2021-11-09 12:10:00|1824.13|1823.63|1823.32|1822.82|1825.05|1824.65|1823.01|1822.65|872
1636460100000|2021-11-09 12:15:00|1823.35|1822.85|1823.94|1823.44|1825.13|1824.73|1823.35|1822.85|702
1636460400000|2021-11-09 12:20:00|1823.95|1823.45|1823.97|1823.47|1824.56|1824.18|1823.53|1823.03|698
1636460700000|2021-11-09 12:25:00|1823.92|1823.42|1824.84|1824.34|1824.91|1824.51|1823.8|1823.3|591
1636461000000|2021-11-09 12:30:00|1824.83|1824.33|1824.46|1823.96|1824.95|1824.45|1823.3|1822.8|714
1636461300000|2021-11-09 12:35:00|1824.51|1824.01|1825.25|1824.75|1825.68|1825.18|1824.35|1823.85|701
1636461600000|2021-11-09 12:40:00|1825.12|1824.82|1824.87|1824.37|1825.45|1824.95|1824.35|1823.85|678
1636461900000|2021-11-09 12:45:00|1824.88|1824.38|1825.25|1824.75|1825.88|1825.38|1824.6|1824.1|742
1636462200000|2021-11-09 12:50:00|1825.24|1824.74|1825.09|1824.59|1825.56|1825.15|1824.82|1824.39|574
1636462500000|2021-11-09 12:55:00|1825.08|1824.58|1824.42|1823.92|1825.16|1824.66|1823.93|1823.43|786
1636462800000|2021-11-09 13:00:00|1824.43|1823.93|1825.42|1824.92|1825.68|1825.23|1824.24|1823.9|1013
1636463100000|2021-11-09 13:05:00|1825.4|1824.9|1825.78|1825.48|1826.35|1825.93|1825.18|1824.77|904
1636463400000|2021-11-09 13:10:00|1825.79|1825.49|1826.59|1826.09|1827.47|1827.01|1825.79|1825.31|1054
1636463700000|2021-11-09 13:15:00|1826.6|1826.1|1824.63|1824.13|1826.74|1826.24|1824.54|1824.08|828
1636464000000|2021-11-09 13:20:00|1824.56|1824.06|1826.56|1826.06|1827.8|1827.41|1824.22|1823.72|1259
1636464300000|2021-11-09 13:25:00|1826.54|1826.04|1827.06|1826.56|1827.12|1826.62|1825.28|1824.8|992
1636464600000|2021-11-09 13:30:00|1827.07|1826.57|1826.84|1826.34|1830.2|1829.83|1825.94|1825.44|1613
1636464900000|2021-11-09 13:35:00|1826.75|1826.25|1826.37|1825.87|1827.52|1827.02|1824.78|1824.28|1305
1636465200000|2021-11-09 13:40:00|1826.41|1825.91|1830.2|1829.7|1830.21|1829.71|1826.11|1825.61|1254
1636465500000|2021-11-09 13:45:00|1830.17|1829.67|1829.96|1829.46|1830.41|1829.96|1829.01|1828.6|1385
1636465800000|2021-11-09 13:50:00|1829.97|1829.47|1829.68|1829.18|1830.36|1829.86|1828.45|1827.95|1228
1636466100000|2021-11-09 13:55:00|1829.63|1829.13|1830.19|1829.69|1830.48|1829.98|1829.02|1828.52|1063
1636466400000|2021-11-09 14:00:00|1830.21|1829.71|1829.55|1829.05|1830.74|1830.24|1828.09|1827.65|1298
1636466700000|2021-11-09 14:05:00|1829.54|1829.04|1827.73|1827.23|1829.9|1829.4|1827.01|1826.51|1210
1636467000000|2021-11-09 14:10:00|1827.74|1827.24|1828.35|1827.85|1829.11|1828.61|1826.28|1825.8|1194
1636467300000|2021-11-09 14:15:00|1828.34|1827.84|1827.59|1827.09|1828.64|1828.14|1827.53|1827.03|964
1636467600000|2021-11-09 14:20:00|1827.55|1827.05|1828.22|1827.72|1829.46|1828.96|1827.28|1826.78|898
1636467900000|2021-11-09 14:25:00|1828.23|1827.73|1827.21|1826.71|1828.29|1827.79|1826.68|1826.18|1022
1636468200000|2021-11-09 14:30:00|1827.2|1826.7|1827.41|1826.91|1829.25|1828.75|1826.97|1826.47|1229
1636468500000|2021-11-09 14:35:00|1827.36|1826.86|1828.23|1827.73|1830.63|1830.13|1826.64|1826.19|1384
1636468800000|2021-11-09 14:40:00|1828.24|1827.74|1828.59|1828.09|1829.23|1828.73|1827.57|1827.11|1144
1636469100000|2021-11-09 14:45:00|1828.64|1828.14|1828.91|1828.41|1830.01|1829.53|1828.37|1827.87|1291
1636469400000|2021-11-09 14:50:00|1828.89|1828.39|1827.91|1827.41|1828.89|1828.39|1827.09|1826.59|1303
1636469700000|2021-11-09 14:55:00|1827.9|1827.4|1826.59|1826.09|1828.08|1827.58|1826.04|1825.66|1413
1636470000000|2021-11-09 15:00:00|1826.58|1826.08|1824.15|1823.65|1827.89|1827.39|1823.93|1823.43|1655
1636470300000|2021-11-09 15:05:00|1824.13|1823.63|1821.28|1820.78|1824.32|1823.82|1820.64|1820.14|1678
1636470600000|2021-11-09 15:10:00|1821.4|1820.9|1822.65|1822.15|1824.42|1823.92|1821.4|1820.9|1440
1636470900000|2021-11-09 15:15:00|1822.68|1822.18|1822.92|1822.42|1823.92|1823.42|1821.92|1821.46|1291
1636471200000|2021-11-09 15:20:00|1822.94|1822.44|1822.42|1822.12|1823.09|1822.59|1821.92|1821.42|1070
1636471500000|2021-11-09 15:25:00|1822.43|1822.13|1823.1|1822.6|1823.36|1822.96|1821.86|1821.47|1085
1636471800000|2021-11-09 15:30:00|1823.11|1822.61|1824.51|1824.01|1825.3|1824.96|1822.77|1822.44|1176
1636472100000|2021-11-09 15:35:00|1824.48|1823.98|1824.88|1824.58|1825.31|1824.84|1824.3|1823.87|958
1636472400000|2021-11-09 15:40:00|1824.87|1824.57|1824.73|1824.43|1825.35|1824.85|1824.28|1823.84|784
1636472700000|2021-11-09 15:45:00|1824.74|1824.44|1825.46|1824.96|1825.57|1825.07|1824.18|1823.74|762
1636473000000|2021-11-09 15:50:00|1825.47|1824.97|1826.12|1825.62|1826.43|1826.13|1825.3|1824.82|865
1636473300000|2021-11-09 15:55:00|1826.11|1825.61|1826.25|1825.75|1826.59|1826.25|1825.52|1825.15|913
1636473600000|2021-11-09 16:00:00|1826.19|1825.69|1825.4|1824.9|1826.73|1826.23|1824.83|1824.45|942
1636473900000|2021-11-09 16:05:00|1825.37|1824.87|1824.66|1824.16|1825.91|1825.44|1824.52|1824.15|747
1636474200000|2021-11-09 16:10:00|1824.68|1824.18|1824.45|1823.95|1825.05|1824.67|1823.66|1823.33|808
1636474500000|2021-11-09 16:15:00|1824.47|1823.97|1825.34|1824.84|1826.04|1825.54|1824.4|1823.96|757
1636474800000|2021-11-09 16:20:00|1825.29|1824.79|1825.95|1825.65|1826.1|1825.75|1824.81|1824.31|804
1636475100000|2021-11-09 16:25:00|1825.96|1825.66|1826.42|1825.92|1826.75|1826.26|1825.81|1825.31|745
1636475400000|2021-11-09 16:30:00|1826.51|1826.01|1826.24|1825.74|1826.91|1826.43|1826.04|1825.54|663
1636475700000|2021-11-09 16:35:00|1826.25|1825.75|1826.15|1825.65|1826.5|1826.12|1825.74|1825.3|661
1636476000000|2021-11-09 16:40:00|1826.14|1825.64|1826.66|1826.36|1827.06|1826.67|1825.92|1825.51|676
1636476300000|2021-11-09 16:45:00|1826.65|1826.35|1828.63|1828.13|1828.66|1828.28|1826.65|1826.2|772
1636476600000|2021-11-09 16:50:00|1828.64|1828.14|1829.71|1829.21|1830.04|1829.63|1828.45|1827.95|957
1636476900000|2021-11-09 16:55:00|1829.72|1829.22|1828.75|1828.25|1829.82|1829.4|1828.48|1828.09|937
1636477200000|2021-11-09 17:00:00|1828.77|1828.27|1829.3|1828.8|1829.36|1828.95|1828.05|1827.56|746
1636477500000|2021-11-09 17:05:00|1829.29|1828.79|1830.11|1829.61|1830.26|1829.78|1828.79|1828.36|776
1636477800000|2021-11-09 17:10:00|1830.1|1829.6|1829.63|1829.13|1830.19|1829.81|1829.24|1828.83|730
1636478100000|2021-11-09 17:15:00|1829.65|1829.15|1829.22|1828.72|1829.77|1829.38|1828.87|1828.51|611
1636478400000|2021-11-09 17:20:00|1829.23|1828.73|1829.42|1828.92|1829.45|1828.99|1828.63|1828.16|561
1636478700000|2021-11-09 17:25:00|1829.39|1828.89|1828.53|1828.03|1829.43|1828.97|1828.31|1827.91|461
1636479000000|2021-11-09 17:30:00|1828.55|1828.05|1828.74|1828.24|1829.02|1828.61|1827.59|1827.15|579
1636479300000|2021-11-09 17:35:00|1828.73|1828.23|1829.06|1828.56|1829.46|1829.07|1828.45|1827.96|541
1636479600000|2021-11-09 17:40:00|1829.12|1828.62|1829.66|1829.16|1829.72|1829.33|1829.02|1828.59|417
1636479900000|2021-11-09 17:45:00|1829.67|1829.17|1830.1|1829.6|1830.1|1829.69|1829.24|1828.84|414
1636480200000|2021-11-09 17:50:00|1830.09|1829.59|1830.65|1830.15|1830.85|1830.46|1829.96|1829.48|736
1636480500000|2021-11-09 17:55:00|1830.66|1830.16|1831.18|1830.68|1831.58|1831.2|1830.54|1830.12|830
1636480800000|2021-11-09 18:00:00|1831.17|1830.67|1829.32|1828.82|1831.5|1831|1828.4|1827.9|1097
1636481100000|2021-11-09 18:05:00|1829.31|1828.81|1828.8|1828.3|1829.69|1829.19|1828.47|1828|849
1636481400000|2021-11-09 18:10:00|1828.9|1828.4|1828.07|1827.57|1829.23|1828.79|1827.15|1826.72|895
1636481700000|2021-11-09 18:15:00|1828.04|1827.74|1829.16|1828.66|1829.18|1828.73|1827.87|1827.46|658
1636482000000|2021-11-09 18:20:00|1829.08|1828.78|1829.23|1828.93|1829.46|1828.97|1828.63|1828.27|506
1636482300000|2021-11-09 18:25:00|1829.32|1828.82|1828.91|1828.61|1829.34|1829.01|1828.08|1827.66|754
1636482600000|2021-11-09 18:30:00|1828.77|1828.47|1828.83|1828.33|1829.31|1828.91|1828.54|1828.04|434
1636482900000|2021-11-09 18:35:00|1828.85|1828.35|1828.85|1828.35|1829.13|1828.75|1828.43|1828.03|435
1636483200000|2021-11-09 18:40:00|1828.83|1828.33|1829.61|1829.11|1829.64|1829.27|1828.53|1828.13|487
1636483500000|2021-11-09 18:45:00|1829.6|1829.1|1830.18|1829.68|1830.22|1829.79|1829.32|1828.92|401
1636483800000|2021-11-09 18:50:00|1830.2|1829.7|1830.43|1829.93|1830.53|1830.15|1829.92|1829.5|420
1636484100000|2021-11-09 18:55:00|1830.44|1829.94|1830.57|1830.07|1830.69|1830.25|1830.14|1829.74|397
1636484400000|2021-11-09 19:00:00|1830.58|1830.08|1830.61|1830.11|1830.71|1830.33|1830.06|1829.73|525
1636484700000|2021-11-09 19:05:00|1830.62|1830.12|1830.33|1829.83|1830.67|1830.3|1830.11|1829.67|414
1636485000000|2021-11-09 19:10:00|1830.23|1829.93|1830.17|1829.67|1830.4|1829.99|1829.87|1829.45|380
1636485300000|2021-11-09 19:15:00|1830.16|1829.66|1829.91|1829.41|1830.26|1829.84|1829.73|1829.33|360
1636485600000|2021-11-09 19:20:00|1829.92|1829.42|1829.77|1829.27|1830.09|1829.67|1829.44|1829.05|431
1636485900000|2021-11-09 19:25:00|1829.7|1829.4|1829.55|1829.05|1829.99|1829.6|1829.38|1829.01|437
1636486200000|2021-11-09 19:30:00|1829.53|1829.03|1829.38|1829.08|1829.7|1829.29|1829.17|1828.85|388
1636486500000|2021-11-09 19:35:00|1829.37|1829.07|1829.68|1829.18|1829.68|1829.28|1829.04|1828.63|372
1636486800000|2021-11-09 19:40:00|1829.66|1829.16|1830.19|1829.69|1830.26|1829.87|1829.45|1829|364
1636487100000|2021-11-09 19:45:00|1830.2|1829.7|1830.48|1830.18|1830.57|1830.18|1829.55|1829.15|385
1636487400000|2021-11-09 19:50:00|1830.42|1830.12|1830.65|1830.15|1830.84|1830.42|1829.95|1829.55|411
1636487700000|2021-11-09 19:55:00|1830.66|1830.16|1830.57|1830.07|1830.73|1830.33|1830.13|1829.63|455
1636488000000|2021-11-09 20:00:00|1830.6|1830.3|1832.9|1832.4|1832.94|1832.54|1830.38|1830.07|632
1636488300000|2021-11-09 20:05:00|1832.89|1832.39|1832.46|1831.96|1832.98|1832.6|1831.74|1831.25|588
1636488600000|2021-11-09 20:10:00|1832.47|1831.97|1831.71|1831.21|1832.52|1832.11|1831.62|1831.17|414
1636488900000|2021-11-09 20:15:00|1831.73|1831.23|1832.09|1831.79|1832.17|1831.86|1831.3|1830.83|432
1636489200000|2021-11-09 20:20:00|1832.08|1831.78|1831.87|1831.37|1832.27|1831.85|1831.48|1831.05|402
1636489500000|2021-11-09 20:25:00|1831.86|1831.36|1830.99|1830.49|1831.95|1831.53|1830.9|1830.47|391
1636489800000|2021-11-09 20:30:00|1831.01|1830.51|1831.02|1830.52|1831.35|1831.02|1830.77|1830.38|439
1636490100000|2021-11-09 20:35:00|1831.01|1830.51|1831.14|1830.64|1831.42|1830.98|1830.63|1830.23|415
1636490400000|2021-11-09 20:40:00|1831.13|1830.63|1831.24|1830.74|1831.51|1831.11|1831.04|1830.58|416
1636490700000|2021-11-09 20:45:00|1831.25|1830.75|1831.82|1831.32|1832.02|1831.63|1831.08|1830.68|517
1636491000000|2021-11-09 20:50:00|1831.83|1831.33|1832.31|1831.81|1832.45|1832|1831.77|1831.3|592
1636491300000|2021-11-09 20:55:00|1832.19|1831.89|1832.59|1832.09|1832.88|1832.49|1832.14|1831.74|749
1636491600000|2021-11-09 21:00:00|1832.58|1832.08|1832.51|1832.01|1832.99|1832.59|1832.3|1831.87|374
1636491900000|2021-11-09 21:05:00|1832.5|1832|1832.61|1832.11|1832.83|1832.43|1832.33|1831.95|207
1636492200000|2021-11-09 21:10:00|1832.59|1832.09|1832.81|1832.31|1832.81|1832.37|1832.35|1831.92|231
1636492500000|2021-11-09 21:15:00|1832.82|1832.32|1832.64|1832.14|1832.87|1832.39|1832.57|1832.09|144
1636492800000|2021-11-09 21:20:00|1832.66|1832.16|1832.51|1832.01|1832.77|1832.27|1832.51|1832.01|152
1636493100000|2021-11-09 21:25:00|1832.6|1832.1|1831.99|1831.49|1832.62|1832.12|1831.99|1831.49|272
1636493400000|2021-11-09 21:30:00|1831.98|1831.48|1831.93|1831.43|1832.16|1831.66|1831.91|1831.41|161
1636493700000|2021-11-09 21:35:00|1831.94|1831.44|1831.81|1831.31|1831.96|1831.46|1831.69|1831.2|220
1636494000000|2021-11-09 21:40:00|1831.8|1831.3|1832.04|1831.54|1832.16|1831.66|1831.76|1831.26|157
1636494300000|2021-11-09 21:45:00|1832.01|1831.51|1832.08|1831.58|1832.18|1831.68|1831.93|1831.43|178
1636494600000|2021-11-09 21:50:00|1832.07|1831.57|1832.06|1831.56|1832.42|1831.92|1831.92|1831.43|189
1636494900000|2021-11-09 21:55:00|1832.09|1831.59|1832.15|1831.65|1832.27|1831.77|1831.82|1831.32|208
1636498800000|2021-11-09 23:00:00|1832.56|1832.06|1831.98|1831.48|1832.64|1832.14|1831.97|1831.47|249
1636499100000|2021-11-09 23:05:00|1832.02|1831.52|1831.9|1831.4|1832.35|1831.85|1831.87|1831.37|199
1636499400000|2021-11-09 23:10:00|1831.92|1831.42|1832.26|1831.76|1832.68|1832.18|1831.88|1831.38|201
1636499700000|2021-11-09 23:15:00|1832.25|1831.75|1832.75|1832.25|1832.82|1832.4|1832.25|1831.75|261
1636500000000|2021-11-09 23:20:00|1832.77|1832.27|1832.47|1831.97|1832.79|1832.29|1832.23|1831.8|273
1636500300000|2021-11-09 23:25:00|1832.46|1831.96|1832.13|1831.63|1832.63|1832.13|1831.96|1831.46|454
1636500600000|2021-11-09 23:30:00|1832.14|1831.64|1832.07|1831.57|1832.33|1831.83|1831.81|1831.33|499
1636500900000|2021-11-09 23:35:00|1832.05|1831.55|1831.61|1831.11|1832.07|1831.57|1831.49|1830.99|306
1636501200000|2021-11-09 23:40:00|1831.62|1831.12|1829.98|1829.48|1831.62|1831.17|1829.83|1829.42|446
1636501500000|2021-11-09 23:45:00|1829.97|1829.47|1829.09|1828.59|1830.28|1829.88|1828.86|1828.36|503
1636501800000|2021-11-09 23:50:00|1829.12|1828.62|1829.92|1829.42|1829.94|1829.44|1829.12|1828.62|212
1636502100000|2021-11-09 23:55:00|1829.93|1829.43|1830.17|1829.67|1830.22|1829.72|1829.8|1829.3|157
1636502400000|2021-11-10 00:00:00|1830.03|1829.73|1830.84|1830.34|1831.02|1830.52|1830|1829.59|266
1636502700000|2021-11-10 00:05:00|1830.85|1830.35|1830.72|1830.22|1830.95|1830.45|1830.47|1829.97|205
1636503000000|2021-11-10 00:10:00|1830.74|1830.24|1831.11|1830.61|1831.37|1830.87|1830.66|1830.24|262
1636503300000|2021-11-10 00:15:00|1831.1|1830.6|1830.9|1830.6|1831.43|1830.95|1830.85|1830.37|349
1636503600000|2021-11-10 00:20:00|1830.89|1830.59|1831.11|1830.61|1831.41|1830.98|1830.88|1830.47|291
1636503900000|2021-11-10 00:25:00|1831.1|1830.6|1830.9|1830.6|1831.23|1830.82|1830.63|1830.23|357
1636504200000|2021-11-10 00:30:00|1830.91|1830.61|1830.35|1829.85|1831.03|1830.61|1830.22|1829.77|362
1636504500000|2021-11-10 00:35:00|1830.36|1829.86|1830.2|1829.7|1830.36|1829.92|1830.01|1829.51|324
1636504800000|2021-11-10 00:40:00|1830.17|1829.67|1830.09|1829.59|1830.41|1829.99|1829.97|1829.47|305
1636505100000|2021-11-10 00:45:00|1830.1|1829.6|1830|1829.5|1830.12|1829.64|1829.71|1829.22|343
1636505400000|2021-11-10 00:50:00|1830.03|1829.53|1830.39|1829.89|1830.49|1829.99|1829.91|1829.41|314
1636505700000|2021-11-10 00:55:00|1830.4|1829.9|1829.78|1829.28|1830.68|1830.18|1829.59|1829.12|425
1636506000000|2021-11-10 01:00:00|1829.75|1829.25|1830.48|1829.98|1831.19|1830.69|1829.46|1828.96|927
1636506300000|2021-11-10 01:05:00|1830.49|1829.99|1829.88|1829.38|1830.58|1830.08|1829.64|1829.14|614
1636506600000|2021-11-10 01:10:00|1829.91|1829.41|1829.62|1829.12|1829.94|1829.44|1829.17|1828.77|443
1636506900000|2021-11-10 01:15:00|1829.64|1829.14|1828.92|1828.42|1829.92|1829.42|1828.83|1828.33|569
1636507200000|2021-11-10 01:20:00|1828.91|1828.41|1829.41|1829.11|1829.64|1829.25|1828.63|1828.2|501
1636507500000|2021-11-10 01:25:00|1829.39|1829.09|1829.13|1828.83|1829.72|1829.31|1828.83|1828.43|391
1636507800000|2021-11-10 01:30:00|1829.12|1828.82|1829.84|1829.34|1829.85|1829.35|1828.92|1828.42|472
1636508100000|2021-11-10 01:35:00|1829.86|1829.36|1828.83|1828.33|1830.13|1829.66|1828.67|1828.27|560
1636508400000|2021-11-10 01:40:00|1828.9|1828.4|1828.73|1828.23|1829.74|1829.36|1828.54|1828.16|648
1636508700000|2021-11-10 01:45:00|1828.74|1828.24|1828.89|1828.39|1829.01|1828.61|1828.5|1828.1|597
1636509000000|2021-11-10 01:50:00|1828.87|1828.37|1828.66|1828.16|1829.27|1828.79|1828.62|1828.12|657
1636509300000|2021-11-10 01:55:00|1828.65|1828.15|1828.03|1827.53|1828.73|1828.23|1827.61|1827.17|501
1636509600000|2021-11-10 02:00:00|1828.04|1827.54|1828.31|1827.81|1828.31|1827.91|1827.63|1827.13|445
1636509900000|2021-11-10 02:05:00|1828.33|1827.83|1828.18|1827.88|1828.54|1828.14|1827.8|1827.3|424
1636510200000|2021-11-10 02:10:00|1828.17|1827.87|1827.63|1827.13|1828.3|1827.89|1827.61|1827.11|386
1636510500000|2021-11-10 02:15:00|1827.62|1827.12|1827.52|1827.02|1827.69|1827.24|1827.44|1826.94|232
1636510800000|2021-11-10 02:20:00|1827.51|1827.01|1827.6|1827.1|1827.78|1827.35|1827.4|1826.95|256
1636511100000|2021-11-10 02:25:00|1827.58|1827.08|1828.26|1827.76|1828.34|1827.96|1827.33|1826.97|358
1636511400000|2021-11-10 02:30:00|1828.27|1827.77|1829.46|1828.96|1829.47|1829.1|1827.9|1827.4|497
1636511700000|2021-11-10 02:35:00|1829.47|1828.97|1829.48|1828.98|1830.61|1830.14|1829.37|1828.91|701
1636512000000|2021-11-10 02:40:00|1829.51|1829.01|1828.53|1828.03|1829.54|1829.13|1828.45|1828.03|602
1636512300000|2021-11-10 02:45:00|1828.52|1828.02|1828.25|1827.75|1829.16|1828.83|1828.16|1827.75|507
1636512600000|2021-11-10 02:50:00|1828.26|1827.76|1827.55|1827.05|1828.31|1827.92|1827.26|1826.83|480
1636512900000|2021-11-10 02:55:00|1827.56|1827.06|1827.58|1827.08|1828.14|1827.7|1827.26|1826.83|607
1636513200000|2021-11-10 03:00:00|1827.56|1827.06|1828.46|1827.96|1828.8|1828.36|1827.24|1826.84|586
1636513500000|2021-11-10 03:05:00|1828.5|1828|1828.67|1828.17|1828.84|1828.39|1828.48|1827.99|347
1636513800000|2021-11-10 03:10:00|1828.66|1828.16|1828.48|1827.98|1828.88|1828.52|1828.25|1827.78|452
1636514100000|2021-11-10 03:15:00|1828.46|1827.96|1828.59|1828.09|1828.63|1828.22|1828.25|1827.87|336
1636514400000|2021-11-10 03:20:00|1828.6|1828.1|1828.32|1827.82|1828.9|1828.45|1828.21|1827.74|324
1636514700000|2021-11-10 03:25:00|1828.27|1827.77|1828.08|1827.58|1828.33|1827.93|1827.72|1827.25|333
1636515000000|2021-11-10 03:30:00|1828.17|1827.67|1827.75|1827.25|1828.23|1827.79|1827|1826.62|342
1636515300000|2021-11-10 03:35:00|1827.76|1827.26|1827.32|1826.82|1827.86|1827.36|1827.18|1826.78|171
1636515600000|2021-11-10 03:40:00|1827.33|1826.83|1826.68|1826.18|1827.33|1826.92|1826.49|1825.99|391
1636515900000|2021-11-10 03:45:00|1826.69|1826.19|1827.3|1826.8|1827.36|1826.94|1826.32|1825.92|325
1636516200000|2021-11-10 03:50:00|1827.29|1826.79|1827.28|1826.78|1827.38|1826.98|1827.1|1826.6|214
1636516500000|2021-11-10 03:55:00|1827.3|1826.8|1827.43|1826.93|1827.75|1827.35|1827.17|1826.67|272
1636516800000|2021-11-10 04:00:00|1827.46|1826.96|1827.33|1826.83|1827.67|1827.25|1826.9|1826.51|301
1636517100000|2021-11-10 04:05:00|1827.28|1826.78|1826.91|1826.41|1827.32|1826.84|1826.88|1826.38|209
1636517400000|2021-11-10 04:10:00|1826.9|1826.4|1826.73|1826.23|1827.06|1826.68|1826.6|1826.17|240
1636517700000|2021-11-10 04:15:00|1826.71|1826.21|1826.36|1825.86|1826.71|1826.21|1826.06|1825.64|281
1636518000000|2021-11-10 04:20:00|1826.34|1825.84|1826.54|1826.04|1826.68|1826.35|1826.34|1825.84|237
1636518300000|2021-11-10 04:25:00|1826.56|1826.06|1826.78|1826.28|1827.23|1826.85|1826.46|1825.96|285
1636518600000|2021-11-10 04:30:00|1826.81|1826.31|1826.56|1826.06|1826.81|1826.37|1826.49|1826|231
1636518900000|2021-11-10 04:35:00|1826.57|1826.07|1826.7|1826.2|1826.8|1826.39|1826.5|1826.07|179
1636519200000|2021-11-10 04:40:00|1826.71|1826.21|1826.5|1826|1826.81|1826.31|1826.35|1825.86|254
1636519500000|2021-11-10 04:45:00|1826.45|1825.95|1826.33|1825.83|1826.69|1826.19|1826.15|1825.76|220
1636519800000|2021-11-10 04:50:00|1826.32|1825.82|1826.41|1825.91|1827.34|1826.94|1826.19|1825.79|414
1636520100000|2021-11-10 04:55:00|1826.4|1825.9|1826.81|1826.31|1826.85|1826.4|1826.26|1825.85|252
1636520400000|2021-11-10 05:00:00|1826.82|1826.32|1827.35|1826.85|1827.46|1826.99|1826.45|1826.04|232
1636520700000|2021-11-10 05:05:00|1827.36|1826.86|1827.09|1826.59|1827.38|1826.97|1826.87|1826.46|187
1636521000000|2021-11-10 05:10:00|1827.1|1826.6|1827.04|1826.54|1827.17|1826.78|1826.89|1826.4|142
1636521300000|2021-11-10 05:15:00|1827.02|1826.52|1827.04|1826.54|1827.1|1826.6|1826.85|1826.38|190
1636521600000|2021-11-10 05:20:00|1827.03|1826.53|1826.88|1826.58|1827.25|1826.78|1826.82|1826.43|215
1636521900000|2021-11-10 05:25:00|1826.9|1826.6|1827.27|1826.77|1827.31|1826.91|1826.86|1826.43|193
1636522200000|2021-11-10 05:30:00|1827.29|1826.79|1826.5|1826|1827.49|1827.13|1826.47|1826|610
1636522500000|2021-11-10 05:35:00|1826.49|1825.99|1826.41|1825.91|1826.56|1826.12|1826.18|1825.7|425
1636522800000|2021-11-10 05:40:00|1826.4|1825.9|1825.42|1825.12|1826.43|1825.96|1825.33|1824.83|590
1636523100000|2021-11-10 05:45:00|1825.53|1825.03|1824.59|1824.29|1825.62|1825.16|1824.59|1824.24|568
1636523400000|2021-11-10 05:50:00|1824.61|1824.31|1825.7|1825.2|1826.04|1825.57|1824.51|1824.15|533
1636523700000|2021-11-10 05:55:00|1825.66|1825.16|1826.13|1825.63|1826.49|1826.03|1825.43|1825.06|553
1636524000000|2021-11-10 06:00:00|1826.06|1825.56|1826.34|1826.04|1826.61|1826.21|1825.63|1825.2|526
1636524300000|2021-11-10 06:05:00|1826.47|1825.97|1826.07|1825.57|1826.64|1826.2|1825.69|1825.38|437
1636524600000|2021-11-10 06:10:00|1826.05|1825.55|1825.84|1825.34|1826.22|1825.74|1825.71|1825.21|380
1636524900000|2021-11-10 06:15:00|1825.83|1825.33|1825.81|1825.31|1825.97|1825.54|1825.41|1825|542
1636525200000|2021-11-10 06:20:00|1825.8|1825.3|1825.77|1825.27|1826.19|1825.77|1825.48|1825.08|427
1636525500000|2021-11-10 06:25:00|1825.64|1825.34|1826.48|1826.18|1826.7|1826.3|1825.13|1824.7|610
1636525800000|2021-11-10 06:30:00|1826.58|1826.08|1825.67|1825.17|1826.58|1826.2|1825.52|1825.06|496
1636526100000|2021-11-10 06:35:00|1825.69|1825.19|1824.74|1824.24|1825.7|1825.2|1824.58|1824.18|550
1636526400000|2021-11-10 06:40:00|1824.78|1824.28|1825.21|1824.71|1825.25|1824.88|1824.32|1823.92|638
1636526700000|2021-11-10 06:45:00|1825.23|1824.73|1825.44|1824.94|1825.62|1825.27|1824.99|1824.62|456
1636527000000|2021-11-10 06:50:00|1825.43|1824.93|1826.13|1825.63|1826.58|1826.2|1825.3|1824.83|526
1636527300000|2021-11-10 06:55:00|1826.11|1825.61|1826.74|1826.24|1827.45|1826.97|1825.96|1825.61|484
1636527600000|2021-11-10 07:00:00|1826.7|1826.2|1826.36|1826.06|1826.7|1826.23|1825.81|1825.4|585
1636527900000|2021-11-10 07:05:00|1826.42|1826.12|1825.33|1825.03|1826.55|1826.12|1825.29|1824.84|652
1636528200000|2021-11-10 07:10:00|1825.32|1825.02|1825.78|1825.28|1825.86|1825.51|1824.86|1824.56|666
1636528500000|2021-11-10 07:15:00|1825.8|1825.3|1825.37|1824.87|1826.01|1825.63|1824.84|1824.38|618
1636528800000|2021-11-10 07:20:00|1825.3|1824.8|1825.8|1825.3|1826.25|1825.86|1824.98|1824.57|717
1636529100000|2021-11-10 07:25:00|1825.79|1825.29|1826.1|1825.6|1826.52|1826.14|1825.56|1825.09|564
1636529400000|2021-11-10 07:30:00|1826.09|1825.59|1824.62|1824.32|1826.12|1825.81|1824.57|1824.26|567
1636529700000|2021-11-10 07:35:00|1824.56|1824.26|1823.66|1823.16|1825.47|1824.97|1823.6|1823.1|845
1636530000000|2021-11-10 07:40:00|1823.65|1823.15|1824.12|1823.62|1824.85|1824.4|1823.35|1822.92|656
1636530300000|2021-11-10 07:45:00|1824.14|1823.64|1824.87|1824.37|1824.91|1824.41|1823.63|1823.33|620
1636530600000|2021-11-10 07:50:00|1824.88|1824.38|1823.71|1823.21|1824.97|1824.55|1823.28|1822.78|622
1636530900000|2021-11-10 07:55:00|1823.7|1823.2|1824.5|1824|1824.58|1824.09|1823.54|1823.04|524
1636531200000|2021-11-10 08:00:00|1824.48|1823.98|1825.64|1825.14|1825.99|1825.59|1823.36|1822.93|992
1636531500000|2021-11-10 08:05:00|1825.49|1824.99|1826.26|1825.76|1826.27|1825.77|1824.53|1824.13|925
1636531800000|2021-11-10 08:10:00|1826.25|1825.75|1825.76|1825.26|1826.35|1825.97|1825.25|1824.85|905
1636532100000|2021-11-10 08:15:00|1825.73|1825.23|1825.66|1825.16|1825.96|1825.46|1825.16|1824.68|675
1636532400000|2021-11-10 08:20:00|1825.67|1825.17|1827.1|1826.8|1827.3|1826.8|1825.35|1824.94|679
1636532700000|2021-11-10 08:25:00|1827.08|1826.78|1826.76|1826.26|1827.51|1827.11|1826.11|1825.61|658
1636533000000|2021-11-10 08:30:00|1826.79|1826.29|1826.73|1826.23|1827.44|1827.03|1826.64|1826.14|630
1636533300000|2021-11-10 08:35:00|1826.74|1826.24|1826.68|1826.18|1827.02|1826.56|1826.26|1825.76|644
1636533600000|2021-11-10 08:40:00|1826.7|1826.2|1826.77|1826.27|1827.25|1826.8|1826.51|1826.14|557
1636533900000|2021-11-10 08:45:00|1826.79|1826.29|1826.38|1825.88|1827.05|1826.61|1826.22|1825.83|446
1636534200000|2021-11-10 08:50:00|1826.37|1825.87|1826.3|1825.8|1826.53|1826.03|1826.14|1825.73|390
1636534500000|2021-11-10 08:55:00|1826.31|1825.81|1825.76|1825.46|1826.34|1825.94|1825.55|1825.25|640
1636534800000|2021-11-10 09:00:00|1825.86|1825.36|1826.83|1826.33|1826.9|1826.43|1825.72|1825.28|448
1636535100000|2021-11-10 09:05:00|1826.84|1826.34|1826.61|1826.31|1827.01|1826.54|1826.46|1825.98|531
1636535400000|2021-11-10 09:10:00|1826.54|1826.24|1826.51|1826.01|1826.94|1826.54|1826.17|1825.75|506
1636535700000|2021-11-10 09:15:00|1826.52|1826.02|1826.73|1826.23|1826.77|1826.27|1826.21|1825.78|397
1636536000000|2021-11-10 09:20:00|1826.72|1826.22|1826.53|1826.03|1826.77|1826.34|1826.37|1825.88|402
1636536300000|2021-11-10 09:25:00|1826.54|1826.04|1827.02|1826.52|1827.05|1826.65|1826.53|1826.03|377
1636536600000|2021-11-10 09:30:00|1827|1826.5|1825.39|1824.89|1827.11|1826.63|1825.21|1824.8|704
1636536900000|2021-11-10 09:35:00|1825.35|1824.85|1825.25|1824.95|1826.23|1825.86|1825.07|1824.65|780
1636537200000|2021-11-10 09:40:00|1825.38|1824.88|1825.55|1825.05|1825.95|1825.55|1824.96|1824.59|608
1636537500000|2021-11-10 09:45:00|1825.54|1825.04|1825.33|1824.83|1825.96|1825.51|1824.96|1824.52|662
1636537800000|2021-11-10 09:50:00|1825.34|1824.84|1825.52|1825.02|1825.55|1825.15|1825.13|1824.67|454
1636538100000|2021-11-10 09:55:00|1825.5|1825|1825.46|1824.96|1825.85|1825.37|1825.06|1824.66|446
1636538400000|2021-11-10 10:00:00|1825.47|1824.97|1825.36|1824.86|1825.73|1825.35|1825.19|1824.79|406
1636538700000|2021-11-10 10:05:00|1825.34|1824.84|1825.64|1825.14|1825.67|1825.26|1825.06|1824.72|320
1636539000000|2021-11-10 10:10:00|1825.63|1825.13|1826.04|1825.54|1826.41|1826.02|1825.32|1824.91|398
1636539300000|2021-11-10 10:15:00|1826.03|1825.53|1826.76|1826.26|1826.95|1826.53|1825.86|1825.36|388
1636539600000|2021-11-10 10:20:00|1826.75|1826.25|1826.3|1825.8|1826.77|1826.35|1826.05|1825.63|270
1636539900000|2021-11-10 10:25:00|1826.29|1825.79|1825.35|1824.85|1826.46|1826.01|1825.29|1824.85|376
1636540200000|2021-11-10 10:30:00|1825.39|1824.89|1825.79|1825.29|1825.93|1825.52|1825.18|1824.77|465
1636540500000|2021-11-10 10:35:00|1825.8|1825.3|1825.08|1824.58|1825.94|1825.52|1825.03|1824.57|408
1636540800000|2021-11-10 10:40:00|1825.09|1824.59|1825.28|1824.78|1825.68|1825.25|1824.77|1824.37|558
1636541100000|2021-11-10 10:45:00|1825.27|1824.77|1824.92|1824.62|1825.46|1825.07|1824.86|1824.45|367
1636541400000|2021-11-10 10:50:00|1824.93|1824.63|1825.29|1824.79|1825.37|1824.87|1824.86|1824.43|339
1636541700000|2021-11-10 10:55:00|1825.3|1824.8|1825|1824.7|1825.59|1825.09|1824.86|1824.5|327
1636542000000|2021-11-10 11:00:00|1824.94|1824.64|1825.12|1824.62|1825.44|1825.02|1824.49|1824.15|633
1636542300000|2021-11-10 11:05:00|1825.13|1824.63|1824.36|1823.86|1825.16|1824.76|1823.97|1823.56|654
1636542600000|2021-11-10 11:10:00|1824.35|1823.85|1823.72|1823.22|1824.39|1823.97|1823.38|1822.99|678
1636542900000|2021-11-10 11:15:00|1823.71|1823.21|1823.94|1823.44|1824.48|1824.07|1823.52|1823.02|593
1636543200000|2021-11-10 11:20:00|1823.93|1823.43|1823.67|1823.17|1824.04|1823.62|1823.02|1822.56|490
1636543500000|2021-11-10 11:25:00|1823.65|1823.15|1824.33|1823.83|1824.38|1823.97|1823.4|1823.03|458
1636543800000|2021-11-10 11:30:00|1824.31|1823.81|1824.83|1824.33|1826.48|1826.05|1823.79|1823.4|669
1636544100000|2021-11-10 11:35:00|1824.8|1824.3|1825.7|1825.2|1825.72|1825.31|1824.33|1823.83|670
1636544400000|2021-11-10 11:40:00|1825.71|1825.21|1825.37|1824.87|1825.77|1825.4|1825.09|1824.59|437
1636544700000|2021-11-10 11:45:00|1825.38|1824.88|1824.49|1823.99|1825.42|1824.98|1824.47|1823.97|460
1636545000000|2021-11-10 11:50:00|1824.48|1823.98|1824.96|1824.46|1824.99|1824.49|1824.38|1823.93|430
1636545300000|2021-11-10 11:55:00|1824.97|1824.47|1824.88|1824.38|1825.18|1824.72|1824.4|1823.98|497
1636545600000|2021-11-10 12:00:00|1824.89|1824.39|1825.46|1824.96|1825.53|1825.03|1824.66|1824.16|579
1636545900000|2021-11-10 12:05:00|1825.45|1824.95|1825.65|1825.15|1825.74|1825.24|1825.04|1824.54|476
1636546200000|2021-11-10 12:10:00|1825.68|1825.18|1826.15|1825.65|1826.54|1826.06|1825.42|1824.96|512
1636546500000|2021-11-10 12:15:00|1826.14|1825.64|1825.85|1825.35|1826.46|1826.02|1825.41|1824.94|511
1636546800000|2021-11-10 12:20:00|1825.84|1825.34|1826.52|1826.02|1826.65|1826.23|1825.43|1824.98|536
1636547100000|2021-11-10 12:25:00|1826.54|1826.04|1825.94|1825.44|1826.55|1826.05|1825.72|1825.22|389
1636547400000|2021-11-10 12:30:00|1825.96|1825.46|1825.94|1825.64|1826.03|1825.64|1825.27|1824.77|447
1636547700000|2021-11-10 12:35:00|1825.93|1825.63|1826.23|1825.73|1826.46|1825.97|1825.93|1825.5|494
1636548000000|2021-11-10 12:40:00|1826.24|1825.74|1826.64|1826.14|1826.67|1826.17|1825.44|1825.03|553
1636548300000|2021-11-10 12:45:00|1826.48|1826.18|1825.99|1825.49|1826.6|1826.19|1825.65|1825.25|524
1636548600000|2021-11-10 12:50:00|1825.92|1825.42|1826.32|1825.82|1826.48|1826.01|1825.86|1825.36|413
1636548900000|2021-11-10 12:55:00|1826.31|1825.81|1826.84|1826.34|1826.85|1826.55|1826.11|1825.61|467
1636549200000|2021-11-10 13:00:00|1826.83|1826.33|1826.11|1825.61|1827.36|1826.96|1825.97|1825.56|996
1636549500000|2021-11-10 13:05:00|1826.07|1825.57|1827.2|1826.7|1827.31|1826.92|1826.02|1825.52|712
1636549800000|2021-11-10 13:10:00|1827.04|1826.74|1827.24|1826.74|1827.43|1827.13|1826.32|1825.94|754
1636550100000|2021-11-10 13:15:00|1827.23|1826.73|1826.53|1826.23|1827.43|1827.12|1826.25|1825.8|837
1636550400000|2021-11-10 13:20:00|1826.6|1826.3|1828.19|1827.69|1828.43|1828.03|1826.58|1826.28|967
1636550700000|2021-11-10 13:25:00|1828.18|1827.68|1826.69|1826.19|1828.41|1827.98|1826.52|1826.02|919
1636551000000|2021-11-10 13:30:00|1826.62|1826.12|1840.07|1839.57|1842.23|1841.73|1822.67|1822.17|2108
1636551300000|2021-11-10 13:35:00|1840.06|1839.56|1845.11|1844.61|1848.07|1847.57|1838.87|1838.37|2116
1636551600000|2021-11-10 13:40:00|1845.14|1844.64|1851.38|1850.88|1851.95|1851.45|1844.57|1844.07|2043
1636551900000|2021-11-10 13:45:00|1851.34|1850.84|1848.35|1847.85|1851.5|1851|1848.27|1847.77|1858
1636552200000|2021-11-10 13:50:00|1848.34|1847.84|1847.53|1847.03|1849.1|1848.6|1845.64|1845.34|1740
1636552500000|2021-11-10 13:55:00|1847.46|1846.96|1850.07|1849.57|1850.19|1849.7|1847.45|1846.95|1583
1636552800000|2021-11-10 14:00:00|1850.05|1849.55|1854.21|1853.71|1855.34|1854.84|1849.63|1849.13|1805
1636553100000|2021-11-10 14:05:00|1854.19|1853.69|1852.51|1852.01|1854.21|1853.71|1851.95|1851.45|1525
1636553400000|2021-11-10 14:10:00|1852.5|1852|1853.68|1853.18|1854.14|1853.64|1852.22|1851.72|1558
1636553700000|2021-11-10 14:15:00|1853.78|1853.28|1856.61|1856.31|1857.46|1856.96|1853.7|1853.2|1661
1636554000000|2021-11-10 14:20:00|1856.7|1856.4|1856.82|1856.32|1857.6|1857.1|1854.81|1854.31|1573
1636554300000|2021-11-10 14:25:00|1856.79|1856.29|1858.21|1857.71|1859.17|1858.67|1856.11|1855.61|1444
1636554600000|2021-11-10 14:30:00|1858.2|1857.7|1861.23|1860.73|1862.32|1861.82|1857.55|1857.05|1855
1636554900000|2021-11-10 14:35:00|1861.27|1860.77|1867.02|1866.52|1867.17|1866.67|1860.76|1860.26|1853
1636555200000|2021-11-10 14:40:00|1867.07|1866.57|1864.33|1863.83|1868.89|1868.39|1862.62|1862.12|1854
1636555500000|2021-11-10 14:45:00|1864.62|1864.12|1864.13|1863.63|1866.05|1865.55|1862.78|1862.28|1825
1636555800000|2021-11-10 14:50:00|1864.12|1863.62|1864.45|1863.95|1865.21|1864.71|1861.48|1860.98|1734
1636556100000|2021-11-10 14:55:00|1864.48|1863.98|1861.93|1861.43|1864.48|1863.98|1861.88|1861.38|1599
1636556400000|2021-11-10 15:00:00|1861.94|1861.44|1860.87|1860.37|1862.83|1862.33|1859.02|1858.52|1714
1636556700000|2021-11-10 15:05:00|1860.95|1860.45|1860.27|1859.77|1860.95|1860.45|1859.09|1858.6|1512
1636557000000|2021-11-10 15:10:00|1860.12|1859.62|1858.73|1858.23|1860.17|1859.67|1856.74|1856.24|1533
1636557300000|2021-11-10 15:15:00|1858.72|1858.22|1859.9|1859.4|1860.8|1860.3|1858.48|1857.98|1316
1636557600000|2021-11-10 15:20:00|1859.91|1859.41|1858.91|1858.41|1860.97|1860.47|1858.13|1857.63|1387
1636557900000|2021-11-10 15:25:00|1858.89|1858.39|1860.19|1859.69|1860.33|1859.83|1858.12|1857.62|1364
1636558200000|2021-11-10 15:30:00|1860.17|1859.67|1858.04|1857.54|1860.6|1860.1|1857.98|1857.48|1416
1636558500000|2021-11-10 15:35:00|1858.09|1857.59|1857.56|1857.06|1858.45|1858.05|1856.64|1856.17|1330
1636558800000|2021-11-10 15:40:00|1857.55|1857.05|1856.14|1855.64|1857.66|1857.26|1855.61|1855.23|1325
1636559100000|2021-11-10 15:45:00|1856.11|1855.61|1852.43|1851.93|1856.15|1855.67|1851.91|1851.41|1464
1636559400000|2021-11-10 15:50:00|1852.31|1852.01|1852.49|1851.99|1854.84|1854.34|1851.58|1851.08|1498
1636559700000|2021-11-10 15:55:00|1852.48|1851.98|1851.8|1851.3|1853.75|1853.37|1851.71|1851.28|1362
1636560000000|2021-11-10 16:00:00|1851.79|1851.29|1855.55|1855.25|1855.73|1855.33|1851.79|1851.29|1238
1636560300000|2021-11-10 16:05:00|1855.56|1855.26|1854.97|1854.47|1856.87|1856.37|1854.57|1854.19|1252
1636560600000|2021-11-10 16:10:00|1855.02|1854.52|1854.61|1854.11|1855.89|1855.4|1854.34|1853.84|1218
1636560900000|2021-11-10 16:15:00|1854.62|1854.12|1856.3|1855.8|1856.49|1856.13|1853.87|1853.48|1130
1636561200000|2021-11-10 16:20:00|1856.31|1855.81|1858.19|1857.69|1858.23|1857.79|1855.24|1854.94|1133
1636561500000|2021-11-10 16:25:00|1858.06|1857.76|1858.13|1857.63|1858.23|1857.76|1856.94|1856.46|1106
1636561800000|2021-11-10 16:30:00|1858.11|1857.61|1857.68|1857.18|1858.97|1858.55|1856.86|1856.39|970
1636562100000|2021-11-10 16:35:00|1857.67|1857.17|1856.95|1856.65|1858.47|1858.07|1856.86|1856.5|964
1636562400000|2021-11-10 16:40:00|1856.93|1856.63|1857.32|1856.82|1857.52|1857.14|1855.99|1855.49|965
1636562700000|2021-11-10 16:45:00|1857.31|1856.81|1857.01|1856.51|1857.61|1857.26|1855.99|1855.49|813
1636563000000|2021-11-10 16:50:00|1857.02|1856.52|1856.25|1855.75|1857.28|1856.88|1856.05|1855.64|766
1636563300000|2021-11-10 16:55:00|1856.15|1855.85|1855.18|1854.68|1856.2|1855.85|1855.09|1854.59|850
1636563600000|2021-11-10 17:00:00|1855.17|1854.67|1854.23|1853.93|1855.59|1855.19|1853.68|1853.38|971
1636563900000|2021-11-10 17:05:00|1854.27|1853.77|1855.07|1854.57|1855.07|1854.57|1853.96|1853.47|800
1636564200000|2021-11-10 17:10:00|1855.06|1854.56|1852.34|1851.84|1855.34|1854.84|1852.29|1851.81|852
1636564500000|2021-11-10 17:15:00|1852.38|1851.88|1852.33|1852.03|1853.1|1852.6|1851.68|1851.18|887
1636564800000|2021-11-10 17:20:00|1852.32|1852.02|1852.71|1852.21|1854.12|1853.62|1852.32|1851.85|819
1636565100000|2021-11-10 17:25:00|1852.7|1852.2|1852.63|1852.13|1853.05|1852.55|1851.88|1851.38|790
1636565400000|2021-11-10 17:30:00|1852.65|1852.15|1853.47|1852.97|1853.5|1853|1852.53|1852.03|707
1636565700000|2021-11-10 17:35:00|1853.48|1852.98|1853.62|1853.12|1854.22|1853.83|1853.31|1852.81|669
1636566000000|2021-11-10 17:40:00|1853.58|1853.08|1852.02|1851.52|1854.17|1853.67|1851.87|1851.37|768
1636566300000|2021-11-10 17:45:00|1852.05|1851.55|1849.97|1849.47|1852.28|1851.78|1849.81|1849.31|893
1636566600000|2021-11-10 17:50:00|1850|1849.5|1849.45|1848.95|1850.99|1850.49|1849.37|1848.91|985
1636566900000|2021-11-10 17:55:00|1849.35|1848.85|1849.96|1849.46|1850.35|1849.85|1848.53|1848.06|942
1636567200000|2021-11-10 18:00:00|1850|1849.5|1846.19|1845.69|1851.18|1850.72|1846.19|1845.69|1490
1636567500000|2021-11-10 18:05:00|1846.14|1845.64|1845.22|1844.72|1846.64|1846.2|1844.11|1843.66|1822
1636567800000|2021-11-10 18:10:00|1845.2|1844.7|1847.11|1846.61|1848.58|1848.08|1844.5|1844|1512
1636568100000|2021-11-10 18:15:00|1847.12|1846.62|1847.84|1847.34|1849|1848.5|1845.86|1845.36|1412
1636568400000|2021-11-10 18:20:00|1847.87|1847.37|1845.68|1845.18|1848.11|1847.61|1845.45|1844.96|1357
1636568700000|2021-11-10 18:25:00|1845.67|1845.17|1846.87|1846.37|1847.29|1846.79|1845.36|1844.86|1378
1636569000000|2021-11-10 18:30:00|1846.85|1846.35|1845.83|1845.33|1846.88|1846.38|1844.83|1844.53|1003
1636569300000|2021-11-10 18:35:00|1845.81|1845.31|1841.74|1841.24|1845.9|1845.4|1841.74|1841.24|955
1636569600000|2021-11-10 18:40:00|1841.91|1841.41|1843.93|1843.43|1844.32|1843.89|1841.91|1841.41|986
1636569900000|2021-11-10 18:45:00|1843.94|1843.44|1844.86|1844.36|1845.42|1844.92|1842.91|1842.51|873
1636570200000|2021-11-10 18:50:00|1844.88|1844.38|1845.54|1845.04|1845.72|1845.23|1844.58|1844.13|791
1636570500000|2021-11-10 18:55:00|1845.5|1845|1846.87|1846.37|1846.93|1846.43|1845.28|1844.78|943
1636570800000|2021-11-10 19:00:00|1846.89|1846.39|1845.37|1844.87|1846.91|1846.41|1844.71|1844.26|935
1636571100000|2021-11-10 19:05:00|1845.35|1844.85|1845.4|1844.9|1846.04|1845.61|1845.1|1844.6|777
1636571400000|2021-11-10 19:10:00|1845.41|1844.91|1845.93|1845.63|1846.17|1845.73|1844.97|1844.53|615
1636571700000|2021-11-10 19:15:00|1846|1845.5|1846.84|1846.34|1846.86|1846.41|1845.96|1845.46|713
1636572000000|2021-11-10 19:20:00|1846.83|1846.33|1847.06|1846.56|1847.11|1846.61|1846.14|1845.64|665
1636572300000|2021-11-10 19:25:00|1847.04|1846.54|1847.81|1847.31|1847.93|1847.49|1846.72|1846.27|722
1636572600000|2021-11-10 19:30:00|1847.87|1847.37|1847.63|1847.13|1848.23|1847.8|1847.15|1846.65|613
1636572900000|2021-11-10 19:35:00|1847.61|1847.11|1849.02|1848.52|1850.03|1849.53|1847.1|1846.6|871
1636573200000|2021-11-10 19:40:00|1849.01|1848.51|1849.85|1849.35|1850.15|1849.65|1848.66|1848.22|659
1636573500000|2021-11-10 19:45:00|1849.84|1849.34|1848.95|1848.65|1850.39|1849.89|1848.78|1848.28|738
1636573800000|2021-11-10 19:50:00|1849.05|1848.55|1848.21|1847.91|1849.32|1848.86|1848.21|1847.83|519
1636574100000|2021-11-10 19:55:00|1848.23|1847.93|1847.44|1846.94|1848.61|1848.11|1846.77|1846.27|729
1636574400000|2021-11-10 20:00:00|1847.31|1846.81|1847.1|1846.6|1848.8|1848.4|1846.73|1846.35|895
1636574700000|2021-11-10 20:05:00|1847.08|1846.58|1847.2|1846.9|1847.34|1846.9|1846.71|1846.31|517
1636575000000|2021-11-10 20:10:00|1847.13|1846.83|1846.21|1845.71|1847.35|1846.95|1845.55|1845.14|616
1636575300000|2021-11-10 20:15:00|1846.18|1845.68|1846.63|1846.13|1847.08|1846.62|1846.06|1845.56|541
1636575600000|2021-11-10 20:20:00|1846.64|1846.14|1846.21|1845.71|1846.76|1846.26|1845.96|1845.46|495
1636575900000|2021-11-10 20:25:00|1846.2|1845.7|1846.78|1846.28|1846.83|1846.42|1846.03|1845.59|484
1636576200000|2021-11-10 20:30:00|1846.75|1846.25|1847.54|1847.24|1847.79|1847.29|1846.74|1846.24|555
1636576500000|2021-11-10 20:35:00|1847.64|1847.14|1848.77|1848.27|1848.82|1848.52|1847.39|1846.99|565
1636576800000|2021-11-10 20:40:00|1848.72|1848.22|1849.08|1848.58|1849.39|1849|1848.44|1848.05|650
1636577100000|2021-11-10 20:45:00|1849.23|1848.73|1850.54|1850.04|1850.61|1850.11|1848.93|1848.51|779
1636577400000|2021-11-10 20:50:00|1850.57|1850.07|1851.46|1851.16|1851.61|1851.17|1850.26|1849.96|822
1636577700000|2021-11-10 20:55:00|1851.44|1851.14|1852.92|1852.42|1853.09|1852.64|1851.37|1851.03|879
1636578000000|2021-11-10 21:00:00|1852.93|1852.43|1852.01|1851.51|1853.03|1852.53|1851.81|1851.38|430
1636578300000|2021-11-10 21:05:00|1852.03|1851.53|1852.11|1851.61|1852.22|1851.79|1851.66|1851.2|365
1636578600000|2021-11-10 21:10:00|1852.12|1851.62|1852.2|1851.7|1852.55|1852.15|1852.11|1851.62|233
1636578900000|2021-11-10 21:15:00|1852.25|1851.75|1852.17|1851.67|1852.41|1852|1851.85|1851.4|299
1636579200000|2021-11-10 21:20:00|1852.18|1851.68|1852.03|1851.53|1852.32|1851.87|1851.79|1851.36|208
1636579500000|2021-11-10 21:25:00|1852.04|1851.54|1851.19|1850.69|1852.04|1851.61|1851.11|1850.68|234
1636579800000|2021-11-10 21:30:00|1851.22|1850.72|1851.95|1851.45|1852.12|1851.62|1851.21|1850.71|211
1636580100000|2021-11-10 21:35:00|1851.96|1851.46|1852.46|1851.96|1852.62|1852.12|1851.83|1851.33|160
1636580400000|2021-11-10 21:40:00|1852.47|1851.97|1851.04|1850.54|1852.48|1851.98|1850.99|1850.49|215
1636580700000|2021-11-10 21:45:00|1851.13|1850.63|1850.19|1849.69|1851.2|1850.7|1850.14|1849.64|289
1636581000000|2021-11-10 21:50:00|1850.25|1849.75|1849.28|1848.78|1850.52|1850.02|1849.22|1848.72|303
1636581300000|2021-11-10 21:55:00|1849.27|1848.77|1849.7|1849.2|1849.77|1849.27|1849.05|1848.55|299
1636585200000|2021-11-10 23:00:00|1849.86|1849.36|1849.38|1848.88|1850.29|1849.79|1849.13|1848.63|347
1636585500000|2021-11-10 23:05:00|1849.36|1848.86|1848.99|1848.49|1849.46|1848.96|1848.85|1848.35|371
1636585800000|2021-11-10 23:10:00|1848.98|1848.48|1848.82|1848.32|1849.37|1848.87|1848.81|1848.31|317
1636586100000|2021-11-10 23:15:00|1848.85|1848.35|1848.8|1848.3|1848.96|1848.46|1848.6|1848.1|228
1636586400000|2021-11-10 23:20:00|1848.82|1848.32|1848.78|1848.28|1848.94|1848.44|1848.6|1848.1|177
1636586700000|2021-11-10 23:25:00|1848.79|1848.29|1848.94|1848.44|1849.09|1848.59|1848.64|1848.14|175
1636587000000|2021-11-10 23:30:00|1848.95|1848.45|1849.34|1848.84|1849.72|1849.22|1848.91|1848.41|239
1636587300000|2021-11-10 23:35:00|1849.33|1848.83|1849.55|1849.05|1849.56|1849.06|1849.33|1848.83|186
1636587600000|2021-11-10 23:40:00|1849.56|1849.06|1849.01|1848.51|1849.79|1849.29|1848.99|1848.49|259
1636587900000|2021-11-10 23:45:00|1849.03|1848.53|1849.14|1848.64|1849.19|1848.69|1848.76|1848.26|275
1636588200000|2021-11-10 23:50:00|1849.15|1848.65|1849.31|1848.81|1849.45|1848.95|1848.8|1848.3|195
1636588500000|2021-11-10 23:55:00|1849.32|1848.82|1848.85|1848.35|1849.33|1848.83|1848.78|1848.3|259
1636588800000|2021-11-11 00:00:00|1848.84|1848.34|1848.41|1847.91|1848.86|1848.36|1848.32|1847.84|359
1636589100000|2021-11-11 00:05:00|1848.42|1847.92|1849.45|1848.95|1849.46|1848.96|1848.28|1847.78|360
1636589400000|2021-11-11 00:10:00|1849.46|1848.96|1850.96|1850.46|1851.09|1850.67|1849.26|1848.76|478
1636589700000|2021-11-11 00:15:00|1850.94|1850.44|1852.3|1852|1852.51|1852.11|1850.81|1850.31|543
1636590000000|2021-11-11 00:20:00|1852.29|1851.99|1852.12|1851.62|1852.87|1852.37|1851.97|1851.47|472
1636590300000|2021-11-11 00:25:00|1852.13|1851.63|1850.82|1850.32|1852.17|1851.67|1850.61|1850.11|421
1636590600000|2021-11-11 00:30:00|1850.8|1850.3|1851.18|1850.68|1851.18|1850.7|1850.54|1850.04|537
1636590900000|2021-11-11 00:35:00|1851.19|1850.69|1850.52|1850.02|1851.26|1850.76|1850.44|1849.94|314
1636591200000|2021-11-11 00:40:00|1850.49|1849.99|1850.45|1849.95|1850.69|1850.19|1850.19|1849.69|416
1636591500000|2021-11-11 00:45:00|1850.44|1849.94|1850.51|1850.01|1850.88|1850.38|1850.19|1849.69|320
1636591800000|2021-11-11 00:50:00|1850.5|1850|1850.1|1849.6|1850.58|1850.08|1849.89|1849.47|414
1636592100000|2021-11-11 00:55:00|1850.11|1849.61|1850.47|1849.97|1850.59|1850.09|1850.02|1849.52|348
1636592400000|2021-11-11 01:00:00|1850.46|1849.96|1849.19|1848.69|1851.45|1851.06|1849.01|1848.52|1231
1636592700000|2021-11-11 01:05:00|1849.18|1848.68|1849.52|1849.02|1850.08|1849.72|1848.68|1848.18|982
1636593000000|2021-11-11 01:10:00|1849.53|1849.03|1849.45|1848.95|1850.16|1849.7|1849.09|1848.6|809
1636593300000|2021-11-11 01:15:00|1849.47|1848.97|1850.08|1849.58|1851.68|1851.29|1849.26|1848.76|1014
1636593600000|2021-11-11 01:20:00|1850.09|1849.59|1849.63|1849.13|1850.22|1849.72|1849.44|1849.04|604
1636593900000|2021-11-11 01:25:00|1849.62|1849.12|1849.12|1848.62|1849.79|1849.37|1848.85|1848.35|733
1636594200000|2021-11-11 01:30:00|1849.1|1848.6|1849.32|1848.82|1850.62|1850.21|1848.8|1848.3|923
1636594500000|2021-11-11 01:35:00|1849.37|1848.87|1847.26|1846.76|1849.64|1849.24|1846.77|1846.27|929
1636594800000|2021-11-11 01:40:00|1847.27|1846.77|1847.52|1847.02|1847.66|1847.27|1847.11|1846.61|795
1636595100000|2021-11-11 01:45:00|1847.5|1847|1846.88|1846.38|1847.58|1847.18|1846.63|1846.13|763
1636595400000|2021-11-11 01:50:00|1846.84|1846.34|1847.16|1846.86|1847.4|1846.95|1846.81|1846.31|648
1636595700000|2021-11-11 01:55:00|1847.15|1846.85|1845.77|1845.27|1847.31|1846.93|1845.36|1844.86|692
1636596000000|2021-11-11 02:00:00|1845.81|1845.31|1845.63|1845.13|1846.22|1845.72|1845.12|1844.62|767
1636596300000|2021-11-11 02:05:00|1845.61|1845.11|1845.51|1845.01|1845.68|1845.22|1845.2|1844.7|571
1636596600000|2021-11-11 02:10:00|1845.52|1845.02|1845.49|1844.99|1845.6|1845.13|1844.76|1844.4|461
1636596900000|2021-11-11 02:15:00|1845.47|1844.97|1845.37|1844.87|1845.56|1845.15|1845.19|1844.73|313
1636597200000|2021-11-11 02:20:00|1845.34|1844.84|1845.03|1844.53|1845.67|1845.19|1844.81|1844.38|399
1636597500000|2021-11-11 02:25:00|1845.04|1844.54|1844.72|1844.22|1845.16|1844.72|1844.58|1844.08|310
1636597800000|2021-11-11 02:30:00|1844.73|1844.23|1844.51|1844.01|1845.36|1844.86|1844.3|1843.8|659
1636598100000|2021-11-11 02:35:00|1844.5|1844|1844.42|1843.92|1844.85|1844.49|1844.23|1843.75|524
1636598400000|2021-11-11 02:40:00|1844.43|1843.93|1844.26|1843.76|1844.59|1844.13|1844.1|1843.6|407
1636598700000|2021-11-11 02:45:00|1844.24|1843.74|1843.54|1843.04|1844.66|1844.16|1843.44|1842.94|594
1636599000000|2021-11-11 02:50:00|1843.51|1843.01|1843.49|1842.99|1843.9|1843.49|1843.21|1842.71|562
1636599300000|2021-11-11 02:55:00|1843.5|1843|1844.56|1844.06|1844.65|1844.15|1843.25|1842.75|649
1636599600000|2021-11-11 03:00:00|1844.57|1844.07|1844.48|1843.98|1844.99|1844.49|1844.28|1843.83|588
1636599900000|2021-11-11 03:05:00|1844.5|1844|1844.63|1844.13|1844.67|1844.22|1843.98|1843.5|492
1636600200000|2021-11-11 03:10:00|1844.61|1844.11|1845.08|1844.78|1845.31|1844.81|1844.45|1844.01|550
1636600500000|2021-11-11 03:15:00|1845.1|1844.8|1849.71|1849.41|1849.88|1849.41|1845.07|1844.67|1214
1636600800000|2021-11-11 03:20:00|1849.7|1849.4|1854.14|1853.64|1854.14|1853.64|1849.46|1848.99|1232
1636601100000|2021-11-11 03:25:00|1854.13|1853.63|1850.95|1850.45|1854.13|1853.63|1850.78|1850.33|1183
1636601400000|2021-11-11 03:30:00|1850.93|1850.43|1850.85|1850.35|1851.22|1850.72|1850.66|1850.16|468
1636601700000|2021-11-11 03:35:00|1850.86|1850.36|1850.48|1849.98|1851.17|1850.67|1850.27|1849.77|388
1636602000000|2021-11-11 03:40:00|1850.51|1850.01|1851.13|1850.63|1851.25|1850.75|1850.5|1850|374
1636602300000|2021-11-11 03:45:00|1851.11|1850.61|1851.46|1850.96|1851.52|1851.02|1850.87|1850.43|323
1636602600000|2021-11-11 03:50:00|1851.44|1850.94|1850.98|1850.48|1851.44|1850.94|1850.82|1850.32|258
1636602900000|2021-11-11 03:55:00|1850.97|1850.47|1850.3|1849.8|1850.98|1850.48|1850.09|1849.69|264
1636603200000|2021-11-11 04:00:00|1850.29|1849.79|1848.92|1848.42|1850.3|1849.89|1848.7|1848.2|476
1636603500000|2021-11-11 04:05:00|1848.95|1848.45|1848.4|1847.9|1849|1848.5|1848.23|1847.73|332
1636603800000|2021-11-11 04:10:00|1848.37|1847.87|1848.57|1848.07|1848.91|1848.41|1848.34|1847.84|316
1636604100000|2021-11-11 04:15:00|1848.6|1848.1|1847.72|1847.22|1848.88|1848.38|1847.27|1846.84|484
1636604400000|2021-11-11 04:20:00|1847.66|1847.16|1848.3|1847.8|1848.74|1848.24|1847.57|1847.14|340
1636604700000|2021-11-11 04:25:00|1848.32|1847.82|1848.15|1847.65|1848.38|1847.88|1848.04|1847.54|331
1636605000000|2021-11-11 04:30:00|1848.06|1847.56|1847.95|1847.45|1848.23|1847.73|1847.88|1847.44|292
1636605300000|2021-11-11 04:35:00|1848.05|1847.55|1848.13|1847.63|1848.39|1847.89|1847.97|1847.47|216
1636605600000|2021-11-11 04:40:00|1848.14|1847.64|1848.04|1847.54|1848.41|1847.91|1848.01|1847.51|197
1636605900000|2021-11-11 04:45:00|1848.03|1847.53|1848.84|1848.34|1849.28|1848.78|1847.73|1847.23|353
1636606200000|2021-11-11 04:50:00|1848.83|1848.33|1849.59|1849.09|1849.68|1849.18|1848.83|1848.33|222
1636606500000|2021-11-11 04:55:00|1849.58|1849.08|1849.56|1849.06|1849.94|1849.44|1849.37|1848.87|310
1636606800000|2021-11-11 05:00:00|1849.58|1849.08|1850.87|1850.37|1850.9|1850.4|1849.22|1848.72|401
1636607100000|2021-11-11 05:05:00|1850.86|1850.36|1850.92|1850.42|1851.13|1850.63|1850.63|1850.16|328
1636607400000|2021-11-11 05:10:00|1850.93|1850.43|1851.27|1850.77|1851.32|1850.9|1850.86|1850.41|248
1636607700000|2021-11-11 05:15:00|1851.29|1850.79|1850.92|1850.42|1851.59|1851.09|1850.41|1849.91|382
1636608000000|2021-11-11 05:20:00|1850.91|1850.41|1850.69|1850.19|1851.05|1850.57|1850.63|1850.17|307
1636608300000|2021-11-11 05:25:00|1850.75|1850.25|1850.54|1850.04|1850.77|1850.27|1850.16|1849.66|341
1636608600000|2021-11-11 05:30:00|1850.53|1850.03|1852.41|1851.91|1852.94|1852.44|1850.53|1850.03|1286
1636608900000|2021-11-11 05:35:00|1852.44|1851.94|1853.1|1852.6|1853.68|1853.18|1852.33|1851.83|1010
1636609200000|2021-11-11 05:40:00|1853.09|1852.59|1852.99|1852.49|1853.55|1853.05|1852.79|1852.29|787
1636609500000|2021-11-11 05:45:00|1852.97|1852.47|1854.09|1853.59|1854.16|1853.66|1852.97|1852.47|700
1636609800000|2021-11-11 05:50:00|1854.07|1853.57|1855.36|1854.86|1855.89|1855.39|1853.37|1852.99|802
1636610100000|2021-11-11 05:55:00|1855.35|1854.85|1854.12|1853.62|1855.76|1855.3|1854.01|1853.57|896
1636610400000|2021-11-11 06:00:00|1854.1|1853.6|1855.34|1854.84|1855.34|1854.99|1854.06|1853.56|756
1636610700000|2021-11-11 06:05:00|1855.33|1854.83|1855.15|1854.65|1855.98|1855.48|1855.02|1854.52|743
1636611000000|2021-11-11 06:10:00|1855.17|1854.67|1853.47|1852.97|1855.28|1854.78|1853.28|1852.88|673
1636611300000|2021-11-11 06:15:00|1853.49|1852.99|1854.28|1853.78|1854.35|1853.85|1853.48|1852.98|657
1636611600000|2021-11-11 06:20:00|1854.27|1853.77|1853.78|1853.28|1854.73|1854.23|1853.75|1853.25|602
1636611900000|2021-11-11 06:25:00|1853.8|1853.3|1853.88|1853.38|1854.16|1853.66|1853.13|1852.63|628
1636612200000|2021-11-11 06:30:00|1853.89|1853.39|1854.12|1853.62|1854.32|1853.82|1853.19|1852.76|736
1636612500000|2021-11-11 06:35:00|1854.05|1853.55|1853.99|1853.49|1854.28|1853.78|1853.52|1853.02|760
1636612800000|2021-11-11 06:40:00|1854.14|1853.64|1852.53|1852.03|1854.16|1853.66|1852.34|1851.84|695
1636613100000|2021-11-11 06:45:00|1852.55|1852.05|1852.48|1851.98|1853.04|1852.54|1852.47|1851.97|584
1636613400000|2021-11-11 06:50:00|1852.55|1852.05|1853.44|1852.94|1854.16|1853.66|1852.53|1852.03|589
1636613700000|2021-11-11 06:55:00|1853.42|1852.92|1852.59|1852.09|1853.46|1852.96|1852.55|1852.05|601
1636614000000|2021-11-11 07:00:00|1852.58|1852.08|1852.15|1851.65|1852.92|1852.42|1851.96|1851.63|651
1636614300000|2021-11-11 07:05:00|1852.13|1851.63|1853.81|1853.31|1854.09|1853.59|1852|1851.5|633
1636614600000|2021-11-11 07:10:00|1853.79|1853.29|1854.12|1853.62|1854.28|1853.85|1853.69|1853.19|489
1636614900000|2021-11-11 07:15:00|1854.13|1853.63|1854.06|1853.56|1854.29|1853.79|1853.72|1853.22|493
1636615200000|2021-11-11 07:20:00|1854.07|1853.57|1854.21|1853.71|1854.35|1853.85|1853.79|1853.37|506
1636615500000|2021-11-11 07:25:00|1854.16|1853.66|1853.76|1853.26|1854.3|1853.8|1853.62|1853.12|506
1636615800000|2021-11-11 07:30:00|1853.77|1853.27|1854.23|1853.73|1854.35|1853.85|1853.57|1853.12|564
1636616100000|2021-11-11 07:35:00|1854.18|1853.68|1855.43|1854.93|1855.6|1855.1|1854.1|1853.6|613
1636616400000|2021-11-11 07:40:00|1855.63|1855.13|1856.21|1855.71|1856.23|1855.73|1855.37|1854.87|661
1636616700000|2021-11-11 07:45:00|1856.2|1855.7|1856.04|1855.54|1856.83|1856.33|1855.49|1854.99|780
1636617000000|2021-11-11 07:50:00|1856.02|1855.52|1856.88|1856.38|1857.06|1856.56|1855.81|1855.31|632
1636617300000|2021-11-11 07:55:00|1856.87|1856.37|1857.31|1856.81|1857.54|1857.04|1856.65|1856.19|609
1636617600000|2021-11-11 08:00:00|1857.27|1856.77|1856.87|1856.37|1858.55|1858.07|1856.2|1855.7|1018
1636617900000|2021-11-11 08:05:00|1856.86|1856.36|1856.71|1856.21|1857.22|1856.89|1855.85|1855.4|829
1636618200000|2021-11-11 08:10:00|1856.72|1856.22|1856.44|1855.94|1856.77|1856.27|1855.75|1855.25|614
1636618500000|2021-11-11 08:15:00|1856.45|1855.95|1856.27|1855.77|1857.14|1856.64|1855.4|1854.9|762
1636618800000|2021-11-11 08:20:00|1856.28|1855.78|1857.14|1856.64|1857.18|1856.71|1855.9|1855.52|723
1636619100000|2021-11-11 08:25:00|1857.13|1856.63|1858.83|1858.33|1858.85|1858.4|1857.12|1856.62|717
1636619400000|2021-11-11 08:30:00|1858.84|1858.34|1860.15|1859.65|1860.32|1859.86|1858.84|1858.34|903
1636619700000|2021-11-11 08:35:00|1860.25|1859.75|1861.04|1860.54|1861.15|1860.65|1859.89|1859.46|754
1636620000000|2021-11-11 08:40:00|1861.05|1860.55|1861.84|1861.34|1861.84|1861.34|1860.36|1859.86|754
1636620300000|2021-11-11 08:45:00|1861.83|1861.33|1862.8|1862.3|1862.82|1862.32|1861.11|1860.71|670
1636620600000|2021-11-11 08:50:00|1862.61|1862.31|1863.85|1863.35|1864.1|1863.7|1862.47|1862.03|837
1636620900000|2021-11-11 08:55:00|1863.86|1863.36|1861.81|1861.31|1864.65|1864.24|1861.69|1861.19|940
1636621200000|2021-11-11 09:00:00|1861.79|1861.29|1861.59|1861.09|1862.02|1861.52|1861.12|1860.62|673
1636621500000|2021-11-11 09:05:00|1861.47|1861.17|1860.85|1860.35|1862.05|1861.67|1860.58|1860.27|694
1636621800000|2021-11-11 09:10:00|1860.94|1860.44|1861.28|1860.78|1862.09|1861.59|1860.94|1860.44|699
1636622100000|2021-11-11 09:15:00|1861.27|1860.77|1862.02|1861.52|1862.16|1861.66|1861.18|1860.68|690
1636622400000|2021-11-11 09:20:00|1862.03|1861.53|1862.25|1861.75|1863.58|1863.2|1861.92|1861.42|821
1636622700000|2021-11-11 09:25:00|1862.31|1861.81|1862.53|1862.03|1863.25|1862.75|1862.23|1861.73|631
1636623000000|2021-11-11 09:30:00|1862.54|1862.04|1862.54|1862.04|1863.04|1862.6|1862.33|1861.83|610
1636623300000|2021-11-11 09:35:00|1862.56|1862.06|1861.47|1861.17|1862.84|1862.34|1861.47|1861.04|582
1636623600000|2021-11-11 09:40:00|1861.46|1861.16|1861.57|1861.07|1861.91|1861.41|1861.16|1860.75|524
1636623900000|2021-11-11 09:45:00|1861.56|1861.06|1861.4|1860.9|1861.83|1861.4|1861.4|1860.9|437
1636624200000|2021-11-11 09:50:00|1861.39|1860.89|1861.38|1860.88|1861.61|1861.12|1861.15|1860.65|348
1636624500000|2021-11-11 09:55:00|1861.41|1860.91|1862.34|1861.84|1862.48|1861.98|1861.29|1860.84|517
1636624800000|2021-11-11 10:00:00|1862.35|1861.85|1862.26|1861.96|1862.63|1862.13|1861.78|1861.28|603
1636625100000|2021-11-11 10:05:00|1862.3|1861.8|1861.57|1861.27|1862.3|1861.84|1861.56|1861.2|522
1636625400000|2021-11-11 10:10:00|1861.55|1861.25|1861.66|1861.16|1861.75|1861.35|1861.24|1860.79|421
1636625700000|2021-11-11 10:15:00|1861.65|1861.15|1861.75|1861.25|1862.14|1861.72|1861.65|1861.15|394
1636626000000|2021-11-11 10:20:00|1861.74|1861.24|1862.27|1861.77|1862.79|1862.33|1861.53|1861.05|519
1636626300000|2021-11-11 10:25:00|1862.26|1861.76|1861.79|1861.29|1862.48|1861.98|1861.73|1861.23|367
1636626600000|2021-11-11 10:30:00|1861.8|1861.3|1861.72|1861.22|1862.02|1861.62|1860.49|1859.99|748
1636626900000|2021-11-11 10:35:00|1861.71|1861.21|1862.16|1861.66|1862.19|1861.76|1860.94|1860.44|616
1636627200000|2021-11-11 10:40:00|1862.19|1861.69|1861.94|1861.44|1862.27|1861.77|1861.83|1861.33|460
1636627500000|2021-11-11 10:45:00|1861.93|1861.43|1861.91|1861.41|1862.12|1861.69|1861.42|1860.92|507
1636627800000|2021-11-11 10:50:00|1861.92|1861.42|1862.27|1861.77|1862.27|1861.77|1861.6|1861.18|446
1636628100000|2021-11-11 10:55:00|1862.3|1861.8|1863.04|1862.74|1863.19|1862.77|1861.06|1860.64|723
1636628400000|2021-11-11 11:00:00|1863.01|1862.71|1862.48|1861.98|1863.64|1863.14|1862.35|1861.85|646
1636628700000|2021-11-11 11:05:00|1862.49|1861.99|1863.31|1862.81|1863.51|1863.01|1862.32|1861.86|572
1636629000000|2021-11-11 11:10:00|1863.32|1862.82|1862.84|1862.34|1863.65|1863.22|1862.74|1862.27|613
1636629300000|2021-11-11 11:15:00|1862.82|1862.32|1862.77|1862.27|1862.88|1862.48|1862.35|1861.85|521
1636629600000|2021-11-11 11:20:00|1862.76|1862.26|1862.65|1862.15|1863.26|1862.76|1862.58|1862.08|458
1636629900000|2021-11-11 11:25:00|1862.66|1862.16|1862.5|1862|1862.93|1862.43|1862.43|1861.93|380
1636630200000|2021-11-11 11:30:00|1862.51|1862.01|1864.08|1863.58|1864.14|1863.64|1862.47|1861.97|542
1636630500000|2021-11-11 11:35:00|1864.07|1863.57|1864.14|1863.64|1865.28|1864.9|1864.05|1863.57|826
1636630800000|2021-11-11 11:40:00|1864.13|1863.63|1865.31|1864.81|1865.91|1865.49|1863.62|1863.12|880
1636631100000|2021-11-11 11:45:00|1865.32|1864.82|1865.51|1865.21|1865.76|1865.26|1864.72|1864.34|551
1636631400000|2021-11-11 11:50:00|1865.54|1865.24|1864.81|1864.31|1865.54|1865.24|1864.56|1864.12|618
1636631700000|2021-11-11 11:55:00|1864.8|1864.3|1864.12|1863.62|1864.9|1864.5|1864.09|1863.59|547
1636632000000|2021-11-11 12:00:00|1864.13|1863.63|1863.08|1862.58|1864.35|1863.94|1862.61|1862.11|769
1636632300000|2021-11-11 12:05:00|1863.09|1862.59|1861.65|1861.15|1863.12|1862.62|1861.58|1861.15|752
1636632600000|2021-11-11 12:10:00|1861.7|1861.2|1861.63|1861.33|1862.39|1861.89|1861.36|1860.86|720
1636632900000|2021-11-11 12:15:00|1861.65|1861.35|1859.62|1859.12|1862.04|1861.6|1859.39|1859.01|823
1636633200000|2021-11-11 12:20:00|1859.61|1859.11|1857.82|1857.32|1860.21|1859.82|1857.19|1856.82|868
1636633500000|2021-11-11 12:25:00|1857.81|1857.31|1856.91|1856.41|1858.44|1857.94|1856.28|1855.78|991
1636633800000|2021-11-11 12:30:00|1856.92|1856.42|1859|1858.7|1859.81|1859.31|1856.9|1856.42|1010
1636634100000|2021-11-11 12:35:00|1858.99|1858.69|1857.9|1857.4|1859.1|1858.69|1856.89|1856.42|984
1636634400000|2021-11-11 12:40:00|1857.91|1857.41|1857.21|1856.71|1859.53|1859.03|1855.21|1854.71|1425
1636634700000|2021-11-11 12:45:00|1857.23|1856.73|1858.38|1857.88|1858.46|1857.96|1856.65|1856.3|962
1636635000000|2021-11-11 12:50:00|1858.42|1857.92|1858.06|1857.56|1859.46|1858.96|1858.02|1857.52|862
1636635300000|2021-11-11 12:55:00|1858.05|1857.55|1858.88|1858.38|1858.88|1858.38|1857.98|1857.48|712
1636635600000|2021-11-11 13:00:00|1858.87|1858.37|1858.35|1857.85|1859.18|1858.68|1857.44|1856.94|1245
1636635900000|2021-11-11 13:05:00|1858.36|1857.86|1859.42|1858.92|1859.48|1858.98|1858.28|1857.78|1003
1636636200000|2021-11-11 13:10:00|1859.39|1858.89|1859.58|1859.08|1860.05|1859.57|1857.93|1857.43|1007
1636636500000|2021-11-11 13:15:00|1859.57|1859.07|1857.84|1857.34|1859.78|1859.28|1857.81|1857.31|931
1636636800000|2021-11-11 13:20:00|1857.69|1857.19|1860.69|1860.19|1860.88|1860.49|1856.77|1856.32|1221
1636637100000|2021-11-11 13:25:00|1860.77|1860.27|1861.03|1860.53|1863.27|1862.77|1860.67|1860.23|1193
1636637400000|2021-11-11 13:30:00|1861.04|1860.54|1862.83|1862.33|1862.86|1862.43|1859.8|1859.3|1329
1636637700000|2021-11-11 13:35:00|1862.82|1862.32|1862.72|1862.22|1862.92|1862.46|1862.02|1861.52|1000
1636638000000|2021-11-11 13:40:00|1862.71|1862.21|1862.76|1862.26|1862.87|1862.47|1861.9|1861.4|796
1636638300000|2021-11-11 13:45:00|1862.77|1862.27|1866.21|1865.71|1866.32|1865.85|1862.43|1862.09|1173
1636638600000|2021-11-11 13:50:00|1866.18|1865.68|1864.81|1864.31|1866.21|1865.71|1864.13|1863.63|1080
1636638900000|2021-11-11 13:55:00|1864.82|1864.32|1863.76|1863.26|1865.57|1865.07|1863.54|1863.04|901
1636639200000|2021-11-11 14:00:00|1863.71|1863.21|1862.94|1862.44|1864.49|1863.99|1862|1861.51|1148
1636639500000|2021-11-11 14:05:00|1862.86|1862.36|1863.21|1862.71|1863.42|1862.92|1862.12|1861.62|934
1636639800000|2021-11-11 14:10:00|1863.24|1862.74|1860.36|1859.86|1863.85|1863.35|1860.22|1859.72|1021
1636640100000|2021-11-11 14:15:00|1860.41|1859.91|1860.66|1860.16|1862.27|1861.77|1859.73|1859.39|1126
1636640400000|2021-11-11 14:20:00|1860.68|1860.18|1860.48|1859.98|1861.25|1860.75|1860.18|1859.68|757
1636640700000|2021-11-11 14:25:00|1860.5|1860|1861.78|1861.28|1862.4|1861.9|1859.89|1859.39|900
1636641000000|2021-11-11 14:30:00|1861.86|1861.36|1862.53|1862.03|1862.98|1862.48|1861.15|1860.66|1054
1636641300000|2021-11-11 14:35:00|1862.52|1862.02|1862.87|1862.37|1862.88|1862.42|1860.79|1860.29|1026
1636641600000|2021-11-11 14:40:00|1862.86|1862.36|1862.96|1862.46|1864.75|1864.34|1862.78|1862.28|1050
1636641900000|2021-11-11 14:45:00|1862.93|1862.43|1862.62|1862.12|1863.44|1862.94|1861.67|1861.17|1201
1636642200000|2021-11-11 14:50:00|1862.63|1862.13|1863.09|1862.59|1863.58|1863.16|1862.17|1861.67|1049
1636642500000|2021-11-11 14:55:00|1863.11|1862.61|1860.17|1859.67|1863.17|1862.67|1859.81|1859.31|1096
1636642800000|2021-11-11 15:00:00|1860.18|1859.68|1861.16|1860.66|1861.81|1861.31|1859.23|1858.73|1215
1636643100000|2021-11-11 15:05:00|1861.17|1860.67|1861.57|1861.07|1862.51|1862.01|1860.56|1860.16|1102
1636643400000|2021-11-11 15:10:00|1861.55|1861.05|1862.74|1862.24|1863.26|1862.76|1861.43|1860.93|1066
1636643700000|2021-11-11 15:15:00|1862.75|1862.25|1862.22|1861.72|1862.83|1862.33|1861.74|1861.24|758
1636644000000|2021-11-11 15:20:00|1862.23|1861.73|1862.16|1861.66|1863|1862.5|1861.86|1861.36|859
1636644300000|2021-11-11 15:25:00|1862.15|1861.65|1861.05|1860.55|1862.58|1862.08|1860.97|1860.47|892
1636644600000|2021-11-11 15:30:00|1861.04|1860.54|1861.42|1860.92|1861.7|1861.27|1860.07|1859.58|856
1636644900000|2021-11-11 15:35:00|1861.46|1860.96|1861.37|1860.87|1862.09|1861.59|1861.18|1860.68|606
1636645200000|2021-11-11 15:40:00|1861.38|1860.88|1861.75|1861.25|1862.28|1861.78|1860.95|1860.45|602
1636645500000|2021-11-11 15:45:00|1861.8|1861.3|1861.69|1861.19|1862.19|1861.79|1861.02|1860.52|775
1636645800000|2021-11-11 15:50:00|1861.68|1861.18|1862.41|1861.91|1862.45|1861.95|1861.54|1861.06|673
1636646100000|2021-11-11 15:55:00|1862.42|1861.92|1861.98|1861.48|1863.1|1862.6|1861.85|1861.36|704
1636646400000|2021-11-11 16:00:00|1861.97|1861.47|1862.74|1862.24|1862.83|1862.33|1861.85|1861.35|552
1636646700000|2021-11-11 16:05:00|1862.73|1862.23|1862.26|1861.76|1863.28|1862.78|1862.16|1861.66|556
1636647000000|2021-11-11 16:10:00|1862.27|1861.77|1860.75|1860.25|1862.27|1861.77|1860.6|1860.1|567
1636647300000|2021-11-11 16:15:00|1860.74|1860.24|1860.05|1859.55|1861.14|1860.64|1859.95|1859.55|778
1636647600000|2021-11-11 16:20:00|1860.1|1859.6|1861.78|1861.28|1861.78|1861.28|1859.95|1859.55|629
1636647900000|2021-11-11 16:25:00|1861.75|1861.25|1861.5|1861|1861.97|1861.47|1861.36|1860.86|527
1636648200000|2021-11-11 16:30:00|1861.49|1860.99|1860.62|1860.12|1861.63|1861.21|1860.16|1859.66|586
1636648500000|2021-11-11 16:35:00|1860.64|1860.14|1861.23|1860.73|1861.53|1861.03|1860.59|1860.12|501
1636648800000|2021-11-11 16:40:00|1861.24|1860.74|1861.79|1861.29|1861.87|1861.37|1861.05|1860.64|505
1636649100000|2021-11-11 16:45:00|1861.78|1861.28|1862.22|1861.72|1862.32|1861.82|1861.67|1861.17|442
1636649400000|2021-11-11 16:50:00|1862.21|1861.71|1862.7|1862.2|1862.76|1862.26|1862.16|1861.71|311
1636649700000|2021-11-11 16:55:00|1862.74|1862.24|1862.44|1861.94|1863.17|1862.67|1862.29|1861.79|481
1636650000000|2021-11-11 17:00:00|1862.43|1861.93|1863.34|1862.84|1863.41|1862.91|1862.42|1861.92|584
1636650300000|2021-11-11 17:05:00|1863.33|1862.83|1863.93|1863.43|1864.05|1863.55|1863.21|1862.8|538
1636650600000|2021-11-11 17:10:00|1863.94|1863.44|1863.08|1862.58|1863.94|1863.44|1862.68|1862.2|495
1636650900000|2021-11-11 17:15:00|1863.07|1862.57|1862.26|1861.96|1863.07|1862.65|1862.2|1861.73|364
1636651200000|2021-11-11 17:20:00|1862.24|1861.94|1862.69|1862.19|1862.82|1862.39|1862.24|1861.81|331
1636651500000|2021-11-11 17:25:00|1862.7|1862.2|1862.26|1861.76|1862.71|1862.21|1861.84|1861.34|311
1636651800000|2021-11-11 17:30:00|1862.28|1861.78|1862.96|1862.46|1863.06|1862.58|1862.24|1861.74|295
1636652100000|2021-11-11 17:35:00|1862.97|1862.47|1862.82|1862.32|1863.28|1862.78|1862.69|1862.26|283
1636652400000|2021-11-11 17:40:00|1862.81|1862.31|1862.04|1861.54|1862.85|1862.35|1862.01|1861.51|237
1636652700000|2021-11-11 17:45:00|1862.03|1861.53|1862.46|1861.96|1862.6|1862.2|1861.75|1861.25|247
1636653000000|2021-11-11 17:50:00|1862.49|1861.99|1862.59|1862.09|1862.81|1862.41|1862.19|1861.69|339
1636653300000|2021-11-11 17:55:00|1862.61|1862.11|1862.59|1862.09|1862.83|1862.41|1862.28|1861.78|403
1636653600000|2021-11-11 18:00:00|1862.58|1862.08|1861.53|1861.03|1863.24|1862.74|1861.33|1861.03|454
1636653900000|2021-11-11 18:05:00|1861.52|1861.02|1861.66|1861.16|1862.01|1861.57|1861.13|1860.72|486
1636654200000|2021-11-11 18:10:00|1861.67|1861.17|1861.71|1861.21|1862|1861.5|1861.45|1860.95|413
1636654500000|2021-11-11 18:15:00|1861.7|1861.2|1861.71|1861.21|1861.95|1861.45|1861.49|1860.99|386
1636654800000|2021-11-11 18:20:00|1861.7|1861.2|1861.01|1860.51|1861.82|1861.32|1860.85|1860.35|564
1636655100000|2021-11-11 18:25:00|1860.98|1860.48|1861.31|1860.81|1861.98|1861.48|1860.87|1860.37|576
1636655400000|2021-11-11 18:30:00|1861.33|1860.83|1860.83|1860.33|1861.46|1860.99|1860.71|1860.21|385
1636655700000|2021-11-11 18:35:00|1860.78|1860.28|1861.77|1861.27|1861.92|1861.42|1860.76|1860.26|268
1636656000000|2021-11-11 18:40:00|1861.78|1861.28|1861.78|1861.28|1862.01|1861.51|1861.52|1861.02|293
1636656300000|2021-11-11 18:45:00|1861.79|1861.29|1862.1|1861.6|1862.2|1861.7|1861.4|1860.96|250
1636656600000|2021-11-11 18:50:00|1861.9|1861.4|1862.73|1862.23|1862.8|1862.3|1861.82|1861.32|357
1636656900000|2021-11-11 18:55:00|1862.71|1862.21|1862.5|1862|1862.73|1862.23|1862.03|1861.62|355
1636657200000|2021-11-11 19:00:00|1862.51|1862.01|1862.46|1861.96|1862.92|1862.42|1862.15|1861.74|305
1636657500000|2021-11-11 19:05:00|1862.44|1861.94|1862.39|1861.89|1862.62|1862.12|1862.18|1861.73|310
1636657800000|2021-11-11 19:10:00|1862.4|1861.9|1862.76|1862.26|1862.78|1862.28|1862.35|1861.85|269
1636658100000|2021-11-11 19:15:00|1862.77|1862.27|1862.78|1862.28|1862.81|1862.33|1862.52|1862.02|220
1636658400000|2021-11-11 19:20:00|1862.79|1862.29|1863.46|1862.96|1863.52|1863.02|1862.74|1862.24|212
1636658700000|2021-11-11 19:25:00|1863.44|1862.94|1863.4|1862.9|1863.64|1863.22|1862.76|1862.26|363
1636659000000|2021-11-11 19:30:00|1863.39|1862.89|1863.41|1862.91|1863.57|1863.07|1862.87|1862.42|333
1636659300000|2021-11-11 19:35:00|1863.42|1862.92|1863.02|1862.52|1863.67|1863.18|1862.89|1862.39|344
1636659600000|2021-11-11 19:40:00|1863.04|1862.54|1862.63|1862.13|1863.37|1862.96|1862.54|1862.04|284
1636659900000|2021-11-11 19:45:00|1862.64|1862.14|1862.9|1862.4|1863.15|1862.69|1862.54|1862.06|339
1636660200000|2021-11-11 19:50:00|1862.87|1862.37|1862.87|1862.37|1862.91|1862.49|1862.33|1861.93|300
1636660500000|2021-11-11 19:55:00|1862.88|1862.38|1862.37|1861.87|1863.3|1862.85|1862.29|1861.86|364
1636660800000|2021-11-11 20:00:00|1862.33|1861.83|1862.4|1861.9|1862.49|1862.1|1862.08|1861.58|342
1636661100000|2021-11-11 20:05:00|1862.41|1861.91|1861.96|1861.66|1862.5|1862|1861.96|1861.62|285
1636661400000|2021-11-11 20:10:00|1862.01|1861.71|1862.31|1861.81|1862.44|1861.94|1862|1861.55|250
1636661700000|2021-11-11 20:15:00|1862.32|1861.82|1862.23|1861.73|1862.32|1861.83|1862.01|1861.61|265
1636662000000|2021-11-11 20:20:00|1862.22|1861.72|1862.35|1861.85|1862.46|1861.96|1862.09|1861.68|189
1636662300000|2021-11-11 20:25:00|1862.43|1861.93|1862.79|1862.29|1862.8|1862.38|1862.35|1861.85|269
1636662600000|2021-11-11 20:30:00|1862.77|1862.27|1862.78|1862.28|1863.06|1862.56|1862.67|1862.21|224
1636662900000|2021-11-11 20:35:00|1862.77|1862.27|1862.2|1861.7|1862.79|1862.29|1861.91|1861.53|257
1636663200000|2021-11-11 20:40:00|1862.21|1861.71|1862.03|1861.73|1862.28|1861.82|1861.85|1861.4|366
1636663500000|2021-11-11 20:45:00|1862.17|1861.67|1863.07|1862.57|1863.08|1862.67|1862.04|1861.56|342
1636663800000|2021-11-11 20:50:00|1863.05|1862.55|1863.27|1862.77|1863.38|1862.88|1862.97|1862.48|320
1636664100000|2021-11-11 20:55:00|1863.28|1862.78|1862.91|1862.41|1863.4|1862.9|1862.76|1862.26|576
1636664400000|2021-11-11 21:00:00|1862.97|1862.47|1862.71|1862.21|1863.41|1863.04|1862.71|1862.21|235
1636664700000|2021-11-11 21:05:00|1862.76|1862.26|1862.81|1862.31|1862.91|1862.41|1862.65|1862.15|112
1636665000000|2021-11-11 21:10:00|1862.84|1862.34|1862.77|1862.27|1863|1862.5|1862.72|1862.22|91
1636665300000|2021-11-11 21:15:00|1862.76|1862.26|1862.73|1862.23|1862.77|1862.33|1862.4|1861.97|84
1636665600000|2021-11-11 21:20:00|1862.7|1862.2|1862.43|1861.93|1862.74|1862.33|1862.4|1861.9|96
1636665900000|2021-11-11 21:25:00|1862.49|1861.99|1862.32|1861.82|1862.56|1862.13|1862.32|1861.82|98
1636666200000|2021-11-11 21:30:00|1862.4|1861.9|1862.3|1861.8|1862.69|1862.19|1862.28|1861.78|142
1636666500000|2021-11-11 21:35:00|1862.32|1861.82|1862.23|1861.73|1862.39|1861.89|1862.23|1861.73|104
1636666800000|2021-11-11 21:40:00|1862.14|1861.64|1862.17|1861.67|1862.25|1861.75|1862.08|1861.58|118
1636667100000|2021-11-11 21:45:00|1862.2|1861.7|1862.36|1861.86|1862.45|1861.95|1862.14|1861.64|184
1636667400000|2021-11-11 21:50:00|1862.3|1861.8|1862.15|1861.65|1862.38|1861.88|1862.13|1861.63|124
1636667700000|2021-11-11 21:55:00|1862.16|1861.66|1862.23|1861.73|1862.42|1861.92|1861.85|1861.35|211
1636671600000|2021-11-11 23:00:00|1862.33|1861.83|1862.08|1861.58|1862.53|1862.03|1861.93|1861.43|207
1636671900000|2021-11-11 23:05:00|1862.14|1861.64|1862.14|1861.64|1862.25|1861.75|1861.73|1861.23|467
1636672200000|2021-11-11 23:10:00|1862.15|1861.65|1862.5|1862|1862.9|1862.48|1862.11|1861.65|332
1636672500000|2021-11-11 23:15:00|1862.56|1862.06|1862.13|1861.63|1862.84|1862.34|1861.98|1861.48|360
1636672800000|2021-11-11 23:20:00|1862.11|1861.61|1862.18|1861.68|1862.58|1862.08|1862.05|1861.55|372
1636673100000|2021-11-11 23:25:00|1862.17|1861.67|1862.37|1861.87|1862.68|1862.18|1861.96|1861.46|315
1636673400000|2021-11-11 23:30:00|1862.38|1861.88|1862.27|1861.77|1862.46|1861.96|1862|1861.5|320
1636673700000|2021-11-11 23:35:00|1862.28|1861.78|1861.97|1861.47|1862.49|1862.16|1861.48|1861.08|448
1636674000000|2021-11-11 23:40:00|1861.98|1861.48|1862.1|1861.6|1862.14|1861.66|1861.78|1861.28|215
1636674300000|2021-11-11 23:45:00|1862.09|1861.59|1862.38|1861.88|1862.67|1862.17|1862.06|1861.56|235
1636674600000|2021-11-11 23:50:00|1862.39|1861.89|1861.99|1861.49|1862.58|1862.16|1861.79|1861.44|446
1636674900000|2021-11-11 23:55:00|1861.97|1861.47|1862.67|1862.17|1862.89|1862.43|1861.4|1861.07|450
1636675200000|2021-11-12 00:00:00|1862.65|1862.15|1861.36|1860.86|1862.65|1862.19|1861.15|1860.76|539
1636675500000|2021-11-12 00:05:00|1861.45|1860.95|1861.2|1860.9|1861.52|1861.12|1861.05|1860.63|389
1636675800000|2021-11-12 00:10:00|1861.19|1860.89|1861.33|1860.83|1861.58|1861.12|1861.12|1860.62|294
1636676100000|2021-11-12 00:15:00|1861.35|1860.85|1861.27|1860.77|1861.63|1861.24|1861.24|1860.74|283
1636676400000|2021-11-12 00:20:00|1861.29|1860.79|1861.71|1861.21|1861.84|1861.43|1861.24|1860.74|384
1636676700000|2021-11-12 00:25:00|1861.72|1861.22|1860.56|1860.06|1861.73|1861.26|1860.27|1859.89|548
1636677000000|2021-11-12 00:30:00|1860.57|1860.07|1860.22|1859.72|1860.61|1860.29|1859.98|1859.48|426
1636677300000|2021-11-12 00:35:00|1860.21|1859.71|1860.46|1859.96|1860.58|1860.23|1860|1859.5|332
1636677600000|2021-11-12 00:40:00|1860.41|1860.11|1860.34|1859.84|1860.53|1860.15|1860.07|1859.67|476
1636677900000|2021-11-12 00:45:00|1860.33|1859.83|1860.39|1859.89|1860.95|1860.47|1860.33|1859.83|439
1636678200000|2021-11-12 00:50:00|1860.38|1859.88|1860.02|1859.52|1860.43|1860.05|1859.91|1859.41|440
1636678500000|2021-11-12 00:55:00|1860.03|1859.53|1860.32|1859.82|1860.42|1860.06|1859.78|1859.28|539
1636678800000|2021-11-12 01:00:00|1860.21|1859.71|1860.42|1859.92|1861.11|1860.7|1859.95|1859.46|1046
1636679100000|2021-11-12 01:05:00|1860.43|1859.93|1861.8|1861.3|1861.8|1861.42|1860.15|1859.7|945
1636679400000|2021-11-12 01:10:00|1861.83|1861.33|1859.39|1859.09|1861.9|1861.44|1859.18|1858.77|1018
1636679700000|2021-11-12 01:15:00|1859.38|1859.08|1859.07|1858.57|1859.64|1859.24|1858.77|1858.36|685
1636680000000|2021-11-12 01:20:00|1859.11|1858.61|1859.25|1858.75|1859.95|1859.55|1858.81|1858.35|627
1636680300000|2021-11-12 01:25:00|1859.3|1858.8|1858.6|1858.1|1859.3|1858.8|1858.4|1857.91|514
1636680600000|2021-11-12 01:30:00|1858.61|1858.11|1858.66|1858.16|1858.74|1858.27|1858.11|1857.61|617
1636680900000|2021-11-12 01:35:00|1858.67|1858.17|1858.76|1858.26|1859.24|1858.87|1858.33|1857.96|553
1636681200000|2021-11-12 01:40:00|1858.61|1858.31|1859.87|1859.57|1860.02|1859.63|1858.02|1857.55|744
1636681500000|2021-11-12 01:45:00|1859.88|1859.58|1859.52|1859.02|1860.23|1859.73|1859.23|1858.73|616
1636681800000|2021-11-12 01:50:00|1859.53|1859.03|1859.4|1858.9|1860.02|1859.67|1859.32|1858.82|540
1636682100000|2021-11-12 01:55:00|1859.41|1858.91|1859.5|1859|1859.99|1859.59|1859.24|1858.83|573
1636682400000|2021-11-12 02:00:00|1859.56|1859.06|1860.41|1859.91|1860.46|1860.02|1859.46|1858.96|506
1636682700000|2021-11-12 02:05:00|1860.43|1859.93|1859.54|1859.04|1860.65|1860.2|1859.34|1858.9|477
1636683000000|2021-11-12 02:10:00|1859.4|1859.1|1858.81|1858.31|1859.71|1859.23|1858.63|1858.21|671
1636683300000|2021-11-12 02:15:00|1858.82|1858.32|1858.33|1857.83|1858.91|1858.46|1858.16|1857.8|335
1636683600000|2021-11-12 02:20:00|1858.32|1857.82|1857.89|1857.39|1858.35|1857.93|1857.54|1857.13|338
1636683900000|2021-11-12 02:25:00|1857.87|1857.37|1857.85|1857.35|1858.44|1858.04|1857.68|1857.28|428
1636684200000|2021-11-12 02:30:00|1857.88|1857.38|1858.47|1857.97|1858.54|1858.15|1857.6|1857.18|779
1636684500000|2021-11-12 02:35:00|1858.46|1857.96|1856.17|1855.67|1858.47|1857.97|1855.92|1855.53|695
1636684800000|2021-11-12 02:40:00|1856.13|1855.63|1856.74|1856.24|1857.23|1856.82|1855.86|1855.45|553
1636685100000|2021-11-12 02:45:00|1856.73|1856.23|1856.75|1856.45|1857.28|1856.93|1856.6|1856.1|475
1636685400000|2021-11-12 02:50:00|1856.73|1856.43|1856.78|1856.28|1856.97|1856.54|1856.53|1856.16|482
1636685700000|2021-11-12 02:55:00|1856.77|1856.27|1857.19|1856.69|1857.51|1857.07|1856.55|1856.05|530
1636686000000|2021-11-12 03:00:00|1857.18|1856.68|1856.68|1856.18|1857.18|1856.68|1856.21|1855.8|482
1636686300000|2021-11-12 03:05:00|1856.64|1856.14|1856.36|1855.86|1856.65|1856.27|1856.26|1855.76|364
1636686600000|2021-11-12 03:10:00|1856.37|1855.87|1856.18|1855.68|1856.47|1855.97|1856.02|1855.62|327
1636686900000|2021-11-12 03:15:00|1856.19|1855.69|1856.69|1856.19|1857.03|1856.65|1855.77|1855.34|524
1636687200000|2021-11-12 03:20:00|1856.7|1856.2|1855.92|1855.42|1856.73|1856.26|1855.76|1855.36|570
1636687500000|2021-11-12 03:25:00|1855.93|1855.43|1856.06|1855.56|1856.62|1856.18|1855.61|1855.31|571
1636687800000|2021-11-12 03:30:00|1856.11|1855.61|1855.92|1855.42|1856.48|1855.98|1855.76|1855.32|279
1636688100000|2021-11-12 03:35:00|1855.91|1855.41|1855.81|1855.51|1856.07|1855.64|1855.69|1855.28|293
1636688400000|2021-11-12 03:40:00|1855.82|1855.52|1856.11|1855.61|1856.36|1855.86|1855.73|1855.33|267
1636688700000|2021-11-12 03:45:00|1856.1|1855.6|1855.84|1855.34|1856.17|1855.77|1855.73|1855.31|265
1636689000000|2021-11-12 03:50:00|1855.86|1855.36|1855.78|1855.28|1855.98|1855.6|1855.43|1855.04|261
1636689300000|2021-11-12 03:55:00|1855.89|1855.39|1855.47|1854.97|1856.05|1855.59|1855.36|1854.93|243
1636689600000|2021-11-12 04:00:00|1855.46|1854.96|1856.48|1855.98|1857.3|1856.8|1855.38|1854.96|437
1636689900000|2021-11-12 04:05:00|1856.47|1855.97|1856.15|1855.85|1856.48|1855.98|1855.96|1855.54|261
1636690200000|2021-11-12 04:10:00|1856.17|1855.87|1856.65|1856.15|1856.7|1856.26|1856.07|1855.67|307
1636690500000|2021-11-12 04:15:00|1856.69|1856.19|1857.21|1856.71|1857.35|1856.94|1856.08|1855.71|388
1636690800000|2021-11-12 04:20:00|1857.23|1856.73|1856.85|1856.35|1857.35|1856.85|1856.56|1856.16|208
1636691100000|2021-11-12 04:25:00|1856.86|1856.36|1856.65|1856.15|1856.97|1856.56|1856.53|1856.13|215
1636691400000|2021-11-12 04:30:00|1856.64|1856.14|1856.82|1856.32|1857.06|1856.7|1856.63|1856.14|229
1636691700000|2021-11-12 04:35:00|1856.83|1856.33|1856.83|1856.33|1856.9|1856.42|1856.45|1856.07|232
1636692000000|2021-11-12 04:40:00|1856.84|1856.34|1856.71|1856.21|1856.94|1856.44|1856.43|1856.02|245
1636692300000|2021-11-12 04:45:00|1856.7|1856.2|1857.04|1856.54|1857.05|1856.55|1856.65|1856.18|167
1636692600000|2021-11-12 04:50:00|1857.01|1856.51|1857.43|1856.93|1857.58|1857.25|1856.93|1856.44|309
1636692900000|2021-11-12 04:55:00|1857.46|1856.96|1857.67|1857.17|1857.67|1857.17|1856.46|1856.16|368
1636693200000|2021-11-12 05:00:00|1857.66|1857.16|1857.02|1856.52|1857.74|1857.35|1856.75|1856.29|288
1636693500000|2021-11-12 05:05:00|1856.99|1856.49|1857.07|1856.77|1857.16|1856.77|1856.81|1856.31|221
1636693800000|2021-11-12 05:10:00|1857.05|1856.75|1856.85|1856.35|1857.16|1856.75|1856.61|1856.22|187
1636694100000|2021-11-12 05:15:00|1856.86|1856.36|1856.7|1856.4|1856.91|1856.44|1856.59|1856.17|153
1636694400000|2021-11-12 05:20:00|1856.71|1856.41|1857.05|1856.55|1857.15|1856.65|1856.52|1856.13|172
1636694700000|2021-11-12 05:25:00|1857.04|1856.54|1856.9|1856.4|1857.43|1856.93|1856.88|1856.38|243
1636695000000|2021-11-12 05:30:00|1856.93|1856.43|1859.17|1858.67|1860.05|1859.55|1856.9|1856.4|995
1636695300000|2021-11-12 05:35:00|1859.19|1858.69|1860.14|1859.64|1860.27|1859.86|1858.98|1858.48|645
1636695600000|2021-11-12 05:40:00|1860.13|1859.63|1859.35|1858.85|1860.15|1859.65|1859.24|1858.78|679
1636695900000|2021-11-12 05:45:00|1859.37|1858.87|1858.98|1858.48|1859.6|1859.1|1858.88|1858.48|454
1636696200000|2021-11-12 05:50:00|1859.04|1858.54|1858.53|1858.03|1859.19|1858.76|1858.35|1857.94|515
1636696500000|2021-11-12 05:55:00|1858.58|1858.08|1860.14|1859.64|1860.24|1859.8|1858.25|1857.83|736
1636696800000|2021-11-12 06:00:00|1860.11|1859.61|1860.02|1859.52|1860.38|1859.93|1859.76|1859.32|619
1636697100000|2021-11-12 06:05:00|1859.96|1859.46|1858.91|1858.41|1860.23|1859.82|1858.66|1858.18|729
1636697400000|2021-11-12 06:10:00|1858.9|1858.4|1859.14|1858.84|1859.26|1858.86|1858.6|1858.1|568
1636697700000|2021-11-12 06:15:00|1859.12|1858.82|1858.65|1858.15|1859.41|1859|1858.16|1857.66|559
1636698000000|2021-11-12 06:20:00|1858.66|1858.16|1858.76|1858.26|1859.19|1858.74|1858.55|1858.05|457
1636698300000|2021-11-12 06:25:00|1858.73|1858.23|1858.87|1858.37|1859.37|1858.89|1858.52|1858.09|526
1636698600000|2021-11-12 06:30:00|1858.86|1858.36|1858.39|1858.09|1859.25|1858.88|1858.32|1857.93|525
1636698900000|2021-11-12 06:35:00|1858.38|1858.08|1857.91|1857.41|1858.62|1858.22|1857.89|1857.39|456
1636699200000|2021-11-12 06:40:00|1857.92|1857.42|1858.17|1857.67|1858.24|1857.8|1857.6|1857.1|473
1636699500000|2021-11-12 06:45:00|1858.2|1857.7|1858.79|1858.29|1858.82|1858.38|1857.79|1857.37|523
1636699800000|2021-11-12 06:50:00|1858.77|1858.27|1858.27|1857.77|1859.04|1858.61|1858.16|1857.69|432
1636700100000|2021-11-12 06:55:00|1858.3|1857.8|1858.06|1857.56|1858.41|1857.91|1857.91|1857.5|341
1636700400000|2021-11-12 07:00:00|1858.07|1857.57|1859.68|1859.18|1859.97|1859.47|1857.66|1857.18|754
1636700700000|2021-11-12 07:05:00|1859.65|1859.15|1858.9|1858.4|1860.13|1859.73|1858.54|1858.04|568
1636701000000|2021-11-12 07:10:00|1858.89|1858.39|1859.04|1858.54|1859.37|1858.95|1858.35|1857.97|623
1636701300000|2021-11-12 07:15:00|1859.03|1858.53|1859.33|1858.83|1859.61|1859.16|1858.79|1858.38|519
1636701600000|2021-11-12 07:20:00|1859.27|1858.97|1859.61|1859.11|1859.81|1859.43|1859.05|1858.66|591
1636701900000|2021-11-12 07:25:00|1859.58|1859.08|1858.45|1858.15|1859.66|1859.26|1858.13|1857.69|539
1636702200000|2021-11-12 07:30:00|1858.44|1858.14|1858.92|1858.42|1859.01|1858.57|1857.92|1857.57|579
1636702500000|2021-11-12 07:35:00|1858.93|1858.43|1858.47|1857.97|1859.52|1859.04|1858.31|1857.9|637
1636702800000|2021-11-12 07:40:00|1858.44|1857.94|1858.29|1857.79|1858.87|1858.47|1858.08|1857.58|693
1636703100000|2021-11-12 07:45:00|1858.28|1857.78|1858.21|1857.71|1858.82|1858.41|1858.11|1857.71|719
1636703400000|2021-11-12 07:50:00|1858.25|1857.75|1857.18|1856.68|1858.25|1857.81|1856.68|1856.28|736
1636703700000|2021-11-12 07:55:00|1857.2|1856.7|1856.74|1856.24|1857.2|1856.7|1855.8|1855.5|861
1636704000000|2021-11-12 08:00:00|1856.67|1856.37|1857.23|1856.73|1857.71|1857.29|1856.57|1856.23|794
1636704300000|2021-11-12 08:05:00|1857.24|1856.74|1855.9|1855.4|1859.07|1858.67|1855.89|1855.39|936
1636704600000|2021-11-12 08:10:00|1855.91|1855.41|1855.66|1855.16|1856.96|1856.48|1855.52|1855.15|811
1636704900000|2021-11-12 08:15:00|1855.67|1855.17|1853.42|1852.92|1855.83|1855.44|1852.68|1852.18|1082
1636705200000|2021-11-12 08:20:00|1853.43|1852.93|1852.95|1852.45|1854.66|1854.16|1852.68|1852.37|849
1636705500000|2021-11-12 08:25:00|1852.96|1852.46|1853.47|1852.97|1853.71|1853.28|1852.55|1852.17|818
1636705800000|2021-11-12 08:30:00|1853.46|1852.96|1856.2|1855.9|1856.47|1856.05|1852.88|1852.41|981
1636706100000|2021-11-12 08:35:00|1856.21|1855.91|1855.06|1854.56|1856.48|1856.14|1854.34|1853.84|880
1636706400000|2021-11-12 08:40:00|1855.05|1854.55|1854.03|1853.53|1855.07|1854.61|1853.94|1853.44|738
1636706700000|2021-11-12 08:45:00|1854.02|1853.52|1853.45|1852.95|1854.02|1853.57|1853.14|1852.74|773
1636707000000|2021-11-12 08:50:00|1853.31|1853.01|1854.59|1854.09|1854.6|1854.25|1852.94|1852.54|714
1636707300000|2021-11-12 08:55:00|1854.56|1854.06|1853.56|1853.06|1854.92|1854.49|1853.12|1852.7|770
1636707600000|2021-11-12 09:00:00|1853.58|1853.08|1849.8|1849.3|1853.8|1853.42|1849.78|1849.28|1084
1636707900000|2021-11-12 09:05:00|1849.79|1849.29|1851.62|1851.12|1851.8|1851.3|1849.79|1849.29|935
1636708200000|2021-11-12 09:10:00|1851.66|1851.16|1851.37|1850.87|1851.96|1851.46|1850.24|1849.74|925
1636708500000|2021-11-12 09:15:00|1851.42|1850.92|1851.87|1851.37|1852.08|1851.58|1850.73|1850.23|844
1636708800000|2021-11-12 09:20:00|1851.97|1851.47|1852.21|1851.71|1852.81|1852.31|1851.82|1851.32|912
1636709100000|2021-11-12 09:25:00|1852.19|1851.69|1852.1|1851.6|1852.44|1851.94|1851.87|1851.37|643
1636709400000|2021-11-12 09:30:00|1852.11|1851.61|1853.73|1853.23|1853.78|1853.43|1851.88|1851.38|779
1636709700000|2021-11-12 09:35:00|1853.69|1853.19|1853.6|1853.1|1854.59|1854.09|1853.14|1852.64|842
1636710000000|2021-11-12 09:40:00|1853.59|1853.09|1852.71|1852.21|1853.7|1853.2|1852.68|1852.18|712
1636710300000|2021-11-12 09:45:00|1852.72|1852.22|1854.09|1853.59|1854.2|1853.7|1852.62|1852.12|794
1636710600000|2021-11-12 09:50:00|1854.08|1853.58|1853.26|1852.76|1854.1|1853.6|1852.93|1852.43|596
1636710900000|2021-11-12 09:55:00|1853.22|1852.72|1853.39|1852.89|1854.08|1853.58|1852.98|1852.54|532
1636711200000|2021-11-12 10:00:00|1853.38|1852.88|1852.03|1851.53|1853.41|1852.91|1851.91|1851.41|697
1636711500000|2021-11-12 10:05:00|1852.02|1851.52|1852.15|1851.65|1853.11|1852.61|1851.62|1851.12|763
1636711800000|2021-11-12 10:10:00|1852.17|1851.67|1851.5|1851|1852.31|1851.81|1850.95|1850.61|525
1636712100000|2021-11-12 10:15:00|1851.43|1850.93|1850.89|1850.39|1851.43|1850.93|1849.8|1849.3|778
1636712400000|2021-11-12 10:20:00|1850.91|1850.41|1850.37|1849.87|1850.93|1850.43|1849.88|1849.38|595
1636712700000|2021-11-12 10:25:00|1850.35|1849.85|1849.74|1849.24|1850.36|1849.86|1849.47|1848.97|740
1636713000000|2021-11-12 10:30:00|1849.72|1849.22|1849.01|1848.51|1850.81|1850.31|1848.74|1848.24|790
1636713300000|2021-11-12 10:35:00|1848.99|1848.49|1848.89|1848.39|1849.94|1849.44|1847.7|1847.2|926
1636713600000|2021-11-12 10:40:00|1848.91|1848.41|1847.75|1847.25|1848.98|1848.48|1846.08|1845.58|940
1636713900000|2021-11-12 10:45:00|1847.7|1847.2|1847.56|1847.06|1848.33|1847.83|1847.05|1846.55|727
1636714200000|2021-11-12 10:50:00|1847.58|1847.08|1847.28|1846.78|1848.29|1847.79|1847.25|1846.75|572
1636714500000|2021-11-12 10:55:00|1847.29|1846.79|1846.47|1845.97|1847.91|1847.41|1846.23|1845.73|763
1636714800000|2021-11-12 11:00:00|1846.46|1845.96|1846.08|1845.58|1847.24|1846.74|1845.62|1845.12|1008
1636715100000|2021-11-12 11:05:00|1846.03|1845.53|1846.48|1845.98|1846.99|1846.49|1845.51|1845.01|812
1636715400000|2021-11-12 11:10:00|1846.47|1845.97|1847.57|1847.07|1849.07|1848.57|1846.38|1845.91|995
1636715700000|2021-11-12 11:15:00|1847.56|1847.06|1847.69|1847.19|1848.55|1848.06|1847.41|1846.95|594
1636716000000|2021-11-12 11:20:00|1847.68|1847.18|1848.85|1848.35|1849.19|1848.75|1847.59|1847.09|569
1636716300000|2021-11-12 11:25:00|1848.84|1848.34|1848.76|1848.26|1849.41|1848.91|1848.42|1848.02|537
1636716600000|2021-11-12 11:30:00|1848.7|1848.2|1848.29|1847.79|1849.28|1848.98|1847.96|1847.46|551
1636716900000|2021-11-12 11:35:00|1848.3|1847.8|1849.36|1848.86|1849.42|1848.92|1848.1|1847.6|472
1636717200000|2021-11-12 11:40:00|1849.38|1848.88|1849.33|1848.83|1849.57|1849.07|1848.68|1848.18|555
1636717500000|2021-11-12 11:45:00|1849.27|1848.77|1848.25|1847.75|1849.45|1848.95|1848.25|1847.75|574
1636717800000|2021-11-12 11:50:00|1848.18|1847.68|1849.06|1848.56|1849.23|1848.86|1848.18|1847.68|560
1636718100000|2021-11-12 11:55:00|1849.05|1848.55|1849.5|1849|1850.56|1850.06|1849.05|1848.55|814
1636718400000|2021-11-12 12:00:00|1849.51|1849.01|1850.04|1849.54|1850.63|1850.22|1849.36|1848.86|850
1636718700000|2021-11-12 12:05:00|1850.03|1849.53|1849.69|1849.19|1851.19|1850.69|1849.67|1849.17|721
1636719000000|2021-11-12 12:10:00|1849.71|1849.21|1851.79|1851.29|1852.06|1851.56|1849.64|1849.14|865
1636719300000|2021-11-12 12:15:00|1851.77|1851.27|1853.25|1852.75|1854.23|1853.93|1851.3|1850.8|949
1636719600000|2021-11-12 12:20:00|1853.23|1852.73|1853.3|1852.8|1854.22|1853.72|1852.6|1852.1|888
1636719900000|2021-11-12 12:25:00|1853.28|1852.78|1853.46|1852.96|1853.91|1853.41|1853.07|1852.57|733
1636720200000|2021-11-12 12:30:00|1853.44|1852.94|1852.97|1852.47|1853.6|1853.1|1852.68|1852.18|800
1636720500000|2021-11-12 12:35:00|1853.02|1852.52|1853.61|1853.11|1853.75|1853.25|1852.41|1851.91|691
1636720800000|2021-11-12 12:40:00|1853.7|1853.2|1852.48|1851.98|1854.34|1853.84|1852.25|1851.75|774
1636721100000|2021-11-12 12:45:00|1852.47|1851.97|1853.84|1853.34|1853.95|1853.49|1852.47|1851.97|741
1636721400000|2021-11-12 12:50:00|1853.82|1853.32|1853.97|1853.47|1854.16|1853.69|1853.03|1852.66|706
1636721700000|2021-11-12 12:55:00|1853.96|1853.46|1853.74|1853.24|1854.12|1853.69|1853.28|1852.87|644
1636722000000|2021-11-12 13:00:00|1853.62|1853.32|1855.46|1854.96|1856|1855.6|1853.62|1853.29|1351
1636722300000|2021-11-12 13:05:00|1855.43|1854.93|1855.77|1855.27|1856.18|1855.74|1854.69|1854.3|1107
1636722600000|2021-11-12 13:10:00|1855.75|1855.25|1855.8|1855.3|1856.3|1855.92|1855.01|1854.59|948
1636722900000|2021-11-12 13:15:00|1855.79|1855.29|1856.64|1856.14|1856.8|1856.3|1854.52|1854.05|1090
1636723200000|2021-11-12 13:20:00|1856.65|1856.15|1857.11|1856.61|1857.52|1857.02|1855.23|1854.73|1135
1636723500000|2021-11-12 13:25:00|1857.14|1856.64|1858.19|1857.69|1858.92|1858.57|1856.67|1856.17|1189
1636723800000|2021-11-12 13:30:00|1858.45|1857.95|1856|1855.5|1858.51|1858.01|1854.78|1854.28|1220
1636724100000|2021-11-12 13:35:00|1856.01|1855.51|1854.24|1853.74|1856.27|1855.77|1854.01|1853.51|1040
1636724400000|2021-11-12 13:40:00|1854.27|1853.77|1855.87|1855.37|1856.44|1855.98|1853.86|1853.36|1102
1636724700000|2021-11-12 13:45:00|1855.9|1855.4|1855.32|1854.82|1856.22|1855.82|1855.08|1854.58|944
1636725000000|2021-11-12 13:50:00|1855.36|1854.86|1856.6|1856.1|1856.7|1856.2|1854.87|1854.37|947
1636725300000|2021-11-12 13:55:00|1856.62|1856.12|1854.76|1854.26|1856.64|1856.14|1854.58|1854.08|1132
1636725600000|2021-11-12 14:00:00|1854.74|1854.24|1855.78|1855.28|1856.04|1855.62|1854.09|1853.71|1007
1636725900000|2021-11-12 14:05:00|1855.76|1855.26|1855.13|1854.63|1856.25|1855.75|1854.52|1854.12|866
1636726200000|2021-11-12 14:10:00|1855.12|1854.62|1856.77|1856.27|1857.45|1856.95|1854.92|1854.42|1005
1636726500000|2021-11-12 14:15:00|1856.78|1856.28|1856.98|1856.48|1857.35|1856.93|1856.38|1855.98|943
1636726800000|2021-11-12 14:20:00|1856.97|1856.47|1856.62|1856.32|1857.61|1857.12|1856.62|1856.21|813
1636727100000|2021-11-12 14:25:00|1856.68|1856.38|1856.75|1856.25|1858.02|1857.52|1856.35|1855.95|975
1636727400000|2021-11-12 14:30:00|1856.76|1856.26|1858.55|1858.05|1859.41|1858.91|1855.61|1855.11|1441
1636727700000|2021-11-12 14:35:00|1858.58|1858.08|1856.65|1856.15|1859.29|1858.9|1855.8|1855.3|1346
1636728000000|2021-11-12 14:40:00|1856.63|1856.13|1858.09|1857.59|1858.23|1857.79|1856.44|1856.12|1186
1636728300000|2021-11-12 14:45:00|1857.97|1857.47|1858.39|1857.89|1858.64|1858.14|1857.29|1856.79|1207
1636728600000|2021-11-12 14:50:00|1858.4|1857.9|1859.49|1859.19|1859.79|1859.29|1858.11|1857.64|1045
1636728900000|2021-11-12 14:55:00|1859.58|1859.08|1858.75|1858.25|1859.69|1859.19|1858.74|1858.24|1066
1636729200000|2021-11-12 15:00:00|1858.76|1858.26|1861.62|1861.12|1861.88|1861.54|1858.76|1858.26|1681
1636729500000|2021-11-12 15:05:00|1861.63|1861.13|1862.02|1861.52|1863.39|1863.01|1860.3|1859.87|1385
1636729800000|2021-11-12 15:10:00|1862.07|1861.57|1860.62|1860.12|1863.43|1862.93|1859.34|1858.84|1336
1636730100000|2021-11-12 15:15:00|1860.61|1860.11|1863.96|1863.46|1864.12|1863.62|1859.79|1859.29|1245
1636730400000|2021-11-12 15:20:00|1863.97|1863.47|1865.74|1865.24|1865.87|1865.57|1862.71|1862.21|1465
1636730700000|2021-11-12 15:25:00|1865.72|1865.22|1863.91|1863.41|1866.2|1865.9|1862.94|1862.63|1439
1636731000000|2021-11-12 15:30:00|1863.8|1863.5|1862.85|1862.35|1864.04|1863.74|1861.68|1861.18|1299
1636731300000|2021-11-12 15:35:00|1862.86|1862.36|1861.12|1860.62|1863.01|1862.51|1860.95|1860.45|1216
1636731600000|2021-11-12 15:40:00|1861.11|1860.61|1861.02|1860.52|1862.57|1862.07|1860.45|1859.95|1079
1636731900000|2021-11-12 15:45:00|1861.03|1860.53|1861.37|1860.87|1861.55|1861.05|1859.86|1859.36|1079
1636732200000|2021-11-12 15:50:00|1861.32|1860.82|1862.48|1861.98|1862.78|1862.28|1860.71|1860.28|982
1636732500000|2021-11-12 15:55:00|1862.47|1861.97|1861.13|1860.63|1862.56|1862.06|1861.03|1860.53|906
1636732800000|2021-11-12 16:00:00|1861.12|1860.62|1861.66|1861.16|1861.78|1861.35|1860.58|1860.08|993
1636733100000|2021-11-12 16:05:00|1861.67|1861.17|1861.74|1861.24|1861.87|1861.38|1860.01|1859.61|877
1636733400000|2021-11-12 16:10:00|1861.73|1861.23|1862.55|1862.25|1862.65|1862.27|1861.33|1860.94|897
1636733700000|2021-11-12 16:15:00|1862.56|1862.26|1863.11|1862.61|1863.43|1862.93|1862.45|1861.95|794
1636734000000|2021-11-12 16:20:00|1863.14|1862.64|1861.67|1861.17|1863.45|1863.02|1861.31|1860.95|889
1636734300000|2021-11-12 16:25:00|1861.68|1861.18|1861.97|1861.47|1862.36|1861.86|1861.55|1861.14|753
1636734600000|2021-11-12 16:30:00|1861.96|1861.46|1862.09|1861.59|1862.29|1861.86|1861.49|1861.02|571
1636734900000|2021-11-12 16:35:00|1862.07|1861.57|1863.66|1863.36|1863.84|1863.42|1862.07|1861.57|574
1636735200000|2021-11-12 16:40:00|1863.64|1863.34|1863.85|1863.35|1864.09|1863.68|1863.42|1862.97|592
1636735500000|2021-11-12 16:45:00|1863.9|1863.4|1863.54|1863.04|1863.9|1863.4|1862.84|1862.42|601
1636735800000|2021-11-12 16:50:00|1863.38|1863.08|1863.61|1863.11|1864.15|1863.78|1863.29|1862.93|622
1636736100000|2021-11-12 16:55:00|1863.63|1863.13|1863.92|1863.42|1864.16|1863.66|1863.46|1863.06|516
1636736400000|2021-11-12 17:00:00|1863.91|1863.41|1862.87|1862.57|1864.1|1863.61|1862.81|1862.31|490
1636736700000|2021-11-12 17:05:00|1862.98|1862.68|1862.18|1861.68|1863.14|1862.69|1861.93|1861.43|587
1636737000000|2021-11-12 17:10:00|1862.17|1861.67|1863.1|1862.6|1863.34|1862.84|1861.97|1861.56|471
1636737300000|2021-11-12 17:15:00|1863.11|1862.61|1863.04|1862.54|1863.2|1862.8|1862.23|1861.79|577
1636737600000|2021-11-12 17:20:00|1863.02|1862.52|1862.79|1862.29|1863.11|1862.68|1862.42|1861.98|491
1636737900000|2021-11-12 17:25:00|1862.76|1862.46|1862.93|1862.43|1863.12|1862.7|1862.53|1862.06|411
1636738200000|2021-11-12 17:30:00|1862.97|1862.47|1862.73|1862.23|1863.49|1862.99|1862.6|1862.1|455
1636738500000|2021-11-12 17:35:00|1862.71|1862.21|1863.12|1862.62|1863.46|1863.07|1862.55|1862.05|526
1636738800000|2021-11-12 17:40:00|1863.11|1862.61|1863.65|1863.15|1863.69|1863.19|1863.01|1862.51|495
1636739100000|2021-11-12 17:45:00|1863.64|1863.14|1865.63|1865.13|1865.68|1865.18|1863.57|1863.11|687
1636739400000|2021-11-12 17:50:00|1865.56|1865.06|1865.48|1865.18|1866.2|1865.7|1864.78|1864.28|747
1636739700000|2021-11-12 17:55:00|1865.5|1865.2|1865.06|1864.56|1865.59|1865.23|1864.61|1864.11|666
1636740000000|2021-11-12 18:00:00|1865.04|1864.54|1864.91|1864.41|1865.42|1864.92|1864.25|1863.84|587
1636740300000|2021-11-12 18:05:00|1864.92|1864.42|1865.64|1865.14|1866.28|1865.81|1864.88|1864.38|502
1636740600000|2021-11-12 18:10:00|1865.63|1865.13|1865.26|1864.76|1866.13|1865.63|1864.74|1864.24|630
1636740900000|2021-11-12 18:15:00|1865.23|1864.73|1865.28|1864.78|1865.42|1865.01|1864.28|1863.88|682
1636741200000|2021-11-12 18:20:00|1865.26|1864.76|1865.94|1865.44|1866.08|1865.58|1864.82|1864.37|626
1636741500000|2021-11-12 18:25:00|1865.93|1865.43|1866.03|1865.53|1866.94|1866.44|1865.54|1865.04|949
1636741800000|2021-11-12 18:30:00|1866|1865.5|1865.86|1865.36|1866.12|1865.62|1864.85|1864.47|596
1636742100000|2021-11-12 18:35:00|1865.87|1865.37|1866.51|1866.01|1866.56|1866.06|1865.59|1865.09|556
1636742400000|2021-11-12 18:40:00|1866.52|1866.02|1866.19|1865.69|1866.69|1866.19|1866.09|1865.59|521
1636742700000|2021-11-12 18:45:00|1866.22|1865.72|1866.56|1866.06|1866.57|1866.08|1866.06|1865.57|385
1636743000000|2021-11-12 18:50:00|1866.57|1866.07|1867.33|1866.83|1869|1868.5|1866.56|1866.06|678
1636743300000|2021-11-12 18:55:00|1867.34|1866.84|1868.08|1867.78|1868.56|1868.15|1867.17|1866.67|560
1636743600000|2021-11-12 19:00:00|1868.18|1867.88|1867.38|1866.88|1868.19|1867.89|1867.07|1866.62|456
1636743900000|2021-11-12 19:05:00|1867.36|1866.86|1866.63|1866.13|1867.55|1867.23|1866.41|1865.91|465
1636744200000|2021-11-12 19:10:00|1866.64|1866.14|1866.16|1865.66|1867.32|1866.84|1865.72|1865.39|396
1636744500000|2021-11-12 19:15:00|1866.15|1865.65|1865.67|1865.17|1866.49|1865.99|1865.55|1865.09|384
1636744800000|2021-11-12 19:20:00|1865.68|1865.18|1866.14|1865.64|1866.28|1865.84|1865.2|1864.8|434
1636745100000|2021-11-12 19:25:00|1866.16|1865.66|1865.8|1865.3|1866.53|1866.03|1865.64|1865.24|405
1636745400000|2021-11-12 19:30:00|1865.78|1865.28|1865.46|1864.96|1866.05|1865.63|1865.13|1864.71|354
1636745700000|2021-11-12 19:35:00|1865.45|1864.95|1865.16|1864.66|1865.46|1865|1864.3|1863.8|450
1636746000000|2021-11-12 19:40:00|1865.18|1864.68|1864.83|1864.33|1865.26|1864.83|1864.78|1864.28|471
1636746300000|2021-11-12 19:45:00|1864.84|1864.34|1864.71|1864.21|1865.17|1864.69|1864.53|1864.06|406
1636746600000|2021-11-12 19:50:00|1864.79|1864.29|1864.65|1864.15|1865.16|1864.76|1864.51|1864.14|467
1636746900000|2021-11-12 19:55:00|1864.64|1864.14|1864.04|1863.54|1864.77|1864.37|1864.04|1863.54|421
1636747200000|2021-11-12 20:00:00|1864.02|1863.52|1863.91|1863.41|1864.55|1864.05|1863.53|1863.03|515
1636747500000|2021-11-12 20:05:00|1863.9|1863.4|1863.68|1863.18|1863.9|1863.4|1863.42|1862.92|351
1636747800000|2021-11-12 20:10:00|1863.67|1863.17|1863.58|1863.08|1863.82|1863.32|1863.5|1863|283
1636748100000|2021-11-12 20:15:00|1863.59|1863.09|1863.1|1862.6|1863.59|1863.09|1863.03|1862.53|339
1636748400000|2021-11-12 20:20:00|1863.11|1862.61|1863.1|1862.6|1863.32|1862.82|1862.86|1862.36|376
1636748700000|2021-11-12 20:25:00|1863.11|1862.61|1864.08|1863.58|1864.14|1863.64|1863.02|1862.54|316
1636749000000|2021-11-12 20:30:00|1864.09|1863.59|1863.34|1862.84|1864.13|1863.63|1863.32|1862.82|552
1636749300000|2021-11-12 20:35:00|1863.33|1862.83|1863.86|1863.36|1863.88|1863.38|1863.15|1862.65|346
1636749600000|2021-11-12 20:40:00|1863.85|1863.35|1864.65|1864.15|1864.75|1864.25|1863.77|1863.27|484
1636749900000|2021-11-12 20:45:00|1864.64|1864.14|1864.76|1864.26|1864.76|1864.26|1864.19|1863.69|509
1636750200000|2021-11-12 20:50:00|1864.72|1864.22|1865.5|1865|1865.6|1865.1|1864.56|1864.06|673
1636750500000|2021-11-12 20:55:00|1865.49|1864.99|1866.16|1865.66|1866.5|1866|1865.46|1864.96|832
1636750800000|2021-11-12 21:00:00|1866.14|1865.64|1865.03|1864.53|1866.48|1865.98|1864.93|1864.43|418
1636751100000|2021-11-12 21:05:00|1865.01|1864.51|1865.3|1864.8|1865.33|1864.83|1864.92|1864.42|233
1636751400000|2021-11-12 21:10:00|1865.26|1864.76|1865.15|1864.65|1865.32|1864.82|1864.9|1864.4|229
1636751700000|2021-11-12 21:15:00|1865.16|1864.66|1865.26|1864.76|1865.36|1864.93|1864.92|1864.42|180
1636752000000|2021-11-12 21:20:00|1865.27|1864.77|1864.66|1864.16|1865.28|1864.78|1864.61|1864.11|179
1636752300000|2021-11-12 21:25:00|1864.69|1864.19|1864.53|1864.03|1864.72|1864.22|1864.44|1863.94|123
1636752600000|2021-11-12 21:30:00|1864.54|1864.04|1864.55|1864.05|1864.61|1864.11|1864.23|1863.73|144
1636752900000|2021-11-12 21:35:00|1864.54|1864.04|1864.48|1863.98|1864.62|1864.12|1864.35|1863.85|126
1636753200000|2021-11-12 21:40:00|1864.5|1864|1864.64|1864.14|1864.72|1864.22|1864.43|1863.93|89
1636753500000|2021-11-12 21:45:00|1864.65|1864.15|1864.84|1864.34|1864.98|1864.48|1864.55|1864.05|172
1636753800000|2021-11-12 21:50:00|1864.87|1864.37|1864.79|1864.29|1864.98|1864.48|1864.55|1864.05|254
1636754100000|2021-11-12 21:55:00|1864.74|1864.24|1864.77|1864.27|1865.24|1864.74|1863.98|1863.48|333
1636930800000|2021-11-14 23:00:00|1866.95|1866.45|1867.18|1866.68|1867.63|1867.13|1865.97|1865.47|623
1636931100000|2021-11-14 23:05:00|1867.17|1866.67|1866.89|1866.39|1867.82|1867.32|1866.76|1866.26|683
1636931400000|2021-11-14 23:10:00|1866.92|1866.42|1867.1|1866.6|1867.33|1866.83|1866.33|1865.83|506
1636931700000|2021-11-14 23:15:00|1867.03|1866.53|1867.1|1866.6|1867.6|1867.1|1866.63|1866.18|341
1636932000000|2021-11-14 23:20:00|1867.16|1866.66|1866.86|1866.36|1867.46|1866.96|1866.56|1866.07|303
1636932300000|2021-11-14 23:25:00|1866.87|1866.37|1866.95|1866.45|1867.25|1866.81|1866.65|1866.34|208
1636932600000|2021-11-14 23:30:00|1867|1866.5|1866.53|1866.03|1867.13|1866.75|1866.39|1866.03|248
1636932900000|2021-11-14 23:35:00|1866.54|1866.04|1867.23|1866.73|1867.3|1866.8|1866.3|1865.8|232
1636933200000|2021-11-14 23:40:00|1867.22|1866.72|1866.94|1866.44|1867.27|1866.88|1866.75|1866.27|188
1636933500000|2021-11-14 23:45:00|1866.93|1866.43|1867.55|1867.05|1868.16|1867.77|1866.92|1866.42|419
1636933800000|2021-11-14 23:50:00|1867.54|1867.04|1867|1866.5|1867.63|1867.2|1866.76|1866.38|274
1636934100000|2021-11-14 23:55:00|1866.99|1866.49|1865.71|1865.41|1866.99|1866.6|1865.47|1865.07|370
1636934400000|2021-11-15 00:00:00|1865.72|1865.42|1865.9|1865.4|1866.37|1865.92|1865.7|1865.31|339
1636934700000|2021-11-15 00:05:00|1865.91|1865.41|1865.88|1865.38|1866.04|1865.67|1865.62|1865.12|228
1636935000000|2021-11-15 00:10:00|1865.89|1865.39|1865.28|1864.78|1865.98|1865.58|1864.95|1864.45|281
1636935300000|2021-11-15 00:15:00|1865.27|1864.77|1865.81|1865.31|1865.99|1865.52|1865.25|1864.77|418
1636935600000|2021-11-15 00:20:00|1865.82|1865.32|1865.41|1864.91|1865.86|1865.4|1865.34|1864.84|328
1636935900000|2021-11-15 00:25:00|1865.42|1864.92|1865.32|1864.82|1865.64|1865.23|1865.03|1864.53|275
1636936200000|2021-11-15 00:30:00|1865.31|1864.81|1864.88|1864.38|1865.35|1864.85|1864.56|1864.06|327
1636936500000|2021-11-15 00:35:00|1864.89|1864.39|1864.73|1864.23|1864.89|1864.43|1864.4|1863.9|309
1636936800000|2021-11-15 00:40:00|1864.74|1864.24|1865.15|1864.65|1865.55|1865.07|1864.64|1864.14|366
1636937100000|2021-11-15 00:45:00|1865.14|1864.64|1865.14|1864.84|1865.38|1864.88|1864.71|1864.29|311
1636937400000|2021-11-15 00:50:00|1865.24|1864.74|1864.42|1863.92|1865.26|1864.87|1864.28|1863.78|414
1636937700000|2021-11-15 00:55:00|1864.43|1863.93|1864.16|1863.66|1864.65|1864.24|1863.86|1863.36|447
1636938000000|2021-11-15 01:00:00|1864.15|1863.65|1864.4|1863.9|1866.31|1865.84|1863.97|1863.47|1097
1636938300000|2021-11-15 01:05:00|1864.39|1863.89|1864.14|1863.64|1864.79|1864.36|1863.93|1863.43|871
1636938600000|2021-11-15 01:10:00|1864.13|1863.63|1862.73|1862.23|1864.37|1863.87|1862.63|1862.13|1086
1636938900000|2021-11-15 01:15:00|1862.75|1862.25|1861.38|1860.88|1863.14|1862.64|1861.26|1860.79|1036
1636939200000|2021-11-15 01:20:00|1861.36|1860.86|1863.18|1862.88|1863.36|1862.92|1861.02|1860.63|1113
1636939500000|2021-11-15 01:25:00|1863.13|1862.83|1863.09|1862.59|1863.45|1862.95|1862.36|1861.94|909
1636939800000|2021-11-15 01:30:00|1863.1|1862.6|1861.03|1860.53|1863.23|1862.79|1860.33|1860.03|1129
1636940100000|2021-11-15 01:35:00|1861.06|1860.56|1859.59|1859.09|1861.87|1861.37|1859.58|1859.08|1116
1636940400000|2021-11-15 01:40:00|1859.65|1859.15|1858.62|1858.12|1860.24|1859.74|1857.65|1857.35|1107
1636940700000|2021-11-15 01:45:00|1858.63|1858.13|1858.98|1858.68|1859.3|1858.89|1857.54|1857.04|1040
1636941000000|2021-11-15 01:50:00|1858.96|1858.66|1858.49|1857.99|1859.46|1859.03|1858|1857.57|1000
1636941300000|2021-11-15 01:55:00|1858.5|1858|1860.85|1860.35|1861.38|1860.88|1858.34|1857.95|1020
1636941600000|2021-11-15 02:00:00|1860.83|1860.33|1859.38|1858.88|1862.7|1862.2|1859.06|1858.56|1040
1636941900000|2021-11-15 02:05:00|1859.37|1858.87|1859.2|1858.7|1860.11|1859.67|1859.09|1858.69|736
1636942200000|2021-11-15 02:10:00|1859.18|1858.68|1860.5|1860|1860.64|1860.24|1859.05|1858.55|860
1636942500000|2021-11-15 02:15:00|1860.53|1860.03|1859.94|1859.44|1860.54|1860.04|1859.88|1859.38|409
1636942800000|2021-11-15 02:20:00|1859.97|1859.47|1860.05|1859.55|1860.52|1860.02|1859.5|1859|466
1636943100000|2021-11-15 02:25:00|1860.04|1859.54|1860.09|1859.59|1860.27|1859.77|1859.77|1859.36|311
1636943400000|2021-11-15 02:30:00|1860.06|1859.56|1860.63|1860.13|1860.85|1860.35|1860.06|1859.56|567
1636943700000|2021-11-15 02:35:00|1860.6|1860.1|1859.67|1859.37|1861.23|1860.73|1859.39|1858.91|709
1636944000000|2021-11-15 02:40:00|1859.65|1859.35|1860.43|1859.93|1860.53|1860.03|1859.44|1858.94|500
1636944300000|2021-11-15 02:45:00|1860.45|1859.95|1860.51|1860.01|1860.65|1860.22|1860.37|1859.88|457
1636944600000|2021-11-15 02:50:00|1860.5|1860|1860.02|1859.52|1860.65|1860.23|1859.61|1859.22|562
1636944900000|2021-11-15 02:55:00|1860.01|1859.51|1859.93|1859.43|1860.24|1859.9|1859.67|1859.23|474
1636945200000|2021-11-15 03:00:00|1859.94|1859.44|1858.94|1858.44|1859.95|1859.45|1858.21|1857.77|668
1636945500000|2021-11-15 03:05:00|1858.96|1858.46|1858.66|1858.16|1859.14|1858.64|1858.49|1858.06|508
1636945800000|2021-11-15 03:10:00|1858.67|1858.17|1858.77|1858.27|1858.94|1858.44|1858.47|1857.97|298
1636946100000|2021-11-15 03:15:00|1858.78|1858.28|1859.48|1858.98|1859.66|1859.16|1858.76|1858.26|390
1636946400000|2021-11-15 03:20:00|1859.49|1858.99|1859.51|1859.01|1859.71|1859.3|1859.26|1858.76|306
1636946700000|2021-11-15 03:25:00|1859.5|1859|1859.41|1858.91|1859.94|1859.44|1859.38|1858.88|276
1636947000000|2021-11-15 03:30:00|1859.38|1858.88|1859.74|1859.24|1859.93|1859.43|1859.37|1858.87|308
1636947300000|2021-11-15 03:35:00|1859.76|1859.26|1859.68|1859.18|1859.8|1859.36|1859.42|1859.02|274
1636947600000|2021-11-15 03:40:00|1859.66|1859.16|1857.77|1857.27|1859.66|1859.16|1857.58|1857.08|438
1636947900000|2021-11-15 03:45:00|1857.75|1857.25|1857.86|1857.36|1857.94|1857.44|1856.67|1856.32|482
1636948200000|2021-11-15 03:50:00|1857.87|1857.37|1857.85|1857.55|1858.14|1857.64|1857.43|1857.02|262
1636948500000|2021-11-15 03:55:00|1857.91|1857.41|1857.24|1856.74|1858.18|1857.71|1857.09|1856.59|327
1636948800000|2021-11-15 04:00:00|1857.23|1856.73|1857.43|1856.93|1857.61|1857.11|1856.81|1856.41|369
1636949100000|2021-11-15 04:05:00|1857.44|1856.94|1857.53|1857.03|1857.71|1857.33|1857.33|1856.83|226
1636949400000|2021-11-15 04:10:00|1857.54|1857.04|1857.65|1857.15|1857.86|1857.48|1857.35|1856.85|222
1636949700000|2021-11-15 04:15:00|1857.66|1857.16|1857.48|1856.98|1857.67|1857.17|1857.34|1856.88|192
1636950000000|2021-11-15 04:20:00|1857.49|1856.99|1857.59|1857.09|1857.69|1857.19|1857.3|1856.82|212
1636950300000|2021-11-15 04:25:00|1857.6|1857.1|1857.5|1857|1857.84|1857.34|1857.26|1856.79|203
1636950600000|2021-11-15 04:30:00|1857.47|1856.97|1857.32|1856.82|1857.62|1857.12|1856.98|1856.65|289
1636950900000|2021-11-15 04:35:00|1857.31|1856.81|1857.58|1857.08|1857.7|1857.2|1857.22|1856.72|231
1636951200000|2021-11-15 04:40:00|1857.57|1857.07|1859.6|1859.1|1859.69|1859.26|1857.55|1857.05|526
1636951500000|2021-11-15 04:45:00|1859.61|1859.11|1859.24|1858.74|1859.61|1859.2|1858.81|1858.42|313
1636951800000|2021-11-15 04:50:00|1859.23|1858.73|1859.43|1858.93|1859.66|1859.16|1859.14|1858.64|247
1636952100000|2021-11-15 04:55:00|1859.44|1858.94|1859.31|1858.81|1859.53|1859.03|1858.89|1858.44|272
1636952400000|2021-11-15 05:00:00|1859.32|1858.82|1858.12|1857.62|1859.51|1859.01|1858|1857.5|333
1636952700000|2021-11-15 05:05:00|1858.13|1857.63|1858.06|1857.56|1858.46|1857.96|1857.6|1857.1|321
1636953000000|2021-11-15 05:10:00|1858.04|1857.54|1857.59|1857.09|1858.08|1857.58|1857.38|1856.98|248
1636953300000|2021-11-15 05:15:00|1857.61|1857.11|1857.53|1857.03|1857.82|1857.35|1857.21|1856.8|281
1636953600000|2021-11-15 05:20:00|1857.54|1857.04|1857.29|1856.79|1857.69|1857.19|1857.29|1856.79|191
1636953900000|2021-11-15 05:25:00|1857.3|1856.8|1857.84|1857.34|1857.91|1857.51|1857.17|1856.78|272
1636954200000|2021-11-15 05:30:00|1857.83|1857.33|1858.39|1857.89|1859.35|1858.86|1857.2|1856.72|811
1636954500000|2021-11-15 05:35:00|1858.4|1857.9|1858.4|1857.9|1858.82|1858.37|1858.14|1857.71|589
1636954800000|2021-11-15 05:40:00|1858.41|1857.91|1858.57|1858.07|1858.68|1858.18|1857.9|1857.43|564
1636955100000|2021-11-15 05:45:00|1858.58|1858.08|1858.48|1857.98|1858.67|1858.17|1858.23|1857.73|401
1636955400000|2021-11-15 05:50:00|1858.49|1857.99|1859.5|1859|1859.59|1859.09|1858.23|1857.73|474
1636955700000|2021-11-15 05:55:00|1859.51|1859.01|1859.23|1858.73|1859.61|1859.11|1859.05|1858.62|478
1636956000000|2021-11-15 06:00:00|1859.24|1858.74|1858.86|1858.36|1859.45|1858.95|1858.63|1858.18|361
1636956300000|2021-11-15 06:05:00|1858.85|1858.35|1857.64|1857.14|1858.86|1858.36|1857.64|1857.14|366
1636956600000|2021-11-15 06:10:00|1857.6|1857.1|1857.66|1857.16|1857.87|1857.37|1857.14|1856.76|587
1636956900000|2021-11-15 06:15:00|1857.65|1857.15|1857.66|1857.16|1858.04|1857.62|1857.21|1856.71|443
1636957200000|2021-11-15 06:20:00|1857.67|1857.17|1857.73|1857.23|1857.9|1857.48|1857.49|1856.99|416
1636957500000|2021-11-15 06:25:00|1857.7|1857.2|1857.69|1857.19|1857.89|1857.45|1857.39|1856.89|365
1636957800000|2021-11-15 06:30:00|1857.67|1857.17|1857.78|1857.28|1858.23|1857.73|1857.41|1856.91|355
1636958100000|2021-11-15 06:35:00|1857.79|1857.29|1857.88|1857.38|1858.3|1857.8|1857.47|1857.05|385
1636958400000|2021-11-15 06:40:00|1857.87|1857.37|1858.05|1857.55|1858.09|1857.59|1857.28|1856.91|324
1636958700000|2021-11-15 06:45:00|1858.06|1857.56|1858.27|1857.77|1858.34|1857.89|1857.7|1857.27|463
1636959000000|2021-11-15 06:50:00|1858.25|1857.75|1858.26|1857.76|1858.61|1858.17|1858.02|1857.53|602
1636959300000|2021-11-15 06:55:00|1858.25|1857.75|1857.63|1857.13|1858.88|1858.38|1857.36|1856.99|582
1636959600000|2021-11-15 07:00:00|1857.62|1857.12|1857.67|1857.17|1858.37|1857.87|1857.39|1856.89|652
1636959900000|2021-11-15 07:05:00|1857.68|1857.18|1857.43|1856.93|1857.82|1857.32|1856.93|1856.43|617
1636960200000|2021-11-15 07:10:00|1857.42|1856.92|1857.33|1856.83|1857.73|1857.23|1856.98|1856.51|510
1636960500000|2021-11-15 07:15:00|1857.32|1856.82|1857.47|1856.97|1858|1857.52|1856.53|1856.17|718
1636960800000|2021-11-15 07:20:00|1857.49|1856.99|1857.95|1857.45|1857.95|1857.45|1856.95|1856.52|599
1636961100000|2021-11-15 07:25:00|1858.02|1857.52|1858.54|1858.04|1858.75|1858.35|1857.4|1856.9|688
1636961400000|2021-11-15 07:30:00|1858.53|1858.03|1859.33|1858.83|1859.48|1858.98|1858.33|1857.94|741
1636961700000|2021-11-15 07:35:00|1859.29|1858.79|1859.75|1859.25|1859.81|1859.34|1859.06|1858.62|556
1636962000000|2021-11-15 07:40:00|1859.74|1859.24|1862.14|1861.64|1862.23|1861.73|1859.73|1859.23|772
1636962300000|2021-11-15 07:45:00|1862.12|1861.62|1861.73|1861.23|1862.35|1861.92|1861.51|1861.03|835
1636962600000|2021-11-15 07:50:00|1861.72|1861.22|1862.45|1861.95|1862.62|1862.12|1861.3|1860.93|755
1636962900000|2021-11-15 07:55:00|1862.48|1861.98|1861.22|1860.72|1862.61|1862.14|1861.11|1860.61|632
1636963200000|2021-11-15 08:00:00|1861.27|1860.77|1861.56|1861.06|1861.75|1861.25|1860.69|1860.27|739
1636963500000|2021-11-15 08:05:00|1861.54|1861.04|1861.57|1861.07|1862.3|1861.92|1861.06|1860.64|755
1636963800000|2021-11-15 08:10:00|1861.53|1861.03|1862.64|1862.14|1862.66|1862.22|1861.41|1860.91|520
1636964100000|2021-11-15 08:15:00|1862.65|1862.15|1862.52|1862.02|1862.97|1862.51|1861.93|1861.49|748
1636964400000|2021-11-15 08:20:00|1862.42|1861.92|1862.87|1862.37|1863.7|1863.34|1861.77|1861.36|751
1636964700000|2021-11-15 08:25:00|1862.88|1862.38|1863.79|1863.29|1863.84|1863.42|1862.53|1862.11|762
1636965000000|2021-11-15 08:30:00|1863.81|1863.31|1862.86|1862.36|1863.9|1863.4|1862.78|1862.28|622
1636965300000|2021-11-15 08:35:00|1862.87|1862.37|1861.37|1860.87|1862.87|1862.37|1861.12|1860.62|507
1636965600000|2021-11-15 08:40:00|1861.36|1860.86|1860.49|1859.99|1861.39|1860.89|1859.94|1859.56|670
1636965900000|2021-11-15 08:45:00|1860.5|1860|1859.42|1858.92|1860.5|1860|1859.33|1858.83|530
1636966200000|2021-11-15 08:50:00|1859.44|1858.94|1859.58|1859.08|1860.06|1859.62|1859.19|1858.79|617
1636966500000|2021-11-15 08:55:00|1859.57|1859.07|1858.69|1858.39|1859.66|1859.19|1858.69|1858.3|622
1636966800000|2021-11-15 09:00:00|1858.73|1858.43|1860.86|1860.36|1860.93|1860.43|1858.52|1858.19|703
1636967100000|2021-11-15 09:05:00|1860.85|1860.35|1860.9|1860.4|1861.4|1860.99|1860.48|1859.98|638
1636967400000|2021-11-15 09:10:00|1860.85|1860.35|1861.36|1860.86|1861.38|1860.93|1860.62|1860.12|537
1636967700000|2021-11-15 09:15:00|1861.35|1860.85|1861.87|1861.37|1861.94|1861.47|1861.24|1860.82|525
1636968000000|2021-11-15 09:20:00|1861.86|1861.36|1862.02|1861.52|1862.12|1861.72|1861.68|1861.21|534
1636968300000|2021-11-15 09:25:00|1862.01|1861.51|1861.65|1861.15|1862.28|1861.82|1861.51|1861.11|608
1636968600000|2021-11-15 09:30:00|1861.6|1861.1|1861.45|1860.95|1861.68|1861.29|1861.04|1860.62|513
1636968900000|2021-11-15 09:35:00|1861.43|1860.93|1861.97|1861.47|1861.98|1861.59|1861.38|1860.93|351
1636969200000|2021-11-15 09:40:00|1861.98|1861.48|1861.58|1861.08|1862.02|1861.61|1861.23|1860.84|416
1636969500000|2021-11-15 09:45:00|1861.6|1861.1|1862.07|1861.57|1862.23|1861.78|1861.6|1861.1|413
1636969800000|2021-11-15 09:50:00|1862.03|1861.53|1861.61|1861.11|1862.15|1861.7|1861.45|1860.96|423
1636970100000|2021-11-15 09:55:00|1861.62|1861.12|1862.71|1862.21|1863.5|1863.12|1861.42|1861.03|502
1636970400000|2021-11-15 10:00:00|1862.69|1862.19|1862.78|1862.28|1862.93|1862.43|1862.4|1861.9|461
1636970700000|2021-11-15 10:05:00|1862.79|1862.29|1862.7|1862.2|1862.85|1862.46|1862.3|1861.83|459
1636971000000|2021-11-15 10:10:00|1862.69|1862.19|1863.31|1863.01|1863.42|1863.06|1862.69|1862.19|394
1636971300000|2021-11-15 10:15:00|1863.3|1863|1863.93|1863.43|1864|1863.56|1862.7|1862.4|517
1636971600000|2021-11-15 10:20:00|1863.92|1863.42|1864.4|1864.1|1864.56|1864.18|1863.75|1863.33|540
1636971900000|2021-11-15 10:25:00|1864.5|1864|1865.15|1864.65|1865.2|1864.77|1864.02|1863.63|518
1636972200000|2021-11-15 10:30:00|1865.16|1864.66|1863.97|1863.47|1865.16|1864.74|1863.61|1863.21|610
1636972500000|2021-11-15 10:35:00|1863.96|1863.46|1863.87|1863.37|1864.29|1863.87|1863.71|1863.21|532
1636972800000|2021-11-15 10:40:00|1863.88|1863.38|1863.13|1862.63|1863.98|1863.56|1863.07|1862.6|470
1636973100000|2021-11-15 10:45:00|1863.12|1862.62|1862.87|1862.37|1863.41|1862.91|1861.99|1861.69|511
1636973400000|2021-11-15 10:50:00|1862.88|1862.38|1862.77|1862.27|1862.88|1862.38|1862.73|1862.23|43
1636973700000|2021-11-15 10:55:00|1862.88|1862.38|1863.36|1863.06|1863.87|1863.37|1862.62|1862.22|453
1636974000000|2021-11-15 11:00:00|1863.41|1863.11|1863.51|1863.01|1864.01|1863.52|1863.05|1862.65|610
1636974300000|2021-11-15 11:05:00|1863.5|1863|1863.77|1863.27|1863.86|1863.37|1862.81|1862.34|489
1636974600000|2021-11-15 11:10:00|1863.78|1863.28|1863.68|1863.38|1864.05|1863.56|1863.14|1862.72|434
1636974900000|2021-11-15 11:15:00|1863.65|1863.35|1863.74|1863.24|1863.9|1863.48|1863.33|1862.94|472
1636975200000|2021-11-15 11:20:00|1863.73|1863.23|1863.71|1863.21|1864.02|1863.52|1863.54|1863.09|543
1636975500000|2021-11-15 11:25:00|1863.75|1863.25|1863.42|1862.92|1863.86|1863.51|1863.2|1862.8|365
1636975800000|2021-11-15 11:30:00|1863.43|1862.93|1863.48|1862.98|1863.48|1862.98|1862.79|1862.37|369
1636976100000|2021-11-15 11:35:00|1863.43|1862.93|1864.18|1863.68|1864.25|1863.9|1863.3|1862.83|315
1636976400000|2021-11-15 11:40:00|1864.17|1863.67|1863.78|1863.28|1864.2|1863.75|1863.6|1863.16|328
1636976700000|2021-11-15 11:45:00|1863.76|1863.26|1863.97|1863.47|1864.46|1864.01|1863.57|1863.18|447
1636977000000|2021-11-15 11:50:00|1863.96|1863.46|1864.17|1863.67|1864.17|1863.78|1863.63|1863.13|388
1636977300000|2021-11-15 11:55:00|1864.16|1863.66|1864.81|1864.31|1864.85|1864.41|1864.1|1863.64|369
1636977600000|2021-11-15 12:00:00|1864.8|1864.3|1863.75|1863.25|1864.8|1864.3|1863.69|1863.19|502
1636977900000|2021-11-15 12:05:00|1863.81|1863.31|1863.08|1862.58|1863.87|1863.37|1862.93|1862.5|496
1636978200000|2021-11-15 12:10:00|1863.11|1862.61|1861.93|1861.43|1863.17|1862.67|1861.81|1861.31|465
1636978500000|2021-11-15 12:15:00|1861.94|1861.44|1862.3|1861.8|1862.7|1862.2|1861.93|1861.43|449
1636978800000|2021-11-15 12:20:00|1862.25|1861.75|1861.77|1861.27|1862.48|1861.98|1861.66|1861.25|366
1636979100000|2021-11-15 12:25:00|1861.76|1861.26|1861.77|1861.27|1862.09|1861.63|1861.65|1861.2|361
1636979400000|2021-11-15 12:30:00|1861.78|1861.28|1861.38|1860.88|1861.97|1861.56|1861.03|1860.65|507
1636979700000|2021-11-15 12:35:00|1861.37|1860.87|1861.41|1860.91|1861.43|1860.96|1860.83|1860.44|370
1636980000000|2021-11-15 12:40:00|1861.42|1860.92|1862.3|1861.8|1862.42|1861.92|1861.42|1860.92|426
1636980300000|2021-11-15 12:45:00|1862.31|1861.81|1862.24|1861.74|1862.44|1861.94|1861.89|1861.49|400
1636980600000|2021-11-15 12:50:00|1862.22|1861.72|1862.9|1862.4|1863.54|1863.04|1862.19|1861.69|464
1636980900000|2021-11-15 12:55:00|1862.89|1862.39|1864.16|1863.66|1864.72|1864.34|1862.89|1862.39|618
1636981200000|2021-11-15 13:00:00|1864.17|1863.87|1864.78|1864.28|1864.9|1864.4|1863.3|1862.85|777
1636981500000|2021-11-15 13:05:00|1864.79|1864.29|1865.08|1864.58|1865.8|1865.39|1864.55|1864.05|809
1636981800000|2021-11-15 13:10:00|1865.07|1864.57|1868.45|1867.95|1868.45|1867.95|1865.03|1864.53|989
1636982100000|2021-11-15 13:15:00|1868.44|1867.94|1866.68|1866.18|1870.61|1870.11|1866.21|1865.71|1226
1636982400000|2021-11-15 13:20:00|1866.84|1866.34|1867.66|1867.16|1868.42|1867.94|1864.73|1864.23|1260
1636982700000|2021-11-15 13:25:00|1867.68|1867.18|1868.08|1867.58|1868.2|1867.7|1866.27|1865.77|905
1636983000000|2021-11-15 13:30:00|1868.07|1867.57|1866.27|1865.77|1868.07|1867.57|1865.84|1865.46|1099
1636983300000|2021-11-15 13:35:00|1866.28|1865.78|1865.45|1864.95|1867.01|1866.51|1863.9|1863.4|1080
1636983600000|2021-11-15 13:40:00|1865.56|1865.06|1865.52|1865.02|1866.21|1865.71|1862.68|1862.18|1094
1636983900000|2021-11-15 13:45:00|1865.34|1864.84|1864.64|1864.14|1865.42|1864.96|1864.11|1863.61|1044
1636984200000|2021-11-15 13:50:00|1864.65|1864.15|1865.11|1864.61|1865.85|1865.44|1864.42|1863.99|975
1636984500000|2021-11-15 13:55:00|1865.14|1864.64|1864.46|1864.16|1865.43|1865.08|1863.81|1863.31|857
1636984800000|2021-11-15 14:00:00|1864.47|1864.17|1864.02|1863.52|1865.14|1864.64|1863.13|1862.73|985
1636985100000|2021-11-15 14:05:00|1864|1863.5|1862.99|1862.49|1864.28|1863.78|1861.6|1861.1|993
1636985400000|2021-11-15 14:10:00|1862.97|1862.47|1863.77|1863.27|1863.89|1863.39|1861.61|1861.22|1061
1636985700000|2021-11-15 14:15:00|1863.76|1863.26|1864.45|1863.95|1864.48|1863.98|1862.97|1862.51|752
1636986000000|2021-11-15 14:20:00|1864.43|1863.93|1865.02|1864.52|1865.38|1865.08|1864.22|1863.92|876
1636986300000|2021-11-15 14:25:00|1864.99|1864.49|1862.98|1862.48|1865.01|1864.6|1862.85|1862.47|660
1636986600000|2021-11-15 14:30:00|1863.07|1862.57|1862.9|1862.4|1864.62|1864.12|1862.65|1862.16|1243
1636986900000|2021-11-15 14:35:00|1862.89|1862.39|1861.79|1861.49|1863.69|1863.23|1861.14|1860.79|1173
1636987200000|2021-11-15 14:40:00|1861.76|1861.46|1860.92|1860.62|1862.66|1862.31|1860.25|1859.84|1076
1636987500000|2021-11-15 14:45:00|1860.93|1860.63|1860.83|1860.33|1862.24|1861.85|1860.61|1860.26|1127
1636987800000|2021-11-15 14:50:00|1860.82|1860.32|1861.5|1861|1861.89|1861.51|1860.63|1860.28|1033
1636988100000|2021-11-15 14:55:00|1861.51|1861.01|1860.96|1860.46|1861.72|1861.25|1859.96|1859.51|910
1636988400000|2021-11-15 15:00:00|1860.8|1860.5|1860.3|1860|1861.23|1860.86|1859.77|1859.46|1155
1636988700000|2021-11-15 15:05:00|1860.4|1859.9|1861.61|1861.11|1862.28|1861.81|1858.55|1858.05|1231
1636989000000|2021-11-15 15:10:00|1861.59|1861.09|1861.81|1861.31|1863.3|1862.8|1861.52|1861.02|1033
1636989300000|2021-11-15 15:15:00|1861.8|1861.3|1861.82|1861.52|1862.38|1862|1861.16|1860.71|1042
1636989600000|2021-11-15 15:20:00|1861.8|1861.5|1862.07|1861.57|1863.69|1863.23|1861.62|1861.18|1077
1636989900000|2021-11-15 15:25:00|1861.97|1861.67|1861.28|1860.78|1863.41|1863.09|1860.61|1860.2|990
1636990200000|2021-11-15 15:30:00|1861.25|1860.75|1859.87|1859.37|1861.45|1860.98|1859.29|1858.82|956
1636990500000|2021-11-15 15:35:00|1859.9|1859.4|1860.54|1860.04|1860.61|1860.16|1859.39|1858.89|887
1636990800000|2021-11-15 15:40:00|1860.52|1860.02|1860.14|1859.64|1861.58|1861.1|1860.04|1859.59|972
1636991100000|2021-11-15 15:45:00|1860.15|1859.65|1860.69|1860.19|1861.05|1860.6|1859.86|1859.45|811
1636991400000|2021-11-15 15:50:00|1860.71|1860.21|1862.24|1861.94|1862.43|1862.13|1860.6|1860.21|820
1636991700000|2021-11-15 15:55:00|1862.23|1861.93|1862.25|1861.95|1862.61|1862.2|1861.7|1861.31|838
1636992000000|2021-11-15 16:00:00|1862.2|1861.9|1861.11|1860.61|1862.32|1861.99|1860.93|1860.6|917
1636992300000|2021-11-15 16:05:00|1861.08|1860.58|1860.74|1860.44|1861.72|1861.34|1860.24|1859.82|763
1636992600000|2021-11-15 16:10:00|1860.84|1860.34|1861.16|1860.86|1861.45|1861.05|1860.53|1860.13|695
1636992900000|2021-11-15 16:15:00|1861.27|1860.77|1862.59|1862.29|1862.69|1862.3|1861.04|1860.64|676
1636993200000|2021-11-15 16:20:00|1862.61|1862.31|1863.46|1862.96|1863.57|1863.17|1862.56|1862.17|630
1636993500000|2021-11-15 16:25:00|1863.47|1862.97|1864.61|1864.31|1865.17|1864.79|1863.37|1862.97|843
1636993800000|2021-11-15 16:30:00|1864.62|1864.32|1864.7|1864.2|1865.18|1864.82|1864.1|1863.71|715
1636994100000|2021-11-15 16:35:00|1864.71|1864.21|1863.85|1863.55|1864.75|1864.4|1863.4|1863.01|656
1636994400000|2021-11-15 16:40:00|1863.84|1863.54|1863.12|1862.82|1864.37|1863.97|1862.98|1862.6|636
1636994700000|2021-11-15 16:45:00|1863.13|1862.83|1863.85|1863.35|1864.19|1863.84|1862.27|1861.84|826
1636995000000|2021-11-15 16:50:00|1863.83|1863.33|1863.24|1862.74|1864.36|1864|1863.14|1862.7|732
1636995300000|2021-11-15 16:55:00|1863.25|1862.75|1863.77|1863.27|1863.81|1863.39|1862.93|1862.58|706
1636995600000|2021-11-15 17:00:00|1863.8|1863.3|1863.42|1863.12|1863.96|1863.57|1863.09|1862.72|654
1636995900000|2021-11-15 17:05:00|1863.43|1863.13|1862.8|1862.5|1863.44|1863.13|1862.64|1862.23|447
1636996200000|2021-11-15 17:10:00|1862.81|1862.51|1864.2|1863.7|1864.25|1863.79|1862.6|1862.21|631
1636996500000|2021-11-15 17:15:00|1864.23|1863.73|1864.46|1864.16|1864.74|1864.31|1863.54|1863.14|616
1636996800000|2021-11-15 17:20:00|1864.48|1864.18|1864.09|1863.59|1864.98|1864.56|1864.04|1863.54|742
1636997100000|2021-11-15 17:25:00|1864.14|1863.64|1863.97|1863.67|1864.44|1864.03|1863.66|1863.27|842
1636997400000|2021-11-15 17:30:00|1863.98|1863.68|1864.41|1863.91|1865.01|1864.63|1863.98|1863.62|536
1636997700000|2021-11-15 17:35:00|1864.4|1863.9|1864.45|1863.95|1864.58|1864.18|1863.88|1863.53|495
1636998000000|2021-11-15 17:40:00|1864.46|1863.96|1864.17|1863.67|1864.78|1864.37|1863.94|1863.49|552
1636998300000|2021-11-15 17:45:00|1863.94|1863.64|1863.22|1862.72|1864.06|1863.69|1862.98|1862.58|406
1636998600000|2021-11-15 17:50:00|1863.21|1862.71|1863.92|1863.62|1864.04|1863.63|1863.05|1862.66|478
1636998900000|2021-11-15 17:55:00|1864.03|1863.53|1863.59|1863.29|1864.03|1863.63|1863.19|1862.82|375
1636999200000|2021-11-15 18:00:00|1863.58|1863.28|1864.1|1863.6|1864.27|1863.87|1863.47|1863.06|437
1636999500000|2021-11-15 18:05:00|1864.11|1863.61|1863.43|1862.93|1864.11|1863.7|1863.33|1862.93|294
1636999800000|2021-11-15 18:10:00|1863.45|1862.95|1863.65|1863.35|1863.74|1863.35|1863.09|1862.73|374
1637000100000|2021-11-15 18:15:00|1863.74|1863.24|1863.91|1863.41|1864.44|1864.05|1863.74|1863.24|283
1637000400000|2021-11-15 18:20:00|1863.9|1863.4|1864.1|1863.6|1864.5|1864.1|1863.44|1863.09|541
1637000700000|2021-11-15 18:25:00|1864.11|1863.61|1864.54|1864.04|1864.74|1864.36|1863.93|1863.53|589
1637001000000|2021-11-15 18:30:00|1864.55|1864.05|1864.89|1864.39|1865.12|1864.79|1864.4|1863.96|441
1637001300000|2021-11-15 18:35:00|1864.9|1864.4|1864.89|1864.39|1864.98|1864.56|1864.6|1864.19|229
1637001600000|2021-11-15 18:40:00|1864.88|1864.38|1865.06|1864.56|1865.22|1864.82|1864.52|1864.09|381
1637001900000|2021-11-15 18:45:00|1865.05|1864.55|1865.74|1865.24|1865.85|1865.36|1865.04|1864.54|404
1637002200000|2021-11-15 18:50:00|1865.73|1865.23|1865.53|1865.03|1865.87|1865.41|1865.28|1864.94|280
1637002500000|2021-11-15 18:55:00|1865.52|1865.02|1866.06|1865.56|1866.08|1865.58|1865.5|1865.01|324
1637002800000|2021-11-15 19:00:00|1866.07|1865.57|1866.55|1866.05|1866.88|1866.4|1865.77|1865.33|490
1637003100000|2021-11-15 19:05:00|1866.54|1866.04|1866|1865.5|1866.54|1866.04|1865.88|1865.42|305
1637003400000|2021-11-15 19:10:00|1865.99|1865.49|1866.39|1865.89|1866.39|1865.99|1865.59|1865.17|269
1637003700000|2021-11-15 19:15:00|1866.4|1865.9|1867.39|1866.89|1867.48|1867.07|1866.14|1865.72|388
1637004000000|2021-11-15 19:20:00|1867.4|1866.9|1867.19|1866.69|1867.5|1867.08|1866.9|1866.48|312
1637004300000|2021-11-15 19:25:00|1867.18|1866.68|1867.73|1867.23|1867.73|1867.3|1866.78|1866.33|448
1637004600000|2021-11-15 19:30:00|1867.72|1867.22|1868.05|1867.55|1868.16|1867.77|1867.44|1867.06|549
1637004900000|2021-11-15 19:35:00|1868.06|1867.56|1866.79|1866.49|1868.19|1867.8|1866.75|1866.36|456
1637005200000|2021-11-15 19:40:00|1866.82|1866.52|1867.29|1866.79|1867.46|1867.09|1866.75|1866.37|416
1637005500000|2021-11-15 19:45:00|1867.3|1866.8|1867.61|1867.31|1867.8|1867.43|1867.14|1866.74|464
1637005800000|2021-11-15 19:50:00|1867.59|1867.29|1867.42|1866.92|1867.88|1867.53|1867.16|1866.77|436
1637006100000|2021-11-15 19:55:00|1867.41|1866.91|1867.38|1866.88|1867.65|1867.21|1867.08|1866.58|566
1637006400000|2021-11-15 20:00:00|1867.4|1866.9|1866.18|1865.68|1867.59|1867.16|1865.89|1865.49|667
1637006700000|2021-11-15 20:05:00|1866.17|1865.67|1865.81|1865.51|1866.42|1866.12|1865.81|1865.45|555
1637007000000|2021-11-15 20:10:00|1865.79|1865.49|1864.97|1864.47|1865.91|1865.55|1864.86|1864.39|576
1637007300000|2021-11-15 20:15:00|1864.95|1864.45|1865.09|1864.59|1865.39|1865.02|1864.41|1864.11|498
1637007600000|2021-11-15 20:20:00|1865.08|1864.58|1864.35|1863.85|1865.35|1864.97|1864.32|1863.82|437
1637007900000|2021-11-15 20:25:00|1864.24|1863.74|1863.16|1862.66|1864.36|1863.86|1863.09|1862.59|606
1637008200000|2021-11-15 20:30:00|1863.17|1862.67|1862.86|1862.56|1863.47|1862.97|1862.81|1862.39|496
1637008500000|2021-11-15 20:35:00|1862.89|1862.59|1862.5|1862|1862.95|1862.59|1862.26|1861.83|523
1637008800000|2021-11-15 20:40:00|1862.49|1861.99|1862.79|1862.49|1863.33|1862.91|1862.46|1861.99|409
1637009100000|2021-11-15 20:45:00|1862.81|1862.51|1864.07|1863.57|1864.12|1863.74|1862.67|1862.3|488
1637009400000|2021-11-15 20:50:00|1864.06|1863.56|1863.73|1863.43|1864.22|1863.86|1863.4|1863.05|514
1637009700000|2021-11-15 20:55:00|1863.72|1863.42|1863.51|1863.01|1863.95|1863.55|1863.39|1863.01|626
1637010000000|2021-11-15 21:00:00|1863.5|1863|1863.21|1862.71|1864.19|1863.69|1862.82|1862.38|489
1637010300000|2021-11-15 21:05:00|1863.25|1862.75|1863.32|1862.82|1863.39|1862.95|1863|1862.5|224
1637010600000|2021-11-15 21:10:00|1863.29|1862.79|1863.17|1862.67|1863.35|1862.92|1862.96|1862.56|192
1637010900000|2021-11-15 21:15:00|1863.2|1862.7|1863.23|1862.73|1863.29|1862.88|1862.89|1862.5|202
1637011200000|2021-11-15 21:20:00|1863.24|1862.74|1863.18|1862.68|1863.26|1862.83|1863.01|1862.55|189
1637011500000|2021-11-15 21:25:00|1863.21|1862.71|1863.14|1862.64|1863.42|1862.99|1862.93|1862.43|176
1637011800000|2021-11-15 21:30:00|1863.15|1862.65|1863.41|1862.91|1863.42|1862.92|1863.07|1862.57|180
1637012100000|2021-11-15 21:35:00|1863.44|1862.94|1863.21|1862.71|1863.46|1862.96|1863.08|1862.58|130
1637012400000|2021-11-15 21:40:00|1863.22|1862.72|1863.27|1862.77|1863.34|1862.84|1863.07|1862.57|196
1637012700000|2021-11-15 21:45:00|1863.21|1862.71|1863.12|1862.62|1863.38|1862.88|1862.95|1862.45|250
1637013000000|2021-11-15 21:50:00|1863.1|1862.6|1863.11|1862.61|1863.34|1862.84|1862.97|1862.47|223
1637013300000|2021-11-15 21:55:00|1863.08|1862.58|1863.26|1862.76|1863.34|1862.84|1862.98|1862.48|203
1637017200000|2021-11-15 23:00:00|1863.31|1862.81|1863.46|1862.96|1866.82|1863.09|1863.05|1862.55|168
1637017500000|2021-11-15 23:05:00|1863.47|1862.97|1863.99|1863.49|1866.46|1863.71|1862.93|1856.34|242
1637017800000|2021-11-15 23:10:00|1863.98|1863.48|1863.8|1863.3|1864.26|1863.76|1863.65|1863.15|204
1637018100000|2021-11-15 23:15:00|1863.81|1863.31|1864.06|1863.76|1864.19|1863.79|1863.64|1863.25|136
1637018400000|2021-11-15 23:20:00|1864.16|1863.66|1864.17|1863.67|1864.26|1863.81|1863.86|1863.54|123
1637018700000|2021-11-15 23:25:00|1864.15|1863.65|1864.08|1863.58|1864.18|1863.68|1863.97|1863.47|99
1637019000000|2021-11-15 23:30:00|1864.1|1863.6|1863.54|1863.04|1864.1|1863.6|1863.35|1862.85|251
1637019300000|2021-11-15 23:35:00|1863.57|1863.07|1863.11|1862.61|1863.59|1863.09|1862.94|1862.51|191
1637019600000|2021-11-15 23:40:00|1863.12|1862.62|1863.02|1862.52|1863.15|1862.65|1862.82|1862.39|180
1637019900000|2021-11-15 23:45:00|1863.01|1862.51|1862.31|1862.01|1863.1|1862.6|1862.29|1861.85|281
1637020200000|2021-11-15 23:50:00|1862.33|1862.03|1862.46|1861.96|1862.63|1862.13|1862.19|1861.69|240
1637020500000|2021-11-15 23:55:00|1862.47|1861.97|1862.74|1862.24|1862.74|1862.24|1862.38|1861.91|155
1637020800000|2021-11-16 00:00:00|1862.72|1862.22|1862.44|1861.94|1862.72|1862.22|1862.2|1861.7|297
1637021100000|2021-11-16 00:05:00|1862.45|1861.95|1862.92|1862.42|1862.95|1862.45|1862.41|1861.91|294
1637021400000|2021-11-16 00:10:00|1862.91|1862.41|1863.35|1862.85|1863.38|1862.98|1862.74|1862.34|250
1637021700000|2021-11-16 00:15:00|1863.37|1862.87|1863.62|1863.12|1863.84|1863.34|1863.28|1862.81|277
1637022000000|2021-11-16 00:20:00|1863.63|1863.13|1863.14|1862.64|1863.69|1863.19|1863.01|1862.6|378
1637022300000|2021-11-16 00:25:00|1863.09|1862.59|1863.05|1862.55|1863.53|1863.16|1862.87|1862.49|286
1637022600000|2021-11-16 00:30:00|1863.01|1862.51|1862.72|1862.22|1863.26|1862.86|1862.6|1862.19|308
1637022900000|2021-11-16 00:35:00|1862.73|1862.23|1863.92|1863.42|1863.98|1863.6|1862.28|1861.83|406
1637023200000|2021-11-16 00:40:00|1863.93|1863.43|1864.72|1864.22|1865.15|1864.78|1863.66|1863.24|493
1637023500000|2021-11-16 00:45:00|1864.71|1864.21|1864.45|1864.15|1864.87|1864.4|1864.2|1863.71|417
1637023800000|2021-11-16 00:50:00|1864.44|1864.14|1864.61|1864.11|1864.85|1864.45|1864.34|1863.87|341
1637024100000|2021-11-16 00:55:00|1864.62|1864.12|1864.5|1864|1864.97|1864.6|1864.48|1864|345
1637024400000|2021-11-16 01:00:00|1864.55|1864.05|1864.36|1864.06|1864.71|1864.3|1862.58|1862.14|908
1637024700000|2021-11-16 01:05:00|1864.46|1863.96|1865.87|1865.37|1865.98|1865.65|1864.46|1863.96|767
1637025000000|2021-11-16 01:10:00|1865.84|1865.34|1865.44|1864.94|1865.98|1865.64|1864.96|1864.46|515
1637025300000|2021-11-16 01:15:00|1865.43|1864.93|1864.98|1864.48|1865.55|1865.05|1864.62|1864.12|593
1637025600000|2021-11-16 01:20:00|1864.97|1864.47|1864.98|1864.48|1865.24|1864.8|1864.5|1864.1|553
1637025900000|2021-11-16 01:25:00|1864.99|1864.49|1865.16|1864.66|1865.19|1864.69|1864.38|1863.98|425
1637026200000|2021-11-16 01:30:00|1865.15|1864.65|1863.23|1862.73|1865.21|1864.83|1863.07|1862.66|807
1637026500000|2021-11-16 01:35:00|1863.25|1862.75|1863.36|1862.86|1864.21|1863.71|1863.14|1862.71|558
1637026800000|2021-11-16 01:40:00|1863.37|1862.87|1863.14|1862.64|1863.9|1863.4|1862.95|1862.55|544
1637027100000|2021-11-16 01:45:00|1863.16|1862.66|1864.48|1863.98|1864.77|1864.3|1862.96|1862.56|710
1637027400000|2021-11-16 01:50:00|1864.47|1863.97|1864.67|1864.17|1865.02|1864.54|1864.3|1863.8|645
1637027700000|2021-11-16 01:55:00|1864.66|1864.16|1866.21|1865.71|1866.28|1865.85|1864.61|1864.11|622
1637028000000|2021-11-16 02:00:00|1866.22|1865.72|1867.48|1866.98|1867.52|1867.02|1866.22|1865.72|644
1637028300000|2021-11-16 02:05:00|1867.55|1867.05|1867.03|1866.53|1867.8|1867.37|1866.92|1866.42|662
1637028600000|2021-11-16 02:10:00|1867.04|1866.54|1866.64|1866.14|1867.22|1866.72|1866.5|1866.07|520
1637028900000|2021-11-16 02:15:00|1866.65|1866.15|1866.56|1866.06|1866.85|1866.42|1866.21|1865.77|390
1637029200000|2021-11-16 02:20:00|1866.57|1866.07|1867|1866.5|1867.01|1866.51|1866.41|1865.91|299
1637029500000|2021-11-16 02:25:00|1867.01|1866.51|1866.92|1866.42|1867.33|1866.83|1866.73|1866.29|382
1637029800000|2021-11-16 02:30:00|1866.9|1866.4|1868.07|1867.57|1868.63|1868.13|1866.68|1866.18|1029
1637030100000|2021-11-16 02:35:00|1868.09|1867.59|1868.8|1868.5|1869.2|1868.7|1867.94|1867.45|662
1637030400000|2021-11-16 02:40:00|1868.75|1868.45|1867.77|1867.27|1868.89|1868.46|1867.43|1867.02|732
1637030700000|2021-11-16 02:45:00|1867.76|1867.26|1868.13|1867.63|1868.42|1868|1867.7|1867.22|495
1637031000000|2021-11-16 02:50:00|1868.12|1867.62|1867.88|1867.38|1868.21|1867.71|1867.6|1867.1|391
1637031300000|2021-11-16 02:55:00|1867.89|1867.39|1867.77|1867.27|1868.2|1867.7|1867.48|1866.98|430
1637031600000|2021-11-16 03:00:00|1867.78|1867.28|1868.2|1867.7|1868.46|1867.96|1867.77|1867.27|349
1637031900000|2021-11-16 03:05:00|1868.18|1867.68|1867.51|1867.01|1868.23|1867.73|1867.15|1866.65|435
1637032200000|2021-11-16 03:10:00|1867.5|1867|1868.21|1867.71|1868.24|1867.74|1867.4|1866.9|482
1637032500000|2021-11-16 03:15:00|1868.19|1867.69|1867.78|1867.28|1868.56|1868.14|1867.59|1867.21|543
1637032800000|2021-11-16 03:20:00|1867.77|1867.27|1866.76|1866.26|1867.78|1867.35|1866.6|1866.2|624
1637033100000|2021-11-16 03:25:00|1866.77|1866.27|1866.87|1866.37|1866.99|1866.49|1866.23|1865.83|582
1637033400000|2021-11-16 03:30:00|1866.88|1866.38|1866.25|1865.75|1866.99|1866.49|1866.18|1865.68|313
1637033700000|2021-11-16 03:35:00|1866.24|1865.74|1866.08|1865.58|1866.29|1865.79|1866.01|1865.51|242
1637034000000|2021-11-16 03:40:00|1866.07|1865.57|1866.06|1865.56|1866.14|1865.64|1865.83|1865.33|202
1637034300000|2021-11-16 03:45:00|1866.09|1865.59|1865.63|1865.13|1866.15|1865.65|1865.6|1865.1|213
1637034600000|2021-11-16 03:50:00|1865.65|1865.15|1866.35|1865.85|1866.9|1866.4|1865.55|1865.05|296
1637034900000|2021-11-16 03:55:00|1866.33|1865.83|1867.31|1866.81|1867.78|1867.36|1866.3|1865.8|322
1637035200000|2021-11-16 04:00:00|1867.29|1866.79|1867.74|1867.24|1867.78|1867.39|1866.85|1866.35|292
1637035500000|2021-11-16 04:05:00|1867.75|1867.25|1867.68|1867.18|1867.82|1867.44|1867.53|1867.05|280
1637035800000|2021-11-16 04:10:00|1867.69|1867.19|1867.15|1866.65|1867.73|1867.33|1867.14|1866.64|262
1637036100000|2021-11-16 04:15:00|1867.13|1866.63|1866.53|1866.03|1867.13|1866.63|1866.43|1865.96|237
1637036400000|2021-11-16 04:20:00|1866.55|1866.05|1865.93|1865.43|1866.59|1866.11|1865.78|1865.28|322
1637036700000|2021-11-16 04:25:00|1865.9|1865.4|1865.19|1864.69|1866.05|1865.55|1865.1|1864.6|299
1637037000000|2021-11-16 04:30:00|1865.1|1864.8|1864.46|1863.96|1865.33|1864.89|1864.42|1863.92|362
1637037300000|2021-11-16 04:35:00|1864.45|1863.95|1864.82|1864.32|1865.06|1864.59|1864.12|1863.75|445
1637037600000|2021-11-16 04:40:00|1864.81|1864.31|1865.93|1865.43|1865.94|1865.49|1864.75|1864.25|321
1637037900000|2021-11-16 04:45:00|1865.91|1865.41|1866.26|1865.76|1866.58|1866.11|1865.79|1865.41|387
1637038200000|2021-11-16 04:50:00|1866.3|1865.8|1865.91|1865.41|1866.38|1865.88|1865.82|1865.32|284
1637038500000|2021-11-16 04:55:00|1865.92|1865.42|1866.01|1865.51|1866.11|1865.65|1865.71|1865.28|215
1637038800000|2021-11-16 05:00:00|1866.02|1865.52|1866.89|1866.39|1867.46|1867.04|1865.87|1865.49|480
1637039100000|2021-11-16 05:05:00|1866.9|1866.4|1866.81|1866.31|1867.08|1866.58|1866.72|1866.22|320
1637039400000|2021-11-16 05:10:00|1866.8|1866.3|1866.6|1866.1|1867.07|1866.66|1866.49|1865.99|281
1637039700000|2021-11-16 05:15:00|1866.58|1866.08|1867.24|1866.74|1867.41|1866.95|1866.58|1866.08|331
1637040000000|2021-11-16 05:20:00|1867.25|1866.75|1867.17|1866.67|1867.9|1867.4|1866.98|1866.59|365
1637040300000|2021-11-16 05:25:00|1867.19|1866.69|1866.83|1866.33|1867.22|1866.81|1866.51|1866.04|292
1637040600000|2021-11-16 05:30:00|1866.84|1866.34|1867.1|1866.6|1867.81|1867.31|1866.34|1865.84|596
1637040900000|2021-11-16 05:35:00|1867.08|1866.58|1867.25|1866.75|1868.09|1867.59|1866.86|1866.36|526
1637041200000|2021-11-16 05:40:00|1867.26|1866.76|1866.73|1866.23|1867.37|1866.93|1866.63|1866.13|436
1637041500000|2021-11-16 05:45:00|1866.8|1866.3|1866.21|1865.71|1866.86|1866.36|1865.86|1865.51|536
1637041800000|2021-11-16 05:50:00|1866.22|1865.72|1866.4|1865.9|1866.72|1866.22|1865.97|1865.59|651
1637042100000|2021-11-16 05:55:00|1866.45|1865.95|1866.94|1866.44|1867.3|1866.8|1866.03|1865.57|659
1637042400000|2021-11-16 06:00:00|1866.97|1866.47|1867.12|1866.62|1867.39|1866.92|1866.27|1865.78|533
1637042700000|2021-11-16 06:05:00|1867.13|1866.63|1867|1866.5|1867.76|1867.26|1866.3|1865.87|452
1637043000000|2021-11-16 06:10:00|1867.07|1866.57|1866.58|1866.08|1867.25|1866.75|1866.52|1866.03|413
1637043300000|2021-11-16 06:15:00|1866.6|1866.1|1866.68|1866.18|1867.15|1866.65|1866.5|1866|444
1637043600000|2021-11-16 06:20:00|1866.69|1866.19|1866.65|1866.15|1867.08|1866.58|1866.55|1866.05|401
1637043900000|2021-11-16 06:25:00|1866.66|1866.16|1866.99|1866.49|1867.18|1866.74|1866.29|1865.87|521
1637044200000|2021-11-16 06:30:00|1866.98|1866.48|1867.14|1866.64|1867.14|1866.64|1866.31|1865.81|499
1637044500000|2021-11-16 06:35:00|1867.04|1866.54|1866.64|1866.14|1867.43|1866.99|1866.6|1866.1|482
1637044800000|2021-11-16 06:40:00|1866.65|1866.15|1866.11|1865.61|1866.82|1866.32|1866.09|1865.59|580
1637045100000|2021-11-16 06:45:00|1866.12|1865.62|1866.34|1865.84|1866.41|1865.91|1865.08|1864.7|578
1637045400000|2021-11-16 06:50:00|1866.32|1865.82|1866.25|1865.75|1866.84|1866.48|1865.98|1865.55|407
1637045700000|2021-11-16 06:55:00|1866.26|1865.76|1865.4|1864.9|1866.26|1865.76|1865.27|1864.87|494
1637046000000|2021-11-16 07:00:00|1865.42|1864.92|1864.95|1864.45|1865.91|1865.41|1864.91|1864.41|539
1637046300000|2021-11-16 07:05:00|1865.03|1864.53|1864.63|1864.13|1865.06|1864.69|1864.57|1864.07|508
1637046600000|2021-11-16 07:10:00|1864.62|1864.12|1864.43|1863.93|1864.81|1864.31|1863.75|1863.25|746
1637046900000|2021-11-16 07:15:00|1864.44|1863.94|1864.71|1864.41|1865.33|1864.83|1864.31|1863.86|830
1637047200000|2021-11-16 07:20:00|1864.81|1864.31|1865.09|1864.59|1865.18|1864.68|1864.24|1863.77|674
1637047500000|2021-11-16 07:25:00|1865.1|1864.6|1863.75|1863.45|1865.13|1864.67|1862.92|1862.45|922
1637047800000|2021-11-16 07:30:00|1863.73|1863.43|1863.07|1862.57|1863.86|1863.43|1862.62|1862.14|716
1637048100000|2021-11-16 07:35:00|1863.06|1862.56|1863.71|1863.21|1863.94|1863.53|1862.53|1862.07|807
1637048400000|2021-11-16 07:40:00|1863.73|1863.23|1863.88|1863.38|1864.48|1864.06|1863.56|1863.07|622
1637048700000|2021-11-16 07:45:00|1863.89|1863.39|1864.42|1863.92|1864.93|1864.45|1863.88|1863.38|471
1637049000000|2021-11-16 07:50:00|1864.43|1863.93|1864.82|1864.32|1864.98|1864.57|1864.28|1863.78|407
1637049300000|2021-11-16 07:55:00|1864.84|1864.34|1864.29|1863.79|1864.87|1864.37|1863.62|1863.22|637
1637049600000|2021-11-16 08:00:00|1864.3|1863.8|1865.77|1865.27|1865.8|1865.42|1864.15|1863.73|823
1637049900000|2021-11-16 08:05:00|1865.73|1865.23|1865.41|1865.11|1866.1|1865.66|1864.73|1864.43|820
1637050200000|2021-11-16 08:10:00|1865.33|1865.03|1865.24|1864.74|1865.55|1865.11|1864.95|1864.45|507
1637050500000|2021-11-16 08:15:00|1865.23|1864.73|1866.93|1866.43|1866.95|1866.47|1865.02|1864.72|704
1637050800000|2021-11-16 08:20:00|1866.92|1866.42|1866.74|1866.24|1866.98|1866.49|1865.41|1865.09|649
1637051100000|2021-11-16 08:25:00|1866.73|1866.23|1865.85|1865.35|1866.98|1866.61|1865.55|1865.05|698
1637051400000|2021-11-16 08:30:00|1865.87|1865.37|1865.39|1864.89|1866.21|1865.71|1865.29|1864.87|667
1637051700000|2021-11-16 08:35:00|1865.4|1864.9|1865.19|1864.69|1865.84|1865.43|1865.1|1864.69|557
1637052000000|2021-11-16 08:40:00|1865.18|1864.68|1865.88|1865.38|1866|1865.53|1864.72|1864.22|701
1637052300000|2021-11-16 08:45:00|1865.9|1865.4|1867.81|1867.51|1867.87|1867.51|1865.53|1865.18|657
1637052600000|2021-11-16 08:50:00|1867.9|1867.6|1870.21|1869.71|1870.47|1870.08|1867.8|1867.43|1031
1637052900000|2021-11-16 08:55:00|1870.18|1869.68|1872.43|1871.93|1874.71|1874.21|1870.17|1869.67|1380
1637053200000|2021-11-16 09:00:00|1872.41|1871.91|1871.72|1871.22|1872.91|1872.49|1870.85|1870.4|969
1637053500000|2021-11-16 09:05:00|1871.73|1871.23|1874.29|1873.79|1874.59|1874.18|1871.68|1871.22|1000
1637053800000|2021-11-16 09:10:00|1874.28|1873.78|1873.34|1872.84|1875.18|1874.81|1872.73|1872.43|949
1637054100000|2021-11-16 09:15:00|1873.3|1872.8|1873.26|1872.96|1874.47|1873.97|1872.72|1872.34|821
1637054400000|2021-11-16 09:20:00|1873.35|1873.05|1873.2|1872.7|1873.61|1873.11|1872.31|1871.84|732
1637054700000|2021-11-16 09:25:00|1873.19|1872.69|1874.16|1873.66|1874.27|1873.78|1872.38|1871.88|682
1637055000000|2021-11-16 09:30:00|1874.15|1873.65|1874.58|1874.08|1874.58|1874.08|1873.02|1872.72|716
1637055300000|2021-11-16 09:35:00|1874.53|1874.03|1872.37|1871.87|1874.72|1874.22|1872.3|1871.8|733
1637055600000|2021-11-16 09:40:00|1872.38|1871.88|1873.94|1873.44|1874.15|1873.65|1871.32|1871.02|849
1637055900000|2021-11-16 09:45:00|1873.93|1873.43|1874.13|1873.63|1874.54|1874.08|1873.9|1873.4|569
1637056200000|2021-11-16 09:50:00|1874.11|1873.61|1874.13|1873.63|1874.48|1874.08|1873.65|1873.15|529
1637056500000|2021-11-16 09:55:00|1874.14|1873.64|1873.56|1873.06|1874.45|1874.05|1873.34|1872.93|473
1637056800000|2021-11-16 10:00:00|1873.55|1873.05|1873.48|1873.18|1873.79|1873.37|1873.25|1872.78|561
1637057100000|2021-11-16 10:05:00|1873.49|1873.19|1873.15|1872.65|1873.77|1873.37|1872.77|1872.34|534
1637057400000|2021-11-16 10:10:00|1873.14|1872.64|1872.63|1872.13|1873.15|1872.65|1872.42|1871.92|473
1637057700000|2021-11-16 10:15:00|1872.64|1872.14|1872.85|1872.35|1873.44|1872.94|1872.19|1871.69|602
1637058000000|2021-11-16 10:20:00|1872.8|1872.3|1873.23|1872.73|1873.3|1872.9|1872.39|1871.89|483
1637058300000|2021-11-16 10:25:00|1873.22|1872.72|1873.46|1872.96|1874.24|1873.76|1873.02|1872.52|613
1637058600000|2021-11-16 10:30:00|1873.45|1872.95|1873.85|1873.35|1874.39|1873.89|1872.57|1872.24|838
1637058900000|2021-11-16 10:35:00|1873.84|1873.34|1874.22|1873.72|1874.54|1874.18|1873.74|1873.28|606
1637059200000|2021-11-16 10:40:00|1874.23|1873.73|1874.2|1873.7|1874.4|1873.98|1873.86|1873.43|471
1637059500000|2021-11-16 10:45:00|1874.21|1873.71|1874.35|1873.85|1874.69|1874.28|1873.86|1873.39|616
1637059800000|2021-11-16 10:50:00|1874.34|1873.84|1873.09|1872.59|1874.45|1873.97|1872.95|1872.57|513
1637060100000|2021-11-16 10:55:00|1873.11|1872.61|1874.46|1873.96|1874.59|1874.15|1873.08|1872.61|532
1637060400000|2021-11-16 11:00:00|1874.42|1873.92|1874.2|1873.7|1875.08|1874.6|1873.65|1873.35|675
1637060700000|2021-11-16 11:05:00|1874.18|1873.68|1873.36|1872.86|1874.18|1873.68|1873.14|1872.74|517
1637061000000|2021-11-16 11:10:00|1873.28|1872.78|1873.6|1873.1|1873.85|1873.44|1873.15|1872.74|463
1637061300000|2021-11-16 11:15:00|1873.61|1873.11|1873.99|1873.49|1874.12|1873.63|1873.56|1873.11|489
1637061600000|2021-11-16 11:20:00|1874|1873.5|1873.71|1873.21|1874.08|1873.65|1873.47|1873.06|473
1637061900000|2021-11-16 11:25:00|1873.7|1873.2|1873.92|1873.42|1874.13|1873.69|1873.21|1872.71|528
1637062200000|2021-11-16 11:30:00|1873.91|1873.41|1873.24|1872.74|1873.97|1873.56|1872.81|1872.4|490
1637062500000|2021-11-16 11:35:00|1873.23|1872.73|1873.28|1872.78|1874|1873.58|1872.96|1872.46|675
1637062800000|2021-11-16 11:40:00|1873.29|1872.79|1873.71|1873.21|1873.97|1873.52|1872.71|1872.21|650
1637063100000|2021-11-16 11:45:00|1873.68|1873.18|1873.39|1872.89|1874.57|1874.2|1873.06|1872.56|707
1637063400000|2021-11-16 11:50:00|1873.4|1872.9|1873.78|1873.28|1873.9|1873.59|1872.71|1872.41|580
1637063700000|2021-11-16 11:55:00|1873.86|1873.36|1874.16|1873.86|1874.84|1874.47|1873.35|1872.85|680
1637064000000|2021-11-16 12:00:00|1874.26|1873.76|1873.67|1873.17|1874.26|1873.76|1873.54|1873.04|546
1637064300000|2021-11-16 12:05:00|1873.66|1873.16|1873.17|1872.67|1873.89|1873.46|1872.83|1872.33|616
1637064600000|2021-11-16 12:10:00|1873.18|1872.68|1873.16|1872.66|1873.72|1873.24|1872.73|1872.32|685
1637064900000|2021-11-16 12:15:00|1873.14|1872.64|1873.39|1872.89|1873.79|1873.29|1872.93|1872.48|597
1637065200000|2021-11-16 12:20:00|1873.4|1872.9|1873.31|1872.81|1873.4|1872.93|1872.89|1872.41|435
1637065500000|2021-11-16 12:25:00|1873.32|1872.82|1873.01|1872.51|1873.43|1872.99|1872.82|1872.4|511
1637065800000|2021-11-16 12:30:00|1873.04|1872.54|1873.19|1872.69|1873.64|1873.18|1872.65|1872.26|729
1637066100000|2021-11-16 12:35:00|1873.18|1872.68|1873.12|1872.62|1873.42|1872.98|1872.77|1872.31|487
1637066400000|2021-11-16 12:40:00|1873.14|1872.64|1872.48|1871.98|1873.15|1872.68|1871.01|1870.71|641
1637066700000|2021-11-16 12:45:00|1872.46|1871.96|1870.13|1869.83|1872.47|1872.06|1870.07|1869.7|796
1637067000000|2021-11-16 12:50:00|1870.23|1869.73|1871.07|1870.57|1872.08|1871.6|1869.77|1869.32|936
1637067300000|2021-11-16 12:55:00|1871.05|1870.55|1871.03|1870.53|1871.6|1871.22|1869.61|1869.3|957
1637067600000|2021-11-16 13:00:00|1871.06|1870.56|1873.67|1873.37|1874.1|1873.8|1870.66|1870.27|1285
1637067900000|2021-11-16 13:05:00|1873.66|1873.36|1874.17|1873.67|1874.38|1873.97|1873.42|1873.02|957
1637068200000|2021-11-16 13:10:00|1874.16|1873.66|1876.95|1876.65|1876.96|1876.65|1873.74|1873.34|1194
1637068500000|2021-11-16 13:15:00|1876.92|1876.62|1875.52|1875.02|1877.46|1877.05|1874.65|1874.25|1073
1637068800000|2021-11-16 13:20:00|1875.56|1875.06|1873.2|1872.7|1875.62|1875.12|1872.57|1872.07|1202
1637069100000|2021-11-16 13:25:00|1873.39|1872.89|1872.98|1872.48|1873.54|1873.04|1872.08|1871.58|858
1637069400000|2021-11-16 13:30:00|1873.01|1872.51|1870.92|1870.42|1873.01|1872.51|1869.75|1869.26|1811
1637069700000|2021-11-16 13:35:00|1871.07|1870.57|1871.24|1870.74|1872.71|1872.21|1870.53|1870.14|1461
1637070000000|2021-11-16 13:40:00|1871.23|1870.73|1872.03|1871.53|1872.05|1871.63|1870.21|1869.74|1466
1637070300000|2021-11-16 13:45:00|1872.04|1871.54|1872.66|1872.16|1873.08|1872.58|1870.62|1870.16|1368
1637070600000|2021-11-16 13:50:00|1872.63|1872.13|1872.98|1872.48|1874.5|1874.02|1871.94|1871.54|1334
1637070900000|2021-11-16 13:55:00|1872.89|1872.39|1867.28|1866.98|1872.91|1872.41|1865.77|1865.27|1454
1637071200000|2021-11-16 14:00:00|1867.26|1866.96|1865.73|1865.43|1869.41|1868.91|1865.66|1865.16|1498
1637071500000|2021-11-16 14:05:00|1865.72|1865.42|1864.12|1863.62|1867.21|1866.71|1861.7|1861.2|1714
1637071800000|2021-11-16 14:10:00|1864.09|1863.59|1862.58|1862.08|1865.01|1864.62|1860.69|1860.19|1703
1637072100000|2021-11-16 14:15:00|1862.6|1862.1|1861.6|1861.1|1862.98|1862.48|1859.44|1858.94|1701
1637072400000|2021-11-16 14:20:00|1861.55|1861.05|1861.54|1861.04|1862.79|1862.29|1859.98|1859.61|1493
1637072700000|2021-11-16 14:25:00|1861.53|1861.03|1861.85|1861.35|1862.17|1861.67|1860.75|1860.28|1253
1637073000000|2021-11-16 14:30:00|1861.92|1861.42|1865.31|1864.81|1865.71|1865.21|1861.64|1861.3|1614
1637073300000|2021-11-16 14:35:00|1865.29|1864.79|1864.58|1864.08|1867.05|1866.55|1864.58|1864.08|1419
1637073600000|2021-11-16 14:40:00|1864.53|1864.03|1864.01|1863.51|1865.06|1864.56|1862.36|1861.86|1271
1637073900000|2021-11-16 14:45:00|1863.97|1863.47|1861.95|1861.45|1864.2|1863.7|1861.78|1861.28|1174
1637074200000|2021-11-16 14:50:00|1861.94|1861.44|1860.97|1860.47|1862.54|1862.04|1860.67|1860.25|1178
1637074500000|2021-11-16 14:55:00|1860.96|1860.46|1859.82|1859.32|1861.44|1861.05|1859.66|1859.16|1217
1637074800000|2021-11-16 15:00:00|1859.66|1859.16|1856.79|1856.49|1860.87|1860.37|1856.74|1856.44|1518
1637075100000|2021-11-16 15:05:00|1856.8|1856.5|1862.26|1861.76|1862.3|1861.8|1856.8|1856.5|1354
1637075400000|2021-11-16 15:10:00|1862.27|1861.77|1862.56|1862.06|1863.4|1862.9|1861.95|1861.48|1141
1637075700000|2021-11-16 15:15:00|1862.55|1862.05|1863.41|1862.91|1864.08|1863.66|1862.55|1862.05|1117
1637076000000|2021-11-16 15:20:00|1863.4|1862.9|1864.29|1863.99|1864.53|1864.03|1862.52|1862.07|1205
1637076300000|2021-11-16 15:25:00|1864.28|1863.98|1862.91|1862.61|1864.77|1864.27|1862.88|1862.51|1021
1637076600000|2021-11-16 15:30:00|1862.92|1862.62|1861.64|1861.14|1863.43|1862.93|1861.35|1860.94|897
1637076900000|2021-11-16 15:35:00|1861.65|1861.15|1861.46|1860.96|1862.69|1862.29|1860.98|1860.59|1049
1637077200000|2021-11-16 15:40:00|1861.45|1860.95|1861.76|1861.46|1862.43|1862.03|1861.32|1860.82|817
1637077500000|2021-11-16 15:45:00|1861.79|1861.49|1861.97|1861.67|1862.55|1862.08|1861.58|1861.25|758
1637077800000|2021-11-16 15:50:00|1861.98|1861.68|1862.19|1861.69|1862.52|1862.14|1861.4|1861.1|639
1637078100000|2021-11-16 15:55:00|1862.2|1861.7|1861.37|1861.07|1862.29|1861.99|1861.35|1861.02|755
1637078400000|2021-11-16 16:00:00|1861.39|1861.09|1860.81|1860.51|1861.73|1861.32|1860.71|1860.32|750
1637078700000|2021-11-16 16:05:00|1860.83|1860.53|1861.17|1860.67|1861.68|1861.27|1860.66|1860.29|706
1637079000000|2021-11-16 16:10:00|1861.15|1860.65|1861.51|1861.01|1861.73|1861.34|1860.5|1860.1|746
1637079300000|2021-11-16 16:15:00|1861.52|1861.02|1859.62|1859.32|1861.53|1861.11|1859.61|1859.18|843
1637079600000|2021-11-16 16:20:00|1859.6|1859.3|1857.21|1856.71|1860.04|1859.65|1856.87|1856.42|1196
1637079900000|2021-11-16 16:25:00|1857.24|1856.74|1856.07|1855.57|1857.64|1857.2|1854.65|1854.34|1382
1637080200000|2021-11-16 16:30:00|1855.87|1855.37|1855.67|1855.17|1856.6|1856.17|1854.8|1854.3|1085
1637080500000|2021-11-16 16:35:00|1855.68|1855.18|1854.26|1853.76|1856.24|1855.8|1854.26|1853.76|949
1637080800000|2021-11-16 16:40:00|1854.25|1853.75|1856.11|1855.61|1856.25|1855.8|1853.88|1853.38|922
1637081100000|2021-11-16 16:45:00|1856.09|1855.59|1856.05|1855.55|1856.69|1856.25|1855.35|1854.91|901
1637081400000|2021-11-16 16:50:00|1856.06|1855.56|1856.09|1855.79|1857.91|1857.41|1856.03|1855.56|882
1637081700000|2021-11-16 16:55:00|1856.08|1855.78|1855.48|1854.98|1857.03|1856.73|1855.39|1854.98|792
1637082000000|2021-11-16 17:00:00|1855.51|1855.01|1855.97|1855.47|1856.37|1855.87|1855.06|1854.56|710
1637082300000|2021-11-16 17:05:00|1855.96|1855.46|1856|1855.5|1856.29|1855.79|1855.48|1854.98|553
1637082600000|2021-11-16 17:10:00|1855.98|1855.48|1856.02|1855.52|1856.5|1856|1855.76|1855.26|540
1637082900000|2021-11-16 17:15:00|1856|1855.5|1856.94|1856.44|1857|1856.59|1855.37|1854.87|745
1637083200000|2021-11-16 17:20:00|1856.91|1856.41|1856.46|1855.96|1856.91|1856.44|1855.5|1855.02|577
1637083500000|2021-11-16 17:25:00|1856.47|1855.97|1855.63|1855.13|1856.47|1856.06|1855.44|1854.94|605
1637083800000|2021-11-16 17:30:00|1855.67|1855.17|1855.48|1855.18|1856.11|1855.7|1855.26|1854.82|573
1637084100000|2021-11-16 17:35:00|1855.47|1855.17|1855.32|1854.82|1856|1855.57|1855.21|1854.75|529
1637084400000|2021-11-16 17:40:00|1855.25|1854.75|1854.56|1854.26|1855.77|1855.33|1854.5|1854.09|558
1637084700000|2021-11-16 17:45:00|1854.49|1854.19|1854.56|1854.06|1855.03|1854.58|1854.1|1853.6|596
1637085000000|2021-11-16 17:50:00|1854.67|1854.17|1853.32|1852.82|1854.68|1854.18|1853.09|1852.7|608
1637085300000|2021-11-16 17:55:00|1853.29|1852.79|1852.49|1851.99|1853.81|1853.31|1851.99|1851.56|872
1637085600000|2021-11-16 18:00:00|1852.48|1851.98|1852.77|1852.27|1852.95|1852.5|1851.7|1851.2|766
1637085900000|2021-11-16 18:05:00|1852.79|1852.29|1854.41|1853.91|1854.48|1853.98|1852.45|1851.95|767
1637086200000|2021-11-16 18:10:00|1854.45|1853.95|1854.26|1853.76|1854.84|1854.34|1853.95|1853.52|703
1637086500000|2021-11-16 18:15:00|1854.25|1853.75|1854.28|1853.78|1854.67|1854.21|1853.77|1853.35|497
1637086800000|2021-11-16 18:20:00|1854.31|1853.81|1854.13|1853.63|1854.61|1854.11|1853.36|1853.03|577
1637087100000|2021-11-16 18:25:00|1854.02|1853.52|1852.71|1852.21|1854.43|1853.93|1852.61|1852.11|663
1637087400000|2021-11-16 18:30:00|1852.79|1852.29|1851.64|1851.14|1852.8|1852.3|1851.27|1850.77|780
1637087700000|2021-11-16 18:35:00|1851.65|1851.15|1851.96|1851.66|1852.09|1851.66|1851.47|1851.01|548
1637088000000|2021-11-16 18:40:00|1851.94|1851.64|1851.5|1851|1852.56|1852.16|1851.26|1850.81|487
1637088300000|2021-11-16 18:45:00|1851.49|1850.99|1850.85|1850.35|1851.58|1851.08|1850.53|1850.03|428
1637088600000|2021-11-16 18:50:00|1850.84|1850.34|1850.07|1849.57|1850.99|1850.67|1849.92|1849.53|531
1637088900000|2021-11-16 18:55:00|1850.08|1849.58|1850.47|1849.97|1850.86|1850.55|1850.05|1849.55|574
1637089200000|2021-11-16 19:00:00|1850.48|1849.98|1851.74|1851.24|1851.78|1851.28|1850.27|1849.77|490
1637089500000|2021-11-16 19:05:00|1851.76|1851.26|1851.93|1851.43|1852.02|1851.52|1851.18|1850.68|584
1637089800000|2021-11-16 19:10:00|1851.9|1851.4|1851.87|1851.37|1852.68|1852.24|1851.73|1851.23|564
1637090100000|2021-11-16 19:15:00|1851.88|1851.38|1852.72|1852.22|1852.78|1852.37|1851.37|1850.87|570
1637090400000|2021-11-16 19:20:00|1852.7|1852.2|1852.37|1851.87|1852.78|1852.4|1851.84|1851.34|517
1637090700000|2021-11-16 19:25:00|1852.36|1851.86|1851.99|1851.49|1852.4|1852|1851.57|1851.11|436
1637091000000|2021-11-16 19:30:00|1852|1851.5|1850.92|1850.42|1852.08|1851.58|1850.74|1850.28|452
1637091300000|2021-11-16 19:35:00|1850.89|1850.39|1851.13|1850.63|1851.38|1850.88|1850.66|1850.16|465
1637091600000|2021-11-16 19:40:00|1851.09|1850.59|1851.15|1850.65|1851.71|1851.32|1850.99|1850.49|367
1637091900000|2021-11-16 19:45:00|1851.16|1850.66|1851.64|1851.14|1852|1851.5|1851.11|1850.61|405
1637092200000|2021-11-16 19:50:00|1851.65|1851.15|1852.07|1851.57|1852.19|1851.69|1851.56|1851.06|372
1637092500000|2021-11-16 19:55:00|1852.1|1851.6|1851.94|1851.44|1852.41|1851.91|1851.85|1851.35|487
1637092800000|2021-11-16 20:00:00|1851.87|1851.37|1850.16|1849.66|1851.87|1851.37|1850.1|1849.6|640
1637093100000|2021-11-16 20:05:00|1850.19|1849.69|1850.32|1850.02|1851.04|1850.54|1850.19|1849.69|393
1637093400000|2021-11-16 20:10:00|1850.31|1850.01|1850.38|1849.88|1850.66|1850.16|1849.96|1849.5|459
1637093700000|2021-11-16 20:15:00|1850.37|1849.87|1851.05|1850.55|1851.26|1850.76|1850.37|1849.87|444
1637094000000|2021-11-16 20:20:00|1851.03|1850.53|1851.03|1850.53|1851.42|1850.92|1850.96|1850.46|306
1637094300000|2021-11-16 20:25:00|1851.04|1850.54|1851|1850.5|1851.25|1850.75|1850.76|1850.26|383
1637094600000|2021-11-16 20:30:00|1851.01|1850.51|1850.6|1850.1|1851.24|1850.74|1850.15|1849.74|534
1637094900000|2021-11-16 20:35:00|1850.59|1850.09|1850.15|1849.65|1850.82|1850.44|1850.06|1849.6|436
1637095200000|2021-11-16 20:40:00|1850.16|1849.66|1850.4|1849.9|1850.49|1850.06|1849.94|1849.44|519
1637095500000|2021-11-16 20:45:00|1850.41|1849.91|1850.66|1850.36|1850.71|1850.37|1849.98|1849.57|472
1637095800000|2021-11-16 20:50:00|1850.67|1850.37|1850.34|1850.04|1851.19|1850.78|1850.23|1849.83|657
1637096100000|2021-11-16 20:55:00|1850.3|1850|1850.8|1850.5|1850.9|1850.51|1849.88|1849.51|729
1637096400000|2021-11-16 21:00:00|1850.91|1850.41|1850.74|1850.24|1851.03|1850.62|1850.27|1849.83|497
1637096700000|2021-11-16 21:05:00|1850.75|1850.25|1850.7|1850.2|1850.97|1850.47|1850.49|1850.08|245
1637097000000|2021-11-16 21:10:00|1850.71|1850.21|1850.75|1850.25|1850.96|1850.53|1850.51|1850.12|295
1637097300000|2021-11-16 21:15:00|1850.74|1850.24|1850.61|1850.11|1850.74|1850.26|1850.42|1849.97|155
1637097600000|2021-11-16 21:20:00|1850.6|1850.1|1850.27|1849.77|1850.71|1850.26|1850.26|1849.76|188
1637097900000|2021-11-16 21:25:00|1850.29|1849.79|1850.23|1849.73|1850.38|1849.93|1850.06|1849.56|226
1637098200000|2021-11-16 21:30:00|1850.25|1849.75|1850.2|1849.7|1850.39|1849.89|1850.05|1849.55|208
1637098500000|2021-11-16 21:35:00|1850.16|1849.66|1850.28|1849.78|1850.38|1849.88|1850.12|1849.62|186
1637098800000|2021-11-16 21:40:00|1850.27|1849.77|1850.57|1850.07|1850.7|1850.2|1850|1849.51|221
1637099100000|2021-11-16 21:45:00|1850.41|1849.91|1850.55|1850.05|1850.64|1850.14|1850.13|1849.63|321
1637099400000|2021-11-16 21:50:00|1850.54|1850.04|1850.37|1849.87|1850.59|1850.09|1850.28|1849.78|262
1637099700000|2021-11-16 21:55:00|1850.35|1849.85|1850.87|1850.37|1850.96|1850.46|1850.29|1849.79|282
1637103600000|2021-11-16 23:00:00|1850.22|1849.72|1850.51|1850.01|1850.87|1850.37|1850.22|1849.72|313
1637103900000|2021-11-16 23:05:00|1850.49|1849.99|1850.2|1849.7|1850.55|1850.05|1850.04|1849.54|270
1637104200000|2021-11-16 23:10:00|1850.22|1849.72|1850.58|1850.28|1850.94|1850.47|1850.11|1849.61|415
1637104500000|2021-11-16 23:15:00|1850.62|1850.32|1850.34|1849.84|1850.78|1850.35|1850.28|1849.78|358
1637104800000|2021-11-16 23:20:00|1850.32|1849.82|1850.28|1849.78|1850.5|1850|1850.21|1849.71|158
1637105100000|2021-11-16 23:25:00|1850.29|1849.79|1850.91|1850.41|1851|1850.5|1850.23|1849.73|254
1637105400000|2021-11-16 23:30:00|1850.9|1850.4|1850.67|1850.17|1851.01|1850.51|1850.64|1850.14|279
1637105700000|2021-11-16 23:35:00|1850.68|1850.18|1850.78|1850.28|1850.96|1850.46|1850.59|1850.09|287
1637106000000|2021-11-16 23:40:00|1850.77|1850.27|1850.2|1849.7|1850.81|1850.31|1850.03|1849.53|308
1637106300000|2021-11-16 23:45:00|1850.23|1849.73|1850.92|1850.42|1850.92|1850.42|1850.05|1849.55|254
1637106600000|2021-11-16 23:50:00|1850.91|1850.41|1850.77|1850.27|1850.99|1850.62|1850.45|1849.95|217
1637106900000|2021-11-16 23:55:00|1850.79|1850.29|1850.68|1850.18|1850.85|1850.35|1850.43|1849.93|263
1637107200000|2021-11-17 00:00:00|1850.69|1850.19|1850.13|1849.63|1850.82|1850.32|1849.88|1849.38|338
1637107500000|2021-11-17 00:05:00|1850.14|1849.64|1850.79|1850.29|1850.88|1850.38|1850.12|1849.62|304
1637107800000|2021-11-17 00:10:00|1850.83|1850.33|1852.26|1851.76|1852.28|1851.78|1850.77|1850.27|380
1637108100000|2021-11-17 00:15:00|1852.25|1851.75|1852.66|1852.16|1852.75|1852.25|1851.94|1851.59|372
1637108400000|2021-11-17 00:20:00|1852.75|1852.25|1853.24|1852.74|1853.26|1852.76|1852.59|1852.17|321
1637108700000|2021-11-17 00:25:00|1853.22|1852.72|1853.43|1852.93|1854.06|1853.56|1852.55|1852.17|512
1637109000000|2021-11-17 00:30:00|1853.47|1852.97|1853.28|1852.78|1853.96|1853.46|1852.91|1852.52|502
1637109300000|2021-11-17 00:35:00|1853.25|1852.75|1853.06|1852.56|1853.47|1852.97|1852.68|1852.18|419
1637109600000|2021-11-17 00:40:00|1853.05|1852.55|1853.61|1853.11|1853.63|1853.13|1853.05|1852.55|307
1637109900000|2021-11-17 00:45:00|1853.62|1853.12|1854.46|1853.96|1854.71|1854.21|1852.96|1852.46|461
1637110200000|2021-11-17 00:50:00|1854.52|1854.02|1855.01|1854.51|1855.13|1854.63|1854.24|1853.83|451
1637110500000|2021-11-17 00:55:00|1855.09|1854.59|1854.75|1854.25|1855.12|1854.76|1854.65|1854.15|354
1637110800000|2021-11-17 01:00:00|1854.74|1854.24|1854.74|1854.24|1855.81|1855.31|1853.29|1852.79|964
1637111100000|2021-11-17 01:05:00|1854.73|1854.23|1854.24|1853.74|1855.5|1855.1|1854.18|1853.68|896
1637111400000|2021-11-17 01:10:00|1854.32|1853.82|1855.04|1854.54|1855.25|1854.75|1853.8|1853.48|747
1637111700000|2021-11-17 01:15:00|1855.03|1854.53|1855.65|1855.15|1855.77|1855.27|1854.61|1854.11|706
1637112000000|2021-11-17 01:20:00|1855.66|1855.16|1855.71|1855.21|1856.26|1855.84|1855.33|1854.83|620
1637112300000|2021-11-17 01:25:00|1855.7|1855.2|1855.41|1854.91|1856.18|1855.8|1855.07|1854.57|607
1637112600000|2021-11-17 01:30:00|1855.3|1854.8|1855.36|1854.86|1855.62|1855.12|1854.92|1854.45|613
1637112900000|2021-11-17 01:35:00|1855.38|1854.88|1854.05|1853.55|1855.57|1855.07|1853.82|1853.32|697
1637113200000|2021-11-17 01:40:00|1854.06|1853.56|1854.29|1853.79|1854.56|1854.06|1853.38|1852.91|696
1637113500000|2021-11-17 01:45:00|1854.31|1853.81|1855.42|1854.92|1855.54|1855.04|1853.97|1853.56|895
1637113800000|2021-11-17 01:50:00|1855.38|1854.88|1854.6|1854.1|1855.84|1855.46|1854.59|1854.09|728
1637114100000|2021-11-17 01:55:00|1854.62|1854.12|1855.87|1855.57|1856.34|1855.84|1854.32|1853.82|772
1637114400000|2021-11-17 02:00:00|1855.86|1855.56|1855.8|1855.3|1856.39|1855.89|1854.98|1854.53|691
1637114700000|2021-11-17 02:05:00|1855.79|1855.29|1855.44|1854.94|1856.1|1855.78|1854.81|1854.34|674
1637115000000|2021-11-17 02:10:00|1855.43|1854.93|1855.4|1854.9|1855.92|1855.42|1855.16|1854.75|553
1637115300000|2021-11-17 02:15:00|1855.41|1854.91|1854.94|1854.44|1855.47|1854.97|1854.63|1854.13|456
1637115600000|2021-11-17 02:20:00|1854.93|1854.43|1853.66|1853.16|1854.96|1854.46|1853.63|1853.13|525
1637115900000|2021-11-17 02:25:00|1853.65|1853.15|1854.56|1854.06|1854.66|1854.16|1853.63|1853.15|405
1637116200000|2021-11-17 02:30:00|1854.55|1854.05|1854.35|1853.85|1855.17|1854.67|1853.87|1853.37|583
1637116500000|2021-11-17 02:35:00|1854.34|1853.84|1854.62|1854.12|1855.73|1855.24|1853.93|1853.43|617
1637116800000|2021-11-17 02:40:00|1854.61|1854.11|1855.63|1855.13|1855.67|1855.17|1854.4|1853.9|508
1637117100000|2021-11-17 02:45:00|1855.62|1855.12|1855.78|1855.28|1855.99|1855.49|1855.24|1854.74|464
1637117400000|2021-11-17 02:50:00|1855.74|1855.24|1855.96|1855.46|1856.25|1855.75|1855.59|1855.09|447
1637117700000|2021-11-17 02:55:00|1855.94|1855.44|1856.24|1855.74|1856.41|1855.91|1855.88|1855.38|546
1637118000000|2021-11-17 03:00:00|1856.25|1855.75|1855.17|1854.67|1856.4|1855.9|1854.9|1854.4|491
1637118300000|2021-11-17 03:05:00|1855.16|1854.66|1854.54|1854.04|1855.26|1854.76|1854.37|1853.87|420
1637118600000|2021-11-17 03:10:00|1854.53|1854.03|1854.92|1854.42|1854.99|1854.49|1853.96|1853.57|591
1637118900000|2021-11-17 03:15:00|1854.86|1854.36|1854.28|1853.78|1855.01|1854.51|1854.17|1853.76|400
1637119200000|2021-11-17 03:20:00|1854.29|1853.79|1854.28|1853.78|1855.09|1854.59|1854.15|1853.65|452
1637119500000|2021-11-17 03:25:00|1854.29|1853.79|1854.24|1853.74|1854.41|1853.91|1853.88|1853.47|467
1637119800000|2021-11-17 03:30:00|1854.27|1853.77|1853.63|1853.13|1854.43|1853.93|1853.33|1852.91|431
1637120100000|2021-11-17 03:35:00|1853.64|1853.14|1853.63|1853.13|1854.28|1853.85|1853.52|1853.04|410
1637120400000|2021-11-17 03:40:00|1853.64|1853.14|1852.8|1852.3|1854.51|1854.01|1852.3|1851.8|1235
1637120700000|2021-11-17 03:45:00|1852.78|1852.28|1853.54|1853.04|1853.68|1853.18|1852.62|1852.12|882
1637121000000|2021-11-17 03:50:00|1853.53|1853.03|1854.45|1853.95|1854.48|1853.98|1853.51|1853.01|573
1637121300000|2021-11-17 03:55:00|1854.41|1853.91|1854.03|1853.53|1854.58|1854.08|1853.15|1852.65|545
1637121600000|2021-11-17 04:00:00|1853.98|1853.48|1854|1853.5|1854.43|1853.94|1853.74|1853.24|434
1637121900000|2021-11-17 04:05:00|1854.01|1853.51|1854.04|1853.54|1854.35|1853.85|1853.88|1853.38|302
1637122200000|2021-11-17 04:10:00|1854.03|1853.53|1854.2|1853.7|1854.38|1853.88|1853.73|1853.23|389
1637122500000|2021-11-17 04:15:00|1854.22|1853.72|1854.61|1854.11|1855.23|1854.73|1854.06|1853.7|481
1637122800000|2021-11-17 04:20:00|1854.62|1854.12|1854.26|1853.76|1855.05|1854.55|1853.91|1853.41|701
1637123100000|2021-11-17 04:25:00|1854.25|1853.75|1854.58|1854.08|1854.67|1854.17|1853.85|1853.35|309
1637123400000|2021-11-17 04:30:00|1854.59|1854.09|1854.5|1854|1854.63|1854.13|1854.36|1853.86|231
1637123700000|2021-11-17 04:35:00|1854.51|1854.01|1854.85|1854.35|1854.97|1854.47|1854.46|1853.96|261
1637124000000|2021-11-17 04:40:00|1854.81|1854.31|1854.47|1853.97|1854.95|1854.45|1854.46|1853.96|291
1637124300000|2021-11-17 04:45:00|1854.48|1853.98|1854.87|1854.37|1855|1854.5|1854.45|1853.95|257
1637124600000|2021-11-17 04:50:00|1854.88|1854.38|1855.4|1854.9|1855.55|1855.05|1854.58|1854.08|417
1637124900000|2021-11-17 04:55:00|1855.39|1854.89|1854.52|1854.02|1855.45|1854.95|1854.42|1853.92|335
1637125200000|2021-11-17 05:00:00|1854.5|1854|1854.72|1854.22|1854.96|1854.46|1854.44|1853.94|256
1637125500000|2021-11-17 05:05:00|1854.71|1854.21|1854.96|1854.46|1854.96|1854.46|1854.46|1853.96|194
1637125800000|2021-11-17 05:10:00|1854.95|1854.45|1854.61|1854.11|1855.11|1854.61|1854.57|1854.07|277
1637126100000|2021-11-17 05:15:00|1854.6|1854.1|1853.08|1852.58|1854.65|1854.15|1853.07|1852.57|382
1637126400000|2021-11-17 05:20:00|1853.1|1852.6|1853.32|1852.82|1853.81|1853.31|1852.82|1852.32|661
1637126700000|2021-11-17 05:25:00|1853.31|1852.81|1853.47|1852.97|1853.82|1853.32|1852.86|1852.36|375
1637127000000|2021-11-17 05:30:00|1853.46|1852.96|1852.99|1852.49|1853.7|1853.2|1852.43|1851.93|687
1637127300000|2021-11-17 05:35:00|1852.97|1852.47|1852.63|1852.13|1853|1852.5|1852.31|1851.81|596
1637127600000|2021-11-17 05:40:00|1852.62|1852.12|1853.09|1852.59|1853.56|1853.06|1852.57|1852.07|500
1637127900000|2021-11-17 05:45:00|1853.13|1852.63|1853.29|1852.79|1853.4|1852.9|1852.63|1852.13|546
1637128200000|2021-11-17 05:50:00|1853.31|1852.81|1853.1|1852.6|1853.62|1853.12|1852.84|1852.34|452
1637128500000|2021-11-17 05:55:00|1853.11|1852.61|1852.64|1852.14|1853.36|1852.86|1852.57|1852.07|582
1637128800000|2021-11-17 06:00:00|1852.67|1852.17|1854.74|1854.24|1854.91|1854.41|1852.65|1852.15|575
1637129100000|2021-11-17 06:05:00|1854.75|1854.25|1854.31|1853.81|1854.89|1854.39|1853.92|1853.42|642
1637129400000|2021-11-17 06:10:00|1854.32|1853.82|1854.14|1853.64|1854.43|1853.93|1853.72|1853.22|364
1637129700000|2021-11-17 06:15:00|1854.1|1853.6|1853.77|1853.27|1854.14|1853.68|1853.63|1853.13|289
1637130000000|2021-11-17 06:20:00|1853.76|1853.26|1853.77|1853.27|1853.96|1853.46|1853.39|1852.89|405
1637130300000|2021-11-17 06:25:00|1853.76|1853.26|1854.74|1854.24|1854.76|1854.26|1853.6|1853.1|474
1637130600000|2021-11-17 06:30:00|1854.75|1854.25|1855.24|1854.74|1855.59|1855.09|1854.68|1854.18|648
1637130900000|2021-11-17 06:35:00|1855.25|1854.75|1855.2|1854.7|1856.03|1855.53|1855|1854.5|676
1637131200000|2021-11-17 06:40:00|1855.14|1854.64|1855.24|1854.74|1855.3|1854.8|1854.67|1854.17|599
1637131500000|2021-11-17 06:45:00|1855.22|1854.72|1856.11|1855.61|1856.2|1855.7|1855.18|1854.68|616
1637131800000|2021-11-17 06:50:00|1856.1|1855.6|1856.36|1855.86|1856.44|1855.94|1855.85|1855.35|496
1637132100000|2021-11-17 06:55:00|1856.29|1855.79|1855.29|1854.79|1856.37|1855.87|1855.29|1854.79|516
1637132400000|2021-11-17 07:00:00|1855.31|1854.81|1855.28|1854.78|1855.6|1855.1|1854.52|1854.02|862
1637132700000|2021-11-17 07:05:00|1855.27|1854.77|1855.57|1855.07|1855.82|1855.32|1855.27|1854.77|529
1637133000000|2021-11-17 07:10:00|1855.5|1855|1855.44|1854.94|1855.84|1855.34|1855.13|1854.63|515
1637133300000|2021-11-17 07:15:00|1855.35|1854.85|1856.18|1855.68|1856.24|1855.74|1855|1854.5|598
1637133600000|2021-11-17 07:20:00|1856.17|1855.67|1856.51|1856.01|1856.63|1856.13|1855.93|1855.43|553
1637133900000|2021-11-17 07:25:00|1856.55|1856.05|1857.4|1856.9|1857.71|1857.28|1856.43|1855.93|584
1637134200000|2021-11-17 07:30:00|1857.39|1856.89|1857.04|1856.54|1857.49|1856.99|1856.75|1856.25|577
1637134500000|2021-11-17 07:35:00|1857.05|1856.55|1856.61|1856.11|1857.15|1856.72|1856.46|1855.96|522
1637134800000|2021-11-17 07:40:00|1856.63|1856.13|1856.24|1855.74|1856.83|1856.33|1856.08|1855.66|454
1637135100000|2021-11-17 07:45:00|1856.25|1855.75|1856.96|1856.46|1856.96|1856.46|1856|1855.58|427
1637135400000|2021-11-17 07:50:00|1856.95|1856.45|1857.62|1857.12|1857.63|1857.13|1856.53|1856.15|364
1637135700000|2021-11-17 07:55:00|1857.63|1857.13|1856.52|1856.02|1857.68|1857.26|1856.06|1855.61|561
1637136000000|2021-11-17 08:00:00|1856.51|1856.01|1856.83|1856.33|1857.12|1856.71|1856.04|1855.61|712
1637136300000|2021-11-17 08:05:00|1856.79|1856.29|1857.38|1856.88|1857.65|1857.15|1856.39|1855.91|606
1637136600000|2021-11-17 08:10:00|1857.39|1856.89|1857.29|1856.79|1858.19|1857.79|1857.18|1856.75|596
1637136900000|2021-11-17 08:15:00|1857.28|1856.78|1857.62|1857.12|1857.68|1857.18|1856.83|1856.39|534
1637137200000|2021-11-17 08:20:00|1857.61|1857.11|1858.14|1857.64|1858.31|1857.81|1857.58|1857.08|498
1637137500000|2021-11-17 08:25:00|1858.15|1857.65|1859.06|1858.56|1859.17|1858.67|1857.98|1857.5|638
1637137800000|2021-11-17 08:30:00|1859.11|1858.61|1858.69|1858.19|1859.44|1858.94|1858.39|1858.01|611
1637138100000|2021-11-17 08:35:00|1858.7|1858.2|1857.98|1857.48|1858.72|1858.35|1857.98|1857.48|504
1637138400000|2021-11-17 08:40:00|1857.99|1857.49|1859.09|1858.59|1859.15|1858.75|1857.91|1857.41|381
1637138700000|2021-11-17 08:45:00|1859.11|1858.61|1859.34|1858.84|1859.65|1859.24|1858.91|1858.56|555
1637139000000|2021-11-17 08:50:00|1859.33|1858.83|1859.95|1859.45|1859.99|1859.57|1859.05|1858.64|472
1637139300000|2021-11-17 08:55:00|1859.97|1859.47|1860.43|1859.93|1860.51|1860.01|1859.57|1859.19|614
1637139600000|2021-11-17 09:00:00|1860.44|1859.94|1860.59|1860.09|1861.18|1860.7|1860.05|1859.65|636
1637139900000|2021-11-17 09:05:00|1860.58|1860.08|1860.26|1859.76|1861.03|1860.63|1860.14|1859.76|419
1637140200000|2021-11-17 09:10:00|1860.28|1859.78|1860.71|1860.21|1860.78|1860.36|1860.11|1859.69|450
1637140500000|2021-11-17 09:15:00|1860.73|1860.23|1860.6|1860.1|1861.7|1861.29|1860.3|1859.88|591
1637140800000|2021-11-17 09:20:00|1860.59|1860.09|1860.36|1859.86|1861.01|1860.51|1859.9|1859.51|465
1637141100000|2021-11-17 09:25:00|1860.27|1859.97|1859.57|1859.27|1860.4|1859.97|1859.52|1859.12|479
1637141400000|2021-11-17 09:30:00|1859.67|1859.17|1860.16|1859.66|1860.19|1859.69|1859.36|1858.95|407
1637141700000|2021-11-17 09:35:00|1860.17|1859.67|1860.19|1859.69|1860.19|1859.69|1859.7|1859.2|455
1637142000000|2021-11-17 09:40:00|1860.2|1859.7|1860.96|1860.46|1861|1860.59|1860.11|1859.66|458
1637142300000|2021-11-17 09:45:00|1860.97|1860.47|1860.85|1860.35|1861.17|1860.67|1860.6|1860.13|457
1637142600000|2021-11-17 09:50:00|1860.84|1860.34|1860.64|1860.14|1860.98|1860.64|1860.4|1859.9|491
1637142900000|2021-11-17 09:55:00|1860.66|1860.16|1859.64|1859.14|1860.69|1860.19|1859.6|1859.1|500
1637143200000|2021-11-17 10:00:00|1859.7|1859.2|1859.92|1859.42|1860.09|1859.65|1858.7|1858.23|619
1637143500000|2021-11-17 10:05:00|1859.94|1859.44|1859.02|1858.52|1860.07|1859.57|1858.8|1858.4|554
1637143800000|2021-11-17 10:10:00|1859.01|1858.51|1859.16|1858.66|1859.46|1859.08|1859|1858.5|519
1637144100000|2021-11-17 10:15:00|1859.15|1858.65|1859.35|1858.85|1859.36|1858.9|1858.59|1858.09|397
1637144400000|2021-11-17 10:20:00|1859.34|1858.84|1859.92|1859.42|1860.2|1859.71|1859.16|1858.66|568
1637144700000|2021-11-17 10:25:00|1859.91|1859.41|1859.49|1858.99|1860.82|1860.38|1859.43|1858.93|554
1637145000000|2021-11-17 10:30:00|1859.5|1859|1860.51|1860.01|1861.07|1860.57|1858.17|1857.82|815
1637145300000|2021-11-17 10:35:00|1860.5|1860|1860.16|1859.66|1860.87|1860.47|1859.73|1859.32|544
1637145600000|2021-11-17 10:40:00|1860.17|1859.67|1860.8|1860.3|1860.87|1860.47|1860.02|1859.59|383
1637145900000|2021-11-17 10:45:00|1860.77|1860.27|1860.7|1860.2|1861.36|1860.95|1860.06|1859.62|564
1637146200000|2021-11-17 10:50:00|1860.71|1860.21|1860.68|1860.18|1861.04|1860.58|1860.37|1859.93|479
1637146500000|2021-11-17 10:55:00|1860.71|1860.21|1860|1859.5|1860.71|1860.31|1859.72|1859.23|561
1637146800000|2021-11-17 11:00:00|1859.99|1859.49|1859.83|1859.33|1860.24|1859.84|1859.61|1859.11|684
1637147100000|2021-11-17 11:05:00|1859.84|1859.34|1860.26|1859.76|1860.45|1859.95|1859.64|1859.24|446
1637147400000|2021-11-17 11:10:00|1860.28|1859.78|1861.13|1860.63|1861.46|1860.98|1860.05|1859.55|867
1637147700000|2021-11-17 11:15:00|1861.04|1860.54|1860.97|1860.47|1861.57|1861.1|1860.67|1860.17|646
1637148000000|2021-11-17 11:20:00|1860.94|1860.44|1861.15|1860.65|1861.32|1860.86|1860.69|1860.19|436
1637148300000|2021-11-17 11:25:00|1861.14|1860.64|1861.43|1860.93|1861.71|1861.21|1861.1|1860.6|396
1637148600000|2021-11-17 11:30:00|1861.42|1860.92|1861.87|1861.37|1863.19|1862.69|1861.14|1860.71|634
1637148900000|2021-11-17 11:35:00|1861.89|1861.39|1861.28|1860.78|1862.55|1862.05|1860.99|1860.49|915
1637149200000|2021-11-17 11:40:00|1861.35|1860.85|1860.71|1860.41|1861.56|1861.07|1860.7|1860.35|408
1637149500000|2021-11-17 11:45:00|1860.7|1860.4|1860.54|1860.04|1860.88|1860.4|1860.09|1859.59|410
1637149800000|2021-11-17 11:50:00|1860.55|1860.05|1861.29|1860.99|1861.35|1861|1860.34|1859.86|423
1637150100000|2021-11-17 11:55:00|1861.07|1860.77|1862.02|1861.52|1862.09|1861.67|1860.83|1860.41|559
1637150400000|2021-11-17 12:00:00|1862.03|1861.53|1864.25|1863.75|1864.49|1863.99|1861.98|1861.48|890
1637150700000|2021-11-17 12:05:00|1864.24|1863.74|1863.9|1863.4|1864.26|1863.86|1863.3|1862.92|597
1637151000000|2021-11-17 12:10:00|1863.89|1863.39|1863.59|1863.09|1864.23|1863.8|1863.18|1862.71|575
1637151300000|2021-11-17 12:15:00|1863.58|1863.08|1864.53|1864.03|1864.53|1864.13|1863.43|1862.97|596
1637151600000|2021-11-17 12:20:00|1864.54|1864.04|1863.19|1862.69|1864.54|1864.04|1863|1862.51|631
1637151900000|2021-11-17 12:25:00|1863.18|1862.68|1863.33|1862.83|1863.52|1863.02|1862.8|1862.3|516
1637152200000|2021-11-17 12:30:00|1863.31|1862.81|1863.57|1863.07|1864.09|1863.7|1863.07|1862.67|616
1637152500000|2021-11-17 12:35:00|1863.62|1863.12|1863.13|1862.63|1864.05|1863.58|1862.9|1862.4|494
1637152800000|2021-11-17 12:40:00|1863.14|1862.64|1863.7|1863.2|1863.9|1863.5|1862.76|1862.35|557
1637153100000|2021-11-17 12:45:00|1863.71|1863.21|1864.76|1864.26|1865.22|1864.79|1863.36|1862.95|826
1637153400000|2021-11-17 12:50:00|1864.73|1864.23|1864.67|1864.17|1864.84|1864.43|1864.39|1863.89|557
1637153700000|2021-11-17 12:55:00|1864.68|1864.18|1864.15|1863.65|1864.92|1864.53|1864.04|1863.65|492
1637154000000|2021-11-17 13:00:00|1864.16|1863.66|1865.09|1864.59|1865.98|1865.57|1863.85|1863.35|1131
1637154300000|2021-11-17 13:05:00|1865.1|1864.6|1863|1862.5|1865.23|1864.84|1862.96|1862.46|920
1637154600000|2021-11-17 13:10:00|1862.99|1862.49|1862.68|1862.18|1863.33|1862.83|1861.74|1861.34|898
1637154900000|2021-11-17 13:15:00|1862.67|1862.17|1862.77|1862.47|1863.59|1863.29|1862.11|1861.81|761
1637155200000|2021-11-17 13:20:00|1862.89|1862.59|1864.87|1864.57|1865.62|1865.12|1862.78|1862.28|1188
1637155500000|2021-11-17 13:25:00|1864.84|1864.54|1863.93|1863.43|1864.92|1864.54|1863.48|1862.98|696
1637155800000|2021-11-17 13:30:00|1863.94|1863.44|1863.2|1862.7|1864.48|1864.18|1862.47|1861.97|1012
1637156100000|2021-11-17 13:35:00|1863.22|1862.72|1861.5|1861|1863.52|1863.02|1860.17|1859.87|1075
1637156400000|2021-11-17 13:40:00|1861.53|1861.03|1862.17|1861.87|1862.54|1862.04|1861.34|1860.84|811
1637156700000|2021-11-17 13:45:00|1862.27|1861.77|1861.55|1861.25|1863.77|1863.37|1861.55|1861.22|796
1637157000000|2021-11-17 13:50:00|1861.54|1861.24|1861|1860.5|1862.18|1861.68|1860.87|1860.42|884
1637157300000|2021-11-17 13:55:00|1861.02|1860.52|1862.44|1861.94|1862.78|1862.39|1860.95|1860.45|940
1637157600000|2021-11-17 14:00:00|1862.45|1861.95|1863.65|1863.15|1863.94|1863.54|1862.24|1861.81|1048
1637157900000|2021-11-17 14:05:00|1863.63|1863.13|1864.37|1863.87|1864.79|1864.45|1862.39|1862.01|1052
1637158200000|2021-11-17 14:10:00|1864.38|1863.88|1863.34|1862.84|1864.7|1864.2|1863.12|1862.62|745
1637158500000|2021-11-17 14:15:00|1863.35|1862.85|1864.38|1863.88|1864.89|1864.39|1863.17|1862.67|871
1637158800000|2021-11-17 14:20:00|1864.39|1863.89|1864.48|1863.98|1865.04|1864.54|1864.05|1863.55|649
1637159100000|2021-11-17 14:25:00|1864.45|1863.95|1864.62|1864.12|1865.04|1864.68|1864.27|1863.78|804
1637159400000|2021-11-17 14:30:00|1864.6|1864.3|1866.54|1866.04|1866.61|1866.21|1863.99|1863.52|1240
1637159700000|2021-11-17 14:35:00|1866.56|1866.06|1865.36|1864.86|1867.04|1866.61|1864.65|1864.15|1255
1637160000000|2021-11-17 14:40:00|1865.35|1864.85|1865.41|1864.91|1866.28|1865.78|1864.79|1864.29|957
1637160300000|2021-11-17 14:45:00|1865.33|1864.83|1866.1|1865.6|1866.1|1865.6|1864.21|1863.71|966
1637160600000|2021-11-17 14:50:00|1866.08|1865.58|1866.21|1865.71|1866.68|1866.18|1865.51|1865.01|1013
1637160900000|2021-11-17 14:55:00|1866.14|1865.84|1866.3|1865.8|1867.62|1867.19|1865.82|1865.45|1130
1637161200000|2021-11-17 15:00:00|1866.26|1865.76|1866.39|1865.89|1866.97|1866.64|1864.97|1864.57|1141
1637161500000|2021-11-17 15:05:00|1866.38|1865.88|1867.42|1866.92|1867.78|1867.42|1866.2|1865.82|896
1637161800000|2021-11-17 15:10:00|1867.45|1866.95|1866.4|1865.9|1868.22|1867.92|1865.23|1864.88|1176
1637162100000|2021-11-17 15:15:00|1866.41|1865.91|1866.9|1866.4|1866.94|1866.44|1864.95|1864.46|935
1637162400000|2021-11-17 15:20:00|1866.92|1866.42|1866.77|1866.27|1867.09|1866.69|1866.26|1865.76|743
1637162700000|2021-11-17 15:25:00|1866.78|1866.28|1866.67|1866.17|1867.02|1866.55|1866.15|1865.65|871
1637163000000|2021-11-17 15:30:00|1866.62|1866.12|1866.01|1865.51|1866.69|1866.19|1865.49|1865|862
1637163300000|2021-11-17 15:35:00|1866|1865.5|1864.61|1864.11|1866.03|1865.53|1864.61|1864.11|862
1637163600000|2021-11-17 15:40:00|1864.62|1864.12|1862.26|1861.76|1864.91|1864.54|1862.18|1861.68|988
1637163900000|2021-11-17 15:45:00|1862.33|1861.83|1861.64|1861.34|1862.35|1861.94|1860.47|1860.17|1084
1637164200000|2021-11-17 15:50:00|1861.62|1861.32|1862.99|1862.49|1863.31|1862.81|1861.62|1861.22|887
1637164500000|2021-11-17 15:55:00|1862.96|1862.46|1863.17|1862.67|1863.41|1863.01|1862.42|1861.92|655
1637164800000|2021-11-17 16:00:00|1863.16|1862.66|1864.56|1864.06|1864.57|1864.07|1862.51|1862.11|779
1637165100000|2021-11-17 16:05:00|1864.54|1864.04|1864.65|1864.15|1865.01|1864.51|1863.94|1863.44|804
1637165400000|2021-11-17 16:10:00|1864.66|1864.16|1863.92|1863.42|1865.38|1864.92|1863.58|1863.08|818
1637165700000|2021-11-17 16:15:00|1863.95|1863.45|1864.64|1864.14|1864.67|1864.27|1863.63|1863.22|692
1637166000000|2021-11-17 16:20:00|1864.61|1864.11|1865.26|1864.76|1865.3|1864.93|1864.04|1863.66|641
1637166300000|2021-11-17 16:25:00|1865.25|1864.75|1865.25|1864.75|1865.93|1865.48|1864.75|1864.32|792
1637166600000|2021-11-17 16:30:00|1865.27|1864.77|1864.42|1864.12|1865.34|1864.84|1864.4|1863.97|658
1637166900000|2021-11-17 16:35:00|1864.41|1864.11|1864.36|1863.86|1865.32|1864.87|1864.12|1863.64|682
1637167200000|2021-11-17 16:40:00|1864.39|1863.89|1863.91|1863.41|1864.83|1864.43|1863.76|1863.26|764
1637167500000|2021-11-17 16:45:00|1863.89|1863.39|1864.01|1863.51|1865|1864.62|1863.66|1863.25|757
1637167800000|2021-11-17 16:50:00|1863.93|1863.63|1864.4|1863.9|1864.42|1863.92|1863.29|1862.84|719
1637168100000|2021-11-17 16:55:00|1864.42|1863.92|1866.57|1866.07|1866.64|1866.24|1864.16|1863.74|876
1637168400000|2021-11-17 17:00:00|1866.58|1866.08|1866.73|1866.43|1867.15|1866.7|1865.94|1865.44|740
1637168700000|2021-11-17 17:05:00|1866.83|1866.33|1865.61|1865.31|1867|1866.6|1865.61|1865.23|695
1637169000000|2021-11-17 17:10:00|1865.62|1865.32|1866.68|1866.18|1866.71|1866.27|1865.57|1865.14|540
1637169300000|2021-11-17 17:15:00|1866.69|1866.19|1866.56|1866.06|1867|1866.55|1866.31|1865.81|526
1637169600000|2021-11-17 17:20:00|1866.57|1866.07|1866.78|1866.28|1867.04|1866.54|1866.49|1866.01|452
1637169900000|2021-11-17 17:25:00|1866.8|1866.3|1866.54|1866.04|1867.2|1866.7|1866.37|1865.87|623
1637170200000|2021-11-17 17:30:00|1866.53|1866.03|1867.26|1866.96|1867.32|1866.96|1866|1865.5|680
1637170500000|2021-11-17 17:35:00|1867.22|1866.92|1867.23|1866.73|1867.89|1867.48|1866.76|1866.39|755
1637170800000|2021-11-17 17:40:00|1867.15|1866.85|1867.58|1867.08|1867.62|1867.21|1866.89|1866.49|675
1637171100000|2021-11-17 17:45:00|1867.59|1867.09|1867.07|1866.57|1867.59|1867.2|1866.88|1866.48|658
1637171400000|2021-11-17 17:50:00|1867.02|1866.52|1866.52|1866.02|1867.46|1867.06|1866.21|1865.84|658
1637171700000|2021-11-17 17:55:00|1866.53|1866.03|1865.61|1865.31|1866.73|1866.31|1865.61|1865.26|620
1637172000000|2021-11-17 18:00:00|1865.56|1865.26|1866.14|1865.84|1866.4|1866|1864.08|1863.76|973
1637172300000|2021-11-17 18:05:00|1866.32|1866.02|1868.09|1867.79|1868.18|1867.83|1866.32|1865.98|825
1637172600000|2021-11-17 18:10:00|1868.14|1867.84|1867.9|1867.6|1868.23|1867.84|1867.01|1866.64|817
1637172900000|2021-11-17 18:15:00|1867.83|1867.53|1867.71|1867.41|1867.94|1867.58|1867.07|1866.68|785
1637173200000|2021-11-17 18:20:00|1867.72|1867.42|1867.13|1866.63|1868.22|1867.88|1866.78|1866.42|836
1637173500000|2021-11-17 18:25:00|1867.14|1866.64|1868.22|1867.72|1868.28|1867.91|1866.92|1866.49|772
1637173800000|2021-11-17 18:30:00|1868.2|1867.7|1867.45|1866.95|1868.23|1867.87|1867.3|1866.84|608
1637174100000|2021-11-17 18:35:00|1867.44|1866.94|1867.23|1866.73|1867.64|1867.24|1867.04|1866.62|475
1637174400000|2021-11-17 18:40:00|1867.21|1866.71|1867.11|1866.61|1867.49|1867.12|1867.01|1866.55|448
1637174700000|2021-11-17 18:45:00|1867.1|1866.6|1866.17|1865.87|1867.18|1866.78|1866.07|1865.65|452
1637175000000|2021-11-17 18:50:00|1866.22|1865.92|1866.32|1865.82|1866.33|1865.94|1865.87|1865.48|484
1637175300000|2021-11-17 18:55:00|1866.31|1865.81|1866.21|1865.91|1866.63|1866.23|1866.07|1865.67|386
1637175600000|2021-11-17 19:00:00|1866.25|1865.95|1865.66|1865.16|1866.34|1866|1865.21|1864.82|467
1637175900000|2021-11-17 19:05:00|1865.67|1865.17|1864.94|1864.64|1865.88|1865.47|1864.91|1864.49|447
1637176200000|2021-11-17 19:10:00|1864.91|1864.61|1865.03|1864.53|1865.21|1864.8|1864.74|1864.29|393
1637176500000|2021-11-17 19:15:00|1865.04|1864.54|1865.07|1864.77|1865.24|1864.85|1864.58|1864.08|476
1637176800000|2021-11-17 19:20:00|1865.06|1864.76|1865.03|1864.53|1865.18|1864.84|1864.62|1864.23|394
1637177100000|2021-11-17 19:25:00|1865.04|1864.54|1864.81|1864.51|1865.13|1864.73|1864.48|1864.1|369
1637177400000|2021-11-17 19:30:00|1864.86|1864.56|1865.31|1864.81|1865.37|1865|1864.8|1864.39|387
1637177700000|2021-11-17 19:35:00|1865.32|1864.82|1865.19|1864.69|1865.37|1864.97|1865.01|1864.63|317
1637178000000|2021-11-17 19:40:00|1865.18|1864.68|1864.58|1864.08|1865.33|1864.9|1864.45|1864.05|351
1637178300000|2021-11-17 19:45:00|1864.57|1864.07|1863.57|1863.07|1864.59|1864.09|1863.19|1862.84|556
1637178600000|2021-11-17 19:50:00|1863.58|1863.08|1863.62|1863.12|1863.79|1863.38|1863.03|1862.63|421
1637178900000|2021-11-17 19:55:00|1863.63|1863.13|1864.19|1863.89|1864.42|1864.02|1863.45|1863.09|484
1637179200000|2021-11-17 20:00:00|1864.11|1863.81|1863.69|1863.39|1864.18|1863.81|1863.37|1862.96|486
1637179500000|2021-11-17 20:05:00|1863.66|1863.36|1863.21|1862.91|1863.88|1863.47|1862.95|1862.55|481
1637179800000|2021-11-17 20:10:00|1863.24|1862.94|1863.71|1863.41|1864|1863.66|1863.24|1862.85|420
1637180100000|2021-11-17 20:15:00|1863.82|1863.32|1864.65|1864.35|1864.68|1864.38|1863.5|1863.11|458
1637180400000|2021-11-17 20:20:00|1864.64|1864.34|1864.99|1864.49|1865.2|1864.84|1864.54|1864.14|395
1637180700000|2021-11-17 20:25:00|1865.03|1864.53|1865|1864.7|1865.21|1864.82|1864.72|1864.34|407
1637181000000|2021-11-17 20:30:00|1865.11|1864.61|1865.04|1864.54|1865.31|1865.01|1864.9|1864.5|341
1637181300000|2021-11-17 20:35:00|1865.05|1864.55|1865.02|1864.52|1865.36|1864.93|1864.83|1864.45|301
1637181600000|2021-11-17 20:40:00|1865.03|1864.53|1865.73|1865.23|1865.98|1865.59|1864.84|1864.42|441
1637181900000|2021-11-17 20:45:00|1865.63|1865.33|1866.17|1865.67|1866.5|1866.15|1865.55|1865.15|618
1637182200000|2021-11-17 20:50:00|1866.19|1865.69|1866.32|1866.02|1866.57|1866.17|1865.38|1865|688
1637182500000|2021-11-17 20:55:00|1866.31|1866.01|1867.14|1866.64|1867.22|1866.82|1865.95|1865.53|759
1637182800000|2021-11-17 21:00:00|1867.02|1866.72|1867.15|1866.65|1867.2|1866.78|1866.73|1866.31|333
1637183100000|2021-11-17 21:05:00|1867.18|1866.68|1867.52|1867.02|1867.63|1867.22|1866.96|1866.53|262
1637183400000|2021-11-17 21:10:00|1867.53|1867.03|1867.2|1866.7|1867.8|1867.33|1866.94|1866.58|269
1637183700000|2021-11-17 21:15:00|1867.25|1866.75|1867.17|1866.67|1867.4|1866.99|1867.06|1866.56|204
1637184000000|2021-11-17 21:20:00|1867.12|1866.82|1867.2|1866.9|1867.25|1866.9|1867.04|1866.59|179
1637184300000|2021-11-17 21:25:00|1867.19|1866.89|1866.99|1866.49|1867.29|1866.89|1866.8|1866.4|164
1637184600000|2021-11-17 21:30:00|1866.96|1866.46|1867.25|1866.75|1867.41|1867.01|1866.85|1866.46|222
1637184900000|2021-11-17 21:35:00|1867.16|1866.86|1867.16|1866.86|1867.36|1866.92|1867.09|1866.69|178
1637185200000|2021-11-17 21:40:00|1867.26|1866.76|1867.34|1866.84|1867.53|1867.14|1867.2|1866.71|200
1637185500000|2021-11-17 21:45:00|1867.31|1866.81|1867.64|1867.14|1867.73|1867.23|1867.29|1866.79|293
1637185800000|2021-11-17 21:50:00|1867.63|1867.13|1867.82|1867.32|1867.85|1867.35|1867.36|1866.86|248
1637186100000|2021-11-17 21:55:00|1867.79|1867.29|1867.59|1867.09|1867.91|1867.41|1867.59|1867.09|306
1637190000000|2021-11-17 23:00:00|1867.44|1866.94|1866.66|1866.16|1867.44|1866.94|1866.61|1866.11|288
1637190300000|2021-11-17 23:05:00|1866.64|1866.14|1866.66|1866.16|1867.01|1866.51|1866.59|1866.09|212
1637190600000|2021-11-17 23:10:00|1866.67|1866.17|1866.66|1866.16|1866.92|1866.42|1866.52|1866.02|208
1637190900000|2021-11-17 23:15:00|1866.61|1866.11|1867.22|1866.72|1867.25|1866.75|1866.61|1866.11|260
1637191200000|2021-11-17 23:20:00|1867.19|1866.69|1867.42|1866.92|1867.47|1866.97|1867.1|1866.6|236
1637191500000|2021-11-17 23:25:00|1867.4|1866.9|1867.64|1867.14|1867.71|1867.21|1867.33|1866.83|221
1637191800000|2021-11-17 23:30:00|1867.63|1867.13|1867.32|1866.82|1867.72|1867.3|1867.23|1866.73|261
1637192100000|2021-11-17 23:35:00|1867.33|1866.83|1867.27|1866.77|1867.34|1866.84|1867.14|1866.64|169
1637192400000|2021-11-17 23:40:00|1867.24|1866.74|1867.13|1866.63|1867.29|1866.79|1867.09|1866.59|120
1637192700000|2021-11-17 23:45:00|1867.14|1866.64|1866.82|1866.32|1867.14|1866.64|1866.66|1866.16|197
1637193000000|2021-11-17 23:50:00|1866.84|1866.34|1866.83|1866.33|1866.85|1866.35|1866.61|1866.11|197
1637193300000|2021-11-17 23:55:00|1866.82|1866.32|1866.83|1866.33|1867.05|1866.55|1866.6|1866.1|206
1637193600000|2021-11-18 00:00:00|1867.01|1866.51|1867.14|1866.64|1867.21|1866.71|1866.86|1866.36|248
1637193900000|2021-11-18 00:05:00|1867.1|1866.8|1868.09|1867.59|1868.1|1867.62|1867.1|1866.75|330
1637194200000|2021-11-18 00:10:00|1868.08|1867.58|1868.22|1867.72|1868.27|1867.9|1867.95|1867.45|273
1637194500000|2021-11-18 00:15:00|1868.23|1867.73|1868.27|1867.77|1868.34|1867.89|1868.07|1867.64|189
1637194800000|2021-11-18 00:20:00|1868.26|1867.76|1870.17|1869.67|1870.22|1869.72|1868.23|1867.73|436
1637195100000|2021-11-18 00:25:00|1870.15|1869.65|1870|1869.5|1870.32|1869.91|1869.96|1869.46|354
1637195400000|2021-11-18 00:30:00|1870.01|1869.51|1869.48|1868.98|1870.14|1869.64|1869.38|1868.88|336
1637195700000|2021-11-18 00:35:00|1869.52|1869.02|1870.38|1869.88|1870.43|1869.93|1869.52|1869.02|312
1637196000000|2021-11-18 00:40:00|1870.32|1869.82|1870.28|1869.78|1870.6|1870.1|1870.2|1869.7|328
1637196300000|2021-11-18 00:45:00|1870.25|1869.75|1870.68|1870.18|1870.72|1870.22|1869.73|1869.23|304
1637196600000|2021-11-18 00:50:00|1870.67|1870.17|1870.56|1870.06|1871.22|1870.78|1870.44|1870.03|399
1637196900000|2021-11-18 00:55:00|1870.55|1870.05|1870.2|1869.7|1871.17|1870.67|1870.11|1869.61|534
1637197200000|2021-11-18 01:00:00|1870.21|1869.71|1869.3|1868.8|1870.47|1870.09|1869.18|1868.68|980
1637197500000|2021-11-18 01:05:00|1869.26|1868.76|1869.02|1868.72|1869.64|1869.14|1868.39|1867.89|682
1637197800000|2021-11-18 01:10:00|1868.95|1868.65|1868.67|1868.17|1869.07|1868.65|1868.45|1867.95|522
1637198100000|2021-11-18 01:15:00|1868.64|1868.14|1869.75|1869.25|1869.8|1869.3|1868.2|1867.78|700
1637198400000|2021-11-18 01:20:00|1869.76|1869.26|1869.53|1869.03|1870.1|1869.6|1869.41|1868.91|557
1637198700000|2021-11-18 01:25:00|1869.51|1869.01|1870.2|1869.7|1870.61|1870.11|1869.44|1868.94|615
1637199000000|2021-11-18 01:30:00|1870.21|1869.71|1869.28|1868.78|1870.45|1869.97|1868.97|1868.47|555
1637199300000|2021-11-18 01:35:00|1869.27|1868.77|1868.57|1868.07|1869.37|1868.87|1868.35|1867.85|677
1637199600000|2021-11-18 01:40:00|1868.6|1868.1|1867.68|1867.18|1868.6|1868.1|1867.61|1867.11|675
1637199900000|2021-11-18 01:45:00|1867.75|1867.25|1868.6|1868.1|1868.9|1868.4|1867.63|1867.15|526
1637200200000|2021-11-18 01:50:00|1868.62|1868.12|1868.14|1867.64|1868.62|1868.12|1867.82|1867.32|575
1637200500000|2021-11-18 01:55:00|1868.13|1867.63|1868.51|1868.01|1868.92|1868.44|1867.95|1867.45|495
1637200800000|2021-11-18 02:00:00|1868.52|1868.02|1869.34|1868.84|1869.54|1869.04|1868.38|1867.91|577
1637201100000|2021-11-18 02:05:00|1869.33|1868.83|1869.72|1869.22|1869.91|1869.41|1869.18|1868.68|611
1637201400000|2021-11-18 02:10:00|1869.68|1869.18|1869.26|1868.76|1870.07|1869.57|1869.23|1868.73|560
1637201700000|2021-11-18 02:15:00|1869.25|1868.75|1870.18|1869.68|1870.19|1869.8|1869.25|1868.75|456
1637202000000|2021-11-18 02:20:00|1870.19|1869.69|1869.72|1869.22|1870.2|1869.85|1869.69|1869.19|312
1637202300000|2021-11-18 02:25:00|1869.73|1869.23|1869.77|1869.27|1869.85|1869.45|1869.39|1868.98|343
1637202600000|2021-11-18 02:30:00|1869.75|1869.25|1869.28|1868.78|1869.87|1869.37|1869.19|1868.69|443
1637202900000|2021-11-18 02:35:00|1869.27|1868.77|1869.27|1868.77|1869.4|1868.9|1868.55|1868.05|433
1637203200000|2021-11-18 02:40:00|1869.26|1868.76|1867.87|1867.37|1869.28|1868.78|1867.51|1867.01|524
1637203500000|2021-11-18 02:45:00|1867.88|1867.38|1866.41|1865.91|1867.9|1867.4|1865.69|1865.19|1130
1637203800000|2021-11-18 02:50:00|1866.43|1865.93|1866.48|1865.98|1867.13|1866.63|1865.88|1865.38|640
1637204100000|2021-11-18 02:55:00|1866.49|1865.99|1867.23|1866.73|1867.51|1867.01|1866.34|1865.84|610
1637204400000|2021-11-18 03:00:00|1867.19|1866.69|1865.46|1864.96|1867.21|1866.71|1865.37|1864.87|535
1637204700000|2021-11-18 03:05:00|1865.44|1864.94|1865.38|1864.88|1865.62|1865.12|1864.49|1863.99|610
1637205000000|2021-11-18 03:10:00|1865.37|1864.87|1865.38|1864.88|1865.51|1865.01|1864.64|1864.14|531
1637205300000|2021-11-18 03:15:00|1865.36|1864.86|1865.96|1865.46|1866.08|1865.58|1865.14|1864.64|475
1637205600000|2021-11-18 03:20:00|1865.95|1865.45|1866.14|1865.64|1866.67|1866.17|1865.94|1865.44|416
1637205900000|2021-11-18 03:25:00|1866.12|1865.62|1866.34|1865.84|1866.6|1866.1|1866|1865.5|301
1637206200000|2021-11-18 03:30:00|1866.24|1865.74|1865.86|1865.36|1866.41|1865.91|1865.81|1865.31|242
1637206500000|2021-11-18 03:35:00|1865.84|1865.34|1865.53|1865.03|1866.15|1865.65|1865.48|1864.98|233
1637206800000|2021-11-18 03:40:00|1865.54|1865.04|1866.07|1865.57|1866.35|1866|1865.51|1865.01|295
1637207100000|2021-11-18 03:45:00|1866.09|1865.59|1866.21|1865.71|1866.46|1865.96|1865.91|1865.41|235
1637207400000|2021-11-18 03:50:00|1866.22|1865.72|1866.16|1865.66|1866.44|1865.95|1865.92|1865.42|285
1637207700000|2021-11-18 03:55:00|1866.14|1865.64|1865.28|1864.78|1866.45|1865.99|1865.18|1864.68|321
1637208000000|2021-11-18 04:00:00|1865.3|1864.8|1865.66|1865.16|1866|1865.5|1865.27|1864.77|300
1637208300000|2021-11-18 04:05:00|1865.69|1865.19|1866.01|1865.51|1866.1|1865.6|1865.67|1865.17|226
1637208600000|2021-11-18 04:10:00|1866.04|1865.54|1866|1865.5|1866.28|1865.78|1865.96|1865.46|242
1637208900000|2021-11-18 04:15:00|1866.02|1865.52|1866.48|1865.98|1866.98|1866.48|1866.01|1865.51|345
1637209200000|2021-11-18 04:20:00|1866.51|1866.01|1867.22|1866.72|1867.34|1866.86|1866.51|1866.01|300
1637209500000|2021-11-18 04:25:00|1867.23|1866.73|1867.57|1867.07|1867.61|1867.11|1867.08|1866.65|326
1637209800000|2021-11-18 04:30:00|1867.58|1867.08|1867.16|1866.66|1867.64|1867.14|1867.06|1866.56|229
1637210100000|2021-11-18 04:35:00|1867.17|1866.67|1867.47|1866.97|1867.67|1867.25|1867.14|1866.64|221
1637210400000|2021-11-18 04:40:00|1867.45|1866.95|1866.76|1866.26|1867.69|1867.24|1866.72|1866.24|286
1637210700000|2021-11-18 04:45:00|1866.75|1866.25|1867.15|1866.65|1867.46|1867.01|1866.71|1866.21|241
1637211000000|2021-11-18 04:50:00|1867.17|1866.67|1866.74|1866.24|1867.17|1866.67|1866.65|1866.15|183
1637211300000|2021-11-18 04:55:00|1866.72|1866.22|1866.35|1865.85|1866.74|1866.24|1866.25|1865.75|192
1637211600000|2021-11-18 05:00:00|1866.36|1865.86|1865.85|1865.35|1866.47|1865.97|1865.85|1865.35|217
1637211900000|2021-11-18 05:05:00|1865.78|1865.28|1865.41|1864.91|1865.78|1865.28|1864.97|1864.55|701
1637212200000|2021-11-18 05:10:00|1865.39|1864.89|1865.48|1864.98|1866.35|1865.85|1865.35|1864.85|381
1637212500000|2021-11-18 05:15:00|1865.49|1864.99|1865.94|1865.44|1866.02|1865.52|1865.47|1864.97|271
1637212800000|2021-11-18 05:20:00|1865.96|1865.46|1865.19|1864.69|1866.1|1865.6|1865.08|1864.58|289
1637213100000|2021-11-18 05:25:00|1865.2|1864.7|1865.28|1864.78|1865.47|1864.97|1865.04|1864.57|313
1637213400000|2021-11-18 05:30:00|1865.26|1864.76|1866.22|1865.72|1866.35|1865.85|1865.19|1864.69|533
1637213700000|2021-11-18 05:35:00|1866.24|1865.74|1866.84|1866.34|1866.98|1866.48|1866.17|1865.67|351
1637214000000|2021-11-18 05:40:00|1866.85|1866.35|1866.12|1865.62|1866.93|1866.43|1866.1|1865.6|369
1637214300000|2021-11-18 05:45:00|1866.11|1865.61|1866.84|1866.34|1866.93|1866.43|1866.04|1865.54|385
1637214600000|2021-11-18 05:50:00|1866.79|1866.29|1866.61|1866.11|1867.04|1866.55|1866.42|1865.92|367
1637214900000|2021-11-18 05:55:00|1866.6|1866.1|1866.82|1866.32|1867.05|1866.55|1866.54|1866.04|340
1637215200000|2021-11-18 06:00:00|1866.83|1866.33|1867.11|1866.61|1867.29|1866.79|1866.58|1866.08|401
1637215500000|2021-11-18 06:05:00|1867.09|1866.59|1866.43|1865.93|1867.15|1866.65|1866.35|1865.88|407
1637215800000|2021-11-18 06:10:00|1866.47|1865.97|1865.84|1865.34|1866.8|1866.37|1865.66|1865.19|408
1637216100000|2021-11-18 06:15:00|1865.85|1865.35|1865.54|1865.04|1865.94|1865.44|1864.86|1864.48|481
1637216400000|2021-11-18 06:20:00|1865.57|1865.07|1865.28|1864.78|1866.13|1865.63|1865.26|1864.76|461
1637216700000|2021-11-18 06:25:00|1865.15|1864.65|1864.89|1864.39|1865.78|1865.48|1864.86|1864.36|685
1637217000000|2021-11-18 06:30:00|1864.94|1864.44|1864.69|1864.19|1865.47|1864.97|1864.65|1864.15|564
1637217300000|2021-11-18 06:35:00|1864.67|1864.17|1864.89|1864.39|1865.09|1864.59|1864.62|1864.12|318
1637217600000|2021-11-18 06:40:00|1864.9|1864.4|1863.46|1862.96|1865.04|1864.54|1863.4|1862.91|497
1637217900000|2021-11-18 06:45:00|1863.4|1862.9|1864.64|1864.14|1864.64|1864.14|1862.91|1862.41|522
1637218200000|2021-11-18 06:50:00|1864.58|1864.08|1864.01|1863.51|1865.06|1864.56|1863.84|1863.34|497
1637218500000|2021-11-18 06:55:00|1864.15|1863.65|1864.14|1863.64|1864.23|1863.73|1863.9|1863.46|390
1637218800000|2021-11-18 07:00:00|1864.11|1863.61|1864.96|1864.46|1865.43|1865.01|1863.74|1863.26|593
1637219100000|2021-11-18 07:05:00|1864.95|1864.45|1865.25|1864.75|1865.38|1864.98|1864.66|1864.22|526
1637219400000|2021-11-18 07:10:00|1865.24|1864.74|1865.44|1864.94|1865.7|1865.2|1864.73|1864.23|489
1637219700000|2021-11-18 07:15:00|1865.41|1864.91|1865.48|1864.98|1865.78|1865.28|1864.87|1864.5|497
1637220000000|2021-11-18 07:20:00|1865.5|1865|1864.25|1863.75|1865.74|1865.24|1863.93|1863.43|684
1637220300000|2021-11-18 07:25:00|1864.23|1863.73|1864.72|1864.22|1865.48|1864.98|1863.96|1863.56|589
1637220600000|2021-11-18 07:30:00|1864.7|1864.2|1863.79|1863.49|1864.83|1864.41|1863.52|1863.02|608
1637220900000|2021-11-18 07:35:00|1863.78|1863.48|1865.42|1864.92|1865.52|1865.02|1863.74|1863.31|555
1637221200000|2021-11-18 07:40:00|1865.43|1864.93|1866.99|1866.49|1867.15|1866.65|1865.35|1864.88|626
1637221500000|2021-11-18 07:45:00|1866.98|1866.48|1867.1|1866.6|1867.32|1866.82|1866.1|1865.65|698
1637221800000|2021-11-18 07:50:00|1867.11|1866.61|1868.48|1867.98|1868.49|1867.99|1867.08|1866.58|494
1637222100000|2021-11-18 07:55:00|1868.47|1867.97|1868.78|1868.48|1869.74|1869.37|1868.26|1867.77|768
1637222400000|2021-11-18 08:00:00|1868.8|1868.5|1868.12|1867.62|1870.07|1869.63|1868.01|1867.62|860
1637222700000|2021-11-18 08:05:00|1868.13|1867.63|1868.1|1867.8|1868.35|1867.85|1867.31|1866.9|565
1637223000000|2021-11-18 08:10:00|1868.2|1867.7|1867.83|1867.33|1868.48|1868.13|1867.32|1866.91|659
1637223300000|2021-11-18 08:15:00|1867.82|1867.32|1867.82|1867.32|1868.38|1867.96|1867.27|1866.89|563
1637223600000|2021-11-18 08:20:00|1867.79|1867.29|1868.29|1867.99|1868.42|1868.05|1867.42|1867.03|718
1637223900000|2021-11-18 08:25:00|1868.3|1868|1868.19|1867.69|1868.51|1868.08|1867.61|1867.2|742
1637224200000|2021-11-18 08:30:00|1868.16|1867.66|1866.62|1866.12|1868.35|1867.91|1866.36|1865.95|757
1637224500000|2021-11-18 08:35:00|1866.64|1866.14|1865.87|1865.37|1866.72|1866.22|1865.57|1865.15|507
1637224800000|2021-11-18 08:40:00|1865.89|1865.39|1865.1|1864.6|1865.91|1865.5|1864.1|1863.65|783
1637225100000|2021-11-18 08:45:00|1865.02|1864.72|1864.84|1864.34|1865.36|1864.86|1864.49|1864.1|582
1637225400000|2021-11-18 08:50:00|1864.82|1864.32|1864.2|1863.9|1865.49|1864.99|1864.2|1863.84|601
1637225700000|2021-11-18 08:55:00|1864.22|1863.92|1865.36|1864.86|1865.81|1865.33|1864.18|1863.76|708
1637226000000|2021-11-18 09:00:00|1865.37|1864.87|1865.94|1865.44|1866.18|1865.8|1865.06|1864.65|570
1637226300000|2021-11-18 09:05:00|1865.93|1865.43|1865.88|1865.38|1866.41|1865.99|1865.81|1865.31|410
1637226600000|2021-11-18 09:10:00|1865.89|1865.39|1865.77|1865.27|1865.92|1865.46|1865.04|1864.62|438
1637226900000|2021-11-18 09:15:00|1865.8|1865.3|1865.43|1864.93|1865.9|1865.4|1865.04|1864.64|292
1637227200000|2021-11-18 09:20:00|1865.48|1864.98|1865.26|1864.76|1865.89|1865.39|1865.01|1864.58|389
1637227500000|2021-11-18 09:25:00|1865.25|1864.75|1864.93|1864.43|1865.29|1864.9|1864.81|1864.36|463
1637227800000|2021-11-18 09:30:00|1864.92|1864.42|1865.06|1864.56|1865.3|1864.81|1863.61|1863.16|733
1637228100000|2021-11-18 09:35:00|1865.05|1864.55|1864.9|1864.4|1865.23|1864.83|1864.46|1864.06|408
1637228400000|2021-11-18 09:40:00|1864.91|1864.41|1865.15|1864.65|1865.82|1865.32|1864.79|1864.29|453
1637228700000|2021-11-18 09:45:00|1865.12|1864.62|1864.61|1864.11|1865.17|1864.69|1864.46|1864.03|397
1637229000000|2021-11-18 09:50:00|1864.48|1864.18|1864.14|1863.64|1864.62|1864.22|1862.98|1862.58|612
1637229300000|2021-11-18 09:55:00|1864.15|1863.65|1864.54|1864.24|1864.94|1864.51|1863.74|1863.3|664
1637229600000|2021-11-18 10:00:00|1864.52|1864.22|1864.17|1863.67|1864.83|1864.4|1864.05|1863.61|500
1637229900000|2021-11-18 10:05:00|1864.16|1863.66|1864.11|1863.61|1864.55|1864.08|1863.89|1863.44|402
1637230200000|2021-11-18 10:10:00|1864.12|1863.62|1863.67|1863.17|1864.36|1863.89|1863.59|1863.16|500
1637230500000|2021-11-18 10:15:00|1863.69|1863.19|1862.91|1862.41|1863.73|1863.32|1862.38|1862.08|600
1637230800000|2021-11-18 10:20:00|1862.9|1862.4|1862.9|1862.4|1863.15|1862.65|1862.11|1861.66|800
1637231100000|2021-11-18 10:25:00|1862.92|1862.42|1861.32|1860.82|1863.1|1862.6|1860.87|1860.42|934
1637231400000|2021-11-18 10:30:00|1861.3|1860.8|1860.69|1860.19|1861.96|1861.47|1860.57|1860.07|728
1637231700000|2021-11-18 10:35:00|1860.68|1860.18|1859.76|1859.26|1861.09|1860.71|1859.71|1859.21|830
1637232000000|2021-11-18 10:40:00|1859.75|1859.25|1861.13|1860.63|1861.36|1860.86|1859.05|1858.56|618
1637232300000|2021-11-18 10:45:00|1861.12|1860.62|1860.64|1860.14|1861.17|1860.82|1860.44|1859.99|406
1637232600000|2021-11-18 10:50:00|1860.63|1860.13|1860.8|1860.3|1861.01|1860.51|1859.91|1859.55|462
1637232900000|2021-11-18 10:55:00|1860.82|1860.32|1861.58|1861.08|1862.04|1861.54|1860.17|1859.67|522
1637233200000|2021-11-18 11:00:00|1861.59|1861.09|1862.27|1861.77|1862.5|1862|1861.34|1860.95|512
1637233500000|2021-11-18 11:05:00|1862.25|1861.75|1863.1|1862.6|1863.33|1862.89|1861.86|1861.36|681
1637233800000|2021-11-18 11:10:00|1863.11|1862.61|1863.54|1863.24|1863.6|1863.24|1862.68|1862.18|646
1637234100000|2021-11-18 11:15:00|1863.5|1863.2|1863.47|1862.97|1863.76|1863.3|1863.09|1862.69|498
1637234400000|2021-11-18 11:20:00|1863.44|1862.94|1863.13|1862.63|1863.71|1863.21|1862.89|1862.41|586
1637234700000|2021-11-18 11:25:00|1863.14|1862.64|1863.46|1862.96|1863.85|1863.35|1862.93|1862.43|604
1637235000000|2021-11-18 11:30:00|1863.49|1862.99|1863.34|1862.84|1863.71|1863.21|1862.74|1862.33|503
1637235300000|2021-11-18 11:35:00|1863.35|1862.85|1863.69|1863.19|1864.71|1864.37|1862.63|1862.13|1063
1637235600000|2021-11-18 11:40:00|1863.7|1863.2|1862.36|1862.06|1864.06|1863.56|1862.36|1861.92|672
1637235900000|2021-11-18 11:45:00|1862.37|1862.07|1863|1862.5|1863.13|1862.63|1862.37|1862.01|512
1637236200000|2021-11-18 11:50:00|1863.01|1862.51|1863.08|1862.58|1863.54|1863.15|1862.61|1862.2|611
1637236500000|2021-11-18 11:55:00|1863.1|1862.6|1863.08|1862.58|1863.35|1862.97|1862.82|1862.39|492
1637236800000|2021-11-18 12:00:00|1863.09|1862.59|1863.33|1862.83|1863.46|1862.96|1862.79|1862.29|615
1637237100000|2021-11-18 12:05:00|1863.17|1862.87|1864.16|1863.66|1864.2|1863.79|1863.13|1862.65|545
1637237400000|2021-11-18 12:10:00|1864.15|1863.65|1864.54|1864.04|1864.68|1864.27|1863.78|1863.28|513
1637237700000|2021-11-18 12:15:00|1864.55|1864.05|1864.24|1863.74|1864.68|1864.19|1864.24|1863.74|499
1637238000000|2021-11-18 12:20:00|1864.26|1863.76|1864.32|1863.82|1864.42|1864.02|1863.82|1863.39|429
1637238300000|2021-11-18 12:25:00|1864.31|1863.81|1865.14|1864.64|1865.29|1864.79|1864.13|1863.74|413
1637238600000|2021-11-18 12:30:00|1865.18|1864.68|1865.63|1865.13|1865.9|1865.4|1865.06|1864.67|519
1637238900000|2021-11-18 12:35:00|1865.64|1865.14|1866.06|1865.56|1866.9|1866.4|1865.18|1864.68|693
1637239200000|2021-11-18 12:40:00|1866.07|1865.57|1866.31|1865.81|1867.04|1866.56|1865.84|1865.42|617
1637239500000|2021-11-18 12:45:00|1866.29|1865.79|1866.28|1865.78|1866.63|1866.21|1866.13|1865.7|503
1637239800000|2021-11-18 12:50:00|1866.29|1865.79|1866.3|1865.8|1866.53|1866.12|1865.86|1865.44|427
1637240100000|2021-11-18 12:55:00|1866.31|1865.81|1865.85|1865.35|1866.93|1866.52|1865.5|1865.2|546
1637240400000|2021-11-18 13:00:00|1865.87|1865.37|1862.59|1862.09|1865.87|1865.37|1862.59|1862.09|1155
1637240700000|2021-11-18 13:05:00|1862.6|1862.1|1863.63|1863.13|1864.46|1863.96|1861.85|1861.35|1083
1637241000000|2021-11-18 13:10:00|1863.58|1863.08|1863.45|1862.95|1864.19|1863.73|1862.81|1862.43|804
1637241300000|2021-11-18 13:15:00|1863.44|1862.94|1864.46|1864.16|1864.54|1864.24|1862.43|1862.09|793
1637241600000|2021-11-18 13:20:00|1864.39|1864.09|1860|1859.5|1864.99|1864.64|1858.42|1858.08|1430
1637241900000|2021-11-18 13:25:00|1859.92|1859.42|1857.05|1856.55|1860.16|1859.66|1855.41|1854.91|1677
1637242200000|2021-11-18 13:30:00|1857.09|1856.59|1860.68|1860.18|1861.71|1861.21|1855.42|1854.92|1725
1637242500000|2021-11-18 13:35:00|1860.63|1860.13|1864.05|1863.55|1865.71|1865.21|1860.11|1859.61|1542
1637242800000|2021-11-18 13:40:00|1864.01|1863.51|1865.05|1864.75|1866.56|1866.17|1864.01|1863.51|1459
1637243100000|2021-11-18 13:45:00|1865.06|1864.76|1866.32|1865.82|1867.26|1866.86|1864.65|1864.15|1366
1637243400000|2021-11-18 13:50:00|1866.34|1865.84|1866.37|1865.87|1866.88|1866.46|1864|1863.5|1333
1637243700000|2021-11-18 13:55:00|1866.35|1865.85|1864.65|1864.15|1866.43|1866.04|1864.54|1864.15|1099
1637244000000|2021-11-18 14:00:00|1864.67|1864.17|1862.67|1862.37|1865.31|1864.81|1861.77|1861.39|1403
1637244300000|2021-11-18 14:05:00|1862.71|1862.21|1862.71|1862.41|1863.15|1862.76|1861.51|1861.13|1213
1637244600000|2021-11-18 14:10:00|1862.66|1862.36|1863.32|1862.82|1863.32|1862.92|1861.6|1861.1|1074
1637244900000|2021-11-18 14:15:00|1863.31|1862.81|1863|1862.5|1864.58|1864.08|1862.87|1862.4|1004
1637245200000|2021-11-18 14:20:00|1863.01|1862.51|1862.29|1861.99|1863.48|1862.98|1862.25|1861.95|746
1637245500000|2021-11-18 14:25:00|1862.23|1861.93|1861.8|1861.3|1863.49|1863.19|1860.91|1860.5|1032
1637245800000|2021-11-18 14:30:00|1861.81|1861.31|1863.11|1862.61|1864.48|1863.98|1861.02|1860.52|1306
1637246100000|2021-11-18 14:35:00|1863.09|1862.59|1863.96|1863.46|1865.05|1864.55|1862.83|1862.33|1150
1637246400000|2021-11-18 14:40:00|1863.94|1863.44|1865.65|1865.15|1865.66|1865.16|1863.62|1863.12|1107
1637246700000|2021-11-18 14:45:00|1865.64|1865.14|1864.73|1864.23|1865.86|1865.45|1863.36|1862.92|1217
1637247000000|2021-11-18 14:50:00|1864.66|1864.16|1863.28|1862.78|1864.66|1864.16|1862.92|1862.55|1056
1637247300000|2021-11-18 14:55:00|1863.26|1862.76|1861.81|1861.31|1863.77|1863.27|1861.75|1861.25|924
1637247600000|2021-11-18 15:00:00|1861.8|1861.3|1861.42|1860.92|1862.86|1862.36|1859.15|1858.76|1522
1637247900000|2021-11-18 15:05:00|1861.32|1860.82|1860.8|1860.3|1862.15|1861.65|1860.29|1859.79|1102
1637248200000|2021-11-18 15:10:00|1860.81|1860.31|1861.83|1861.33|1862.72|1862.22|1860.47|1859.97|1069
1637248500000|2021-11-18 15:15:00|1861.84|1861.34|1863.66|1863.16|1863.69|1863.19|1861.53|1861.03|1203
1637248800000|2021-11-18 15:20:00|1863.67|1863.17|1862.24|1861.74|1863.96|1863.46|1862.1|1861.6|1162
1637249100000|2021-11-18 15:25:00|1862.25|1861.75|1860.72|1860.22|1863.03|1862.53|1860.66|1860.16|1158
1637249400000|2021-11-18 15:30:00|1860.68|1860.18|1859.94|1859.44|1861.74|1861.24|1859.85|1859.35|975
1637249700000|2021-11-18 15:35:00|1859.97|1859.47|1859.88|1859.38|1861.15|1860.65|1859.42|1858.92|946
1637250000000|2021-11-18 15:40:00|1859.87|1859.37|1858.18|1857.68|1860.18|1859.68|1857.91|1857.45|1098
1637250300000|2021-11-18 15:45:00|1858.17|1857.67|1859.94|1859.44|1860.25|1859.79|1858.1|1857.6|988
1637250600000|2021-11-18 15:50:00|1859.89|1859.39|1858.72|1858.22|1859.9|1859.4|1858.1|1857.71|909
1637250900000|2021-11-18 15:55:00|1858.7|1858.2|1860.38|1859.88|1860.81|1860.31|1858.57|1858.07|881
1637251200000|2021-11-18 16:00:00|1860.43|1859.93|1860.45|1859.95|1860.53|1860.14|1859.47|1858.97|870
1637251500000|2021-11-18 16:05:00|1860.46|1859.96|1860.68|1860.38|1861.58|1861.08|1859.8|1859.3|855
1637251800000|2021-11-18 16:10:00|1860.74|1860.44|1861.7|1861.2|1861.99|1861.63|1860.71|1860.32|874
1637252100000|2021-11-18 16:15:00|1861.69|1861.19|1862.14|1861.64|1862.16|1861.75|1861.19|1860.77|686
1637252400000|2021-11-18 16:20:00|1862.13|1861.63|1861.85|1861.35|1862.13|1861.66|1861.28|1860.89|646
1637252700000|2021-11-18 16:25:00|1861.76|1861.46|1862.29|1861.99|1862.39|1861.99|1861.25|1860.87|738
1637253000000|2021-11-18 16:30:00|1862.27|1861.97|1860.48|1860.18|1862.54|1862.24|1860.47|1860.17|714
1637253300000|2021-11-18 16:35:00|1860.51|1860.21|1861.61|1861.11|1861.92|1861.54|1860.5|1860.11|647
1637253600000|2021-11-18 16:40:00|1861.56|1861.06|1861.78|1861.28|1861.94|1861.54|1861.39|1860.98|471
1637253900000|2021-11-18 16:45:00|1861.75|1861.25|1862.12|1861.62|1862.14|1861.64|1861.16|1860.75|517
1637254200000|2021-11-18 16:50:00|1862.11|1861.61|1861.52|1861.02|1862.62|1862.12|1861.22|1860.74|651
1637254500000|2021-11-18 16:55:00|1861.51|1861.01|1862.09|1861.59|1862.25|1861.84|1861.51|1861.01|544
1637254800000|2021-11-18 17:00:00|1862.1|1861.6|1862.84|1862.34|1862.89|1862.43|1862.07|1861.57|705
1637255100000|2021-11-18 17:05:00|1862.86|1862.36|1862.1|1861.6|1863.03|1862.53|1861.95|1861.45|493
1637255400000|2021-11-18 17:10:00|1862.11|1861.61|1861.87|1861.37|1862.49|1861.99|1861.77|1861.27|595
1637255700000|2021-11-18 17:15:00|1861.88|1861.38|1861.83|1861.33|1862.65|1862.15|1861.79|1861.29|502
1637256000000|2021-11-18 17:20:00|1861.82|1861.32|1861.99|1861.49|1862.32|1861.86|1861.64|1861.21|489
1637256300000|2021-11-18 17:25:00|1861.98|1861.48|1862.65|1862.35|1862.77|1862.37|1861.68|1861.26|493
1637256600000|2021-11-18 17:30:00|1862.64|1862.34|1862.47|1861.97|1862.78|1862.39|1862.01|1861.56|538
1637256900000|2021-11-18 17:35:00|1862.45|1861.95|1862.42|1861.92|1862.53|1862.16|1862.06|1861.62|379
1637257200000|2021-11-18 17:40:00|1862.44|1861.94|1861.93|1861.43|1862.44|1862.02|1861.67|1861.24|429
1637257500000|2021-11-18 17:45:00|1861.94|1861.44|1861.55|1861.05|1861.97|1861.53|1861.27|1860.77|459
1637257800000|2021-11-18 17:50:00|1861.54|1861.04|1861.52|1861.02|1861.73|1861.26|1860.71|1860.35|548
1637258100000|2021-11-18 17:55:00|1861.53|1861.03|1861.19|1860.69|1861.53|1861.03|1860.4|1860.05|606
1637258400000|2021-11-18 18:00:00|1861.21|1860.71|1859.93|1859.43|1861.21|1860.74|1859.78|1859.43|548
1637258700000|2021-11-18 18:05:00|1859.94|1859.44|1860.63|1860.33|1861.33|1860.83|1859.72|1859.28|518
1637259000000|2021-11-18 18:10:00|1860.55|1860.25|1861.08|1860.58|1861.16|1860.68|1860.18|1859.74|399
1637259300000|2021-11-18 18:15:00|1861.07|1860.57|1860.62|1860.12|1861.23|1860.73|1860.58|1860.08|409
1637259600000|2021-11-18 18:20:00|1860.57|1860.07|1860.16|1859.66|1860.58|1860.18|1859.71|1859.21|472
1637259900000|2021-11-18 18:25:00|1860.15|1859.65|1859.98|1859.48|1860.22|1859.77|1859.58|1859.08|546
1637260200000|2021-11-18 18:30:00|1859.96|1859.46|1859.9|1859.4|1860.06|1859.7|1859.52|1859.08|394
1637260500000|2021-11-18 18:35:00|1859.89|1859.39|1859.53|1859.23|1860.21|1859.77|1859.4|1858.99|379
1637260800000|2021-11-18 18:40:00|1859.55|1859.25|1858.55|1858.05|1859.77|1859.38|1858.47|1858.05|543
1637261100000|2021-11-18 18:45:00|1858.47|1858.17|1858.99|1858.49|1859.37|1858.92|1858.47|1858.15|405
1637261400000|2021-11-18 18:50:00|1859|1858.5|1859.27|1858.77|1859.4|1858.99|1858.7|1858.26|319
1637261700000|2021-11-18 18:55:00|1859.26|1858.76|1860.26|1859.76|1860.36|1859.96|1859.25|1858.75|503
1637262000000|2021-11-18 19:00:00|1860.25|1859.75|1860.56|1860.06|1860.66|1860.25|1859.98|1859.57|386
1637262300000|2021-11-18 19:05:00|1860.53|1860.03|1860.65|1860.15|1860.84|1860.38|1860.22|1859.75|262
1637262600000|2021-11-18 19:10:00|1860.68|1860.18|1860.29|1859.79|1860.68|1860.18|1860.09|1859.59|357
1637262900000|2021-11-18 19:15:00|1860.31|1859.81|1859.96|1859.46|1860.31|1859.86|1859.72|1859.31|399
1637263200000|2021-11-18 19:20:00|1859.97|1859.47|1859.89|1859.39|1860.38|1860.02|1859.82|1859.32|345
1637263500000|2021-11-18 19:25:00|1859.91|1859.41|1860.36|1859.86|1860.37|1859.98|1859.86|1859.36|274
1637263800000|2021-11-18 19:30:00|1860.35|1859.85|1859.67|1859.37|1860.5|1860.1|1859.67|1859.23|275
1637264100000|2021-11-18 19:35:00|1859.68|1859.38|1859.01|1858.51|1859.78|1859.4|1858.76|1858.35|400
1637264400000|2021-11-18 19:40:00|1859|1858.5|1859.13|1858.63|1859.29|1858.88|1858.74|1858.3|397
1637264700000|2021-11-18 19:45:00|1859.15|1858.65|1858.85|1858.35|1859.16|1858.68|1858.66|1858.25|338
1637265000000|2021-11-18 19:50:00|1858.84|1858.34|1859.43|1858.93|1859.52|1859.1|1858.71|1858.24|393
1637265300000|2021-11-18 19:55:00|1859.5|1859|1859.1|1858.8|1859.5|1859.11|1858.96|1858.5|462
1637265600000|2021-11-18 20:00:00|1859.07|1858.77|1857.59|1857.09|1859.4|1858.99|1857.42|1856.97|609
1637265900000|2021-11-18 20:05:00|1857.52|1857.02|1857.54|1857.24|1857.75|1857.29|1857.05|1856.55|564
1637266200000|2021-11-18 20:10:00|1857.64|1857.14|1858.01|1857.51|1858.22|1857.78|1857.38|1856.95|425
1637266500000|2021-11-18 20:15:00|1858|1857.5|1858.14|1857.64|1858.28|1857.82|1857.57|1857.14|429
1637266800000|2021-11-18 20:20:00|1858.13|1857.63|1858.31|1857.81|1858.41|1858.02|1857.8|1857.3|434
1637267100000|2021-11-18 20:25:00|1858.3|1857.8|1858.4|1857.9|1858.7|1858.27|1858.18|1857.71|396
1637267400000|2021-11-18 20:30:00|1858.43|1857.93|1858.29|1857.79|1858.46|1857.96|1857.65|1857.27|410
1637267700000|2021-11-18 20:35:00|1858.28|1857.78|1858.25|1857.75|1858.63|1858.16|1858.06|1857.64|327
1637268000000|2021-11-18 20:40:00|1858.24|1857.74|1859.18|1858.68|1859.25|1858.84|1858.16|1857.72|438
1637268300000|2021-11-18 20:45:00|1859.16|1858.66|1860.15|1859.65|1860.31|1859.85|1859.13|1858.63|556
1637268600000|2021-11-18 20:50:00|1860.16|1859.66|1860.05|1859.55|1860.72|1860.32|1859.92|1859.42|536
1637268900000|2021-11-18 20:55:00|1860.27|1859.77|1861.16|1860.66|1861.36|1860.98|1860.02|1859.6|568
1637269200000|2021-11-18 21:00:00|1861.2|1860.7|1860.89|1860.39|1861.22|1860.92|1860.37|1859.87|362
1637269500000|2021-11-18 21:05:00|1860.85|1860.35|1860.61|1860.11|1860.92|1860.42|1860.47|1859.97|202
1637269800000|2021-11-18 21:10:00|1860.6|1860.1|1860.72|1860.22|1860.95|1860.45|1860.58|1860.08|130
1637270100000|2021-11-18 21:15:00|1860.73|1860.23|1860.71|1860.21|1860.96|1860.46|1860.64|1860.18|164
1637270400000|2021-11-18 21:20:00|1860.7|1860.2|1860.36|1859.86|1860.81|1860.31|1860.32|1859.82|183
1637270700000|2021-11-18 21:25:00|1860.37|1859.87|1859.89|1859.39|1860.39|1859.89|1859.79|1859.29|191
1637271000000|2021-11-18 21:30:00|1859.88|1859.38|1859.74|1859.24|1860.02|1859.52|1859.65|1859.17|147
1637271300000|2021-11-18 21:35:00|1859.73|1859.23|1859.48|1858.98|1859.78|1859.28|1859.43|1858.96|148
1637271600000|2021-11-18 21:40:00|1859.51|1859.01|1859.48|1858.98|1859.61|1859.11|1859.36|1858.86|149
1637271900000|2021-11-18 21:45:00|1859.46|1858.96|1859.06|1858.56|1859.6|1859.1|1858.92|1858.42|278
1637272200000|2021-11-18 21:50:00|1859.03|1858.53|1859.13|1858.63|1859.25|1858.75|1858.96|1858.46|213
1637272500000|2021-11-18 21:55:00|1859.07|1858.57|1859.17|1858.67|1859.38|1858.88|1858.9|1858.4|245
1637276400000|2021-11-18 23:00:00|1859.43|1858.93|1859.64|1859.14|1860.35|1859.2|1859.38|1858.28|182
1637276700000|2021-11-18 23:05:00|1859.6|1859.1|1859.48|1858.98|1859.68|1859.18|1859.42|1858.92|199
1637277000000|2021-11-18 23:10:00|1859.49|1858.99|1859.16|1858.66|1859.49|1858.99|1859.15|1858.65|135
1637277300000|2021-11-18 23:15:00|1859.22|1858.72|1858.81|1858.31|1859.22|1858.72|1858.76|1858.26|200
1637277600000|2021-11-18 23:20:00|1858.82|1858.32|1858.61|1858.11|1858.89|1858.39|1858.58|1858.08|235
1637277900000|2021-11-18 23:25:00|1858.63|1858.13|1858.44|1857.94|1858.74|1858.24|1858.35|1857.85|235
1637278200000|2021-11-18 23:30:00|1858.43|1857.93|1858.93|1858.43|1859.5|1859|1858.4|1857.9|319
1637278500000|2021-11-18 23:35:00|1858.95|1858.45|1859.22|1858.72|1859.35|1858.85|1858.95|1858.45|188
1637278800000|2021-11-18 23:40:00|1859.21|1858.71|1859.01|1858.51|1859.21|1858.71|1858.67|1858.17|203
1637279100000|2021-11-18 23:45:00|1858.99|1858.49|1859.49|1858.99|1859.58|1859.08|1858.92|1858.42|189
1637279400000|2021-11-18 23:50:00|1859.5|1859|1859.47|1858.97|1859.61|1859.11|1859.42|1858.92|154
1637279700000|2021-11-18 23:55:00|1859.54|1859.04|1859.93|1859.43|1859.99|1859.49|1859.43|1858.93|196
1637280000000|2021-11-19 00:00:00|1859.94|1859.44|1859.87|1859.37|1860.4|1859.9|1859.76|1859.26|347
1637280300000|2021-11-19 00:05:00|1859.86|1859.36|1859.12|1858.62|1859.88|1859.38|1859.12|1858.62|287
1637280600000|2021-11-19 00:10:00|1859.11|1858.61|1860.14|1859.64|1860.17|1859.67|1858.93|1858.43|371
1637280900000|2021-11-19 00:15:00|1860.12|1859.62|1860.49|1859.99|1860.52|1860.02|1859.39|1858.99|403
1637281200000|2021-11-19 00:20:00|1860.51|1860.01|1860.22|1859.72|1860.68|1860.2|1859.66|1859.16|371
1637281500000|2021-11-19 00:25:00|1860.2|1859.7|1860.02|1859.52|1860.21|1859.71|1859.89|1859.39|182
1637281800000|2021-11-19 00:30:00|1860.01|1859.51|1859.56|1859.06|1860.01|1859.51|1859.48|1858.98|189
1637282100000|2021-11-19 00:35:00|1859.54|1859.04|1859.54|1859.04|1859.99|1859.49|1859.38|1858.88|198
1637282400000|2021-11-19 00:40:00|1859.52|1859.02|1859.66|1859.16|1859.69|1859.19|1859.34|1858.84|190
1637282700000|2021-11-19 00:45:00|1859.65|1859.15|1859.32|1858.82|1859.73|1859.23|1859.24|1858.74|181
1637283000000|2021-11-19 00:50:00|1859.33|1858.83|1859.63|1859.13|1859.63|1859.13|1859.01|1858.51|232
1637283300000|2021-11-19 00:55:00|1859.71|1859.21|1859.39|1858.89|1859.73|1859.23|1859.14|1858.64|243
1637283600000|2021-11-19 01:00:00|1859.44|1858.94|1860.03|1859.53|1860.49|1859.99|1859.37|1858.87|854
1637283900000|2021-11-19 01:05:00|1860.04|1859.54|1859.94|1859.44|1861.14|1860.64|1859.66|1859.16|715
1637284200000|2021-11-19 01:10:00|1859.95|1859.45|1859.77|1859.27|1860.62|1860.12|1859.54|1859.04|783
1637284500000|2021-11-19 01:15:00|1859.76|1859.26|1860.4|1859.9|1860.42|1859.92|1859.49|1858.99|751
1637284800000|2021-11-19 01:20:00|1860.39|1859.89|1860.96|1860.46|1861.1|1860.65|1860.28|1859.78|629
1637285100000|2021-11-19 01:25:00|1860.98|1860.48|1861.2|1860.7|1861.35|1860.85|1860.81|1860.31|440
1637285400000|2021-11-19 01:30:00|1861.19|1860.69|1861.19|1860.69|1861.25|1860.75|1860.26|1859.76|551
1637285700000|2021-11-19 01:35:00|1861.17|1860.67|1861.42|1860.92|1861.93|1861.43|1861.07|1860.57|573
1637286000000|2021-11-19 01:40:00|1861.41|1860.91|1861.91|1861.41|1862.09|1861.59|1861.06|1860.69|589
1637286300000|2021-11-19 01:45:00|1861.96|1861.46|1862.07|1861.57|1862.36|1861.86|1861.73|1861.23|690
1637286600000|2021-11-19 01:50:00|1862.08|1861.58|1861.9|1861.4|1862.5|1862.12|1861.57|1861.09|502
1637286900000|2021-11-19 01:55:00|1861.88|1861.38|1861.79|1861.29|1861.97|1861.49|1861.44|1860.94|502
1637287200000|2021-11-19 02:00:00|1861.86|1861.36|1861.51|1861.01|1862.06|1861.61|1861.31|1860.81|524
1637287500000|2021-11-19 02:05:00|1861.58|1861.08|1861.58|1861.08|1861.73|1861.23|1861.23|1860.8|410
1637287800000|2021-11-19 02:10:00|1861.57|1861.07|1861.03|1860.53|1861.59|1861.09|1860.77|1860.27|378
1637288100000|2021-11-19 02:15:00|1861.06|1860.56|1861.54|1861.04|1861.54|1861.04|1860.94|1860.44|224
1637288400000|2021-11-19 02:20:00|1861.53|1861.03|1861.62|1861.12|1861.68|1861.18|1861.4|1860.9|210
1637288700000|2021-11-19 02:25:00|1861.63|1861.13|1862.18|1861.68|1862.3|1861.8|1861.61|1861.11|249
1637289000000|2021-11-19 02:30:00|1862.2|1861.7|1863.09|1862.59|1863.19|1862.71|1862.13|1861.63|681
1637289300000|2021-11-19 02:35:00|1863.1|1862.6|1862.46|1861.96|1863.34|1862.9|1862.17|1861.74|674
1637289600000|2021-11-19 02:40:00|1862.52|1862.02|1862.11|1861.61|1862.56|1862.06|1861.92|1861.42|435
1637289900000|2021-11-19 02:45:00|1862.14|1861.64|1862.43|1861.93|1862.57|1862.07|1861.94|1861.44|263
1637290200000|2021-11-19 02:50:00|1862.42|1861.92|1862.05|1861.55|1862.43|1861.93|1861.73|1861.23|372
1637290500000|2021-11-19 02:55:00|1862.03|1861.53|1862.13|1861.63|1862.41|1861.91|1862.02|1861.52|360
1637290800000|2021-11-19 03:00:00|1862.14|1861.64|1862.54|1862.04|1862.59|1862.09|1861.82|1861.32|433
1637291100000|2021-11-19 03:05:00|1862.51|1862.01|1862.76|1862.26|1863.23|1862.73|1862.5|1862|492
1637291400000|2021-11-19 03:10:00|1862.77|1862.27|1862.87|1862.37|1862.9|1862.43|1862.28|1861.78|411
1637291700000|2021-11-19 03:15:00|1862.84|1862.34|1863.11|1862.61|1863.21|1862.82|1862.79|1862.34|378
1637292000000|2021-11-19 03:20:00|1863.1|1862.6|1863.18|1862.68|1863.2|1862.7|1862.67|1862.17|348
1637292300000|2021-11-19 03:25:00|1863.19|1862.69|1862.48|1861.98|1863.39|1862.89|1862.12|1861.7|380
1637292600000|2021-11-19 03:30:00|1862.47|1861.97|1862.37|1861.87|1862.47|1861.97|1862.17|1861.67|192
1637292900000|2021-11-19 03:35:00|1862.38|1861.88|1862.53|1862.03|1862.56|1862.11|1862.24|1861.8|173
1637293200000|2021-11-19 03:40:00|1862.5|1862|1862.79|1862.29|1862.92|1862.42|1862.47|1861.97|225
1637293500000|2021-11-19 03:45:00|1862.78|1862.28|1863.26|1862.76|1863.46|1863|1862.66|1862.23|256
1637293800000|2021-11-19 03:50:00|1863.27|1862.77|1863.59|1863.09|1863.65|1863.15|1862.89|1862.39|286
1637294100000|2021-11-19 03:55:00|1863.56|1863.06|1863.41|1862.91|1863.83|1863.33|1863.41|1862.91|181
1637294400000|2021-11-19 04:00:00|1863.4|1862.9|1863.38|1862.88|1863.56|1863.06|1863.19|1862.69|309
1637294700000|2021-11-19 04:05:00|1863.35|1862.85|1863.73|1863.23|1864|1863.5|1863.35|1862.85|222
1637295000000|2021-11-19 04:10:00|1863.72|1863.22|1863.9|1863.4|1863.92|1863.42|1863.34|1862.93|231
1637295300000|2021-11-19 04:15:00|1863.91|1863.41|1863.39|1862.89|1863.92|1863.42|1863.32|1862.82|214
1637295600000|2021-11-19 04:20:00|1863.4|1862.9|1863.5|1863|1864|1863.5|1863.02|1862.68|359
1637295900000|2021-11-19 04:25:00|1863.52|1863.02|1863.18|1862.68|1863.73|1863.23|1863|1862.5|255
1637296200000|2021-11-19 04:30:00|1863.16|1862.66|1863.15|1862.65|1863.34|1862.84|1863.01|1862.59|207
1637296500000|2021-11-19 04:35:00|1863.14|1862.64|1863.73|1863.23|1863.82|1863.32|1862.99|1862.53|275
1637296800000|2021-11-19 04:40:00|1863.74|1863.24|1863.56|1863.06|1864.09|1863.63|1863.16|1862.85|328
1637297100000|2021-11-19 04:45:00|1863.58|1863.08|1863.75|1863.25|1863.85|1863.35|1863.52|1863.02|209
1637297400000|2021-11-19 04:50:00|1863.73|1863.23|1863.43|1862.93|1863.85|1863.44|1863.41|1862.91|195
1637297700000|2021-11-19 04:55:00|1863.44|1862.94|1862.95|1862.45|1863.44|1862.94|1862.62|1862.12|347
1637298000000|2021-11-19 05:00:00|1862.96|1862.46|1863.28|1862.78|1863.32|1862.82|1862.77|1862.27|232
1637298300000|2021-11-19 05:05:00|1863.3|1862.8|1863.53|1863.03|1863.57|1863.07|1863.16|1862.66|199
1637298600000|2021-11-19 05:10:00|1863.54|1863.04|1863.73|1863.23|1863.83|1863.33|1863.43|1862.93|258
1637298900000|2021-11-19 05:15:00|1863.72|1863.22|1863.68|1863.18|1863.75|1863.25|1863.57|1863.07|183
1637299200000|2021-11-19 05:20:00|1863.63|1863.13|1863.43|1862.93|1863.67|1863.17|1863.13|1862.63|210
1637299500000|2021-11-19 05:25:00|1863.42|1862.92|1863.14|1862.64|1863.44|1862.94|1863.09|1862.59|171
1637299800000|2021-11-19 05:30:00|1863.06|1862.56|1862.57|1862.07|1863.4|1862.9|1862.46|1861.97|520
1637300100000|2021-11-19 05:35:00|1862.6|1862.1|1862.92|1862.42|1862.98|1862.48|1862.33|1861.91|347
1637300400000|2021-11-19 05:40:00|1862.93|1862.43|1862.81|1862.31|1863.26|1862.76|1862.71|1862.21|289
1637300700000|2021-11-19 05:45:00|1862.8|1862.3|1862.04|1861.54|1862.82|1862.32|1861.89|1861.39|461
1637301000000|2021-11-19 05:50:00|1862.05|1861.55|1861.39|1860.89|1862.15|1861.73|1861.39|1860.89|377
1637301300000|2021-11-19 05:55:00|1861.4|1860.9|1861.33|1860.83|1861.57|1861.07|1860.76|1860.26|472
1637301600000|2021-11-19 06:00:00|1861.27|1860.77|1861.81|1861.31|1861.82|1861.45|1861.22|1860.72|361
1637301900000|2021-11-19 06:05:00|1861.78|1861.28|1860.84|1860.34|1862.37|1861.87|1860.73|1860.34|445
1637302200000|2021-11-19 06:10:00|1860.87|1860.37|1861.56|1861.06|1861.86|1861.39|1860.78|1860.28|496
1637302500000|2021-11-19 06:15:00|1861.55|1861.05|1861.61|1861.11|1861.77|1861.27|1860.81|1860.31|462
1637302800000|2021-11-19 06:20:00|1861.6|1861.1|1861.12|1860.62|1861.6|1861.1|1861.04|1860.54|291
1637303100000|2021-11-19 06:25:00|1861.11|1860.61|1861.03|1860.53|1861.12|1860.62|1860.72|1860.22|325
1637303400000|2021-11-19 06:30:00|1861.04|1860.54|1861.65|1861.15|1861.7|1861.2|1861|1860.5|454
1637303700000|2021-11-19 06:35:00|1861.67|1861.17|1861.87|1861.37|1861.98|1861.48|1860.94|1860.44|395
1637304000000|2021-11-19 06:40:00|1861.86|1861.36|1861.07|1860.57|1861.86|1861.36|1860.97|1860.47|509
1637304300000|2021-11-19 06:45:00|1861.05|1860.55|1860.69|1860.19|1861.47|1860.97|1860.54|1860.04|459
1637304600000|2021-11-19 06:50:00|1860.68|1860.18|1860.01|1859.51|1860.72|1860.22|1859.56|1859.06|464
1637304900000|2021-11-19 06:55:00|1859.93|1859.43|1859.33|1858.83|1860.03|1859.53|1859|1858.5|608
1637305200000|2021-11-19 07:00:00|1859.45|1858.95|1857.68|1857.18|1859.45|1858.95|1857.37|1856.87|691
1637305500000|2021-11-19 07:05:00|1857.61|1857.11|1858.46|1857.96|1859.46|1858.96|1857.61|1857.11|596
1637305800000|2021-11-19 07:10:00|1858.42|1857.92|1858.3|1857.8|1858.67|1858.17|1858.06|1857.63|459
1637306100000|2021-11-19 07:15:00|1858.32|1857.82|1858.6|1858.1|1858.84|1858.34|1858.24|1857.74|467
1637306400000|2021-11-19 07:20:00|1858.62|1858.12|1859.28|1858.78|1859.36|1858.86|1858.51|1858.01|431
1637306700000|2021-11-19 07:25:00|1859.27|1858.77|1858.95|1858.45|1859.38|1858.88|1858.63|1858.13|440
1637307000000|2021-11-19 07:30:00|1858.94|1858.44|1858.48|1857.98|1858.95|1858.45|1857.68|1857.18|578
1637307300000|2021-11-19 07:35:00|1858.47|1857.97|1857.86|1857.36|1858.63|1858.13|1857.83|1857.33|532
1637307600000|2021-11-19 07:40:00|1857.87|1857.37|1857.43|1856.93|1858.33|1857.83|1857.38|1856.88|433
1637307900000|2021-11-19 07:45:00|1857.42|1856.92|1857.44|1856.94|1857.88|1857.38|1856.27|1855.97|609
1637308200000|2021-11-19 07:50:00|1857.43|1856.93|1856.72|1856.22|1857.67|1857.17|1856.67|1856.18|636
1637308500000|2021-11-19 07:55:00|1856.74|1856.24|1857.75|1857.45|1857.85|1857.47|1856.66|1856.17|620
1637308800000|2021-11-19 08:00:00|1857.74|1857.44|1858.45|1857.95|1858.56|1858.16|1857.61|1857.29|638
1637309100000|2021-11-19 08:05:00|1858.44|1857.94|1857.94|1857.44|1858.53|1858.08|1857.64|1857.14|520
1637309400000|2021-11-19 08:10:00|1857.95|1857.45|1859.44|1858.94|1859.51|1859.01|1857.72|1857.25|576
1637309700000|2021-11-19 08:15:00|1859.43|1858.93|1857.91|1857.41|1859.69|1859.19|1857.83|1857.33|612
1637310000000|2021-11-19 08:20:00|1857.92|1857.42|1855.79|1855.29|1858.05|1857.63|1855.16|1854.86|694
1637310300000|2021-11-19 08:25:00|1855.8|1855.3|1855.84|1855.34|1856.88|1856.45|1855.43|1854.94|866
1637310600000|2021-11-19 08:30:00|1855.83|1855.33|1855.08|1854.58|1855.83|1855.33|1854.18|1853.77|936
1637310900000|2021-11-19 08:35:00|1855.11|1854.61|1854.6|1854.1|1856.03|1855.6|1854.45|1854.03|735
1637311200000|2021-11-19 08:40:00|1854.54|1854.04|1854.84|1854.34|1855.3|1854.8|1854.36|1853.86|626
1637311500000|2021-11-19 08:45:00|1854.86|1854.36|1855.16|1854.66|1855.25|1854.84|1854.39|1853.89|649
1637311800000|2021-11-19 08:50:00|1855.15|1854.65|1854.47|1853.97|1855.27|1854.84|1854|1853.5|564
1637312100000|2021-11-19 08:55:00|1854.48|1853.98|1854.2|1853.7|1854.95|1854.59|1853.98|1853.6|626
1637312400000|2021-11-19 09:00:00|1854.17|1853.67|1853.36|1852.86|1854.23|1853.76|1852.32|1852|930
1637312700000|2021-11-19 09:05:00|1853.37|1852.87|1852.25|1851.75|1854.09|1853.59|1851.85|1851.35|804
1637313000000|2021-11-19 09:10:00|1852.24|1851.74|1852.99|1852.49|1853.85|1853.36|1852.04|1851.54|700
1637313300000|2021-11-19 09:15:00|1852.94|1852.44|1853.79|1853.49|1854.24|1853.74|1852.88|1852.38|571
1637313600000|2021-11-19 09:20:00|1853.89|1853.39|1853.94|1853.44|1854.74|1854.38|1853.76|1853.26|517
1637313900000|2021-11-19 09:25:00|1853.93|1853.43|1861.14|1860.64|1862.43|1861.93|1853.82|1853.32|1583
1637314200000|2021-11-19 09:30:00|1861.11|1860.61|1860.49|1859.99|1862.62|1862.12|1860.39|1859.89|1614
1637314500000|2021-11-19 09:35:00|1860.51|1860.01|1860.42|1859.92|1861.07|1860.57|1859.17|1858.67|1473
1637314800000|2021-11-19 09:40:00|1860.43|1859.93|1860.74|1860.24|1862.19|1861.69|1859.93|1859.43|1327
1637315100000|2021-11-19 09:45:00|1860.75|1860.25|1860.11|1859.61|1860.87|1860.37|1858.29|1857.79|1317
1637315400000|2021-11-19 09:50:00|1860.12|1859.62|1861.51|1861.01|1861.8|1861.41|1859.87|1859.37|1093
1637315700000|2021-11-19 09:55:00|1861.52|1861.02|1864.38|1863.88|1864.5|1864.01|1860.97|1860.57|1222
1637316000000|2021-11-19 10:00:00|1864.39|1863.89|1864.09|1863.59|1864.78|1864.28|1863.07|1862.57|1077
1637316300000|2021-11-19 10:05:00|1864.1|1863.6|1864.01|1863.71|1864.29|1863.79|1863.57|1863.14|1028
1637316600000|2021-11-19 10:10:00|1864.06|1863.56|1862.45|1861.95|1865.15|1864.73|1862.27|1861.86|981
1637316900000|2021-11-19 10:15:00|1862.44|1861.94|1863.61|1863.11|1863.61|1863.11|1862.25|1861.85|842
1637317200000|2021-11-19 10:20:00|1863.63|1863.13|1863.3|1862.8|1863.77|1863.27|1862.64|1862.14|894
1637317500000|2021-11-19 10:25:00|1863.31|1862.81|1862.17|1861.87|1863.65|1863.15|1862.14|1861.78|868
1637317800000|2021-11-19 10:30:00|1862.21|1861.91|1862.32|1861.82|1863.04|1862.54|1861.29|1860.79|833
1637318100000|2021-11-19 10:35:00|1862.33|1861.83|1861.09|1860.59|1862.4|1861.9|1860.71|1860.33|919
1637318400000|2021-11-19 10:40:00|1861.08|1860.58|1860.17|1859.67|1861.15|1860.65|1859.54|1859.04|760
1637318700000|2021-11-19 10:45:00|1860.21|1859.71|1861.47|1860.97|1861.75|1861.25|1859.64|1859.24|755
1637319000000|2021-11-19 10:50:00|1861.48|1860.98|1861.58|1861.08|1862.86|1862.47|1861.32|1860.82|750
1637319300000|2021-11-19 10:55:00|1861.59|1861.09|1859.95|1859.45|1861.59|1861.09|1859.76|1859.31|752
1637319600000|2021-11-19 11:00:00|1859.99|1859.49|1860.84|1860.34|1860.84|1860.34|1859.82|1859.39|599
1637319900000|2021-11-19 11:05:00|1860.82|1860.32|1860.25|1859.75|1861.62|1861.12|1859.73|1859.23|677
1637320200000|2021-11-19 11:10:00|1860.26|1859.76|1859.22|1858.72|1860.44|1859.96|1859.2|1858.7|560
1637320500000|2021-11-19 11:15:00|1859.28|1858.78|1858.7|1858.2|1859.42|1859.01|1858.65|1858.15|761
1637320800000|2021-11-19 11:20:00|1858.71|1858.21|1859.46|1858.96|1859.48|1859.01|1858.46|1858.05|613
1637321100000|2021-11-19 11:25:00|1859.48|1858.98|1859.76|1859.26|1860.17|1859.67|1859.25|1858.92|525
1637321400000|2021-11-19 11:30:00|1859.75|1859.25|1861.96|1861.46|1862|1861.54|1859.59|1859.09|608
1637321700000|2021-11-19 11:35:00|1861.95|1861.45|1862.24|1861.74|1862.33|1861.83|1860.86|1860.36|781
1637322000000|2021-11-19 11:40:00|1862.23|1861.73|1861.41|1860.91|1862.36|1861.95|1861.05|1860.62|796
1637322300000|2021-11-19 11:45:00|1861.42|1860.92|1861.83|1861.33|1862.51|1862.08|1861.34|1860.91|595
1637322600000|2021-11-19 11:50:00|1861.84|1861.34|1862.4|1861.9|1862.7|1862.2|1861.64|1861.14|532
1637322900000|2021-11-19 11:55:00|1862.37|1861.87|1862.11|1861.61|1862.74|1862.36|1862|1861.5|724
1637323200000|2021-11-19 12:00:00|1862.13|1861.63|1862.61|1862.11|1863.3|1862.86|1861.89|1861.44|866
1637323500000|2021-11-19 12:05:00|1862.62|1862.12|1862.46|1861.96|1863.03|1862.54|1862.06|1861.67|764
1637323800000|2021-11-19 12:10:00|1862.45|1861.95|1860.84|1860.34|1862.56|1862.06|1860.34|1859.97|741
1637324100000|2021-11-19 12:15:00|1860.83|1860.33|1861.41|1860.91|1861.51|1861.01|1860.54|1860.04|536
1637324400000|2021-11-19 12:20:00|1861.4|1860.9|1862.42|1861.92|1862.44|1861.94|1861.02|1860.52|557
1637324700000|2021-11-19 12:25:00|1862.41|1861.91|1861.88|1861.38|1862.7|1862.2|1861.7|1861.2|595
1637325000000|2021-11-19 12:30:00|1861.86|1861.36|1862.53|1862.03|1863.2|1862.7|1861.67|1861.28|674
1637325300000|2021-11-19 12:35:00|1862.56|1862.06|1862.64|1862.14|1863.22|1862.72|1862.42|1861.92|576
1637325600000|2021-11-19 12:40:00|1862.63|1862.13|1863.78|1863.28|1864.03|1863.53|1862.12|1861.72|626
1637325900000|2021-11-19 12:45:00|1863.77|1863.27|1862.81|1862.31|1864.35|1863.85|1862.37|1862.01|810
1637326200000|2021-11-19 12:50:00|1862.82|1862.32|1861.37|1860.87|1863.15|1862.65|1860.8|1860.3|967
1637326500000|2021-11-19 12:55:00|1861.36|1860.86|1860.53|1860.03|1861.71|1861.21|1860.4|1860.03|946
1637326800000|2021-11-19 13:00:00|1860.56|1860.06|1860.42|1859.92|1860.56|1860.08|1859.14|1858.64|1308
1637327100000|2021-11-19 13:05:00|1860.4|1859.9|1861.04|1860.54|1861.73|1861.23|1860.21|1859.76|968
1637327400000|2021-11-19 13:10:00|1861.05|1860.55|1861.31|1860.81|1861.92|1861.46|1860.87|1860.48|857
1637327700000|2021-11-19 13:15:00|1861.3|1860.8|1862.11|1861.81|1862.25|1861.84|1861.29|1860.8|763
1637328000000|2021-11-19 13:20:00|1862.08|1861.78|1864.32|1863.82|1864.51|1864.01|1862.08|1861.78|1227
1637328300000|2021-11-19 13:25:00|1864.28|1863.78|1863.53|1863.03|1864.48|1864.04|1862.97|1862.47|1071
1637328600000|2021-11-19 13:30:00|1863.56|1863.06|1861.75|1861.25|1863.93|1863.43|1861.42|1860.92|1103
1637328900000|2021-11-19 13:35:00|1861.73|1861.23|1860.87|1860.37|1862.06|1861.56|1860.42|1859.92|996
1637329200000|2021-11-19 13:40:00|1860.86|1860.36|1860.82|1860.32|1861.28|1860.86|1860.38|1859.97|935
1637329500000|2021-11-19 13:45:00|1860.78|1860.28|1859.73|1859.23|1861.48|1860.98|1858.74|1858.24|1082
1637329800000|2021-11-19 13:50:00|1859.72|1859.22|1858.77|1858.27|1859.74|1859.24|1858.11|1857.61|1051
1637330100000|2021-11-19 13:55:00|1858.78|1858.28|1860.39|1859.89|1860.62|1860.12|1858.13|1857.64|922
1637330400000|2021-11-19 14:00:00|1860.42|1859.92|1863.25|1862.75|1863.58|1863.08|1860.29|1859.79|1129
1637330700000|2021-11-19 14:05:00|1863.23|1862.73|1864.36|1863.86|1866.01|1865.71|1863.2|1862.7|1168
1637331000000|2021-11-19 14:10:00|1864.35|1863.85|1859.21|1858.71|1864.66|1864.16|1859.19|1858.69|1263
1637331300000|2021-11-19 14:15:00|1859.26|1858.76|1855.82|1855.32|1859.44|1858.94|1852.25|1851.76|1944
1637331600000|2021-11-19 14:20:00|1855.74|1855.24|1858.07|1857.57|1858.69|1858.19|1854.12|1853.62|1599
1637331900000|2021-11-19 14:25:00|1858.02|1857.52|1858.72|1858.22|1859.46|1858.96|1856.26|1855.76|1242
1637332200000|2021-11-19 14:30:00|1858.77|1858.27|1858.21|1857.71|1860.12|1859.62|1857.77|1857.27|1665
1637332500000|2021-11-19 14:35:00|1858.13|1857.63|1859.89|1859.39|1861.15|1860.65|1858.01|1857.51|1434
1637332800000|2021-11-19 14:40:00|1860.06|1859.56|1861.37|1861.07|1861.74|1861.39|1859.63|1859.13|1335
1637333100000|2021-11-19 14:45:00|1861.34|1861.04|1861.57|1861.07|1862.93|1862.54|1861.25|1860.77|1253
1637333400000|2021-11-19 14:50:00|1861.58|1861.08|1860.92|1860.42|1861.96|1861.55|1859.51|1859.01|1187
1637333700000|2021-11-19 14:55:00|1860.97|1860.47|1862.12|1861.62|1862.51|1862.01|1860.39|1859.89|1293
1637334000000|2021-11-19 15:00:00|1862.11|1861.61|1860.73|1860.23|1862.64|1862.14|1860.29|1859.79|1227
1637334300000|2021-11-19 15:05:00|1860.72|1860.22|1861.36|1860.86|1861.74|1861.24|1859.9|1859.4|992
1637334600000|2021-11-19 15:10:00|1861.35|1860.85|1860.96|1860.66|1861.54|1861.04|1860.48|1859.98|950
1637334900000|2021-11-19 15:15:00|1861.09|1860.79|1862.45|1861.95|1862.46|1862.01|1860.46|1860.04|924
1637335200000|2021-11-19 15:20:00|1862.51|1862.01|1862.41|1861.91|1862.91|1862.43|1862.14|1861.64|1085
1637335500000|2021-11-19 15:25:00|1862.42|1861.92|1861.84|1861.34|1862.46|1861.96|1860.79|1860.49|905
1637335800000|2021-11-19 15:30:00|1861.82|1861.32|1862.51|1862.01|1862.8|1862.3|1861.56|1861.06|870
1637336100000|2021-11-19 15:35:00|1862.5|1862|1861.37|1861.07|1862.6|1862.1|1861.33|1860.89|759
1637336400000|2021-11-19 15:40:00|1861.4|1861.1|1861.73|1861.23|1862.59|1862.2|1861.14|1860.76|904
1637336700000|2021-11-19 15:45:00|1861.81|1861.31|1856.25|1855.75|1861.97|1861.53|1856.25|1855.75|1629
1637337000000|2021-11-19 15:50:00|1856.26|1855.76|1859.28|1858.78|1859.43|1858.93|1856.24|1855.74|1315
1637337300000|2021-11-19 15:55:00|1859.26|1858.76|1860.72|1860.22|1860.79|1860.29|1859.19|1858.69|1107
1637337600000|2021-11-19 16:00:00|1860.71|1860.21|1860.15|1859.65|1861.05|1860.55|1859.34|1858.84|1008
1637337900000|2021-11-19 16:05:00|1860.14|1859.64|1859.78|1859.28|1860.24|1859.74|1859.24|1858.74|800
1637338200000|2021-11-19 16:10:00|1859.77|1859.27|1859.55|1859.05|1860.29|1859.98|1859.32|1858.83|801
1637338500000|2021-11-19 16:15:00|1859.56|1859.06|1857.74|1857.24|1860.23|1859.73|1857.52|1857.02|915
1637338800000|2021-11-19 16:20:00|1857.87|1857.37|1858.84|1858.34|1858.9|1858.4|1857.77|1857.27|967
1637339100000|2021-11-19 16:25:00|1858.83|1858.33|1859.08|1858.58|1859.21|1858.71|1858.12|1857.62|789
1637339400000|2021-11-19 16:30:00|1859.1|1858.6|1857.49|1856.99|1859.22|1858.72|1857.27|1856.87|749
1637339700000|2021-11-19 16:35:00|1857.48|1856.98|1857.97|1857.47|1858.45|1857.95|1857.28|1856.78|624
1637340000000|2021-11-19 16:40:00|1857.98|1857.48|1857.72|1857.22|1858.47|1858.02|1857.43|1856.93|721
1637340300000|2021-11-19 16:45:00|1857.7|1857.2|1858.33|1857.83|1858.34|1857.84|1856.71|1856.33|687
1637340600000|2021-11-19 16:50:00|1858.34|1857.84|1857.23|1856.73|1858.87|1858.37|1857.21|1856.71|811
1637340900000|2021-11-19 16:55:00|1857.26|1856.76|1856.85|1856.35|1857.72|1857.22|1856.03|1855.53|666
1637341200000|2021-11-19 17:00:00|1856.82|1856.32|1857.31|1856.81|1857.76|1857.26|1856.77|1856.27|657
1637341500000|2021-11-19 17:05:00|1857.29|1856.79|1857.29|1856.79|1857.72|1857.22|1856.88|1856.38|538
1637341800000|2021-11-19 17:10:00|1857.3|1856.8|1855.97|1855.47|1857.36|1856.86|1855.78|1855.28|831
1637342100000|2021-11-19 17:15:00|1856|1855.5|1856.85|1856.35|1857.14|1856.64|1855.91|1855.41|674
1637342400000|2021-11-19 17:20:00|1856.84|1856.34|1857.33|1856.83|1857.52|1857.02|1856.7|1856.2|553
1637342700000|2021-11-19 17:25:00|1857.31|1856.81|1856.9|1856.4|1857.43|1856.93|1856.9|1856.4|439
1637343000000|2021-11-19 17:30:00|1856.92|1856.42|1856.38|1855.88|1857.02|1856.52|1856.3|1855.8|455
1637343300000|2021-11-19 17:35:00|1856.37|1855.87|1854.37|1853.87|1856.84|1856.34|1854.03|1853.53|874
1637343600000|2021-11-19 17:40:00|1854.3|1853.8|1844.06|1843.56|1854.51|1854.01|1843.62|1843.12|2087
1637343900000|2021-11-19 17:45:00|1844.07|1843.57|1847.11|1846.61|1848.76|1848.26|1843.32|1842.82|1764
1637344200000|2021-11-19 17:50:00|1847.1|1846.6|1847.19|1846.69|1847.83|1847.33|1846.48|1845.98|1337
1637344500000|2021-11-19 17:55:00|1847.2|1846.7|1847.31|1846.81|1848.13|1847.63|1846.22|1845.72|1276
1637344800000|2021-11-19 18:00:00|1847.28|1846.78|1846.08|1845.58|1847.67|1847.17|1845.46|1844.96|1065
1637345100000|2021-11-19 18:05:00|1846.06|1845.56|1847.13|1846.63|1847.94|1847.44|1844.79|1844.29|1176
1637345400000|2021-11-19 18:10:00|1847.17|1846.67|1848.94|1848.44|1849.05|1848.55|1847.17|1846.67|1161
1637345700000|2021-11-19 18:15:00|1848.97|1848.47|1848.99|1848.49|1850.33|1849.83|1848.75|1848.25|1008
1637346000000|2021-11-19 18:20:00|1849|1848.5|1849.46|1848.96|1850.14|1849.64|1848.88|1848.38|901
1637346300000|2021-11-19 18:25:00|1849.64|1849.14|1850.49|1849.99|1850.87|1850.37|1849.07|1848.57|1028
1637346600000|2021-11-19 18:30:00|1850.48|1849.98|1849.08|1848.58|1850.9|1850.4|1849.05|1848.55|954
1637346900000|2021-11-19 18:35:00|1849.19|1848.69|1850.48|1849.98|1850.64|1850.14|1848.55|1848.05|794
1637347200000|2021-11-19 18:40:00|1850.45|1849.95|1850.59|1850.09|1850.85|1850.35|1850.13|1849.63|741
1637347500000|2021-11-19 18:45:00|1850.53|1850.03|1849.63|1849.13|1850.53|1850.03|1849.55|1849.05|834
1637347800000|2021-11-19 18:50:00|1849.64|1849.14|1850.14|1849.64|1850.21|1849.71|1849.5|1849|710
1637348100000|2021-11-19 18:55:00|1850.15|1849.65|1849.08|1848.58|1850.28|1849.78|1848.96|1848.46|590
1637348400000|2021-11-19 19:00:00|1849.13|1848.63|1850.05|1849.55|1850.29|1849.79|1849.13|1848.63|650
1637348700000|2021-11-19 19:05:00|1850.15|1849.65|1848.71|1848.21|1850.24|1849.74|1848.47|1847.97|509
1637349000000|2021-11-19 19:10:00|1848.7|1848.2|1847.83|1847.33|1848.7|1848.2|1847.59|1847.09|540
1637349300000|2021-11-19 19:15:00|1847.81|1847.31|1848.22|1847.72|1848.42|1847.92|1847.73|1847.23|591
1637349600000|2021-11-19 19:20:00|1848.24|1847.74|1848.12|1847.62|1848.76|1848.26|1847.97|1847.47|693
1637349900000|2021-11-19 19:25:00|1848.1|1847.6|1847.66|1847.36|1848.44|1847.94|1847.63|1847.21|580
1637350200000|2021-11-19 19:30:00|1847.67|1847.37|1848.2|1847.7|1848.48|1847.98|1847.58|1847.19|551
1637350500000|2021-11-19 19:35:00|1848.23|1847.73|1848.51|1848.01|1848.59|1848.09|1847.89|1847.39|543
1637350800000|2021-11-19 19:40:00|1848.55|1848.05|1848.68|1848.18|1849.07|1848.57|1848.42|1847.92|568
1637351100000|2021-11-19 19:45:00|1848.66|1848.16|1848.83|1848.33|1849.09|1848.59|1848.33|1847.9|513
1637351400000|2021-11-19 19:50:00|1848.82|1848.32|1849.17|1848.67|1850|1849.52|1848.74|1848.24|674
1637351700000|2021-11-19 19:55:00|1849.16|1848.66|1850.04|1849.54|1850.26|1849.76|1849.14|1848.64|656
1637352000000|2021-11-19 20:00:00|1849.98|1849.48|1848.03|1847.53|1849.98|1849.48|1847.64|1847.14|820
1637352300000|2021-11-19 20:05:00|1848.11|1847.61|1847.79|1847.29|1848.32|1847.82|1847.39|1846.89|487
1637352600000|2021-11-19 20:10:00|1847.8|1847.3|1847.24|1846.74|1848.03|1847.53|1846.97|1846.47|610
1637352900000|2021-11-19 20:15:00|1847.27|1846.77|1847.65|1847.15|1848.06|1847.56|1846.64|1846.14|445
1637353200000|2021-11-19 20:20:00|1847.71|1847.21|1846.79|1846.29|1847.85|1847.35|1846.79|1846.29|518
1637353500000|2021-11-19 20:25:00|1846.71|1846.21|1847.37|1846.87|1847.42|1846.92|1846.68|1846.18|402
1637353800000|2021-11-19 20:30:00|1847.42|1846.92|1847.51|1847.01|1847.71|1847.21|1847.18|1846.68|516
1637354100000|2021-11-19 20:35:00|1847.63|1847.13|1847.11|1846.61|1847.83|1847.33|1847.09|1846.59|458
1637354400000|2021-11-19 20:40:00|1847.07|1846.57|1847.04|1846.54|1848|1847.5|1846.9|1846.4|606
1637354700000|2021-11-19 20:45:00|1847.01|1846.51|1847.94|1847.44|1847.98|1847.48|1846.8|1846.3|625
1637355000000|2021-11-19 20:50:00|1847.93|1847.43|1847.34|1846.84|1848.08|1847.58|1846.97|1846.47|654
1637355300000|2021-11-19 20:55:00|1847.35|1846.85|1847.32|1846.82|1847.76|1847.26|1846.88|1846.38|783
1637355600000|2021-11-19 21:00:00|1847.4|1846.9|1847.79|1847.29|1847.93|1847.43|1847.25|1846.75|371
1637355900000|2021-11-19 21:05:00|1847.78|1847.28|1847.64|1847.14|1847.98|1847.48|1847.54|1847.04|259
1637356200000|2021-11-19 21:10:00|1847.63|1847.13|1847.33|1846.83|1847.76|1847.26|1847.27|1846.77|175
1637356500000|2021-11-19 21:15:00|1847.32|1846.82|1847.59|1847.09|1847.67|1847.17|1847.31|1846.81|183
1637356800000|2021-11-19 21:20:00|1847.56|1847.06|1847.27|1846.77|1847.87|1847.47|1847.19|1846.69|217
1637357100000|2021-11-19 21:25:00|1847.19|1846.69|1847.01|1846.51|1847.29|1846.79|1846.79|1846.29|199
1637357400000|2021-11-19 21:30:00|1846.9|1846.4|1847.27|1846.77|1847.69|1847.19|1846.9|1846.4|193
1637357700000|2021-11-19 21:35:00|1847.26|1846.76|1846.92|1846.42|1847.59|1847.09|1846.8|1846.3|236
1637358000000|2021-11-19 21:40:00|1847.11|1846.61|1847.04|1846.54|1847.28|1846.78|1846.64|1846.14|166
1637358300000|2021-11-19 21:45:00|1846.94|1846.44|1845.87|1845.37|1846.98|1846.48|1845.75|1845.25|307
1637358600000|2021-11-19 21:50:00|1845.89|1845.39|1846.02|1845.52|1846.51|1846.01|1845.7|1845.2|291
1637358900000|2021-11-19 21:55:00|1846.01|1845.51|1846.79|1846.29|1846.95|1846.45|1845.7|1845.2|264
1637535600000|2021-11-21 23:00:00|1845.32|1844.82|1842.49|1841.99|1845.5|1845|1838.89|1838.39|980
1637535900000|2021-11-21 23:05:00|1842.45|1841.95|1843.37|1842.87|1845.63|1845.13|1842.43|1841.93|769
1637536200000|2021-11-21 23:10:00|1843.38|1842.88|1844.54|1844.04|1844.73|1844.23|1841.8|1841.3|697
1637536500000|2021-11-21 23:15:00|1844.55|1844.05|1843.83|1843.33|1844.84|1844.34|1843|1842.5|428
1637536800000|2021-11-21 23:20:00|1843.81|1843.31|1843.62|1843.12|1844.63|1844.13|1843.36|1842.86|327
1637537100000|2021-11-21 23:25:00|1843.59|1843.09|1843.26|1842.76|1844.23|1843.73|1842.94|1842.44|344
1637537400000|2021-11-21 23:30:00|1843.31|1842.81|1844.35|1843.85|1844.35|1843.85|1843.31|1842.81|340
1637537700000|2021-11-21 23:35:00|1844.33|1843.83|1845.64|1845.14|1845.7|1845.2|1844.03|1843.53|366
1637538000000|2021-11-21 23:40:00|1845.72|1845.22|1846.66|1846.16|1846.71|1846.21|1845.52|1845.12|354
1637538300000|2021-11-21 23:45:00|1846.69|1846.19|1847.15|1846.65|1847.62|1847.12|1846.29|1845.89|322
1637538600000|2021-11-21 23:50:00|1847.12|1846.62|1844.83|1844.33|1847.13|1846.63|1844.09|1843.63|524
1637538900000|2021-11-21 23:55:00|1844.84|1844.34|1845.19|1844.89|1845.45|1844.95|1843.92|1843.42|525
1637539200000|2021-11-22 00:00:00|1845.29|1844.99|1846.95|1846.45|1847.26|1846.83|1844.73|1844.4|629
1637539500000|2021-11-22 00:05:00|1846.98|1846.48|1846.63|1846.13|1847.09|1846.59|1845.97|1845.55|453
1637539800000|2021-11-22 00:10:00|1846.61|1846.11|1846.95|1846.45|1847.52|1847.02|1846.52|1846.02|401
1637540100000|2021-11-22 00:15:00|1846.96|1846.46|1847.09|1846.59|1847.15|1846.65|1845.97|1845.47|482
1637540400000|2021-11-22 00:20:00|1847.1|1846.6|1847.03|1846.53|1847.47|1846.97|1846.7|1846.31|390
1637540700000|2021-11-22 00:25:00|1847.06|1846.56|1846.81|1846.31|1847.06|1846.56|1846.45|1845.95|406
1637541000000|2021-11-22 00:30:00|1846.84|1846.34|1845.74|1845.24|1846.89|1846.39|1845.72|1845.22|430
1637541300000|2021-11-22 00:35:00|1845.72|1845.22|1845.83|1845.33|1846.54|1846.04|1845.71|1845.21|375
1637541600000|2021-11-22 00:40:00|1845.82|1845.32|1846.12|1845.62|1846.15|1845.67|1845.38|1844.91|393
1637541900000|2021-11-22 00:45:00|1846.16|1845.66|1845.86|1845.36|1846.55|1846.05|1845.63|1845.23|395
1637542200000|2021-11-22 00:50:00|1845.89|1845.39|1846.02|1845.52|1846.08|1845.58|1845.44|1844.98|417
1637542500000|2021-11-22 00:55:00|1846.03|1845.53|1846.68|1846.18|1846.91|1846.41|1845.96|1845.46|314
1637542800000|2021-11-22 01:00:00|1846.66|1846.16|1846.82|1846.32|1848.91|1848.41|1845.89|1845.39|1238
1637543100000|2021-11-22 01:05:00|1846.81|1846.31|1845.91|1845.41|1846.81|1846.31|1845.09|1844.7|907
1637543400000|2021-11-22 01:10:00|1845.93|1845.43|1845.67|1845.17|1846.3|1845.8|1845.3|1844.83|669
1637543700000|2021-11-22 01:15:00|1845.66|1845.16|1846|1845.5|1846.21|1845.71|1845.22|1844.72|768
1637544000000|2021-11-22 01:20:00|1845.99|1845.49|1844.83|1844.33|1846.01|1845.51|1844.79|1844.29|557
1637544300000|2021-11-22 01:25:00|1844.81|1844.31|1845.07|1844.57|1845.54|1845.04|1844.39|1843.89|533
1637544600000|2021-11-22 01:30:00|1845.08|1844.58|1846.08|1845.58|1846.14|1845.65|1844.73|1844.23|621
1637544900000|2021-11-22 01:35:00|1846.1|1845.6|1845.57|1845.07|1846.13|1845.63|1845.33|1844.9|505
1637545200000|2021-11-22 01:40:00|1845.56|1845.06|1845.02|1844.52|1845.86|1845.36|1844.92|1844.42|494
1637545500000|2021-11-22 01:45:00|1845.01|1844.51|1845.65|1845.15|1845.75|1845.25|1844.98|1844.48|442
1637545800000|2021-11-22 01:50:00|1845.63|1845.13|1845.5|1845|1845.82|1845.32|1845.29|1844.79|519
1637546100000|2021-11-22 01:55:00|1845.55|1845.05|1846.16|1845.66|1846.4|1845.96|1844.96|1844.63|882
1637546400000|2021-11-22 02:00:00|1846.27|1845.77|1846.09|1845.59|1846.5|1846.17|1845.93|1845.52|802
1637546700000|2021-11-22 02:05:00|1846.08|1845.58|1846.04|1845.54|1846.12|1845.62|1845.47|1844.97|582
1637547000000|2021-11-22 02:10:00|1846.03|1845.53|1846.29|1845.79|1846.81|1846.31|1846.01|1845.51|573
1637547300000|2021-11-22 02:15:00|1846.34|1845.84|1845.73|1845.23|1846.37|1845.87|1845.57|1845.07|358
1637547600000|2021-11-22 02:20:00|1845.7|1845.2|1844.82|1844.32|1845.73|1845.23|1844.8|1844.3|297
1637547900000|2021-11-22 02:25:00|1844.81|1844.31|1846.16|1845.66|1846.33|1845.83|1844.77|1844.27|391
1637548200000|2021-11-22 02:30:00|1846.17|1845.67|1847.06|1846.56|1847.16|1846.66|1845.67|1845.17|581
1637548500000|2021-11-22 02:35:00|1847.09|1846.59|1847.06|1846.56|1847.26|1846.76|1846.53|1846.04|465
1637548800000|2021-11-22 02:40:00|1847.07|1846.57|1847.04|1846.54|1847.15|1846.65|1846.65|1846.15|425
1637549100000|2021-11-22 02:45:00|1847.03|1846.53|1846.9|1846.4|1847.46|1846.96|1846.87|1846.37|384
1637549400000|2021-11-22 02:50:00|1846.89|1846.39|1846.62|1846.12|1847.32|1846.99|1846.62|1846.12|385
1637549700000|2021-11-22 02:55:00|1846.66|1846.16|1846.86|1846.36|1846.93|1846.43|1846.38|1845.88|437
1637550000000|2021-11-22 03:00:00|1846.85|1846.35|1846.29|1845.79|1846.85|1846.35|1846.29|1845.79|364
1637550300000|2021-11-22 03:05:00|1846.28|1845.78|1846.16|1845.66|1846.71|1846.21|1846.15|1845.65|438
1637550600000|2021-11-22 03:10:00|1846.13|1845.63|1846.11|1845.61|1846.4|1845.9|1845.97|1845.55|392
1637550900000|2021-11-22 03:15:00|1846.14|1845.64|1846.42|1845.92|1846.52|1846.02|1845.98|1845.48|358
1637551200000|2021-11-22 03:20:00|1846.41|1845.91|1846.48|1845.98|1846.93|1846.43|1846.29|1845.79|460
1637551500000|2021-11-22 03:25:00|1846.51|1846.01|1846.26|1845.76|1846.64|1846.14|1845.94|1845.44|388
1637551800000|2021-11-22 03:30:00|1846.24|1845.74|1846.05|1845.55|1846.35|1845.85|1846|1845.5|277
1637552100000|2021-11-22 03:35:00|1846.04|1845.54|1845.48|1844.98|1846.19|1845.69|1845.4|1844.9|318
1637552400000|2021-11-22 03:40:00|1845.52|1845.02|1845.73|1845.23|1845.92|1845.42|1845.46|1844.96|288
1637552700000|2021-11-22 03:45:00|1845.72|1845.22|1845.86|1845.36|1846.01|1845.51|1845.58|1845.08|313
1637553000000|2021-11-22 03:50:00|1845.84|1845.34|1846.75|1846.25|1846.85|1846.35|1845.83|1845.33|293
1637553300000|2021-11-22 03:55:00|1846.73|1846.23|1847.41|1846.91|1847.57|1847.07|1846.7|1846.2|377
1637553600000|2021-11-22 04:00:00|1847.43|1846.93|1848.26|1847.76|1848.26|1847.76|1847.21|1846.71|409
1637553900000|2021-11-22 04:05:00|1848.23|1847.73|1848.86|1848.36|1848.9|1848.4|1848.13|1847.63|376
1637554200000|2021-11-22 04:10:00|1848.85|1848.35|1849.07|1848.57|1849.17|1848.67|1848.51|1848.01|373
1637554500000|2021-11-22 04:15:00|1849.08|1848.58|1848.95|1848.45|1849.08|1848.58|1848.4|1848|304
1637554800000|2021-11-22 04:20:00|1848.98|1848.48|1848.93|1848.43|1849.06|1848.56|1848.68|1848.18|313
1637555100000|2021-11-22 04:25:00|1848.91|1848.61|1848.81|1848.31|1849.42|1848.92|1848.77|1848.27|351
1637555400000|2021-11-22 04:30:00|1848.8|1848.3|1848.88|1848.38|1849.09|1848.59|1848.7|1848.2|245
1637555700000|2021-11-22 04:35:00|1848.89|1848.39|1848.75|1848.25|1849.18|1848.74|1848.62|1848.12|270
1637556000000|2021-11-22 04:40:00|1848.8|1848.3|1848.03|1847.53|1848.8|1848.3|1848.02|1847.52|308
1637556300000|2021-11-22 04:45:00|1848.07|1847.57|1847.86|1847.36|1848.1|1847.6|1847.46|1846.96|299
1637556600000|2021-11-22 04:50:00|1847.94|1847.44|1847.45|1846.95|1848.25|1847.75|1847.37|1846.87|348
1637556900000|2021-11-22 04:55:00|1847.44|1846.94|1847.66|1847.16|1847.83|1847.33|1847.26|1846.76|346
1637557200000|2021-11-22 05:00:00|1847.49|1846.99|1847.77|1847.27|1848.13|1847.63|1847.49|1846.99|302
1637557500000|2021-11-22 05:05:00|1847.76|1847.26|1848.15|1847.65|1848.21|1847.71|1847.72|1847.22|210
1637557800000|2021-11-22 05:10:00|1848.16|1847.66|1848.06|1847.56|1848.19|1847.69|1847.88|1847.38|180
1637558100000|2021-11-22 05:15:00|1848.05|1847.55|1848.67|1848.17|1848.71|1848.21|1848.02|1847.52|278
1637558400000|2021-11-22 05:20:00|1848.66|1848.16|1848.57|1848.07|1848.99|1848.49|1848.54|1848.04|245
1637558700000|2021-11-22 05:25:00|1848.55|1848.05|1848.71|1848.21|1848.85|1848.35|1848.18|1847.81|256
1637559000000|2021-11-22 05:30:00|1848.7|1848.2|1848.68|1848.18|1848.94|1848.44|1847.84|1847.34|635
1637559300000|2021-11-22 05:35:00|1848.67|1848.17|1848.27|1847.77|1848.81|1848.31|1847.99|1847.49|434
1637559600000|2021-11-22 05:40:00|1848.26|1847.76|1848.07|1847.57|1848.32|1847.82|1847.75|1847.33|314
1637559900000|2021-11-22 05:45:00|1848.06|1847.56|1847.58|1847.08|1848.07|1847.57|1847.4|1846.9|374
1637560200000|2021-11-22 05:50:00|1847.57|1847.07|1846.24|1845.74|1847.65|1847.15|1846.24|1845.74|506
1637560500000|2021-11-22 05:55:00|1846.2|1845.7|1847.06|1846.56|1847.09|1846.59|1846.06|1845.56|409
1637560800000|2021-11-22 06:00:00|1847.07|1846.57|1845.89|1845.39|1847.1|1846.6|1845.25|1844.75|762
1637561100000|2021-11-22 06:05:00|1845.87|1845.37|1845.81|1845.31|1846.24|1845.74|1845.71|1845.21|368
1637561400000|2021-11-22 06:10:00|1845.82|1845.32|1846.06|1845.56|1846.17|1845.67|1844.96|1844.46|449
1637561700000|2021-11-22 06:15:00|1846.07|1845.57|1846.16|1845.66|1846.19|1845.69|1845.48|1844.98|406
1637562000000|2021-11-22 06:20:00|1846.15|1845.65|1845.51|1845.01|1846.31|1845.81|1845.46|1844.96|389
1637562300000|2021-11-22 06:25:00|1845.5|1845|1845.39|1844.89|1846.27|1845.77|1845.29|1844.79|567
1637562600000|2021-11-22 06:30:00|1845.38|1844.88|1845.11|1844.61|1845.81|1845.51|1844.86|1844.47|530
1637562900000|2021-11-22 06:35:00|1845.1|1844.6|1844.4|1843.9|1845.42|1844.92|1844.34|1843.84|732
1637563200000|2021-11-22 06:40:00|1844.37|1843.87|1843.37|1842.87|1844.72|1844.22|1843.37|1842.87|679
1637563500000|2021-11-22 06:45:00|1843.39|1842.89|1842.48|1841.98|1843.5|1843|1842.3|1841.8|752
1637563800000|2021-11-22 06:50:00|1842.5|1842|1842.39|1841.89|1843.13|1842.63|1841.4|1840.9|722
1637564100000|2021-11-22 06:55:00|1842.43|1841.93|1842.83|1842.33|1843.05|1842.55|1842.2|1841.7|737
1637564400000|2021-11-22 07:00:00|1842.86|1842.36|1842.37|1841.87|1843.08|1842.58|1841.81|1841.43|843
1637564700000|2021-11-22 07:05:00|1842.33|1842.03|1842.89|1842.39|1842.93|1842.43|1840.52|1840.02|834
1637565000000|2021-11-22 07:10:00|1842.87|1842.37|1844.74|1844.24|1844.89|1844.39|1842.84|1842.34|793
1637565300000|2021-11-22 07:15:00|1844.76|1844.26|1844.56|1844.06|1845.72|1845.28|1844.39|1843.89|738
1637565600000|2021-11-22 07:20:00|1844.57|1844.07|1844.37|1843.87|1844.58|1844.08|1843.73|1843.33|585
1637565900000|2021-11-22 07:25:00|1844.38|1843.88|1844.2|1843.7|1844.61|1844.11|1843.97|1843.47|462
1637566200000|2021-11-22 07:30:00|1844.21|1843.71|1843.02|1842.52|1844.23|1843.79|1842.91|1842.41|533
1637566500000|2021-11-22 07:35:00|1843.01|1842.51|1842.67|1842.17|1843.01|1842.51|1841.96|1841.46|634
1637566800000|2021-11-22 07:40:00|1842.63|1842.13|1843.65|1843.15|1843.73|1843.23|1842.63|1842.13|539
1637567100000|2021-11-22 07:45:00|1843.66|1843.16|1843.74|1843.24|1844.06|1843.56|1842.48|1842.08|640
1637567400000|2021-11-22 07:50:00|1843.72|1843.22|1844.78|1844.28|1844.95|1844.45|1843.44|1843|553
1637567700000|2021-11-22 07:55:00|1844.76|1844.26|1844.39|1843.89|1845.11|1844.63|1844.13|1843.8|717
1637568000000|2021-11-22 08:00:00|1844.37|1843.87|1845.18|1844.68|1845.22|1844.72|1843.04|1842.54|777
1637568300000|2021-11-22 08:05:00|1845.13|1844.63|1844.59|1844.09|1846.73|1846.31|1844.58|1844.08|954
1637568600000|2021-11-22 08:10:00|1844.64|1844.14|1845.81|1845.31|1845.95|1845.57|1844.24|1843.85|683
1637568900000|2021-11-22 08:15:00|1845.71|1845.21|1846.57|1846.07|1846.8|1846.47|1845.08|1844.78|989
1637569200000|2021-11-22 08:20:00|1846.58|1846.08|1846.63|1846.13|1847.2|1846.7|1846.02|1845.53|707
1637569500000|2021-11-22 08:25:00|1846.64|1846.14|1846.1|1845.6|1847.37|1846.94|1846.01|1845.51|711
1637569800000|2021-11-22 08:30:00|1846.06|1845.56|1846.83|1846.33|1847.18|1846.68|1845.87|1845.37|833
1637570100000|2021-11-22 08:35:00|1846.84|1846.34|1845.92|1845.42|1847.37|1846.92|1845.76|1845.36|634
1637570400000|2021-11-22 08:40:00|1845.91|1845.41|1846.93|1846.43|1847.12|1846.75|1845.61|1845.11|620
1637570700000|2021-11-22 08:45:00|1846.95|1846.45|1846.78|1846.28|1846.95|1846.45|1846.36|1845.86|470
1637571000000|2021-11-22 08:50:00|1846.77|1846.27|1845.83|1845.33|1846.77|1846.31|1845.38|1844.95|545
1637571300000|2021-11-22 08:55:00|1845.84|1845.34|1845.08|1844.58|1845.92|1845.57|1844.12|1843.78|552
1637571600000|2021-11-22 09:00:00|1845.07|1844.57|1845.78|1845.28|1846.23|1845.73|1844.94|1844.44|685
1637571900000|2021-11-22 09:05:00|1845.77|1845.27|1845.34|1844.84|1845.82|1845.32|1845.31|1844.81|469
1637572200000|2021-11-22 09:10:00|1845.37|1844.87|1845.18|1844.68|1845.83|1845.33|1844.8|1844.3|489
1637572500000|2021-11-22 09:15:00|1845.17|1844.67|1846.42|1845.92|1846.6|1846.26|1844.85|1844.43|506
1637572800000|2021-11-22 09:20:00|1846.43|1845.93|1846.07|1845.57|1846.58|1846.08|1845.38|1844.88|483
1637573100000|2021-11-22 09:25:00|1845.88|1845.58|1846.83|1846.33|1846.93|1846.43|1845.87|1845.49|392
1637573400000|2021-11-22 09:30:00|1846.82|1846.32|1846.39|1845.89|1846.93|1846.43|1846.15|1845.79|384
1637573700000|2021-11-22 09:35:00|1846.4|1845.9|1846.62|1846.12|1846.77|1846.27|1846|1845.52|497
1637574000000|2021-11-22 09:40:00|1846.63|1846.13|1845.66|1845.16|1847.02|1846.62|1845.43|1845.01|493
1637574300000|2021-11-22 09:45:00|1845.68|1845.18|1846.38|1845.88|1846.61|1846.11|1845.35|1844.94|383
1637574600000|2021-11-22 09:50:00|1846.32|1846.02|1846.13|1845.63|1846.48|1846.11|1845.58|1845.13|385
1637574900000|2021-11-22 09:55:00|1846.12|1845.62|1845.38|1844.88|1846.12|1845.62|1845.37|1844.87|425
1637575200000|2021-11-22 10:00:00|1845.37|1844.87|1845.13|1844.63|1846.11|1845.81|1845.07|1844.6|609
1637575500000|2021-11-22 10:05:00|1845.14|1844.64|1845.09|1844.59|1845.66|1845.18|1844.95|1844.55|474
1637575800000|2021-11-22 10:10:00|1845.08|1844.58|1843.94|1843.44|1845.2|1844.7|1843.37|1842.97|697
1637576100000|2021-11-22 10:15:00|1843.93|1843.43|1843.18|1842.68|1844.49|1844.1|1842.96|1842.56|648
1637576400000|2021-11-22 10:20:00|1843.17|1842.67|1843.26|1842.76|1843.41|1842.91|1842.85|1842.44|504
1637576700000|2021-11-22 10:25:00|1843.25|1842.75|1842.29|1841.79|1843.7|1843.2|1842.25|1841.77|498
1637577000000|2021-11-22 10:30:00|1842.27|1841.77|1841.16|1840.66|1842.28|1841.78|1840.93|1840.43|679
1637577300000|2021-11-22 10:35:00|1841.14|1840.64|1839.72|1839.22|1841.27|1840.77|1839.62|1839.22|767
1637577600000|2021-11-22 10:40:00|1839.68|1839.18|1838.32|1837.82|1840.38|1840.08|1837.52|1837.14|814
1637577900000|2021-11-22 10:45:00|1838.28|1837.78|1838.15|1837.65|1839.37|1838.87|1837.94|1837.57|742
1637578200000|2021-11-22 10:50:00|1838.16|1837.66|1839.64|1839.14|1839.76|1839.37|1837.64|1837.14|640
1637578500000|2021-11-22 10:55:00|1839.65|1839.15|1839.81|1839.31|1840.16|1839.66|1839.32|1838.82|515
1637578800000|2021-11-22 11:00:00|1839.82|1839.32|1840.28|1839.78|1840.36|1839.9|1838.75|1838.33|569
1637579100000|2021-11-22 11:05:00|1840.27|1839.77|1839.93|1839.43|1840.65|1840.16|1839.74|1839.33|517
1637579400000|2021-11-22 11:10:00|1839.89|1839.39|1839.08|1838.58|1840.6|1840.1|1838.9|1838.51|521
1637579700000|2021-11-22 11:15:00|1839.1|1838.6|1838.89|1838.39|1839.61|1839.11|1838.59|1838.19|562
1637580000000|2021-11-22 11:20:00|1838.88|1838.38|1839.71|1839.21|1839.78|1839.38|1838.13|1837.72|603
1637580300000|2021-11-22 11:25:00|1839.7|1839.2|1839.03|1838.53|1840.02|1839.58|1838.79|1838.34|507
1637580600000|2021-11-22 11:30:00|1839.01|1838.51|1839.95|1839.45|1839.95|1839.45|1838.78|1838.29|442
1637580900000|2021-11-22 11:35:00|1839.94|1839.44|1840.82|1840.32|1840.94|1840.46|1839.87|1839.44|522
1637581200000|2021-11-22 11:40:00|1840.83|1840.33|1840.75|1840.25|1840.87|1840.44|1840.36|1839.94|509
1637581500000|2021-11-22 11:45:00|1840.76|1840.26|1840.41|1839.91|1840.84|1840.34|1839.82|1839.32|533
1637581800000|2021-11-22 11:50:00|1840.43|1839.93|1842.6|1842.1|1843.77|1843.27|1840.42|1839.93|991
1637582100000|2021-11-22 11:55:00|1842.66|1842.16|1842.95|1842.45|1843.17|1842.84|1841.52|1841.09|982
1637582400000|2021-11-22 12:00:00|1842.94|1842.44|1840.97|1840.47|1843.35|1842.97|1840.84|1840.34|880
1637582700000|2021-11-22 12:05:00|1840.99|1840.49|1840.54|1840.04|1841.59|1841.09|1840.41|1839.91|556
1637583000000|2021-11-22 12:10:00|1840.52|1840.02|1840.41|1839.91|1840.71|1840.3|1839.9|1839.43|592
1637583300000|2021-11-22 12:15:00|1840.39|1839.89|1841.54|1841.04|1842.17|1841.68|1840.32|1839.82|616
1637583600000|2021-11-22 12:20:00|1841.53|1841.03|1841.97|1841.47|1842.42|1842.02|1841.28|1840.78|582
1637583900000|2021-11-22 12:25:00|1841.98|1841.48|1841.04|1840.54|1842.28|1841.85|1840.96|1840.5|433
1637584200000|2021-11-22 12:30:00|1841.05|1840.55|1841.5|1841|1841.99|1841.49|1840.87|1840.41|439
1637584500000|2021-11-22 12:35:00|1841.56|1841.06|1842.52|1842.02|1843.05|1842.65|1841.52|1841.02|521
1637584800000|2021-11-22 12:40:00|1842.57|1842.07|1841.22|1840.72|1842.72|1842.33|1841.01|1840.51|561
1637585100000|2021-11-22 12:45:00|1841.23|1840.73|1841.31|1840.81|1841.37|1840.88|1840.74|1840.24|517
1637585400000|2021-11-22 12:50:00|1841.33|1840.83|1841.1|1840.6|1841.37|1840.87|1840.65|1840.15|416
1637585700000|2021-11-22 12:55:00|1840.99|1840.69|1840.19|1839.69|1841.21|1840.81|1839.74|1839.32|583
1637586000000|2021-11-22 13:00:00|1840.22|1839.72|1838.81|1838.31|1840.64|1840.26|1838.49|1838.11|1256
1637586300000|2021-11-22 13:05:00|1838.82|1838.32|1841.66|1841.16|1842.47|1842.02|1838.81|1838.31|1133
1637586600000|2021-11-22 13:10:00|1841.64|1841.14|1841.35|1840.85|1842.23|1841.8|1840.85|1840.48|836
1637586900000|2021-11-22 13:15:00|1841.13|1840.83|1840.52|1840.02|1841.46|1840.96|1839.83|1839.33|812
1637587200000|2021-11-22 13:20:00|1840.48|1839.98|1840.68|1840.18|1841.91|1841.48|1839.81|1839.51|987
1637587500000|2021-11-22 13:25:00|1840.64|1840.14|1838.89|1838.39|1841.24|1840.85|1838.58|1838.08|961
1637587800000|2021-11-22 13:30:00|1838.88|1838.38|1836.57|1836.07|1839|1838.5|1836.48|1835.98|1175
1637588100000|2021-11-22 13:35:00|1836.59|1836.09|1839.6|1839.1|1839.6|1839.1|1835.14|1834.83|1210
1637588400000|2021-11-22 13:40:00|1839.61|1839.11|1841.86|1841.36|1841.91|1841.41|1839.52|1839.02|977
1637588700000|2021-11-22 13:45:00|1841.85|1841.35|1838.89|1838.39|1841.91|1841.41|1838.82|1838.37|874
1637589000000|2021-11-22 13:50:00|1838.88|1838.38|1838.33|1837.83|1839.37|1838.88|1838.06|1837.63|884
1637589300000|2021-11-22 13:55:00|1838.37|1837.87|1838.26|1837.76|1839.5|1839.02|1837.62|1837.24|963
1637589600000|2021-11-22 14:00:00|1838.54|1838.04|1831|1830.5|1838.87|1838.37|1828.22|1827.72|2052
1637589900000|2021-11-22 14:05:00|1831.01|1830.51|1831.26|1830.76|1831.87|1831.37|1829.16|1828.66|1703
1637590200000|2021-11-22 14:10:00|1831.25|1830.75|1829.25|1828.75|1832.25|1831.89|1828.4|1827.9|1408
1637590500000|2021-11-22 14:15:00|1829.1|1828.6|1819.81|1819.51|1829.54|1829.12|1816.15|1815.85|1933
1637590800000|2021-11-22 14:20:00|1819.65|1819.35|1818.14|1817.64|1820|1819.5|1815.66|1815.16|1891
1637591100000|2021-11-22 14:25:00|1818.18|1817.68|1818.2|1817.7|1819.37|1818.87|1816.77|1816.27|1476
1637591400000|2021-11-22 14:30:00|1818.14|1817.64|1814.85|1814.35|1818.14|1817.64|1811.82|1811.32|1914
1637591700000|2021-11-22 14:35:00|1814.79|1814.29|1820.02|1819.52|1820.02|1819.52|1812.4|1811.9|1872
1637592000000|2021-11-22 14:40:00|1819.99|1819.49|1820.07|1819.57|1820.08|1819.58|1816.76|1816.26|1585
1637592300000|2021-11-22 14:45:00|1820.05|1819.55|1823.2|1822.7|1823.97|1823.47|1818.48|1817.98|1764
1637592600000|2021-11-22 14:50:00|1823.12|1822.62|1821.07|1820.57|1823.63|1823.23|1820.54|1820.04|1419
1637592900000|2021-11-22 14:55:00|1821.05|1820.55|1819.57|1819.07|1821.83|1821.33|1819.17|1818.87|1219
1637593200000|2021-11-22 15:00:00|1819.45|1818.95|1815.51|1815.01|1819.63|1819.13|1815.03|1814.53|1568
1637593500000|2021-11-22 15:05:00|1815.6|1815.1|1816.66|1816.16|1817.39|1816.89|1815.6|1815.1|1217
1637593800000|2021-11-22 15:10:00|1816.65|1816.15|1816.65|1816.15|1817.54|1817.15|1815.51|1815.11|1172
1637594100000|2021-11-22 15:15:00|1816.67|1816.17|1816.59|1816.09|1818.14|1817.7|1815.38|1814.88|1199
1637594400000|2021-11-22 15:20:00|1816.58|1816.08|1815.8|1815.5|1817|1816.64|1813.51|1813.02|1193
1637594700000|2021-11-22 15:25:00|1815.85|1815.55|1815.52|1815.02|1815.85|1815.55|1814.02|1813.72|1093
1637595000000|2021-11-22 15:30:00|1815.47|1814.97|1814.2|1813.7|1815.94|1815.56|1813.41|1813.02|1060
1637595300000|2021-11-22 15:35:00|1814.18|1813.68|1814.87|1814.37|1815.29|1814.83|1813.93|1813.43|896
1637595600000|2021-11-22 15:40:00|1814.9|1814.4|1815|1814.5|1815.31|1814.94|1813.72|1813.3|785
1637595900000|2021-11-22 15:45:00|1814.97|1814.47|1816.82|1816.32|1817|1816.5|1814.84|1814.4|950
1637596200000|2021-11-22 15:50:00|1816.81|1816.31|1818.51|1818.01|1818.52|1818.14|1816.5|1816.07|880
1637596500000|2021-11-22 15:55:00|1818.49|1817.99|1818.8|1818.3|1820.04|1819.66|1817.18|1816.75|1263
1637596800000|2021-11-22 16:00:00|1818.77|1818.27|1820.48|1819.98|1820.49|1820.18|1818.51|1818.01|1118
1637597100000|2021-11-22 16:05:00|1820.47|1819.97|1821.71|1821.21|1822.5|1822.09|1820.28|1819.97|1086
1637597400000|2021-11-22 16:10:00|1821.7|1821.2|1820.83|1820.33|1822.23|1821.73|1820.57|1820.13|1046
1637597700000|2021-11-22 16:15:00|1820.82|1820.32|1819.81|1819.31|1821.27|1820.86|1819.14|1818.72|951
1637598000000|2021-11-22 16:20:00|1819.82|1819.32|1819.21|1818.91|1820.41|1819.91|1818.74|1818.36|817
1637598300000|2021-11-22 16:25:00|1819.24|1818.94|1818.48|1817.98|1819.68|1819.21|1818.28|1817.8|818
1637598600000|2021-11-22 16:30:00|1818.46|1817.96|1815.09|1814.59|1818.46|1817.96|1814.99|1814.58|1027
1637598900000|2021-11-22 16:35:00|1814.96|1814.66|1815.68|1815.38|1815.89|1815.45|1814.88|1814.47|978
1637599200000|2021-11-22 16:40:00|1815.67|1815.37|1817.5|1817|1817.63|1817.13|1815.55|1815.05|852
1637599500000|2021-11-22 16:45:00|1817.45|1816.95|1816.49|1815.99|1817.45|1816.95|1815.03|1814.54|1061
1637599800000|2021-11-22 16:50:00|1816.48|1815.98|1817.55|1817.05|1818.09|1817.65|1816.42|1815.92|1022
1637600100000|2021-11-22 16:55:00|1817.52|1817.02|1816.04|1815.54|1818.13|1817.63|1815.75|1815.25|1049
1637600400000|2021-11-22 17:00:00|1816.06|1815.56|1815.32|1815.02|1816.38|1815.88|1814.54|1814.13|1150
1637600700000|2021-11-22 17:05:00|1815.3|1815|1814.11|1813.61|1815.99|1815.49|1814.07|1813.57|923
1637601000000|2021-11-22 17:10:00|1814.13|1813.63|1813.5|1813|1814.93|1814.43|1813.26|1812.96|859
1637601300000|2021-11-22 17:15:00|1813.51|1813.01|1813.66|1813.16|1814.76|1814.26|1813.4|1812.9|720
1637601600000|2021-11-22 17:20:00|1813.67|1813.17|1812.99|1812.49|1814.28|1813.92|1810.6|1810.1|1056
1637601900000|2021-11-22 17:25:00|1812.97|1812.47|1808.24|1807.74|1813.03|1812.53|1807.12|1806.62|1296
1637602200000|2021-11-22 17:30:00|1808.16|1807.66|1808.56|1808.06|1809.71|1809.21|1807.98|1807.48|1113
1637602500000|2021-11-22 17:35:00|1808.55|1808.05|1810.6|1810.1|1811.07|1810.57|1808.51|1808.01|831
1637602800000|2021-11-22 17:40:00|1810.59|1810.09|1810.64|1810.14|1811.57|1811.07|1810.23|1809.73|806
1637603100000|2021-11-22 17:45:00|1810.63|1810.13|1809.17|1808.67|1811.27|1810.77|1809.06|1808.56|752
1637603400000|2021-11-22 17:50:00|1809.16|1808.66|1808.96|1808.66|1810|1809.5|1808.31|1807.84|927
1637603700000|2021-11-22 17:55:00|1808.99|1808.69|1808.77|1808.27|1809.5|1809|1807.97|1807.59|736
1637604000000|2021-11-22 18:00:00|1808.71|1808.21|1807.31|1806.81|1808.8|1808.41|1806.11|1805.65|1058
1637604300000|2021-11-22 18:05:00|1807.21|1806.71|1806.88|1806.38|1807.41|1807.04|1805.4|1804.91|949
1637604600000|2021-11-22 18:10:00|1806.9|1806.4|1807.02|1806.72|1807.13|1806.72|1805.83|1805.33|870
1637604900000|2021-11-22 18:15:00|1807.06|1806.76|1807|1806.5|1808.01|1807.51|1806.4|1805.94|889
1637605200000|2021-11-22 18:20:00|1806.99|1806.49|1807.86|1807.36|1808.69|1808.3|1806.37|1806|959
1637605500000|2021-11-22 18:25:00|1807.87|1807.37|1806.34|1805.84|1808.06|1807.62|1805.94|1805.51|1104
1637605800000|2021-11-22 18:30:00|1806.44|1805.94|1806.84|1806.34|1808.16|1807.8|1806.11|1805.78|962
1637606100000|2021-11-22 18:35:00|1806.82|1806.32|1807.21|1806.91|1807.97|1807.54|1806.34|1805.84|795
1637606400000|2021-11-22 18:40:00|1807.18|1806.88|1806.35|1805.85|1807.37|1807.07|1806.2|1805.78|684
1637606700000|2021-11-22 18:45:00|1806.37|1805.87|1805.67|1805.17|1806.61|1806.18|1805.61|1805.12|600
1637607000000|2021-11-22 18:50:00|1805.66|1805.16|1805.96|1805.46|1806.38|1805.88|1805.2|1804.9|712
1637607300000|2021-11-22 18:55:00|1805.94|1805.44|1805.34|1804.84|1806|1805.58|1804.98|1804.64|550
1637607600000|2021-11-22 19:00:00|1805.35|1804.85|1805.39|1804.89|1806.47|1806.07|1805.12|1804.78|664
1637607900000|2021-11-22 19:05:00|1805.38|1804.88|1804.21|1803.71|1805.65|1805.24|1803.88|1803.46|675
1637608200000|2021-11-22 19:10:00|1804.22|1803.72|1802.9|1802.4|1804.54|1804.06|1802.88|1802.38|724
1637608500000|2021-11-22 19:15:00|1802.91|1802.41|1804.56|1804.06|1804.72|1804.27|1802.45|1802.15|755
1637608800000|2021-11-22 19:20:00|1804.57|1804.07|1804.31|1803.81|1804.93|1804.43|1803.38|1802.88|556
1637609100000|2021-11-22 19:25:00|1804.32|1803.82|1805.46|1804.96|1805.96|1805.56|1804.32|1803.82|732
1637609400000|2021-11-22 19:30:00|1805.45|1804.95|1805.86|1805.36|1806.89|1806.49|1805.22|1804.72|755
1637609700000|2021-11-22 19:35:00|1805.77|1805.27|1804.46|1804.16|1805.83|1805.33|1804.12|1803.71|511
1637610000000|2021-11-22 19:40:00|1804.48|1804.18|1803.9|1803.4|1804.58|1804.18|1803.3|1802.87|597
1637610300000|2021-11-22 19:45:00|1803.74|1803.44|1804.51|1804.01|1804.85|1804.48|1803.55|1803.15|560
1637610600000|2021-11-22 19:50:00|1804.54|1804.04|1804.08|1803.58|1804.61|1804.21|1803.82|1803.32|400
1637610900000|2021-11-22 19:55:00|1804.06|1803.56|1804.04|1803.54|1804.32|1803.95|1803.5|1803.13|590
1637611200000|2021-11-22 20:00:00|1804.05|1803.55|1804.3|1803.8|1804.46|1804.16|1803.25|1802.75|785
1637611500000|2021-11-22 20:05:00|1804.27|1803.77|1804.49|1804.19|1805.05|1804.55|1804.08|1803.66|553
1637611800000|2021-11-22 20:10:00|1804.56|1804.26|1804.01|1803.51|1805.01|1804.62|1803.76|1803.4|565
1637612100000|2021-11-22 20:15:00|1803.96|1803.46|1803.92|1803.42|1804.27|1803.89|1803.78|1803.37|574
1637612400000|2021-11-22 20:20:00|1803.89|1803.39|1804.98|1804.48|1805.18|1804.68|1803.79|1803.39|675
1637612700000|2021-11-22 20:25:00|1804.99|1804.49|1805.63|1805.13|1805.72|1805.22|1804.92|1804.45|573
1637613000000|2021-11-22 20:30:00|1805.64|1805.14|1806.35|1805.85|1806.65|1806.15|1805.6|1805.14|725
1637613300000|2021-11-22 20:35:00|1806.33|1805.83|1805.79|1805.29|1806.46|1805.96|1805.67|1805.17|744
1637613600000|2021-11-22 20:40:00|1805.82|1805.32|1805.13|1804.63|1805.89|1805.39|1804.85|1804.35|710
1637613900000|2021-11-22 20:45:00|1805.17|1804.67|1804.41|1803.91|1805.17|1804.67|1804.3|1803.8|775
1637614200000|2021-11-22 20:50:00|1804.42|1803.92|1805.45|1804.95|1805.73|1805.23|1804.28|1803.78|874
1637614500000|2021-11-22 20:55:00|1805.46|1804.96|1805.58|1805.08|1807.52|1807.02|1805.46|1804.96|1001
1637614800000|2021-11-22 21:00:00|1805.67|1805.17|1805.2|1804.7|1806.75|1806.25|1805.09|1804.59|576
1637615100000|2021-11-22 21:05:00|1805.22|1804.72|1805.19|1804.69|1805.6|1805.1|1805.17|1804.67|368
1637615400000|2021-11-22 21:10:00|1805.28|1804.78|1805.63|1805.13|1806.02|1805.52|1805.13|1804.63|340
1637615700000|2021-11-22 21:15:00|1805.64|1805.14|1805.64|1805.14|1806.07|1805.57|1805.59|1805.09|287
1637616000000|2021-11-22 21:20:00|1805.63|1805.13|1805.76|1805.26|1805.78|1805.28|1805.4|1804.9|255
1637616300000|2021-11-22 21:25:00|1805.72|1805.22|1805.63|1805.13|1805.77|1805.27|1805.59|1805.09|242
1637616600000|2021-11-22 21:30:00|1805.62|1805.12|1805.72|1805.22|1805.99|1805.49|1805.6|1805.1|266
1637616900000|2021-11-22 21:35:00|1805.71|1805.21|1805.86|1805.36|1806.08|1805.58|1805.71|1805.21|201
1637617200000|2021-11-22 21:40:00|1805.87|1805.37|1805.96|1805.46|1806.23|1805.73|1805.85|1805.35|213
1637617500000|2021-11-22 21:45:00|1805.95|1805.45|1805.92|1805.42|1806.01|1805.51|1805.58|1805.08|253
1637617800000|2021-11-22 21:50:00|1805.93|1805.43|1805.07|1804.57|1806.05|1805.55|1805.04|1804.54|289
1637618100000|2021-11-22 21:55:00|1805.06|1804.56|1804.69|1804.19|1805.43|1804.93|1804.55|1804.05|414
1637622000000|2021-11-22 23:00:00|1806.29|1805.79|1808.45|1807.95|1808.84|1808.34|1806.28|1805.78|587
1637622300000|2021-11-22 23:05:00|1808.51|1808.01|1809.55|1809.05|1810.22|1809.76|1808.2|1807.8|618
1637622600000|2021-11-22 23:10:00|1809.64|1809.14|1808.14|1807.64|1809.7|1809.2|1807.88|1807.38|353
1637622900000|2021-11-22 23:15:00|1808.13|1807.63|1808.78|1808.28|1809.4|1808.9|1808.11|1807.61|280
1637623200000|2021-11-22 23:20:00|1808.91|1808.41|1809.27|1808.77|1809.35|1808.85|1808.77|1808.27|214
1637623500000|2021-11-22 23:25:00|1809.28|1808.78|1809.9|1809.4|1809.98|1809.48|1809.24|1808.74|326
1637623800000|2021-11-22 23:30:00|1809.88|1809.38|1809.55|1809.05|1809.96|1809.52|1809.45|1808.95|274
1637624100000|2021-11-22 23:35:00|1809.54|1809.04|1809.18|1808.68|1809.61|1809.11|1809.17|1808.67|276
1637624400000|2021-11-22 23:40:00|1809.19|1808.69|1808.44|1807.94|1809.3|1808.8|1807.9|1807.4|409
1637624700000|2021-11-22 23:45:00|1808.43|1807.93|1808.44|1807.94|1808.72|1808.22|1807.83|1807.33|419
1637625000000|2021-11-22 23:50:00|1808.42|1807.92|1808.63|1808.13|1809.1|1808.6|1808.15|1807.65|329
1637625300000|2021-11-22 23:55:00|1808.6|1808.1|1809.37|1808.87|1809.43|1808.93|1808.6|1808.1|326
1637625600000|2021-11-23 00:00:00|1809.35|1808.85|1810.21|1809.71|1810.72|1810.22|1809.23|1808.73|474
1637625900000|2021-11-23 00:05:00|1810.2|1809.7|1809.81|1809.31|1810.27|1809.77|1809.34|1808.94|550
1637626200000|2021-11-23 00:10:00|1809.82|1809.32|1809.02|1808.52|1810.01|1809.51|1808.89|1808.48|347
1637626500000|2021-11-23 00:15:00|1809.04|1808.54|1808.55|1808.05|1809.14|1808.7|1808.31|1807.81|351
1637626800000|2021-11-23 00:20:00|1808.54|1808.04|1809.36|1808.86|1809.44|1808.94|1808.37|1807.87|545
1637627100000|2021-11-23 00:25:00|1809.37|1808.87|1809.9|1809.4|1810.02|1809.52|1809.07|1808.58|372
1637627400000|2021-11-23 00:30:00|1809.89|1809.39|1809.83|1809.33|1810.56|1810.06|1809.76|1809.26|464
1637627700000|2021-11-23 00:35:00|1809.85|1809.35|1809.65|1809.15|1810.14|1809.64|1809.31|1808.81|320
1637628000000|2021-11-23 00:40:00|1809.67|1809.17|1809.61|1809.11|1809.86|1809.36|1809.3|1808.8|255
1637628300000|2021-11-23 00:45:00|1809.6|1809.1|1809.8|1809.3|1809.94|1809.44|1809.55|1809.05|243
1637628600000|2021-11-23 00:50:00|1809.83|1809.33|1809.58|1809.08|1809.84|1809.4|1809.38|1808.88|295
1637628900000|2021-11-23 00:55:00|1809.59|1809.09|1809.86|1809.36|1809.86|1809.36|1809.52|1809.02|217
1637629200000|2021-11-23 01:00:00|1809.85|1809.35|1809.38|1808.88|1810.1|1809.6|1808.3|1807.8|981
1637629500000|2021-11-23 01:05:00|1809.35|1808.85|1809.61|1809.11|1810.14|1809.64|1809.1|1808.6|791
1637629800000|2021-11-23 01:10:00|1809.6|1809.1|1810.33|1809.83|1810.37|1809.87|1808.57|1808.07|719
1637630100000|2021-11-23 01:15:00|1810.34|1809.84|1810.88|1810.38|1811.44|1810.98|1809.79|1809.29|831
1637630400000|2021-11-23 01:20:00|1810.86|1810.36|1810.83|1810.33|1811.04|1810.54|1810.29|1809.79|571
1637630700000|2021-11-23 01:25:00|1810.81|1810.31|1810.73|1810.23|1811.28|1810.78|1810.39|1809.89|493
1637631000000|2021-11-23 01:30:00|1810.65|1810.15|1811|1810.5|1811|1810.5|1810.02|1809.52|487
1637631300000|2021-11-23 01:35:00|1810.99|1810.49|1811.99|1811.49|1812.19|1811.69|1810.76|1810.26|761
1637631600000|2021-11-23 01:40:00|1812|1811.5|1812.29|1811.79|1812.32|1811.82|1811.75|1811.25|527
1637631900000|2021-11-23 01:45:00|1812.27|1811.77|1812.02|1811.52|1812.72|1812.3|1811.44|1810.94|670
1637632200000|2021-11-23 01:50:00|1812.04|1811.54|1811.24|1810.74|1812.15|1811.65|1810.84|1810.34|588
1637632500000|2021-11-23 01:55:00|1811.25|1810.75|1811.67|1811.17|1811.74|1811.31|1810.83|1810.33|504
1637632800000|2021-11-23 02:00:00|1811.69|1811.19|1811.09|1810.59|1811.69|1811.19|1810.57|1810.07|568
1637633100000|2021-11-23 02:05:00|1811.1|1810.6|1809.97|1809.67|1811.28|1810.78|1809.88|1809.47|515
1637633400000|2021-11-23 02:10:00|1809.98|1809.68|1808.28|1807.78|1809.98|1809.68|1808.1|1807.72|525
1637633700000|2021-11-23 02:15:00|1808.29|1807.79|1807.07|1806.57|1809.07|1808.57|1806.79|1806.42|1056
1637634000000|2021-11-23 02:20:00|1807.11|1806.61|1809.05|1808.55|1809.29|1808.79|1806.94|1806.44|559
1637634300000|2021-11-23 02:25:00|1809.04|1808.54|1809.62|1809.12|1809.67|1809.24|1808.38|1808.06|455
1637634600000|2021-11-23 02:30:00|1809.58|1809.08|1810.04|1809.54|1810.11|1809.67|1809.25|1808.86|640
1637634900000|2021-11-23 02:35:00|1810|1809.5|1809.47|1808.97|1810.25|1809.75|1809.46|1808.96|554
1637635200000|2021-11-23 02:40:00|1809.44|1808.94|1809.34|1808.84|1809.76|1809.35|1808.72|1808.3|582
1637635500000|2021-11-23 02:45:00|1809.27|1808.77|1809.81|1809.51|1809.94|1809.53|1809.16|1808.66|406
1637635800000|2021-11-23 02:50:00|1809.91|1809.41|1810.42|1809.92|1810.76|1810.39|1809.69|1809.26|528
1637636100000|2021-11-23 02:55:00|1810.41|1809.91|1810.22|1809.72|1810.92|1810.47|1809.63|1809.13|507
1637636400000|2021-11-23 03:00:00|1810.2|1809.7|1808.99|1808.49|1810.58|1810.08|1808.97|1808.47|546
1637636700000|2021-11-23 03:05:00|1808.95|1808.45|1808.78|1808.28|1809.13|1808.63|1807.94|1807.44|550
1637637000000|2021-11-23 03:10:00|1808.79|1808.29|1808.63|1808.13|1808.86|1808.36|1808.03|1807.53|443
1637637300000|2021-11-23 03:15:00|1808.61|1808.11|1808.78|1808.28|1808.98|1808.48|1808.41|1807.91|443
1637637600000|2021-11-23 03:20:00|1808.79|1808.29|1809.27|1808.77|1809.29|1808.79|1808.6|1808.1|504
1637637900000|2021-11-23 03:25:00|1809.26|1808.76|1809.44|1808.94|1809.59|1809.09|1809.26|1808.76|315
1637638200000|2021-11-23 03:30:00|1809.45|1808.95|1809.29|1808.79|1809.49|1808.99|1809.06|1808.56|232
1637638500000|2021-11-23 03:35:00|1809.2|1808.7|1809.4|1808.9|1809.67|1809.17|1809.18|1808.68|221
1637638800000|2021-11-23 03:40:00|1809.41|1808.91|1809.02|1808.52|1809.45|1808.95|1809|1808.5|203
1637639100000|2021-11-23 03:45:00|1809.03|1808.53|1808.3|1807.8|1809.22|1808.72|1808.27|1807.77|231
1637639400000|2021-11-23 03:50:00|1808.31|1807.81|1808.73|1808.23|1808.74|1808.24|1808.31|1807.81|202
1637639700000|2021-11-23 03:55:00|1808.78|1808.28|1808.72|1808.22|1808.84|1808.34|1808.43|1807.93|191
1637640000000|2021-11-23 04:00:00|1808.71|1808.21|1808.72|1808.22|1808.91|1808.41|1808.42|1807.92|236
1637640300000|2021-11-23 04:05:00|1808.74|1808.24|1808.63|1808.13|1808.87|1808.37|1808.52|1808.02|225
1637640600000|2021-11-23 04:10:00|1808.64|1808.14|1808.46|1807.96|1808.64|1808.14|1808.09|1807.59|215
1637640900000|2021-11-23 04:15:00|1808.47|1807.97|1808.52|1808.02|1808.74|1808.24|1808.31|1807.81|147
1637641200000|2021-11-23 04:20:00|1808.53|1808.03|1808.24|1807.74|1808.58|1808.08|1807.92|1807.42|245
1637641500000|2021-11-23 04:25:00|1808.23|1807.73|1808.07|1807.57|1808.28|1807.78|1807.98|1807.48|227
1637641800000|2021-11-23 04:30:00|1808.06|1807.56|1808.62|1808.12|1808.86|1808.36|1808.01|1807.51|217
1637642100000|2021-11-23 04:35:00|1808.63|1808.13|1808.08|1807.58|1808.64|1808.14|1807.99|1807.49|200
1637642400000|2021-11-23 04:40:00|1808.09|1807.59|1807.75|1807.25|1808.12|1807.62|1807.69|1807.19|275
1637642700000|2021-11-23 04:45:00|1807.76|1807.26|1807.47|1806.97|1808.04|1807.54|1807.34|1806.84|429
1637643000000|2021-11-23 04:50:00|1807.52|1807.02|1807.94|1807.44|1808.26|1807.86|1807.46|1806.96|355
1637643300000|2021-11-23 04:55:00|1807.93|1807.43|1808.21|1807.71|1808.4|1807.9|1807.91|1807.41|217
1637643600000|2021-11-23 05:00:00|1808.16|1807.66|1808.07|1807.57|1808.17|1807.69|1807.78|1807.33|239
1637643900000|2021-11-23 05:05:00|1808.08|1807.58|1808.75|1808.25|1808.79|1808.38|1807.55|1807.22|313
1637644200000|2021-11-23 05:10:00|1808.76|1808.26|1808.26|1807.76|1808.87|1808.38|1808.18|1807.68|182
1637644500000|2021-11-23 05:15:00|1808.24|1807.74|1808.93|1808.43|1809.07|1808.57|1807.66|1807.16|284
1637644800000|2021-11-23 05:20:00|1808.92|1808.42|1808.65|1808.15|1808.94|1808.44|1808.49|1807.99|242
1637645100000|2021-11-23 05:25:00|1808.64|1808.14|1808.72|1808.22|1809.03|1808.53|1808.48|1807.98|241
1637645400000|2021-11-23 05:30:00|1808.71|1808.21|1809.07|1808.57|1809.13|1808.63|1808.32|1807.93|592
1637645700000|2021-11-23 05:35:00|1809.06|1808.56|1808.38|1807.88|1809.15|1808.65|1807.95|1807.45|545
1637646000000|2021-11-23 05:40:00|1808.37|1807.87|1808.28|1807.78|1808.75|1808.31|1808.05|1807.55|512
1637646300000|2021-11-23 05:45:00|1808.24|1807.74|1808.46|1807.96|1809.01|1808.51|1808.09|1807.59|542
1637646600000|2021-11-23 05:50:00|1808.47|1807.97|1808.5|1808|1808.81|1808.31|1808.29|1807.8|401
1637646900000|2021-11-23 05:55:00|1808.49|1807.99|1808.52|1808.02|1808.75|1808.25|1808.17|1807.67|418
1637647200000|2021-11-23 06:00:00|1808.53|1808.03|1808.28|1807.78|1808.6|1808.1|1807.91|1807.41|461
1637647500000|2021-11-23 06:05:00|1808.29|1807.79|1807.36|1806.86|1808.45|1807.99|1807.3|1806.8|536
1637647800000|2021-11-23 06:10:00|1807.37|1806.87|1806.27|1805.77|1807.96|1807.5|1806.21|1805.74|788
1637648100000|2021-11-23 06:15:00|1806.26|1805.76|1807.3|1806.8|1807.66|1807.16|1806.12|1805.7|699
1637648400000|2021-11-23 06:20:00|1807.32|1806.82|1806.5|1806|1807.57|1807.07|1806.31|1805.81|763
1637648700000|2021-11-23 06:25:00|1806.47|1805.97|1805.89|1805.39|1806.48|1805.98|1805.81|1805.31|686
1637649000000|2021-11-23 06:30:00|1805.88|1805.38|1806.73|1806.23|1807.34|1806.84|1805.66|1805.16|728
1637649300000|2021-11-23 06:35:00|1806.7|1806.2|1806.42|1805.92|1807.29|1806.79|1805.97|1805.47|655
1637649600000|2021-11-23 06:40:00|1806.41|1805.91|1804.13|1803.63|1806.5|1806|1804.12|1803.62|685
1637649900000|2021-11-23 06:45:00|1804.18|1803.68|1804.91|1804.41|1805.03|1804.53|1803.71|1803.21|743
1637650200000|2021-11-23 06:50:00|1804.9|1804.4|1804.62|1804.12|1804.91|1804.41|1804.4|1803.9|517
1637650500000|2021-11-23 06:55:00|1804.56|1804.06|1804.33|1803.83|1804.9|1804.4|1804.23|1803.73|463
1637650800000|2021-11-23 07:00:00|1804.44|1803.94|1804.46|1804.16|1804.49|1804.19|1803.17|1802.67|675
1637651100000|2021-11-23 07:05:00|1804.52|1804.22|1806.05|1805.55|1806.29|1805.94|1804.49|1804.14|868
1637651400000|2021-11-23 07:10:00|1806.15|1805.65|1807.2|1806.7|1807.35|1806.91|1805.67|1805.23|892
1637651700000|2021-11-23 07:15:00|1807.21|1806.71|1807.84|1807.34|1808.64|1808.14|1806.62|1806.24|770
1637652000000|2021-11-23 07:20:00|1807.81|1807.31|1808.27|1807.77|1809.43|1808.93|1807.68|1807.18|1250
1637652300000|2021-11-23 07:25:00|1808.29|1807.79|1809.22|1808.72|1810.18|1809.68|1807.92|1807.42|1384
1637652600000|2021-11-23 07:30:00|1809.28|1808.78|1806.95|1806.45|1809.98|1809.48|1806.92|1806.42|1021
1637652900000|2021-11-23 07:35:00|1806.96|1806.46|1808.77|1808.27|1808.8|1808.34|1806.96|1806.46|740
1637653200000|2021-11-23 07:40:00|1808.78|1808.28|1808.01|1807.51|1809.33|1808.86|1806.94|1806.44|781
1637653500000|2021-11-23 07:45:00|1808|1807.5|1807.49|1806.99|1808.17|1807.67|1806.69|1806.19|781
1637653800000|2021-11-23 07:50:00|1807.45|1806.95|1807.9|1807.4|1808.28|1807.78|1806.63|1806.13|806
1637654100000|2021-11-23 07:55:00|1807.93|1807.43|1807.98|1807.48|1808.17|1807.67|1806.71|1806.21|699
1637654400000|2021-11-23 08:00:00|1807.96|1807.46|1808.5|1808|1808.64|1808.14|1806.63|1806.2|934
1637654700000|2021-11-23 08:05:00|1808.52|1808.02|1806.44|1805.94|1808.71|1808.21|1805.42|1805.03|964
1637655000000|2021-11-23 08:10:00|1806.38|1805.88|1806.56|1806.06|1807|1806.6|1805.38|1804.99|897
1637655300000|2021-11-23 08:15:00|1806.57|1806.07|1805.77|1805.27|1806.7|1806.2|1805.36|1804.94|988
1637655600000|2021-11-23 08:20:00|1805.75|1805.25|1806.75|1806.25|1807.74|1807.3|1805.31|1804.93|973
1637655900000|2021-11-23 08:25:00|1806.76|1806.26|1803.87|1803.37|1806.86|1806.36|1803.73|1803.23|945
1637656200000|2021-11-23 08:30:00|1803.83|1803.33|1804.36|1803.86|1806.12|1805.65|1803.77|1803.27|1103
1637656500000|2021-11-23 08:35:00|1804.35|1803.85|1804.34|1803.84|1805.21|1804.71|1803.72|1803.22|937
1637656800000|2021-11-23 08:40:00|1804.37|1803.87|1804.3|1803.8|1805.74|1805.24|1804.25|1803.79|799
1637657100000|2021-11-23 08:45:00|1804.29|1803.79|1803.82|1803.52|1804.61|1804.14|1803.56|1803.16|819
1637657400000|2021-11-23 08:50:00|1803.81|1803.51|1801.66|1801.36|1804.77|1804.31|1801.65|1801.25|966
1637657700000|2021-11-23 08:55:00|1801.68|1801.38|1801.3|1800.8|1802.82|1802.32|1799.09|1798.7|1274
1637658000000|2021-11-23 09:00:00|1801.32|1800.82|1801.14|1800.64|1802.3|1801.8|1799.58|1799.19|1007
1637658300000|2021-11-23 09:05:00|1801.13|1800.63|1802.64|1802.14|1803.09|1802.59|1800.97|1800.47|851
1637658600000|2021-11-23 09:10:00|1802.63|1802.13|1802.19|1801.69|1803.31|1802.91|1802.12|1801.64|686
1637658900000|2021-11-23 09:15:00|1802.2|1801.7|1802.24|1801.74|1802.88|1802.48|1801.79|1801.37|595
1637659200000|2021-11-23 09:20:00|1802.23|1801.73|1802.59|1802.09|1802.91|1802.48|1802|1801.55|559
1637659500000|2021-11-23 09:25:00|1802.58|1802.08|1798.58|1798.08|1802.86|1802.43|1798.47|1797.97|821
1637659800000|2021-11-23 09:30:00|1798.59|1798.09|1796.62|1796.12|1799.58|1799.17|1796.62|1796.12|950
1637660100000|2021-11-23 09:35:00|1796.67|1796.37|1796.35|1796.05|1798.21|1797.77|1795.1|1794.6|1107
1637660400000|2021-11-23 09:40:00|1796.34|1796.04|1794.11|1793.61|1796.92|1796.62|1793.03|1792.53|1146
1637660700000|2021-11-23 09:45:00|1793.96|1793.46|1796.79|1796.29|1796.81|1796.31|1793.79|1793.45|1143
1637661000000|2021-11-23 09:50:00|1796.77|1796.27|1797.43|1797.13|1797.72|1797.31|1796.73|1796.23|846
1637661300000|2021-11-23 09:55:00|1797.42|1797.12|1798.06|1797.56|1798.35|1798.05|1797.24|1796.77|599
1637661600000|2021-11-23 10:00:00|1797.88|1797.58|1798.94|1798.44|1799|1798.61|1797.66|1797.36|744
1637661900000|2021-11-23 10:05:00|1798.91|1798.41|1798.09|1797.59|1799.27|1798.97|1797.34|1796.93|686
1637662200000|2021-11-23 10:10:00|1798.1|1797.6|1798.62|1798.12|1798.62|1798.12|1797.46|1796.96|533
1637662500000|2021-11-23 10:15:00|1798.61|1798.11|1797.88|1797.38|1799.5|1799|1797.79|1797.38|662
1637662800000|2021-11-23 10:20:00|1797.9|1797.4|1797.2|1796.7|1798.29|1797.89|1796.75|1796.3|591
1637663100000|2021-11-23 10:25:00|1797.18|1796.88|1796.12|1795.62|1797.25|1796.88|1795.94|1795.56|556
1637663400000|2021-11-23 10:30:00|1796.13|1795.63|1798.23|1797.73|1798.75|1798.27|1796.13|1795.63|680
1637663700000|2021-11-23 10:35:00|1798.27|1797.77|1797.34|1796.84|1798.4|1798.01|1796.53|1796.03|511
1637664000000|2021-11-23 10:40:00|1797.32|1796.82|1797.92|1797.42|1798.08|1797.69|1797.15|1796.65|473
1637664300000|2021-11-23 10:45:00|1797.91|1797.41|1796.57|1796.07|1797.91|1797.41|1796.53|1796.03|448
1637664600000|2021-11-23 10:50:00|1796.6|1796.1|1796.31|1796.01|1796.95|1796.56|1796.28|1795.83|532
1637664900000|2021-11-23 10:55:00|1796.3|1796|1797.06|1796.56|1797.16|1796.76|1796.25|1795.88|519
1637665200000|2021-11-23 11:00:00|1797.08|1796.58|1796.71|1796.21|1797.29|1796.84|1796.6|1796.2|677
1637665500000|2021-11-23 11:05:00|1796.81|1796.41|1795.5|1795|1797.47|1797.08|1795.47|1794.97|632
1637665800000|2021-11-23 11:10:00|1795.52|1795.02|1795.74|1795.24|1796.16|1795.75|1795.2|1794.74|535
1637666100000|2021-11-23 11:15:00|1795.75|1795.25|1794.98|1794.68|1796.18|1795.68|1794.92|1794.52|650
1637666400000|2021-11-23 11:20:00|1794.97|1794.67|1795.8|1795.3|1795.99|1795.49|1794.97|1794.57|484
1637666700000|2021-11-23 11:25:00|1795.7|1795.4|1795.75|1795.25|1795.98|1795.48|1795.14|1794.68|460
1637667000000|2021-11-23 11:30:00|1795.76|1795.26|1796.27|1795.77|1796.33|1795.83|1795.55|1795.05|477
1637667300000|2021-11-23 11:35:00|1796.3|1795.8|1794.67|1794.37|1796.34|1795.94|1794.56|1794.24|521
1637667600000|2021-11-23 11:40:00|1794.65|1794.35|1794.55|1794.05|1795.53|1795.13|1793.92|1793.56|696
1637667900000|2021-11-23 11:45:00|1794.54|1794.04|1794.96|1794.46|1794.97|1794.57|1793.74|1793.37|589
1637668200000|2021-11-23 11:50:00|1794.94|1794.44|1795.37|1794.87|1795.41|1794.91|1794.59|1794.11|518
1637668500000|2021-11-23 11:55:00|1795.36|1794.86|1794.34|1793.84|1795.68|1795.27|1793.85|1793.43|628
1637668800000|2021-11-23 12:00:00|1794.33|1793.83|1796.58|1796.08|1796.59|1796.19|1794.07|1793.57|840
1637669100000|2021-11-23 12:05:00|1796.56|1796.06|1796.21|1795.71|1796.56|1796.16|1795.54|1795.06|758
1637669400000|2021-11-23 12:10:00|1796.23|1795.73|1797.08|1796.58|1797.12|1796.74|1795.8|1795.42|617
1637669700000|2021-11-23 12:15:00|1797.05|1796.55|1796.55|1796.05|1797.48|1796.98|1796.25|1795.75|602
1637670000000|2021-11-23 12:20:00|1796.54|1796.04|1797.43|1796.93|1797.84|1797.45|1796.36|1795.87|734
1637670300000|2021-11-23 12:25:00|1797.33|1796.83|1796.79|1796.29|1797.79|1797.37|1796.17|1795.81|678
1637670600000|2021-11-23 12:30:00|1796.81|1796.31|1796.43|1796.13|1797.48|1797.02|1796.43|1796.09|657
1637670900000|2021-11-23 12:35:00|1796.53|1796.03|1796.47|1795.97|1796.76|1796.31|1796.15|1795.75|519
1637671200000|2021-11-23 12:40:00|1796.45|1795.95|1795.48|1794.98|1796.69|1796.28|1794.29|1793.98|711
1637671500000|2021-11-23 12:45:00|1795.47|1794.97|1796.76|1796.26|1797.03|1796.59|1794.11|1793.75|787
1637671800000|2021-11-23 12:50:00|1796.77|1796.27|1794.15|1793.85|1796.84|1796.35|1793.88|1793.49|680
1637672100000|2021-11-23 12:55:00|1794.25|1793.75|1792.18|1791.68|1794.48|1794.05|1791.59|1791.29|1066
1637672400000|2021-11-23 13:00:00|1792.12|1791.62|1790.19|1789.89|1792.83|1792.33|1789.81|1789.31|1574
1637672700000|2021-11-23 13:05:00|1790.32|1789.82|1788.56|1788.06|1792.63|1792.31|1788.41|1787.99|1310
1637673000000|2021-11-23 13:10:00|1788.55|1788.05|1791.08|1790.58|1791.36|1791.04|1788.38|1787.88|1214
1637673300000|2021-11-23 13:15:00|1791.09|1790.59|1792.51|1792.01|1793.82|1793.43|1789.51|1789.03|1268
1637673600000|2021-11-23 13:20:00|1792.37|1791.87|1786.95|1786.45|1792.76|1792.26|1786.41|1786.02|1609
1637673900000|2021-11-23 13:25:00|1786.97|1786.47|1788.28|1787.78|1789.5|1789|1786.62|1786.12|1509
1637674200000|2021-11-23 13:30:00|1788.4|1787.9|1786.82|1786.52|1789.72|1789.22|1786.78|1786.28|1543
1637674500000|2021-11-23 13:35:00|1786.72|1786.42|1785.31|1785.01|1788.85|1788.35|1784.55|1784.05|1530
1637674800000|2021-11-23 13:40:00|1785.28|1784.98|1788.06|1787.56|1788.45|1787.95|1785.22|1784.82|1406
1637675100000|2021-11-23 13:45:00|1788.04|1787.54|1789.03|1788.53|1789.22|1788.72|1787.41|1786.91|1185
1637675400000|2021-11-23 13:50:00|1789.05|1788.55|1789.11|1788.61|1789.69|1789.19|1786.88|1786.43|1083
1637675700000|2021-11-23 13:55:00|1789.13|1788.63|1786.29|1785.99|1789.13|1788.63|1786.28|1785.86|1036
1637676000000|2021-11-23 14:00:00|1786.39|1785.89|1786.71|1786.21|1787.43|1786.93|1786.12|1785.81|1101
1637676300000|2021-11-23 14:05:00|1786.82|1786.32|1789.34|1789.04|1789.87|1789.56|1785.77|1785.27|1153
1637676600000|2021-11-23 14:10:00|1789.36|1789.06|1791.48|1790.98|1792.72|1792.35|1788.98|1788.61|1328
1637676900000|2021-11-23 14:15:00|1791.57|1791.07|1792.43|1791.93|1793.4|1792.94|1791.38|1790.88|1211
1637677200000|2021-11-23 14:20:00|1792.44|1791.94|1791.22|1790.72|1792.65|1792.15|1790.3|1789.8|972
1637677500000|2021-11-23 14:25:00|1791.21|1790.71|1790.37|1789.87|1791.22|1790.72|1788.79|1788.39|932
1637677800000|2021-11-23 14:30:00|1789.92|1789.62|1792.83|1792.33|1792.86|1792.36|1788.83|1788.33|1574
1637678100000|2021-11-23 14:35:00|1792.81|1792.31|1792.36|1791.86|1793.55|1793.05|1791.24|1790.86|1378
1637678400000|2021-11-23 14:40:00|1792.37|1791.87|1790.67|1790.17|1792.37|1791.87|1789.94|1789.44|1259
1637678700000|2021-11-23 14:45:00|1790.68|1790.18|1792.03|1791.53|1792.1|1791.64|1789.87|1789.37|1401
1637679000000|2021-11-23 14:50:00|1792.05|1791.55|1789.41|1788.91|1792.47|1791.97|1789.29|1788.84|1424
1637679300000|2021-11-23 14:55:00|1789.4|1788.9|1790.82|1790.32|1791.98|1791.48|1789.27|1788.9|1258
1637679600000|2021-11-23 15:00:00|1790.79|1790.29|1788.59|1788.09|1791.44|1790.94|1787.93|1787.45|1400
1637679900000|2021-11-23 15:05:00|1788.65|1788.15|1788.19|1787.69|1789.8|1789.47|1787.84|1787.34|1298
1637680200000|2021-11-23 15:10:00|1788.37|1787.87|1787.92|1787.42|1788.91|1788.41|1787.74|1787.36|1118
1637680500000|2021-11-23 15:15:00|1787.88|1787.38|1787.37|1786.87|1788.29|1787.79|1786.11|1785.61|1291
1637680800000|2021-11-23 15:20:00|1787.36|1786.86|1787.76|1787.26|1789.29|1788.79|1786.95|1786.45|1231
1637681100000|2021-11-23 15:25:00|1787.77|1787.27|1785.63|1785.13|1787.85|1787.35|1785.63|1785.13|1153
1637681400000|2021-11-23 15:30:00|1785.58|1785.08|1786.93|1786.43|1787.36|1786.86|1784.89|1784.59|1298
1637681700000|2021-11-23 15:35:00|1786.91|1786.41|1786.23|1785.73|1786.91|1786.44|1785.54|1785.07|1171
1637682000000|2021-11-23 15:40:00|1786.04|1785.74|1786.44|1785.94|1786.71|1786.34|1785.75|1785.39|1075
1637682300000|2021-11-23 15:45:00|1786.47|1785.97|1787.93|1787.43|1788.06|1787.56|1786.36|1785.86|1198
1637682600000|2021-11-23 15:50:00|1787.94|1787.44|1786.94|1786.44|1788.21|1787.8|1786.68|1786.29|1037
1637682900000|2021-11-23 15:55:00|1786.95|1786.45|1786.66|1786.16|1787.52|1787.02|1785.35|1784.91|1098
1637683200000|2021-11-23 16:00:00|1786.67|1786.17|1785.58|1785.08|1786.68|1786.18|1785.03|1784.53|952
1637683500000|2021-11-23 16:05:00|1785.59|1785.09|1785.75|1785.25|1785.92|1785.48|1784.85|1784.46|811
1637683800000|2021-11-23 16:10:00|1785.74|1785.24|1783.36|1782.86|1786.08|1785.58|1783.07|1782.57|1030
1637684100000|2021-11-23 16:15:00|1783.32|1782.82|1784.1|1783.6|1784.16|1783.66|1782.38|1781.88|967
1637684400000|2021-11-23 16:20:00|1784.09|1783.59|1784.08|1783.78|1784.58|1784.1|1783.69|1783.19|880
1637684700000|2021-11-23 16:25:00|1784.09|1783.79|1783.75|1783.25|1784.4|1783.91|1783.1|1782.66|836
1637685000000|2021-11-23 16:30:00|1783.72|1783.22|1784.92|1784.42|1785.69|1785.19|1783.13|1782.69|912
1637685300000|2021-11-23 16:35:00|1784.94|1784.44|1784.37|1783.87|1785.01|1784.51|1783.32|1783|807
1637685600000|2021-11-23 16:40:00|1784.38|1783.88|1783.62|1783.12|1784.39|1783.89|1783.15|1782.72|991
1637685900000|2021-11-23 16:45:00|1783.59|1783.09|1782.95|1782.45|1783.66|1783.16|1782.6|1782.1|826
1637686200000|2021-11-23 16:50:00|1782.96|1782.46|1782.9|1782.4|1783.32|1782.82|1782.29|1781.87|904
1637686500000|2021-11-23 16:55:00|1782.89|1782.39|1783.16|1782.66|1783.27|1782.77|1782.28|1781.83|865
1637686800000|2021-11-23 17:00:00|1783.13|1782.63|1782.87|1782.37|1783.69|1783.23|1782.39|1781.92|962
1637687100000|2021-11-23 17:05:00|1782.88|1782.38|1783.96|1783.46|1783.99|1783.62|1782.57|1782.18|833
1637687400000|2021-11-23 17:10:00|1784.01|1783.51|1784.34|1783.84|1785.19|1784.69|1784.01|1783.51|814
1637687700000|2021-11-23 17:15:00|1784.35|1783.85|1785.65|1785.15|1785.73|1785.23|1784.22|1783.72|647
1637688000000|2021-11-23 17:20:00|1785.69|1785.19|1785.82|1785.32|1786.61|1786.11|1785.46|1784.96|711
1637688300000|2021-11-23 17:25:00|1785.83|1785.33|1785.35|1784.85|1786.43|1785.93|1785.28|1784.78|627
1637688600000|2021-11-23 17:30:00|1785.36|1784.86|1784.47|1783.97|1785.37|1784.87|1784.36|1783.86|438
1637688900000|2021-11-23 17:35:00|1784.46|1783.96|1784.83|1784.33|1784.99|1784.49|1784.29|1783.79|554
1637689200000|2021-11-23 17:40:00|1784.86|1784.36|1785.94|1785.44|1786.01|1785.51|1784.81|1784.31|653
1637689500000|2021-11-23 17:45:00|1785.99|1785.49|1784.82|1784.32|1786.18|1785.75|1784.74|1784.24|640
1637689800000|2021-11-23 17:50:00|1784.84|1784.34|1785.12|1784.62|1785.28|1784.78|1784.73|1784.23|506
1637690100000|2021-11-23 17:55:00|1785.11|1784.61|1784.65|1784.15|1785.4|1784.9|1784.28|1783.78|566
1637690400000|2021-11-23 18:00:00|1784.74|1784.24|1786.74|1786.24|1787.47|1786.97|1784.74|1784.24|1098
1637690700000|2021-11-23 18:05:00|1786.73|1786.23|1786.71|1786.21|1787.26|1786.77|1786.24|1785.74|884
1637691000000|2021-11-23 18:10:00|1786.72|1786.22|1786.25|1785.75|1787.29|1786.79|1786.24|1785.74|695
1637691300000|2021-11-23 18:15:00|1786.3|1785.8|1786.43|1785.93|1786.8|1786.3|1785.89|1785.39|629
1637691600000|2021-11-23 18:20:00|1786.45|1785.95|1785.74|1785.24|1787.02|1786.52|1785.74|1785.24|498
1637691900000|2021-11-23 18:25:00|1785.76|1785.26|1784.26|1783.76|1786|1785.5|1783.88|1783.38|870
1637692200000|2021-11-23 18:30:00|1784.46|1783.96|1783.79|1783.29|1784.9|1784.4|1782.28|1781.78|1071
1637692500000|2021-11-23 18:35:00|1783.78|1783.28|1786.49|1785.99|1787.44|1786.94|1783.75|1783.25|855
1637692800000|2021-11-23 18:40:00|1786.51|1786.01|1786.72|1786.22|1786.93|1786.46|1785.8|1785.3|688
1637693100000|2021-11-23 18:45:00|1786.73|1786.23|1786.93|1786.43|1787.19|1786.87|1786.18|1785.68|634
1637693400000|2021-11-23 18:50:00|1786.92|1786.42|1787.56|1787.06|1787.57|1787.07|1786.62|1786.12|527
1637693700000|2021-11-23 18:55:00|1787.57|1787.07|1789.43|1788.93|1789.6|1789.1|1787.17|1786.67|769
1637694000000|2021-11-23 19:00:00|1789.38|1788.88|1788.75|1788.25|1789.42|1788.92|1788.28|1787.78|544
1637694300000|2021-11-23 19:05:00|1788.76|1788.26|1788.67|1788.17|1788.88|1788.38|1788.21|1787.71|533
1637694600000|2021-11-23 19:10:00|1788.66|1788.16|1789|1788.5|1789.11|1788.61|1788.37|1787.87|413
1637694900000|2021-11-23 19:15:00|1788.99|1788.49|1790.12|1789.62|1790.39|1789.89|1788.81|1788.31|553
1637695200000|2021-11-23 19:20:00|1790.09|1789.59|1789.09|1788.59|1790.25|1789.75|1789.02|1788.52|585
1637695500000|2021-11-23 19:25:00|1789.08|1788.58|1790.14|1789.64|1790.16|1789.66|1788.91|1788.41|438
1637695800000|2021-11-23 19:30:00|1790.13|1789.63|1789.48|1788.98|1790.22|1789.8|1789.38|1788.88|503
1637696100000|2021-11-23 19:35:00|1789.46|1788.96|1789.07|1788.57|1789.64|1789.14|1788.96|1788.46|505
1637696400000|2021-11-23 19:40:00|1789.06|1788.56|1789.36|1788.86|1790.1|1789.6|1789.05|1788.55|470
1637696700000|2021-11-23 19:45:00|1789.35|1788.85|1790.05|1789.55|1790.11|1789.61|1789.31|1788.81|467
1637697000000|2021-11-23 19:50:00|1790.06|1789.56|1789.57|1789.07|1790.7|1790.2|1789.4|1788.9|538
1637697300000|2021-11-23 19:55:00|1789.61|1789.11|1788.46|1787.96|1789.61|1789.11|1788.37|1787.87|649
1637697600000|2021-11-23 20:00:00|1788.48|1787.98|1788.42|1787.92|1789.26|1788.76|1788.02|1787.52|643
1637697900000|2021-11-23 20:05:00|1788.51|1788.01|1788.72|1788.22|1788.95|1788.45|1788.09|1787.59|641
1637698200000|2021-11-23 20:10:00|1788.7|1788.2|1788.86|1788.36|1788.91|1788.41|1788.44|1787.94|581
1637698500000|2021-11-23 20:15:00|1788.85|1788.35|1790.2|1789.7|1790.32|1789.82|1788.72|1788.22|501
1637698800000|2021-11-23 20:20:00|1790.27|1789.77|1791.34|1790.84|1791.5|1791.12|1790.26|1789.76|569
1637699100000|2021-11-23 20:25:00|1791.33|1790.83|1791.7|1791.2|1791.78|1791.28|1790.5|1790|516
1637699400000|2021-11-23 20:30:00|1791.73|1791.23|1791.81|1791.31|1791.97|1791.47|1790.92|1790.42|549
1637699700000|2021-11-23 20:35:00|1791.83|1791.33|1791.12|1790.62|1791.83|1791.33|1790.99|1790.49|519
1637700000000|2021-11-23 20:40:00|1791.11|1790.61|1791.16|1790.66|1791.85|1791.46|1791.09|1790.59|571
1637700300000|2021-11-23 20:45:00|1791.17|1790.67|1791.86|1791.36|1792.02|1791.52|1791.17|1790.67|535
1637700600000|2021-11-23 20:50:00|1791.88|1791.38|1791.69|1791.19|1792.23|1791.73|1791.48|1790.98|522
1637700900000|2021-11-23 20:55:00|1791.6|1791.1|1790.58|1790.08|1792.11|1791.61|1790.48|1789.98|854
1637701200000|2021-11-23 21:00:00|1790.56|1790.26|1790.45|1789.95|1791.41|1790.92|1790.36|1789.86|474
1637701500000|2021-11-23 21:05:00|1790.43|1789.93|1790.09|1789.59|1790.56|1790.06|1789.9|1789.4|310
1637701800000|2021-11-23 21:10:00|1790.08|1789.58|1790.35|1789.85|1790.53|1790.03|1790.08|1789.58|183
1637702100000|2021-11-23 21:15:00|1790.34|1789.84|1790.02|1789.52|1790.46|1789.96|1789.99|1789.49|195
1637702400000|2021-11-23 21:20:00|1790.01|1789.51|1790.24|1789.74|1790.39|1789.89|1790.01|1789.51|213
1637702700000|2021-11-23 21:25:00|1790.23|1789.73|1790.69|1790.19|1790.7|1790.2|1790.12|1789.62|313
1637703000000|2021-11-23 21:30:00|1790.71|1790.21|1791.16|1790.66|1791.28|1790.78|1790.64|1790.14|253
1637703300000|2021-11-23 21:35:00|1791.11|1790.61|1790.85|1790.35|1791.55|1791.05|1790.74|1790.24|184
1637703600000|2021-11-23 21:40:00|1790.8|1790.3|1790.53|1790.03|1791.17|1790.67|1790.5|1790|209
1637703900000|2021-11-23 21:45:00|1790.48|1789.98|1790.57|1790.07|1790.6|1790.1|1790.03|1789.53|288
1637704200000|2021-11-23 21:50:00|1790.56|1790.06|1789.55|1789.05|1790.65|1790.15|1789.54|1789.04|306
1637704500000|2021-11-23 21:55:00|1789.6|1789.1|1789.03|1788.53|1789.74|1789.24|1789.03|1788.53|261
1637708400000|2021-11-23 23:00:00|1789.32|1788.82|1789.53|1789.03|1789.75|1789.25|1789.28|1788.78|344
1637708700000|2021-11-23 23:05:00|1789.47|1788.97|1789.77|1789.27|1790.11|1789.61|1789.4|1788.9|200
1637709000000|2021-11-23 23:10:00|1789.78|1789.28|1789.55|1789.05|1790.31|1789.81|1789.53|1789.03|297
1637709300000|2021-11-23 23:15:00|1789.53|1789.03|1789.09|1788.59|1789.64|1789.14|1789.01|1788.51|220
1637709600000|2021-11-23 23:20:00|1789.08|1788.58|1788.99|1788.49|1789.5|1789|1788.87|1788.37|230
1637709900000|2021-11-23 23:25:00|1789|1788.5|1789.82|1789.32|1789.96|1789.46|1788.96|1788.46|218
1637710200000|2021-11-23 23:30:00|1789.83|1789.33|1789.46|1788.96|1790.21|1789.71|1789.35|1788.85|334
1637710500000|2021-11-23 23:35:00|1789.45|1788.95|1789.81|1789.31|1790.34|1789.84|1789.43|1788.93|284
1637710800000|2021-11-23 23:40:00|1789.89|1789.39|1790.29|1789.79|1790.35|1789.85|1789.6|1789.1|368
1637711100000|2021-11-23 23:45:00|1790.3|1789.8|1791.02|1790.52|1791.24|1790.74|1790.03|1789.53|699
1637711400000|2021-11-23 23:50:00|1791.03|1790.53|1790.28|1789.78|1791.1|1790.6|1790.25|1789.75|409
1637711700000|2021-11-23 23:55:00|1790.29|1789.79|1791.18|1790.68|1791.26|1790.76|1789.69|1789.25|541
1637712000000|2021-11-24 00:00:00|1791.17|1790.67|1792.44|1791.94|1792.45|1791.95|1791.17|1790.67|486
1637712300000|2021-11-24 00:05:00|1792.46|1791.96|1792.23|1791.73|1792.46|1791.96|1791.55|1791.05|354
1637712600000|2021-11-24 00:10:00|1792.24|1791.74|1791.4|1790.9|1792.46|1791.96|1791.4|1790.9|280
1637712900000|2021-11-24 00:15:00|1791.44|1790.94|1792.31|1791.81|1792.33|1791.83|1791.44|1790.94|254
1637713200000|2021-11-24 00:20:00|1792.29|1791.79|1791.95|1791.45|1792.36|1791.86|1791.86|1791.36|323
1637713500000|2021-11-24 00:25:00|1791.96|1791.46|1791.66|1791.16|1792.11|1791.61|1791.57|1791.07|267
1637713800000|2021-11-24 00:30:00|1791.62|1791.12|1790.91|1790.41|1791.66|1791.16|1790.66|1790.16|362
1637714100000|2021-11-24 00:35:00|1790.86|1790.36|1791.57|1791.07|1791.75|1791.25|1790.78|1790.28|363
1637714400000|2021-11-24 00:40:00|1791.58|1791.08|1791.54|1791.04|1792.17|1791.67|1791.49|1790.99|319
1637714700000|2021-11-24 00:45:00|1791.53|1791.03|1791.95|1791.45|1792|1791.5|1791.43|1790.97|221
1637715000000|2021-11-24 00:50:00|1791.97|1791.47|1792.11|1791.61|1792.5|1792.12|1791.86|1791.36|416
1637715300000|2021-11-24 00:55:00|1792.12|1791.62|1791.88|1791.38|1792.13|1791.63|1791.4|1790.9|361
1637715600000|2021-11-24 01:00:00|1791.82|1791.32|1789.74|1789.24|1792.08|1791.58|1789.31|1788.81|1105
1637715900000|2021-11-24 01:05:00|1789.76|1789.26|1789.71|1789.21|1790.78|1790.28|1789.57|1789.07|763
1637716200000|2021-11-24 01:10:00|1789.67|1789.17|1790.41|1789.91|1791.16|1790.66|1789.53|1789.03|702
1637716500000|2021-11-24 01:15:00|1790.42|1789.92|1791.34|1790.84|1791.38|1790.88|1790.42|1789.92|484
1637716800000|2021-11-24 01:20:00|1791.33|1790.83|1790.73|1790.23|1791.44|1790.94|1790.37|1789.87|578
1637717100000|2021-11-24 01:25:00|1790.76|1790.26|1790.17|1789.67|1791.17|1790.67|1790.14|1789.64|442
1637717400000|2021-11-24 01:30:00|1790.16|1789.66|1791.14|1790.64|1791.17|1790.67|1790|1789.5|571
1637717700000|2021-11-24 01:35:00|1791.26|1790.76|1791.36|1790.86|1791.6|1791.11|1790.91|1790.41|536
1637718000000|2021-11-24 01:40:00|1791.47|1790.97|1792.04|1791.54|1792.4|1791.9|1791.34|1790.84|547
1637718300000|2021-11-24 01:45:00|1792.06|1791.56|1792.79|1792.29|1792.84|1792.34|1791.96|1791.46|536
1637718600000|2021-11-24 01:50:00|1792.9|1792.4|1795.1|1794.6|1795.44|1795.09|1792.68|1792.18|668
1637718900000|2021-11-24 01:55:00|1795.24|1794.74|1795.35|1794.85|1796.49|1795.99|1795.15|1794.65|761
1637719200000|2021-11-24 02:00:00|1795.34|1794.84|1794.29|1793.79|1795.48|1795.14|1794.26|1793.79|549
1637719500000|2021-11-24 02:05:00|1794.33|1793.83|1795.28|1794.78|1795.57|1795.07|1793.95|1793.45|553
1637719800000|2021-11-24 02:10:00|1795.3|1794.8|1794.93|1794.43|1795.42|1794.92|1794.53|1794.03|504
1637720100000|2021-11-24 02:15:00|1794.96|1794.46|1794.5|1794|1794.97|1794.47|1794.1|1793.69|403
1637720400000|2021-11-24 02:20:00|1794.51|1794.01|1793.66|1793.16|1794.53|1794.03|1793.27|1792.77|418
1637720700000|2021-11-24 02:25:00|1793.68|1793.18|1794.14|1793.64|1794.35|1793.85|1793.48|1792.98|407
1637721000000|2021-11-24 02:30:00|1794.12|1793.62|1795.17|1794.67|1795.41|1794.91|1794.06|1793.56|558
1637721300000|2021-11-24 02:35:00|1795.15|1794.65|1795.39|1794.89|1795.78|1795.3|1794.97|1794.47|460
1637721600000|2021-11-24 02:40:00|1795.41|1794.91|1794.75|1794.25|1795.51|1795.01|1794.47|1793.97|432
1637721900000|2021-11-24 02:45:00|1794.73|1794.23|1794.46|1793.96|1794.82|1794.32|1793.95|1793.45|411
1637722200000|2021-11-24 02:50:00|1794.45|1793.95|1794.74|1794.24|1795.4|1794.9|1794.29|1793.79|485
1637722500000|2021-11-24 02:55:00|1794.76|1794.26|1794.57|1794.07|1794.84|1794.34|1793.99|1793.49|394
1637722800000|2021-11-24 03:00:00|1794.58|1794.08|1793.78|1793.28|1794.68|1794.18|1793.73|1793.23|482
1637723100000|2021-11-24 03:05:00|1793.79|1793.29|1794|1793.5|1794.49|1793.99|1793.15|1792.65|588
1637723400000|2021-11-24 03:10:00|1793.96|1793.46|1795.05|1794.55|1795.2|1794.71|1793.78|1793.28|601
1637723700000|2021-11-24 03:15:00|1795.06|1794.56|1794.54|1794.04|1795.06|1794.56|1794.35|1793.85|316
1637724000000|2021-11-24 03:20:00|1794.52|1794.02|1794.24|1793.74|1794.56|1794.06|1793.95|1793.45|418
1637724300000|2021-11-24 03:25:00|1794.23|1793.73|1794.51|1794.01|1794.61|1794.2|1794.21|1793.71|344
1637724600000|2021-11-24 03:30:00|1794.52|1794.02|1793.75|1793.25|1794.57|1794.07|1793.7|1793.2|192
1637724900000|2021-11-24 03:35:00|1793.74|1793.24|1793.46|1792.96|1794.14|1793.64|1793.3|1792.8|262
1637725200000|2021-11-24 03:40:00|1793.4|1792.9|1793.66|1793.16|1793.73|1793.24|1793.26|1792.87|236
1637725500000|2021-11-24 03:45:00|1793.67|1793.17|1793.32|1792.82|1793.67|1793.17|1793.06|1792.6|250
1637725800000|2021-11-24 03:50:00|1793.3|1792.8|1793.39|1792.89|1793.45|1792.95|1793.19|1792.69|295
1637726100000|2021-11-24 03:55:00|1793.4|1792.9|1793.96|1793.46|1793.99|1793.49|1793.36|1792.89|263
1637726400000|2021-11-24 04:00:00|1793.97|1793.47|1795.01|1794.51|1795.05|1794.55|1793.81|1793.31|304
1637726700000|2021-11-24 04:05:00|1795|1794.5|1793.88|1793.38|1796|1795.5|1793.88|1793.38|727
1637727000000|2021-11-24 04:10:00|1793.98|1793.48|1794.22|1793.72|1794.3|1793.87|1793.36|1792.86|425
1637727300000|2021-11-24 04:15:00|1794.23|1793.73|1793.68|1793.18|1794.26|1793.76|1793.3|1792.8|226
1637727600000|2021-11-24 04:20:00|1793.69|1793.19|1793.29|1792.79|1793.82|1793.42|1793.27|1792.77|278
1637727900000|2021-11-24 04:25:00|1793.26|1792.76|1793.15|1792.65|1793.46|1792.96|1792.98|1792.51|218
1637728200000|2021-11-24 04:30:00|1793.14|1792.64|1793.14|1792.64|1793.36|1792.86|1792.92|1792.53|199
1637728500000|2021-11-24 04:35:00|1793.13|1792.63|1793.29|1792.79|1793.34|1792.9|1792.96|1792.53|212
1637728800000|2021-11-24 04:40:00|1793.28|1792.78|1793.77|1793.27|1793.92|1793.51|1793.18|1792.73|233
1637729100000|2021-11-24 04:45:00|1793.76|1793.26|1793.61|1793.11|1793.94|1793.44|1793.33|1792.83|237
1637729400000|2021-11-24 04:50:00|1793.64|1793.14|1793.62|1793.12|1793.85|1793.35|1793.57|1793.07|175
1637729700000|2021-11-24 04:55:00|1793.66|1793.16|1793.89|1793.39|1793.92|1793.48|1793.53|1793.08|201
1637730000000|2021-11-24 05:00:00|1793.82|1793.32|1793.66|1793.16|1793.93|1793.46|1793.45|1792.95|291
1637730300000|2021-11-24 05:05:00|1793.64|1793.14|1794.05|1793.55|1794.06|1793.56|1793.6|1793.13|234
1637730600000|2021-11-24 05:10:00|1794.06|1793.56|1794.33|1793.83|1794.6|1794.12|1793.79|1793.37|287
1637730900000|2021-11-24 05:15:00|1794.31|1793.81|1794.57|1794.07|1794.71|1794.29|1794.26|1793.76|279
1637731200000|2021-11-24 05:20:00|1794.56|1794.06|1794.49|1793.99|1794.95|1794.47|1794.32|1793.92|211
1637731500000|2021-11-24 05:25:00|1794.48|1793.98|1794.66|1794.16|1794.81|1794.33|1793.88|1793.49|217
1637731800000|2021-11-24 05:30:00|1794.67|1794.17|1795.46|1794.96|1795.46|1794.96|1794.45|1793.95|481
1637732100000|2021-11-24 05:35:00|1795.49|1794.99|1795.11|1794.61|1795.75|1795.27|1795.11|1794.61|360
1637732400000|2021-11-24 05:40:00|1795.12|1794.62|1795.28|1794.78|1795.33|1794.91|1794.86|1794.36|357
1637732700000|2021-11-24 05:45:00|1795.27|1794.77|1795.34|1794.84|1795.41|1794.91|1795.1|1794.6|368
1637733000000|2021-11-24 05:50:00|1795.33|1794.83|1795.61|1795.31|1795.74|1795.33|1795.13|1794.69|261
1637733300000|2021-11-24 05:55:00|1795.64|1795.34|1795.92|1795.42|1796.2|1795.77|1795.64|1795.24|418
1637733600000|2021-11-24 06:00:00|1795.95|1795.45|1795.47|1795.17|1795.99|1795.57|1795.34|1794.84|440
1637733900000|2021-11-24 06:05:00|1795.44|1795.14|1795.53|1795.03|1795.59|1795.14|1794.73|1794.23|496
1637734200000|2021-11-24 06:10:00|1795.58|1795.08|1794.48|1793.98|1795.63|1795.13|1794.16|1793.77|501
1637734500000|2021-11-24 06:15:00|1794.3|1794|1794.44|1793.94|1795|1794.5|1794.23|1793.73|469
1637734800000|2021-11-24 06:20:00|1794.38|1793.88|1794|1793.5|1794.74|1794.24|1793.75|1793.25|511
1637735100000|2021-11-24 06:25:00|1794.02|1793.52|1793.15|1792.65|1794.07|1793.57|1793.05|1792.55|545
1637735400000|2021-11-24 06:30:00|1793.17|1792.67|1793.91|1793.41|1794.14|1793.69|1792.66|1792.16|590
1637735700000|2021-11-24 06:35:00|1793.89|1793.39|1794.94|1794.44|1795.01|1794.51|1793.87|1793.37|529
1637736000000|2021-11-24 06:40:00|1794.92|1794.42|1794.01|1793.51|1794.95|1794.45|1793.82|1793.33|479
1637736300000|2021-11-24 06:45:00|1794.04|1793.54|1794.34|1793.84|1794.41|1793.91|1793.64|1793.14|478
1637736600000|2021-11-24 06:50:00|1794.3|1793.8|1793.9|1793.4|1794.3|1793.8|1792.78|1792.28|684
1637736900000|2021-11-24 06:55:00|1793.85|1793.35|1793.75|1793.25|1794.41|1793.91|1793.58|1793.09|377
1637737200000|2021-11-24 07:00:00|1793.74|1793.24|1794.5|1794|1794.51|1794.01|1792.87|1792.37|599
1637737500000|2021-11-24 07:05:00|1794.49|1793.99|1796.2|1795.7|1796.24|1795.79|1794.25|1793.75|610
1637737800000|2021-11-24 07:10:00|1796.24|1795.74|1795.64|1795.14|1796.75|1796.25|1795.32|1794.82|628
1637738100000|2021-11-24 07:15:00|1795.65|1795.15|1796.38|1795.88|1796.41|1795.92|1795.65|1795.15|594
1637738400000|2021-11-24 07:20:00|1796.42|1795.92|1795.38|1794.88|1796.62|1796.12|1795|1794.5|782
1637738700000|2021-11-24 07:25:00|1795.36|1794.86|1794.17|1793.67|1795.64|1795.14|1794.04|1793.54|602
1637739000000|2021-11-24 07:30:00|1794.19|1793.69|1793.07|1792.57|1794.32|1793.82|1792.76|1792.36|794
1637739300000|2021-11-24 07:35:00|1793.1|1792.6|1792.52|1792.02|1793.55|1793.16|1792.16|1791.68|1032
1637739600000|2021-11-24 07:40:00|1792.57|1792.07|1792.98|1792.48|1793.35|1792.85|1792.5|1792|622
1637739900000|2021-11-24 07:45:00|1792.94|1792.44|1793.35|1792.85|1794.23|1793.73|1792.8|1792.3|730
1637740200000|2021-11-24 07:50:00|1793.56|1793.06|1793.83|1793.33|1793.88|1793.45|1793.16|1792.66|568
1637740500000|2021-11-24 07:55:00|1793.88|1793.38|1794.44|1793.94|1794.58|1794.18|1793.87|1793.37|702
1637740800000|2021-11-24 08:00:00|1794.22|1793.92|1793.35|1792.85|1794.39|1794.05|1792.73|1792.23|885
1637741100000|2021-11-24 08:05:00|1793.33|1792.83|1793.51|1793.01|1793.54|1793.15|1792.66|1792.22|711
1637741400000|2021-11-24 08:10:00|1793.49|1793.19|1794.8|1794.3|1794.91|1794.49|1793.01|1792.59|872
1637741700000|2021-11-24 08:15:00|1794.79|1794.29|1794.3|1794|1795.09|1794.7|1794.16|1793.75|758
1637742000000|2021-11-24 08:20:00|1794.31|1794.01|1793.15|1792.65|1794.6|1794.2|1793.03|1792.63|739
1637742300000|2021-11-24 08:25:00|1793.14|1792.64|1792.94|1792.44|1793.52|1793.15|1792.43|1792.06|742
1637742600000|2021-11-24 08:30:00|1792.93|1792.43|1793.2|1792.7|1793.58|1793.15|1792.29|1791.89|744
1637742900000|2021-11-24 08:35:00|1793.21|1792.71|1792.78|1792.28|1793.52|1793.12|1792.23|1791.81|609
1637743200000|2021-11-24 08:40:00|1792.79|1792.29|1791.49|1790.99|1792.83|1792.33|1791.11|1790.65|704
1637743500000|2021-11-24 08:45:00|1791.55|1791.05|1791.77|1791.27|1792.6|1792.1|1791.46|1790.96|708
1637743800000|2021-11-24 08:50:00|1791.75|1791.25|1791.3|1790.8|1791.82|1791.32|1790.6|1790.16|781
1637744100000|2021-11-24 08:55:00|1791.31|1790.81|1791.71|1791.21|1791.74|1791.34|1791.01|1790.6|950
1637744400000|2021-11-24 09:00:00|1791.68|1791.18|1791.92|1791.62|1792.68|1792.18|1791.32|1790.86|546
1637744700000|2021-11-24 09:05:00|1791.49|1791.19|1791.73|1791.23|1791.89|1791.5|1791.18|1790.85|682
1637745000000|2021-11-24 09:10:00|1791.7|1791.2|1792.23|1791.73|1792.4|1791.98|1791.23|1790.78|692
1637745300000|2021-11-24 09:15:00|1792.19|1791.69|1792.89|1792.59|1792.99|1792.59|1791.88|1791.47|778
1637745600000|2021-11-24 09:20:00|1792.99|1792.49|1792.69|1792.19|1793.31|1792.94|1792.34|1791.98|597
1637745900000|2021-11-24 09:25:00|1792.68|1792.18|1792.44|1791.94|1792.98|1792.66|1792.4|1791.93|494
1637746200000|2021-11-24 09:30:00|1792.43|1791.93|1791.45|1791.15|1792.68|1792.29|1791.07|1790.66|572
1637746500000|2021-11-24 09:35:00|1791.46|1791.16|1792.1|1791.8|1792.57|1792.26|1791.41|1791.04|781
1637746800000|2021-11-24 09:40:00|1792.09|1791.79|1791.62|1791.32|1792.32|1791.94|1791.54|1791.18|601
1637747100000|2021-11-24 09:45:00|1791.72|1791.22|1792.23|1791.73|1792.24|1791.88|1791.59|1791.22|644
1637747400000|2021-11-24 09:50:00|1792.22|1791.72|1793.06|1792.56|1794.22|1793.72|1791.74|1791.37|1295
1637747700000|2021-11-24 09:55:00|1793.03|1792.53|1792.24|1791.94|1793.47|1793|1791.92|1791.54|985
1637748000000|2021-11-24 10:00:00|1792.25|1791.95|1789.89|1789.59|1793.16|1792.71|1789.77|1789.43|1073
1637748300000|2021-11-24 10:05:00|1789.88|1789.58|1790.73|1790.23|1790.81|1790.38|1789.67|1789.24|813
1637748600000|2021-11-24 10:10:00|1790.71|1790.21|1789.92|1789.62|1791.31|1790.9|1789.89|1789.47|757
1637748900000|2021-11-24 10:15:00|1790.02|1789.52|1789.34|1789.04|1790.12|1789.62|1788.61|1788.27|717
1637749200000|2021-11-24 10:20:00|1789.37|1789.07|1790.46|1789.96|1790.48|1790.09|1789.04|1788.64|530
1637749500000|2021-11-24 10:25:00|1790.45|1789.95|1790.12|1789.62|1791.34|1790.98|1789.95|1789.53|691
1637749800000|2021-11-24 10:30:00|1790.13|1789.63|1791.54|1791.04|1791.54|1791.04|1789.82|1789.43|721
1637750100000|2021-11-24 10:35:00|1791.57|1791.07|1791.08|1790.58|1791.58|1791.08|1789.87|1789.48|579
1637750400000|2021-11-24 10:40:00|1791.09|1790.59|1790.54|1790.04|1791.11|1790.69|1790.27|1789.83|468
1637750700000|2021-11-24 10:45:00|1790.55|1790.05|1789.05|1788.55|1790.56|1790.06|1788.92|1788.42|505
1637751000000|2021-11-24 10:50:00|1789.07|1788.57|1790.16|1789.66|1790.25|1789.82|1788.73|1788.33|564
1637751300000|2021-11-24 10:55:00|1790.15|1789.65|1789.66|1789.16|1790.98|1790.55|1789.56|1789.16|610
1637751600000|2021-11-24 11:00:00|1789.63|1789.13|1789.2|1788.9|1789.68|1789.33|1788.87|1788.37|447
1637751900000|2021-11-24 11:05:00|1789.3|1788.8|1786.1|1785.8|1789.42|1788.92|1786.07|1785.67|818
1637752200000|2021-11-24 11:10:00|1786.11|1785.81|1788.1|1787.8|1788.42|1788|1785.78|1785.35|748
1637752500000|2021-11-24 11:15:00|1788.12|1787.82|1788.66|1788.16|1789.28|1788.85|1787.95|1787.59|516
1637752800000|2021-11-24 11:20:00|1788.67|1788.17|1788.77|1788.27|1789.01|1788.51|1788.09|1787.59|509
1637753100000|2021-11-24 11:25:00|1788.75|1788.25|1789.74|1789.24|1790.41|1789.91|1788.54|1788.04|616
1637753400000|2021-11-24 11:30:00|1789.73|1789.23|1789.25|1788.75|1789.86|1789.4|1789.14|1788.64|459
1637753700000|2021-11-24 11:35:00|1789.26|1788.76|1789.07|1788.57|1789.4|1788.9|1788.58|1788.08|429
1637754000000|2021-11-24 11:40:00|1789.08|1788.58|1789.27|1788.77|1789.54|1789.04|1788.75|1788.35|407
1637754300000|2021-11-24 11:45:00|1789.25|1788.75|1787.5|1787|1789.42|1788.92|1787.09|1786.59|625
1637754600000|2021-11-24 11:50:00|1787.59|1787.09|1787.99|1787.49|1788.13|1787.69|1787.49|1786.99|439
1637754900000|2021-11-24 11:55:00|1787.98|1787.48|1787.59|1787.09|1788.06|1787.56|1787.09|1786.62|649
1637755200000|2021-11-24 12:00:00|1787.61|1787.11|1787.11|1786.61|1787.76|1787.44|1786.78|1786.31|690
1637755500000|2021-11-24 12:05:00|1787.08|1786.58|1787.17|1786.67|1787.63|1787.18|1786.68|1786.18|682
1637755800000|2021-11-24 12:10:00|1787.18|1786.68|1787.32|1786.82|1787.68|1787.22|1786.81|1786.31|586
1637756100000|2021-11-24 12:15:00|1787.31|1786.81|1787.37|1786.87|1787.37|1786.87|1785.79|1785.39|628
1637756400000|2021-11-24 12:20:00|1787.39|1786.89|1786.67|1786.17|1787.44|1786.94|1786.21|1785.71|589
1637756700000|2021-11-24 12:25:00|1786.69|1786.19|1786.14|1785.64|1786.86|1786.36|1785.64|1785.14|551
1637757000000|2021-11-24 12:30:00|1786.12|1785.62|1785.76|1785.26|1786.18|1785.68|1784.88|1784.48|714
1637757300000|2021-11-24 12:35:00|1785.81|1785.31|1785.58|1785.08|1786.56|1786.07|1785.41|1784.91|579
1637757600000|2021-11-24 12:40:00|1785.59|1785.09|1785.89|1785.39|1786.21|1785.71|1785.12|1784.62|511
1637757900000|2021-11-24 12:45:00|1785.9|1785.4|1785.45|1784.95|1785.9|1785.4|1785.22|1784.79|502
1637758200000|2021-11-24 12:50:00|1785.44|1784.94|1785.98|1785.48|1786.09|1785.59|1784.5|1784.08|649
1637758500000|2021-11-24 12:55:00|1785.97|1785.47|1786.23|1785.73|1786.23|1785.73|1785.33|1784.86|637
1637758800000|2021-11-24 13:00:00|1786.18|1785.68|1786.47|1785.97|1786.92|1786.42|1784.88|1784.38|1064
1637759100000|2021-11-24 13:05:00|1786.46|1785.96|1785.66|1785.16|1787.48|1786.98|1785.59|1785.09|1060
1637759400000|2021-11-24 13:10:00|1785.64|1785.14|1786.28|1785.78|1786.46|1785.96|1784.39|1783.89|1051
1637759700000|2021-11-24 13:15:00|1786.25|1785.75|1787.17|1786.67|1787.49|1787.05|1786.15|1785.66|848
1637760000000|2021-11-24 13:20:00|1787.15|1786.65|1784.59|1784.09|1787.19|1786.69|1783.87|1783.37|1167
1637760300000|2021-11-24 13:25:00|1784.56|1784.06|1783.72|1783.22|1784.64|1784.14|1782.08|1781.78|1047
1637760600000|2021-11-24 13:30:00|1783.73|1783.23|1785.51|1785.01|1788.16|1787.66|1782.68|1782.18|1584
1637760900000|2021-11-24 13:35:00|1785.5|1785|1783.6|1783.1|1786.27|1785.86|1782.25|1781.94|1448
1637761200000|2021-11-24 13:40:00|1783.59|1783.09|1786.97|1786.47|1787.92|1787.42|1783.23|1782.73|1351
1637761500000|2021-11-24 13:45:00|1786.89|1786.39|1785.24|1784.74|1787.23|1786.78|1785.16|1784.66|1191
1637761800000|2021-11-24 13:50:00|1785.25|1784.75|1785.14|1784.64|1786.51|1786.01|1784.4|1783.9|1135
1637762100000|2021-11-24 13:55:00|1785.16|1784.66|1784.86|1784.36|1785.61|1785.14|1783.37|1782.87|1157
1637762400000|2021-11-24 14:00:00|1784.83|1784.33|1783.75|1783.25|1786.12|1785.62|1783.1|1782.6|1328
1637762700000|2021-11-24 14:05:00|1783.68|1783.18|1783.02|1782.52|1784.92|1784.42|1782.27|1781.9|1640
1637763000000|2021-11-24 14:10:00|1783|1782.5|1782.5|1782|1783|1782.5|1778.84|1778.34|1750
1637763300000|2021-11-24 14:15:00|1782.51|1782.01|1782.89|1782.39|1784.17|1783.67|1781.39|1780.98|1518
1637763600000|2021-11-24 14:20:00|1782.86|1782.36|1782.89|1782.39|1783.67|1783.17|1782.59|1782.09|1217
1637763900000|2021-11-24 14:25:00|1782.91|1782.41|1782.65|1782.15|1783.79|1783.36|1782.03|1781.53|1029
1637764200000|2021-11-24 14:30:00|1782.66|1782.16|1782.43|1781.93|1784.13|1783.69|1781.61|1781.21|1460
1637764500000|2021-11-24 14:35:00|1782.46|1781.96|1784.31|1784.01|1784.69|1784.19|1781.6|1781.23|1481
1637764800000|2021-11-24 14:40:00|1784.33|1784.03|1783.84|1783.34|1785.03|1784.59|1783.72|1783.22|1406
1637765100000|2021-11-24 14:45:00|1783.85|1783.35|1782.75|1782.25|1784.14|1783.64|1781.21|1780.8|1346
1637765400000|2021-11-24 14:50:00|1782.74|1782.24|1782.79|1782.29|1783.25|1782.75|1781.85|1781.42|1138
1637765700000|2021-11-24 14:55:00|1782.77|1782.27|1782.33|1781.83|1783.13|1782.63|1781.93|1781.43|1101
1637766000000|2021-11-24 15:00:00|1782.31|1781.81|1782.66|1782.16|1785.73|1785.23|1781.67|1781.17|1617
1637766300000|2021-11-24 15:05:00|1782.68|1782.18|1781.29|1780.79|1783.1|1782.6|1779.84|1779.54|1530
1637766600000|2021-11-24 15:10:00|1781.27|1780.77|1781.76|1781.46|1781.92|1781.56|1780.25|1779.95|1326
1637766900000|2021-11-24 15:15:00|1781.78|1781.48|1780.54|1780.24|1781.92|1781.48|1780.24|1779.87|1194
1637767200000|2021-11-24 15:20:00|1780.5|1780.2|1782.55|1782.05|1783.84|1783.34|1779.86|1779.41|1328
1637767500000|2021-11-24 15:25:00|1782.56|1782.06|1783.47|1782.97|1783.76|1783.36|1781.74|1781.36|1097
1637767800000|2021-11-24 15:30:00|1783.44|1782.94|1783.42|1782.92|1784.21|1783.79|1783.08|1782.59|1058
1637768100000|2021-11-24 15:35:00|1783.44|1782.94|1783.87|1783.37|1784.22|1783.9|1782.82|1782.41|800
1637768400000|2021-11-24 15:40:00|1783.88|1783.38|1783.17|1782.67|1784.68|1784.24|1783.07|1782.66|1067
1637768700000|2021-11-24 15:45:00|1783.16|1782.66|1783.62|1783.32|1784.24|1783.83|1782.83|1782.44|915
1637769000000|2021-11-24 15:50:00|1783.6|1783.3|1785.41|1785.11|1785.81|1785.42|1783.6|1783.28|1082
1637769300000|2021-11-24 15:55:00|1785.48|1785.18|1784.9|1784.4|1785.74|1785.24|1784.25|1783.88|1191
1637769600000|2021-11-24 16:00:00|1784.95|1784.45|1784.32|1783.82|1785.51|1785.01|1783.85|1783.45|875
1637769900000|2021-11-24 16:05:00|1784.21|1783.91|1783.95|1783.45|1784.84|1784.45|1783.82|1783.32|717
1637770200000|2021-11-24 16:10:00|1783.97|1783.47|1784.82|1784.32|1785.05|1784.64|1783.65|1783.28|785
1637770500000|2021-11-24 16:15:00|1784.76|1784.26|1785.93|1785.63|1786.09|1785.66|1784.56|1784.16|869
1637770800000|2021-11-24 16:20:00|1785.94|1785.64|1787.08|1786.58|1787.18|1786.75|1785.88|1785.38|925
1637771100000|2021-11-24 16:25:00|1787.07|1786.57|1787.75|1787.25|1787.75|1787.25|1786.65|1786.25|804
1637771400000|2021-11-24 16:30:00|1787.85|1787.55|1790.36|1789.86|1791.24|1790.85|1787.44|1787.07|1112
1637771700000|2021-11-24 16:35:00|1790.39|1789.89|1790.05|1789.55|1791.68|1791.25|1789.9|1789.42|1140
1637772000000|2021-11-24 16:40:00|1790.03|1789.53|1789.19|1788.89|1790.34|1789.94|1789.14|1788.74|1004
1637772300000|2021-11-24 16:45:00|1789.22|1788.92|1789.71|1789.21|1790.27|1789.93|1787.99|1787.53|988
1637772600000|2021-11-24 16:50:00|1789.67|1789.17|1788.57|1788.07|1789.73|1789.4|1788.44|1788.03|946
1637772900000|2021-11-24 16:55:00|1788.53|1788.03|1789.35|1788.85|1789.65|1789.18|1788.31|1787.87|878
1637773200000|2021-11-24 17:00:00|1789.43|1788.93|1788.33|1787.83|1789.44|1789.11|1787.68|1787.18|879
1637773500000|2021-11-24 17:05:00|1788.35|1787.85|1787.48|1786.98|1788.38|1787.92|1787.47|1786.97|584
1637773800000|2021-11-24 17:10:00|1787.49|1786.99|1787.38|1786.88|1788.1|1787.68|1787.32|1786.82|552
1637774100000|2021-11-24 17:15:00|1787.4|1786.9|1787.81|1787.31|1788.52|1788.11|1787.23|1786.73|614
1637774400000|2021-11-24 17:20:00|1787.8|1787.3|1787.21|1786.71|1787.82|1787.32|1786.56|1786.18|492
1637774700000|2021-11-24 17:25:00|1787.2|1786.7|1786.74|1786.24|1787.2|1786.7|1785.69|1785.39|516
1637775000000|2021-11-24 17:30:00|1786.76|1786.26|1785.84|1785.34|1786.76|1786.26|1785.68|1785.18|410
1637775300000|2021-11-24 17:35:00|1785.85|1785.35|1786.03|1785.53|1786.07|1785.57|1785.57|1785.07|515
1637775600000|2021-11-24 17:40:00|1786.02|1785.52|1785.85|1785.35|1786.13|1785.63|1785.65|1785.15|415
1637775900000|2021-11-24 17:45:00|1785.87|1785.37|1785.36|1784.86|1786.08|1785.58|1785.23|1784.73|398
1637776200000|2021-11-24 17:50:00|1785.35|1784.85|1785.32|1784.82|1785.76|1785.26|1785|1784.5|402
1637776500000|2021-11-24 17:55:00|1785.34|1784.84|1785.72|1785.22|1785.77|1785.27|1785.16|1784.73|417
1637776800000|2021-11-24 18:00:00|1785.73|1785.23|1785.53|1785.03|1786.19|1785.69|1785.45|1784.95|369
1637777100000|2021-11-24 18:05:00|1785.58|1785.08|1785.8|1785.3|1785.95|1785.45|1785.14|1784.64|393
1637777400000|2021-11-24 18:10:00|1785.76|1785.26|1785.39|1784.89|1785.82|1785.32|1785.17|1784.67|371
1637777700000|2021-11-24 18:15:00|1785.38|1784.88|1784.52|1784.02|1785.49|1784.99|1784.52|1784.02|397
1637778000000|2021-11-24 18:20:00|1784.57|1784.07|1785.33|1784.83|1785.42|1784.92|1784.55|1784.05|478
1637778300000|2021-11-24 18:25:00|1785.27|1784.77|1785.08|1784.58|1785.76|1785.26|1784.37|1783.87|655
1637778600000|2021-11-24 18:30:00|1784.96|1784.46|1784.56|1784.06|1785.68|1785.18|1784.32|1783.82|394
1637778900000|2021-11-24 18:35:00|1784.52|1784.02|1784.42|1783.92|1784.71|1784.21|1783.95|1783.45|406
1637779200000|2021-11-24 18:40:00|1784.43|1783.93|1784.36|1783.86|1784.79|1784.29|1784.28|1783.78|319
1637779500000|2021-11-24 18:45:00|1784.37|1783.87|1784.82|1784.32|1784.86|1784.36|1784.23|1783.73|355
1637779800000|2021-11-24 18:50:00|1784.83|1784.33|1784.69|1784.19|1784.92|1784.42|1784.19|1783.69|403
1637780100000|2021-11-24 18:55:00|1784.68|1784.18|1784.55|1784.05|1785.67|1784.47|1784.29|1783.12|348
1637780400000|2021-11-24 19:00:00|1784.59|1784.09|1784.7|1784.2|1785.45|1784.48|1782.85|1782.35|1070
1637780700000|2021-11-24 19:05:00|1784.73|1784.23|1784.85|1784.35|1785.57|1785.07|1784.28|1783.78|819
1637781000000|2021-11-24 19:10:00|1784.86|1784.36|1784.05|1783.55|1784.86|1784.36|1783.51|1783.01|707
1637781300000|2021-11-24 19:15:00|1784.06|1783.56|1783.33|1782.83|1784.11|1783.61|1782.69|1782.27|678
1637781600000|2021-11-24 19:20:00|1783.32|1782.82|1783.73|1783.23|1784.05|1783.55|1783.21|1782.71|629
1637781900000|2021-11-24 19:25:00|1783.71|1783.21|1784.44|1783.94|1784.69|1784.19|1783.63|1783.13|576
1637782200000|2021-11-24 19:30:00|1784.42|1783.92|1785.48|1784.98|1785.53|1785.03|1784.38|1783.88|658
1637782500000|2021-11-24 19:35:00|1785.46|1784.96|1785.51|1785.01|1785.66|1785.16|1785.12|1784.62|500
1637782800000|2021-11-24 19:40:00|1785.5|1785|1785.72|1785.22|1786.08|1785.64|1785.44|1785|543
1637783100000|2021-11-24 19:45:00|1785.66|1785.16|1785.83|1785.33|1786.15|1785.65|1785.38|1784.88|547
1637783400000|2021-11-24 19:50:00|1785.8|1785.3|1785.86|1785.36|1786.14|1785.64|1785.56|1785.06|434
1637783700000|2021-11-24 19:55:00|1785.85|1785.35|1785.22|1784.72|1785.95|1785.45|1785.08|1784.58|585
1637784000000|2021-11-24 20:00:00|1785.21|1784.71|1785.13|1784.63|1785.43|1784.93|1784.97|1784.47|596
1637784300000|2021-11-24 20:05:00|1785.12|1784.62|1785.8|1785.3|1785.96|1785.46|1785.09|1784.59|453
1637784600000|2021-11-24 20:10:00|1785.81|1785.31|1785.82|1785.32|1785.98|1785.48|1785.31|1784.81|420
1637784900000|2021-11-24 20:15:00|1785.83|1785.33|1787.09|1786.59|1787.14|1786.64|1785.77|1785.27|400
1637785200000|2021-11-24 20:20:00|1787.13|1786.63|1788.08|1787.58|1788.08|1787.59|1787.11|1786.61|466
1637785500000|2021-11-24 20:25:00|1788.07|1787.57|1787.7|1787.2|1788.2|1787.7|1787.58|1787.08|429
1637785800000|2021-11-24 20:30:00|1787.71|1787.21|1788.08|1787.58|1788.12|1787.62|1787.47|1786.97|387
1637786100000|2021-11-24 20:35:00|1788.07|1787.57|1788.21|1787.71|1788.33|1787.83|1787.48|1786.98|358
1637786400000|2021-11-24 20:40:00|1788.22|1787.72|1788.38|1787.88|1788.67|1788.17|1788.09|1787.59|460
1637786700000|2021-11-24 20:45:00|1788.4|1787.9|1787.92|1787.42|1788.45|1787.95|1787.57|1787.07|409
1637787000000|2021-11-24 20:50:00|1787.91|1787.41|1788.36|1787.86|1788.39|1787.89|1787.9|1787.4|461
1637787300000|2021-11-24 20:55:00|1788.35|1787.85|1788.52|1788.02|1788.87|1788.38|1788.06|1787.56|515
1637787600000|2021-11-24 21:00:00|1788.46|1787.96|1788.84|1788.34|1788.91|1788.49|1788.37|1787.88|323
1637787900000|2021-11-24 21:05:00|1788.83|1788.33|1788.8|1788.3|1789.13|1788.63|1788.7|1788.2|167
1637788200000|2021-11-24 21:10:00|1788.86|1788.36|1789.03|1788.53|1789.23|1788.73|1788.75|1788.25|164
1637788500000|2021-11-24 21:15:00|1789.04|1788.54|1789.34|1788.84|1789.38|1788.97|1789.02|1788.52|104
1637788800000|2021-11-24 21:20:00|1789.38|1788.88|1789.13|1788.63|1789.38|1788.88|1789.07|1788.57|93
1637789100000|2021-11-24 21:25:00|1789.14|1788.64|1789.44|1788.94|1789.62|1789.12|1789.08|1788.58|175
1637789400000|2021-11-24 21:30:00|1789.42|1788.92|1789.75|1789.25|1789.87|1789.37|1789.39|1788.89|159
1637789700000|2021-11-24 21:35:00|1789.72|1789.22|1789.76|1789.26|1789.83|1789.33|1789.67|1789.17|87
1637790000000|2021-11-24 21:40:00|1789.83|1789.33|1789.54|1789.04|1789.87|1789.37|1789.51|1789.01|93
1637790300000|2021-11-24 21:45:00|1789.61|1789.11|1789.82|1789.32|1789.9|1789.4|1789.51|1789.01|170
1637790600000|2021-11-24 21:50:00|1789.83|1789.33|1789.05|1788.55|1789.89|1789.39|1789.05|1788.55|190
1637790900000|2021-11-24 21:55:00|1789.04|1788.54|1788.67|1788.17|1789.27|1788.77|1788.47|1787.97|352
1637794800000|2021-11-24 23:00:00|1789.36|1788.86|1788.37|1787.87|1789.46|1788.96|1788.32|1787.82|172
1637795100000|2021-11-24 23:05:00|1788.36|1787.86|1788.64|1788.14|1788.77|1788.27|1788.29|1787.79|375
1637795400000|2021-11-24 23:10:00|1788.65|1788.15|1787.67|1787.17|1788.7|1788.2|1787.54|1787.04|518
1637795700000|2021-11-24 23:15:00|1787.66|1787.16|1787.05|1786.55|1787.82|1787.32|1786.7|1786.2|459
1637796000000|2021-11-24 23:20:00|1787.01|1786.51|1787.31|1786.81|1787.74|1787.24|1786.33|1785.83|761
1637796300000|2021-11-24 23:25:00|1787.34|1786.84|1787.91|1787.41|1788.1|1787.6|1786.96|1786.46|541
1637796600000|2021-11-24 23:30:00|1787.95|1787.45|1788.8|1788.3|1788.83|1788.33|1787.08|1786.58|374
1637796900000|2021-11-24 23:35:00|1788.78|1788.28|1789.17|1788.67|1789.59|1789.09|1788.49|1787.99|351
1637797200000|2021-11-24 23:40:00|1789.18|1788.68|1789.25|1788.75|1789.77|1789.27|1789.11|1788.61|343
1637797500000|2021-11-24 23:45:00|1789.27|1788.77|1790.22|1789.72|1790.25|1789.75|1789.24|1788.74|409
1637797800000|2021-11-24 23:50:00|1790.26|1789.76|1790.3|1789.8|1790.57|1790.07|1789.8|1789.3|573
1637798100000|2021-11-24 23:55:00|1790.28|1789.78|1790.07|1789.57|1791.53|1791.09|1789.63|1789.13|407
1637798400000|2021-11-25 00:00:00|1790.06|1789.56|1790.4|1789.9|1790.54|1790.04|1789.47|1789.08|352
1637798700000|2021-11-25 00:05:00|1790.43|1789.93|1791.21|1790.71|1791.39|1790.99|1790.15|1789.75|314
1637799000000|2021-11-25 00:10:00|1791.18|1790.68|1792.22|1791.72|1792.48|1791.98|1790.82|1790.32|410
1637799300000|2021-11-25 00:15:00|1792.17|1791.67|1791.98|1791.48|1792.28|1791.83|1791.37|1790.87|440
1637799600000|2021-11-25 00:20:00|1792.02|1791.52|1792.46|1791.96|1792.51|1792.01|1791.43|1790.93|390
1637799900000|2021-11-25 00:25:00|1792.44|1791.94|1791.64|1791.14|1792.51|1792.01|1791.44|1790.94|341
1637800200000|2021-11-25 00:30:00|1791.68|1791.18|1792.13|1791.63|1792.24|1791.74|1791.54|1791.04|219
1637800500000|2021-11-25 00:35:00|1792.11|1791.61|1792.03|1791.53|1792.22|1791.72|1791.85|1791.35|212
1637800800000|2021-11-25 00:40:00|1792.04|1791.54|1792.2|1791.7|1792.48|1791.98|1791.89|1791.39|187
1637801100000|2021-11-25 00:45:00|1792.19|1791.69|1792.25|1791.75|1792.59|1792.09|1792.02|1791.52|262
1637801400000|2021-11-25 00:50:00|1792.22|1791.72|1792.21|1791.71|1793.19|1792.69|1791.97|1791.57|328
1637801700000|2021-11-25 00:55:00|1792.19|1791.69|1792.19|1791.69|1792.26|1791.76|1792|1791.51|229
1637802000000|2021-11-25 01:00:00|1792.18|1791.68|1790.69|1790.39|1792.5|1792.07|1790.47|1789.97|934
1637802300000|2021-11-25 01:05:00|1790.72|1790.42|1791.55|1791.05|1791.7|1791.2|1790.55|1790.05|692
1637802600000|2021-11-25 01:10:00|1791.47|1790.97|1790.72|1790.22|1791.6|1791.14|1790.59|1790.09|545
1637802900000|2021-11-25 01:15:00|1790.69|1790.19|1792.13|1791.63|1792.13|1791.63|1790.43|1789.93|548
1637803200000|2021-11-25 01:20:00|1792.14|1791.64|1792.24|1791.74|1792.34|1791.96|1791.62|1791.12|541
1637803500000|2021-11-25 01:25:00|1792.23|1791.73|1792.31|1791.81|1792.33|1791.91|1791.82|1791.35|480
1637803800000|2021-11-25 01:30:00|1792.28|1791.78|1792.22|1791.72|1792.43|1791.95|1791.66|1791.16|514
1637804100000|2021-11-25 01:35:00|1792.18|1791.68|1792.76|1792.26|1792.92|1792.42|1792.18|1791.68|506
1637804400000|2021-11-25 01:40:00|1792.77|1792.27|1792.72|1792.22|1793.25|1792.75|1792.57|1792.07|421
1637804700000|2021-11-25 01:45:00|1792.71|1792.21|1793.42|1792.92|1793.68|1793.18|1792.26|1791.76|619
1637805000000|2021-11-25 01:50:00|1793.43|1792.93|1792.36|1791.86|1793.59|1793.14|1792.29|1791.79|652
1637805300000|2021-11-25 01:55:00|1792.35|1791.85|1792.15|1791.65|1792.62|1792.12|1792.08|1791.58|544
1637805600000|2021-11-25 02:00:00|1792.16|1791.66|1791.88|1791.38|1792.61|1792.11|1791.78|1791.28|441
1637805900000|2021-11-25 02:05:00|1791.84|1791.34|1792.12|1791.62|1792.28|1791.78|1791.74|1791.24|342
1637806200000|2021-11-25 02:10:00|1792.14|1791.64|1792.16|1791.66|1792.46|1791.96|1792|1791.5|351
1637806500000|2021-11-25 02:15:00|1792.14|1791.64|1794.19|1793.89|1794.56|1794.1|1792.14|1791.64|447
1637806800000|2021-11-25 02:20:00|1794.34|1793.84|1794.5|1794|1794.65|1794.19|1794.18|1793.73|270
1637807100000|2021-11-25 02:25:00|1794.49|1793.99|1793.69|1793.19|1794.53|1794.04|1793.46|1793.06|346
1637807400000|2021-11-25 02:30:00|1793.71|1793.21|1793.54|1793.04|1794.04|1793.54|1793.43|1792.93|484
1637807700000|2021-11-25 02:35:00|1793.53|1793.03|1793.39|1792.89|1793.68|1793.18|1793.11|1792.61|400
1637808000000|2021-11-25 02:40:00|1793.4|1792.9|1793.24|1792.74|1793.4|1792.91|1793|1792.5|251
1637808300000|2021-11-25 02:45:00|1793.25|1792.75|1793.26|1792.96|1793.36|1792.96|1792.93|1792.43|285
1637808600000|2021-11-25 02:50:00|1793.22|1792.92|1793.77|1793.27|1793.88|1793.38|1793.16|1792.66|314
1637808900000|2021-11-25 02:55:00|1793.78|1793.28|1793.12|1792.62|1793.78|1793.28|1792.84|1792.44|420
1637809200000|2021-11-25 03:00:00|1793.08|1792.58|1793.24|1792.74|1793.26|1792.83|1792.78|1792.28|304
1637809500000|2021-11-25 03:05:00|1793.23|1792.73|1792.79|1792.29|1793.24|1792.74|1792.57|1792.07|283
1637809800000|2021-11-25 03:10:00|1792.8|1792.3|1793.12|1792.62|1793.25|1792.75|1792.66|1792.18|336
1637810100000|2021-11-25 03:15:00|1793.13|1792.63|1792.91|1792.41|1793.21|1792.73|1792.78|1792.28|256
1637810400000|2021-11-25 03:20:00|1792.92|1792.42|1793.51|1793.01|1793.52|1793.02|1792.84|1792.34|245
1637810700000|2021-11-25 03:25:00|1793.43|1792.93|1793.25|1792.75|1793.56|1793.06|1793.14|1792.64|286
1637811000000|2021-11-25 03:30:00|1793.24|1792.74|1793.1|1792.6|1793.25|1792.75|1792.97|1792.47|188
1637811300000|2021-11-25 03:35:00|1793.09|1792.59|1792.59|1792.09|1793.12|1792.64|1792.55|1792.05|228
1637811600000|2021-11-25 03:40:00|1792.63|1792.13|1792.48|1791.98|1792.7|1792.2|1792.19|1791.69|254
1637811900000|2021-11-25 03:45:00|1792.43|1791.93|1792.36|1791.86|1792.6|1792.1|1792.26|1791.79|163
1637812200000|2021-11-25 03:50:00|1792.41|1791.91|1792.53|1792.03|1792.64|1792.14|1792.31|1791.81|151
1637812500000|2021-11-25 03:55:00|1792.48|1791.98|1792.46|1791.96|1792.8|1792.3|1792.35|1791.93|181
1637812800000|2021-11-25 04:00:00|1792.45|1791.95|1792.11|1791.61|1792.48|1791.98|1791.98|1791.48|232
1637813100000|2021-11-25 04:05:00|1792.12|1791.62|1792.3|1791.8|1792.4|1791.9|1792.05|1791.55|162
1637813400000|2021-11-25 04:10:00|1792.31|1791.81|1792.74|1792.24|1792.79|1792.29|1792.27|1791.77|179
1637813700000|2021-11-25 04:15:00|1792.75|1792.25|1792.42|1791.92|1793.03|1792.53|1792.37|1791.87|189
1637814000000|2021-11-25 04:20:00|1792.39|1791.89|1792.58|1792.08|1792.84|1792.34|1792.37|1791.87|169
1637814300000|2021-11-25 04:25:00|1792.56|1792.06|1792.61|1792.11|1792.75|1792.25|1792.44|1791.94|143
1637814600000|2021-11-25 04:30:00|1792.52|1792.02|1792.2|1791.7|1792.53|1792.03|1792.13|1791.63|182
1637814900000|2021-11-25 04:35:00|1792.18|1791.68|1792.37|1791.87|1792.45|1791.95|1792.09|1791.59|157
1637815200000|2021-11-25 04:40:00|1792.42|1791.92|1792.32|1791.82|1792.56|1792.06|1792.29|1791.79|156
1637815500000|2021-11-25 04:45:00|1792.27|1791.77|1792.18|1791.68|1792.44|1791.94|1792.13|1791.63|173
1637815800000|2021-11-25 04:50:00|1792.21|1791.71|1792.26|1791.76|1792.27|1791.77|1792.07|1791.57|117
1637816100000|2021-11-25 04:55:00|1792.23|1791.73|1792.3|1791.8|1792.4|1791.9|1792.17|1791.67|112
1637816400000|2021-11-25 05:00:00|1792.35|1791.85|1792.69|1792.19|1792.74|1792.35|1792.22|1791.72|213
1637816700000|2021-11-25 05:05:00|1792.64|1792.14|1792.64|1792.14|1792.86|1792.4|1792.46|1792.06|190
1637817000000|2021-11-25 05:10:00|1792.63|1792.13|1792.12|1791.62|1792.74|1792.29|1792.05|1791.58|196
1637817300000|2021-11-25 05:15:00|1792.09|1791.59|1792.07|1791.57|1792.38|1791.88|1791.77|1791.27|453
1637817600000|2021-11-25 05:20:00|1792.04|1791.54|1792.48|1791.98|1792.48|1792.05|1791.86|1791.45|457
1637817900000|2021-11-25 05:25:00|1792.5|1792|1792.72|1792.22|1792.87|1792.39|1792.18|1791.78|222
1637818200000|2021-11-25 05:30:00|1792.71|1792.21|1792.67|1792.17|1792.93|1792.5|1792.39|1791.99|486
1637818500000|2021-11-25 05:35:00|1792.66|1792.16|1792.69|1792.19|1792.77|1792.33|1792.31|1791.91|240
1637818800000|2021-11-25 05:40:00|1792.68|1792.18|1792.87|1792.37|1792.96|1792.56|1792.55|1792.05|279
1637819100000|2021-11-25 05:45:00|1792.84|1792.34|1792.85|1792.35|1792.99|1792.49|1792.64|1792.14|272
1637819400000|2021-11-25 05:50:00|1792.86|1792.36|1792.82|1792.32|1792.91|1792.41|1792.66|1792.16|202
1637819700000|2021-11-25 05:55:00|1792.83|1792.33|1793.25|1792.75|1793.3|1792.84|1792.74|1792.24|283
1637820000000|2021-11-25 06:00:00|1793.22|1792.72|1793.23|1792.73|1793.39|1792.89|1792.7|1792.26|366
1637820300000|2021-11-25 06:05:00|1793.3|1792.8|1792.93|1792.43|1793.62|1793.12|1792.81|1792.31|367
1637820600000|2021-11-25 06:10:00|1792.95|1792.45|1793.33|1792.83|1793.49|1793|1792.74|1792.24|411
1637820900000|2021-11-25 06:15:00|1793.31|1792.81|1793.4|1792.9|1793.57|1793.16|1793.18|1792.76|377
1637821200000|2021-11-25 06:20:00|1793.39|1792.89|1793.86|1793.36|1793.99|1793.49|1793.36|1792.86|301
1637821500000|2021-11-25 06:25:00|1793.92|1793.42|1793.06|1792.56|1794.05|1793.55|1792.9|1792.45|378
1637821800000|2021-11-25 06:30:00|1793.04|1792.54|1792.98|1792.48|1793.28|1792.78|1792.67|1792.22|329
1637822100000|2021-11-25 06:35:00|1792.99|1792.49|1792.79|1792.29|1793.25|1792.75|1792.5|1792.09|429
1637822400000|2021-11-25 06:40:00|1792.81|1792.31|1793.19|1792.69|1793.25|1792.76|1792.65|1792.21|322
1637822700000|2021-11-25 06:45:00|1793.2|1792.7|1793.56|1793.06|1793.65|1793.15|1793.03|1792.55|357
1637823000000|2021-11-25 06:50:00|1793.54|1793.04|1793.83|1793.33|1794.37|1793.87|1793.54|1793.04|700
1637823300000|2021-11-25 06:55:00|1793.78|1793.28|1792.93|1792.43|1793.91|1793.45|1792.68|1792.27|408
1637823600000|2021-11-25 07:00:00|1792.95|1792.45|1793.52|1793.02|1793.56|1793.06|1792.79|1792.29|506
1637823900000|2021-11-25 07:05:00|1793.47|1792.97|1794.49|1793.99|1794.51|1794.15|1793.37|1792.87|377
1637824200000|2021-11-25 07:10:00|1794.51|1794.01|1794.27|1793.97|1794.61|1794.22|1794.19|1793.72|387
1637824500000|2021-11-25 07:15:00|1794.26|1793.96|1794.14|1793.64|1794.55|1794.19|1794.09|1793.59|315
1637824800000|2021-11-25 07:20:00|1794.13|1793.63|1794.35|1793.85|1794.54|1794.04|1794.13|1793.63|371
1637825100000|2021-11-25 07:25:00|1794.32|1793.82|1793.43|1792.93|1794.44|1794.02|1793.1|1792.73|443
1637825400000|2021-11-25 07:30:00|1793.41|1792.91|1793.99|1793.49|1793.99|1793.49|1793.41|1792.91|285
1637825700000|2021-11-25 07:35:00|1793.94|1793.44|1794.48|1793.98|1794.48|1793.98|1793.78|1793.29|342
1637826000000|2021-11-25 07:40:00|1794.47|1793.97|1793.78|1793.28|1794.49|1793.99|1793.49|1793.07|339
1637826300000|2021-11-25 07:45:00|1793.73|1793.23|1793.88|1793.38|1793.99|1793.67|1793.49|1793.11|403
1637826600000|2021-11-25 07:50:00|1793.89|1793.39|1793.19|1792.69|1793.99|1793.49|1793.15|1792.65|404
1637826900000|2021-11-25 07:55:00|1793.21|1792.71|1793.58|1793.28|1793.73|1793.28|1793.04|1792.54|366
1637827200000|2021-11-25 08:00:00|1793.57|1793.27|1793.81|1793.31|1794.08|1793.61|1793.31|1792.93|518
1637827500000|2021-11-25 08:05:00|1793.78|1793.28|1793.37|1792.87|1793.91|1793.41|1793.37|1792.87|430
1637827800000|2021-11-25 08:10:00|1793.42|1792.92|1793.89|1793.39|1793.89|1793.39|1793.36|1792.89|383
1637828100000|2021-11-25 08:15:00|1793.88|1793.38|1794.95|1794.45|1795.23|1794.82|1793.79|1793.29|508
1637828400000|2021-11-25 08:20:00|1794.96|1794.46|1794.79|1794.29|1795.31|1794.9|1794.53|1794.12|378
1637828700000|2021-11-25 08:25:00|1794.8|1794.3|1795.02|1794.52|1795.22|1794.72|1794.65|1794.15|391
1637829000000|2021-11-25 08:30:00|1795.03|1794.53|1794.86|1794.36|1795.4|1794.9|1794.69|1794.29|433
1637829300000|2021-11-25 08:35:00|1794.85|1794.35|1794.71|1794.21|1795.2|1794.7|1794.58|1794.14|400
1637829600000|2021-11-25 08:40:00|1794.68|1794.18|1794.86|1794.36|1795.13|1794.63|1794.43|1794.04|272
1637829900000|2021-11-25 08:45:00|1794.87|1794.37|1795.07|1794.57|1795.13|1794.63|1794.74|1794.24|221
1637830200000|2021-11-25 08:50:00|1795.1|1794.6|1794.46|1793.96|1795.1|1794.6|1793.98|1793.48|420
1637830500000|2021-11-25 08:55:00|1794.47|1793.97|1794.69|1794.19|1795.02|1794.52|1794.27|1793.87|553
1637830800000|2021-11-25 09:00:00|1794.67|1794.17|1794.09|1793.59|1794.88|1794.38|1793.95|1793.45|392
1637831100000|2021-11-25 09:05:00|1794.12|1793.62|1793.15|1792.65|1794.49|1793.99|1793.06|1792.6|441
1637831400000|2021-11-25 09:10:00|1793.14|1792.64|1792.26|1791.96|1793.14|1792.64|1792.17|1791.76|571
1637831700000|2021-11-25 09:15:00|1792.47|1791.97|1792.81|1792.31|1793.59|1793.09|1792.28|1791.78|656
1637832000000|2021-11-25 09:20:00|1792.84|1792.34|1793.52|1793.02|1793.84|1793.34|1792.83|1792.33|469
1637832300000|2021-11-25 09:25:00|1793.51|1793.01|1793.82|1793.32|1793.87|1793.37|1792.65|1792.25|425
1637832600000|2021-11-25 09:30:00|1793.7|1793.4|1794.15|1793.65|1794.39|1793.89|1793.2|1792.79|576
1637832900000|2021-11-25 09:35:00|1794.14|1793.64|1794.37|1793.87|1794.48|1793.98|1793.99|1793.49|395
1637833200000|2021-11-25 09:40:00|1794.36|1793.86|1794.05|1793.55|1794.39|1793.89|1793.83|1793.33|348
1637833500000|2021-11-25 09:45:00|1794.14|1793.64|1793.27|1792.77|1794.14|1793.65|1793.19|1792.69|341
1637833800000|2021-11-25 09:50:00|1793.28|1792.78|1793.67|1793.17|1793.72|1793.23|1793.21|1792.71|271
1637834100000|2021-11-25 09:55:00|1793.68|1793.18|1793.36|1792.86|1793.85|1793.4|1793.26|1792.76|294
1637834400000|2021-11-25 10:00:00|1793.35|1792.85|1792.27|1791.77|1793.37|1792.87|1792.09|1791.59|411
1637834700000|2021-11-25 10:05:00|1792.28|1791.78|1792.6|1792.1|1792.8|1792.3|1792.27|1791.77|262
1637835000000|2021-11-25 10:10:00|1792.59|1792.09|1792.28|1791.78|1792.83|1792.33|1792.28|1791.78|282
1637835300000|2021-11-25 10:15:00|1792.3|1791.8|1792.01|1791.51|1792.35|1791.93|1791.81|1791.31|303
1637835600000|2021-11-25 10:20:00|1792.02|1791.52|1791.29|1790.79|1792.02|1791.52|1791.23|1790.73|338
1637835900000|2021-11-25 10:25:00|1791.32|1790.82|1790.89|1790.39|1791.33|1790.83|1790.64|1790.16|378
1637836200000|2021-11-25 10:30:00|1790.9|1790.4|1791.62|1791.12|1791.63|1791.13|1790.9|1790.4|372
1637836500000|2021-11-25 10:35:00|1791.63|1791.13|1790.91|1790.41|1791.63|1791.14|1790.81|1790.31|302
1637836800000|2021-11-25 10:40:00|1790.9|1790.4|1791.09|1790.59|1791.14|1790.64|1790.62|1790.12|304
1637837100000|2021-11-25 10:45:00|1791.1|1790.6|1791.83|1791.33|1792.09|1791.59|1790.98|1790.48|359
1637837400000|2021-11-25 10:50:00|1791.84|1791.34|1791.45|1790.95|1791.84|1791.34|1791.13|1790.63|286
1637837700000|2021-11-25 10:55:00|1791.37|1790.87|1791.44|1790.94|1791.68|1791.18|1791.13|1790.63|332
1637838000000|2021-11-25 11:00:00|1791.45|1790.95|1791.78|1791.28|1791.85|1791.35|1791.36|1790.86|243
1637838300000|2021-11-25 11:05:00|1791.77|1791.27|1791.7|1791.2|1791.79|1791.32|1791.59|1791.09|268
1637838600000|2021-11-25 11:10:00|1791.72|1791.22|1791.29|1790.79|1791.72|1791.22|1791.26|1790.76|269
1637838900000|2021-11-25 11:15:00|1791.31|1790.81|1790.95|1790.45|1791.37|1790.87|1790.85|1790.41|273
1637839200000|2021-11-25 11:20:00|1790.94|1790.44|1790.39|1789.89|1791.06|1790.58|1790.38|1789.88|291
1637839500000|2021-11-25 11:25:00|1790.4|1789.9|1790.61|1790.11|1791.35|1790.85|1790.18|1789.68|537
1637839800000|2021-11-25 11:30:00|1790.6|1790.1|1791.05|1790.55|1791.06|1790.56|1790.41|1789.91|235
1637840100000|2021-11-25 11:35:00|1791.06|1790.56|1791.17|1790.67|1791.62|1791.12|1790.99|1790.49|241
1637840400000|2021-11-25 11:40:00|1791.19|1790.69|1791.43|1790.93|1791.59|1791.09|1791.14|1790.64|256
1637840700000|2021-11-25 11:45:00|1791.42|1790.92|1791.55|1791.05|1791.7|1791.2|1791.18|1790.68|187
1637841000000|2021-11-25 11:50:00|1791.59|1791.09|1791.47|1790.97|1791.66|1791.16|1791.4|1790.9|192
1637841300000|2021-11-25 11:55:00|1791.5|1791|1791.1|1790.6|1791.67|1791.17|1791.02|1790.57|275
1637841600000|2021-11-25 12:00:00|1791.09|1790.59|1791.07|1790.57|1791.38|1790.88|1790.85|1790.35|441
1637841900000|2021-11-25 12:05:00|1791.08|1790.58|1791.88|1791.38|1791.92|1791.42|1791.07|1790.57|361
1637842200000|2021-11-25 12:10:00|1791.87|1791.37|1792.58|1792.08|1792.58|1792.16|1791.85|1791.35|422
1637842500000|2021-11-25 12:15:00|1792.57|1792.07|1792.96|1792.46|1792.97|1792.47|1792.48|1791.98|244
1637842800000|2021-11-25 12:20:00|1792.91|1792.41|1792.86|1792.36|1793.24|1792.82|1792.63|1792.13|384
1637843100000|2021-11-25 12:25:00|1792.81|1792.31|1792.47|1791.97|1792.93|1792.43|1792.44|1791.94|296
1637843400000|2021-11-25 12:30:00|1792.46|1791.96|1791.54|1791.04|1792.55|1792.05|1791.5|1791|286
1637843700000|2021-11-25 12:35:00|1791.55|1791.05|1791.81|1791.31|1792.14|1791.64|1791.5|1791|274
1637844000000|2021-11-25 12:40:00|1791.78|1791.28|1791.46|1790.96|1791.99|1791.49|1791.26|1790.76|338
1637844300000|2021-11-25 12:45:00|1791.49|1790.99|1791.82|1791.32|1792.12|1791.72|1791.34|1790.84|482
1637844600000|2021-11-25 12:50:00|1791.73|1791.43|1791.35|1790.85|1792.23|1791.86|1791|1790.54|902
1637844900000|2021-11-25 12:55:00|1791.38|1790.88|1791.07|1790.57|1791.52|1791.12|1790.88|1790.41|539
1637845200000|2021-11-25 13:00:00|1791.09|1790.59|1790.25|1789.75|1792.03|1791.53|1790.03|1789.53|851
1637845500000|2021-11-25 13:05:00|1790.23|1789.73|1790.53|1790.03|1790.81|1790.38|1790.05|1789.55|518
1637845800000|2021-11-25 13:10:00|1790.55|1790.05|1790.37|1789.87|1791.19|1790.69|1790.15|1789.67|582
1637846100000|2021-11-25 13:15:00|1790.42|1789.92|1791.04|1790.54|1791.45|1790.95|1789.67|1789.17|817
1637846400000|2021-11-25 13:20:00|1791.06|1790.56|1790.46|1789.96|1791.15|1790.65|1790.26|1789.85|530
1637846700000|2021-11-25 13:25:00|1790.44|1789.94|1790.4|1790.1|1790.87|1790.48|1790.12|1789.72|546
1637847000000|2021-11-25 13:30:00|1790.52|1790.02|1790.21|1789.91|1791.04|1790.67|1790.21|1789.78|557
1637847300000|2021-11-25 13:35:00|1790.25|1789.95|1791.17|1790.67|1791.28|1790.78|1790.18|1789.81|462
1637847600000|2021-11-25 13:40:00|1791.24|1790.74|1791.13|1790.63|1791.29|1790.79|1790.99|1790.49|322
1637847900000|2021-11-25 13:45:00|1791.12|1790.62|1791.11|1790.61|1791.2|1790.7|1790.75|1790.25|351
1637848200000|2021-11-25 13:50:00|1791.09|1790.59|1790.87|1790.37|1791.2|1790.7|1790.57|1790.07|313
1637848500000|2021-11-25 13:55:00|1790.85|1790.35|1791.54|1791.04|1791.77|1791.27|1790.66|1790.16|490
1637848800000|2021-11-25 14:00:00|1791.42|1790.92|1791.69|1791.19|1791.92|1791.42|1791.21|1790.71|415
1637849100000|2021-11-25 14:05:00|1791.7|1791.2|1791.62|1791.12|1791.85|1791.36|1791.44|1790.94|308
1637849400000|2021-11-25 14:10:00|1791.61|1791.11|1792.01|1791.51|1792.21|1791.74|1791.57|1791.07|298
1637849700000|2021-11-25 14:15:00|1792.02|1791.52|1792.22|1791.72|1792.45|1791.95|1791.76|1791.27|462
1637850000000|2021-11-25 14:20:00|1792.23|1791.73|1791.23|1790.73|1792.26|1791.76|1791.16|1790.66|365
1637850300000|2021-11-25 14:25:00|1791.25|1790.75|1791.24|1790.74|1791.37|1790.89|1790.96|1790.46|385
1637850600000|2021-11-25 14:30:00|1791.23|1790.73|1791.47|1790.97|1791.68|1791.18|1791.14|1790.73|333
1637850900000|2021-11-25 14:35:00|1791.51|1791.01|1791.26|1790.76|1791.59|1791.13|1791.22|1790.72|286
1637851200000|2021-11-25 14:40:00|1791.27|1790.77|1791.12|1790.62|1791.84|1791.34|1790.78|1790.34|360
1637851500000|2021-11-25 14:45:00|1791.13|1790.63|1790.57|1790.07|1791.17|1790.71|1790.52|1790.02|300
1637851800000|2021-11-25 14:50:00|1790.58|1790.08|1791.17|1790.67|1791.23|1790.73|1790.58|1790.08|287
1637852100000|2021-11-25 14:55:00|1791.22|1790.72|1791.03|1790.53|1791.39|1790.91|1790.97|1790.47|247
1637852400000|2021-11-25 15:00:00|1791.04|1790.54|1788.9|1788.4|1791.19|1790.69|1788.56|1788.06|797
1637852700000|2021-11-25 15:05:00|1788.93|1788.43|1789.26|1788.76|1789.34|1788.84|1788.3|1787.88|542
1637853000000|2021-11-25 15:10:00|1789.23|1788.73|1788.68|1788.18|1789.45|1788.95|1788.54|1788.04|445
1637853300000|2021-11-25 15:15:00|1788.64|1788.14|1789.57|1789.07|1789.69|1789.24|1788.61|1788.11|431
1637853600000|2021-11-25 15:20:00|1789.59|1789.09|1789.62|1789.12|1789.71|1789.33|1789.13|1788.63|440
1637853900000|2021-11-25 15:25:00|1789.61|1789.11|1789.58|1789.08|1789.83|1789.33|1789.29|1788.79|392
1637854200000|2021-11-25 15:30:00|1789.57|1789.07|1789.51|1789.01|1789.69|1789.19|1789.14|1788.69|283
1637854500000|2021-11-25 15:35:00|1789.52|1789.02|1789.97|1789.47|1790.08|1789.58|1789.44|1788.97|307
1637854800000|2021-11-25 15:40:00|1789.87|1789.37|1789.42|1788.92|1790.17|1789.67|1789.24|1788.89|317
1637855100000|2021-11-25 15:45:00|1789.41|1788.91|1789.23|1788.73|1789.71|1789.21|1789.13|1788.63|234
1637855400000|2021-11-25 15:50:00|1789.21|1788.71|1788.67|1788.17|1789.34|1788.84|1788.44|1787.94|322
1637855700000|2021-11-25 15:55:00|1788.68|1788.18|1788.87|1788.37|1789.13|1788.63|1788.19|1787.69|445
1637856000000|2021-11-25 16:00:00|1788.88|1788.38|1788.59|1788.09|1788.9|1788.6|1788.35|1787.85|433
1637856300000|2021-11-25 16:05:00|1788.58|1788.08|1789.6|1789.1|1789.63|1789.13|1788.45|1787.99|382
1637856600000|2021-11-25 16:10:00|1789.59|1789.09|1790.09|1789.59|1790.21|1789.71|1789.59|1789.09|335
1637856900000|2021-11-25 16:15:00|1790.08|1789.58|1790.28|1789.78|1790.39|1789.99|1790|1789.54|276
1637857200000|2021-11-25 16:20:00|1790.26|1789.76|1790.07|1789.57|1790.46|1790.07|1789.88|1789.51|298
1637857500000|2021-11-25 16:25:00|1790.08|1789.58|1790.15|1789.65|1790.26|1789.77|1789.83|1789.33|231
1637857800000|2021-11-25 16:30:00|1790.13|1789.63|1789.92|1789.42|1790.24|1789.74|1789.55|1789.05|286
1637858100000|2021-11-25 16:35:00|1789.93|1789.43|1789.86|1789.36|1790.07|1789.59|1789.66|1789.29|179
1637858400000|2021-11-25 16:40:00|1789.77|1789.47|1790.34|1790.04|1790.45|1790.05|1789.77|1789.37|208
1637858700000|2021-11-25 16:45:00|1790.32|1790.02|1790.54|1790.04|1790.84|1790.44|1790.29|1789.92|297
1637859000000|2021-11-25 16:50:00|1790.53|1790.03|1790.19|1789.69|1790.57|1790.22|1790.04|1789.62|256
1637859300000|2021-11-25 16:55:00|1790.16|1789.66|1789.86|1789.36|1790.22|1789.72|1789.86|1789.36|286
1637859600000|2021-11-25 17:00:00|1789.87|1789.37|1790.53|1790.03|1790.71|1790.21|1789.87|1789.37|335
1637859900000|2021-11-25 17:05:00|1790.54|1790.04|1790.52|1790.02|1790.62|1790.12|1790.25|1789.75|186
1637860200000|2021-11-25 17:10:00|1790.53|1790.03|1790.27|1789.77|1790.65|1790.15|1789.95|1789.45|328
1637860500000|2021-11-25 17:15:00|1790.28|1789.78|1790.04|1789.54|1790.39|1789.89|1789.71|1789.21|270
1637860800000|2021-11-25 17:20:00|1790.05|1789.55|1789.5|1789|1790.06|1789.56|1789.43|1788.93|193
1637861100000|2021-11-25 17:25:00|1789.49|1788.99|1788.88|1788.38|1789.5|1789|1788.75|1788.25|223
1637861400000|2021-11-25 17:30:00|1788.87|1788.37|1788.84|1788.34|1788.87|1788.37|1788.38|1787.88|267
1637861700000|2021-11-25 17:35:00|1788.85|1788.35|1789.19|1788.69|1789.31|1788.81|1788.76|1788.26|128
1637862000000|2021-11-25 17:40:00|1789.2|1788.7|1789.02|1788.52|1789.25|1788.75|1788.83|1788.33|137
1637862300000|2021-11-25 17:45:00|1789.01|1788.51|1788.51|1788.01|1789.01|1788.51|1788.45|1787.95|123
1637862600000|2021-11-25 17:50:00|1788.53|1788.03|1788.95|1788.45|1789.11|1788.61|1788.44|1787.94|134
1637862900000|2021-11-25 17:55:00|1788.91|1788.41|1788.87|1788.37|1789.12|1788.62|1788.48|1787.98|204
1637881200000|2021-11-25 23:00:00|1790|1789.5|1790.94|1790.44|1791.71|1790.78|1789.79|1789.29|308
1637881500000|2021-11-25 23:05:00|1790.9|1790.4|1791.1|1790.6|1791.18|1790.68|1790.65|1790.15|226
1637881800000|2021-11-25 23:10:00|1791.09|1790.59|1790.94|1790.44|1791.36|1790.86|1790.76|1790.26|275
1637882100000|2021-11-25 23:15:00|1790.95|1790.45|1790.92|1790.42|1791.55|1791.05|1790.68|1790.18|211
1637882400000|2021-11-25 23:20:00|1790.93|1790.43|1791.52|1791.02|1791.65|1791.15|1790.9|1790.4|259
1637882700000|2021-11-25 23:25:00|1791.54|1791.04|1791.76|1791.26|1792.06|1791.56|1791.5|1791|281
1637883000000|2021-11-25 23:30:00|1791.77|1791.27|1792.27|1791.77|1792.8|1792.3|1791.77|1791.27|413
1637883300000|2021-11-25 23:35:00|1792.29|1791.79|1792.44|1791.94|1792.65|1792.15|1792.2|1791.7|305
1637883600000|2021-11-25 23:40:00|1792.46|1791.96|1792.33|1791.83|1792.7|1792.2|1792.31|1791.81|193
1637883900000|2021-11-25 23:45:00|1792.36|1791.86|1792.14|1791.64|1792.59|1792.09|1792.09|1791.59|212
1637884200000|2021-11-25 23:50:00|1792.15|1791.65|1791.95|1791.45|1792.38|1791.88|1791.87|1791.37|257
1637884500000|2021-11-25 23:55:00|1791.98|1791.48|1792.91|1792.41|1792.99|1792.63|1791.9|1791.4|327
1637884800000|2021-11-26 00:00:00|1792.92|1792.42|1792.95|1792.45|1794.07|1793.57|1791.72|1791.22|616
1637885100000|2021-11-26 00:05:00|1793.05|1792.55|1792.31|1791.81|1793.97|1793.47|1792.19|1791.69|998
1637885400000|2021-11-26 00:10:00|1792.39|1791.89|1791.71|1791.21|1792.43|1792.07|1791.43|1790.93|497
1637885700000|2021-11-26 00:15:00|1791.68|1791.18|1791.74|1791.24|1792.03|1791.69|1790.28|1789.78|528
1637886000000|2021-11-26 00:20:00|1791.73|1791.23|1793.41|1792.91|1793.43|1792.93|1791.65|1791.15|705
1637886300000|2021-11-26 00:25:00|1793.48|1792.98|1793.13|1792.63|1793.69|1793.19|1792.91|1792.41|598
1637886600000|2021-11-26 00:30:00|1793.2|1792.7|1793.24|1792.74|1793.53|1793.03|1792.9|1792.4|444
1637886900000|2021-11-26 00:35:00|1793.26|1792.76|1793.99|1793.49|1794.25|1793.75|1793.21|1792.71|530
1637887200000|2021-11-26 00:40:00|1794.01|1793.51|1794.54|1794.04|1794.63|1794.13|1793.97|1793.47|364
1637887500000|2021-11-26 00:45:00|1794.56|1794.06|1793.45|1792.95|1794.67|1794.17|1792.77|1792.32|470
1637887800000|2021-11-26 00:50:00|1793.46|1792.96|1792.88|1792.38|1793.61|1793.11|1792.55|1792.09|420
1637888100000|2021-11-26 00:55:00|1792.86|1792.36|1792.39|1791.89|1793.33|1792.83|1792.27|1791.77|483
1637888400000|2021-11-26 01:00:00|1792.36|1791.86|1791.9|1791.4|1793.11|1792.61|1791.15|1790.65|866
1637888700000|2021-11-26 01:05:00|1791.85|1791.35|1793.16|1792.66|1793.9|1793.4|1791.85|1791.35|745
1637889000000|2021-11-26 01:10:00|1793.21|1792.71|1793.13|1792.63|1793.7|1793.23|1792.84|1792.34|779
1637889300000|2021-11-26 01:15:00|1793|1792.5|1792.65|1792.15|1793.84|1793.46|1792.62|1792.15|759
1637889600000|2021-11-26 01:20:00|1792.63|1792.13|1792.64|1792.14|1793.36|1792.94|1792.39|1791.97|664
1637889900000|2021-11-26 01:25:00|1792.65|1792.15|1791.75|1791.25|1792.99|1792.49|1791.73|1791.23|642
1637890200000|2021-11-26 01:30:00|1791.76|1791.26|1792.33|1791.83|1792.73|1792.27|1791.67|1791.17|637
1637890500000|2021-11-26 01:35:00|1792.32|1791.82|1792.37|1791.87|1792.71|1792.22|1791.95|1791.58|516
1637890800000|2021-11-26 01:40:00|1792.38|1791.88|1793.03|1792.73|1793.38|1792.95|1792.09|1791.59|644
1637891100000|2021-11-26 01:45:00|1793.02|1792.72|1793.64|1793.14|1793.88|1793.38|1793.02|1792.72|615
1637891400000|2021-11-26 01:50:00|1793.65|1793.15|1792.99|1792.49|1793.87|1793.37|1792.78|1792.28|625
1637891700000|2021-11-26 01:55:00|1792.98|1792.48|1792.72|1792.42|1793.38|1792.88|1792.56|1792.15|655
1637892000000|2021-11-26 02:00:00|1792.8|1792.3|1793.18|1792.68|1793.37|1792.87|1792.6|1792.14|586
1637892300000|2021-11-26 02:05:00|1793.13|1792.63|1792.67|1792.17|1793.56|1793.06|1792.43|1791.93|574
1637892600000|2021-11-26 02:10:00|1792.7|1792.2|1792.39|1791.89|1792.78|1792.28|1792.21|1791.77|530
1637892900000|2021-11-26 02:15:00|1792.36|1791.86|1792.64|1792.14|1792.65|1792.15|1792.24|1791.84|486
1637893200000|2021-11-26 02:20:00|1792.67|1792.17|1792.53|1792.03|1792.78|1792.28|1792.13|1791.63|381
1637893500000|2021-11-26 02:25:00|1792.54|1792.04|1792.08|1791.78|1792.77|1792.27|1792.05|1791.69|450
1637893800000|2021-11-26 02:30:00|1792.02|1791.72|1793.01|1792.51|1793.12|1792.65|1792.02|1791.62|652
1637894100000|2021-11-26 02:35:00|1793.02|1792.52|1793.5|1793|1793.74|1793.36|1793.01|1792.51|574
1637894400000|2021-11-26 02:40:00|1793.51|1793.01|1793.84|1793.34|1794.08|1793.58|1793.41|1792.91|751
1637894700000|2021-11-26 02:45:00|1793.83|1793.33|1794.04|1793.54|1794.26|1793.86|1793.7|1793.2|593
1637895000000|2021-11-26 02:50:00|1794|1793.5|1794.55|1794.05|1795.33|1794.83|1793.66|1793.36|724
1637895300000|2021-11-26 02:55:00|1794.54|1794.04|1794.52|1794.02|1794.67|1794.17|1794.26|1793.76|558
1637895600000|2021-11-26 03:00:00|1794.48|1793.98|1796.11|1795.61|1796.3|1795.92|1794.48|1793.98|742
1637895900000|2021-11-26 03:05:00|1796.09|1795.59|1798.39|1798.09|1799.38|1799.08|1796.09|1795.59|1126
1637896200000|2021-11-26 03:10:00|1798.38|1798.08|1797.59|1797.09|1799.03|1798.53|1797.27|1796.85|797
1637896500000|2021-11-26 03:15:00|1797.6|1797.1|1797.87|1797.37|1798.32|1797.82|1796.7|1796.2|587
1637896800000|2021-11-26 03:20:00|1797.89|1797.39|1796.83|1796.33|1798.02|1797.62|1796.45|1795.95|526
1637897100000|2021-11-26 03:25:00|1796.82|1796.32|1797.12|1796.62|1797.63|1797.13|1796.48|1796.03|577
1637897400000|2021-11-26 03:30:00|1797.13|1796.63|1798.1|1797.6|1798.45|1797.95|1796.88|1796.38|481
1637897700000|2021-11-26 03:35:00|1798.15|1797.65|1797.2|1796.7|1798.15|1797.65|1797.01|1796.55|490
1637898000000|2021-11-26 03:40:00|1797.17|1796.67|1798.33|1797.83|1798.46|1798.02|1797.13|1796.65|452
1637898300000|2021-11-26 03:45:00|1798.28|1797.78|1797.11|1796.61|1798.28|1797.85|1797.11|1796.61|326
1637898600000|2021-11-26 03:50:00|1797.15|1796.65|1797.22|1796.72|1797.34|1796.84|1796.68|1796.21|363
1637898900000|2021-11-26 03:55:00|1797.26|1796.76|1797.34|1796.84|1797.98|1797.48|1797.18|1796.68|409
1637899200000|2021-11-26 04:00:00|1797.35|1796.85|1797.7|1797.2|1797.86|1797.36|1796.98|1796.48|357
1637899500000|2021-11-26 04:05:00|1797.72|1797.22|1797.62|1797.12|1797.95|1797.45|1797.5|1797|291
1637899800000|2021-11-26 04:10:00|1797.64|1797.14|1797.57|1797.07|1797.87|1797.37|1797.52|1797.02|284
1637900100000|2021-11-26 04:15:00|1797.54|1797.04|1798.38|1797.88|1798.78|1798.29|1797.43|1796.93|394
1637900400000|2021-11-26 04:20:00|1798.39|1797.89|1798.46|1797.96|1798.74|1798.32|1798.13|1797.65|390
1637900700000|2021-11-26 04:25:00|1798.48|1797.98|1797.67|1797.37|1798.49|1797.99|1797.45|1797.04|391
1637901000000|2021-11-26 04:30:00|1797.77|1797.27|1797.66|1797.16|1797.94|1797.47|1797.37|1797|391
1637901300000|2021-11-26 04:35:00|1797.76|1797.26|1798.02|1797.72|1798.52|1798.02|1797.51|1797.01|423
1637901600000|2021-11-26 04:40:00|1798.12|1797.62|1798.07|1797.57|1798.18|1797.68|1797.63|1797.21|313
1637901900000|2021-11-26 04:45:00|1798.09|1797.59|1797.96|1797.46|1798.14|1797.64|1797.79|1797.29|290
1637902200000|2021-11-26 04:50:00|1797.92|1797.42|1797.69|1797.19|1798.05|1797.65|1797.51|1797.11|267
1637902500000|2021-11-26 04:55:00|1797.7|1797.2|1797.19|1796.89|1797.7|1797.21|1796.94|1796.54|336
1637902800000|2021-11-26 05:00:00|1797.2|1796.9|1798|1797.5|1798.15|1797.65|1797.11|1796.76|334
1637903100000|2021-11-26 05:05:00|1798.02|1797.52|1796.69|1796.19|1798.05|1797.55|1796.66|1796.16|294
1637903400000|2021-11-26 05:10:00|1796.71|1796.21|1796.03|1795.53|1796.79|1796.29|1795.75|1795.25|370
1637903700000|2021-11-26 05:15:00|1796.05|1795.55|1795.93|1795.43|1796.08|1795.58|1795.76|1795.26|299
1637904000000|2021-11-26 05:20:00|1795.92|1795.42|1795.73|1795.23|1796.11|1795.61|1795.55|1795.05|383
1637904300000|2021-11-26 05:25:00|1795.77|1795.27|1796.84|1796.34|1796.85|1796.35|1795.77|1795.27|303
1637904600000|2021-11-26 05:30:00|1796.79|1796.29|1797.54|1797.04|1798.15|1797.65|1796.65|1796.15|550
1637904900000|2021-11-26 05:35:00|1797.56|1797.06|1797.2|1796.7|1797.61|1797.11|1797|1796.5|321
1637905200000|2021-11-26 05:40:00|1797.21|1796.71|1797.33|1796.83|1797.34|1796.84|1796.7|1796.2|361
1637905500000|2021-11-26 05:45:00|1797.34|1796.84|1797.71|1797.21|1798.02|1797.52|1797.32|1796.82|325
1637905800000|2021-11-26 05:50:00|1797.72|1797.22|1797.95|1797.45|1798.13|1797.63|1797.62|1797.12|350
1637906100000|2021-11-26 05:55:00|1797.94|1797.44|1797.79|1797.29|1798.36|1797.88|1797.53|1797.03|544
1637906400000|2021-11-26 06:00:00|1797.78|1797.28|1798.34|1797.84|1798.42|1798.03|1797.78|1797.28|562
1637906700000|2021-11-26 06:05:00|1798.29|1797.79|1798.31|1797.81|1798.44|1797.94|1798.17|1797.67|569
1637907000000|2021-11-26 06:10:00|1798.3|1797.8|1798.57|1798.07|1798.65|1798.21|1798.14|1797.64|530
1637907300000|2021-11-26 06:15:00|1798.56|1798.06|1799.05|1798.55|1799.19|1798.78|1798.56|1798.06|601
1637907600000|2021-11-26 06:20:00|1799.03|1798.53|1798.52|1798.22|1799.41|1798.91|1798.52|1798.16|668
1637907900000|2021-11-26 06:25:00|1798.54|1798.24|1799.55|1799.05|1799.67|1799.25|1798.38|1797.98|552
1637908200000|2021-11-26 06:30:00|1799.49|1798.99|1799.17|1798.67|1800.17|1799.8|1799.11|1798.61|720
1637908500000|2021-11-26 06:35:00|1799.18|1798.68|1800.32|1799.82|1801.01|1800.56|1799.05|1798.55|576
1637908800000|2021-11-26 06:40:00|1800.33|1799.83|1802.38|1802.08|1802.55|1802.16|1800.3|1799.8|713
1637909100000|2021-11-26 06:45:00|1802.39|1802.09|1802.1|1801.6|1803.87|1803.43|1801.78|1801.28|759
1637909400000|2021-11-26 06:50:00|1802.13|1801.63|1801.79|1801.29|1803.02|1802.52|1801.77|1801.27|580
1637909700000|2021-11-26 06:55:00|1801.8|1801.3|1801.51|1801.01|1802.48|1801.98|1800.91|1800.56|645
1637910000000|2021-11-26 07:00:00|1801.31|1800.81|1802.44|1801.94|1802.44|1801.94|1800.67|1800.23|818
1637910300000|2021-11-26 07:05:00|1802.45|1801.95|1802.07|1801.57|1803.91|1803.41|1802.07|1801.57|971
1637910600000|2021-11-26 07:10:00|1802.11|1801.61|1802.2|1801.7|1802.83|1802.36|1800.61|1800.11|1255
1637910900000|2021-11-26 07:15:00|1802.1|1801.6|1802.48|1801.98|1802.62|1802.12|1800.47|1800.12|943
1637911200000|2021-11-26 07:20:00|1802.39|1801.89|1803.16|1802.66|1803.42|1802.92|1802.32|1801.82|751
1637911500000|2021-11-26 07:25:00|1803.17|1802.67|1803.68|1803.18|1804.3|1803.8|1803.14|1802.64|795
1637911800000|2021-11-26 07:30:00|1803.69|1803.19|1803|1802.5|1803.71|1803.21|1802.72|1802.28|925
1637912100000|2021-11-26 07:35:00|1803.01|1802.51|1803.59|1803.09|1803.68|1803.21|1802.89|1802.46|866
1637912400000|2021-11-26 07:40:00|1803.62|1803.12|1803.89|1803.39|1804.36|1803.86|1803.53|1803.03|889
1637912700000|2021-11-26 07:45:00|1803.93|1803.43|1805.02|1804.52|1805.76|1805.26|1803.48|1802.98|1044
1637913000000|2021-11-26 07:50:00|1805.01|1804.51|1808.63|1808.13|1808.68|1808.18|1804.99|1804.49|1200
1637913300000|2021-11-26 07:55:00|1808.76|1808.26|1808.33|1807.83|1808.84|1808.34|1807.29|1806.79|1260
1637913600000|2021-11-26 08:00:00|1808.31|1807.81|1807.2|1806.7|1808.31|1807.81|1806.85|1806.38|1307
1637913900000|2021-11-26 08:05:00|1807.23|1806.73|1807.65|1807.15|1808.24|1807.74|1806.96|1806.46|1136
1637914200000|2021-11-26 08:10:00|1807.66|1807.16|1806.58|1806.08|1808.71|1808.29|1806.52|1806.02|1141
1637914500000|2021-11-26 08:15:00|1806.59|1806.09|1808.12|1807.62|1808.54|1808.04|1805.79|1805.46|1223
1637914800000|2021-11-26 08:20:00|1808.13|1807.63|1808.2|1807.7|1809.33|1808.85|1807.78|1807.28|1294
1637915100000|2021-11-26 08:25:00|1808.24|1807.74|1806.94|1806.44|1808.26|1807.76|1805.76|1805.26|1209
1637915400000|2021-11-26 08:30:00|1806.96|1806.46|1807.15|1806.65|1807.61|1807.11|1806.4|1805.9|1056
1637915700000|2021-11-26 08:35:00|1807.14|1806.64|1803.54|1803.04|1807.7|1807.2|1803.25|1802.75|1269
1637916000000|2021-11-26 08:40:00|1803.45|1802.95|1799.63|1799.13|1803.59|1803.09|1799.51|1799.01|1522
1637916300000|2021-11-26 08:45:00|1799.68|1799.18|1804.95|1804.45|1805.11|1804.61|1798.13|1797.63|1524
1637916600000|2021-11-26 08:50:00|1804.89|1804.39|1801.62|1801.12|1805.46|1804.96|1801.53|1801.03|1262
1637916900000|2021-11-26 08:55:00|1801.61|1801.11|1803.22|1802.72|1803.31|1802.81|1800.28|1799.78|1227
1637917200000|2021-11-26 09:00:00|1803.23|1802.73|1803.13|1802.63|1803.57|1803.07|1802.31|1801.81|975
1637917500000|2021-11-26 09:05:00|1803.26|1802.76|1804.46|1803.96|1804.89|1804.39|1802.82|1802.32|1030
1637917800000|2021-11-26 09:10:00|1804.39|1803.89|1804.06|1803.56|1804.6|1804.1|1803.21|1802.71|1093
1637918100000|2021-11-26 09:15:00|1804.07|1803.57|1804.66|1804.16|1805.72|1805.22|1803.89|1803.47|1135
1637918400000|2021-11-26 09:20:00|1804.67|1804.17|1807.13|1806.63|1807.47|1807.08|1802.74|1802.24|1153
1637918700000|2021-11-26 09:25:00|1807.11|1806.61|1806.61|1806.11|1808.57|1808.07|1805.53|1805.03|1300
1637919000000|2021-11-26 09:30:00|1806.6|1806.1|1805.23|1804.73|1806.76|1806.26|1804.61|1804.11|1030
1637919300000|2021-11-26 09:35:00|1805.25|1804.75|1804.69|1804.19|1806.44|1805.94|1803.07|1802.57|1057
1637919600000|2021-11-26 09:40:00|1804.7|1804.2|1805.05|1804.55|1805.79|1805.29|1804.14|1803.64|797
1637919900000|2021-11-26 09:45:00|1805.04|1804.54|1805.78|1805.28|1806.36|1805.86|1804.69|1804.19|895
1637920200000|2021-11-26 09:50:00|1805.81|1805.31|1806.51|1806.01|1806.81|1806.31|1805.6|1805.1|842
1637920500000|2021-11-26 09:55:00|1806.52|1806.02|1810.18|1809.68|1810.28|1809.78|1805.98|1805.48|949
1637920800000|2021-11-26 10:00:00|1810.16|1809.66|1807.27|1806.77|1810.2|1809.77|1806.23|1805.73|1346
1637921100000|2021-11-26 10:05:00|1807.3|1806.8|1809.22|1808.72|1810.51|1810.01|1806.49|1806.06|1349
1637921400000|2021-11-26 10:10:00|1809.13|1808.63|1809.39|1809.09|1810.46|1810.16|1807.2|1806.7|1351
1637921700000|2021-11-26 10:15:00|1809.47|1809.17|1810.43|1809.93|1810.49|1810.06|1807.81|1807.31|1151
1637922000000|2021-11-26 10:20:00|1810.41|1809.91|1809.62|1809.12|1810.71|1810.21|1808.07|1807.57|984
1637922300000|2021-11-26 10:25:00|1809.59|1809.09|1809.32|1808.82|1809.88|1809.46|1808.31|1808.01|858
1637922600000|2021-11-26 10:30:00|1809.31|1808.81|1809.99|1809.49|1810.74|1810.24|1809.19|1808.69|900
1637922900000|2021-11-26 10:35:00|1810.02|1809.52|1809.41|1808.91|1810.19|1809.69|1809.13|1808.63|745
1637923200000|2021-11-26 10:40:00|1809.38|1808.88|1808.84|1808.34|1810.29|1809.79|1808.45|1807.95|923
1637923500000|2021-11-26 10:45:00|1808.85|1808.35|1808.22|1807.72|1809.79|1809.29|1807.91|1807.41|878
1637923800000|2021-11-26 10:50:00|1808.2|1807.7|1810.65|1810.15|1810.86|1810.36|1808.2|1807.7|995
1637924100000|2021-11-26 10:55:00|1810.68|1810.18|1809.96|1809.46|1811.02|1810.52|1809.45|1809.07|776
1637924400000|2021-11-26 11:00:00|1809.97|1809.47|1810.93|1810.43|1811.07|1810.57|1809.52|1809.02|765
1637924700000|2021-11-26 11:05:00|1810.92|1810.42|1809.76|1809.26|1811.07|1810.57|1809.72|1809.22|788
1637925000000|2021-11-26 11:10:00|1809.67|1809.17|1810.07|1809.57|1810.87|1810.57|1809.46|1808.97|598
1637925300000|2021-11-26 11:15:00|1810.08|1809.58|1810.09|1809.59|1810.77|1810.28|1810.01|1809.51|642
1637925600000|2021-11-26 11:20:00|1810.08|1809.58|1812.24|1811.74|1812.62|1812.12|1810.02|1809.52|883
1637925900000|2021-11-26 11:25:00|1812.22|1811.72|1814.15|1813.65|1814.53|1814.09|1812.21|1811.71|1054
1637926200000|2021-11-26 11:30:00|1814.14|1813.64|1813.65|1813.15|1815.85|1815.37|1813.62|1813.12|971
1637926500000|2021-11-26 11:35:00|1813.64|1813.14|1812.72|1812.22|1814.24|1813.74|1812.3|1811.8|934
1637926800000|2021-11-26 11:40:00|1812.7|1812.2|1811.61|1811.11|1812.71|1812.21|1810.96|1810.46|823
1637927100000|2021-11-26 11:45:00|1811.58|1811.08|1812.38|1811.88|1813.34|1812.84|1811.55|1811.05|743
1637927400000|2021-11-26 11:50:00|1812.34|1811.84|1813.16|1812.66|1813.88|1813.38|1812.11|1811.61|740
1637927700000|2021-11-26 11:55:00|1813.14|1812.64|1812.05|1811.55|1813.75|1813.25|1811.93|1811.43|709
1637928000000|2021-11-26 12:00:00|1812.06|1811.56|1811.04|1810.54|1812.46|1811.96|1810.62|1810.12|791
1637928300000|2021-11-26 12:05:00|1811.03|1810.53|1810.26|1809.76|1811.91|1811.41|1810.26|1809.76|645
1637928600000|2021-11-26 12:10:00|1810.25|1809.75|1809.84|1809.34|1810.57|1810.07|1807.35|1806.85|1037
1637928900000|2021-11-26 12:15:00|1809.87|1809.37|1808.98|1808.48|1811.86|1811.56|1808.48|1807.98|1338
1637929200000|2021-11-26 12:20:00|1808.93|1808.63|1808.42|1807.92|1809.5|1809|1807.45|1806.95|1022
1637929500000|2021-11-26 12:25:00|1808.39|1807.89|1809.73|1809.23|1809.74|1809.24|1807.94|1807.44|641
1637929800000|2021-11-26 12:30:00|1809.74|1809.24|1808.33|1807.83|1810.05|1809.66|1807.93|1807.51|945
1637930100000|2021-11-26 12:35:00|1808.31|1807.81|1807.82|1807.32|1809.48|1808.98|1807.51|1807.01|645
1637930400000|2021-11-26 12:40:00|1807.91|1807.41|1808.44|1807.94|1808.71|1808.21|1806.65|1806.28|909
1637930700000|2021-11-26 12:45:00|1808.48|1807.98|1808.43|1807.93|1809.47|1808.97|1807.81|1807.41|807
1637931000000|2021-11-26 12:50:00|1808.41|1808.11|1808.41|1807.91|1809.12|1808.7|1807.97|1807.56|734
1637931300000|2021-11-26 12:55:00|1808.42|1807.92|1806.56|1806.06|1808.59|1808.22|1806.01|1805.62|939
1637931600000|2021-11-26 13:00:00|1806.55|1806.05|1806.06|1805.56|1806.71|1806.21|1805.54|1805.12|1182
1637931900000|2021-11-26 13:05:00|1806.05|1805.55|1806.62|1806.32|1807.32|1806.98|1805.58|1805.18|1131
1637932200000|2021-11-26 13:10:00|1806.53|1806.23|1808.85|1808.35|1808.97|1808.54|1806.53|1806.04|1135
1637932500000|2021-11-26 13:15:00|1808.87|1808.37|1809.03|1808.53|1809.91|1809.49|1807.83|1807.41|988
1637932800000|2021-11-26 13:20:00|1809.02|1808.52|1803.81|1803.31|1809.1|1808.61|1803.6|1803.11|1305
1637933100000|2021-11-26 13:25:00|1803.79|1803.29|1803.41|1802.91|1805.2|1804.7|1802.64|1802.14|1254
1637933400000|2021-11-26 13:30:00|1803.42|1802.92|1801.08|1800.58|1804.21|1803.76|1799.24|1798.78|1585
1637933700000|2021-11-26 13:35:00|1801.1|1800.6|1805.36|1804.86|1805.89|1805.48|1801.07|1800.57|1354
1637934000000|2021-11-26 13:40:00|1805.35|1804.85|1804.72|1804.22|1805.92|1805.42|1804.19|1803.69|1122
1637934300000|2021-11-26 13:45:00|1804.83|1804.33|1806.78|1806.28|1806.81|1806.31|1804.52|1804.02|1005
1637934600000|2021-11-26 13:50:00|1806.75|1806.25|1805.37|1804.87|1807.66|1807.16|1805.29|1804.79|1181
1637934900000|2021-11-26 13:55:00|1805.38|1804.88|1805.96|1805.46|1807.16|1806.66|1805.38|1804.88|912
1637935200000|2021-11-26 14:00:00|1805.97|1805.47|1807.29|1806.79|1808.04|1807.63|1804.38|1803.88|1124
1637935500000|2021-11-26 14:05:00|1807.28|1806.78|1807.71|1807.21|1808.36|1807.86|1806.84|1806.34|969
1637935800000|2021-11-26 14:10:00|1807.79|1807.29|1806.86|1806.36|1808.26|1807.76|1806.59|1806.09|928
1637936100000|2021-11-26 14:15:00|1806.9|1806.4|1804.5|1804|1808.02|1807.56|1804.46|1803.96|982
1637936400000|2021-11-26 14:20:00|1804.49|1803.99|1804.48|1803.98|1805.83|1805.33|1803.86|1803.36|868
1637936700000|2021-11-26 14:25:00|1804.49|1803.99|1804.73|1804.23|1805.45|1804.95|1804.35|1803.85|931
1637937000000|2021-11-26 14:30:00|1804.64|1804.14|1802.07|1801.57|1804.64|1804.14|1801.96|1801.46|1577
1637937300000|2021-11-26 14:35:00|1802.08|1801.58|1803.77|1803.27|1803.94|1803.44|1799.53|1799.03|1636
1637937600000|2021-11-26 14:40:00|1803.78|1803.28|1802.18|1801.68|1803.91|1803.41|1798.15|1797.65|1715
1637937900000|2021-11-26 14:45:00|1802.25|1801.75|1799.97|1799.47|1803.1|1802.6|1798.64|1798.14|1587
1637938200000|2021-11-26 14:50:00|1799.89|1799.39|1796.93|1796.43|1800.42|1799.92|1796.85|1796.35|1441
1637938500000|2021-11-26 14:55:00|1796.91|1796.41|1798.92|1798.42|1799.15|1798.76|1795.68|1795.18|1402
1637938800000|2021-11-26 15:00:00|1798.88|1798.38|1800.59|1800.09|1801.02|1800.52|1798.85|1798.35|1287
1637939100000|2021-11-26 15:05:00|1800.6|1800.1|1799.54|1799.04|1801.34|1800.84|1799.36|1798.86|1180
1637939400000|2021-11-26 15:10:00|1799.5|1799|1800.67|1800.17|1801.5|1801.03|1798.88|1798.38|1085
1637939700000|2021-11-26 15:15:00|1800.66|1800.16|1798.66|1798.16|1802.98|1802.48|1798.54|1798.16|1207
1637940000000|2021-11-26 15:20:00|1798.75|1798.25|1798.82|1798.32|1799.89|1799.55|1798.08|1797.59|1350
1637940300000|2021-11-26 15:25:00|1798.78|1798.28|1798.75|1798.25|1799.72|1799.22|1798.15|1797.65|1134
1637940600000|2021-11-26 15:30:00|1798.79|1798.29|1799.46|1798.96|1800.32|1799.82|1798.44|1797.94|1222
1637940900000|2021-11-26 15:35:00|1799.51|1799.01|1800.04|1799.54|1800.3|1799.8|1798.45|1797.95|1050
1637941200000|2021-11-26 15:40:00|1800.03|1799.53|1799.31|1798.81|1800.03|1799.53|1798.89|1798.39|1081
1637941500000|2021-11-26 15:45:00|1799.3|1798.8|1798.81|1798.31|1800.31|1799.81|1798.68|1798.18|1172
1637941800000|2021-11-26 15:50:00|1798.84|1798.34|1798.86|1798.36|1799.14|1798.64|1798.18|1797.68|1176
1637942100000|2021-11-26 15:55:00|1798.85|1798.35|1798.03|1797.53|1799.18|1798.68|1797.94|1797.44|1298
1637942400000|2021-11-26 16:00:00|1797.99|1797.49|1798.04|1797.54|1798.75|1798.25|1797.84|1797.34|1160
1637942700000|2021-11-26 16:05:00|1798.05|1797.55|1796.81|1796.31|1798.37|1797.87|1796.62|1796.12|1097
1637943000000|2021-11-26 16:10:00|1796.83|1796.33|1799.58|1799.08|1799.64|1799.14|1796.55|1796.05|1066
1637943300000|2021-11-26 16:15:00|1799.61|1799.11|1798.38|1797.88|1800.06|1799.56|1798.35|1797.85|1100
1637943600000|2021-11-26 16:20:00|1798.35|1797.85|1798.1|1797.6|1798.86|1798.36|1797.7|1797.39|976
1637943900000|2021-11-26 16:25:00|1798.09|1797.59|1796.44|1795.94|1798.31|1797.81|1796.43|1795.93|1062
1637944200000|2021-11-26 16:30:00|1796.47|1795.97|1795.03|1794.53|1796.56|1796.06|1794.64|1794.14|1162
1637944500000|2021-11-26 16:35:00|1795.01|1794.51|1791.74|1791.24|1796|1795.5|1790.38|1789.88|1415
1637944800000|2021-11-26 16:40:00|1791.75|1791.25|1785.85|1785.55|1792.83|1792.33|1780.71|1780.21|1839
1637945100000|2021-11-26 16:45:00|1785.76|1785.46|1785.56|1785.06|1786.32|1785.82|1783.92|1783.46|1562
1637945400000|2021-11-26 16:50:00|1785.58|1785.08|1785.33|1784.83|1786.07|1785.57|1784.75|1784.25|1260
1637945700000|2021-11-26 16:55:00|1785.34|1784.84|1785.62|1785.12|1785.95|1785.45|1782.81|1782.31|1158
1637946000000|2021-11-26 17:00:00|1785.61|1785.11|1785.8|1785.3|1785.88|1785.38|1783.71|1783.21|1105
1637946300000|2021-11-26 17:05:00|1785.85|1785.35|1787.3|1786.8|1787.73|1787.23|1785.51|1785.01|1064
1637946600000|2021-11-26 17:10:00|1787.28|1786.78|1787.42|1786.92|1788.28|1787.78|1786.88|1786.38|979
1637946900000|2021-11-26 17:15:00|1787.32|1786.82|1787.62|1787.12|1787.78|1787.28|1786.52|1786.02|706
1637947200000|2021-11-26 17:20:00|1787.56|1787.06|1789.01|1788.51|1789.56|1789.06|1787.54|1787.04|963
1637947500000|2021-11-26 17:25:00|1789.06|1788.56|1786.04|1785.54|1790.01|1789.51|1785.87|1785.37|1149
1637947800000|2021-11-26 17:30:00|1786.12|1785.62|1786.48|1785.98|1787.52|1787.02|1785.51|1785.01|1050
1637948100000|2021-11-26 17:35:00|1786.46|1785.96|1786.6|1786.1|1786.99|1786.49|1786.05|1785.55|805
1637948400000|2021-11-26 17:40:00|1786.62|1786.12|1786.74|1786.24|1787.07|1786.57|1786.05|1785.55|708
1637948700000|2021-11-26 17:45:00|1786.73|1786.23|1786.6|1786.1|1787.51|1787.01|1786.57|1786.07|671
1637949000000|2021-11-26 17:50:00|1786.63|1786.13|1786.31|1785.81|1787.14|1786.64|1786.25|1785.75|709
1637949300000|2021-11-26 17:55:00|1786.34|1785.84|1786.13|1785.63|1786.59|1786.09|1785.47|1784.97|935
1637949600000|2021-11-26 18:00:00|1786.27|1785.77|1786.1|1785.6|1786.85|1786.35|1784.35|1783.85|889
1637949900000|2021-11-26 18:05:00|1786.09|1785.59|1786.91|1786.41|1787.05|1786.55|1786.09|1785.59|427
1637950200000|2021-11-26 18:10:00|1786.94|1786.44|1786.21|1785.71|1786.94|1786.44|1785.79|1785.29|490
1637950500000|2021-11-26 18:15:00|1786.17|1785.67|1788.12|1787.62|1788.31|1787.81|1786.13|1785.63|405
1637950800000|2021-11-26 18:20:00|1788.14|1787.64|1787.8|1787.3|1788.46|1787.96|1787.1|1786.6|666
1637951100000|2021-11-26 18:25:00|1787.77|1787.27|1788.3|1787.8|1789.28|1788.78|1787.27|1786.77|619
1637951400000|2021-11-26 18:30:00|1788.27|1787.77|1788.85|1788.35|1789.61|1789.13|1787.67|1787.17|365
1637951700000|2021-11-26 18:35:00|1788.87|1788.37|1791.29|1790.79|1791.76|1791.26|1788.87|1788.37|468
1637952000000|2021-11-26 18:40:00|1791.28|1790.78|1792.89|1792.39|1794.03|1792.96|1790.57|1790.07|368
1638140400000|2021-11-28 23:00:00|1787.38|1784.8|1790.2|1787.65|1792.51|1790.8|1781.23|1778.05|997
1638140700000|2021-11-28 23:05:00|1790.17|1787.58|1787.5|1784.88|1791.62|1788.96|1781.47|1775.47|1169
1638141000000|2021-11-28 23:10:00|1787.58|1784.89|1785.67|1785.17|1787.92|1786.89|1784.62|1783.1|833
1638141300000|2021-11-28 23:15:00|1785.68|1785.18|1786.04|1785.54|1787.54|1787.04|1783.84|1783.34|816
1638141600000|2021-11-28 23:20:00|1786|1785.5|1784.93|1784.43|1786.52|1785.61|1783.63|1783.13|596
1638141900000|2021-11-28 23:25:00|1784.92|1784.42|1786.25|1785.75|1786.86|1786.36|1784.87|1784.37|466
1638142200000|2021-11-28 23:30:00|1786.26|1785.76|1790.85|1790.35|1791.08|1790.58|1786.14|1785.64|727
1638142500000|2021-11-28 23:35:00|1790.88|1790.38|1789.22|1788.72|1791.27|1790.77|1788.95|1788.45|628
1638142800000|2021-11-28 23:40:00|1789.23|1788.73|1790.92|1790.42|1790.99|1790.53|1789.11|1788.61|469
1638143100000|2021-11-28 23:45:00|1790.91|1790.41|1792.07|1791.57|1793.12|1792.62|1790.76|1790.26|634
1638143400000|2021-11-28 23:50:00|1792.14|1791.64|1794.43|1793.93|1794.49|1793.99|1791.94|1791.44|609
1638143700000|2021-11-28 23:55:00|1794.4|1793.9|1795.81|1795.31|1796.02|1795.52|1793.22|1792.72|681
1638144000000|2021-11-29 00:00:00|1795.82|1795.32|1794.3|1793.8|1796.31|1795.92|1793.94|1793.44|870
1638144300000|2021-11-29 00:05:00|1794.35|1793.85|1794.41|1793.91|1794.48|1793.98|1793.18|1792.77|681
1638144600000|2021-11-29 00:10:00|1794.4|1793.9|1791.63|1791.13|1794.51|1794.01|1791.08|1790.69|770
1638144900000|2021-11-29 00:15:00|1791.62|1791.12|1791.34|1790.84|1791.85|1791.35|1790.62|1790.12|752
1638145200000|2021-11-29 00:20:00|1791.43|1790.93|1791.81|1791.31|1792.59|1792.09|1791.28|1790.78|677
1638145500000|2021-11-29 00:25:00|1791.83|1791.33|1791.95|1791.45|1792.27|1791.77|1791.15|1790.65|546
1638145800000|2021-11-29 00:30:00|1791.97|1791.47|1791.34|1791.04|1792.65|1792.15|1790.74|1790.25|696
1638146100000|2021-11-29 00:35:00|1791.44|1790.94|1793.1|1792.6|1793.1|1792.6|1791.03|1790.53|716
1638146400000|2021-11-29 00:40:00|1793.14|1792.64|1793.33|1792.83|1793.45|1792.99|1792.67|1792.24|669
1638146700000|2021-11-29 00:45:00|1793.35|1792.85|1793.36|1792.86|1793.45|1793.12|1792.64|1792.32|496
1638147000000|2021-11-29 00:50:00|1793.37|1792.87|1794.24|1793.74|1794.44|1793.94|1792.84|1792.34|739
1638147300000|2021-11-29 00:55:00|1794.34|1793.84|1794.01|1793.51|1794.83|1794.33|1793.64|1793.14|673
1638147600000|2021-11-29 01:00:00|1794.02|1793.52|1791.97|1791.47|1794.21|1793.71|1791.39|1790.89|1126
1638147900000|2021-11-29 01:05:00|1791.99|1791.49|1791.84|1791.34|1792.43|1791.93|1790.25|1789.75|908
1638148200000|2021-11-29 01:10:00|1791.85|1791.35|1793.12|1792.62|1794.03|1793.53|1791.63|1791.15|954
1638148500000|2021-11-29 01:15:00|1793.11|1792.61|1794.45|1793.95|1794.6|1794.1|1792.96|1792.46|837
1638148800000|2021-11-29 01:20:00|1794.44|1793.94|1794.71|1794.21|1794.99|1794.49|1793.8|1793.3|733
1638149100000|2021-11-29 01:25:00|1794.72|1794.22|1794.64|1794.14|1795.09|1794.59|1794.36|1793.86|701
1638149400000|2021-11-29 01:30:00|1794.65|1794.15|1794.28|1793.78|1795|1794.58|1793.63|1793.13|793
1638149700000|2021-11-29 01:35:00|1794.29|1793.79|1794.98|1794.48|1795|1794.5|1793.9|1793.4|764
1638150000000|2021-11-29 01:40:00|1794.97|1794.47|1796.04|1795.54|1796.13|1795.7|1794.8|1794.34|581
1638150300000|2021-11-29 01:45:00|1796.07|1795.57|1794.96|1794.46|1796.07|1795.57|1794.69|1794.19|656
1638150600000|2021-11-29 01:50:00|1794.97|1794.47|1794.66|1794.16|1795.24|1794.74|1794.12|1793.62|665
1638150900000|2021-11-29 01:55:00|1794.65|1794.15|1795.61|1795.11|1795.65|1795.15|1793.94|1793.44|628
1638151200000|2021-11-29 02:00:00|1795.58|1795.08|1794.35|1793.85|1795.58|1795.08|1794.08|1793.58|592
1638151500000|2021-11-29 02:05:00|1794.34|1793.84|1793.73|1793.23|1794.36|1793.86|1793.04|1792.54|801
1638151800000|2021-11-29 02:10:00|1793.72|1793.22|1793.52|1793.02|1793.83|1793.4|1793.21|1792.83|712
1638152100000|2021-11-29 02:15:00|1793.45|1793.15|1793.3|1792.8|1793.5|1793.15|1792.53|1792.13|681
1638152400000|2021-11-29 02:20:00|1793.33|1792.83|1793.19|1792.69|1793.79|1793.38|1793.02|1792.59|473
1638152700000|2021-11-29 02:25:00|1793.18|1792.68|1793.93|1793.43|1794.17|1793.67|1793.1|1792.66|420
1638153000000|2021-11-29 02:30:00|1793.95|1793.45|1794.14|1793.64|1795.26|1794.87|1793.46|1792.96|648
1638153300000|2021-11-29 02:35:00|1794.1|1793.6|1794.64|1794.14|1794.69|1794.3|1793.93|1793.57|455
1638153600000|2021-11-29 02:40:00|1794.61|1794.11|1794.36|1793.86|1794.7|1794.2|1794.15|1793.74|443
1638153900000|2021-11-29 02:45:00|1794.33|1793.83|1795.21|1794.71|1795.25|1794.75|1794.19|1793.7|539
1638154200000|2021-11-29 02:50:00|1795.19|1794.69|1795.19|1794.69|1795.64|1795.14|1795.14|1794.64|462
1638154500000|2021-11-29 02:55:00|1795.21|1794.71|1795.63|1795.13|1795.88|1795.38|1794.65|1794.15|598
1638154800000|2021-11-29 03:00:00|1795.62|1795.12|1795.33|1794.83|1795.7|1795.2|1794.66|1794.16|560
1638155100000|2021-11-29 03:05:00|1795.34|1794.84|1794.98|1794.48|1795.45|1794.95|1794.77|1794.27|397
1638155400000|2021-11-29 03:10:00|1794.97|1794.47|1794.98|1794.48|1795.64|1795.2|1794.72|1794.29|449
1638155700000|2021-11-29 03:15:00|1795|1794.5|1795.46|1794.96|1795.85|1795.35|1794.8|1794.39|508
1638156000000|2021-11-29 03:20:00|1795.44|1794.94|1796.48|1795.98|1796.92|1796.42|1795.43|1794.93|577
1638156300000|2021-11-29 03:25:00|1796.49|1795.99|1796.13|1795.63|1796.75|1796.25|1795.54|1795.04|451
1638156600000|2021-11-29 03:30:00|1796.15|1795.65|1795.48|1794.98|1796.44|1795.94|1795.48|1794.98|343
1638156900000|2021-11-29 03:35:00|1795.49|1794.99|1795.35|1794.85|1795.75|1795.25|1795.18|1794.68|311
1638157200000|2021-11-29 03:40:00|1795.34|1794.84|1795.22|1794.72|1795.37|1794.87|1794.23|1793.73|465
1638157500000|2021-11-29 03:45:00|1795.24|1794.74|1794.92|1794.42|1795.3|1794.8|1794.76|1794.26|381
1638157800000|2021-11-29 03:50:00|1794.93|1794.43|1794.95|1794.45|1794.98|1794.48|1794.69|1794.19|338
1638158100000|2021-11-29 03:55:00|1794.94|1794.44|1794.82|1794.32|1794.99|1794.49|1794.65|1794.15|322
1638158400000|2021-11-29 04:00:00|1794.78|1794.28|1793.49|1793.19|1794.78|1794.28|1793.48|1793.12|399
1638158700000|2021-11-29 04:05:00|1793.48|1793.18|1793.6|1793.1|1794.09|1793.59|1793.42|1792.92|358
1638159000000|2021-11-29 04:10:00|1793.58|1793.08|1793.87|1793.37|1793.98|1793.48|1793.47|1792.97|288
1638159300000|2021-11-29 04:15:00|1793.96|1793.46|1794.05|1793.55|1794.14|1793.64|1793.65|1793.15|248
1638159600000|2021-11-29 04:20:00|1794.08|1793.58|1794.19|1793.69|1794.21|1793.71|1793.65|1793.15|302
1638159900000|2021-11-29 04:25:00|1794.17|1793.67|1793.73|1793.23|1794.33|1793.83|1793.62|1793.12|214
1638160200000|2021-11-29 04:30:00|1793.74|1793.24|1793.6|1793.1|1793.94|1793.44|1793.45|1792.95|265
1638160500000|2021-11-29 04:35:00|1793.59|1793.09|1792.63|1792.13|1793.8|1793.3|1792.47|1791.97|374
1638160800000|2021-11-29 04:40:00|1792.62|1792.12|1792.54|1792.04|1792.67|1792.17|1791.43|1790.93|544
1638161100000|2021-11-29 04:45:00|1792.56|1792.06|1793.16|1792.66|1793.62|1793.12|1792.54|1792.04|473
1638161400000|2021-11-29 04:50:00|1793.15|1792.65|1793.67|1793.17|1793.78|1793.28|1793.13|1792.63|385
1638161700000|2021-11-29 04:55:00|1793.68|1793.18|1793.25|1792.75|1793.88|1793.38|1793.25|1792.75|307
1638162000000|2021-11-29 05:00:00|1793.28|1792.78|1793.04|1792.54|1793.36|1792.86|1792.5|1792|432
1638162300000|2021-11-29 05:05:00|1793|1792.5|1793.28|1792.78|1793.29|1792.79|1792.75|1792.25|286
1638162600000|2021-11-29 05:10:00|1793.26|1792.76|1793.21|1792.71|1793.33|1792.83|1792.95|1792.45|267
1638162900000|2021-11-29 05:15:00|1793.22|1792.72|1795.08|1794.58|1795.29|1794.85|1793.22|1792.72|520
1638163200000|2021-11-29 05:20:00|1795.06|1794.56|1793.86|1793.36|1796.07|1795.57|1793.77|1793.27|673
1638163500000|2021-11-29 05:25:00|1793.85|1793.35|1795.11|1794.61|1795.17|1794.67|1793.22|1792.72|726
1638163800000|2021-11-29 05:30:00|1795.08|1794.58|1794.55|1794.05|1795.08|1794.58|1793.32|1792.82|903
1638164100000|2021-11-29 05:35:00|1794.56|1794.06|1795.48|1794.98|1795.51|1795.01|1793.99|1793.49|569
1638164400000|2021-11-29 05:40:00|1795.49|1794.99|1795.44|1794.94|1795.76|1795.26|1795.11|1794.61|560
1638164700000|2021-11-29 05:45:00|1795.45|1794.95|1795.91|1795.41|1796.21|1795.71|1795.14|1794.73|543
1638165000000|2021-11-29 05:50:00|1795.9|1795.4|1795.51|1795.01|1796.07|1795.57|1795.27|1794.77|605
1638165300000|2021-11-29 05:55:00|1795.52|1795.02|1796.13|1795.63|1796.3|1795.85|1795.32|1794.82|598
1638165600000|2021-11-29 06:00:00|1796.15|1795.65|1796.3|1795.8|1796.51|1796.01|1795.49|1794.99|721
1638165900000|2021-11-29 06:05:00|1796.32|1795.82|1795.57|1795.07|1796.39|1795.89|1795.08|1794.58|707
1638166200000|2021-11-29 06:10:00|1795.56|1795.06|1795.68|1795.18|1795.86|1795.36|1795.26|1794.76|460
1638166500000|2021-11-29 06:15:00|1795.69|1795.19|1795.31|1794.81|1795.93|1795.43|1794.9|1794.4|567
1638166800000|2021-11-29 06:20:00|1795.32|1794.82|1795.97|1795.47|1796.06|1795.56|1795.07|1794.57|512
1638167100000|2021-11-29 06:25:00|1795.94|1795.44|1795.7|1795.2|1796.09|1795.59|1795.27|1794.77|409
1638167400000|2021-11-29 06:30:00|1795.72|1795.22|1795.85|1795.35|1796.52|1796.02|1795.63|1795.13|552
1638167700000|2021-11-29 06:35:00|1795.84|1795.34|1795.47|1794.97|1795.9|1795.4|1795.23|1794.73|486
1638168000000|2021-11-29 06:40:00|1795.48|1794.98|1795.37|1794.87|1796.59|1796.09|1795.22|1794.72|561
1638168300000|2021-11-29 06:45:00|1795.36|1794.86|1796.26|1795.76|1796.42|1796.09|1795.23|1794.73|541
1638168600000|2021-11-29 06:50:00|1796.36|1795.86|1796.84|1796.34|1797.06|1796.56|1796.26|1795.76|624
1638168900000|2021-11-29 06:55:00|1796.8|1796.3|1795.34|1794.84|1796.82|1796.32|1795|1794.5|625
1638169200000|2021-11-29 07:00:00|1795.29|1794.79|1793.34|1792.84|1795.36|1794.86|1793.05|1792.55|1062
1638169500000|2021-11-29 07:05:00|1793.35|1792.85|1793.09|1792.59|1793.82|1793.32|1792.31|1791.81|1148
1638169800000|2021-11-29 07:10:00|1793.11|1792.61|1794.07|1793.57|1794.81|1794.42|1793.09|1792.59|884
1638170100000|2021-11-29 07:15:00|1794.14|1793.64|1794.28|1793.78|1794.74|1794.25|1793.83|1793.39|721
1638170400000|2021-11-29 07:20:00|1794.27|1793.77|1794.55|1794.05|1795.22|1794.72|1793.49|1792.99|786
1638170700000|2021-11-29 07:25:00|1794.54|1794.04|1794.09|1793.59|1795.52|1795.02|1793.48|1792.98|767
1638171000000|2021-11-29 07:30:00|1794.1|1793.6|1796.4|1795.9|1796.66|1796.16|1793.49|1792.99|771
1638171300000|2021-11-29 07:35:00|1796.36|1795.86|1796.62|1796.12|1796.75|1796.25|1795.65|1795.15|649
1638171600000|2021-11-29 07:40:00|1796.61|1796.11|1795.96|1795.46|1797.37|1796.9|1795.47|1795.16|778
1638171900000|2021-11-29 07:45:00|1795.94|1795.44|1796.29|1795.79|1796.35|1795.85|1793.94|1793.44|960
1638172200000|2021-11-29 07:50:00|1796.3|1795.8|1795.97|1795.47|1797.48|1796.98|1794.25|1793.75|1072
1638172500000|2021-11-29 07:55:00|1795.98|1795.48|1795.16|1794.66|1796.55|1796.25|1794.65|1794.15|906
1638172800000|2021-11-29 08:00:00|1795.26|1794.76|1794.25|1793.75|1795.27|1794.77|1793.21|1792.71|1061
1638173100000|2021-11-29 08:05:00|1794.2|1793.7|1794.38|1794.08|1794.9|1794.4|1793.81|1793.34|826
1638173400000|2021-11-29 08:10:00|1794.37|1794.07|1794.69|1794.19|1795.26|1794.76|1793.8|1793.41|958
1638173700000|2021-11-29 08:15:00|1794.7|1794.2|1794.88|1794.38|1795.18|1794.68|1793.71|1793.3|841
1638174000000|2021-11-29 08:20:00|1794.9|1794.4|1795.64|1795.14|1795.67|1795.17|1793.73|1793.33|712
1638174300000|2021-11-29 08:25:00|1795.65|1795.15|1796.15|1795.65|1796.41|1795.97|1795.35|1794.92|773
1638174600000|2021-11-29 08:30:00|1796.14|1795.64|1796.32|1795.82|1796.48|1796.07|1795.5|1795|707
1638174900000|2021-11-29 08:35:00|1796.38|1795.88|1797.12|1796.62|1797.14|1796.75|1796.08|1795.58|637
1638175200000|2021-11-29 08:40:00|1797.14|1796.64|1797.54|1797.04|1798.1|1797.77|1797.03|1796.63|755
1638175500000|2021-11-29 08:45:00|1797.53|1797.03|1797.89|1797.39|1798.16|1797.66|1796.43|1796.03|815
1638175800000|2021-11-29 08:50:00|1797.88|1797.38|1799|1798.5|1799.58|1799.14|1797.08|1796.69|753
1638176100000|2021-11-29 08:55:00|1798.92|1798.42|1798.41|1797.91|1798.92|1798.42|1797.92|1797.52|640
1638176400000|2021-11-29 09:00:00|1798.43|1797.93|1798.28|1797.78|1799.17|1798.67|1797.86|1797.42|916
1638176700000|2021-11-29 09:05:00|1798.3|1797.8|1798.8|1798.5|1798.96|1798.66|1797.07|1796.57|889
1638177000000|2021-11-29 09:10:00|1798.79|1798.49|1797.78|1797.48|1799.15|1798.85|1797.72|1797.42|705
1638177300000|2021-11-29 09:15:00|1797.79|1797.49|1799.07|1798.77|1799.35|1799.05|1797.58|1797.28|709
1638177600000|2021-11-29 09:20:00|1799.06|1798.76|1798.3|1798|1799.58|1799.28|1797.95|1797.65|711
1638177900000|2021-11-29 09:25:00|1798.25|1797.95|1798.06|1797.76|1798.54|1798.24|1796.95|1796.65|709
1638178200000|2021-11-29 09:30:00|1798.07|1797.77|1797.88|1797.58|1799.11|1798.81|1797.29|1796.99|1063
1638178500000|2021-11-29 09:35:00|1797.86|1797.56|1799.18|1798.88|1799.38|1799.08|1797.26|1796.96|1063
1638178800000|2021-11-29 09:40:00|1799.19|1798.89|1798.86|1798.56|1799.19|1798.89|1798.08|1797.78|541
1638179100000|2021-11-29 09:45:00|1798.87|1798.57|1799.36|1799.06|1799.58|1799.28|1798.53|1798.23|553
1638179400000|2021-11-29 09:50:00|1799.37|1799.07|1798.69|1798.39|1799.48|1799.18|1798.37|1798.07|543
1638179700000|2021-11-29 09:55:00|1798.7|1798.4|1799.53|1799.23|1799.61|1799.31|1798.57|1798.27|616
1638180000000|2021-11-29 10:00:00|1799.5|1799.2|1798.67|1798.37|1799.63|1799.33|1798.34|1798.04|554
1638180300000|2021-11-29 10:05:00|1798.7|1798.4|1797.98|1797.68|1799.09|1798.79|1797.98|1797.68|535
1638180600000|2021-11-29 10:10:00|1797.92|1797.62|1797.01|1796.71|1798.03|1797.73|1796.68|1796.38|639
1638180900000|2021-11-29 10:15:00|1797.03|1796.73|1796.8|1796.5|1797.25|1796.95|1796.47|1796.17|556
1638181200000|2021-11-29 10:20:00|1796.83|1796.53|1795.3|1795|1797.05|1796.75|1795.29|1794.99|617
1638181500000|2021-11-29 10:25:00|1795.27|1794.97|1796.27|1795.97|1796.39|1796.09|1795.26|1794.96|542
1638181800000|2021-11-29 10:30:00|1796.26|1795.96|1796.66|1796.36|1796.75|1796.45|1794.95|1794.65|669
1638182100000|2021-11-29 10:35:00|1796.68|1796.38|1796.5|1796.2|1796.94|1796.64|1796.25|1795.95|322
1638182400000|2021-11-29 10:40:00|1797.06|1796.76|1796.95|1796.65|1797.47|1797.17|1796.67|1796.37|510
1638182700000|2021-11-29 10:45:00|1797.08|1796.78|1796.57|1796.27|1797.15|1796.85|1796.27|1795.97|541
1638183000000|2021-11-29 10:50:00|1796.58|1796.28|1796.85|1796.55|1796.95|1796.65|1796.49|1796.19|363
1638183300000|2021-11-29 10:55:00|1796.87|1796.57|1796.56|1796.26|1797.04|1796.74|1795.89|1795.59|428
1638183600000|2021-11-29 11:00:00|1796.55|1796.25|1795.16|1794.86|1796.55|1796.25|1795.12|1794.82|612
1638183900000|2021-11-29 11:05:00|1795.13|1794.83|1793.67|1793.37|1795.42|1795.12|1793.66|1793.36|482
1638184200000|2021-11-29 11:10:00|1793.68|1793.38|1794.19|1793.89|1794.78|1794.48|1793.67|1793.37|646
1638184500000|2021-11-29 11:15:00|1794.2|1793.9|1794.28|1793.98|1794.82|1794.52|1794.1|1793.8|629
1638184800000|2021-11-29 11:20:00|1794.27|1793.97|1794.96|1794.66|1795.2|1794.9|1793.83|1793.53|557
1638185100000|2021-11-29 11:25:00|1794.97|1794.67|1795.04|1794.74|1795.67|1795.37|1794.6|1794.3|442
1638185400000|2021-11-29 11:30:00|1795.05|1794.75|1794.68|1794.38|1795.27|1794.97|1794.2|1793.9|531
1638185700000|2021-11-29 11:35:00|1794.65|1794.35|1794.93|1794.63|1795.11|1794.81|1794.35|1794.05|361
1638186000000|2021-11-29 11:40:00|1794.97|1794.67|1794.87|1794.57|1795.18|1794.88|1794.49|1794.19|373
1638186300000|2021-11-29 11:45:00|1794.86|1794.56|1794.76|1794.46|1795.26|1794.96|1794.5|1794.2|398
1638186600000|2021-11-29 11:50:00|1794.79|1794.49|1794.39|1794.09|1794.99|1794.69|1794.26|1793.96|482
1638186900000|2021-11-29 11:55:00|1794.41|1794.11|1793.72|1793.42|1794.5|1794.2|1793.47|1793.17|569
1638187200000|2021-11-29 12:00:00|1793.73|1793.43|1793.77|1793.47|1794.26|1793.96|1793.48|1793.18|629
1638187500000|2021-11-29 12:05:00|1793.75|1793.45|1793.48|1793.18|1793.99|1793.69|1793.33|1793.03|599
1638187800000|2021-11-29 12:10:00|1793.47|1793.17|1792.9|1792.6|1793.65|1793.35|1792.57|1792.27|583
1638188100000|2021-11-29 12:15:00|1792.88|1792.58|1792.61|1792.31|1794.03|1793.73|1791.41|1791.11|903
1638188400000|2021-11-29 12:20:00|1792.57|1792.27|1792.36|1792.06|1793.31|1793.01|1791.61|1791.31|1117
1638188700000|2021-11-29 12:25:00|1792.37|1792.07|1791.47|1791.17|1792.38|1792.08|1790.48|1790.18|928
1638189000000|2021-11-29 12:30:00|1791.48|1791.18|1791.64|1791.34|1792.41|1792.11|1791.25|1790.95|636
1638189300000|2021-11-29 12:35:00|1791.63|1791.33|1792.44|1792.14|1792.83|1792.53|1791.56|1791.26|563
1638189600000|2021-11-29 12:40:00|1792.45|1792.15|1792.95|1792.65|1793.37|1793.07|1792.11|1791.81|677
1638189900000|2021-11-29 12:45:00|1792.98|1792.68|1794.08|1793.78|1794.08|1793.78|1792.54|1792.24|775
1638190200000|2021-11-29 12:50:00|1794.07|1793.77|1793.62|1793.32|1794.32|1794.02|1793.16|1792.86|755
1638190500000|2021-11-29 12:55:00|1793.7|1793.4|1794.27|1793.97|1794.35|1794.05|1793.43|1793.13|660
1638190800000|2021-11-29 13:00:00|1794.28|1793.98|1792.42|1792.12|1794.32|1794.02|1792.15|1791.85|1055
1638191100000|2021-11-29 13:05:00|1792.37|1792.07|1792.74|1792.44|1793.2|1792.9|1791.57|1791.27|851
1638191400000|2021-11-29 13:10:00|1792.75|1792.45|1793.22|1792.92|1794.17|1793.87|1792.67|1792.37|850
1638191700000|2021-11-29 13:15:00|1793.21|1792.91|1793.3|1793|1793.38|1793.08|1791.84|1791.47|863
1638192000000|2021-11-29 13:20:00|1793.27|1792.97|1791.17|1790.87|1793.55|1793.25|1790.85|1790.55|1013
1638192300000|2021-11-29 13:25:00|1791.18|1790.88|1791.71|1791.41|1792.35|1792.02|1790.86|1790.56|1037
1638192600000|2021-11-29 13:30:00|1791.69|1791.39|1791.21|1790.91|1792.42|1792.09|1791.14|1790.83|1014
1638192900000|2021-11-29 13:35:00|1791.14|1790.84|1788.98|1788.68|1791.39|1791.02|1788.79|1788.39|1217
1638193200000|2021-11-29 13:40:00|1789|1788.7|1789.82|1789.52|1790.95|1790.65|1788.65|1788.35|1148
1638193500000|2021-11-29 13:45:00|1789.74|1789.44|1789.89|1789.59|1790.14|1789.84|1789.03|1788.73|991
1638193800000|2021-11-29 13:50:00|1789.88|1789.58|1789.21|1788.91|1790.13|1789.83|1788.86|1788.56|767
1638194100000|2021-11-29 13:55:00|1789.18|1788.88|1787.11|1786.81|1789.3|1789|1787.04|1786.74|1104
1638194400000|2021-11-29 14:00:00|1787.1|1786.8|1787.51|1787.21|1788.55|1788.25|1786.58|1786.28|1229
1638194700000|2021-11-29 14:05:00|1787.54|1787.24|1787.9|1787.6|1788.68|1788.38|1787.41|1787.11|953
1638195000000|2021-11-29 14:10:00|1787.89|1787.59|1787.22|1786.92|1788.16|1787.86|1786.65|1786.35|1193
1638195300000|2021-11-29 14:15:00|1787.21|1786.91|1786.26|1785.96|1787.68|1787.38|1786.1|1785.8|922
1638195600000|2021-11-29 14:20:00|1786.21|1785.91|1786.27|1785.97|1786.99|1786.69|1784.5|1784.2|1126
1638195900000|2021-11-29 14:25:00|1786.21|1785.91|1785.5|1785.2|1786.3|1786|1785.15|1784.85|938
1638196200000|2021-11-29 14:30:00|1785.55|1785.25|1787.3|1787|1788.13|1787.83|1785.18|1784.88|1421
1638196500000|2021-11-29 14:35:00|1787.22|1786.92|1788.07|1787.77|1789.47|1789.17|1787.1|1786.8|1286
1638196800000|2021-11-29 14:40:00|1788.06|1787.76|1787.13|1786.83|1788.45|1788.15|1786.75|1786.45|1182
1638197100000|2021-11-29 14:45:00|1787.14|1786.84|1789.13|1788.83|1789.26|1788.96|1786.04|1785.74|1190
1638197400000|2021-11-29 14:50:00|1789.1|1788.8|1787.56|1787.26|1790.19|1789.89|1787.48|1787.18|1216
1638197700000|2021-11-29 14:55:00|1787.59|1787.29|1788.32|1788.02|1789.05|1788.75|1787.4|1787.1|992
1638198000000|2021-11-29 15:00:00|1788.33|1788.03|1788.11|1787.81|1788.97|1788.67|1786.47|1786.17|1445
1638198300000|2021-11-29 15:05:00|1788.14|1787.84|1788.18|1787.88|1788.94|1788.64|1787.02|1786.72|1245
1638198600000|2021-11-29 15:10:00|1788.19|1787.89|1788.95|1788.65|1788.97|1788.67|1787.69|1787.39|1085
1638198900000|2021-11-29 15:15:00|1788.88|1788.58|1786.69|1786.39|1789.97|1789.67|1786.69|1786.39|1140
1638199200000|2021-11-29 15:20:00|1786.71|1786.41|1787.44|1787.14|1788.27|1787.97|1786.28|1785.98|1065
1638199500000|2021-11-29 15:25:00|1787.53|1787.23|1786.65|1786.35|1788.01|1787.71|1786.52|1786.22|968
1638199800000|2021-11-29 15:30:00|1786.63|1786.33|1786.42|1786.12|1786.76|1786.46|1785.49|1785.19|1117
1638200100000|2021-11-29 15:35:00|1786.45|1786.15|1787.56|1787.26|1788.13|1787.83|1785.49|1785.19|987
1638200400000|2021-11-29 15:40:00|1787.57|1787.27|1786.81|1786.51|1787.84|1787.54|1786.68|1786.38|864
1638200700000|2021-11-29 15:45:00|1786.83|1786.53|1786.87|1786.57|1787.73|1787.43|1786.42|1786.12|853
1638201000000|2021-11-29 15:50:00|1786.88|1786.58|1787.09|1786.79|1788.32|1788.02|1786.74|1786.44|848
1638201300000|2021-11-29 15:55:00|1787.14|1786.84|1787.16|1786.86|1788.45|1788.15|1786.49|1786.19|1017
1638201600000|2021-11-29 16:00:00|1787.2|1786.9|1787.67|1787.37|1788.17|1787.87|1786.45|1786.15|1059
1638201900000|2021-11-29 16:05:00|1787.66|1787.36|1786.21|1785.91|1788.14|1787.84|1786.1|1785.8|980
1638202200000|2021-11-29 16:10:00|1786.2|1785.9|1786.25|1785.95|1786.73|1786.43|1785.77|1785.47|1064
1638202500000|2021-11-29 16:15:00|1786.13|1785.83|1786.42|1786.12|1786.61|1786.31|1784.72|1784.42|1020
1638202800000|2021-11-29 16:20:00|1786.46|1786.16|1784.61|1784.31|1787.43|1787.13|1784.32|1784.02|1064
1638203100000|2021-11-29 16:25:00|1784.6|1784.3|1784.82|1784.52|1785.25|1784.95|1783.95|1783.65|1035
1638203400000|2021-11-29 16:30:00|1784.81|1784.51|1785.14|1784.84|1785.56|1785.26|1784.7|1784.4|884
1638203700000|2021-11-29 16:35:00|1785.17|1784.87|1784.57|1784.27|1785.22|1784.92|1784.09|1783.79|778
1638204000000|2021-11-29 16:40:00|1784.54|1784.24|1784.59|1784.29|1784.8|1784.5|1784.27|1783.97|671
1638204300000|2021-11-29 16:45:00|1784.62|1784.32|1784.19|1783.89|1784.62|1784.32|1783.79|1783.49|544
1638204600000|2021-11-29 16:50:00|1784.27|1783.97|1784.4|1784.1|1784.9|1784.6|1783.92|1783.62|556
1638204900000|2021-11-29 16:55:00|1784.39|1784.09|1784.05|1783.75|1784.61|1784.31|1782.9|1782.6|716
1638205200000|2021-11-29 17:00:00|1784.04|1783.74|1785.29|1784.99|1785.59|1785.29|1783.86|1783.56|775
1638205500000|2021-11-29 17:05:00|1785.24|1784.94|1785.09|1784.79|1786|1785.7|1785|1784.7|612
1638205800000|2021-11-29 17:10:00|1785.12|1784.82|1784.8|1784.5|1785.38|1785.08|1784.43|1784.13|758
1638206100000|2021-11-29 17:15:00|1784.78|1784.48|1784.02|1783.72|1784.78|1784.48|1783.88|1783.58|541
1638206400000|2021-11-29 17:20:00|1784.03|1783.73|1783.03|1782.73|1784.57|1784.27|1782.82|1782.52|660
1638206700000|2021-11-29 17:25:00|1783.04|1782.74|1783.68|1783.38|1783.94|1783.64|1783.04|1782.74|601
1638207000000|2021-11-29 17:30:00|1783.71|1783.41|1783.62|1783.32|1783.85|1783.55|1782.99|1782.69|711
1638207300000|2021-11-29 17:35:00|1783.63|1783.33|1783.39|1783.09|1783.74|1783.44|1782.94|1782.64|489
1638207600000|2021-11-29 17:40:00|1783.37|1783.07|1783.43|1783.13|1783.69|1783.39|1782.7|1782.4|536
1638207900000|2021-11-29 17:45:00|1783.44|1783.14|1783.71|1783.41|1784.12|1783.82|1783.22|1782.92|494
1638208200000|2021-11-29 17:50:00|1783.74|1783.44|1784.48|1784.18|1784.66|1784.36|1783.6|1783.3|536
1638208500000|2021-11-29 17:55:00|1784.49|1784.19|1784.4|1784.1|1784.9|1784.6|1784.27|1783.97|448
1638208800000|2021-11-29 18:00:00|1784.39|1784.09|1783.8|1783.5|1784.74|1784.44|1783.32|1783.02|514
1638209100000|2021-11-29 18:05:00|1783.79|1783.49|1783.94|1783.64|1784.18|1783.88|1783.49|1783.19|406
1638209400000|2021-11-29 18:10:00|1783.95|1783.65|1784.58|1784.28|1784.73|1784.43|1783.82|1783.52|392
1638209700000|2021-11-29 18:15:00|1784.62|1784.32|1783.3|1783|1784.68|1784.38|1783.14|1782.84|539
1638210000000|2021-11-29 18:20:00|1783.2|1782.9|1784.14|1783.84|1784.18|1783.88|1782.85|1782.55|508
1638210300000|2021-11-29 18:25:00|1784.16|1783.86|1783.92|1783.62|1784.33|1784.03|1783.01|1782.71|885
1638210600000|2021-11-29 18:30:00|1783.9|1783.6|1784.41|1784.11|1784.68|1784.38|1783.84|1783.54|458
1638210900000|2021-11-29 18:35:00|1784.48|1784.18|1784.85|1784.55|1785.06|1784.76|1784.08|1783.78|403
1638211200000|2021-11-29 18:40:00|1784.81|1784.51|1785.39|1785.09|1785.45|1785.15|1784.76|1784.46|370
1638211500000|2021-11-29 18:45:00|1785.41|1785.11|1784.6|1784.3|1785.41|1785.11|1784.38|1784.08|447
1638211800000|2021-11-29 18:50:00|1784.61|1784.31|1784.4|1784.1|1784.75|1784.45|1784.31|1784.01|340
1638212100000|2021-11-29 18:55:00|1784.41|1784.11|1784.21|1783.91|1784.65|1784.35|1784.08|1783.78|300
1638212400000|2021-11-29 19:00:00|1784.22|1783.92|1783.91|1783.61|1784.22|1783.92|1783.67|1783.37|401
1638212700000|2021-11-29 19:05:00|1783.92|1783.62|1783.43|1783.13|1783.98|1783.68|1783.4|1783.1|373
1638213000000|2021-11-29 19:10:00|1783.44|1783.14|1783.2|1782.9|1783.54|1783.24|1782.74|1782.44|504
1638213300000|2021-11-29 19:15:00|1783.23|1782.93|1782.69|1782.39|1783.69|1783.39|1782.52|1782.22|439
1638213600000|2021-11-29 19:20:00|1782.7|1782.4|1782.9|1782.6|1783.25|1782.95|1782.7|1782.4|423
1638213900000|2021-11-29 19:25:00|1782.89|1782.59|1783.09|1782.79|1783.16|1782.86|1782.21|1781.91|532
1638214200000|2021-11-29 19:30:00|1783.42|1783.12|1783.17|1782.87|1783.58|1783.28|1782.76|1782.46|615
1638214500000|2021-11-29 19:35:00|1783.18|1782.88|1782.48|1782.18|1783.38|1783.08|1782.4|1782.1|474
1638214800000|2021-11-29 19:40:00|1782.49|1782.19|1782.3|1782|1782.9|1782.6|1781.99|1781.69|339
1638215100000|2021-11-29 19:45:00|1782.29|1781.99|1782.96|1782.66|1783.15|1782.85|1782.29|1781.99|344
1638215400000|2021-11-29 19:50:00|1782.95|1782.65|1783.46|1783.16|1783.5|1783.2|1782.76|1782.46|416
1638215700000|2021-11-29 19:55:00|1783.43|1783.13|1782.88|1782.58|1783.92|1783.62|1781.38|1781.08|598
1638216000000|2021-11-29 20:00:00|1782.89|1782.59|1784.67|1784.37|1784.98|1784.68|1782.3|1782|718
1638216300000|2021-11-29 20:05:00|1784.68|1784.38|1785.18|1784.88|1785.24|1784.94|1784.49|1784.19|467
1638216600000|2021-11-29 20:10:00|1785.22|1784.92|1785.14|1784.84|1785.36|1785.06|1784.3|1784|528
1638216900000|2021-11-29 20:15:00|1785.15|1784.85|1785.04|1784.74|1785.26|1784.96|1784.3|1784|422
1638217200000|2021-11-29 20:20:00|1785.01|1784.71|1784.86|1784.56|1785.09|1784.79|1784.62|1784.32|356
1638217500000|2021-11-29 20:25:00|1784.85|1784.55|1784.63|1784.33|1785|1784.7|1784.49|1784.19|439
1638217800000|2021-11-29 20:30:00|1784.61|1784.31|1784.26|1783.96|1784.8|1784.5|1783.94|1783.64|629
1638218100000|2021-11-29 20:35:00|1784.25|1783.95|1784.24|1783.94|1784.5|1784.2|1783.88|1783.58|477
1638218400000|2021-11-29 20:40:00|1784.25|1783.95|1783.97|1783.67|1784.35|1784.05|1783.51|1783.21|625
1638218700000|2021-11-29 20:45:00|1783.93|1783.63|1783.7|1783.4|1784.18|1783.88|1783.26|1782.96|570
1638219000000|2021-11-29 20:50:00|1783.73|1783.43|1783.5|1783.2|1783.93|1783.63|1783.18|1782.88|641
1638219300000|2021-11-29 20:55:00|1783.54|1783.24|1783.86|1783.56|1784.38|1784.08|1783.03|1782.73|758
1638219600000|2021-11-29 21:00:00|1783.71|1783.41|1783.65|1783.35|1784.25|1783.95|1783.6|1783.3|443
1638219900000|2021-11-29 21:05:00|1783.67|1783.37|1782.88|1782.58|1783.76|1783.46|1782.83|1782.53|348
1638220200000|2021-11-29 21:10:00|1782.93|1782.63|1783.51|1783.21|1783.53|1783.23|1782.75|1782.45|244
1638220500000|2021-11-29 21:15:00|1783.52|1783.22|1783.58|1783.28|1783.62|1783.32|1783.37|1783.03|215
1638220800000|2021-11-29 21:20:00|1783.57|1783.27|1783.55|1783.25|1783.73|1783.37|1783.36|1783.06|188
1638221100000|2021-11-29 21:25:00|1783.56|1783.26|1783.53|1783.23|1783.67|1783.37|1783.45|1783.15|185
1638221400000|2021-11-29 21:30:00|1783.54|1783.24|1784.76|1784.46|1785.11|1784.81|1783.51|1783.21|489
1638221700000|2021-11-29 21:35:00|1784.88|1784.38|1785.06|1784.76|1785.2|1784.86|1784.7|1784.36|232
1638222000000|2021-11-29 21:40:00|1785.18|1784.68|1785.87|1785.57|1785.97|1785.58|1785.08|1784.68|293
1638222300000|2021-11-29 21:45:00|1785.86|1785.56|1785.63|1785.13|1786.04|1785.71|1785.23|1784.83|429
1638222600000|2021-11-29 21:50:00|1785.66|1785.16|1785.23|1784.93|1785.94|1785.55|1785.13|1784.75|326
1638222900000|2021-11-29 21:55:00|1785.27|1784.97|1784.87|1784.37|1785.34|1785.02|1784.81|1784.32|321
1638226800000|2021-11-29 23:00:00|1785.46|1784.96|1785.58|1785.08|1785.89|1785.56|1785.15|1784.73|381
1638227100000|2021-11-29 23:05:00|1785.6|1785.1|1785.83|1785.33|1785.83|1785.42|1785.06|1784.64|355
1638227400000|2021-11-29 23:10:00|1785.71|1785.41|1785.95|1785.45|1786.14|1785.69|1785.59|1785.19|251
1638227700000|2021-11-29 23:15:00|1785.82|1785.52|1787|1786.7|1787.02|1786.72|1784.88|1784.57|364
1638228000000|2021-11-29 23:20:00|1787.01|1786.71|1787.16|1786.86|1787.27|1786.87|1786.76|1786.46|260
1638228300000|2021-11-29 23:25:00|1787.27|1786.77|1787.14|1786.84|1787.34|1786.95|1786.74|1786.44|273
1638228600000|2021-11-29 23:30:00|1787.12|1786.82|1787.53|1787.23|1787.79|1787.47|1786.99|1786.66|387
1638228900000|2021-11-29 23:35:00|1787.65|1787.15|1787.84|1787.34|1787.92|1787.42|1787.21|1786.83|434
1638229200000|2021-11-29 23:40:00|1787.88|1787.38|1787.74|1787.44|1788.19|1787.75|1787.64|1787.28|345
1638229500000|2021-11-29 23:45:00|1787.73|1787.43|1787.21|1786.91|1787.97|1787.57|1787.13|1786.83|382
1638229800000|2021-11-29 23:50:00|1787.22|1786.92|1787.1|1786.8|1787.55|1787.25|1786.94|1786.64|323
1638230100000|2021-11-29 23:55:00|1787.12|1786.82|1787.06|1786.76|1787.37|1787.07|1786.87|1786.57|336
1638230400000|2021-11-30 00:00:00|1787.05|1786.75|1787.91|1787.61|1788.1|1787.8|1786.64|1786.34|463
1638230700000|2021-11-30 00:05:00|1787.84|1787.54|1787.43|1787.13|1788.07|1787.77|1787.19|1786.88|532
1638231000000|2021-11-30 00:10:00|1787.45|1787.15|1786.77|1786.47|1787.45|1787.15|1786.74|1786.44|316
1638231300000|2021-11-30 00:15:00|1786.75|1786.45|1787.45|1786.95|1787.45|1787.06|1786.03|1785.73|516
1638231600000|2021-11-30 00:20:00|1787.32|1787.02|1786.5|1786.2|1787.43|1787.13|1786.44|1786.14|277
1638231900000|2021-11-30 00:25:00|1786.49|1786.19|1786.8|1786.5|1786.85|1786.55|1786.17|1785.73|305
1638232200000|2021-11-30 00:30:00|1786.79|1786.49|1786.55|1786.25|1786.95|1786.65|1786.24|1785.94|321
1638232500000|2021-11-30 00:35:00|1786.57|1786.27|1786.01|1785.71|1787.04|1786.63|1786|1785.7|364
1638232800000|2021-11-30 00:40:00|1786|1785.7|1785.46|1785.16|1786.16|1785.86|1785.34|1785.04|318
1638233100000|2021-11-30 00:45:00|1785.51|1785.21|1786.04|1785.74|1786.51|1786.1|1785.27|1784.97|432
1638233400000|2021-11-30 00:50:00|1786.01|1785.71|1785.22|1784.92|1786.13|1785.83|1784.95|1784.65|589
1638233700000|2021-11-30 00:55:00|1785.34|1785.04|1785.28|1784.98|1786.21|1785.91|1785.25|1784.95|371
1638234000000|2021-11-30 01:00:00|1785.27|1784.97|1783.87|1783.57|1786.24|1785.94|1783.23|1782.93|994
1638234300000|2021-11-30 01:05:00|1783.88|1783.58|1784.65|1784.35|1784.92|1784.57|1783.54|1783.19|649
1638234600000|2021-11-30 01:10:00|1784.62|1784.32|1784.24|1783.94|1784.82|1784.44|1783.66|1783.36|565
1638234900000|2021-11-30 01:15:00|1784.22|1783.92|1785.06|1784.76|1785.06|1784.76|1783.98|1783.68|538
1638235200000|2021-11-30 01:20:00|1785.07|1784.77|1785.27|1784.97|1785.58|1785.28|1784.93|1784.63|571
1638235500000|2021-11-30 01:25:00|1785.23|1784.93|1785.49|1785.19|1785.56|1785.26|1785.14|1784.84|430
1638235800000|2021-11-30 01:30:00|1785.51|1785.21|1786.27|1785.97|1786.56|1786.26|1785.4|1785.03|600
1638236100000|2021-11-30 01:35:00|1786.31|1786.01|1786.73|1786.43|1787|1786.7|1786.25|1785.95|552
1638236400000|2021-11-30 01:40:00|1786.74|1786.44|1787.79|1787.49|1787.89|1787.59|1786.59|1786.29|437
1638236700000|2021-11-30 01:45:00|1787.76|1787.46|1788.82|1788.52|1789.27|1788.97|1787.76|1787.46|601
1638237000000|2021-11-30 01:50:00|1788.81|1788.51|1788.93|1788.63|1789.03|1788.73|1787.81|1787.51|577
1638237300000|2021-11-30 01:55:00|1788.92|1788.62|1788.74|1788.44|1789.38|1789.08|1788.54|1788.16|635
1638237600000|2021-11-30 02:00:00|1788.77|1788.47|1788.46|1788.16|1788.8|1788.5|1788.15|1787.85|558
1638237900000|2021-11-30 02:05:00|1788.45|1788.15|1788.78|1788.48|1789.27|1788.97|1788.28|1787.98|493
1638238200000|2021-11-30 02:10:00|1788.79|1788.49|1788.38|1788.08|1788.79|1788.49|1788|1787.7|399
1638238500000|2021-11-30 02:15:00|1788.37|1788.07|1788.76|1788.46|1788.96|1788.66|1788.26|1787.96|308
1638238800000|2021-11-30 02:20:00|1788.77|1788.47|1788.59|1788.29|1789.32|1789.02|1788.53|1788.23|430
1638239100000|2021-11-30 02:25:00|1788.58|1788.28|1789.65|1789.35|1789.71|1789.41|1788.35|1788.05|358
1638239400000|2021-11-30 02:30:00|1789.66|1789.36|1790.03|1789.73|1790.34|1790.04|1789.42|1789.12|628
1638239700000|2021-11-30 02:35:00|1790.04|1789.74|1790.04|1789.74|1790.31|1790.01|1789.5|1789.2|441
1638240000000|2021-11-30 02:40:00|1790.02|1789.72|1789.81|1789.51|1790.74|1790.34|1789.71|1789.41|546
1638240300000|2021-11-30 02:45:00|1789.82|1789.52|1789.21|1788.91|1789.83|1789.53|1789.18|1788.82|326
1638240600000|2021-11-30 02:50:00|1789.2|1788.9|1789.08|1788.78|1789.33|1789.03|1788.71|1788.41|331
1638240900000|2021-11-30 02:55:00|1789.05|1788.75|1788.84|1788.54|1789.22|1788.85|1788.74|1788.38|344
1638241200000|2021-11-30 03:00:00|1788.85|1788.55|1788.74|1788.44|1789.33|1789.03|1788.55|1788.25|496
1638241500000|2021-11-30 03:05:00|1788.71|1788.41|1788.77|1788.47|1789.11|1788.81|1788.66|1788.27|385
1638241800000|2021-11-30 03:10:00|1788.78|1788.48|1788.58|1788.28|1788.96|1788.66|1788.38|1788.08|379
1638242100000|2021-11-30 03:15:00|1788.6|1788.3|1788.63|1788.33|1788.84|1788.54|1788.33|1788.03|396
1638242400000|2021-11-30 03:20:00|1788.61|1788.31|1788.76|1788.46|1789.26|1788.96|1788.29|1787.99|460
1638242700000|2021-11-30 03:25:00|1788.74|1788.44|1789.04|1788.74|1789.12|1788.76|1788.65|1788.32|363
1638243000000|2021-11-30 03:30:00|1789.02|1788.72|1789.15|1788.85|1789.32|1789.02|1788.94|1788.62|301
1638243300000|2021-11-30 03:35:00|1789.17|1788.87|1789.17|1788.87|1789.25|1788.93|1788.91|1788.56|262
1638243600000|2021-11-30 03:40:00|1789.21|1788.91|1789.26|1788.96|1789.33|1789.03|1788.85|1788.55|232
1638243900000|2021-11-30 03:45:00|1789.27|1788.97|1789.09|1788.79|1789.27|1788.97|1788.98|1788.61|213
1638244200000|2021-11-30 03:50:00|1789.07|1788.77|1789.27|1788.97|1789.37|1789.05|1789.07|1788.77|239
1638244500000|2021-11-30 03:55:00|1789.28|1788.98|1789.17|1788.87|1789.39|1789.09|1789.07|1788.77|256
1638244800000|2021-11-30 04:00:00|1789.16|1788.86|1788.8|1788.5|1789.23|1788.91|1788.57|1788.18|282
1638245100000|2021-11-30 04:05:00|1788.78|1788.48|1788.96|1788.66|1789.93|1789.63|1788.77|1788.43|419
1638245400000|2021-11-30 04:10:00|1788.94|1788.64|1788.77|1788.47|1789.07|1788.77|1788.7|1788.4|258
1638245700000|2021-11-30 04:15:00|1788.71|1788.41|1788.55|1788.25|1788.96|1788.66|1788.53|1788.23|293
1638246000000|2021-11-30 04:20:00|1788.58|1788.28|1789.11|1788.81|1789.8|1789.5|1788.44|1788.14|439
1638246300000|2021-11-30 04:25:00|1789.18|1788.68|1789.31|1789.01|1789.7|1789.4|1789.03|1788.68|242
1638246600000|2021-11-30 04:30:00|1789.32|1789.02|1789.16|1788.86|1789.44|1789.14|1789.11|1788.81|168
1638246900000|2021-11-30 04:35:00|1789.14|1788.84|1789.01|1788.71|1789.23|1788.89|1788.93|1788.63|127
1638247200000|2021-11-30 04:40:00|1788.98|1788.68|1788.89|1788.59|1789.19|1788.89|1788.73|1788.43|198
1638247500000|2021-11-30 04:45:00|1788.88|1788.58|1788.9|1788.6|1789.05|1788.75|1788.76|1788.46|206
1638247800000|2021-11-30 04:50:00|1788.89|1788.59|1788.87|1788.57|1789.12|1788.82|1788.78|1788.48|186
1638248100000|2021-11-30 04:55:00|1788.88|1788.58|1788.87|1788.57|1789.04|1788.74|1788.73|1788.43|204
1638248400000|2021-11-30 05:00:00|1788.89|1788.59|1788.36|1788.06|1789.07|1788.76|1788.34|1788.04|278
1638248700000|2021-11-30 05:05:00|1788.4|1788.1|1789.85|1789.55|1789.89|1789.59|1788.2|1787.9|659
1638249000000|2021-11-30 05:10:00|1789.84|1789.54|1790.03|1789.73|1790.36|1790.06|1789.71|1789.41|713
1638249300000|2021-11-30 05:15:00|1790.05|1789.75|1791.01|1790.71|1791.39|1791.06|1790.01|1789.71|924
1638249600000|2021-11-30 05:20:00|1791|1790.7|1790.83|1790.53|1791.82|1791.52|1790.55|1790.25|1031
1638249900000|2021-11-30 05:25:00|1790.84|1790.54|1791.75|1791.45|1791.8|1791.5|1789.68|1789.38|1124
1638250200000|2021-11-30 05:30:00|1791.76|1791.46|1792.92|1792.42|1793.25|1792.95|1790.52|1790.22|1212
1638250500000|2021-11-30 05:35:00|1792.8|1792.5|1793.04|1792.74|1793.58|1793.28|1792.67|1792.37|901
1638250800000|2021-11-30 05:40:00|1793.05|1792.75|1793.59|1793.29|1794.06|1793.76|1792.95|1792.65|900
1638251100000|2021-11-30 05:45:00|1793.57|1793.27|1793.56|1793.26|1794.97|1794.67|1793.33|1793.03|1051
1638251400000|2021-11-30 05:50:00|1793.51|1793.21|1794.27|1793.97|1794.99|1794.69|1793.49|1793.19|901
1638251700000|2021-11-30 05:55:00|1794.29|1793.99|1796.11|1795.81|1796.15|1795.85|1794.27|1793.97|896
1638252000000|2021-11-30 06:00:00|1796.05|1795.75|1794.66|1794.36|1796.1|1795.8|1794.3|1794|1019
1638252300000|2021-11-30 06:05:00|1794.65|1794.35|1793|1792.7|1794.73|1794.43|1792.68|1792.36|1283
1638252600000|2021-11-30 06:10:00|1792.97|1792.67|1793.16|1792.86|1793.58|1793.27|1792.95|1792.65|903
1638252900000|2021-11-30 06:15:00|1793.15|1792.85|1793.29|1792.99|1793.71|1793.38|1792.54|1792.24|975
1638253200000|2021-11-30 06:20:00|1793.31|1793.01|1792.71|1792.41|1793.62|1793.32|1791.89|1791.59|832
1638253500000|2021-11-30 06:25:00|1792.78|1792.28|1793.72|1793.42|1793.76|1793.46|1792.67|1792.28|617
1638253800000|2021-11-30 06:30:00|1793.56|1793.26|1792.94|1792.44|1794.08|1793.77|1792.53|1792.23|708
1638254100000|2021-11-30 06:35:00|1792.85|1792.55|1792.49|1792.19|1793.82|1793.44|1792.41|1792.11|797
1638254400000|2021-11-30 06:40:00|1792.43|1792.13|1792.62|1792.32|1792.79|1792.49|1791.55|1791.25|772
1638254700000|2021-11-30 06:45:00|1792.63|1792.33|1792.98|1792.68|1793.36|1793.04|1792.52|1792.22|653
1638255000000|2021-11-30 06:50:00|1793.04|1792.54|1793.99|1793.69|1795.23|1794.93|1793.04|1792.54|894
1638255300000|2021-11-30 06:55:00|1794|1793.7|1793.46|1793.16|1794.69|1794.39|1793.06|1792.71|872
1638255600000|2021-11-30 07:00:00|1793.45|1793.15|1792.14|1791.64|1793.95|1793.65|1792.01|1791.64|1092
1638255900000|2021-11-30 07:05:00|1792.21|1791.71|1792.35|1792.05|1792.88|1792.58|1791.32|1791.02|954
1638256200000|2021-11-30 07:10:00|1792.4|1792.1|1791.9|1791.6|1792.69|1792.39|1791.58|1791.28|823
1638256500000|2021-11-30 07:15:00|1791.89|1791.59|1792.19|1791.89|1792.61|1792.31|1791.37|1791.07|856
1638256800000|2021-11-30 07:20:00|1792.16|1791.86|1792.06|1791.76|1792.51|1792.21|1791.24|1790.94|1054
1638257100000|2021-11-30 07:25:00|1792.02|1791.72|1790.76|1790.46|1792.44|1792.14|1790.14|1789.77|1116
1638257400000|2021-11-30 07:30:00|1790.81|1790.51|1791.6|1791.3|1792.43|1792.13|1790.65|1790.28|1222
1638257700000|2021-11-30 07:35:00|1791.58|1791.28|1792.83|1792.53|1792.85|1792.55|1791.35|1791.05|967
1638258000000|2021-11-30 07:40:00|1792.82|1792.52|1793.09|1792.79|1793.35|1793.05|1792.36|1792.06|646
1638258300000|2021-11-30 07:45:00|1793.12|1792.82|1791.75|1791.45|1793.18|1792.88|1791.36|1791.06|849
1638258600000|2021-11-30 07:50:00|1791.74|1791.44|1791.77|1791.47|1792.07|1791.7|1791.11|1790.81|774
1638258900000|2021-11-30 07:55:00|1791.72|1791.42|1791.99|1791.69|1792.57|1792.27|1791.33|1791.03|755
1638259200000|2021-11-30 08:00:00|1791.98|1791.68|1793.24|1792.94|1794.3|1794|1791.85|1791.55|1174
1638259500000|2021-11-30 08:05:00|1793.25|1792.95|1793.8|1793.5|1794.34|1794.04|1792.31|1792.01|921
1638259800000|2021-11-30 08:10:00|1793.79|1793.49|1794.83|1794.53|1795.14|1794.84|1793.6|1793.3|816
1638260100000|2021-11-30 08:15:00|1794.84|1794.54|1792.99|1792.69|1794.96|1794.66|1792.77|1792.47|852
1638260400000|2021-11-30 08:20:00|1793.01|1792.71|1793.65|1793.35|1794.06|1793.76|1792.61|1792.31|741
1638260700000|2021-11-30 08:25:00|1793.63|1793.33|1793.98|1793.68|1794.56|1794.26|1793.44|1793.14|642
1638261000000|2021-11-30 08:30:00|1793.95|1793.65|1793.4|1793.1|1794.47|1794.17|1793.28|1792.98|772
1638261300000|2021-11-30 08:35:00|1793.41|1793.11|1795.01|1794.71|1795.5|1795.2|1793.29|1792.99|845
1638261600000|2021-11-30 08:40:00|1795.1|1794.8|1794.8|1794.5|1795.94|1795.64|1794.13|1793.83|863
1638261900000|2021-11-30 08:45:00|1794.79|1794.49|1793.87|1793.57|1795.46|1795.16|1793.78|1793.48|819
1638262200000|2021-11-30 08:50:00|1793.94|1793.64|1793.45|1793.15|1794.87|1794.57|1793.11|1792.81|673
1638262500000|2021-11-30 08:55:00|1793.43|1793.13|1793.03|1792.73|1793.95|1793.65|1792.83|1792.53|681
1638262800000|2021-11-30 09:00:00|1792.98|1792.68|1792.22|1791.92|1793.82|1793.52|1792.12|1791.82|754
1638263100000|2021-11-30 09:05:00|1792.24|1791.94|1792.08|1791.78|1792.79|1792.49|1791.68|1791.38|788
1638263400000|2021-11-30 09:10:00|1792.06|1791.76|1792.74|1792.44|1792.97|1792.67|1791.84|1791.54|828
1638263700000|2021-11-30 09:15:00|1792.72|1792.42|1794.05|1793.75|1794.26|1793.96|1792.36|1792.06|750
1638264000000|2021-11-30 09:20:00|1794.01|1793.71|1795.46|1795.16|1795.54|1795.24|1793.78|1793.48|763
1638264300000|2021-11-30 09:25:00|1795.51|1795.21|1795.83|1795.53|1796.89|1796.59|1795.35|1795.05|936
1638264600000|2021-11-30 09:30:00|1795.84|1795.54|1796.68|1796.38|1797.46|1797.16|1795.83|1795.53|1083
1638264900000|2021-11-30 09:35:00|1796.67|1796.37|1797.15|1796.85|1797.46|1797.16|1796.45|1796.15|834
1638265200000|2021-11-30 09:40:00|1797.14|1796.84|1796.37|1796.07|1797.14|1796.84|1796.23|1795.93|819
1638265500000|2021-11-30 09:45:00|1796.38|1796.08|1796.84|1796.54|1797.71|1797.41|1796.29|1795.99|649
1638265800000|2021-11-30 09:50:00|1796.83|1796.53|1797.64|1797.34|1798.71|1798.41|1796.82|1796.52|856
1638266100000|2021-11-30 09:55:00|1797.65|1797.35|1797.26|1796.96|1798.08|1797.78|1797|1796.7|566
1638266400000|2021-11-30 10:00:00|1797.25|1796.95|1797.64|1797.34|1797.77|1797.47|1796.51|1796.21|722
1638266700000|2021-11-30 10:05:00|1797.65|1797.35|1796.89|1796.59|1798.09|1797.79|1796.84|1796.54|651
1638267000000|2021-11-30 10:10:00|1796.88|1796.58|1796.74|1796.44|1797.32|1797.02|1796.1|1795.8|515
1638267300000|2021-11-30 10:15:00|1796.75|1796.45|1796.96|1796.66|1797.44|1797.14|1796.45|1796.15|542
1638267600000|2021-11-30 10:20:00|1796.98|1796.68|1796.82|1796.52|1797.3|1797|1796.58|1796.28|485
1638267900000|2021-11-30 10:25:00|1796.81|1796.51|1795.74|1795.44|1796.93|1796.63|1795.71|1795.41|525
1638268200000|2021-11-30 10:30:00|1795.75|1795.45|1797.03|1796.73|1797.84|1797.54|1795.71|1795.41|869
1638268500000|2021-11-30 10:35:00|1797.04|1796.74|1797.27|1796.97|1797.92|1797.62|1796.9|1796.6|544
1638268800000|2021-11-30 10:40:00|1797.29|1796.99|1797.34|1797.04|1797.53|1797.23|1796.8|1796.5|561
1638269100000|2021-11-30 10:45:00|1797.37|1797.07|1796.71|1796.41|1798.01|1797.71|1796.7|1796.4|668
1638269400000|2021-11-30 10:50:00|1796.7|1796.4|1795.49|1795.19|1797.11|1796.81|1795.22|1794.92|574
1638269700000|2021-11-30 10:55:00|1795.48|1795.18|1796.34|1796.04|1797.12|1796.82|1795.48|1795.18|584
1638270000000|2021-11-30 11:00:00|1796.29|1795.99|1795.9|1795.6|1796.59|1796.29|1795.04|1794.74|605
1638270300000|2021-11-30 11:05:00|1795.89|1795.59|1795.62|1795.32|1796.09|1795.79|1795.42|1795.12|408
1638270600000|2021-11-30 11:10:00|1795.61|1795.31|1795.79|1795.49|1796.45|1796.15|1795.55|1795.25|347
1638270900000|2021-11-30 11:15:00|1795.77|1795.47|1795.22|1794.92|1795.92|1795.62|1794.77|1794.47|462
1638271200000|2021-11-30 11:20:00|1795.23|1794.93|1794.6|1794.3|1795.95|1795.65|1794.51|1794.21|570
1638271500000|2021-11-30 11:25:00|1794.59|1794.29|1794.39|1794.09|1795.28|1794.98|1794.28|1793.98|771
1638271800000|2021-11-30 11:30:00|1794.38|1794.08|1794.27|1793.97|1794.88|1794.58|1793.67|1793.37|620
1638272100000|2021-11-30 11:35:00|1794.16|1793.86|1794.5|1794.2|1795.23|1794.93|1794.11|1793.81|543
1638272400000|2021-11-30 11:40:00|1794.51|1794.21|1794.31|1794.01|1795.08|1794.78|1794.01|1793.71|688
1638272700000|2021-11-30 11:45:00|1794.35|1794.05|1793.71|1793.41|1794.63|1794.33|1793.42|1793.12|491
1638273000000|2021-11-30 11:50:00|1793.69|1793.39|1792.24|1791.94|1793.72|1793.42|1792.22|1791.92|826
1638273300000|2021-11-30 11:55:00|1792.23|1791.93|1792.68|1792.38|1793.89|1793.59|1792.08|1791.78|1194
1638273600000|2021-11-30 12:00:00|1792.72|1792.42|1793.6|1793.3|1794.26|1793.96|1792.6|1792.3|778
1638273900000|2021-11-30 12:05:00|1793.63|1793.33|1793.51|1793.21|1793.97|1793.67|1792.47|1792.17|598
1638274200000|2021-11-30 12:10:00|1793.5|1793.2|1791.89|1791.59|1793.5|1793.2|1791.86|1791.56|528
1638274500000|2021-11-30 12:15:00|1791.88|1791.58|1792.76|1792.46|1792.76|1792.46|1791.76|1791.46|565
1638274800000|2021-11-30 12:20:00|1792.77|1792.47|1792.05|1791.75|1792.81|1792.51|1791.83|1791.53|469
1638275100000|2021-11-30 12:25:00|1792.06|1791.76|1790.74|1790.44|1792.16|1791.86|1789.32|1789.02|770
1638275400000|2021-11-30 12:30:00|1790.73|1790.43|1792.89|1792.59|1793.86|1793.56|1790.67|1790.37|828
1638275700000|2021-11-30 12:35:00|1792.9|1792.6|1793.24|1792.94|1793.31|1793.01|1792.25|1791.95|674
1638276000000|2021-11-30 12:40:00|1793.23|1792.93|1793.19|1792.89|1793.5|1793.2|1792.04|1791.74|693
1638276300000|2021-11-30 12:45:00|1793.12|1792.82|1792.54|1792.24|1793.37|1793.07|1792.05|1791.75|531
1638276600000|2021-11-30 12:50:00|1792.55|1792.25|1792.52|1792.22|1792.67|1792.37|1791.7|1791.4|666
1638276900000|2021-11-30 12:55:00|1792.53|1792.23|1793.08|1792.78|1793.71|1793.41|1792.52|1792.22|803
1638277200000|2021-11-30 13:00:00|1793.06|1792.76|1790.31|1790.01|1793.9|1793.6|1789.98|1789.68|1342
1638277500000|2021-11-30 13:05:00|1790.3|1790|1791.23|1790.93|1791.78|1791.48|1789.97|1789.67|968
1638277800000|2021-11-30 13:10:00|1791.21|1790.91|1793.56|1793.26|1793.79|1793.49|1790.65|1790.35|891
1638278100000|2021-11-30 13:15:00|1793.61|1793.31|1792.79|1792.49|1793.66|1793.36|1792.38|1792.08|772
1638278400000|2021-11-30 13:20:00|1792.78|1792.48|1794.32|1794.02|1794.32|1794.02|1792.32|1792.02|971
1638278700000|2021-11-30 13:25:00|1794.25|1793.95|1792.75|1792.45|1794.33|1794.03|1792.64|1792.34|851
1638279000000|2021-11-30 13:30:00|1792.87|1792.57|1791.66|1791.36|1792.9|1792.6|1791.47|1791.17|982
1638279300000|2021-11-30 13:35:00|1791.69|1791.39|1794.94|1794.64|1795.36|1795.06|1791.54|1791.24|892
1638279600000|2021-11-30 13:40:00|1794.93|1794.63|1796.12|1795.82|1796.73|1796.43|1794.93|1794.63|924
1638279900000|2021-11-30 13:45:00|1796.13|1795.83|1796.39|1796.09|1797.07|1796.77|1795.44|1795.14|958
1638280200000|2021-11-30 13:50:00|1796.38|1796.08|1797.16|1796.86|1797.47|1797.17|1796.01|1795.71|869
1638280500000|2021-11-30 13:55:00|1797.17|1796.87|1795.96|1795.66|1797.55|1797.25|1795.31|1795.01|936
1638280800000|2021-11-30 14:00:00|1795.9|1795.6|1796.15|1795.85|1796.89|1796.59|1795.46|1795.15|988
1638281100000|2021-11-30 14:05:00|1796.16|1795.86|1795.56|1795.26|1796.91|1796.61|1795.37|1795.07|776
1638281400000|2021-11-30 14:10:00|1795.57|1795.27|1796.61|1796.31|1797.12|1796.82|1795.21|1794.91|744
1638281700000|2021-11-30 14:15:00|1796.62|1796.32|1795.36|1795.06|1796.97|1796.67|1795.14|1794.84|777
1638282000000|2021-11-30 14:20:00|1795.37|1795.07|1794.78|1794.48|1795.43|1795.13|1793.98|1793.68|731
1638282300000|2021-11-30 14:25:00|1794.98|1794.68|1795.57|1795.27|1796.44|1796.14|1794.98|1794.68|813
1638282600000|2021-11-30 14:30:00|1795.56|1795.26|1795.15|1794.85|1796.67|1796.37|1794.01|1793.71|1252
1638282900000|2021-11-30 14:35:00|1795.1|1794.8|1796.73|1796.43|1797|1796.7|1795.04|1794.74|1107
1638283200000|2021-11-30 14:40:00|1796.7|1796.4|1797.07|1796.77|1797.15|1796.85|1795.91|1795.61|861
1638283500000|2021-11-30 14:45:00|1797.06|1796.76|1802.21|1801.91|1803.82|1803.52|1797.06|1796.76|1930
1638283800000|2021-11-30 14:50:00|1802.26|1801.96|1803.92|1803.62|1804.64|1804.34|1802.07|1801.77|1539
1638284100000|2021-11-30 14:55:00|1803.88|1803.58|1802.65|1802.35|1804.13|1803.83|1802.23|1801.93|1207
1638284400000|2021-11-30 15:00:00|1802.66|1802.36|1804.8|1804.5|1805.72|1805.42|1802.45|1802.15|1468
1638284700000|2021-11-30 15:05:00|1804.81|1804.51|1806.46|1806.16|1806.46|1806.16|1804.18|1803.88|1198
1638285000000|2021-11-30 15:10:00|1806.44|1806.14|1808.12|1807.82|1808.93|1808.63|1806.07|1805.77|1293
1638285300000|2021-11-30 15:15:00|1808.08|1807.78|1806.8|1806.5|1808.7|1808.4|1806.76|1806.46|1183
1638285600000|2021-11-30 15:20:00|1806.81|1806.51|1806.04|1805.74|1807.12|1806.82|1805.66|1805.36|1094
1638285900000|2021-11-30 15:25:00|1806|1805.7|1802.31|1802.01|1807.75|1807.45|1802.22|1801.92|1252
1638286200000|2021-11-30 15:30:00|1802.27|1801.97|1802.14|1801.84|1803.6|1803.3|1800.87|1800.57|1646
1638286500000|2021-11-30 15:35:00|1802.16|1801.86|1793.29|1792.99|1802.16|1801.86|1791.42|1791.12|2166
1638286800000|2021-11-30 15:40:00|1793.33|1793.03|1792.52|1792.22|1795.32|1795.02|1791.68|1791.38|1841
1638287100000|2021-11-30 15:45:00|1792.57|1792.27|1792.67|1792.37|1795.34|1795.04|1791.14|1790.84|1970
1638287400000|2021-11-30 15:50:00|1792.62|1792.32|1788.6|1788.3|1793.77|1793.47|1785.12|1784.82|2078
1638287700000|2021-11-30 15:55:00|1788.57|1788.27|1784.7|1784.4|1789.58|1789.25|1783.59|1783.29|2050
1638288000000|2021-11-30 16:00:00|1784.73|1784.43|1777.66|1777.36|1784.99|1784.66|1772.16|1771.86|2166
1638288300000|2021-11-30 16:05:00|1777.65|1777.35|1781.25|1780.95|1781.96|1781.66|1777.23|1776.93|1933
1638288600000|2021-11-30 16:10:00|1781.24|1780.94|1780.18|1779.88|1781.98|1781.68|1779.87|1779.57|1757
1638288900000|2021-11-30 16:15:00|1780.19|1779.89|1778.59|1778.29|1781.87|1781.57|1777.39|1777.09|1733
1638289200000|2021-11-30 16:20:00|1778.57|1778.27|1778.61|1778.31|1780.13|1779.83|1778.08|1777.78|1644
1638289500000|2021-11-30 16:25:00|1778.57|1778.27|1776.92|1776.62|1779.25|1778.95|1776.53|1776.23|1658
1638289800000|2021-11-30 16:30:00|1776.88|1776.58|1775.4|1775.1|1777.69|1777.39|1773.29|1772.99|1552
1638290100000|2021-11-30 16:35:00|1775.36|1775.06|1773.8|1773.5|1775.5|1775.2|1773.39|1773.09|1477
1638290400000|2021-11-30 16:40:00|1773.76|1773.46|1772.87|1772.57|1774.01|1773.71|1770.95|1770.65|1571
1638290700000|2021-11-30 16:45:00|1772.86|1772.56|1776.54|1776.24|1776.89|1776.59|1772.86|1772.56|1686
1638291000000|2021-11-30 16:50:00|1776.52|1776.22|1774.95|1774.65|1777.27|1776.97|1774.7|1774.4|1474
1638291300000|2021-11-30 16:55:00|1774.98|1774.68|1774.5|1774.2|1776.59|1776.21|1773.92|1773.62|1336
1638291600000|2021-11-30 17:00:00|1774.49|1774.19|1772.65|1772.35|1774.86|1774.56|1772.65|1772.35|1283
1638291900000|2021-11-30 17:05:00|1772.71|1772.41|1773.46|1773.16|1774.37|1774.03|1770.85|1770.55|1370
1638292200000|2021-11-30 17:10:00|1773.47|1773.17|1771.98|1771.68|1774.88|1774.48|1771.94|1771.64|1384
1638292500000|2021-11-30 17:15:00|1771.97|1771.67|1771.37|1771.07|1772.8|1772.5|1770.65|1770.35|1359
1638292800000|2021-11-30 17:20:00|1771.36|1771.06|1772|1771.7|1772.72|1772.42|1770.1|1769.8|1334
1638293100000|2021-11-30 17:25:00|1772.02|1771.72|1772.14|1771.84|1772.33|1771.93|1770.56|1770.26|1105
1638293400000|2021-11-30 17:30:00|1772.09|1771.79|1773.67|1773.37|1774.05|1773.75|1771.67|1771.37|1193
1638293700000|2021-11-30 17:35:00|1773.68|1773.38|1773.53|1773.23|1774.46|1774.16|1772.78|1772.48|1212
1638294000000|2021-11-30 17:40:00|1773.51|1773.21|1774.03|1773.73|1774.33|1773.88|1772.75|1772.45|1012
1638294300000|2021-11-30 17:45:00|1774.04|1773.74|1775.18|1774.88|1775.29|1774.91|1773.81|1773.49|1033
1638294600000|2021-11-30 17:50:00|1775.2|1774.9|1775.3|1775|1776.01|1775.62|1774.08|1773.78|1169
1638294900000|2021-11-30 17:55:00|1775.29|1774.99|1774.58|1774.28|1775.47|1775.07|1774|1773.7|992
1638295200000|2021-11-30 18:00:00|1774.61|1774.31|1775.07|1774.77|1775.99|1775.62|1774.3|1774|1045
1638295500000|2021-11-30 18:05:00|1775.08|1774.78|1775.09|1774.79|1775.46|1775.07|1774.25|1773.95|974
1638295800000|2021-11-30 18:10:00|1775.19|1774.89|1774.45|1774.15|1775.28|1774.98|1773.83|1773.45|836
1638296100000|2021-11-30 18:15:00|1774.43|1774.13|1775.22|1774.92|1775.88|1775.52|1773.93|1773.63|884
1638296400000|2021-11-30 18:20:00|1775.3|1775|1775.66|1775.36|1775.93|1775.61|1774.64|1774.34|1016
1638296700000|2021-11-30 18:25:00|1775.65|1775.35|1775.49|1775.19|1776.34|1776.04|1774.55|1774.25|1378
1638297000000|2021-11-30 18:30:00|1775.58|1775.28|1776.23|1775.93|1777.1|1776.8|1775.48|1775.18|995
1638297300000|2021-11-30 18:35:00|1776.25|1775.95|1775.27|1774.97|1776.73|1776.43|1774.06|1773.76|916
1638297600000|2021-11-30 18:40:00|1775.23|1774.93|1774.49|1774.19|1775.45|1775.15|1774.15|1773.85|688
1638297900000|2021-11-30 18:45:00|1774.5|1774.2|1775.48|1775.18|1775.67|1775.37|1774.09|1773.79|806
1638298200000|2021-11-30 18:50:00|1775.5|1775.2|1777.52|1777.22|1777.57|1777.27|1775.09|1774.79|821
1638298500000|2021-11-30 18:55:00|1777.51|1777.21|1776.77|1776.47|1777.58|1777.28|1776.62|1776.32|785
1638298800000|2021-11-30 19:00:00|1776.78|1776.48|1777.4|1777.1|1777.99|1777.69|1776.6|1776.3|812
1638299100000|2021-11-30 19:05:00|1777.41|1777.11|1776.67|1776.37|1777.51|1777.17|1776.25|1775.95|805
1638299400000|2021-11-30 19:10:00|1776.52|1776.22|1775.87|1775.57|1776.61|1776.31|1775.4|1775.1|771
1638299700000|2021-11-30 19:15:00|1775.85|1775.55|1775.67|1775.37|1776.31|1776.01|1775.02|1774.72|549
1638300000000|2021-11-30 19:20:00|1775.66|1775.36|1775.29|1774.99|1775.7|1775.4|1774.82|1774.52|606
1638300300000|2021-11-30 19:25:00|1775.28|1774.98|1774.89|1774.59|1775.54|1775.24|1774.76|1774.46|578
1638300600000|2021-11-30 19:30:00|1774.83|1774.53|1775.29|1774.99|1775.54|1775.24|1774.76|1774.46|569
1638300900000|2021-11-30 19:35:00|1775.27|1774.97|1775.2|1774.9|1775.53|1775.23|1775.17|1774.87|541
1638301200000|2021-11-30 19:40:00|1775.21|1774.91|1775.7|1775.4|1776.25|1775.95|1775.21|1774.91|591
1638301500000|2021-11-30 19:45:00|1775.67|1775.37|1775.5|1775.2|1776.18|1775.88|1775.46|1775.16|585
1638301800000|2021-11-30 19:50:00|1775.51|1775.21|1774.83|1774.53|1775.85|1775.46|1774.66|1774.3|702
1638302100000|2021-11-30 19:55:00|1774.82|1774.52|1776.33|1776.03|1776.36|1776.06|1774.79|1774.49|867
1638302400000|2021-11-30 20:00:00|1776.3|1776|1774.66|1774.36|1776.46|1776.16|1774.04|1773.74|950
1638302700000|2021-11-30 20:05:00|1774.71|1774.41|1773.33|1773.03|1775.34|1774.94|1772.9|1772.6|688
1638303000000|2021-11-30 20:10:00|1773.32|1773.02|1772.8|1772.5|1774.43|1774.13|1772.68|1772.3|666
1638303300000|2021-11-30 20:15:00|1772.79|1772.49|1773.84|1773.54|1774.46|1774.11|1772.56|1772.26|794
1638303600000|2021-11-30 20:20:00|1773.83|1773.53|1773.17|1772.87|1774.08|1773.78|1772.98|1772.68|566
1638303900000|2021-11-30 20:25:00|1773.18|1772.88|1773.7|1773.4|1773.78|1773.48|1772.91|1772.54|613
1638304200000|2021-11-30 20:30:00|1773.86|1773.56|1772.64|1772.34|1774.08|1773.75|1772.62|1772.28|599
1638304500000|2021-11-30 20:35:00|1772.62|1772.32|1772.59|1772.29|1772.97|1772.65|1772.12|1771.82|530
1638304800000|2021-11-30 20:40:00|1772.65|1772.35|1772.4|1771.9|1773.34|1772.99|1772.16|1771.86|618
1638305100000|2021-11-30 20:45:00|1772.39|1771.89|1772.72|1772.42|1773.01|1772.71|1771.95|1771.65|644
1638305400000|2021-11-30 20:50:00|1772.73|1772.43|1772.53|1772.23|1772.86|1772.52|1771.92|1771.62|880
1638305700000|2021-11-30 20:55:00|1772.54|1772.24|1771.23|1770.93|1773.04|1772.73|1771.14|1770.79|1150
1638306000000|2021-11-30 21:00:00|1771.29|1770.99|1772.78|1772.48|1772.82|1772.5|1771.09|1770.79|611
1638306300000|2021-11-30 21:05:00|1772.76|1772.46|1772.27|1771.97|1772.91|1772.54|1772|1771.67|350
1638306600000|2021-11-30 21:10:00|1772.26|1771.96|1772.69|1772.19|1772.91|1772.51|1772.26|1771.84|288
1638306900000|2021-11-30 21:15:00|1772.68|1772.18|1772.69|1772.19|1772.91|1772.61|1772.34|1772.03|307
1638307200000|2021-11-30 21:20:00|1772.61|1772.31|1772.8|1772.5|1772.97|1772.64|1772.19|1771.8|318
1638307500000|2021-11-30 21:25:00|1772.79|1772.49|1772.99|1772.69|1773.15|1772.85|1772.68|1772.25|337
1638307800000|2021-11-30 21:30:00|1773|1772.7|1772.45|1772.15|1773.05|1772.75|1772.07|1771.75|373
1638308100000|2021-11-30 21:35:00|1772.44|1772.14|1772.95|1772.65|1773.16|1772.71|1772.43|1772.03|223
1638308400000|2021-11-30 21:40:00|1773.12|1772.62|1773.91|1773.41|1773.93|1773.57|1772.89|1772.56|325
1638308700000|2021-11-30 21:45:00|1773.94|1773.44|1774.3|1774|1774.43|1774.04|1773.65|1773.28|261
1638309000000|2021-11-30 21:50:00|1774.41|1773.91|1774.86|1774.36|1774.98|1774.55|1774.05|1773.66|313
1638309300000|2021-11-30 21:55:00|1774.85|1774.35|1774.79|1774.29|1775.62|1775.12|1774.35|1774|303
1638313200000|2021-11-30 23:00:00|1774.96|1774.46|1776.2|1775.7|1776.51|1776.08|1774.78|1774.28|486
1638313500000|2021-11-30 23:05:00|1776.24|1775.74|1776.73|1776.43|1777.04|1776.73|1775.53|1775.13|459
1638313800000|2021-11-30 23:10:00|1776.74|1776.44|1775.62|1775.32|1777.36|1777.06|1775.59|1775.29|525
1638314100000|2021-11-30 23:15:00|1775.6|1775.3|1775.01|1774.71|1775.74|1775.44|1774.98|1774.68|366
1638314400000|2021-11-30 23:20:00|1775.02|1774.72|1775.52|1775.22|1775.77|1775.47|1774.88|1774.58|380
1638314700000|2021-11-30 23:25:00|1775.53|1775.23|1776.31|1776.01|1776.72|1776.3|1775.11|1774.81|407
1638315000000|2021-11-30 23:30:00|1776.41|1775.91|1775.54|1775.24|1776.68|1776.32|1775.42|1775.06|487
1638315300000|2021-11-30 23:35:00|1775.55|1775.25|1774.31|1774.01|1775.62|1775.31|1773.98|1773.68|436
1638315600000|2021-11-30 23:40:00|1774.3|1774|1773.84|1773.54|1774.91|1774.6|1773.67|1773.31|394
1638315900000|2021-11-30 23:45:00|1773.81|1773.51|1772.63|1772.33|1773.93|1773.51|1772.62|1772.32|479
1638316200000|2021-11-30 23:50:00|1772.64|1772.34|1772.72|1772.42|1773.19|1772.89|1772.38|1772.08|492
1638316500000|2021-11-30 23:55:00|1772.71|1772.41|1773.46|1773.16|1773.73|1773.43|1772.68|1772.38|395
1638316800000|2021-12-01 00:00:00|1773.45|1773.15|1774.26|1773.96|1774.83|1774.53|1772.83|1772.53|680
1638317100000|2021-12-01 00:05:00|1774.28|1773.98|1775.22|1774.92|1775.24|1774.94|1773.66|1773.3|545
1638317400000|2021-12-01 00:10:00|1775.2|1774.9|1774.78|1774.48|1775.35|1775.05|1774.11|1773.81|497
1638317700000|2021-12-01 00:15:00|1774.79|1774.49|1774.99|1774.69|1775.57|1775.27|1774.74|1774.44|525
1638318000000|2021-12-01 00:20:00|1775|1774.7|1775.14|1774.84|1775.95|1775.65|1774.68|1774.38|478
1638318300000|2021-12-01 00:25:00|1775.12|1774.82|1775.71|1775.41|1775.75|1775.45|1775.08|1774.78|451
1638318600000|2021-12-01 00:30:00|1775.7|1775.4|1775.23|1774.93|1775.95|1775.65|1775.17|1774.87|535
1638318900000|2021-12-01 00:35:00|1775.24|1774.94|1775.76|1775.46|1776.08|1775.78|1774.95|1774.65|427
1638319200000|2021-12-01 00:40:00|1775.77|1775.47|1776.47|1776.17|1776.99|1776.69|1775.46|1775.16|481
1638319500000|2021-12-01 00:45:00|1776.49|1776.19|1777.49|1777.19|1777.99|1777.69|1776.33|1776.03|612
1638319800000|2021-12-01 00:50:00|1777.48|1777.18|1777.3|1777|1777.66|1777.36|1777.19|1776.89|531
1638320100000|2021-12-01 00:55:00|1777.33|1777.03|1777.93|1777.63|1778|1777.7|1777.18|1776.88|431
1638320400000|2021-12-01 01:00:00|1777.9|1777.6|1776.34|1776.04|1778.74|1778.44|1776.26|1775.96|973
1638320700000|2021-12-01 01:05:00|1776.33|1776.03|1776.37|1776.07|1776.77|1776.47|1775.13|1774.76|999
1638321000000|2021-12-01 01:10:00|1776.33|1776.03|1775.88|1775.58|1776.37|1776.07|1774.62|1774.32|855
1638321300000|2021-12-01 01:15:00|1775.87|1775.57|1775.99|1775.69|1776.67|1776.37|1775.27|1774.97|755
1638321600000|2021-12-01 01:20:00|1776.01|1775.71|1775.53|1775.23|1776.21|1775.91|1775.25|1774.95|700
1638321900000|2021-12-01 01:25:00|1775.49|1775.19|1774.93|1774.63|1776.13|1775.83|1774.64|1774.34|822
1638322200000|2021-12-01 01:30:00|1774.94|1774.64|1774.27|1773.97|1775.48|1775.18|1773.86|1773.56|1075
1638322500000|2021-12-01 01:35:00|1774.3|1774|1775.27|1774.97|1775.27|1774.97|1774.21|1773.91|787
1638322800000|2021-12-01 01:40:00|1775.2|1774.9|1777.22|1776.92|1777.5|1777.2|1775.2|1774.9|722
1638323100000|2021-12-01 01:45:00|1777.25|1776.95|1776.66|1776.36|1777.72|1777.3|1776.44|1776.14|698
1638323400000|2021-12-01 01:50:00|1776.67|1776.37|1776.12|1775.82|1777.06|1776.76|1776.1|1775.8|698
1638323700000|2021-12-01 01:55:00|1776.14|1775.84|1775.48|1775.18|1777.1|1776.8|1775.35|1775.05|747
1638324000000|2021-12-01 02:00:00|1775.49|1775.19|1775.85|1775.55|1776.43|1776.13|1775.32|1775.02|553
1638324300000|2021-12-01 02:05:00|1775.89|1775.59|1776.32|1776.02|1776.55|1776.14|1775.34|1775.04|712
1638324600000|2021-12-01 02:10:00|1776.31|1776.01|1777.03|1776.73|1777.03|1776.73|1776.09|1775.71|614
1638324900000|2021-12-01 02:15:00|1777.01|1776.71|1778.18|1777.88|1778.4|1778.06|1776.75|1776.45|481
1638325200000|2021-12-01 02:20:00|1778.22|1777.92|1779.47|1779.17|1779.71|1779.41|1778.06|1777.76|539
1638325500000|2021-12-01 02:25:00|1779.49|1779.19|1778.7|1778.4|1779.49|1779.19|1778.66|1778.35|350
1638325800000|2021-12-01 02:30:00|1778.68|1778.38|1778.22|1777.92|1778.68|1778.38|1777.28|1776.94|695
1638326100000|2021-12-01 02:35:00|1778.21|1777.91|1778.6|1778.3|1778.76|1778.45|1777.28|1776.98|533
1638326400000|2021-12-01 02:40:00|1778.61|1778.31|1778.17|1777.87|1778.97|1778.67|1777.75|1777.41|782
1638326700000|2021-12-01 02:45:00|1778.18|1777.88|1777.65|1777.35|1778.31|1778|1777.39|1777.09|706
1638327000000|2021-12-01 02:50:00|1777.63|1777.33|1778.24|1777.94|1778.73|1778.35|1777.6|1777.3|456
1638327300000|2021-12-01 02:55:00|1778.19|1777.89|1778.54|1778.24|1778.63|1778.33|1777.76|1777.4|513
1638327600000|2021-12-01 03:00:00|1778.51|1778.21|1778.74|1778.44|1778.85|1778.55|1778.3|1778|517
1638327900000|2021-12-01 03:05:00|1778.76|1778.46|1779.55|1779.25|1779.6|1779.3|1778.61|1778.31|437
1638328200000|2021-12-01 03:10:00|1779.54|1779.24|1779.46|1779.16|1779.75|1779.4|1778.87|1778.57|750
1638328500000|2021-12-01 03:15:00|1779.49|1779.19|1779.35|1779.05|1780.68|1780.36|1778.99|1778.69|788
1638328800000|2021-12-01 03:20:00|1779.36|1779.06|1779.24|1778.74|1779.36|1779.06|1778.83|1778.46|344
1638329100000|2021-12-01 03:25:00|1779.23|1778.73|1779.52|1779.22|1780.05|1779.72|1779.16|1778.73|477
1638329400000|2021-12-01 03:30:00|1779.54|1779.24|1779.59|1779.29|1779.86|1779.55|1779.43|1779.13|341
1638329700000|2021-12-01 03:35:00|1779.62|1779.32|1779.68|1779.38|1780.16|1779.86|1779.24|1778.94|362
1638330000000|2021-12-01 03:40:00|1779.67|1779.37|1779.2|1778.7|1779.78|1779.37|1778.82|1778.52|243
1638330300000|2021-12-01 03:45:00|1779.18|1778.68|1779.04|1778.74|1779.36|1779.06|1778.72|1778.42|330
1638330600000|2021-12-01 03:50:00|1779.06|1778.76|1779.19|1778.89|1779.2|1778.9|1778.7|1778.4|249
1638330900000|2021-12-01 03:55:00|1779.2|1778.9|1778.15|1777.85|1779.25|1778.95|1777.93|1777.54|337
1638331200000|2021-12-01 04:00:00|1778.18|1777.88|1777.73|1777.43|1778.54|1778.24|1777.53|1777.23|324
1638331500000|2021-12-01 04:05:00|1777.76|1777.46|1777.71|1777.41|1777.96|1777.66|1777.57|1777.27|273
1638331800000|2021-12-01 04:10:00|1777.67|1777.37|1777.76|1777.46|1777.91|1777.5|1777.54|1777.24|208
1638332100000|2021-12-01 04:15:00|1777.79|1777.49|1779.16|1778.86|1779.42|1779.09|1777.6|1777.26|362
1638332400000|2021-12-01 04:20:00|1779.14|1778.84|1778.64|1778.34|1779.65|1779.34|1778.64|1778.34|305
1638332700000|2021-12-01 04:25:00|1778.65|1778.35|1778.46|1778.16|1778.95|1778.59|1778.37|1778|235
1638333000000|2021-12-01 04:30:00|1778.57|1778.27|1779.02|1778.52|1779.02|1778.62|1778.45|1778.11|316
1638333300000|2021-12-01 04:35:00|1778.98|1778.68|1778.97|1778.67|1779.62|1779.27|1778.87|1778.5|245
1638333600000|2021-12-01 04:40:00|1779.08|1778.58|1779.5|1779.2|1779.98|1779.68|1778.99|1778.58|303
1638333900000|2021-12-01 04:45:00|1779.51|1779.21|1779.96|1779.66|1779.97|1779.67|1779.22|1778.92|297
1638334200000|2021-12-01 04:50:00|1779.97|1779.67|1779.76|1779.46|1780.05|1779.74|1779.64|1779.32|214
1638334500000|2021-12-01 04:55:00|1779.77|1779.47|1779.71|1779.41|1779.93|1779.53|1779.55|1779.19|245
1638334800000|2021-12-01 05:00:00|1779.7|1779.4|1779.27|1778.97|1779.79|1779.41|1779.25|1778.95|253
1638335100000|2021-12-01 05:05:00|1779.29|1778.99|1779.86|1779.56|1780.07|1779.77|1779.02|1778.68|258
1638335400000|2021-12-01 05:10:00|1779.84|1779.54|1779.98|1779.68|1780.12|1779.71|1779.46|1779.16|216
1638335700000|2021-12-01 05:15:00|1779.99|1779.69|1780.15|1779.85|1780.28|1779.98|1779.82|1779.52|192
1638336000000|2021-12-01 05:20:00|1780.14|1779.84|1780.35|1780.05|1780.51|1780.12|1779.92|1779.59|258
1638336300000|2021-12-01 05:25:00|1780.39|1780.09|1780.24|1779.94|1780.61|1780.31|1780.13|1779.83|270
1638336600000|2021-12-01 05:30:00|1780.21|1779.91|1780.15|1779.85|1780.4|1780.05|1779.27|1778.9|632
1638336900000|2021-12-01 05:35:00|1780.11|1779.81|1781.56|1781.26|1782.06|1781.7|1779.86|1779.46|594
1638337200000|2021-12-01 05:40:00|1781.58|1781.28|1781.67|1781.37|1781.75|1781.45|1780.99|1780.69|417
1638337500000|2021-12-01 05:45:00|1781.68|1781.38|1782.28|1781.98|1782.32|1782.02|1781.21|1780.84|473
1638337800000|2021-12-01 05:50:00|1782.29|1781.99|1782.54|1782.24|1782.69|1782.36|1782.09|1781.74|447
1638338100000|2021-12-01 05:55:00|1782.53|1782.23|1791.01|1790.51|1795.01|1794.51|1782.5|1782.2|1415
1638338400000|2021-12-01 06:00:00|1791.04|1790.54|1791.48|1791.18|1791.82|1791.48|1789.02|1788.72|1347
1638338700000|2021-12-01 06:05:00|1791.58|1791.08|1790.34|1790.04|1792.44|1792.04|1789.35|1788.99|1106
1638339000000|2021-12-01 06:10:00|1790.44|1789.94|1788.67|1788.37|1790.99|1790.61|1788.36|1788|826
1638339300000|2021-12-01 06:15:00|1788.78|1788.28|1788.85|1788.35|1788.87|1788.47|1786.45|1786.14|977
1638339600000|2021-12-01 06:20:00|1788.86|1788.36|1787.27|1786.97|1788.96|1788.6|1787.01|1786.55|731
1638339900000|2021-12-01 06:25:00|1787.25|1786.95|1786.81|1786.31|1787.25|1786.95|1786.23|1785.82|655
1638340200000|2021-12-01 06:30:00|1786.8|1786.3|1787.6|1787.3|1788.3|1787.87|1786.51|1786.17|714
1638340500000|2021-12-01 06:35:00|1787.67|1787.37|1787.9|1787.4|1788|1787.65|1786.28|1785.84|678
1638340800000|2021-12-01 06:40:00|1787.84|1787.34|1788.38|1787.88|1788.67|1788.28|1787.69|1787.34|577
1638341100000|2021-12-01 06:45:00|1788.39|1787.89|1788.63|1788.13|1789.44|1789.05|1788.24|1787.87|724
1638341400000|2021-12-01 06:50:00|1788.64|1788.14|1788.5|1788.2|1788.92|1788.58|1787|1786.61|925
1638341700000|2021-12-01 06:55:00|1788.37|1788.07|1788.3|1788|1789.2|1788.81|1787.74|1787.36|783
1638342000000|2021-12-01 07:00:00|1788.21|1787.91|1788.85|1788.35|1789.49|1789.14|1787.43|1787.12|917
1638342300000|2021-12-01 07:05:00|1788.81|1788.31|1788.93|1788.63|1789.4|1789.03|1787.84|1787.44|761
1638342600000|2021-12-01 07:10:00|1788.95|1788.65|1787.36|1787.06|1789.14|1788.78|1786.9|1786.57|789
1638342900000|2021-12-01 07:15:00|1787.37|1787.07|1786.51|1786.21|1787.51|1787.13|1785.77|1785.4|874
1638343200000|2021-12-01 07:20:00|1786.55|1786.25|1785.87|1785.37|1787.18|1786.78|1785.63|1785.27|718
1638343500000|2021-12-01 07:25:00|1785.98|1785.48|1785.99|1785.69|1787.07|1786.62|1785.69|1785.23|673
1638343800000|2021-12-01 07:30:00|1786.01|1785.71|1785.29|1784.99|1786.37|1785.99|1785.08|1784.7|677
1638344100000|2021-12-01 07:35:00|1785.28|1784.98|1786.15|1785.85|1787.85|1787.55|1785.26|1784.89|994
1638344400000|2021-12-01 07:40:00|1786.12|1785.82|1787.06|1786.76|1787.06|1786.76|1785.35|1785.05|1042
1638344700000|2021-12-01 07:45:00|1787.07|1786.77|1785.93|1785.63|1787.96|1787.62|1785.6|1785.23|898
1638345000000|2021-12-01 07:50:00|1785.91|1785.61|1784.97|1784.67|1786.11|1785.78|1784.48|1784.18|708
1638345300000|2021-12-01 07:55:00|1784.96|1784.66|1785.09|1784.79|1786.07|1785.77|1784.82|1784.52|1200
1638345600000|2021-12-01 08:00:00|1785.08|1784.78|1783.56|1783.26|1785.33|1785.03|1783.12|1782.82|1501
1638345900000|2021-12-01 08:05:00|1783.57|1783.27|1783.37|1783.07|1784.35|1784.05|1782.62|1782.32|1336
1638346200000|2021-12-01 08:10:00|1783.38|1783.08|1780.58|1780.28|1783.85|1783.55|1779.83|1779.53|1419
1638346500000|2021-12-01 08:15:00|1780.57|1780.27|1781.03|1780.73|1781.78|1781.48|1780.17|1779.87|1200
1638346800000|2021-12-01 08:20:00|1781.07|1780.77|1780.22|1779.92|1782.22|1781.92|1780.17|1779.87|1185
1638347100000|2021-12-01 08:25:00|1780.21|1779.91|1779.84|1779.54|1780.71|1780.41|1779.69|1779.39|1089
1638347400000|2021-12-01 08:30:00|1779.81|1779.51|1780.09|1779.79|1780.44|1780.14|1779.11|1778.81|1048
1638347700000|2021-12-01 08:35:00|1780.13|1779.83|1778.96|1778.66|1780.14|1779.84|1777.6|1777.3|1171
1638348000000|2021-12-01 08:40:00|1778.97|1778.67|1779.2|1778.9|1779.64|1779.34|1778.1|1777.8|1081
1638348300000|2021-12-01 08:45:00|1779.19|1778.89|1777.96|1777.66|1779.69|1779.34|1777.87|1777.57|948
1638348600000|2021-12-01 08:50:00|1777.98|1777.68|1777.33|1777.03|1778.66|1778.36|1776.88|1776.55|1067
1638348900000|2021-12-01 08:55:00|1777.35|1777.05|1779.12|1778.82|1779.56|1779.26|1777.13|1776.83|1322
1638349200000|2021-12-01 09:00:00|1779.13|1778.83|1778.6|1778.3|1780.22|1779.92|1777.83|1777.52|1302
1638349500000|2021-12-01 09:05:00|1778.67|1778.37|1780.85|1780.55|1780.87|1780.57|1778.62|1778.32|851
1638349800000|2021-12-01 09:10:00|1780.8|1780.5|1780.21|1779.91|1780.86|1780.56|1779.44|1779.14|734
1638350100000|2021-12-01 09:15:00|1780.16|1779.86|1780.59|1780.29|1781.2|1780.9|1780.16|1779.86|686
1638350400000|2021-12-01 09:20:00|1780.61|1780.31|1780.09|1779.79|1780.91|1780.61|1779.6|1779.3|667
1638350700000|2021-12-01 09:25:00|1780.1|1779.8|1780.57|1780.27|1780.89|1780.59|1779.91|1779.61|781
1638351000000|2021-12-01 09:30:00|1780.53|1780.23|1779.47|1779.17|1780.98|1780.68|1778.57|1778.27|962
1638351300000|2021-12-01 09:35:00|1779.45|1779.15|1781.82|1781.52|1781.95|1781.65|1778.9|1778.6|917
1638351600000|2021-12-01 09:40:00|1781.83|1781.53|1782.4|1782.1|1782.79|1782.49|1781.38|1781.08|747
1638351900000|2021-12-01 09:45:00|1782.42|1782.12|1783.08|1782.78|1783.38|1783.08|1781.95|1781.65|749
1638352200000|2021-12-01 09:50:00|1783.07|1782.77|1783.56|1783.26|1784.3|1784|1783.07|1782.77|804
1638352500000|2021-12-01 09:55:00|1783.57|1783.27|1783.16|1782.86|1783.72|1783.42|1782.87|1782.57|644
1638352800000|2021-12-01 10:00:00|1783.15|1782.85|1782.81|1782.51|1783.85|1783.55|1782.33|1782.03|747
1638353100000|2021-12-01 10:05:00|1782.77|1782.47|1783.56|1783.26|1783.77|1783.47|1782.16|1781.86|846
1638353400000|2021-12-01 10:10:00|1783.58|1783.28|1784.59|1784.29|1785.23|1784.93|1783.55|1783.25|688
1638353700000|2021-12-01 10:15:00|1784.58|1784.28|1783.86|1783.56|1785.09|1784.79|1783.81|1783.51|708
1638354000000|2021-12-01 10:20:00|1783.97|1783.67|1783.96|1783.66|1784.42|1784.12|1783.76|1783.46|446
1638354300000|2021-12-01 10:25:00|1783.95|1783.65|1783.86|1783.56|1784.2|1783.9|1783.65|1783.35|529
1638354600000|2021-12-01 10:30:00|1783.87|1783.57|1786.1|1785.8|1786.62|1786.32|1783.83|1783.53|900
1638354900000|2021-12-01 10:35:00|1786.11|1785.81|1785.74|1785.44|1786.47|1786.17|1785.59|1785.29|528
1638355200000|2021-12-01 10:40:00|1785.71|1785.41|1785.34|1785.04|1785.99|1785.69|1784.35|1784.05|757
1638355500000|2021-12-01 10:45:00|1785.33|1785.03|1786.23|1785.93|1786.33|1785.96|1784.89|1784.59|748
1638355800000|2021-12-01 10:50:00|1786.22|1785.92|1786.81|1786.51|1786.83|1786.53|1785.68|1785.32|527
1638356100000|2021-12-01 10:55:00|1786.79|1786.49|1786.56|1786.26|1787.19|1786.89|1786.21|1785.91|716
1638356400000|2021-12-01 11:00:00|1786.57|1786.27|1786.54|1786.24|1787.79|1787.49|1786.36|1786.06|736
1638356700000|2021-12-01 11:05:00|1786.56|1786.26|1786.52|1786.22|1786.76|1786.46|1786.04|1785.74|580
1638357000000|2021-12-01 11:10:00|1786.53|1786.23|1786.81|1786.51|1787.14|1786.84|1786.52|1786.22|440
1638357300000|2021-12-01 11:15:00|1786.8|1786.5|1786.7|1786.4|1787.21|1786.91|1786.18|1785.88|544
1638357600000|2021-12-01 11:20:00|1786.71|1786.41|1786.64|1786.34|1787.14|1786.84|1786.61|1786.31|420
1638357900000|2021-12-01 11:25:00|1786.59|1786.29|1786.69|1786.39|1786.98|1786.68|1786.38|1786.08|450
1638358200000|2021-12-01 11:30:00|1786.67|1786.37|1785.85|1785.55|1786.8|1786.5|1785.69|1785.39|640
1638358500000|2021-12-01 11:35:00|1785.84|1785.54|1785.92|1785.62|1786.27|1785.97|1785.62|1785.32|514
1638358800000|2021-12-01 11:40:00|1785.96|1785.66|1787.48|1787.18|1787.73|1787.43|1785.67|1785.37|557
1638359100000|2021-12-01 11:45:00|1787.51|1787.21|1787.09|1786.79|1788.81|1788.51|1787.06|1786.76|712
1638359400000|2021-12-01 11:50:00|1787.11|1786.81|1786.45|1786.15|1787.14|1786.84|1785.95|1785.65|659
1638359700000|2021-12-01 11:55:00|1786.46|1786.16|1785.28|1784.98|1786.49|1786.19|1785.26|1784.93|584
1638360000000|2021-12-01 12:00:00|1785.29|1784.99|1785.66|1785.36|1786.25|1785.95|1785.12|1784.82|757
1638360300000|2021-12-01 12:05:00|1785.65|1785.35|1785.65|1785.35|1785.94|1785.58|1785.34|1785.04|775
1638360600000|2021-12-01 12:10:00|1785.66|1785.36|1787.2|1786.9|1787.24|1786.94|1785.32|1784.97|689
1638360900000|2021-12-01 12:15:00|1787.21|1786.91|1786.52|1786.22|1788.17|1787.87|1785.4|1785.1|863
1638361200000|2021-12-01 12:20:00|1786.51|1786.21|1785.84|1785.54|1786.65|1786.35|1785.58|1785.28|707
1638361500000|2021-12-01 12:25:00|1785.88|1785.58|1787.02|1786.72|1787.19|1786.89|1785.75|1785.45|683
1638361800000|2021-12-01 12:30:00|1786.99|1786.69|1786.91|1786.61|1787.64|1787.34|1786.5|1786.2|692
1638362100000|2021-12-01 12:35:00|1786.92|1786.62|1787.43|1787.13|1788.05|1787.75|1786.85|1786.55|802
1638362400000|2021-12-01 12:40:00|1787.42|1787.12|1788.77|1788.47|1788.9|1788.6|1787.37|1787.07|804
1638362700000|2021-12-01 12:45:00|1788.78|1788.48|1786.72|1786.42|1788.79|1788.49|1786.28|1785.98|702
1638363000000|2021-12-01 12:50:00|1786.74|1786.44|1786.76|1786.46|1787.68|1787.38|1786.64|1786.3|565
1638363300000|2021-12-01 12:55:00|1786.75|1786.45|1786.25|1785.95|1786.92|1786.62|1785.81|1785.51|575
1638363600000|2021-12-01 13:00:00|1786.27|1785.97|1786.24|1785.94|1787.68|1787.38|1785.35|1785.05|1031
1638363900000|2021-12-01 13:05:00|1786.25|1785.95|1785.3|1785|1786.59|1786.29|1785.26|1784.96|830
1638364200000|2021-12-01 13:10:00|1785.4|1785.1|1784.3|1783.8|1785.79|1785.49|1783.79|1783.49|754
1638364500000|2021-12-01 13:15:00|1784.31|1783.81|1784.18|1783.88|1787.19|1786.89|1782.93|1782.62|1508
1638364800000|2021-12-01 13:20:00|1784.12|1783.82|1786.88|1786.58|1789.26|1788.96|1784.12|1783.82|1528
1638365100000|2021-12-01 13:25:00|1786.89|1786.59|1788.19|1787.89|1788.67|1788.37|1785.72|1785.42|1004
1638365400000|2021-12-01 13:30:00|1788.21|1787.91|1789.08|1788.78|1790.61|1790.31|1787.45|1787.11|1175
1638365700000|2021-12-01 13:35:00|1789.11|1788.81|1788.64|1788.34|1789.56|1789.22|1787.96|1787.66|1055
1638366000000|2021-12-01 13:40:00|1788.63|1788.33|1789.31|1789.01|1790.74|1790.44|1788.55|1788.25|1039
1638366300000|2021-12-01 13:45:00|1789.23|1788.93|1788.22|1787.92|1790.3|1790|1787.03|1786.73|1014
1638366600000|2021-12-01 13:50:00|1788.21|1787.91|1789.94|1789.64|1790.49|1790.19|1788.16|1787.86|894
1638366900000|2021-12-01 13:55:00|1789.96|1789.66|1788.31|1788.01|1790.68|1790.38|1787.99|1787.69|914
1638367200000|2021-12-01 14:00:00|1788.35|1788.05|1789.26|1788.96|1790.12|1789.82|1788.23|1787.93|1013
1638367500000|2021-12-01 14:05:00|1789.25|1788.95|1789.34|1789.04|1789.59|1789.29|1788.43|1788.13|842
1638367800000|2021-12-01 14:10:00|1789.44|1789.14|1789.14|1788.84|1789.54|1789.24|1788.26|1787.96|672
1638368100000|2021-12-01 14:15:00|1789.15|1788.85|1787.87|1787.57|1789.87|1789.57|1786.55|1786.25|1019
1638368400000|2021-12-01 14:20:00|1787.88|1787.58|1788.12|1787.82|1788.38|1788.08|1787.12|1786.82|814
1638368700000|2021-12-01 14:25:00|1788.07|1787.77|1785.61|1785.31|1788.24|1787.94|1784.96|1784.66|878
1638369000000|2021-12-01 14:30:00|1785.62|1785.32|1784.16|1783.86|1786.7|1786.4|1783.99|1783.69|1288
1638369300000|2021-12-01 14:35:00|1784.11|1783.81|1787.48|1787.18|1787.61|1787.3|1783.45|1783.15|1434
1638369600000|2021-12-01 14:40:00|1787.5|1787.2|1786.64|1786.34|1787.77|1787.47|1786.28|1785.98|1049
1638369900000|2021-12-01 14:45:00|1786.66|1786.36|1786.69|1786.39|1789.01|1788.71|1784.96|1784.66|1357
1638370200000|2021-12-01 14:50:00|1786.65|1786.35|1788.59|1788.29|1788.88|1788.58|1786.1|1785.73|1235
1638370500000|2021-12-01 14:55:00|1788.58|1788.28|1788.54|1788.24|1790.11|1789.81|1788.34|1788.04|1065
1638370800000|2021-12-01 15:00:00|1788.52|1788.22|1789.91|1789.61|1790.07|1789.77|1787.79|1787.49|1476
1638371100000|2021-12-01 15:05:00|1789.94|1789.64|1790.58|1790.28|1792.48|1792.18|1789.61|1789.31|1364
1638371400000|2021-12-01 15:10:00|1790.59|1790.29|1787.33|1787.03|1790.94|1790.64|1787.02|1786.72|1361
1638371700000|2021-12-01 15:15:00|1787.28|1786.98|1784.47|1784.17|1787.75|1787.45|1784.4|1784.1|1399
1638372000000|2021-12-01 15:20:00|1784.46|1784.16|1786.54|1786.24|1787.09|1786.79|1784.26|1783.96|1230
1638372300000|2021-12-01 15:25:00|1786.53|1786.23|1788.33|1788.03|1788.91|1788.55|1786.41|1786.11|1225
1638372600000|2021-12-01 15:30:00|1788.43|1787.93|1788.6|1788.3|1789.48|1789.18|1787.99|1787.69|1197
1638372900000|2021-12-01 15:35:00|1788.61|1788.31|1789.64|1789.34|1790.84|1790.54|1788.32|1787.97|1261
1638373200000|2021-12-01 15:40:00|1789.67|1789.37|1787.09|1786.79|1790.14|1789.76|1787.03|1786.73|1200
1638373500000|2021-12-01 15:45:00|1787.08|1786.78|1786.91|1786.61|1787.92|1787.62|1786.34|1786.04|974
1638373800000|2021-12-01 15:50:00|1786.88|1786.58|1787.78|1787.48|1788.17|1787.87|1786.47|1786.17|1177
1638374100000|2021-12-01 15:55:00|1787.79|1787.49|1786.23|1785.93|1788.2|1787.9|1786.19|1785.89|1229
1638374400000|2021-12-01 16:00:00|1786.22|1785.92|1787.28|1786.98|1787.99|1787.69|1786.13|1785.83|1083
1638374700000|2021-12-01 16:05:00|1787.3|1787|1787.02|1786.72|1787.39|1787.09|1786.11|1785.81|1169
1638375000000|2021-12-01 16:10:00|1787.01|1786.71|1786.72|1786.42|1788.13|1787.83|1786.48|1786.18|1032
1638375300000|2021-12-01 16:15:00|1786.76|1786.46|1786.47|1786.17|1786.85|1786.55|1785.37|1785.07|1094
1638375600000|2021-12-01 16:20:00|1786.42|1786.12|1784.33|1784.03|1786.42|1786.12|1784.02|1783.72|1039
1638375900000|2021-12-01 16:25:00|1784.18|1783.88|1786.08|1785.78|1786.1|1785.79|1784.09|1783.79|1151
1638376200000|2021-12-01 16:30:00|1786.18|1785.88|1785.28|1784.98|1786.41|1786.11|1784.67|1784.37|1059
1638376500000|2021-12-01 16:35:00|1785.33|1785.03|1786.16|1785.86|1786.27|1785.95|1784.78|1784.48|1037
1638376800000|2021-12-01 16:40:00|1786.17|1785.87|1784.46|1784.16|1786.62|1786.25|1784.02|1783.72|996
1638377100000|2021-12-01 16:45:00|1784.47|1784.17|1781.85|1781.55|1785.02|1784.66|1781.66|1781.36|1043
1638377400000|2021-12-01 16:50:00|1781.87|1781.57|1786.2|1785.9|1786.41|1786.11|1781.57|1781.27|1306
1638377700000|2021-12-01 16:55:00|1786.19|1785.89|1786.33|1786.03|1786.98|1786.68|1785.07|1784.77|1053
1638378000000|2021-12-01 17:00:00|1786.32|1786.02|1785.03|1784.73|1786.37|1786.07|1784.89|1784.59|1055
1638378300000|2021-12-01 17:05:00|1784.92|1784.62|1785.27|1784.97|1785.62|1785.32|1784.62|1784.32|789
1638378600000|2021-12-01 17:10:00|1785.31|1785.01|1786.12|1785.82|1786.16|1785.86|1785.08|1784.78|754
1638378900000|2021-12-01 17:15:00|1786.13|1785.83|1784.64|1784.34|1786.13|1785.83|1784.33|1784.03|870
1638379200000|2021-12-01 17:20:00|1784.65|1784.35|1784.41|1784.11|1784.78|1784.48|1783.92|1783.62|788
1638379500000|2021-12-01 17:25:00|1784.4|1784.1|1784.69|1784.39|1785.41|1785.11|1784.25|1783.95|641
1638379800000|2021-12-01 17:30:00|1784.68|1784.38|1783.16|1782.86|1784.75|1784.45|1783.04|1782.74|732
1638380100000|2021-12-01 17:35:00|1783.17|1782.87|1783.32|1783.02|1783.4|1783.1|1782.37|1782.07|738
1638380400000|2021-12-01 17:40:00|1783.36|1783.06|1783.57|1783.27|1784.13|1783.83|1783.24|1782.94|779
1638380700000|2021-12-01 17:45:00|1783.43|1783.13|1783.5|1783.2|1783.97|1783.62|1783.18|1782.88|693
1638381000000|2021-12-01 17:50:00|1783.67|1783.37|1785.12|1784.82|1785.44|1785.14|1783.46|1783.16|803
1638381300000|2021-12-01 17:55:00|1785.22|1784.92|1784.32|1784.02|1785.9|1785.6|1784.29|1783.99|885
1638381600000|2021-12-01 18:00:00|1784.34|1784.04|1783.47|1783.17|1784.38|1784.08|1782.46|1782.08|951
1638381900000|2021-12-01 18:05:00|1783.46|1783.16|1783.12|1782.82|1783.69|1783.39|1782.5|1782.2|920
1638382200000|2021-12-01 18:10:00|1783.11|1782.81|1782.24|1781.94|1783.78|1783.48|1782.05|1781.75|799
1638382500000|2021-12-01 18:15:00|1782.25|1781.95|1783.12|1782.82|1783.37|1783.01|1781.75|1781.45|853
1638382800000|2021-12-01 18:20:00|1783.11|1782.81|1782.37|1782.07|1783.26|1782.96|1782.15|1781.85|800
1638383100000|2021-12-01 18:25:00|1782.33|1782.03|1782.5|1782.2|1784.05|1783.75|1782.26|1781.96|1085
1638383400000|2021-12-01 18:30:00|1782.51|1782.21|1781.74|1781.44|1782.96|1782.66|1781.34|1781.04|709
1638383700000|2021-12-01 18:35:00|1781.75|1781.45|1781.77|1781.47|1782.01|1781.66|1781.62|1781.24|624
1638384000000|2021-12-01 18:40:00|1781.76|1781.46|1782.04|1781.74|1782.06|1781.76|1781.03|1780.73|779
1638384300000|2021-12-01 18:45:00|1782.03|1781.73|1782.51|1782.21|1783.15|1782.8|1781.84|1781.54|1010
1638384600000|2021-12-01 18:50:00|1782.55|1782.25|1781.26|1780.96|1782.74|1782.44|1781.07|1780.77|1014
1638384900000|2021-12-01 18:55:00|1781.18|1780.88|1783.33|1783.03|1783.7|1783.4|1781.04|1780.74|914
1638385200000|2021-12-01 19:00:00|1783.35|1783.05|1781.63|1781.33|1783.41|1783.05|1781.52|1781.12|814
1638385500000|2021-12-01 19:05:00|1781.62|1781.32|1781.73|1781.43|1782.02|1781.72|1781.39|1781.09|832
1638385800000|2021-12-01 19:10:00|1781.72|1781.42|1780.09|1779.79|1782.01|1781.66|1779.84|1779.54|842
1638386100000|2021-12-01 19:15:00|1780.08|1779.78|1780.87|1780.57|1781.03|1780.73|1779.45|1779.15|852
1638386400000|2021-12-01 19:20:00|1780.88|1780.58|1780.97|1780.67|1781.27|1780.93|1779.82|1779.5|817
1638386700000|2021-12-01 19:25:00|1780.96|1780.66|1780.83|1780.53|1781.41|1781.11|1780.64|1780.34|833
1638387000000|2021-12-01 19:30:00|1780.82|1780.52|1780.59|1780.29|1781.06|1780.76|1780.15|1779.85|761
1638387300000|2021-12-01 19:35:00|1780.6|1780.3|1780.49|1780.19|1780.79|1780.46|1780.19|1779.89|720
1638387600000|2021-12-01 19:40:00|1780.48|1780.18|1780.72|1780.42|1781.25|1780.95|1780.4|1780.1|568
1638387900000|2021-12-01 19:45:00|1780.71|1780.41|1780.77|1780.47|1781.2|1780.9|1780.35|1779.96|726
1638388200000|2021-12-01 19:50:00|1780.75|1780.45|1781.75|1781.45|1782.7|1782.38|1780.75|1780.45|808
1638388500000|2021-12-01 19:55:00|1781.76|1781.46|1782.41|1782.11|1782.58|1782.28|1781.64|1781.28|691
1638388800000|2021-12-01 20:00:00|1782.33|1782.03|1781.52|1781.22|1782.4|1782.1|1781.15|1780.85|695
1638389100000|2021-12-01 20:05:00|1781.51|1781.21|1779.15|1778.85|1781.57|1781.22|1778.55|1778.13|730
1638389400000|2021-12-01 20:10:00|1779.23|1778.93|1779.61|1779.31|1780|1779.6|1778.7|1778.4|789
1638389700000|2021-12-01 20:15:00|1779.56|1779.26|1780.16|1779.86|1780.19|1779.89|1779.41|1779.11|836
1638390000000|2021-12-01 20:20:00|1780.15|1779.85|1779.79|1779.49|1780.41|1780.11|1779.63|1779.33|795
1638390300000|2021-12-01 20:25:00|1779.77|1779.47|1780.46|1780.16|1780.71|1780.41|1779.53|1779.23|840
1638390600000|2021-12-01 20:30:00|1780.51|1780.21|1780.84|1780.54|1781.21|1780.88|1780.36|1780.06|788
1638390900000|2021-12-01 20:35:00|1780.83|1780.53|1781.28|1780.98|1781.53|1781.23|1780.73|1780.43|751
1638391200000|2021-12-01 20:40:00|1781.29|1780.99|1779.15|1778.85|1781.29|1780.99|1779.15|1778.78|856
1638391500000|2021-12-01 20:45:00|1779.16|1778.86|1779.32|1779.02|1779.6|1779.3|1779.1|1778.8|893
1638391800000|2021-12-01 20:50:00|1779.33|1779.03|1778.38|1778.08|1779.37|1779.07|1778.24|1777.94|893
1638392100000|2021-12-01 20:55:00|1778.37|1778.07|1778.85|1778.55|1779.32|1779.02|1777.53|1777.19|1100
1638392400000|2021-12-01 21:00:00|1778.81|1778.51|1779.85|1779.55|1780.04|1779.72|1778.66|1778.25|734
1638392700000|2021-12-01 21:05:00|1779.86|1779.56|1779.7|1779.4|1780.16|1779.86|1779.48|1779.18|199
1638393000000|2021-12-01 21:10:00|1780.12|1779.82|1780.78|1780.48|1781.16|1780.86|1779.84|1779.44|359
1638393300000|2021-12-01 21:15:00|1780.8|1780.5|1780.79|1780.49|1781.13|1780.74|1780.65|1780.33|334
1638393600000|2021-12-01 21:20:00|1780.83|1780.53|1781|1780.7|1781.08|1780.78|1780.61|1780.31|227
1638393900000|2021-12-01 21:25:00|1780.98|1780.68|1781.98|1781.68|1782.13|1781.75|1780.94|1780.64|307
1638394200000|2021-12-01 21:30:00|1781.96|1781.66|1782.61|1782.31|1782.68|1782.34|1781.85|1781.53|315
1638394500000|2021-12-01 21:35:00|1782.6|1782.3|1782.84|1782.54|1783.07|1782.68|1782.6|1782.3|92
1638394800000|2021-12-01 21:40:00|1783.47|1782.97|1783.05|1782.75|1783.53|1783.16|1782.87|1782.48|277
1638395100000|2021-12-01 21:45:00|1783.07|1782.77|1783.13|1782.83|1783.76|1783.36|1783.02|1782.62|384
1638395400000|2021-12-01 21:50:00|1783.14|1782.84|1782.13|1781.83|1783.24|1782.87|1782.12|1781.82|303
1638395700000|2021-12-01 21:55:00|1782.2|1781.7|1781.9|1781.4|1782.43|1781.93|1781.79|1781.34|323
1638399600000|2021-12-01 23:00:00|1782.25|1781.75|1781.77|1781.27|1782.72|1782.22|1781.15|1780.85|306
1638399900000|2021-12-01 23:05:00|1781.81|1781.31|1782.75|1782.25|1782.98|1782.6|1781.78|1781.28|414
1638400200000|2021-12-01 23:10:00|1782.81|1782.31|1782.49|1781.99|1782.94|1782.51|1782.01|1781.61|298
1638400500000|2021-12-01 23:15:00|1782.29|1782.01|1782.78|1782.28|1783.06|1782.66|1782.24|1781.88|386
1638400800000|2021-12-01 23:20:00|1782.79|1782.29|1781.27|1780.97|1782.81|1782.42|1781.27|1780.96|496
1638401100000|2021-12-01 23:25:00|1781.36|1781.06|1782.06|1781.56|1782.27|1781.9|1780.91|1780.55|420
1638401400000|2021-12-01 23:30:00|1782.05|1781.55|1781.66|1781.16|1782.09|1781.69|1780.95|1780.61|427
1638401700000|2021-12-01 23:35:00|1781.64|1781.14|1782.91|1782.41|1783.28|1782.88|1781.06|1780.64|563
1638402000000|2021-12-01 23:40:00|1782.93|1782.43|1783.6|1783.1|1783.79|1783.29|1782.21|1781.81|437
1638402300000|2021-12-01 23:45:00|1783.61|1783.11|1782.58|1782.08|1783.65|1783.15|1782.14|1781.74|600
1638402600000|2021-12-01 23:50:00|1782.61|1782.11|1782.72|1782.22|1783.42|1782.96|1782.43|1782.05|544
1638402900000|2021-12-01 23:55:00|1782.7|1782.2|1782.12|1781.82|1782.8|1782.3|1781.97|1781.62|260
1638403200000|2021-12-02 00:00:00|1782.11|1781.81|1781.26|1780.76|1782.4|1782.05|1780.7|1780.38|827
1638403500000|2021-12-02 00:05:00|1781.15|1780.85|1780.85|1780.35|1782.31|1781.94|1780.11|1779.71|682
1638403800000|2021-12-02 00:10:00|1780.84|1780.34|1780|1779.7|1781.24|1780.94|1779.8|1779.5|396
1638404100000|2021-12-02 00:15:00|1780.12|1779.82|1781.44|1781.14|1781.74|1781.36|1779.95|1779.56|404
1638404400000|2021-12-02 00:20:00|1781.43|1781.13|1781.35|1780.85|1781.57|1781.27|1780.93|1780.56|277
1638404700000|2021-12-02 00:25:00|1781.21|1780.91|1781.44|1781.14|1781.68|1781.38|1781.18|1780.81|248
1638405000000|2021-12-02 00:30:00|1781.41|1781.11|1781.66|1781.36|1781.83|1781.44|1781.15|1780.75|185
1638405300000|2021-12-02 00:35:00|1781.65|1781.35|1781.35|1781.05|1781.78|1781.46|1781.24|1780.94|240
1638405600000|2021-12-02 00:40:00|1781.32|1781.02|1781.35|1781.05|1781.62|1781.25|1780.75|1780.45|354
1638405900000|2021-12-02 00:45:00|1781.34|1781.04|1780.76|1780.46|1781.34|1781.04|1780.43|1780.13|351
1638406200000|2021-12-02 00:50:00|1780.71|1780.41|1780.53|1780.23|1781.44|1781.05|1780.45|1780.07|494
1638406500000|2021-12-02 00:55:00|1780.54|1780.24|1781.21|1780.91|1781.29|1780.92|1780.33|1780.03|399
1638406800000|2021-12-02 01:00:00|1781.22|1780.92|1781.07|1780.77|1782.13|1781.83|1780.42|1780.12|867
1638407100000|2021-12-02 01:05:00|1781.09|1780.79|1780.42|1780.12|1781.38|1781.08|1779.92|1779.62|775
1638407400000|2021-12-02 01:10:00|1780.39|1780.09|1780.37|1780.07|1780.86|1780.56|1780.07|1779.77|513
1638407700000|2021-12-02 01:15:00|1780.33|1780.03|1780.97|1780.67|1781.97|1781.67|1779.84|1779.54|798
1638408000000|2021-12-02 01:20:00|1780.98|1780.68|1781.57|1781.27|1781.98|1781.62|1780.84|1780.54|654
1638408300000|2021-12-02 01:25:00|1781.55|1781.25|1780.36|1780.06|1781.77|1781.39|1780.31|1779.94|551
1638408600000|2021-12-02 01:30:00|1780.33|1780.03|1780.51|1780.21|1781.08|1780.78|1780.17|1779.87|603
1638408900000|2021-12-02 01:35:00|1780.48|1780.18|1781.23|1780.73|1781.3|1780.96|1780.31|1780.01|544
1638409200000|2021-12-02 01:40:00|1781.24|1780.74|1781.24|1780.94|1781.71|1781.41|1780.94|1780.64|597
1638409500000|2021-12-02 01:45:00|1781.23|1780.93|1780.96|1780.66|1781.44|1781.06|1780.83|1780.44|543
1638409800000|2021-12-02 01:50:00|1780.95|1780.65|1781.17|1780.87|1781.48|1781.07|1780.71|1780.4|632
1638410100000|2021-12-02 01:55:00|1781.23|1780.93|1780.34|1780.04|1781.89|1781.59|1780.13|1779.83|737
1638410400000|2021-12-02 02:00:00|1780.36|1780.06|1780.15|1779.85|1780.87|1780.52|1779.85|1779.55|680
1638410700000|2021-12-02 02:05:00|1780.17|1779.87|1780.09|1779.79|1780.59|1780.22|1779.82|1779.52|574
1638411000000|2021-12-02 02:10:00|1780.1|1779.8|1781.15|1780.85|1781.4|1781.1|1779.95|1779.65|609
1638411300000|2021-12-02 02:15:00|1781.19|1780.89|1781.63|1781.33|1781.79|1781.41|1781.13|1780.83|379
1638411600000|2021-12-02 02:20:00|1781.66|1781.36|1781.59|1781.09|1781.89|1781.57|1781.21|1780.91|482
1638411900000|2021-12-02 02:25:00|1781.48|1781.18|1781.44|1781.14|1781.84|1781.51|1781.32|1780.98|352
1638412200000|2021-12-02 02:30:00|1781.43|1781.13|1781.75|1781.45|1782.24|1781.87|1780.95|1780.65|535
1638412500000|2021-12-02 02:35:00|1781.74|1781.44|1781.37|1781.07|1781.98|1781.62|1781.11|1780.81|541
1638412800000|2021-12-02 02:40:00|1781.35|1781.05|1781.49|1781.19|1781.82|1781.52|1780.92|1780.62|583
1638413100000|2021-12-02 02:45:00|1781.48|1781.18|1781.68|1781.38|1782.14|1781.84|1781.39|1781.09|482
1638413400000|2021-12-02 02:50:00|1781.67|1781.37|1781.57|1781.27|1781.85|1781.55|1781.32|1781.02|435
1638413700000|2021-12-02 02:55:00|1781.51|1781.21|1781.35|1781.05|1781.62|1781.32|1781|1780.7|489
1638414000000|2021-12-02 03:00:00|1781.33|1781.03|1781.14|1780.84|1781.36|1781.06|1780.74|1780.44|414
1638414300000|2021-12-02 03:05:00|1781.09|1780.79|1780.69|1780.39|1781.32|1781.02|1780.66|1780.36|402
1638414600000|2021-12-02 03:10:00|1780.67|1780.37|1780.19|1779.89|1780.89|1780.56|1780.12|1779.75|460
1638414900000|2021-12-02 03:15:00|1780.23|1779.93|1781.12|1780.82|1781.28|1780.88|1780.07|1779.77|410
1638415200000|2021-12-02 03:20:00|1781.13|1780.83|1780.93|1780.43|1781.33|1780.96|1780.8|1780.43|327
1638415500000|2021-12-02 03:25:00|1780.87|1780.57|1780.24|1779.94|1781.14|1780.8|1780.23|1779.93|332
1638415800000|2021-12-02 03:30:00|1780.35|1779.85|1780.49|1780.19|1780.58|1780.22|1780.14|1779.74|324
1638416100000|2021-12-02 03:35:00|1780.48|1780.18|1779.66|1779.36|1780.5|1780.2|1779.59|1779.22|315
1638416400000|2021-12-02 03:40:00|1779.67|1779.37|1779.84|1779.54|1780.34|1780.04|1779.61|1779.29|275
1638416700000|2021-12-02 03:45:00|1779.87|1779.57|1779.47|1779.17|1780.12|1779.73|1779.46|1779.16|279
1638417000000|2021-12-02 03:50:00|1779.45|1779.15|1779.53|1779.23|1779.88|1779.52|1779.27|1778.93|236
1638417300000|2021-12-02 03:55:00|1779.54|1779.24|1779.56|1779.26|1779.8|1779.49|1779.41|1779.03|213
1638417600000|2021-12-02 04:00:00|1779.57|1779.27|1778.93|1778.63|1779.58|1779.28|1778.63|1778.33|335
1638417900000|2021-12-02 04:05:00|1779.01|1778.51|1779.3|1779|1779.47|1779.17|1778.75|1778.39|252
1638418200000|2021-12-02 04:10:00|1779.31|1779.01|1777.89|1777.59|1779.44|1779.07|1777.78|1777.47|316
1638418500000|2021-12-02 04:15:00|1777.88|1777.58|1777.18|1776.88|1778.02|1777.7|1776.72|1776.42|392
1638418800000|2021-12-02 04:20:00|1777.17|1776.87|1777.09|1776.79|1777.51|1777.11|1777.02|1776.63|287
1638419100000|2021-12-02 04:25:00|1777.08|1776.78|1777.35|1777.05|1777.46|1777.16|1776.77|1776.47|288
1638419400000|2021-12-02 04:30:00|1777.36|1777.06|1777.33|1777.03|1777.49|1777.15|1777.11|1776.81|188
1638419700000|2021-12-02 04:35:00|1777.35|1777.05|1778.16|1777.86|1778.26|1777.91|1777.25|1776.95|316
1638420000000|2021-12-02 04:40:00|1778.15|1777.85|1777.71|1777.41|1778.23|1777.86|1777.6|1777.27|240
1638420300000|2021-12-02 04:45:00|1777.7|1777.4|1777.94|1777.64|1778.02|1777.71|1777.64|1777.28|250
1638420600000|2021-12-02 04:50:00|1777.96|1777.66|1777.7|1777.2|1777.97|1777.67|1777.5|1777.16|271
1638420900000|2021-12-02 04:55:00|1777.62|1777.32|1776.89|1776.59|1777.64|1777.34|1776.89|1776.59|279
1638421200000|2021-12-02 05:00:00|1776.9|1776.6|1776.77|1776.47|1777.34|1777.04|1776.61|1776.31|398
1638421500000|2021-12-02 05:05:00|1776.78|1776.48|1776.65|1776.35|1776.92|1776.52|1776.5|1776.12|367
1638421800000|2021-12-02 05:10:00|1776.64|1776.34|1777.18|1776.88|1777.38|1777.04|1776.54|1776.2|291
1638422100000|2021-12-02 05:15:00|1777.19|1776.89|1777.15|1776.65|1777.26|1776.95|1776.82|1776.52|298
1638422400000|2021-12-02 05:20:00|1777.12|1776.82|1778.89|1778.59|1779.04|1778.74|1776.93|1776.55|441
1638422700000|2021-12-02 05:25:00|1778.88|1778.58|1777.82|1777.52|1778.89|1778.59|1777.79|1777.49|691
1638423000000|2021-12-02 05:30:00|1777.81|1777.51|1776.96|1776.66|1778.34|1778.04|1776.64|1776.34|751
1638423300000|2021-12-02 05:35:00|1776.95|1776.65|1776.65|1776.35|1777.36|1776.99|1776.49|1776.19|421
1638423600000|2021-12-02 05:40:00|1776.6|1776.3|1775.81|1775.51|1776.73|1776.42|1775.69|1775.39|524
1638423900000|2021-12-02 05:45:00|1775.84|1775.54|1776.32|1776.02|1776.55|1776.25|1775.33|1775.03|506
1638424200000|2021-12-02 05:50:00|1776.34|1776.04|1777.25|1776.95|1777.43|1777.06|1776.18|1775.88|436
1638424500000|2021-12-02 05:55:00|1777.26|1776.96|1776.3|1776|1777.78|1777.43|1776.21|1775.88|583
1638424800000|2021-12-02 06:00:00|1776.37|1776.07|1777.1|1776.8|1777.55|1777.15|1775.96|1775.59|596
1638425100000|2021-12-02 06:05:00|1777.07|1776.77|1777.26|1776.96|1777.42|1777.07|1776.65|1776.35|488
1638425400000|2021-12-02 06:10:00|1777.31|1777.01|1777.04|1776.74|1777.6|1777.3|1776.97|1776.67|555
1638425700000|2021-12-02 06:15:00|1777.05|1776.75|1777.37|1777.07|1777.87|1777.55|1776.63|1776.32|437
1638426000000|2021-12-02 06:20:00|1777.31|1777.01|1777.74|1777.44|1777.89|1777.5|1777.19|1776.89|393
1638426300000|2021-12-02 06:25:00|1777.72|1777.42|1777.64|1777.34|1778.26|1777.92|1777.55|1777.23|406
1638426600000|2021-12-02 06:30:00|1777.69|1777.39|1777.82|1777.32|1778.56|1778.26|1777.53|1777.17|411
1638426900000|2021-12-02 06:35:00|1777.71|1777.41|1778.39|1778.09|1778.57|1778.27|1777.64|1777.26|346
1638427200000|2021-12-02 06:40:00|1778.56|1778.06|1778.16|1777.86|1778.8|1778.4|1777.87|1777.57|442
1638427500000|2021-12-02 06:45:00|1778.18|1777.88|1778.67|1778.37|1778.95|1778.65|1778.14|1777.74|439
1638427800000|2021-12-02 06:50:00|1778.66|1778.36|1778.94|1778.64|1779.13|1778.83|1778.37|1778.04|434
1638428100000|2021-12-02 06:55:00|1778.92|1778.62|1778.4|1778.1|1779.02|1778.7|1778.35|1777.95|589
1638428400000|2021-12-02 07:00:00|1778.42|1778.12|1778.38|1778.08|1778.78|1778.45|1777.66|1777.36|620
1638428700000|2021-12-02 07:05:00|1778.49|1777.99|1777.99|1777.69|1778.49|1778.1|1777.71|1777.41|543
1638429000000|2021-12-02 07:10:00|1778|1777.7|1776.64|1776.34|1778.08|1777.78|1776.58|1776.28|578
1638429300000|2021-12-02 07:15:00|1776.63|1776.33|1775.87|1775.57|1777.02|1776.72|1775.72|1775.42|857
1638429600000|2021-12-02 07:20:00|1775.85|1775.55|1775.94|1775.64|1776.88|1776.58|1775.74|1775.42|754
1638429900000|2021-12-02 07:25:00|1775.92|1775.62|1776.59|1776.29|1776.76|1776.39|1775.82|1775.52|606
1638430200000|2021-12-02 07:30:00|1776.6|1776.3|1776.68|1776.38|1776.81|1776.51|1775.8|1775.5|556
1638430500000|2021-12-02 07:35:00|1776.66|1776.36|1775.75|1775.45|1776.85|1776.53|1775.73|1775.43|523
1638430800000|2021-12-02 07:40:00|1775.77|1775.47|1775.2|1774.9|1775.96|1775.66|1775.16|1774.86|596
1638431100000|2021-12-02 07:45:00|1775.23|1774.93|1775.75|1775.45|1775.93|1775.63|1775.17|1774.87|603
1638431400000|2021-12-02 07:50:00|1775.74|1775.44|1775.24|1774.94|1775.74|1775.44|1775.16|1774.86|551
1638431700000|2021-12-02 07:55:00|1775.22|1774.92|1775.39|1775.09|1775.74|1775.44|1775.15|1774.85|419
1638432000000|2021-12-02 08:00:00|1775.41|1775.11|1775.37|1775.07|1776.36|1776.06|1775.14|1774.84|758
1638432300000|2021-12-02 08:05:00|1775.36|1775.06|1775.45|1775.15|1776.74|1776.44|1775.28|1774.98|791
1638432600000|2021-12-02 08:10:00|1775.46|1775.16|1773.83|1773.53|1775.81|1775.51|1772.92|1772.62|730
1638432900000|2021-12-02 08:15:00|1773.77|1773.47|1774.26|1773.96|1775.18|1774.88|1773.05|1772.75|1064
1638433200000|2021-12-02 08:20:00|1774.25|1773.95|1774.15|1773.85|1774.79|1774.49|1773.63|1773.33|825
1638433500000|2021-12-02 08:25:00|1774.17|1773.87|1770.08|1769.78|1774.2|1773.9|1767.8|1767.5|1361
1638433800000|2021-12-02 08:30:00|1770.11|1769.81|1771.02|1770.72|1772.45|1772.15|1769.98|1769.68|1141
1638434100000|2021-12-02 08:35:00|1771|1770.7|1772.56|1772.26|1773.5|1773.2|1771|1770.67|874
1638434400000|2021-12-02 08:40:00|1772.57|1772.27|1771.79|1771.49|1772.89|1772.59|1771.45|1771.15|644
1638434700000|2021-12-02 08:45:00|1771.8|1771.5|1770.66|1770.36|1771.8|1771.5|1770.36|1770.06|683
1638435000000|2021-12-02 08:50:00|1770.67|1770.37|1770.91|1770.61|1771.1|1770.8|1770.07|1769.77|747
1638435300000|2021-12-02 08:55:00|1770.92|1770.62|1770.61|1770.31|1771.57|1771.27|1770.43|1770.13|714
1638435600000|2021-12-02 09:00:00|1770.65|1770.35|1770.83|1770.53|1771.68|1771.38|1770.47|1770.17|684
1638435900000|2021-12-02 09:05:00|1770.82|1770.52|1770.53|1770.23|1771.42|1771.12|1770.4|1770.1|634
1638436200000|2021-12-02 09:10:00|1770.52|1770.22|1771.09|1770.79|1771.41|1771.11|1770.28|1769.98|681
1638436500000|2021-12-02 09:15:00|1771.11|1770.81|1771.22|1770.92|1771.46|1771.16|1770.46|1770.16|714
1638436800000|2021-12-02 09:20:00|1771.25|1770.95|1771.35|1771.05|1772.32|1772.02|1770.68|1770.38|826
1638437100000|2021-12-02 09:25:00|1771.36|1771.06|1771.22|1770.92|1771.42|1771.12|1770.76|1770.46|520
1638437400000|2021-12-02 09:30:00|1771.21|1770.91|1771.7|1771.4|1772.07|1771.77|1770.46|1770.16|488
1638437700000|2021-12-02 09:35:00|1771.68|1771.38|1770.95|1770.65|1771.97|1771.67|1770.32|1770.02|668
1638438000000|2021-12-02 09:40:00|1770.96|1770.66|1771.17|1770.87|1771.73|1771.43|1770.86|1770.56|487
1638438300000|2021-12-02 09:45:00|1771.08|1770.78|1770.98|1770.68|1771.69|1771.39|1770.83|1770.53|486
1638438600000|2021-12-02 09:50:00|1770.97|1770.67|1771.46|1771.16|1771.62|1771.32|1770.92|1770.62|595
1638438900000|2021-12-02 09:55:00|1771.45|1771.15|1773.4|1773.1|1773.51|1773.21|1771.41|1771.11|624
1638439200000|2021-12-02 10:00:00|1773.49|1773.19|1774.37|1774.07|1774.39|1774.09|1772.87|1772.57|803
1638439500000|2021-12-02 10:05:00|1774.35|1774.05|1773.86|1773.56|1774.92|1774.62|1773.53|1773.23|575
1638439800000|2021-12-02 10:10:00|1773.85|1773.55|1774.96|1774.66|1775.05|1774.75|1773.66|1773.36|687
1638440100000|2021-12-02 10:15:00|1774.97|1774.67|1775.56|1775.26|1776.38|1776.08|1774.96|1774.66|1076
1638440400000|2021-12-02 10:20:00|1775.59|1775.29|1775.1|1774.8|1775.8|1775.5|1774.76|1774.46|809
1638440700000|2021-12-02 10:25:00|1775.09|1774.79|1774.44|1774.14|1775.3|1775|1774.37|1774.07|543
1638441000000|2021-12-02 10:30:00|1774.45|1774.15|1775.9|1775.6|1775.95|1775.65|1774.44|1774.14|561
1638441300000|2021-12-02 10:35:00|1775.91|1775.61|1775.57|1775.27|1776.14|1775.84|1775|1774.7|791
1638441600000|2021-12-02 10:40:00|1775.59|1775.29|1774.23|1773.93|1775.96|1775.66|1774.22|1773.92|719
1638441900000|2021-12-02 10:45:00|1774.22|1773.92|1775.29|1774.99|1775.58|1775.28|1774.1|1773.8|609
1638442200000|2021-12-02 10:50:00|1775.32|1775.02|1775.65|1775.35|1776.13|1775.83|1774.85|1774.55|702
1638442500000|2021-12-02 10:55:00|1775.66|1775.36|1776.19|1775.89|1776.44|1776.14|1775.36|1775.06|444
1638442800000|2021-12-02 11:00:00|1776.15|1775.85|1776.75|1776.45|1777.53|1777.23|1775.82|1775.52|722
1638443100000|2021-12-02 11:05:00|1776.74|1776.44|1776.62|1776.32|1776.95|1776.65|1776.14|1775.84|505
1638443400000|2021-12-02 11:10:00|1776.61|1776.31|1776.92|1776.62|1776.95|1776.65|1776.4|1776.1|454
1638443700000|2021-12-02 11:15:00|1776.91|1776.61|1777.78|1777.48|1777.95|1777.65|1776.82|1776.52|663
1638444000000|2021-12-02 11:20:00|1777.77|1777.47|1776.9|1776.6|1779.27|1778.97|1776.74|1776.44|884
1638444300000|2021-12-02 11:25:00|1776.89|1776.59|1776.91|1776.61|1777.01|1776.71|1776.53|1776.23|472
1638444600000|2021-12-02 11:30:00|1776.92|1776.62|1777.45|1777.15|1778.63|1778.33|1776.9|1776.6|627
1638444900000|2021-12-02 11:35:00|1777.46|1777.16|1778.12|1777.82|1778.65|1778.35|1777.18|1776.88|610
1638445200000|2021-12-02 11:40:00|1778.1|1777.8|1778.38|1778.08|1779.09|1778.79|1777.5|1777.2|551
1638445500000|2021-12-02 11:45:00|1778.39|1778.09|1778.11|1777.81|1778.5|1778.2|1777.36|1777.06|628
1638445800000|2021-12-02 11:50:00|1778.1|1777.8|1777.23|1776.93|1778.1|1777.8|1777.08|1776.78|574
1638446100000|2021-12-02 11:55:00|1777.21|1776.91|1777.46|1777.16|1777.62|1777.32|1777|1776.7|484
1638446400000|2021-12-02 12:00:00|1777.41|1777.11|1777.44|1777.14|1777.78|1777.48|1777.1|1776.8|721
1638446700000|2021-12-02 12:05:00|1777.47|1777.17|1778.74|1778.44|1778.74|1778.44|1777.23|1776.93|770
1638447000000|2021-12-02 12:10:00|1778.73|1778.43|1777.78|1777.48|1778.81|1778.51|1777.52|1777.22|770
1638447300000|2021-12-02 12:15:00|1777.73|1777.43|1778.6|1778.3|1778.89|1778.59|1777.43|1777.13|649
1638447600000|2021-12-02 12:20:00|1778.59|1778.29|1778.5|1778.2|1779.13|1778.83|1778.33|1778.03|740
1638447900000|2021-12-02 12:25:00|1778.53|1778.23|1778.43|1778.13|1779.6|1779.3|1778.24|1777.94|741
1638448200000|2021-12-02 12:30:00|1778.45|1778.15|1778.14|1777.84|1778.52|1778.22|1777.89|1777.59|814
1638448500000|2021-12-02 12:35:00|1778.15|1777.85|1780.19|1779.89|1780.79|1780.49|1778.14|1777.84|1006
1638448800000|2021-12-02 12:40:00|1780.18|1779.88|1780.62|1780.32|1781.22|1780.92|1779.58|1779.28|1009
1638449100000|2021-12-02 12:45:00|1780.63|1780.33|1780.63|1780.33|1780.73|1780.43|1779.89|1779.59|813
1638449400000|2021-12-02 12:50:00|1780.62|1780.32|1781.39|1781.09|1781.48|1781.18|1779.91|1779.61|936
1638449700000|2021-12-02 12:55:00|1781.4|1781.1|1779.71|1779.41|1781.43|1781.13|1779.52|1779.22|832
1638450000000|2021-12-02 13:00:00|1779.72|1779.42|1779.31|1779.01|1780.28|1779.98|1778.73|1778.43|1116
1638450300000|2021-12-02 13:05:00|1779.3|1779|1779.01|1778.71|1780.36|1780.06|1778.97|1778.67|1062
1638450600000|2021-12-02 13:10:00|1779|1778.7|1776.72|1776.42|1779.22|1778.92|1776.38|1776.08|1085
1638450900000|2021-12-02 13:15:00|1776.69|1776.39|1778.78|1778.48|1779.47|1779.17|1776.67|1776.37|883
1638451200000|2021-12-02 13:20:00|1778.76|1778.46|1776.91|1776.61|1778.99|1778.69|1776.87|1776.57|1198
1638451500000|2021-12-02 13:25:00|1776.85|1776.55|1775.57|1775.27|1777.37|1777.07|1775.08|1774.78|1215
1638451800000|2021-12-02 13:30:00|1775.58|1775.28|1775.91|1775.61|1776.4|1776.1|1773.79|1773.49|1289
1638452100000|2021-12-02 13:35:00|1775.92|1775.62|1776.15|1775.85|1776.25|1775.95|1774.24|1773.94|970
1638452400000|2021-12-02 13:40:00|1776.21|1775.91|1776.89|1776.59|1777.91|1777.61|1775.99|1775.69|1177
1638452700000|2021-12-02 13:45:00|1776.88|1776.58|1775.29|1774.99|1777.11|1776.81|1774.7|1774.4|1042
1638453000000|2021-12-02 13:50:00|1775.35|1775.05|1774.61|1774.31|1775.8|1775.5|1774.01|1773.71|1128
1638453300000|2021-12-02 13:55:00|1774.73|1774.43|1774.66|1774.36|1775.71|1775.41|1774.36|1774.06|967
1638453600000|2021-12-02 14:00:00|1774.67|1774.37|1777.15|1776.85|1777.27|1776.97|1774.59|1774.29|1232
1638453900000|2021-12-02 14:05:00|1777.14|1776.84|1776.96|1776.66|1777.25|1776.95|1775.72|1775.42|1129
1638454200000|2021-12-02 14:10:00|1776.98|1776.68|1777.56|1777.26|1778.68|1778.38|1776.95|1776.65|1132
1638454500000|2021-12-02 14:15:00|1777.54|1777.24|1778.16|1777.86|1778.67|1778.37|1777.01|1776.71|1070
1638454800000|2021-12-02 14:20:00|1778.18|1777.88|1776.88|1776.58|1779.26|1778.96|1776.88|1776.58|1033
1638455100000|2021-12-02 14:25:00|1776.87|1776.57|1775.81|1775.51|1776.93|1776.63|1775.35|1775.05|878
1638455400000|2021-12-02 14:30:00|1775.74|1775.44|1771.57|1771.27|1776.34|1776.04|1771.47|1771.17|1510
1638455700000|2021-12-02 14:35:00|1771.47|1771.17|1769.42|1769.12|1774.12|1773.82|1766.71|1766.41|1969
1638456000000|2021-12-02 14:40:00|1769.46|1769.16|1770.51|1770.21|1773|1772.7|1768.52|1768.22|1768
1638456300000|2021-12-02 14:45:00|1770.45|1770.15|1768.01|1767.71|1770.97|1770.67|1767.8|1767.5|1680
1638456600000|2021-12-02 14:50:00|1768.08|1767.78|1765.89|1765.59|1768.1|1767.8|1765.73|1765.43|1734
1638456900000|2021-12-02 14:55:00|1765.87|1765.57|1764.98|1764.68|1765.93|1765.63|1763.61|1763.31|1739
1638457200000|2021-12-02 15:00:00|1764.97|1764.67|1767.84|1767.54|1770.86|1770.56|1764.11|1763.81|1817
1638457500000|2021-12-02 15:05:00|1767.87|1767.57|1768.95|1768.65|1769.12|1768.82|1765.72|1765.42|1521
1638457800000|2021-12-02 15:10:00|1768.99|1768.69|1769.04|1768.74|1769.08|1768.78|1767.54|1767.24|1357
1638458100000|2021-12-02 15:15:00|1769.07|1768.77|1768.62|1768.32|1770.07|1769.77|1767.81|1767.51|1357
1638458400000|2021-12-02 15:20:00|1768.64|1768.34|1769.72|1769.42|1769.93|1769.63|1768.54|1768.24|1221
1638458700000|2021-12-02 15:25:00|1769.73|1769.43|1768.28|1767.98|1769.77|1769.47|1767.87|1767.57|1160
1638459000000|2021-12-02 15:30:00|1768.29|1767.99|1770.43|1770.13|1770.74|1770.44|1768.2|1767.9|1274
1638459300000|2021-12-02 15:35:00|1770.41|1770.11|1772.29|1771.99|1773.12|1772.82|1770.41|1770.11|1363
1638459600000|2021-12-02 15:40:00|1772.3|1772|1769.06|1768.76|1772.3|1772|1768.78|1768.48|1266
1638459900000|2021-12-02 15:45:00|1769|1768.7|1767.56|1767.26|1769.01|1768.71|1766.77|1766.47|1348
1638460200000|2021-12-02 15:50:00|1767.55|1767.25|1766.39|1766.09|1767.67|1767.37|1765.58|1765.28|1327
1638460500000|2021-12-02 15:55:00|1766.4|1766.1|1767.58|1767.28|1768.16|1767.86|1766.15|1765.85|1362
1638460800000|2021-12-02 16:00:00|1767.53|1767.23|1766.16|1765.86|1767.95|1767.65|1765.66|1765.36|1344
1638461100000|2021-12-02 16:05:00|1766.17|1765.87|1765.95|1765.65|1766.62|1766.32|1765.29|1764.99|1272
1638461400000|2021-12-02 16:10:00|1765.88|1765.58|1766.04|1765.74|1766.81|1766.51|1765.57|1765.27|1133
1638461700000|2021-12-02 16:15:00|1766.05|1765.75|1767.16|1766.86|1767.65|1767.35|1765.8|1765.5|1185
1638462000000|2021-12-02 16:20:00|1767.09|1766.79|1767.75|1767.45|1767.75|1767.45|1766.26|1765.96|1165
1638462300000|2021-12-02 16:25:00|1767.64|1767.34|1766.99|1766.69|1767.67|1767.37|1766.91|1766.61|1101
1638462600000|2021-12-02 16:30:00|1766.95|1766.65|1767.78|1767.48|1769.42|1769.12|1766.62|1766.32|1152
1638462900000|2021-12-02 16:35:00|1767.8|1767.5|1767.53|1767.23|1768.01|1767.71|1766.95|1766.65|908
1638463200000|2021-12-02 16:40:00|1767.5|1767.2|1766.07|1765.77|1767.75|1767.45|1765.25|1764.95|1046
1638463500000|2021-12-02 16:45:00|1765.94|1765.64|1766.12|1765.82|1766.35|1766.05|1765.43|1765.13|1074
1638463800000|2021-12-02 16:50:00|1766.11|1765.81|1767.49|1767.19|1767.6|1767.3|1765.88|1765.58|1021
1638464100000|2021-12-02 16:55:00|1767.51|1767.21|1766.99|1766.69|1768.08|1767.78|1766.49|1766.19|909
1638464400000|2021-12-02 17:00:00|1767|1766.7|1765.4|1765.1|1767.28|1766.98|1764.93|1764.63|1167
1638464700000|2021-12-02 17:05:00|1765.39|1765.09|1765.75|1765.45|1766.31|1766.01|1765.17|1764.87|967
1638465000000|2021-12-02 17:10:00|1765.76|1765.46|1765.23|1764.93|1766.12|1765.82|1764.97|1764.67|935
1638465300000|2021-12-02 17:15:00|1765.28|1764.98|1764.45|1764.15|1765.71|1765.41|1764.32|1764.02|757
1638465600000|2021-12-02 17:20:00|1764.49|1764.19|1765.09|1764.79|1765.66|1765.36|1764.34|1764.04|778
1638465900000|2021-12-02 17:25:00|1765.08|1764.78|1763.99|1763.69|1765.11|1764.81|1763.87|1763.57|691
1638466200000|2021-12-02 17:30:00|1763.95|1763.65|1763.64|1763.34|1764.47|1764.17|1762.6|1762.3|724
1638466500000|2021-12-02 17:35:00|1763.65|1763.35|1763.82|1763.52|1765|1764.7|1763.57|1763.27|862
1638466800000|2021-12-02 17:40:00|1763.8|1763.5|1763.23|1762.93|1764.02|1763.72|1763.18|1762.88|754
1638467100000|2021-12-02 17:45:00|1763.22|1762.92|1764.78|1764.48|1765.35|1765.05|1763.22|1762.92|768
1638467400000|2021-12-02 17:50:00|1764.86|1764.56|1764.4|1764.1|1764.9|1764.6|1764.14|1763.84|638
1638467700000|2021-12-02 17:55:00|1764.36|1764.06|1763.62|1763.32|1764.4|1764.1|1763.42|1763.12|655
1638468000000|2021-12-02 18:00:00|1763.61|1763.31|1763.59|1763.29|1763.89|1763.59|1763.21|1762.91|779
1638468300000|2021-12-02 18:05:00|1763.56|1763.26|1762.82|1762.52|1763.62|1763.32|1762.39|1762.09|732
1638468600000|2021-12-02 18:10:00|1762.93|1762.63|1763.64|1763.34|1763.72|1763.42|1762.92|1762.62|655
1638468900000|2021-12-02 18:15:00|1763.57|1763.27|1763.31|1763.01|1763.79|1763.49|1763.03|1762.68|559
1638469200000|2021-12-02 18:20:00|1763.28|1762.98|1762.74|1762.44|1764.06|1763.76|1762.66|1762.36|642
1638469500000|2021-12-02 18:25:00|1762.72|1762.42|1763.23|1762.93|1763.68|1763.38|1762.05|1761.75|868
1638469800000|2021-12-02 18:30:00|1763.21|1762.91|1763.22|1762.92|1764.04|1763.74|1762.95|1762.65|616
1638470100000|2021-12-02 18:35:00|1763.21|1762.91|1763.85|1763.55|1764|1763.7|1762.92|1762.62|483
1638470400000|2021-12-02 18:40:00|1763.86|1763.56|1764.2|1763.9|1764.29|1763.99|1763.55|1763.25|474
1638470700000|2021-12-02 18:45:00|1764.19|1763.89|1764.33|1764.03|1764.5|1764.2|1763.96|1763.66|577
1638471000000|2021-12-02 18:50:00|1764.29|1763.99|1764.49|1764.19|1764.91|1764.61|1764.29|1763.99|502
1638471300000|2021-12-02 18:55:00|1764.51|1764.21|1764.54|1764.24|1764.95|1764.65|1764.31|1764.01|426
1638471600000|2021-12-02 19:00:00|1764.53|1764.23|1765.56|1765.26|1765.98|1765.68|1764.52|1764.22|548
1638471900000|2021-12-02 19:05:00|1765.55|1765.25|1766.05|1765.75|1766.06|1765.76|1765.47|1765.17|431
1638472200000|2021-12-02 19:10:00|1766.03|1765.73|1765.39|1765.09|1766.39|1766.09|1765.33|1765.03|524
1638472500000|2021-12-02 19:15:00|1765.38|1765.08|1765.35|1765.05|1765.56|1765.26|1765.17|1764.87|424
1638472800000|2021-12-02 19:20:00|1765.36|1765.06|1765.47|1765.17|1765.67|1765.37|1765.12|1764.82|411
1638473100000|2021-12-02 19:25:00|1765.48|1765.18|1766.04|1765.74|1766.25|1765.95|1765.47|1765.17|451
1638473400000|2021-12-02 19:30:00|1766.02|1765.72|1766.4|1766.1|1766.63|1766.31|1765.93|1765.63|416
1638473700000|2021-12-02 19:35:00|1766.39|1766.09|1766.42|1766.12|1766.6|1766.28|1766.09|1765.72|337
1638474000000|2021-12-02 19:40:00|1766.43|1766.13|1765.3|1765|1766.54|1766.24|1765.29|1764.99|437
1638474300000|2021-12-02 19:45:00|1765.31|1765.01|1766.04|1765.74|1766.18|1765.88|1765.1|1764.8|449
1638474600000|2021-12-02 19:50:00|1766.05|1765.75|1766.84|1766.54|1767.04|1766.74|1766.04|1765.67|566
1638474900000|2021-12-02 19:55:00|1766.86|1766.56|1766.86|1766.56|1767.07|1766.77|1766.28|1765.98|520
1638475200000|2021-12-02 20:00:00|1767|1766.7|1768.13|1767.83|1768.29|1767.96|1766.54|1766.23|624
1638475500000|2021-12-02 20:05:00|1768.14|1767.84|1767.76|1767.46|1768.56|1768.26|1767.53|1767.23|518
1638475800000|2021-12-02 20:10:00|1767.81|1767.51|1767.92|1767.62|1768.55|1768.25|1767.65|1767.35|646
1638476100000|2021-12-02 20:15:00|1767.94|1767.64|1767.97|1767.67|1768.18|1767.88|1767.61|1767.31|503
1638476400000|2021-12-02 20:20:00|1767.96|1767.66|1767.97|1767.67|1768.53|1768.17|1767.62|1767.32|403
1638476700000|2021-12-02 20:25:00|1767.96|1767.66|1767.79|1767.49|1768.64|1768.24|1767.63|1767.33|600
1638477000000|2021-12-02 20:30:00|1767.8|1767.5|1767.43|1767.13|1768.31|1768.01|1767.27|1766.97|585
1638477300000|2021-12-02 20:35:00|1767.41|1767.11|1767.72|1767.42|1767.97|1767.61|1767.36|1767.05|494
1638477600000|2021-12-02 20:40:00|1767.75|1767.45|1767.72|1767.42|1768.13|1767.83|1767.46|1767.16|544
1638477900000|2021-12-02 20:45:00|1767.74|1767.44|1768.45|1768.15|1768.45|1768.15|1767.69|1767.39|469
1638478200000|2021-12-02 20:50:00|1768.43|1768.13|1769.23|1768.93|1769.44|1769.14|1768.34|1768.01|711
1638478500000|2021-12-02 20:55:00|1769.14|1768.84|1767.84|1767.54|1769.55|1769.25|1767.84|1767.54|801
1638478800000|2021-12-02 21:00:00|1767.96|1767.66|1769.11|1768.81|1769.12|1768.82|1767.96|1767.66|549
1638479100000|2021-12-02 21:05:00|1769.08|1768.78|1769.12|1768.82|1769.32|1769.01|1768.45|1768.1|301
1638479400000|2021-12-02 21:10:00|1769.18|1768.68|1769.01|1768.71|1769.43|1769.05|1768.93|1768.5|321
1638479700000|2021-12-02 21:15:00|1769.02|1768.72|1768.71|1768.41|1769.02|1768.72|1768.65|1768.26|298
1638480000000|2021-12-02 21:20:00|1768.85|1768.35|1768.94|1768.44|1769.08|1768.67|1768.55|1768.23|217
1638480300000|2021-12-02 21:25:00|1768.98|1768.48|1768.78|1768.48|1769.08|1768.66|1768.62|1768.22|251
1638480600000|2021-12-02 21:30:00|1768.95|1768.45|1768.87|1768.57|1769.08|1768.68|1768.71|1768.31|190
1638480900000|2021-12-02 21:35:00|1768.86|1768.56|1769.03|1768.73|1769.19|1768.82|1768.68|1768.3|174
1638481200000|2021-12-02 21:40:00|1769.04|1768.74|1769.12|1768.82|1769.25|1768.86|1768.93|1768.57|210
1638481500000|2021-12-02 21:45:00|1769.19|1768.69|1769.07|1768.57|1769.42|1769.04|1768.96|1768.56|245
1638481800000|2021-12-02 21:50:00|1769.06|1768.56|1768.85|1768.35|1769.14|1768.8|1768.74|1768.35|201
1638482100000|2021-12-02 21:55:00|1768.86|1768.36|1769.1|1768.8|1769.18|1768.88|1768.08|1767.69|306
1638486000000|2021-12-02 23:00:00|1769.85|1769.55|1770.19|1769.89|1770.9|1770.6|1769.46|1769.02|493
1638486300000|2021-12-02 23:05:00|1770.08|1769.78|1770.04|1769.54|1770.26|1769.85|1769.69|1769.26|344
1638486600000|2021-12-02 23:10:00|1770.06|1769.56|1770.38|1769.88|1770.38|1769.97|1769.72|1769.32|252
1638486900000|2021-12-02 23:15:00|1770.36|1769.86|1770.64|1770.34|1770.86|1770.5|1770.05|1769.61|354
1638487200000|2021-12-02 23:20:00|1770.62|1770.32|1770.75|1770.25|1770.76|1770.37|1770.23|1769.87|289
1638487500000|2021-12-02 23:25:00|1770.85|1770.55|1770.35|1770.05|1770.97|1770.59|1770.17|1769.76|316
1638487800000|2021-12-02 23:30:00|1770.32|1770.02|1769.47|1769.17|1770.5|1770.08|1769.39|1769|348
1638488100000|2021-12-02 23:35:00|1769.42|1769.12|1769.56|1769.06|1770.01|1769.63|1769.31|1768.91|393
1638488400000|2021-12-02 23:40:00|1769.57|1769.07|1769.3|1769|1769.65|1769.35|1769.26|1768.85|253
1638488700000|2021-12-02 23:45:00|1769.27|1768.97|1769.67|1769.37|1769.81|1769.47|1769.24|1768.84|285
1638489000000|2021-12-02 23:50:00|1769.66|1769.36|1769.48|1769.18|1769.89|1769.59|1769.37|1769.01|246
1638489300000|2021-12-02 23:55:00|1769.49|1769.19|1769.24|1768.94|1769.6|1769.3|1769.21|1768.91|241
1638489600000|2021-12-03 00:00:00|1769.22|1768.92|1768.9|1768.6|1769.32|1769.01|1768.22|1767.92|454
1638489900000|2021-12-03 00:05:00|1768.88|1768.58|1768.34|1768.04|1769.01|1768.71|1767.73|1767.43|460
1638490200000|2021-12-03 00:10:00|1768.33|1768.03|1770.49|1770.19|1770.59|1770.22|1768.13|1767.83|553
1638490500000|2021-12-03 00:15:00|1770.5|1770.2|1770.42|1770.12|1770.68|1770.38|1770.15|1769.8|321
1638490800000|2021-12-03 00:20:00|1770.44|1770.14|1770.42|1770.12|1770.61|1770.29|1770.32|1769.99|253
1638491100000|2021-12-03 00:25:00|1770.41|1770.11|1769.95|1769.65|1770.69|1770.39|1769.88|1769.53|320
1638491400000|2021-12-03 00:30:00|1769.97|1769.67|1769.84|1769.54|1770.07|1769.77|1769.45|1769.15|377
1638491700000|2021-12-03 00:35:00|1770.09|1769.79|1770.54|1770.24|1770.69|1770.39|1770.01|1769.71|317
1638492000000|2021-12-03 00:40:00|1770.55|1770.25|1770.51|1770.21|1770.58|1770.28|1770|1769.7|298
1638492300000|2021-12-03 00:45:00|1770.52|1770.22|1771.36|1771.06|1771.75|1771.43|1770.34|1769.97|345
1638492600000|2021-12-03 00:50:00|1771.37|1771.07|1771.48|1771.18|1771.68|1771.38|1771.22|1770.89|332
1638492900000|2021-12-03 00:55:00|1771.44|1771.14|1771.95|1771.65|1772.22|1771.86|1771.23|1770.93|411
1638493200000|2021-12-03 01:00:00|1771.96|1771.66|1769.37|1769.07|1771.96|1771.66|1769.22|1768.92|1120
1638493500000|2021-12-03 01:05:00|1769.43|1769.13|1769.98|1769.68|1770.7|1770.4|1769.38|1769.08|768
1638493800000|2021-12-03 01:10:00|1770.02|1769.72|1769.08|1768.78|1770.2|1769.8|1769.01|1768.71|670
1638494100000|2021-12-03 01:15:00|1769.09|1768.79|1768.81|1768.51|1769.22|1768.92|1767.93|1767.63|683
1638494400000|2021-12-03 01:20:00|1768.8|1768.5|1768.93|1768.43|1769.21|1768.85|1768.51|1768.17|425
1638494700000|2021-12-03 01:25:00|1768.86|1768.56|1768.64|1768.34|1769.11|1768.81|1768.42|1768.12|368
1638495000000|2021-12-03 01:30:00|1768.63|1768.33|1769.68|1769.38|1769.89|1769.59|1768.6|1768.3|627
1638495300000|2021-12-03 01:35:00|1769.69|1769.39|1769.63|1769.33|1770.05|1769.74|1769.31|1769.01|586
1638495600000|2021-12-03 01:40:00|1769.64|1769.34|1769.94|1769.64|1770.19|1769.83|1769.43|1769.09|505
1638495900000|2021-12-03 01:45:00|1769.95|1769.65|1770.57|1770.27|1771.07|1770.7|1769.92|1769.58|728
1638496200000|2021-12-03 01:50:00|1770.58|1770.28|1770.65|1770.35|1770.94|1770.53|1770.02|1769.68|631
1638496500000|2021-12-03 01:55:00|1770.77|1770.27|1770.8|1770.5|1771.36|1771.04|1770.53|1770.23|507
1638496800000|2021-12-03 02:00:00|1770.78|1770.48|1770.53|1770.23|1771.08|1770.78|1770.51|1770.21|465
1638497100000|2021-12-03 02:05:00|1770.52|1770.22|1770.58|1770.28|1770.8|1770.5|1770.25|1769.95|436
1638497400000|2021-12-03 02:10:00|1770.57|1770.27|1771.37|1771.07|1771.37|1771.07|1770.33|1770.03|404
1638497700000|2021-12-03 02:15:00|1771.36|1771.06|1772.06|1771.76|1772.94|1772.64|1771.29|1770.99|493
1638498000000|2021-12-03 02:20:00|1772.04|1771.74|1772.62|1772.32|1772.85|1772.55|1771.92|1771.62|404
1638498300000|2021-12-03 02:25:00|1772.61|1772.31|1771.99|1771.69|1772.93|1772.63|1771.97|1771.67|370
1638498600000|2021-12-03 02:30:00|1772|1771.7|1771.48|1771.18|1772.03|1771.73|1771.11|1770.77|618
1638498900000|2021-12-03 02:35:00|1771.46|1771.16|1771.59|1771.29|1771.94|1771.64|1771.07|1770.74|431
1638499200000|2021-12-03 02:40:00|1771.61|1771.31|1771.29|1770.99|1772.05|1771.75|1771.21|1770.91|459
1638499500000|2021-12-03 02:45:00|1771.31|1771.01|1770.66|1770.36|1771.48|1771.18|1770.07|1769.77|583
1638499800000|2021-12-03 02:50:00|1770.68|1770.38|1771.71|1771.41|1772.09|1771.68|1770.56|1770.26|393
1638500100000|2021-12-03 02:55:00|1771.68|1771.38|1772|1771.7|1772.08|1771.78|1771.48|1771.18|371
1638500400000|2021-12-03 03:00:00|1771.99|1771.69|1772.23|1771.93|1772.44|1772.14|1771.88|1771.58|396
1638500700000|2021-12-03 03:05:00|1772.21|1771.91|1772.34|1772.04|1772.63|1772.33|1771.84|1771.51|410
1638501000000|2021-12-03 03:10:00|1772.35|1772.05|1773.56|1773.26|1773.56|1773.26|1772.35|1772.05|544
1638501300000|2021-12-03 03:15:00|1773.55|1773.25|1773.44|1773.14|1773.88|1773.58|1773|1772.69|470
1638501600000|2021-12-03 03:20:00|1773.46|1773.16|1774.18|1773.88|1774.35|1774.05|1773.4|1773.1|448
1638501900000|2021-12-03 03:25:00|1774.17|1773.87|1774.43|1774.13|1774.63|1774.29|1773.98|1773.64|411
1638502200000|2021-12-03 03:30:00|1774.52|1774.22|1774.34|1774.04|1774.66|1774.28|1774.17|1773.82|288
1638502500000|2021-12-03 03:35:00|1774.35|1774.05|1774.01|1773.71|1774.5|1774.1|1773.91|1773.59|212
1638502800000|2021-12-03 03:40:00|1774.12|1773.62|1774.31|1773.81|1774.41|1774.05|1773.96|1773.58|268
1638503100000|2021-12-03 03:45:00|1774.3|1773.8|1774.08|1773.78|1774.42|1774.12|1774.01|1773.61|313
1638503400000|2021-12-03 03:50:00|1774.09|1773.79|1773.14|1772.84|1774.09|1773.79|1773.04|1772.74|378
1638503700000|2021-12-03 03:55:00|1773.15|1772.85|1773.7|1773.4|1773.82|1773.48|1773.01|1772.71|328
1638504000000|2021-12-03 04:00:00|1773.71|1773.41|1773.15|1772.85|1773.78|1773.44|1773.11|1772.81|220
1638504300000|2021-12-03 04:05:00|1773.13|1772.83|1772.42|1772.12|1773.13|1772.83|1772.4|1772.1|299
1638504600000|2021-12-03 04:10:00|1772.45|1772.15|1772.95|1772.65|1773.12|1772.82|1772.31|1772.01|633
1638504900000|2021-12-03 04:15:00|1772.94|1772.64|1772.89|1772.59|1773.37|1773.07|1772.81|1772.51|203
1638505200000|2021-12-03 04:20:00|1772.9|1772.6|1773.26|1772.96|1773.68|1773.38|1772.87|1772.57|211
1638505500000|2021-12-03 04:25:00|1773.25|1772.95|1773.36|1773.06|1773.68|1773.38|1773.18|1772.88|222
1638505800000|2021-12-03 04:30:00|1773.35|1773.05|1772.87|1772.57|1773.47|1773.17|1772.82|1772.52|251
1638506100000|2021-12-03 04:35:00|1772.94|1772.64|1772.43|1772.13|1773.07|1772.67|1772.39|1772.09|240
1638506400000|2021-12-03 04:40:00|1772.42|1772.12|1772.6|1772.3|1772.97|1772.63|1772.4|1772.08|295
1638506700000|2021-12-03 04:45:00|1772.59|1772.29|1772.35|1772.05|1772.79|1772.49|1772.11|1771.81|339
1638507000000|2021-12-03 04:50:00|1772.37|1772.07|1772.55|1772.25|1772.66|1772.36|1772.33|1771.99|192
1638507300000|2021-12-03 04:55:00|1772.56|1772.26|1772.56|1772.26|1772.84|1772.54|1772.46|1772.16|209
1638507600000|2021-12-03 05:00:00|1772.57|1772.27|1772.63|1772.33|1772.77|1772.47|1772.56|1772.21|163
1638507900000|2021-12-03 05:05:00|1772.62|1772.32|1772.58|1772.28|1772.9|1772.58|1772.41|1772.11|219
1638508200000|2021-12-03 05:10:00|1772.57|1772.27|1772.54|1772.24|1772.83|1772.53|1772.51|1772.19|155
1638508500000|2021-12-03 05:15:00|1772.49|1772.19|1772.44|1772.14|1772.71|1772.41|1772.4|1772.1|201
1638508800000|2021-12-03 05:20:00|1772.43|1772.13|1772.93|1772.63|1772.95|1772.65|1772.32|1772.02|270
1638509100000|2021-12-03 05:25:00|1772.94|1772.64|1773.85|1773.55|1773.89|1773.59|1772.93|1772.63|259
1638509400000|2021-12-03 05:30:00|1773.87|1773.57|1775.12|1774.82|1775.46|1775.16|1773.81|1773.47|623
1638509700000|2021-12-03 05:35:00|1775.13|1774.83|1775.48|1775.18|1775.82|1775.46|1775.11|1774.81|712
1638510000000|2021-12-03 05:40:00|1775.49|1775.19|1775.36|1775.06|1775.49|1775.19|1774.58|1774.28|576
1638510300000|2021-12-03 05:45:00|1775.38|1775.08|1774.92|1774.62|1775.38|1775.08|1774.17|1773.87|449
1638510600000|2021-12-03 05:50:00|1774.91|1774.61|1775.73|1775.43|1775.88|1775.58|1774.47|1774.17|488
1638510900000|2021-12-03 05:55:00|1775.74|1775.44|1776.24|1775.94|1776.72|1776.42|1775.23|1774.88|804
1638511200000|2021-12-03 06:00:00|1776.23|1775.93|1775.66|1775.36|1776.29|1775.99|1775.42|1775.12|561
1638511500000|2021-12-03 06:05:00|1775.67|1775.37|1775.49|1775.19|1775.67|1775.37|1775.17|1774.87|371
1638511800000|2021-12-03 06:10:00|1775.5|1775.2|1775.35|1775.05|1775.51|1775.21|1774.58|1774.28|324
1638512100000|2021-12-03 06:15:00|1775.32|1775.02|1773.87|1773.57|1775.39|1775.02|1773.8|1773.5|404
1638512400000|2021-12-03 06:20:00|1773.88|1773.58|1773.93|1773.63|1774.41|1774.11|1773.68|1773.38|364
1638512700000|2021-12-03 06:25:00|1773.92|1773.62|1773.47|1773.17|1774.77|1774.44|1773.39|1773.09|477
1638513000000|2021-12-03 06:30:00|1773.5|1773.2|1773.31|1773.01|1773.94|1773.53|1773.04|1772.72|466
1638513300000|2021-12-03 06:35:00|1773.32|1773.02|1773.58|1773.28|1773.9|1773.57|1773.23|1772.93|426
1638513600000|2021-12-03 06:40:00|1773.57|1773.27|1772.98|1772.68|1773.95|1773.57|1772.9|1772.55|365
1638513900000|2021-12-03 06:45:00|1772.95|1772.65|1773.27|1772.97|1773.35|1773.05|1772.72|1772.42|380
1638514200000|2021-12-03 06:50:00|1773.26|1772.96|1772.79|1772.49|1773.27|1772.97|1772.27|1771.97|537
1638514500000|2021-12-03 06:55:00|1772.71|1772.41|1771.99|1771.69|1772.94|1772.64|1771.88|1771.58|619
1638514800000|2021-12-03 07:00:00|1772.02|1771.72|1773.67|1773.37|1773.69|1773.39|1771.2|1770.9|931
1638515100000|2021-12-03 07:05:00|1773.68|1773.38|1772.63|1772.33|1774.11|1773.81|1772.49|1772.16|654
1638515400000|2021-12-03 07:10:00|1772.65|1772.35|1771.24|1770.94|1772.73|1772.43|1771.2|1770.86|563
1638515700000|2021-12-03 07:15:00|1771.21|1770.91|1771.46|1771.16|1771.77|1771.47|1771.04|1770.7|598
1638516000000|2021-12-03 07:20:00|1771.45|1771.15|1771.48|1771.18|1772.16|1771.86|1771.3|1771|505
1638516300000|2021-12-03 07:25:00|1771.47|1771.17|1771.11|1770.81|1771.72|1771.42|1770.95|1770.65|509
1638516600000|2021-12-03 07:30:00|1771.12|1770.82|1771.42|1771.12|1771.77|1771.47|1770.88|1770.58|589
1638516900000|2021-12-03 07:35:00|1771.44|1771.14|1771.51|1771.21|1772|1771.7|1771.25|1770.95|457
1638517200000|2021-12-03 07:40:00|1771.52|1771.22|1771.17|1770.87|1771.74|1771.44|1770.77|1770.47|437
1638517500000|2021-12-03 07:45:00|1771.16|1770.86|1771.21|1770.91|1771.51|1771.21|1770.63|1770.33|509
1638517800000|2021-12-03 07:50:00|1771.24|1770.94|1770.76|1770.46|1771.42|1771.12|1770.57|1770.27|496
1638518100000|2021-12-03 07:55:00|1770.75|1770.45|1771.11|1770.81|1771.49|1771.19|1770.48|1770.18|588
1638518400000|2021-12-03 08:00:00|1770.88|1770.58|1769.49|1769.19|1770.96|1770.66|1769.43|1769.13|884
1638518700000|2021-12-03 08:05:00|1769.46|1769.16|1768.59|1768.29|1769.85|1769.55|1768.19|1767.89|793
1638519000000|2021-12-03 08:10:00|1768.56|1768.26|1768.67|1768.37|1769.12|1768.82|1767.84|1767.54|815
1638519300000|2021-12-03 08:15:00|1768.68|1768.38|1768.68|1768.38|1768.81|1768.51|1767.77|1767.47|652
1638519600000|2021-12-03 08:20:00|1768.7|1768.4|1769.04|1768.74|1769.37|1769.07|1768.44|1768.14|554
1638519900000|2021-12-03 08:25:00|1769.05|1768.75|1768.75|1768.45|1769.25|1768.95|1768.41|1768.11|500
1638520200000|2021-12-03 08:30:00|1768.76|1768.46|1768.49|1768.19|1768.93|1768.63|1768.12|1767.82|649
1638520500000|2021-12-03 08:35:00|1768.53|1768.23|1769.13|1768.83|1769.89|1769.59|1768.49|1768.19|601
1638520800000|2021-12-03 08:40:00|1769.14|1768.84|1768.8|1768.5|1769.35|1769.05|1768.66|1768.36|505
1638521100000|2021-12-03 08:45:00|1768.81|1768.51|1769.11|1768.81|1769.19|1768.89|1768.54|1768.24|378
1638521400000|2021-12-03 08:50:00|1769.1|1768.8|1769.25|1768.95|1770.2|1769.9|1768.96|1768.66|618
1638521700000|2021-12-03 08:55:00|1769.24|1768.94|1770.04|1769.74|1770.22|1769.92|1769.17|1768.87|602
1638522000000|2021-12-03 09:00:00|1770.01|1769.71|1768.54|1768.24|1770.01|1769.71|1768.49|1768.19|821
1638522300000|2021-12-03 09:05:00|1768.51|1768.21|1767.9|1767.6|1768.66|1768.36|1767.37|1767.07|531
1638522600000|2021-12-03 09:10:00|1767.92|1767.62|1766.75|1766.45|1768.16|1767.86|1766.57|1766.27|579
1638522900000|2021-12-03 09:15:00|1766.77|1766.47|1767.58|1767.28|1767.6|1767.3|1766.34|1766.04|551
1638523200000|2021-12-03 09:20:00|1767.57|1767.27|1766.83|1766.53|1767.79|1767.49|1766.51|1766.21|525
1638523500000|2021-12-03 09:25:00|1766.84|1766.54|1767.23|1766.93|1767.48|1767.18|1766.84|1766.54|508
1638523800000|2021-12-03 09:30:00|1767.21|1766.91|1767.51|1767.21|1768.37|1768.07|1767.09|1766.79|551
1638524100000|2021-12-03 09:35:00|1767.49|1767.19|1767.27|1766.97|1767.93|1767.63|1767.06|1766.76|538
1638524400000|2021-12-03 09:40:00|1767.26|1766.96|1768.3|1768|1768.34|1768.04|1767.22|1766.92|405
1638524700000|2021-12-03 09:45:00|1768.29|1767.99|1767.56|1767.26|1768.41|1768.11|1767.44|1767.14|393
1638525000000|2021-12-03 09:50:00|1767.64|1767.34|1767.68|1767.38|1767.72|1767.42|1767.37|1767.07|345
1638525300000|2021-12-03 09:55:00|1767.66|1767.36|1769.24|1768.94|1769.24|1768.94|1767.53|1767.23|440
1638525600000|2021-12-03 10:00:00|1769.25|1768.95|1768.52|1768.22|1769.33|1769.03|1768.19|1767.89|593
1638525900000|2021-12-03 10:05:00|1768.48|1768.18|1769.79|1769.49|1770.12|1769.82|1768.19|1767.89|620
1638526200000|2021-12-03 10:10:00|1769.8|1769.5|1771.2|1770.9|1771.21|1770.91|1769.8|1769.5|598
1638526500000|2021-12-03 10:15:00|1771.21|1770.91|1770.41|1770.11|1771.58|1771.28|1770.34|1770.04|614
1638526800000|2021-12-03 10:20:00|1770.43|1770.13|1771.09|1770.79|1771.11|1770.81|1770.4|1770.1|533
1638527100000|2021-12-03 10:25:00|1771.08|1770.78|1771.63|1771.33|1771.94|1771.64|1771.05|1770.75|556
1638527400000|2021-12-03 10:30:00|1771.64|1771.34|1773.21|1772.91|1773.52|1773.22|1771.62|1771.32|799
1638527700000|2021-12-03 10:35:00|1773.24|1772.94|1772.66|1772.36|1773.36|1773.06|1772.42|1772.12|641
1638528000000|2021-12-03 10:40:00|1772.65|1772.35|1771.78|1771.48|1772.77|1772.47|1771.68|1771.38|558
1638528300000|2021-12-03 10:45:00|1771.77|1771.47|1771.93|1771.63|1772.37|1772.07|1771.62|1771.32|665
1638528600000|2021-12-03 10:50:00|1771.96|1771.66|1771.15|1770.85|1772.12|1771.82|1771.08|1770.78|481
1638528900000|2021-12-03 10:55:00|1771.17|1770.87|1770.51|1770.21|1771.21|1770.91|1770.43|1770.13|474
1638529200000|2021-12-03 11:00:00|1770.52|1770.22|1772.07|1771.77|1772.83|1772.53|1770.52|1770.22|750
1638529500000|2021-12-03 11:05:00|1772.06|1771.76|1772.64|1772.34|1772.67|1772.37|1771.67|1771.37|537
1638529800000|2021-12-03 11:10:00|1772.63|1772.33|1773.61|1773.31|1773.72|1773.42|1772.36|1772.06|534
1638530100000|2021-12-03 11:15:00|1773.62|1773.32|1772.81|1772.51|1773.62|1773.32|1772.52|1772.22|559
1638530400000|2021-12-03 11:20:00|1772.79|1772.49|1772.6|1772.3|1773.27|1772.97|1772.46|1772.16|532
1638530700000|2021-12-03 11:25:00|1772.58|1772.28|1772.55|1772.25|1772.75|1772.45|1772.29|1771.99|485
1638531000000|2021-12-03 11:30:00|1772.56|1772.26|1771.64|1771.34|1772.68|1772.38|1771.55|1771.25|517
1638531300000|2021-12-03 11:35:00|1771.66|1771.36|1771.89|1771.59|1772.3|1772|1771.58|1771.28|590
1638531600000|2021-12-03 11:40:00|1771.88|1771.58|1772.01|1771.71|1772.38|1772.08|1771.77|1771.47|492
1638531900000|2021-12-03 11:45:00|1772.02|1771.72|1771.83|1771.53|1772.22|1771.92|1771.53|1771.23|427
1638532200000|2021-12-03 11:50:00|1771.89|1771.59|1772.18|1771.88|1772.35|1772.05|1771.71|1771.41|392
1638532500000|2021-12-03 11:55:00|1772.17|1771.87|1772.09|1771.79|1772.34|1772.04|1771.91|1771.61|478
1638532800000|2021-12-03 12:00:00|1772.15|1771.85|1772.92|1772.62|1773.07|1772.77|1771.73|1771.43|719
1638533100000|2021-12-03 12:05:00|1772.9|1772.6|1773.17|1772.87|1773.34|1773.04|1772.76|1772.46|465
1638533400000|2021-12-03 12:10:00|1773.16|1772.86|1773.23|1772.93|1773.36|1773.06|1772.78|1772.48|462
1638533700000|2021-12-03 12:15:00|1773.21|1772.91|1772.7|1772.4|1773.27|1772.97|1772.38|1772.08|493
1638534000000|2021-12-03 12:20:00|1772.69|1772.39|1772.77|1772.47|1773.2|1772.9|1772.57|1772.27|510
1638534300000|2021-12-03 12:25:00|1772.74|1772.44|1773.21|1772.91|1773.6|1773.3|1772.74|1772.44|541
1638534600000|2021-12-03 12:30:00|1773.2|1772.9|1773.03|1772.73|1773.46|1773.16|1772.7|1772.4|536
1638534900000|2021-12-03 12:35:00|1772.98|1772.68|1773.09|1772.79|1773.45|1773.15|1772.88|1772.58|424
1638535200000|2021-12-03 12:40:00|1773.08|1772.78|1773.06|1772.76|1773.29|1772.99|1772.06|1771.76|596
1638535500000|2021-12-03 12:45:00|1773.07|1772.77|1773.81|1773.51|1773.81|1773.51|1772.76|1772.46|480
1638535800000|2021-12-03 12:50:00|1773.8|1773.5|1774.74|1774.44|1774.75|1774.45|1773.05|1772.75|717
1638536100000|2021-12-03 12:55:00|1774.73|1774.43|1774.47|1774.17|1775|1774.7|1774.07|1773.77|760
1638536400000|2021-12-03 13:00:00|1774.53|1774.23|1772.27|1771.97|1774.53|1774.23|1771.67|1771.37|974
1638536700000|2021-12-03 13:05:00|1772.3|1772|1770.76|1770.46|1772.46|1772.16|1770.21|1769.91|1153
1638537000000|2021-12-03 13:10:00|1770.77|1770.47|1772.11|1771.81|1772.95|1772.65|1770.13|1769.83|1045
1638537300000|2021-12-03 13:15:00|1772.1|1771.8|1771.31|1771.01|1772.46|1772.16|1770.54|1770.24|924
1638537600000|2021-12-03 13:20:00|1771.15|1770.85|1769.69|1769.39|1772.23|1771.93|1769.54|1769.24|1036
1638537900000|2021-12-03 13:25:00|1769.71|1769.41|1770.03|1769.53|1770.58|1770.09|1768.01|1767.71|1063
1638538200000|2021-12-03 13:30:00|1770.16|1769.66|1770.36|1770.06|1778.89|1778.59|1770.11|1769.61|2052
1638538500000|2021-12-03 13:35:00|1770.41|1770.11|1772.96|1772.66|1775.35|1775|1769.72|1769.42|1843
1638538800000|2021-12-03 13:40:00|1772.95|1772.65|1773.62|1773.32|1773.74|1773.44|1770.99|1770.69|1440
1638539100000|2021-12-03 13:45:00|1773.63|1773.33|1769.59|1769.29|1773.63|1773.33|1768.28|1767.92|1674
1638539400000|2021-12-03 13:50:00|1769.54|1769.24|1769.44|1769.14|1770.37|1770.07|1766.66|1766.36|1723
1638539700000|2021-12-03 13:55:00|1769.4|1769.1|1770.34|1770.04|1771.5|1771.2|1768.98|1768.68|1468
1638540000000|2021-12-03 14:00:00|1770.32|1770.02|1769.65|1769.35|1772.14|1771.84|1768.12|1767.82|1652
1638540300000|2021-12-03 14:05:00|1769.68|1769.38|1768.52|1768.22|1772.2|1771.9|1768.13|1767.83|1478
1638540600000|2021-12-03 14:10:00|1768.49|1768.19|1771.39|1771.09|1771.39|1771.09|1766.96|1766.66|1435
1638540900000|2021-12-03 14:15:00|1771.54|1771.24|1770.8|1770.5|1772.17|1771.87|1769.54|1769.24|1225
1638541200000|2021-12-03 14:20:00|1770.82|1770.52|1770.45|1770.15|1771.55|1771.25|1769.72|1769.42|906
1638541500000|2021-12-03 14:25:00|1770.44|1770.14|1771.47|1771.17|1771.89|1771.59|1769.84|1769.54|1036
1638541800000|2021-12-03 14:30:00|1771.46|1771.16|1770.33|1770.03|1773.68|1773.38|1770.01|1769.71|1665
1638542100000|2021-12-03 14:35:00|1770.3|1770|1772.58|1772.28|1772.96|1772.66|1769.02|1768.72|1461
1638542400000|2021-12-03 14:40:00|1772.72|1772.42|1772.79|1772.49|1774.09|1773.79|1771.82|1771.52|1237
1638542700000|2021-12-03 14:45:00|1772.9|1772.4|1772.47|1772.17|1772.9|1772.49|1770.66|1770.36|1287
1638543000000|2021-12-03 14:50:00|1772.46|1772.16|1773.68|1773.38|1774.7|1774.4|1772.46|1772.16|1355
1638543300000|2021-12-03 14:55:00|1773.73|1773.43|1771.12|1770.82|1773.78|1773.48|1770.82|1770.52|1240
1638543600000|2021-12-03 15:00:00|1771.14|1770.84|1769.21|1768.91|1771.33|1771.03|1766.89|1765.81|1860
1638543900000|2021-12-03 15:05:00|1769.22|1768.92|1771.01|1770.71|1771.45|1771.15|1768.96|1768.66|1369
1638544200000|2021-12-03 15:10:00|1771.02|1770.72|1771.2|1770.9|1772.59|1772.29|1770.59|1770.29|1273
1638544500000|2021-12-03 15:15:00|1771.28|1770.98|1771.06|1770.76|1771.9|1771.6|1769.89|1769.59|996
1638544800000|2021-12-03 15:20:00|1771.07|1770.77|1772.14|1771.84|1772.72|1772.42|1770.86|1770.56|1094
1638545100000|2021-12-03 15:25:00|1772.17|1771.87|1770.47|1770.17|1772.98|1772.68|1770.45|1770.15|1167
1638545400000|2021-12-03 15:30:00|1770.51|1770.21|1770.86|1770.56|1771.33|1771.03|1769.98|1769.68|1149
1638545700000|2021-12-03 15:35:00|1770.85|1770.55|1771.89|1771.59|1772.17|1771.87|1770.32|1770.02|1243
1638546000000|2021-12-03 15:40:00|1771.9|1771.6|1771.4|1771.1|1772.45|1772.15|1770.08|1769.78|1168
1638546300000|2021-12-03 15:45:00|1771.42|1771.12|1769.7|1769.4|1771.51|1771.21|1768.3|1768|1364
1638546600000|2021-12-03 15:50:00|1769.69|1769.39|1771.27|1770.97|1771.69|1771.39|1769.18|1768.88|1367
1638546900000|2021-12-03 15:55:00|1771.28|1770.98|1770.98|1770.68|1771.3|1771|1769.84|1769.54|1224
1638547200000|2021-12-03 16:00:00|1770.99|1770.69|1771.42|1771.12|1771.86|1771.56|1770.01|1769.71|1175
1638547500000|2021-12-03 16:05:00|1771.53|1771.23|1777.83|1777.53|1778.09|1777.79|1771.42|1771.12|1478
1638547800000|2021-12-03 16:10:00|1777.78|1777.48|1775.15|1774.85|1778.28|1777.98|1774.36|1774.06|1609
1638548100000|2021-12-03 16:15:00|1775.13|1774.83|1775.96|1775.66|1776.46|1776.16|1774.82|1774.52|1324
1638548400000|2021-12-03 16:20:00|1775.97|1775.67|1776.82|1776.52|1777.84|1777.54|1775.49|1775.19|1528
1638548700000|2021-12-03 16:25:00|1776.83|1776.53|1777.06|1776.76|1777.22|1776.92|1775.89|1775.59|1271
1638549000000|2021-12-03 16:30:00|1777.05|1776.75|1776.63|1776.33|1777.58|1777.28|1776.05|1775.75|1199
1638549300000|2021-12-03 16:35:00|1776.62|1776.32|1776.04|1775.74|1776.85|1776.55|1775.37|1775.07|1100
1638549600000|2021-12-03 16:40:00|1776.05|1775.75|1776.64|1776.34|1777.17|1776.87|1775.48|1775.18|1107
1638549900000|2021-12-03 16:45:00|1776.65|1776.35|1776.29|1775.99|1777.16|1776.86|1775.78|1775.48|987
1638550200000|2021-12-03 16:50:00|1776.31|1776.01|1778.25|1777.95|1778.78|1778.48|1776.31|1776.01|1038
1638550500000|2021-12-03 16:55:00|1778.26|1777.96|1781|1780.7|1781.04|1780.74|1778.17|1777.87|1311
1638550800000|2021-12-03 17:00:00|1781.01|1780.71|1781.32|1781.02|1782.29|1781.99|1780.41|1780.11|1139
1638551100000|2021-12-03 17:05:00|1781.31|1781.01|1780.48|1780.18|1781.5|1781.2|1779.23|1778.93|969
1638551400000|2021-12-03 17:10:00|1780.49|1780.19|1781.18|1780.88|1781.8|1781.5|1780.4|1780.1|859
1638551700000|2021-12-03 17:15:00|1781.17|1780.87|1781.28|1780.98|1781.98|1781.68|1780.72|1780.42|808
1638552000000|2021-12-03 17:20:00|1781.29|1780.99|1781|1780.7|1781.57|1781.27|1780.54|1780.24|912
1638552300000|2021-12-03 17:25:00|1780.98|1780.68|1781.17|1780.87|1782.22|1781.92|1780.71|1780.41|833
1638552600000|2021-12-03 17:30:00|1781.19|1780.89|1782.46|1782.16|1782.54|1782.24|1780.98|1780.68|832
1638552900000|2021-12-03 17:35:00|1782.47|1782.17|1781.02|1780.72|1782.58|1782.28|1780.95|1780.65|899
1638553200000|2021-12-03 17:40:00|1781.04|1780.74|1780.33|1780.03|1781.07|1780.77|1779.9|1779.6|859
1638553500000|2021-12-03 17:45:00|1780.38|1780.08|1780.56|1780.26|1780.83|1780.53|1779.9|1779.6|766
1638553800000|2021-12-03 17:50:00|1780.61|1780.31|1780.41|1780.11|1780.82|1780.52|1779.94|1779.64|684
1638554100000|2021-12-03 17:55:00|1780.36|1780.06|1780.72|1780.42|1781.1|1780.8|1780.08|1779.78|692
1638554400000|2021-12-03 18:00:00|1780.73|1780.43|1780.8|1780.5|1781.52|1781.22|1780.49|1780.19|747
1638554700000|2021-12-03 18:05:00|1780.81|1780.51|1780.17|1779.87|1780.98|1780.68|1779.82|1779.52|795
1638555000000|2021-12-03 18:10:00|1780.15|1779.85|1780.46|1780.16|1780.54|1780.24|1779.7|1779.4|715
1638555300000|2021-12-03 18:15:00|1780.47|1780.17|1780.53|1780.23|1780.6|1780.3|1779.68|1779.38|635
1638555600000|2021-12-03 18:20:00|1780.54|1780.24|1782.3|1782|1782.71|1782.41|1780.53|1780.23|840
1638555900000|2021-12-03 18:25:00|1782.29|1781.99|1783.1|1782.8|1783.21|1782.91|1782.01|1781.71|969
1638556200000|2021-12-03 18:30:00|1783.07|1782.77|1783.97|1783.67|1784.05|1783.75|1782.64|1782.34|838
1638556500000|2021-12-03 18:35:00|1783.98|1783.68|1784.55|1784.25|1784.75|1784.45|1783|1782.7|804
1638556800000|2021-12-03 18:40:00|1784.52|1784.22|1784.49|1784.19|1784.87|1784.57|1784|1783.7|677
1638557100000|2021-12-03 18:45:00|1784.51|1784.21|1784.61|1784.31|1784.86|1784.56|1784.16|1783.86|670
1638557400000|2021-12-03 18:50:00|1784.6|1784.3|1783.83|1783.53|1784.62|1784.32|1783.55|1783.25|668
1638557700000|2021-12-03 18:55:00|1783.93|1783.63|1784.26|1783.96|1784.72|1784.42|1783.81|1783.51|581
1638558000000|2021-12-03 19:00:00|1784.34|1784.04|1783.81|1783.51|1784.6|1784.3|1783.8|1783.5|659
1638558300000|2021-12-03 19:05:00|1783.83|1783.53|1782.85|1782.55|1783.88|1783.58|1782.8|1782.45|745
1638558600000|2021-12-03 19:10:00|1782.84|1782.54|1782.14|1781.84|1783.34|1783.04|1781.97|1781.67|639
1638558900000|2021-12-03 19:15:00|1782.15|1781.85|1782.25|1781.95|1782.72|1782.42|1781.78|1781.48|637
1638559200000|2021-12-03 19:20:00|1782.26|1781.96|1782.92|1782.62|1783.01|1782.71|1782.14|1781.84|579
1638559500000|2021-12-03 19:25:00|1783.01|1782.71|1783.2|1782.9|1783.54|1783.24|1782.95|1782.58|511
1638559800000|2021-12-03 19:30:00|1783.21|1782.91|1783.34|1783.04|1783.62|1783.32|1782.95|1782.65|627
1638560100000|2021-12-03 19:35:00|1783.36|1783.06|1782.79|1782.49|1783.37|1783.07|1782.55|1782.2|695
1638560400000|2021-12-03 19:40:00|1782.75|1782.45|1782.93|1782.63|1783.12|1782.82|1782.24|1781.93|609
1638560700000|2021-12-03 19:45:00|1782.92|1782.62|1783.03|1782.73|1783.17|1782.87|1782.46|1782.16|529
1638561000000|2021-12-03 19:50:00|1783.02|1782.72|1782.83|1782.53|1783.19|1782.89|1782.72|1782.42|482
1638561300000|2021-12-03 19:55:00|1782.82|1782.52|1784.11|1783.81|1784.25|1783.95|1782.43|1782.13|861
1638561600000|2021-12-03 20:00:00|1784.09|1783.79|1785.59|1785.29|1785.89|1785.59|1783.38|1783.04|1040
1638561900000|2021-12-03 20:05:00|1785.6|1785.3|1785.72|1785.42|1785.93|1785.6|1785.05|1784.69|861
1638562200000|2021-12-03 20:10:00|1785.69|1785.39|1785.64|1785.34|1786.35|1786.05|1785.4|1785.06|815
1638562500000|2021-12-03 20:15:00|1785.63|1785.33|1785.72|1785.42|1786.27|1785.95|1785.51|1785.21|726
1638562800000|2021-12-03 20:20:00|1785.76|1785.46|1784.88|1784.58|1785.95|1785.65|1784.53|1784.23|678
1638563100000|2021-12-03 20:25:00|1784.86|1784.56|1784.49|1784.19|1785|1784.7|1784.11|1783.74|547
1638563400000|2021-12-03 20:30:00|1784.54|1784.24|1784.09|1783.79|1784.81|1784.43|1783.99|1783.6|637
1638563700000|2021-12-03 20:35:00|1784.11|1783.81|1785.14|1784.84|1785.16|1784.86|1783.88|1783.55|662
1638564000000|2021-12-03 20:40:00|1785.15|1784.85|1784.7|1784.4|1785.18|1784.85|1783.87|1783.53|727
1638564300000|2021-12-03 20:45:00|1784.71|1784.41|1784.78|1784.48|1785.17|1784.77|1784.09|1783.79|516
1638564600000|2021-12-03 20:50:00|1784.79|1784.49|1783.1|1782.8|1784.87|1784.55|1782.56|1782.22|917
1638564900000|2021-12-03 20:55:00|1783.09|1782.79|1783.19|1782.89|1783.42|1783.12|1782.6|1782.3|897
1638565200000|2021-12-03 21:00:00|1783.24|1782.94|1782.89|1782.59|1783.74|1783.35|1782.48|1782.18|670
1638565500000|2021-12-03 21:05:00|1782.98|1782.68|1783.64|1783.14|1783.8|1783.39|1782.48|1782.14|385
1638565800000|2021-12-03 21:10:00|1783.68|1783.18|1784.44|1783.94|1784.94|1784.54|1783.54|1783.15|401
1638566100000|2021-12-03 21:15:00|1784.55|1784.05|1784.49|1783.99|1784.9|1784.53|1784.25|1783.9|316
1638566400000|2021-12-03 21:20:00|1784.56|1784.06|1784.72|1784.22|1784.74|1784.32|1784.11|1783.73|327
1638566700000|2021-12-03 21:25:00|1784.73|1784.23|1784.86|1784.36|1785.03|1784.53|1784.34|1783.95|220
1638567000000|2021-12-03 21:30:00|1784.99|1784.49|1784.36|1783.86|1785.07|1784.57|1784.33|1783.83|287
1638567300000|2021-12-03 21:35:00|1784.41|1783.91|1784.49|1783.99|1784.61|1784.11|1784.1|1783.6|188
1638567600000|2021-12-03 21:40:00|1784.45|1783.95|1784.36|1783.86|1784.6|1784.1|1784.2|1783.7|151
1638567900000|2021-12-03 21:45:00|1784.42|1783.92|1784.33|1783.83|1784.54|1784.04|1784.22|1783.72|193
1638568200000|2021-12-03 21:50:00|1784.32|1783.82|1784.28|1783.78|1784.51|1784.01|1783.93|1783.43|213
1638568500000|2021-12-03 21:55:00|1784.25|1783.75|1783.93|1783.43|1785.19|1784.69|1782.38|1781.88|332
1638745200000|2021-12-05 23:00:00|1785.09|1784.59|1782.57|1782.07|1785.54|1784.63|1781.84|1781.02|635
1638745500000|2021-12-05 23:05:00|1782.53|1782.03|1781.34|1780.84|1782.66|1782.16|1780.97|1780.57|603
1638745800000|2021-12-05 23:10:00|1781.33|1780.83|1782.97|1782.67|1783.37|1782.97|1781.19|1780.81|395
1638746100000|2021-12-05 23:15:00|1782.96|1782.66|1783.01|1782.71|1783.36|1782.96|1782.84|1782.48|189
1638746400000|2021-12-05 23:20:00|1783.1|1782.6|1783.11|1782.61|1783.26|1782.96|1782.14|1781.78|272
1638746700000|2021-12-05 23:25:00|1783.17|1782.67|1782.82|1782.52|1783.5|1783.07|1782.74|1782.35|276
1638747000000|2021-12-05 23:30:00|1782.85|1782.55|1783.09|1782.79|1783.44|1783.07|1782.63|1782.29|311
1638747300000|2021-12-05 23:35:00|1783.1|1782.8|1782.95|1782.65|1783.2|1782.9|1782.79|1782.41|224
1638747600000|2021-12-05 23:40:00|1782.94|1782.64|1782.55|1782.25|1783.25|1782.95|1782.46|1782.16|245
1638747900000|2021-12-05 23:45:00|1782.56|1782.26|1784.14|1783.84|1784.37|1784.07|1782.51|1782.21|396
1638748200000|2021-12-05 23:50:00|1784.1|1783.8|1782.94|1782.64|1784.1|1783.8|1782.57|1782.27|315
1638748500000|2021-12-05 23:55:00|1782.95|1782.65|1783.16|1782.86|1783.52|1783.18|1782.63|1782.26|333
1638748800000|2021-12-06 00:00:00|1783.17|1782.87|1784.66|1784.36|1784.66|1784.36|1783.04|1782.74|528
1638749100000|2021-12-06 00:05:00|1784.7|1784.4|1784.38|1784.08|1784.82|1784.45|1783.96|1783.66|481
1638749400000|2021-12-06 00:10:00|1784.37|1784.07|1784.41|1784.11|1784.62|1784.26|1784.09|1783.75|390
1638749700000|2021-12-06 00:15:00|1784.43|1784.13|1784.81|1784.51|1785.38|1785.07|1784.43|1784.03|444
1638750000000|2021-12-06 00:20:00|1784.78|1784.48|1784.81|1784.31|1785.06|1784.68|1783.63|1783.33|452
1638750300000|2021-12-06 00:25:00|1784.69|1784.39|1783.77|1783.47|1784.81|1784.51|1783.75|1783.43|356
1638750600000|2021-12-06 00:30:00|1783.78|1783.48|1784.8|1784.5|1784.8|1784.5|1783.66|1783.31|364
1638750900000|2021-12-06 00:35:00|1784.81|1784.51|1784.28|1783.98|1785.21|1784.85|1784.2|1783.9|341
1638751200000|2021-12-06 00:40:00|1784.3|1784|1783.88|1783.58|1784.73|1784.43|1783.77|1783.47|340
1638751500000|2021-12-06 00:45:00|1783.92|1783.62|1783.58|1783.28|1784|1783.7|1783.41|1783.11|351
1638751800000|2021-12-06 00:50:00|1783.57|1783.27|1783.76|1783.46|1783.91|1783.61|1783.37|1783.07|386
1638752100000|2021-12-06 00:55:00|1783.64|1783.34|1783.44|1783.14|1783.8|1783.5|1783.25|1782.95|417
1638752400000|2021-12-06 01:00:00|1783.43|1783.13|1784.54|1784.24|1785.18|1784.88|1782.4|1782.1|1067
1638752700000|2021-12-06 01:05:00|1784.51|1784.21|1783.61|1783.31|1785.01|1784.71|1783.37|1783.01|683
1638753000000|2021-12-06 01:10:00|1783.59|1783.29|1783.81|1783.51|1784.32|1783.89|1782.96|1782.61|608
1638753300000|2021-12-06 01:15:00|1783.8|1783.5|1784.09|1783.79|1784.36|1784.02|1783.52|1783.22|422
1638753600000|2021-12-06 01:20:00|1784.1|1783.8|1784.71|1784.21|1784.72|1784.36|1783.83|1783.53|429
1638753900000|2021-12-06 01:25:00|1784.72|1784.22|1784.77|1784.47|1784.99|1784.69|1784.16|1783.75|436
1638754200000|2021-12-06 01:30:00|1784.79|1784.49|1785.23|1784.93|1785.82|1785.52|1784.35|1784.05|571
1638754500000|2021-12-06 01:35:00|1785.24|1784.94|1785.47|1785.17|1786.04|1785.74|1784.97|1784.67|636
1638754800000|2021-12-06 01:40:00|1785.46|1785.16|1785.92|1785.62|1786.45|1786.15|1785.46|1785.16|443
1638755100000|2021-12-06 01:45:00|1785.93|1785.63|1785.88|1785.58|1786.48|1786.18|1785.74|1785.44|479
1638755400000|2021-12-06 01:50:00|1785.91|1785.61|1786.6|1786.3|1786.85|1786.55|1785.72|1785.42|621
1638755700000|2021-12-06 01:55:00|1786.61|1786.31|1786.38|1786.08|1786.64|1786.34|1785.36|1785.06|677
1638756000000|2021-12-06 02:00:00|1786.43|1786.13|1787.09|1786.79|1787.27|1786.97|1786.18|1785.88|521
1638756300000|2021-12-06 02:05:00|1787.1|1786.8|1786.62|1786.32|1787.42|1787.11|1786.54|1786.24|473
1638756600000|2021-12-06 02:10:00|1786.64|1786.34|1786.76|1786.46|1787.08|1786.78|1786.43|1786.13|406
1638756900000|2021-12-06 02:15:00|1786.75|1786.45|1786.66|1786.36|1787.21|1786.91|1786.49|1786.19|364
1638757200000|2021-12-06 02:20:00|1786.67|1786.37|1786.6|1786.3|1786.82|1786.52|1786.45|1786.15|364
1638757500000|2021-12-06 02:25:00|1786.62|1786.32|1786.72|1786.42|1787.05|1786.75|1786.51|1786.21|395
1638757800000|2021-12-06 02:30:00|1786.73|1786.43|1786.85|1786.55|1787.15|1786.85|1786.51|1786.21|454
1638758100000|2021-12-06 02:35:00|1786.86|1786.56|1786.88|1786.58|1787.2|1786.88|1786.65|1786.35|438
1638758400000|2021-12-06 02:40:00|1786.89|1786.59|1787.1|1786.8|1787.1|1786.8|1786.35|1785.99|280
1638758700000|2021-12-06 02:45:00|1787.06|1786.76|1787.73|1787.43|1787.98|1787.68|1786.83|1786.53|362
1638759000000|2021-12-06 02:50:00|1787.85|1787.35|1787.35|1787.05|1787.85|1787.55|1787.1|1786.8|456
1638759300000|2021-12-06 02:55:00|1787.33|1787.03|1787.11|1786.81|1787.33|1787.03|1786.94|1786.61|305
1638759600000|2021-12-06 03:00:00|1787.1|1786.8|1786.31|1786.01|1787.73|1787.43|1786.08|1785.78|478
1638759900000|2021-12-06 03:05:00|1786.32|1786.02|1785.6|1785.3|1786.38|1786.08|1785.45|1785.15|492
1638760200000|2021-12-06 03:10:00|1785.48|1785.18|1785.12|1784.82|1785.54|1785.24|1784.81|1784.46|386
1638760500000|2021-12-06 03:15:00|1785.11|1784.81|1785.47|1785.17|1785.76|1785.46|1784.96|1784.66|352
1638760800000|2021-12-06 03:20:00|1785.45|1785.15|1785.93|1785.63|1786.19|1785.8|1785.35|1784.99|327
1638761100000|2021-12-06 03:25:00|1785.91|1785.61|1785.87|1785.57|1786.07|1785.72|1785.5|1785.2|207
1638761400000|2021-12-06 03:30:00|1785.88|1785.58|1785.86|1785.56|1786.09|1785.79|1785.75|1785.45|201
1638761700000|2021-12-06 03:35:00|1785.85|1785.55|1785.09|1784.79|1785.85|1785.55|1785.05|1784.75|190
1638762000000|2021-12-06 03:40:00|1785.1|1784.8|1784.67|1784.37|1785.1|1784.8|1784.56|1784.26|201
1638762300000|2021-12-06 03:45:00|1784.66|1784.36|1784.25|1783.95|1784.68|1784.38|1784.13|1783.83|296
1638762600000|2021-12-06 03:50:00|1784.24|1783.94|1784.17|1783.87|1784.36|1784.06|1783.98|1783.68|237
1638762900000|2021-12-06 03:55:00|1784.13|1783.83|1784.19|1783.89|1784.35|1784.05|1783.83|1783.53|268
1638763200000|2021-12-06 04:00:00|1784.21|1783.91|1783.9|1783.6|1784.59|1784.29|1783.75|1783.45|344
1638763500000|2021-12-06 04:05:00|1783.95|1783.65|1783.48|1783.18|1784.04|1783.74|1783.48|1783.18|275
1638763800000|2021-12-06 04:10:00|1783.51|1783.21|1783.82|1783.52|1783.89|1783.59|1783.36|1783.06|230
1638764100000|2021-12-06 04:15:00|1783.86|1783.56|1783.42|1783.12|1783.88|1783.58|1783.17|1782.87|241
1638764400000|2021-12-06 04:20:00|1783.43|1783.13|1783.81|1783.51|1783.81|1783.51|1783.41|1783.11|187
1638764700000|2021-12-06 04:25:00|1783.8|1783.5|1784.1|1783.8|1784.34|1784.04|1783.8|1783.5|197
1638765000000|2021-12-06 04:30:00|1784.12|1783.82|1784.38|1784.08|1784.65|1784.24|1784.07|1783.77|226
1638765300000|2021-12-06 04:35:00|1784.36|1784.06|1783.52|1783.22|1784.68|1784.3|1783.06|1782.76|501
1638765600000|2021-12-06 04:40:00|1783.49|1783.19|1782.55|1782.25|1783.58|1783.28|1782.46|1782.16|429
1638765900000|2021-12-06 04:45:00|1782.53|1782.23|1782.08|1781.78|1782.88|1782.58|1782|1781.7|345
1638766200000|2021-12-06 04:50:00|1782.07|1781.77|1781.99|1781.69|1782.22|1781.92|1781.45|1781.15|339
1638766500000|2021-12-06 04:55:00|1782.06|1781.76|1782.12|1781.82|1782.66|1782.36|1781.98|1781.68|332
1638766800000|2021-12-06 05:00:00|1782.11|1781.81|1782.26|1781.96|1782.34|1782.04|1781.75|1781.45|271
1638767100000|2021-12-06 05:05:00|1782.24|1781.94|1781.72|1781.42|1782.54|1782.24|1781.44|1781.09|411
1638767400000|2021-12-06 05:10:00|1781.71|1781.41|1781.39|1781.09|1781.87|1781.57|1781.26|1780.96|288
1638767700000|2021-12-06 05:15:00|1781.43|1781.13|1782.46|1782.16|1782.71|1782.24|1781.38|1781|350
1638768000000|2021-12-06 05:20:00|1782.44|1782.14|1782.93|1782.63|1782.99|1782.69|1782.22|1781.92|290
1638768300000|2021-12-06 05:25:00|1782.92|1782.62|1782.34|1782.04|1783.28|1782.98|1782.29|1781.99|356
1638768600000|2021-12-06 05:30:00|1782.33|1782.03|1782.76|1782.46|1783.28|1782.96|1782.33|1782.03|707
1638768900000|2021-12-06 05:35:00|1782.85|1782.55|1783.03|1782.73|1783.08|1782.78|1782.46|1782.09|345
1638769200000|2021-12-06 05:40:00|1783.04|1782.74|1782.98|1782.68|1783.27|1782.97|1782.5|1782.2|474
1638769500000|2021-12-06 05:45:00|1783.01|1782.71|1783.1|1782.8|1783.14|1782.84|1782.35|1782.05|397
1638769800000|2021-12-06 05:50:00|1783.14|1782.84|1783.44|1783.14|1783.67|1783.37|1783.06|1782.76|404
1638770100000|2021-12-06 05:55:00|1783.42|1783.12|1783.6|1783.3|1784.07|1783.77|1783.16|1782.86|493
1638770400000|2021-12-06 06:00:00|1783.57|1783.27|1782.75|1782.45|1783.71|1783.41|1782.68|1782.38|395
1638770700000|2021-12-06 06:05:00|1782.76|1782.46|1783.94|1783.64|1784.09|1783.79|1782.44|1782.14|445
1638771000000|2021-12-06 06:10:00|1783.91|1783.61|1784.25|1783.95|1784.38|1784.08|1783.82|1783.52|593
1638771300000|2021-12-06 06:15:00|1784.27|1783.97|1784.07|1783.77|1784.49|1784.19|1783.81|1783.51|406
1638771600000|2021-12-06 06:20:00|1784.02|1783.72|1783.91|1783.61|1784.6|1784.25|1783.89|1783.59|319
1638771900000|2021-12-06 06:25:00|1783.89|1783.59|1784.22|1783.92|1784.45|1784.15|1783.71|1783.41|349
1638772200000|2021-12-06 06:30:00|1784.19|1783.89|1784.4|1784.1|1784.63|1784.33|1783.99|1783.69|363
1638772500000|2021-12-06 06:35:00|1784.41|1784.11|1785.92|1785.62|1785.96|1785.66|1784.11|1783.81|409
1638772800000|2021-12-06 06:40:00|1785.87|1785.57|1785.35|1785.05|1786.35|1786.01|1785.08|1784.78|503
1638773100000|2021-12-06 06:45:00|1785.56|1785.06|1785.25|1784.95|1785.66|1785.36|1785.2|1784.9|418
1638773400000|2021-12-06 06:50:00|1785.26|1784.96|1784.88|1784.58|1785.34|1785.04|1784.7|1784.4|485
1638773700000|2021-12-06 06:55:00|1784.86|1784.56|1784.89|1784.39|1785.14|1784.78|1784.63|1784.33|502
1638774000000|2021-12-06 07:00:00|1784.71|1784.41|1784.34|1784.04|1785.7|1785.4|1783.89|1783.59|697
1638774300000|2021-12-06 07:05:00|1784.35|1784.05|1783.47|1783.17|1784.57|1784.27|1782.63|1782.29|652
1638774600000|2021-12-06 07:10:00|1783.43|1783.13|1785.01|1784.71|1785.04|1784.74|1783.36|1783.06|554
1638774900000|2021-12-06 07:15:00|1785.02|1784.72|1783.59|1783.29|1785.29|1784.99|1783.09|1782.79|706
1638775200000|2021-12-06 07:20:00|1783.6|1783.3|1783.36|1783.06|1784.3|1784|1782.92|1782.62|604
1638775500000|2021-12-06 07:25:00|1783.23|1782.93|1783.82|1783.52|1783.83|1783.53|1782.52|1782.22|581
1638775800000|2021-12-06 07:30:00|1783.83|1783.53|1784.52|1784.02|1784.94|1784.51|1783.62|1783.32|688
1638776100000|2021-12-06 07:35:00|1784.51|1784.01|1784.15|1783.65|1784.89|1784.42|1784.07|1783.57|511
1638776400000|2021-12-06 07:40:00|1784.1|1783.6|1782.46|1782.16|1784.1|1783.6|1782.25|1781.88|631
1638776700000|2021-12-06 07:45:00|1782.56|1782.06|1782.32|1781.82|1783.53|1783.03|1782.16|1781.7|587
1638777000000|2021-12-06 07:50:00|1782.34|1781.84|1782.72|1782.22|1783.06|1782.56|1782.32|1781.82|448
1638777300000|2021-12-06 07:55:00|1782.71|1782.21|1783.18|1782.88|1783.32|1782.91|1782.47|1782.07|510
1638777600000|2021-12-06 08:00:00|1782.98|1782.68|1782.4|1781.9|1782.98|1782.68|1781.64|1781.24|849
1638777900000|2021-12-06 08:05:00|1782.3|1782|1782.53|1782.23|1783.05|1782.75|1782.23|1781.84|706
1638778200000|2021-12-06 08:10:00|1782.62|1782.12|1781.69|1781.39|1782.73|1782.43|1781.56|1781.18|513
1638778500000|2021-12-06 08:15:00|1781.79|1781.29|1781.33|1781.03|1781.89|1781.51|1780.63|1780.26|737
1638778800000|2021-12-06 08:20:00|1781.32|1781.02|1780.97|1780.67|1781.73|1781.36|1780.61|1780.31|682
1638779100000|2021-12-06 08:25:00|1781|1780.7|1781.37|1781.07|1781.94|1781.55|1780.87|1780.57|711
1638779400000|2021-12-06 08:30:00|1781.38|1781.08|1781.57|1781.27|1782.11|1781.75|1781.11|1780.75|569
1638779700000|2021-12-06 08:35:00|1781.62|1781.32|1781.25|1780.95|1781.73|1781.34|1780.76|1780.46|579
1638780000000|2021-12-06 08:40:00|1781.26|1780.96|1780.02|1779.72|1781.42|1781.08|1779.45|1779.15|710
1638780300000|2021-12-06 08:45:00|1780.01|1779.71|1780.09|1779.79|1780.63|1780.26|1779.64|1779.25|652
1638780600000|2021-12-06 08:50:00|1780.1|1779.8|1781.75|1781.45|1781.88|1781.58|1779.91|1779.53|506
1638780900000|2021-12-06 08:55:00|1781.74|1781.44|1781.82|1781.52|1782.19|1781.89|1781.31|1780.94|451
1638781200000|2021-12-06 09:00:00|1781.83|1781.53|1779.64|1779.34|1781.94|1781.59|1779.45|1779.09|1020
1638781500000|2021-12-06 09:05:00|1779.63|1779.33|1780.52|1780.22|1781.07|1780.69|1779.2|1778.87|815
1638781800000|2021-12-06 09:10:00|1780.55|1780.25|1781.53|1781.03|1782.11|1781.8|1780.11|1779.72|622
1638782100000|2021-12-06 09:15:00|1781.52|1781.02|1782.17|1781.87|1782.17|1781.87|1781.01|1780.69|472
1638782400000|2021-12-06 09:20:00|1782.15|1781.85|1782.04|1781.54|1782.6|1782.3|1781.85|1781.48|552
1638782700000|2021-12-06 09:25:00|1781.94|1781.64|1781.49|1781.19|1782.08|1781.7|1781.14|1780.84|503
1638783000000|2021-12-06 09:30:00|1781.58|1781.08|1780.41|1780.11|1781.68|1781.28|1780.41|1780.06|567
1638783300000|2021-12-06 09:35:00|1780.4|1780.1|1779.44|1779.14|1780.73|1780.41|1779.29|1778.89|726
1638783600000|2021-12-06 09:40:00|1779.43|1779.13|1778.5|1778.2|1779.94|1779.64|1778.33|1777.96|681
1638783900000|2021-12-06 09:45:00|1778.48|1778.18|1779.7|1779.4|1779.83|1779.46|1777.98|1777.68|837
1638784200000|2021-12-06 09:50:00|1779.72|1779.42|1779.73|1779.23|1779.98|1779.56|1779.13|1778.75|635
1638784500000|2021-12-06 09:55:00|1779.74|1779.24|1780.02|1779.72|1780.57|1780.18|1779.13|1778.73|748
1638784800000|2021-12-06 10:00:00|1780.01|1779.71|1780.62|1780.32|1781.41|1781.1|1779.79|1779.47|645
1638785100000|2021-12-06 10:05:00|1780.63|1780.33|1780.72|1780.42|1781.21|1780.81|1780.11|1779.79|643
1638785400000|2021-12-06 10:10:00|1780.81|1780.31|1780.62|1780.32|1780.9|1780.53|1780.01|1779.64|562
1638785700000|2021-12-06 10:15:00|1780.65|1780.35|1780.67|1780.17|1781.02|1780.63|1780.18|1779.84|565
1638786000000|2021-12-06 10:20:00|1780.65|1780.15|1780.34|1780.04|1780.98|1780.68|1780.27|1779.93|495
1638786300000|2021-12-06 10:25:00|1780.35|1780.05|1781.28|1780.78|1781.53|1781.23|1780.28|1779.9|604
1638786600000|2021-12-06 10:30:00|1781.18|1780.88|1781.01|1780.71|1782.3|1781.92|1780.26|1779.89|785
1638786900000|2021-12-06 10:35:00|1781.02|1780.72|1780.89|1780.59|1781.44|1781.07|1780.84|1780.49|488
1638787200000|2021-12-06 10:40:00|1781.02|1780.52|1781.11|1780.81|1781.55|1781.25|1780.85|1780.51|400
1638787500000|2021-12-06 10:45:00|1781.13|1780.83|1781.9|1781.6|1782.01|1781.65|1781.03|1780.73|402
1638787800000|2021-12-06 10:50:00|1781.91|1781.61|1783.01|1782.71|1783.11|1782.81|1781.78|1781.42|541
1638788100000|2021-12-06 10:55:00|1783|1782.7|1782.48|1782.18|1783.1|1782.71|1782.17|1781.77|632
1638788400000|2021-12-06 11:00:00|1782.49|1782.19|1781.76|1781.46|1782.69|1782.29|1781.71|1781.32|581
1638788700000|2021-12-06 11:05:00|1781.85|1781.35|1781.42|1781.12|1782.16|1781.76|1781.3|1780.95|456
1638789000000|2021-12-06 11:10:00|1781.43|1781.13|1781.9|1781.6|1781.94|1781.6|1781.05|1780.65|409
1638789300000|2021-12-06 11:15:00|1781.89|1781.59|1782.68|1782.38|1782.98|1782.67|1781.84|1781.47|465
1638789600000|2021-12-06 11:20:00|1782.67|1782.37|1783.02|1782.72|1783.12|1782.74|1782.36|1781.96|371
1638789900000|2021-12-06 11:25:00|1783.01|1782.71|1782.05|1781.75|1783.17|1782.84|1782.01|1781.65|455
1638790200000|2021-12-06 11:30:00|1782.04|1781.74|1782.44|1782.14|1782.9|1782.52|1781.81|1781.44|541
1638790500000|2021-12-06 11:35:00|1782.45|1782.15|1781.31|1781.01|1782.52|1782.15|1781.19|1780.82|539
1638790800000|2021-12-06 11:40:00|1781.29|1780.99|1780.97|1780.67|1781.73|1781.43|1780.87|1780.48|514
1638791100000|2021-12-06 11:45:00|1781.06|1780.56|1780.38|1780.08|1781.16|1780.84|1780.05|1779.75|540
1638791400000|2021-12-06 11:50:00|1780.39|1780.09|1779.95|1779.65|1780.41|1780.09|1779.7|1779.39|498
1638791700000|2021-12-06 11:55:00|1779.96|1779.66|1780.28|1779.98|1780.73|1780.42|1779.92|1779.46|581
1638792000000|2021-12-06 12:00:00|1780.39|1779.89|1780.88|1780.58|1781.12|1780.78|1779.62|1779.23|607
1638792300000|2021-12-06 12:05:00|1780.87|1780.57|1780.78|1780.48|1781.16|1780.86|1780.26|1779.94|503
1638792600000|2021-12-06 12:10:00|1780.79|1780.49|1780.36|1780.06|1780.99|1780.61|1780.29|1779.94|486
1638792900000|2021-12-06 12:15:00|1780.35|1780.05|1778.78|1778.48|1780.69|1780.3|1778.63|1778.23|616
1638793200000|2021-12-06 12:20:00|1778.77|1778.47|1779.31|1779.01|1779.46|1779.08|1778.27|1777.87|616
1638793500000|2021-12-06 12:25:00|1779.32|1779.02|1779.51|1779.21|1779.87|1779.49|1778.52|1778.12|551
1638793800000|2021-12-06 12:30:00|1779.41|1779.11|1778.88|1778.58|1779.59|1779.19|1778.36|1778.04|653
1638794100000|2021-12-06 12:35:00|1778.87|1778.57|1777.66|1777.36|1779.01|1778.61|1777.56|1777.2|741
1638794400000|2021-12-06 12:40:00|1777.74|1777.24|1778.15|1777.85|1778.33|1777.97|1776.96|1776.6|689
1638794700000|2021-12-06 12:45:00|1778.16|1777.86|1779.59|1779.29|1779.79|1779.41|1778.13|1777.72|671
1638795000000|2021-12-06 12:50:00|1779.58|1779.28|1780.16|1779.66|1780.65|1780.35|1779.57|1779.2|660
1638795300000|2021-12-06 12:55:00|1780.12|1779.62|1780.5|1780.2|1780.95|1780.56|1779.86|1779.46|663
1638795600000|2021-12-06 13:00:00|1780.61|1780.11|1778.99|1778.69|1780.93|1780.63|1778.83|1778.51|987
1638795900000|2021-12-06 13:05:00|1779|1778.7|1779.86|1779.56|1779.89|1779.56|1778.78|1778.39|550
1638796200000|2021-12-06 13:10:00|1779.85|1779.55|1779.21|1778.91|1780.35|1780.05|1778.52|1778.16|570
1638796500000|2021-12-06 13:15:00|1779.2|1778.9|1776.97|1776.67|1779.21|1778.91|1776.9|1776.6|717
1638796800000|2021-12-06 13:20:00|1777|1776.7|1779.66|1779.16|1779.97|1779.61|1776.77|1776.47|964
1638797100000|2021-12-06 13:25:00|1779.43|1779.13|1779.85|1779.55|1779.98|1779.67|1778.73|1778.36|875
1638797400000|2021-12-06 13:30:00|1779.84|1779.54|1780.85|1780.55|1782.24|1781.84|1779.82|1779.33|969
1638797700000|2021-12-06 13:35:00|1780.81|1780.51|1780.39|1780.09|1781.83|1781.47|1780.33|1779.97|838
1638798000000|2021-12-06 13:40:00|1780.4|1780.1|1781.42|1780.92|1782.41|1782.04|1780.26|1779.95|736
1638798300000|2021-12-06 13:45:00|1781.31|1781.01|1780.47|1780.17|1781.58|1781.2|1780.22|1779.92|758
1638798600000|2021-12-06 13:50:00|1780.46|1780.16|1780.91|1780.41|1781.29|1780.9|1780.03|1779.66|730
1638798900000|2021-12-06 13:55:00|1780.88|1780.38|1779.06|1778.76|1781.34|1781.03|1779.06|1778.76|765
1638799200000|2021-12-06 14:00:00|1779|1778.7|1779.15|1778.85|1780.58|1780.28|1778.24|1777.86|1083
1638799500000|2021-12-06 14:05:00|1779.31|1778.81|1779.11|1778.81|1779.7|1779.36|1778.71|1778.36|914
1638799800000|2021-12-06 14:10:00|1779.06|1778.76|1779.17|1778.87|1780.47|1780.09|1778.82|1778.52|870
1638800100000|2021-12-06 14:15:00|1779.19|1778.89|1779.19|1778.89|1779.73|1779.33|1778.09|1777.78|871
1638800400000|2021-12-06 14:20:00|1779.17|1778.87|1778.61|1778.11|1779.6|1779.19|1778.45|1778.11|672
1638800700000|2021-12-06 14:25:00|1778.63|1778.33|1778.09|1777.79|1779.31|1778.95|1778.02|1777.69|695
1638801000000|2021-12-06 14:30:00|1778.06|1777.76|1779.45|1779.15|1779.85|1779.44|1777.52|1777.22|1226
1638801300000|2021-12-06 14:35:00|1779.46|1779.16|1778.41|1778.11|1780.52|1780.13|1777.26|1776.96|1331
1638801600000|2021-12-06 14:40:00|1778.36|1778.06|1777.11|1776.81|1778.9|1778.6|1775.92|1775.62|1314
1638801900000|2021-12-06 14:45:00|1777.19|1776.89|1777.62|1777.12|1778.13|1777.79|1776.5|1776.12|1236
1638802200000|2021-12-06 14:50:00|1777.51|1777.21|1778.28|1777.98|1779.25|1778.88|1777.09|1776.77|1154
1638802500000|2021-12-06 14:55:00|1778.33|1778.03|1778.04|1777.74|1780.15|1779.85|1777.97|1777.67|1067
1638802800000|2021-12-06 15:00:00|1778.06|1777.76|1780.79|1780.49|1781.34|1780.97|1778.06|1777.76|1236
1638803100000|2021-12-06 15:05:00|1780.76|1780.46|1780.91|1780.61|1781.67|1781.31|1780.76|1780.37|987
1638803400000|2021-12-06 15:10:00|1780.92|1780.62|1781.04|1780.74|1781.57|1781.2|1780.56|1780.26|907
1638803700000|2021-12-06 15:15:00|1781.05|1780.75|1780.48|1780.18|1781.83|1781.44|1780.41|1780.03|964
1638804000000|2021-12-06 15:20:00|1780.5|1780.2|1781.32|1781.02|1781.41|1781.06|1780.42|1780.07|815
1638804300000|2021-12-06 15:25:00|1781.34|1781.04|1781.06|1780.76|1781.63|1781.27|1780.43|1780.11|846
1638804600000|2021-12-06 15:30:00|1781.05|1780.75|1781.22|1780.72|1781.74|1781.35|1779.73|1779.35|779
1638804900000|2021-12-06 15:35:00|1781.23|1780.73|1780.8|1780.3|1781.91|1781.51|1780.51|1780.21|887
1638805200000|2021-12-06 15:40:00|1780.65|1780.35|1780.46|1780.16|1781.12|1780.8|1779.92|1779.55|829
1638805500000|2021-12-06 15:45:00|1780.47|1780.17|1778.8|1778.5|1780.55|1780.2|1778.31|1777.94|929
1638805800000|2021-12-06 15:50:00|1778.88|1778.38|1778.72|1778.22|1779.16|1778.8|1777.58|1777.24|971
1638806100000|2021-12-06 15:55:00|1778.63|1778.33|1778.48|1778.18|1778.73|1778.33|1777.83|1777.5|902
1638806400000|2021-12-06 16:00:00|1778.5|1778.2|1779.32|1778.82|1779.42|1779.05|1777.9|1777.51|838
1638806700000|2021-12-06 16:05:00|1779.22|1778.92|1780.21|1779.91|1780.43|1780.13|1779.02|1778.57|755
1638807000000|2021-12-06 16:10:00|1780.2|1779.9|1779.96|1779.66|1780.47|1780.07|1779.81|1779.43|631
1638807300000|2021-12-06 16:15:00|1780.06|1779.56|1780.44|1779.94|1780.57|1780.18|1779.52|1779.15|636
1638807600000|2021-12-06 16:20:00|1780.31|1780.01|1779.38|1779.08|1780.49|1780.07|1779.15|1778.7|550
1638807900000|2021-12-06 16:25:00|1779.47|1778.97|1780.43|1780.13|1780.63|1780.24|1779|1778.62|570
1638808200000|2021-12-06 16:30:00|1780.45|1780.15|1780.64|1780.14|1780.84|1780.42|1780.25|1779.93|519
1638808500000|2021-12-06 16:35:00|1780.63|1780.13|1781.44|1781.14|1781.66|1781.27|1780.39|1780.09|509
1638808800000|2021-12-06 16:40:00|1781.43|1781.13|1781.94|1781.64|1782.12|1781.74|1781.43|1781.04|445
1638809100000|2021-12-06 16:45:00|1782.02|1781.52|1783.17|1782.67|1783.35|1783.04|1781.42|1781.09|721
1638809400000|2021-12-06 16:50:00|1783.16|1782.66|1784.21|1783.71|1784.24|1783.94|1782.76|1782.36|646
1638809700000|2021-12-06 16:55:00|1784.2|1783.7|1784.77|1784.27|1785.07|1784.68|1784.1|1783.7|676
1638810000000|2021-12-06 17:00:00|1784.74|1784.24|1784.54|1784.04|1785.3|1784.89|1783.99|1783.6|697
1638810300000|2021-12-06 17:05:00|1784.55|1784.05|1784.3|1783.8|1784.91|1784.52|1784|1783.57|606
1638810600000|2021-12-06 17:10:00|1784.29|1783.79|1783.94|1783.64|1784.32|1783.94|1783.67|1783.3|529
1638810900000|2021-12-06 17:15:00|1784.04|1783.54|1782.97|1782.47|1784.04|1783.66|1782.66|1782.27|671
1638811200000|2021-12-06 17:20:00|1782.96|1782.46|1783.12|1782.82|1783.3|1782.93|1782.75|1782.35|495
1638811500000|2021-12-06 17:25:00|1783.11|1782.81|1782.32|1782.02|1783.19|1782.81|1781.86|1781.56|604
1638811800000|2021-12-06 17:30:00|1782.27|1781.97|1782.58|1782.28|1782.97|1782.63|1781.92|1781.55|561
1638812100000|2021-12-06 17:35:00|1782.56|1782.26|1782.78|1782.28|1782.91|1782.51|1782.19|1781.85|572
1638812400000|2021-12-06 17:40:00|1782.74|1782.24|1781.71|1781.21|1782.78|1782.31|1781.37|1780.93|663
1638812700000|2021-12-06 17:45:00|1781.7|1781.2|1780.78|1780.28|1781.83|1781.33|1780.64|1780.2|443
1638813000000|2021-12-06 17:50:00|1780.77|1780.27|1780.52|1780.02|1780.85|1780.47|1779.78|1779.39|619
1638813300000|2021-12-06 17:55:00|1780.51|1780.01|1781.18|1780.68|1781.35|1780.96|1780.39|1779.99|568
1638813600000|2021-12-06 18:00:00|1781.13|1780.63|1780.51|1780.21|1781.45|1781.1|1780.47|1780.07|558
1638813900000|2021-12-06 18:05:00|1780.5|1780.2|1779.58|1779.28|1780.83|1780.42|1779.58|1779.12|494
1638814200000|2021-12-06 18:10:00|1779.57|1779.27|1778.64|1778.34|1779.67|1779.29|1778.49|1778.09|664
1638814500000|2021-12-06 18:15:00|1778.72|1778.42|1779.28|1778.98|1779.46|1779.05|1778.54|1778.19|576
1638814800000|2021-12-06 18:20:00|1779.27|1778.97|1779|1778.5|1779.45|1779.11|1778.67|1778.37|556
1638815100000|2021-12-06 18:25:00|1778.99|1778.49|1778.69|1778.39|1779.57|1779.22|1778.5|1778.11|627
1638815400000|2021-12-06 18:30:00|1778.83|1778.53|1778.61|1778.11|1779.17|1778.74|1778.5|1778.09|523
1638815700000|2021-12-06 18:35:00|1778.62|1778.12|1779.04|1778.54|1779.04|1778.64|1778.28|1777.87|517
1638816000000|2021-12-06 18:40:00|1779.06|1778.56|1778.42|1777.92|1779.06|1778.65|1778.18|1777.76|547
1638816300000|2021-12-06 18:45:00|1778.41|1777.91|1778.69|1778.19|1779.04|1778.64|1778.29|1777.88|377
1638816600000|2021-12-06 18:50:00|1778.71|1778.21|1778.94|1778.64|1779.07|1778.64|1778.45|1778.07|372
1638816900000|2021-12-06 18:55:00|1778.93|1778.63|1779.09|1778.59|1779.16|1778.75|1778.65|1778.27|387
1638817200000|2021-12-06 19:00:00|1779.1|1778.6|1779.5|1779.2|1779.66|1779.27|1778.99|1778.6|360
1638817500000|2021-12-06 19:05:00|1779.51|1779.21|1780.07|1779.57|1780.09|1779.69|1779.24|1778.83|342
1638817800000|2021-12-06 19:10:00|1779.97|1779.67|1779.64|1779.34|1780.16|1779.78|1779.55|1779.15|381
1638818100000|2021-12-06 19:15:00|1779.76|1779.26|1780.09|1779.79|1780.24|1779.86|1779.7|1779.25|426
1638818400000|2021-12-06 19:20:00|1780.2|1779.7|1780.43|1780.13|1780.57|1780.2|1779.91|1779.53|439
1638818700000|2021-12-06 19:25:00|1780.52|1780.02|1780.13|1779.63|1780.53|1780.1|1779.93|1779.53|362
1638819000000|2021-12-06 19:30:00|1780.14|1779.64|1779.97|1779.67|1780.15|1779.74|1779.73|1779.35|390
1638819300000|2021-12-06 19:35:00|1780.06|1779.56|1779.12|1778.62|1780.06|1779.65|1779|1778.61|467
1638819600000|2021-12-06 19:40:00|1779.13|1778.63|1778.19|1777.69|1779.18|1778.82|1778.03|1777.62|460
1638819900000|2021-12-06 19:45:00|1778.2|1777.7|1778.54|1778.04|1778.63|1778.16|1778.11|1777.69|356
1638820200000|2021-12-06 19:50:00|1778.56|1778.06|1778.93|1778.43|1779.26|1778.89|1778.56|1778.06|396
1638820500000|2021-12-06 19:55:00|1778.94|1778.44|1778.73|1778.23|1779.02|1778.57|1778.42|1778.01|397
1638820800000|2021-12-06 20:00:00|1778.72|1778.22|1778.58|1778.28|1779.07|1778.67|1778.26|1777.88|540
1638821100000|2021-12-06 20:05:00|1778.71|1778.21|1778.8|1778.3|1779.08|1778.69|1778.39|1778.06|407
1638821400000|2021-12-06 20:10:00|1778.83|1778.33|1779.22|1778.72|1779.35|1778.95|1778.62|1778.27|428
1638821700000|2021-12-06 20:15:00|1779.23|1778.93|1779.2|1778.9|1779.45|1779.06|1778.99|1778.58|449
1638822000000|2021-12-06 20:20:00|1779.29|1778.79|1779.16|1778.86|1779.32|1778.97|1778.76|1778.42|388
1638822300000|2021-12-06 20:25:00|1779.17|1778.87|1779.65|1779.35|1779.78|1779.43|1779.14|1778.74|475
1638822600000|2021-12-06 20:30:00|1779.64|1779.34|1779.49|1779.19|1779.7|1779.34|1779.14|1778.75|548
1638822900000|2021-12-06 20:35:00|1779.48|1779.18|1779.02|1778.72|1779.68|1779.28|1779.01|1778.61|515
1638823200000|2021-12-06 20:40:00|1779.05|1778.75|1779.34|1778.84|1779.57|1779.17|1778.88|1778.51|446
1638823500000|2021-12-06 20:45:00|1779.37|1778.87|1779.74|1779.44|1780.01|1779.64|1779.29|1778.86|505
1638823800000|2021-12-06 20:50:00|1779.76|1779.46|1779.52|1779.02|1780.04|1779.65|1779.33|1779.01|532
1638824100000|2021-12-06 20:55:00|1779.53|1779.03|1779.32|1779.02|1779.85|1779.4|1779.13|1778.73|704
1638824400000|2021-12-06 21:00:00|1779.35|1779.05|1779.13|1778.63|1779.6|1779.21|1778.65|1778.29|394
1638824700000|2021-12-06 21:05:00|1779.15|1778.65|1778.74|1778.44|1779.18|1778.79|1778.56|1778.23|238
1638825000000|2021-12-06 21:10:00|1778.77|1778.47|1778.8|1778.5|1778.98|1778.62|1778.48|1778.13|226
1638825300000|2021-12-06 21:15:00|1778.82|1778.52|1778.9|1778.4|1779|1778.61|1778.58|1778.19|212
1638825600000|2021-12-06 21:20:00|1778.91|1778.41|1778.95|1778.45|1779.14|1778.72|1778.65|1778.26|178
1638825900000|2021-12-06 21:25:00|1778.96|1778.46|1779.05|1778.55|1779.11|1778.71|1778.66|1778.29|236
1638826200000|2021-12-06 21:30:00|1779.04|1778.54|1778.71|1778.21|1779.25|1778.95|1778.54|1778.15|210
1638826500000|2021-12-06 21:35:00|1778.72|1778.22|1778.89|1778.39|1779.02|1778.52|1778.65|1778.22|161
1638826800000|2021-12-06 21:40:00|1778.85|1778.35|1778.7|1778.2|1779.04|1778.6|1778.6|1778.17|183
1638827100000|2021-12-06 21:45:00|1778.69|1778.19|1778.63|1778.13|1778.95|1778.45|1778.53|1778.03|204
1638827400000|2021-12-06 21:50:00|1778.62|1778.12|1778.69|1778.19|1778.75|1778.25|1778.58|1778.08|138
1638827700000|2021-12-06 21:55:00|1778.7|1778.2|1778.8|1778.3|1779.11|1778.61|1778.55|1778.05|254
1638831600000|2021-12-06 23:00:00|1779.3|1778.8|1779.41|1778.91|1779.6|1779.1|1779.1|1778.6|180
1638831900000|2021-12-06 23:05:00|1779.42|1778.92|1779.87|1779.37|1779.96|1779.46|1779.3|1778.8|214
1638832200000|2021-12-06 23:10:00|1779.84|1779.34|1779.96|1779.46|1780.01|1779.51|1779.59|1779.09|203
1638832500000|2021-12-06 23:15:00|1779.92|1779.42|1780.48|1779.98|1780.49|1779.99|1779.92|1779.42|160
1638832800000|2021-12-06 23:20:00|1780.42|1779.92|1780.62|1780.12|1780.74|1780.24|1780.4|1779.9|151
1638833100000|2021-12-06 23:25:00|1780.63|1780.13|1780.68|1780.18|1780.86|1780.36|1780.53|1780.03|183
1638833400000|2021-12-06 23:30:00|1780.69|1780.19|1780.87|1780.37|1781.37|1780.87|1780.69|1780.19|350
1638833700000|2021-12-06 23:35:00|1780.91|1780.41|1781.36|1780.86|1781.4|1780.9|1780.84|1780.34|254
1638834000000|2021-12-06 23:40:00|1781.25|1780.75|1782.18|1781.68|1782.32|1781.82|1781.25|1780.75|309
1638834300000|2021-12-06 23:45:00|1782.28|1781.78|1781.66|1781.16|1782.28|1781.78|1781.37|1780.94|311
1638834600000|2021-12-06 23:50:00|1781.64|1781.14|1781.61|1781.11|1781.73|1781.25|1781.43|1780.93|180
1638834900000|2021-12-06 23:55:00|1781.59|1781.09|1781.25|1780.75|1781.66|1781.28|1781.1|1780.6|272
1638835200000|2021-12-07 00:00:00|1781.31|1780.81|1781.6|1781.1|1781.93|1781.53|1781.03|1780.68|346
1638835500000|2021-12-07 00:05:00|1781.61|1781.11|1781.34|1780.84|1781.71|1781.21|1781.03|1780.72|205
1638835800000|2021-12-07 00:10:00|1781.33|1780.83|1781.6|1781.1|1781.73|1781.31|1781.31|1780.81|232
1638836100000|2021-12-07 00:15:00|1781.61|1781.11|1781.48|1780.98|1782.06|1781.56|1781.45|1780.95|269
1638836400000|2021-12-07 00:20:00|1781.47|1780.97|1781.57|1781.07|1781.61|1781.11|1781.1|1780.6|184
1638836700000|2021-12-07 00:25:00|1781.56|1781.06|1781.49|1780.99|1782|1781.5|1781.46|1780.96|299
1638837000000|2021-12-07 00:30:00|1781.48|1780.98|1781.76|1781.26|1781.85|1781.35|1781.39|1780.9|194
1638837300000|2021-12-07 00:35:00|1781.78|1781.28|1781.98|1781.48|1782.2|1781.75|1781.72|1781.22|223
1638837600000|2021-12-07 00:40:00|1781.97|1781.47|1781.59|1781.09|1782|1781.52|1781.3|1780.8|258
1638837900000|2021-12-07 00:45:00|1781.6|1781.1|1780.59|1780.09|1781.61|1781.11|1780.05|1779.68|372
1638838200000|2021-12-07 00:50:00|1780.61|1780.11|1779.89|1779.39|1780.67|1780.33|1779.72|1779.23|631
1638838500000|2021-12-07 00:55:00|1779.86|1779.36|1779.83|1779.33|1779.93|1779.5|1779.54|1779.06|262
1638838800000|2021-12-07 01:00:00|1779.82|1779.32|1780.63|1780.13|1780.69|1780.19|1779.48|1778.98|775
1638839100000|2021-12-07 01:05:00|1780.57|1780.07|1780.35|1779.85|1780.62|1780.12|1779.6|1779.13|529
1638839400000|2021-12-07 01:10:00|1780.33|1779.83|1779.92|1779.42|1780.44|1779.94|1779.52|1779.11|435
1638839700000|2021-12-07 01:15:00|1779.93|1779.43|1779.52|1779.02|1779.96|1779.46|1779.3|1778.87|386
1638840000000|2021-12-07 01:20:00|1779.51|1779.01|1779.66|1779.16|1779.87|1779.46|1779.47|1778.97|229
1638840300000|2021-12-07 01:25:00|1779.65|1779.15|1779.55|1779.05|1780.31|1779.93|1779.42|1779.05|370
1638840600000|2021-12-07 01:30:00|1779.56|1779.06|1778.86|1778.36|1779.58|1779.18|1778.76|1778.26|482
1638840900000|2021-12-07 01:35:00|1778.88|1778.38|1779.42|1778.92|1779.42|1778.99|1778.75|1778.33|466
1638841200000|2021-12-07 01:40:00|1779.41|1778.91|1779.68|1779.18|1780.02|1779.55|1779.26|1778.83|342
1638841500000|2021-12-07 01:45:00|1779.67|1779.17|1780.24|1779.74|1780.44|1779.94|1779.51|1779.08|424
1638841800000|2021-12-07 01:50:00|1780.22|1779.72|1779.96|1779.46|1780.37|1779.87|1779.81|1779.31|408
1638842100000|2021-12-07 01:55:00|1779.97|1779.47|1779.4|1778.9|1780.31|1779.81|1779.27|1778.87|415
1638842400000|2021-12-07 02:00:00|1779.42|1778.92|1779.58|1779.08|1779.67|1779.17|1778.94|1778.5|526
1638842700000|2021-12-07 02:05:00|1779.57|1779.07|1780.2|1779.7|1780.38|1780.04|1779.54|1779.04|365
1638843000000|2021-12-07 02:10:00|1780.16|1779.66|1780.72|1780.22|1780.77|1780.39|1780.05|1779.63|460
1638843300000|2021-12-07 02:15:00|1780.73|1780.23|1780.44|1779.94|1780.75|1780.35|1780.03|1779.7|476
1638843600000|2021-12-07 02:20:00|1780.32|1780.02|1780.52|1780.02|1780.79|1780.39|1780.29|1779.92|277
1638843900000|2021-12-07 02:25:00|1780.54|1780.04|1780.96|1780.46|1780.98|1780.54|1780.4|1780|278
1638844200000|2021-12-07 02:30:00|1780.9|1780.6|1780.99|1780.49|1781.14|1780.74|1780.4|1780.03|471
1638844500000|2021-12-07 02:35:00|1781|1780.5|1780.31|1779.81|1781.67|1781.27|1779.98|1779.59|467
1638844800000|2021-12-07 02:40:00|1780.32|1779.82|1780.28|1779.78|1780.43|1780.03|1780.07|1779.69|405
1638845100000|2021-12-07 02:45:00|1780.27|1779.77|1780.58|1780.08|1780.67|1780.26|1779.9|1779.53|359
1638845400000|2021-12-07 02:50:00|1780.6|1780.1|1780.31|1779.81|1780.61|1780.18|1780.23|1779.8|284
1638845700000|2021-12-07 02:55:00|1780.29|1779.79|1780.49|1779.99|1780.56|1780.16|1780.17|1779.77|301
1638846000000|2021-12-07 03:00:00|1780.48|1779.98|1780.27|1779.77|1780.51|1780.12|1779.98|1779.59|312
1638846300000|2021-12-07 03:05:00|1780.28|1779.78|1780.08|1779.58|1780.42|1779.99|1779.98|1779.58|322
1638846600000|2021-12-07 03:10:00|1780.07|1779.57|1780.06|1779.56|1780.08|1779.59|1779.39|1779.07|281
1638846900000|2021-12-07 03:15:00|1780.05|1779.55|1779.67|1779.17|1780.06|1779.56|1779.37|1778.96|201
1638847200000|2021-12-07 03:20:00|1779.71|1779.21|1780|1779.5|1780.15|1779.65|1779.58|1779.14|291
1638847500000|2021-12-07 03:25:00|1779.99|1779.49|1779.71|1779.21|1780.16|1779.66|1779.53|1779.11|334
1638847800000|2021-12-07 03:30:00|1779.69|1779.19|1778.57|1778.07|1779.69|1779.27|1778.29|1777.85|543
1638848100000|2021-12-07 03:35:00|1778.56|1778.06|1779.15|1778.65|1780.08|1779.77|1778.47|1777.97|502
1638848400000|2021-12-07 03:40:00|1779.17|1778.67|1778.97|1778.47|1779.36|1778.88|1778.65|1778.22|473
1638848700000|2021-12-07 03:45:00|1778.99|1778.49|1778.77|1778.27|1779.11|1778.68|1778.53|1778.18|367
1638849000000|2021-12-07 03:50:00|1778.67|1778.37|1778.14|1777.64|1778.86|1778.46|1777.68|1777.38|410
1638849300000|2021-12-07 03:55:00|1778.13|1777.63|1777.99|1777.49|1778.56|1778.18|1777.89|1777.44|377
1638849600000|2021-12-07 04:00:00|1777.97|1777.47|1778.24|1777.74|1778.36|1777.94|1777.68|1777.28|356
1638849900000|2021-12-07 04:05:00|1778.12|1777.82|1778.03|1777.53|1778.34|1777.9|1777.51|1777.11|361
1638850200000|2021-12-07 04:10:00|1778.01|1777.51|1777.66|1777.16|1778.25|1777.83|1777.56|1777.12|314
1638850500000|2021-12-07 04:15:00|1777.67|1777.17|1777.88|1777.38|1778.25|1777.84|1777.57|1777.15|356
1638850800000|2021-12-07 04:20:00|1777.87|1777.37|1777.8|1777.3|1778.12|1777.73|1777.59|1777.21|324
1638851100000|2021-12-07 04:25:00|1777.83|1777.33|1777.64|1777.14|1777.94|1777.54|1777.4|1776.99|377
1638851400000|2021-12-07 04:30:00|1777.6|1777.1|1777.32|1776.82|1777.61|1777.24|1777.1|1776.71|271
1638851700000|2021-12-07 04:35:00|1777.31|1776.81|1777.92|1777.42|1777.94|1777.55|1777.1|1776.73|331
1638852000000|2021-12-07 04:40:00|1777.95|1777.45|1777.46|1776.96|1778.04|1777.64|1777.3|1776.89|336
1638852300000|2021-12-07 04:45:00|1777.45|1776.95|1777.79|1777.49|1777.96|1777.55|1777.34|1776.91|323
1638852600000|2021-12-07 04:50:00|1777.78|1777.48|1778.09|1777.59|1778.17|1777.72|1777.74|1777.35|275
1638852900000|2021-12-07 04:55:00|1778.1|1777.6|1778.16|1777.66|1778.16|1777.7|1777.65|1777.27|228
1638853200000|2021-12-07 05:00:00|1778.15|1777.65|1778.85|1778.35|1778.87|1778.48|1777.73|1777.34|386
1638853500000|2021-12-07 05:05:00|1778.86|1778.36|1777.9|1777.6|1778.86|1778.43|1777.2|1776.9|591
1638853800000|2021-12-07 05:10:00|1777.91|1777.61|1777.79|1777.29|1778.15|1777.7|1777.38|1777|351
1638854100000|2021-12-07 05:15:00|1777.86|1777.36|1778.27|1777.77|1778.36|1777.9|1777.49|1777.09|293
1638854400000|2021-12-07 05:20:00|1778.26|1777.76|1778.23|1777.73|1778.28|1777.78|1778.09|1777.59|195
1638854700000|2021-12-07 05:25:00|1778.22|1777.72|1778.7|1778.2|1778.76|1778.37|1778.16|1777.66|243
1638855000000|2021-12-07 05:30:00|1778.68|1778.18|1778.97|1778.47|1779.37|1779.01|1778.56|1778.17|336
1638855300000|2021-12-07 05:35:00|1778.99|1778.49|1779.48|1778.98|1779.71|1779.3|1778.71|1778.28|365
1638855600000|2021-12-07 05:40:00|1779.49|1778.99|1779.82|1779.32|1779.83|1779.38|1779.09|1778.69|317
1638855900000|2021-12-07 05:45:00|1779.81|1779.31|1780.8|1780.3|1780.84|1780.4|1779.71|1779.28|302
1638856200000|2021-12-07 05:50:00|1780.82|1780.32|1781.39|1780.89|1781.68|1781.38|1780.51|1780.16|467
1638856500000|2021-12-07 05:55:00|1781.4|1780.9|1781.32|1780.82|1781.65|1781.27|1780.83|1780.42|595
1638856800000|2021-12-07 06:00:00|1781.33|1780.83|1782.58|1782.08|1782.6|1782.19|1781.26|1780.8|811
1638857100000|2021-12-07 06:05:00|1782.57|1782.07|1782.78|1782.28|1783.2|1782.81|1782.38|1781.9|588
1638857400000|2021-12-07 06:10:00|1782.79|1782.29|1781.49|1780.99|1782.87|1782.37|1781.49|1780.99|483
1638857700000|2021-12-07 06:15:00|1781.4|1781.1|1782.27|1781.77|1782.88|1782.4|1781.15|1780.77|573
1638858000000|2021-12-07 06:20:00|1782.28|1781.78|1781.8|1781.3|1782.36|1781.96|1781.63|1781.22|382
1638858300000|2021-12-07 06:25:00|1781.67|1781.17|1782.22|1781.72|1782.56|1782.18|1781.61|1781.17|432
1638858600000|2021-12-07 06:30:00|1782.23|1781.73|1782.22|1781.72|1782.61|1782.22|1782.03|1781.56|428
1638858900000|2021-12-07 06:35:00|1782.23|1781.73|1782.02|1781.52|1782.23|1781.86|1781.72|1781.31|445
1638859200000|2021-12-07 06:40:00|1782.01|1781.51|1781.57|1781.07|1782.03|1781.53|1781.13|1780.7|353
1638859500000|2021-12-07 06:45:00|1781.46|1781.16|1781.92|1781.42|1782|1781.6|1781.36|1780.99|410
1638859800000|2021-12-07 06:50:00|1781.88|1781.38|1782.2|1781.7|1782.2|1781.78|1781.64|1781.25|321
1638860100000|2021-12-07 06:55:00|1782.23|1781.73|1783.64|1783.14|1783.71|1783.21|1782.16|1781.72|612
1638860400000|2021-12-07 07:00:00|1783.66|1783.16|1783.48|1783.18|1784|1783.7|1782.74|1782.24|660
1638860700000|2021-12-07 07:05:00|1783.49|1783.19|1782.86|1782.56|1783.81|1783.38|1782.69|1782.31|513
1638861000000|2021-12-07 07:10:00|1782.85|1782.55|1783.59|1783.09|1784|1783.56|1782.77|1782.31|548
1638861300000|2021-12-07 07:15:00|1783.58|1783.08|1783.88|1783.58|1784.63|1784.25|1783.4|1782.99|609
1638861600000|2021-12-07 07:20:00|1783.98|1783.48|1784.09|1783.59|1784.66|1784.22|1783.7|1783.32|599
1638861900000|2021-12-07 07:25:00|1784.08|1783.58|1784.19|1783.69|1784.54|1784.04|1783.86|1783.44|639
1638862200000|2021-12-07 07:30:00|1783.98|1783.68|1784.2|1783.9|1784.93|1784.52|1783.85|1783.48|646
1638862500000|2021-12-07 07:35:00|1784.21|1783.91|1783.55|1783.05|1784.37|1784.03|1783.45|1782.95|638
1638862800000|2021-12-07 07:40:00|1783.53|1783.03|1783.92|1783.42|1784.31|1783.91|1783.41|1782.98|410
1638863100000|2021-12-07 07:45:00|1783.91|1783.41|1783.63|1783.13|1783.91|1783.52|1782.65|1782.19|502
1638863400000|2021-12-07 07:50:00|1783.65|1783.15|1783.16|1782.66|1783.9|1783.47|1782.79|1782.4|636
1638863700000|2021-12-07 07:55:00|1783.24|1782.74|1782.9|1782.6|1783.74|1783.37|1782.9|1782.49|603
1638864000000|2021-12-07 08:00:00|1782.92|1782.62|1782.53|1782.23|1783.45|1783.15|1782.47|1782.09|966
1638864300000|2021-12-07 08:05:00|1782.54|1782.24|1781.72|1781.42|1782.72|1782.4|1781.72|1781.42|648
1638864600000|2021-12-07 08:10:00|1781.82|1781.32|1781.74|1781.44|1783.05|1782.66|1781.26|1780.9|684
1638864900000|2021-12-07 08:15:00|1781.79|1781.49|1782.1|1781.8|1782.8|1782.44|1781.74|1781.36|526
1638865200000|2021-12-07 08:20:00|1782.11|1781.81|1781.96|1781.46|1782.26|1781.89|1781.66|1781.27|497
1638865500000|2021-12-07 08:25:00|1781.87|1781.57|1782.16|1781.86|1782.57|1782.17|1781.8|1781.47|658
1638865800000|2021-12-07 08:30:00|1782.26|1781.76|1782.89|1782.59|1783.23|1782.88|1782.18|1781.76|798
1638866100000|2021-12-07 08:35:00|1782.79|1782.49|1783.33|1783.03|1783.6|1783.23|1782.52|1782.16|782
1638866400000|2021-12-07 08:40:00|1783.35|1783.05|1783.89|1783.39|1783.9|1783.56|1782.87|1782.57|599
1638866700000|2021-12-07 08:45:00|1783.88|1783.38|1783.35|1783.05|1783.95|1783.55|1783.16|1782.81|694
1638867000000|2021-12-07 08:50:00|1783.32|1783.02|1783.3|1783|1783.59|1783.21|1783.16|1782.75|466
1638867300000|2021-12-07 08:55:00|1783.29|1782.99|1781.98|1781.68|1783.41|1783.08|1781.93|1781.54|576
1638867600000|2021-12-07 09:00:00|1781.99|1781.69|1780.67|1780.17|1782.3|1781.93|1779.91|1779.54|901
1638867900000|2021-12-07 09:05:00|1780.68|1780.18|1779.36|1779.06|1780.8|1780.44|1779.01|1778.62|774
1638868200000|2021-12-07 09:10:00|1779.37|1779.07|1779.13|1778.63|1779.59|1779.29|1778.21|1777.83|831
1638868500000|2021-12-07 09:15:00|1779.14|1778.64|1778.14|1777.84|1779.43|1779.04|1777.88|1777.5|850
1638868800000|2021-12-07 09:20:00|1778.11|1777.81|1778.05|1777.75|1778.78|1778.36|1777.74|1777.41|811
1638869100000|2021-12-07 09:25:00|1778.06|1777.76|1779.09|1778.59|1779.47|1779.09|1777.59|1777.27|746
1638869400000|2021-12-07 09:30:00|1779|1778.7|1779.22|1778.72|1779.75|1779.37|1778.82|1778.47|787
1638869700000|2021-12-07 09:35:00|1779.13|1778.83|1779.8|1779.5|1780.42|1780.02|1778.99|1778.6|568
1638870000000|2021-12-07 09:40:00|1779.79|1779.49|1780.36|1780.06|1780.81|1780.42|1779.73|1779.43|435
1638870300000|2021-12-07 09:45:00|1780.32|1780.02|1780.19|1779.89|1780.61|1780.22|1780.01|1779.63|473
1638870600000|2021-12-07 09:50:00|1780.29|1779.79|1780.67|1780.37|1781.28|1780.93|1779.99|1779.66|479
1638870900000|2021-12-07 09:55:00|1780.66|1780.36|1781.43|1781.13|1782.02|1781.69|1780.65|1780.35|561
1638871200000|2021-12-07 10:00:00|1781.4|1781.1|1780.33|1780.03|1781.74|1781.37|1779.88|1779.53|580
1638871500000|2021-12-07 10:05:00|1780.35|1780.05|1779.95|1779.65|1780.99|1780.63|1779.94|1779.58|460
1638871800000|2021-12-07 10:10:00|1780.04|1779.54|1779.16|1778.86|1780.19|1779.8|1778.6|1778.3|600
1638872100000|2021-12-07 10:15:00|1779.19|1778.89|1779.98|1779.68|1779.98|1779.68|1779.03|1778.63|708
1638872400000|2021-12-07 10:20:00|1779.97|1779.67|1779.72|1779.42|1780.2|1779.8|1779.59|1779.21|465
1638872700000|2021-12-07 10:25:00|1779.69|1779.39|1779.86|1779.36|1780.4|1780.03|1779.61|1779.22|529
1638873000000|2021-12-07 10:30:00|1779.79|1779.49|1780.25|1779.95|1780.4|1779.98|1779.73|1779.37|408
1638873300000|2021-12-07 10:35:00|1780.24|1779.94|1780.41|1780.11|1780.6|1780.19|1780.01|1779.63|379
1638873600000|2021-12-07 10:40:00|1780.4|1780.1|1780.48|1779.98|1780.74|1780.35|1780.22|1779.83|389
1638873900000|2021-12-07 10:45:00|1780.37|1780.07|1780.95|1780.65|1781.05|1780.65|1780.33|1780.02|452
1638874200000|2021-12-07 10:50:00|1780.94|1780.64|1780.38|1780.08|1781.08|1780.68|1780.19|1779.81|414
1638874500000|2021-12-07 10:55:00|1780.37|1780.07|1780.73|1780.43|1780.89|1780.49|1780.14|1779.77|471
1638874800000|2021-12-07 11:00:00|1780.83|1780.33|1780.99|1780.69|1781.36|1780.99|1780.61|1780.21|504
1638875100000|2021-12-07 11:05:00|1781.05|1780.55|1780.67|1780.37|1781.05|1780.68|1780.54|1780.24|487
1638875400000|2021-12-07 11:10:00|1780.65|1780.35|1781.67|1781.17|1781.69|1781.29|1780.58|1780.24|521
1638875700000|2021-12-07 11:15:00|1781.57|1781.27|1781.42|1781.12|1782.33|1781.92|1781.2|1780.82|379
1638876000000|2021-12-07 11:20:00|1781.44|1781.14|1782.08|1781.58|1782.11|1781.74|1781.44|1781.06|476
1638876300000|2021-12-07 11:25:00|1782.1|1781.6|1782.2|1781.9|1782.4|1782.02|1781.83|1781.48|388
1638876600000|2021-12-07 11:30:00|1782.19|1781.89|1782.05|1781.75|1782.29|1781.92|1781.7|1781.3|405
1638876900000|2021-12-07 11:35:00|1782.15|1781.65|1782.01|1781.71|1782.42|1782.02|1781.93|1781.58|354
1638877200000|2021-12-07 11:40:00|1782.02|1781.72|1782.76|1782.46|1782.92|1782.54|1781.68|1781.3|416
1638877500000|2021-12-07 11:45:00|1782.77|1782.47|1783.36|1783.06|1783.4|1783.1|1782.76|1782.45|428
1638877800000|2021-12-07 11:50:00|1783.34|1783.04|1782.3|1782|1783.56|1783.2|1782.23|1781.84|544
1638878100000|2021-12-07 11:55:00|1782.29|1781.99|1782.46|1782.16|1782.79|1782.41|1782.14|1781.75|457
1638878400000|2021-12-07 12:00:00|1782.52|1782.22|1784.46|1783.96|1784.97|1784.61|1782.44|1782.04|792
1638878700000|2021-12-07 12:05:00|1784.36|1784.06|1784|1783.7|1784.78|1784.38|1783.61|1783.21|672
1638879000000|2021-12-07 12:10:00|1783.99|1783.69|1783.02|1782.72|1784.27|1783.97|1783|1782.6|593
1638879300000|2021-12-07 12:15:00|1783.07|1782.77|1783.21|1782.91|1783.21|1782.91|1782.33|1781.93|514
1638879600000|2021-12-07 12:20:00|1783.2|1782.9|1783.75|1783.45|1784.15|1783.77|1783.09|1782.73|505
1638879900000|2021-12-07 12:25:00|1783.87|1783.37|1783.46|1783.16|1784.31|1783.91|1783.36|1782.97|565
1638880200000|2021-12-07 12:30:00|1783.49|1783.19|1783.31|1782.81|1783.86|1783.53|1783.09|1782.7|485
1638880500000|2021-12-07 12:35:00|1783.32|1782.82|1782.97|1782.67|1783.77|1783.42|1782.93|1782.56|529
1638880800000|2021-12-07 12:40:00|1782.98|1782.68|1783.14|1782.84|1783.33|1782.97|1782.49|1782.08|446
1638881100000|2021-12-07 12:45:00|1783.13|1782.83|1783.44|1783.14|1783.76|1783.43|1782.88|1782.48|440
1638881400000|2021-12-07 12:50:00|1783.46|1783.16|1783.33|1783.03|1783.65|1783.26|1783.07|1782.67|393
1638881700000|2021-12-07 12:55:00|1783.34|1783.04|1783.68|1783.38|1784.15|1783.77|1783.2|1782.9|625
1638882000000|2021-12-07 13:00:00|1783.64|1783.34|1782.83|1782.33|1783.96|1783.59|1781.91|1781.49|1077
1638882300000|2021-12-07 13:05:00|1782.82|1782.32|1783.31|1783.01|1783.83|1783.53|1782.8|1782.32|835
1638882600000|2021-12-07 13:10:00|1783.3|1783|1783.45|1783.15|1783.71|1783.33|1782.95|1782.61|611
1638882900000|2021-12-07 13:15:00|1783.55|1783.05|1782.22|1781.92|1783.55|1783.25|1782.21|1781.86|576
1638883200000|2021-12-07 13:20:00|1782.12|1781.82|1778.88|1778.38|1782.12|1781.82|1778.79|1778.36|1207
1638883500000|2021-12-07 13:25:00|1778.94|1778.44|1778.56|1778.06|1779.51|1779.18|1778.22|1777.89|1047
1638883800000|2021-12-07 13:30:00|1778.54|1778.04|1777.24|1776.94|1778.94|1778.64|1775.85|1775.45|1378
1638884100000|2021-12-07 13:35:00|1777.22|1776.92|1773.5|1773.2|1777.3|1776.92|1773.38|1773.02|1386
1638884400000|2021-12-07 13:40:00|1773.49|1773.19|1774.4|1774.1|1775.24|1774.86|1772.42|1772.12|1252
1638884700000|2021-12-07 13:45:00|1774.51|1774.01|1773.39|1773.09|1775.23|1774.88|1772.93|1772.57|1113
1638885000000|2021-12-07 13:50:00|1773.4|1773.1|1775.25|1774.95|1775.56|1775.14|1773.27|1772.82|871
1638885300000|2021-12-07 13:55:00|1775.21|1774.91|1775.52|1775.22|1776.16|1775.75|1774.75|1774.4|873
1638885600000|2021-12-07 14:00:00|1775.54|1775.24|1774.73|1774.43|1775.71|1775.39|1773.92|1773.53|971
1638885900000|2021-12-07 14:05:00|1774.72|1774.42|1776.21|1775.91|1776.56|1776.19|1774.69|1774.39|937
1638886200000|2021-12-07 14:10:00|1776.3|1776|1779.22|1778.92|1779.9|1779.51|1776.3|1775.98|1344
1638886500000|2021-12-07 14:15:00|1779.21|1778.91|1780.38|1780.08|1781.58|1781.28|1779.2|1778.8|1174
1638886800000|2021-12-07 14:20:00|1780.46|1780.16|1780.51|1780.21|1781.08|1780.68|1780.04|1779.65|838
1638887100000|2021-12-07 14:25:00|1780.61|1780.11|1779.05|1778.75|1780.94|1780.53|1779.05|1778.7|877
1638887400000|2021-12-07 14:30:00|1779.06|1778.76|1780.11|1779.61|1781.23|1780.83|1778.76|1778.42|1341
1638887700000|2021-12-07 14:35:00|1780.19|1779.69|1780.32|1780.02|1782.02|1781.68|1779.4|1778.99|1224
1638888000000|2021-12-07 14:40:00|1780.4|1780.1|1780.38|1780.08|1781.64|1781.25|1779.58|1779.23|1046
1638888300000|2021-12-07 14:45:00|1780.39|1780.09|1778.85|1778.55|1780.49|1780.17|1778.63|1778.31|1023
1638888600000|2021-12-07 14:50:00|1778.86|1778.56|1780.45|1780.15|1781.11|1780.71|1778.73|1778.38|1065
1638888900000|2021-12-07 14:55:00|1780.46|1780.16|1779.95|1779.65|1780.72|1780.33|1779.36|1778.98|919
1638889200000|2021-12-07 15:00:00|1779.89|1779.59|1781.29|1780.99|1782.09|1781.69|1779.5|1779.13|1033
1638889500000|2021-12-07 15:05:00|1781.27|1780.97|1780.11|1779.81|1781.6|1781.21|1780.07|1779.77|815
1638889800000|2021-12-07 15:10:00|1780.12|1779.82|1781.35|1780.85|1781.39|1781.05|1779.06|1778.7|970
1638890100000|2021-12-07 15:15:00|1781.24|1780.94|1781.43|1780.93|1782.51|1782.11|1780.94|1780.64|933
1638890400000|2021-12-07 15:20:00|1781.34|1781.04|1782.04|1781.74|1782.32|1781.92|1781.09|1780.7|946
1638890700000|2021-12-07 15:25:00|1782.05|1781.75|1782.33|1782.03|1782.61|1782.23|1781.35|1780.9|919
1638891000000|2021-12-07 15:30:00|1782.32|1782.02|1782.5|1782.2|1782.67|1782.32|1781.62|1781.23|926
1638891300000|2021-12-07 15:35:00|1782.51|1782.21|1783.47|1783.17|1784.38|1784.08|1782.4|1782.07|1060
1638891600000|2021-12-07 15:40:00|1783.48|1783.18|1783.09|1782.79|1784.04|1783.65|1782.9|1782.58|954
1638891900000|2021-12-07 15:45:00|1783.06|1782.76|1781.99|1781.69|1783.19|1782.79|1781.13|1780.78|868
1638892200000|2021-12-07 15:50:00|1781.91|1781.61|1782.48|1781.98|1782.89|1782.5|1781.72|1781.33|956
1638892500000|2021-12-07 15:55:00|1782.49|1781.99|1782.75|1782.45|1782.92|1782.57|1782|1781.6|768
1638892800000|2021-12-07 16:00:00|1782.76|1782.46|1782.7|1782.4|1783.73|1783.37|1782.67|1782.28|735
1638893100000|2021-12-07 16:05:00|1782.69|1782.39|1782.38|1782.08|1783.08|1782.69|1782.29|1781.9|625
1638893400000|2021-12-07 16:10:00|1782.44|1782.14|1783.32|1782.82|1783.66|1783.26|1782.33|1781.93|727
1638893700000|2021-12-07 16:15:00|1783.33|1782.83|1782.83|1782.33|1783.58|1783.19|1782.7|1782.31|648
1638894000000|2021-12-07 16:20:00|1782.82|1782.32|1783.49|1783.19|1783.67|1783.27|1782.35|1781.95|535
1638894300000|2021-12-07 16:25:00|1783.48|1783.18|1786.04|1785.74|1786.08|1785.75|1783.45|1783.06|853
1638894600000|2021-12-07 16:30:00|1786.02|1785.72|1785.76|1785.46|1786.71|1786.33|1785.1|1784.69|1005
1638894900000|2021-12-07 16:35:00|1785.78|1785.48|1786.11|1785.61|1786.21|1785.84|1785.49|1785.09|702
1638895200000|2021-12-07 16:40:00|1786.09|1785.59|1786.13|1785.83|1786.96|1786.63|1785.16|1784.81|816
1638895500000|2021-12-07 16:45:00|1786.14|1785.84|1786.94|1786.44|1787.43|1787.13|1785.57|1785.27|840
1638895800000|2021-12-07 16:50:00|1786.93|1786.43|1786.1|1785.8|1788.01|1787.71|1786.08|1785.67|694
1638896100000|2021-12-07 16:55:00|1786.12|1785.82|1786.27|1785.77|1786.66|1786.31|1785.83|1785.53|730
1638896400000|2021-12-07 17:00:00|1786.28|1785.78|1786.81|1786.31|1786.82|1786.49|1786.23|1785.77|591
1638896700000|2021-12-07 17:05:00|1786.8|1786.3|1786.59|1786.09|1786.85|1786.52|1786.16|1785.71|451
1638897000000|2021-12-07 17:10:00|1786.56|1786.06|1786.36|1785.86|1787.15|1786.76|1785.94|1785.57|556
1638897300000|2021-12-07 17:15:00|1786.35|1785.85|1785.11|1784.61|1786.35|1785.93|1785.05|1784.6|543
1638897600000|2021-12-07 17:20:00|1785.1|1784.6|1784.44|1783.94|1785.18|1784.77|1784.15|1783.82|370
1638897900000|2021-12-07 17:25:00|1784.33|1784.03|1784.36|1784.06|1784.68|1784.3|1784.05|1783.72|592
1638898200000|2021-12-07 17:30:00|1784.45|1783.95|1784.46|1784.16|1784.65|1784.26|1784.16|1783.77|352
1638898500000|2021-12-07 17:35:00|1784.55|1784.05|1784.56|1784.26|1785.1|1784.8|1784.43|1784.04|428
1638898800000|2021-12-07 17:40:00|1784.67|1784.17|1783.52|1783.22|1784.67|1784.26|1783.15|1782.75|476
1638899100000|2021-12-07 17:45:00|1783.61|1783.11|1783.45|1782.95|1783.61|1783.21|1783.04|1782.64|456
1638899400000|2021-12-07 17:50:00|1783.44|1782.94|1782.72|1782.42|1783.47|1783.06|1782.68|1782.31|372
1638899700000|2021-12-07 17:55:00|1782.74|1782.44|1783.31|1783.01|1783.55|1783.15|1782.17|1781.78|599
1638900000000|2021-12-07 18:00:00|1783.32|1783.02|1784.01|1783.51|1784.11|1783.71|1782.78|1782.44|560
1638900300000|2021-12-07 18:05:00|1784|1783.5|1783.72|1783.42|1784|1783.59|1783.41|1783.09|536
1638900600000|2021-12-07 18:10:00|1783.71|1783.41|1783.49|1783.19|1783.89|1783.48|1782.95|1782.56|592
1638900900000|2021-12-07 18:15:00|1783.5|1783.2|1784.07|1783.57|1784.71|1784.32|1783.5|1783.2|631
1638901200000|2021-12-07 18:20:00|1784.06|1783.56|1783.29|1782.99|1784.06|1783.69|1783.18|1782.78|436
1638901500000|2021-12-07 18:25:00|1783.3|1783|1784.41|1783.91|1784.42|1784.03|1783.09|1782.7|564
1638901800000|2021-12-07 18:30:00|1784.36|1783.86|1783.03|1782.53|1784.39|1783.89|1782.94|1782.52|402
1638902100000|2021-12-07 18:35:00|1783.05|1782.55|1782.66|1782.36|1783.21|1782.81|1782.42|1782.02|302
1638902400000|2021-12-07 18:40:00|1782.64|1782.34|1782.85|1782.55|1783.45|1783.05|1782.58|1782.2|317
1638902700000|2021-12-07 18:45:00|1782.86|1782.56|1783.57|1783.07|1783.67|1783.37|1782.73|1782.33|287
1638903000000|2021-12-07 18:50:00|1783.58|1783.08|1783.73|1783.23|1783.94|1783.54|1783.18|1782.78|369
1638903300000|2021-12-07 18:55:00|1783.61|1783.31|1784.31|1784.01|1784.45|1784.04|1783.55|1783.15|418
1638903600000|2021-12-07 19:00:00|1784.3|1784|1784.44|1783.94|1784.55|1784.15|1784.24|1783.83|369
1638903900000|2021-12-07 19:05:00|1784.45|1783.95|1784.16|1783.86|1784.48|1784.09|1784.09|1783.7|267
1638904200000|2021-12-07 19:10:00|1784.15|1783.85|1784.48|1783.98|1784.48|1784.11|1783.98|1783.61|281
1638904500000|2021-12-07 19:15:00|1784.41|1784.11|1784.83|1784.33|1784.89|1784.49|1784.22|1783.84|381
1638904800000|2021-12-07 19:20:00|1784.82|1784.32|1785.23|1784.93|1785.55|1785.16|1784.71|1784.29|325
1638905100000|2021-12-07 19:25:00|1785.21|1784.91|1785.8|1785.3|1785.8|1785.41|1784.76|1784.36|355
1638905400000|2021-12-07 19:30:00|1785.71|1785.41|1784.86|1784.36|1785.8|1785.41|1784.72|1784.3|373
1638905700000|2021-12-07 19:35:00|1784.87|1784.37|1784.36|1784.06|1785.15|1784.75|1784.17|1783.79|450
1638906000000|2021-12-07 19:40:00|1784.38|1784.08|1784.68|1784.18|1784.82|1784.43|1784.18|1783.78|403
1638906300000|2021-12-07 19:45:00|1784.58|1784.28|1784.86|1784.36|1784.86|1784.46|1784.34|1783.96|342
1638906600000|2021-12-07 19:50:00|1784.76|1784.46|1785.02|1784.52|1785.1|1784.69|1784.54|1784.16|376
1638906900000|2021-12-07 19:55:00|1784.91|1784.61|1785.08|1784.78|1785.29|1784.88|1784.66|1784.27|344
1638907200000|2021-12-07 20:00:00|1785.07|1784.77|1785.22|1784.72|1785.39|1784.99|1784.89|1784.49|327
1638907500000|2021-12-07 20:05:00|1785.13|1784.83|1784.97|1784.67|1785.39|1785|1784.97|1784.57|434
1638907800000|2021-12-07 20:10:00|1784.98|1784.68|1786.45|1785.95|1786.47|1786.09|1784.89|1784.5|333
1638908100000|2021-12-07 20:15:00|1786.46|1785.96|1785.44|1784.94|1786.55|1786.13|1785.34|1784.94|482
1638908400000|2021-12-07 20:20:00|1785.43|1784.93|1785.92|1785.62|1786.11|1785.73|1785.27|1784.86|427
1638908700000|2021-12-07 20:25:00|1786.02|1785.52|1786.02|1785.72|1786.24|1785.88|1785.72|1785.31|381
1638909000000|2021-12-07 20:30:00|1786.11|1785.61|1785.82|1785.52|1786.14|1785.72|1785.44|1785.04|447
1638909300000|2021-12-07 20:35:00|1785.83|1785.53|1785.65|1785.35|1785.93|1785.57|1785.55|1785.2|472
1638909600000|2021-12-07 20:40:00|1785.75|1785.25|1785.88|1785.58|1786.26|1785.94|1785.64|1785.24|474
1638909900000|2021-12-07 20:45:00|1785.9|1785.6|1785.9|1785.6|1786.43|1786.06|1785.85|1785.47|395
1638910200000|2021-12-07 20:50:00|1785.92|1785.62|1785.82|1785.52|1786.72|1786.33|1785.79|1785.4|509
1638910500000|2021-12-07 20:55:00|1785.81|1785.51|1785.55|1785.25|1786.03|1785.66|1785.37|1785.03|675
1638910800000|2021-12-07 21:00:00|1785.52|1785.22|1785.2|1784.7|1785.52|1785.22|1784.91|1784.54|367
1638911100000|2021-12-07 21:05:00|1785.12|1784.82|1784.87|1784.57|1785.34|1784.91|1784.86|1784.45|284
1638911400000|2021-12-07 21:10:00|1784.89|1784.59|1784.4|1784.1|1784.97|1784.59|1784.27|1783.9|226
1638911700000|2021-12-07 21:15:00|1784.39|1784.09|1784.31|1784.01|1784.55|1784.14|1784.1|1783.72|217
1638912000000|2021-12-07 21:20:00|1784.32|1784.02|1784.24|1783.94|1784.46|1784.11|1784.21|1783.81|154
1638912300000|2021-12-07 21:25:00|1784.34|1783.84|1784.64|1784.14|1784.75|1784.35|1784.24|1783.84|213
1638912600000|2021-12-07 21:30:00|1784.65|1784.15|1784.75|1784.25|1784.77|1784.33|1784.52|1784.12|200
1638912900000|2021-12-07 21:35:00|1784.74|1784.24|1784.73|1784.23|1784.85|1784.39|1784.53|1784.15|212
1638913200000|2021-12-07 21:40:00|1784.72|1784.22|1784.46|1783.96|1784.73|1784.26|1784.34|1783.91|149
1638913500000|2021-12-07 21:45:00|1784.49|1783.99|1784.57|1784.07|1784.64|1784.2|1784.37|1783.93|189
1638913800000|2021-12-07 21:50:00|1784.58|1784.08|1784.42|1783.92|1784.92|1784.52|1784.38|1783.91|198
1638914100000|2021-12-07 21:55:00|1784.44|1783.94|1784.31|1783.81|1784.56|1784.11|1784.15|1783.74|217
1638918000000|2021-12-07 23:00:00|1784.58|1784.28|1785.07|1784.57|1785.27|1784.77|1784.55|1784.1|176
1638918300000|2021-12-07 23:05:00|1785.09|1784.59|1785.02|1784.52|1785.16|1784.72|1784.92|1784.42|146
1638918600000|2021-12-07 23:10:00|1785.03|1784.53|1784.99|1784.49|1785.35|1784.85|1784.9|1784.4|292
1638918900000|2021-12-07 23:15:00|1784.98|1784.48|1784.01|1783.51|1785.01|1784.51|1783.91|1783.41|294
1638919200000|2021-12-07 23:20:00|1784|1783.5|1784.27|1783.77|1784.46|1783.96|1783.92|1783.45|146
1638919500000|2021-12-07 23:25:00|1784.22|1783.72|1784.37|1783.87|1784.4|1783.9|1784.19|1783.69|68
1638919800000|2021-12-07 23:30:00|1784.4|1783.9|1784.75|1784.25|1784.84|1784.39|1784.37|1783.87|127
1638920100000|2021-12-07 23:35:00|1784.76|1784.26|1784.58|1784.08|1784.86|1784.36|1784.49|1784.07|116
1638920400000|2021-12-07 23:40:00|1784.59|1784.09|1784.67|1784.17|1784.68|1784.28|1784.43|1784.04|97
1638920700000|2021-12-07 23:45:00|1784.66|1784.16|1784.66|1784.16|1784.92|1784.5|1784.42|1784.05|102
1638921000000|2021-12-07 23:50:00|1784.65|1784.15|1785.49|1784.99|1785.65|1785.28|1784.59|1784.1|212
1638921300000|2021-12-07 23:55:00|1785.48|1784.98|1785.08|1784.58|1785.56|1785.17|1784.75|1784.38|223
1638921600000|2021-12-08 00:00:00|1785.07|1784.57|1785.56|1785.26|1785.76|1785.36|1784.81|1784.38|312
1638921900000|2021-12-08 00:05:00|1785.55|1785.25|1785.08|1784.58|1785.91|1785.53|1784.75|1784.41|301
1638922200000|2021-12-08 00:10:00|1785.09|1784.59|1785.02|1784.72|1785.69|1785.37|1784.79|1784.4|372
1638922500000|2021-12-08 00:15:00|1784.99|1784.69|1785.69|1785.39|1785.79|1785.47|1784.84|1784.44|414
1638922800000|2021-12-08 00:20:00|1785.79|1785.29|1786.08|1785.58|1786.25|1785.81|1785.62|1785.22|387
1638923100000|2021-12-08 00:25:00|1786.07|1785.57|1786.23|1785.73|1786.27|1785.77|1785.89|1785.39|227
1638923400000|2021-12-08 00:30:00|1786.22|1785.72|1786.22|1785.72|1786.29|1785.85|1785.72|1785.32|218
1638923700000|2021-12-08 00:35:00|1786.21|1785.71|1786.29|1785.79|1786.46|1786.05|1785.93|1785.5|231
1638924000000|2021-12-08 00:40:00|1786.31|1785.81|1786.14|1785.64|1786.34|1785.84|1785.79|1785.41|189
1638924300000|2021-12-08 00:45:00|1786.13|1785.63|1785.73|1785.23|1786.29|1785.88|1785.67|1785.22|243
1638924600000|2021-12-08 00:50:00|1785.74|1785.24|1785.11|1784.61|1785.74|1785.25|1785.11|1784.61|364
1638924900000|2021-12-08 00:55:00|1785.13|1784.63|1785.66|1785.16|1785.66|1785.16|1785.09|1784.61|309
1638925200000|2021-12-08 01:00:00|1785.64|1785.14|1785.35|1784.85|1786.05|1785.65|1785.04|1784.6|606
1638925500000|2021-12-08 01:05:00|1785.36|1784.86|1785.43|1784.93|1785.76|1785.4|1784.92|1784.55|541
1638925800000|2021-12-08 01:10:00|1785.44|1784.94|1785|1784.5|1785.54|1785.16|1784.69|1784.29|487
1638926100000|2021-12-08 01:15:00|1785.01|1784.51|1785.88|1785.38|1785.97|1785.47|1784.7|1784.37|559
1638926400000|2021-12-08 01:20:00|1785.87|1785.37|1785.7|1785.2|1786.12|1785.62|1785.57|1785.2|540
1638926700000|2021-12-08 01:25:00|1785.59|1785.29|1785.81|1785.31|1785.83|1785.43|1785.09|1784.62|407
1638927000000|2021-12-08 01:30:00|1785.68|1785.38|1785.74|1785.24|1785.83|1785.42|1785.13|1784.81|440
1638927300000|2021-12-08 01:35:00|1785.72|1785.22|1786.4|1785.9|1786.42|1786.03|1785.71|1785.21|387
1638927600000|2021-12-08 01:40:00|1786.42|1785.92|1786.91|1786.41|1787.08|1786.68|1786.2|1785.79|433
1638927900000|2021-12-08 01:45:00|1786.9|1786.4|1787.38|1786.88|1787.47|1787.08|1786.78|1786.38|500
1638928200000|2021-12-08 01:50:00|1787.4|1786.9|1787.46|1786.96|1787.67|1787.31|1787.15|1786.76|370
1638928500000|2021-12-08 01:55:00|1787.47|1786.97|1787.07|1786.57|1787.47|1787|1786.8|1786.42|397
1638928800000|2021-12-08 02:00:00|1787.06|1786.56|1788.71|1788.21|1788.76|1788.39|1787|1786.56|442
1638929100000|2021-12-08 02:05:00|1788.76|1788.26|1789.14|1788.64|1789.52|1789.18|1788.62|1788.12|669
1638929400000|2021-12-08 02:10:00|1789.15|1788.65|1789.74|1789.24|1790.06|1789.63|1789.06|1788.65|553
1638929700000|2021-12-08 02:15:00|1789.73|1789.23|1789.75|1789.45|1789.89|1789.46|1788.95|1788.55|433
1638930000000|2021-12-08 02:20:00|1789.74|1789.44|1790.34|1789.84|1790.54|1790.14|1789.74|1789.35|876
1638930300000|2021-12-08 02:25:00|1790.35|1789.85|1790.12|1789.62|1790.71|1790.35|1789.97|1789.58|443
1638930600000|2021-12-08 02:30:00|1790.11|1789.61|1789.85|1789.55|1790.32|1789.93|1789.58|1789.17|440
1638930900000|2021-12-08 02:35:00|1789.86|1789.56|1790.02|1789.52|1790.28|1789.78|1789.55|1789.05|393
1638931200000|2021-12-08 02:40:00|1790.03|1789.53|1790.23|1789.73|1790.29|1789.81|1789.68|1789.28|309
1638931500000|2021-12-08 02:45:00|1790.2|1789.7|1790.1|1789.6|1790.25|1789.75|1789.53|1789.17|383
1638931800000|2021-12-08 02:50:00|1790.06|1789.56|1790.15|1789.65|1790.25|1789.88|1789.71|1789.28|392
1638932100000|2021-12-08 02:55:00|1790.14|1789.64|1790.43|1789.93|1790.43|1790.02|1789.97|1789.54|433
1638932400000|2021-12-08 03:00:00|1790.44|1789.94|1790.08|1789.58|1790.86|1790.43|1789.91|1789.52|549
1638932700000|2021-12-08 03:05:00|1790.05|1789.55|1789.22|1788.92|1790.19|1789.76|1789.08|1788.69|504
1638933000000|2021-12-08 03:10:00|1789.32|1788.82|1789.37|1788.87|1789.58|1789.16|1789.13|1788.73|322
1638933300000|2021-12-08 03:15:00|1789.36|1788.86|1789.26|1788.76|1789.53|1789.13|1789.08|1788.71|401
1638933600000|2021-12-08 03:20:00|1789.25|1788.75|1789.48|1788.98|1789.76|1789.38|1789.18|1788.75|308
1638933900000|2021-12-08 03:25:00|1789.51|1789.01|1789.43|1788.93|1789.62|1789.19|1789.12|1788.7|264
1638934200000|2021-12-08 03:30:00|1789.44|1788.94|1789.34|1788.84|1789.57|1789.12|1789.24|1788.8|216
1638934500000|2021-12-08 03:35:00|1789.35|1788.85|1788.97|1788.47|1789.35|1788.92|1788.85|1788.44|300
1638934800000|2021-12-08 03:40:00|1788.96|1788.46|1788.87|1788.37|1789.11|1788.72|1788.67|1788.28|306
1638935100000|2021-12-08 03:45:00|1788.89|1788.39|1788.29|1787.79|1788.92|1788.51|1788.04|1787.73|369
1638935400000|2021-12-08 03:50:00|1788.3|1787.8|1788.6|1788.1|1789.35|1789.05|1787.95|1787.58|655
1638935700000|2021-12-08 03:55:00|1788.61|1788.11|1788.28|1787.78|1788.62|1788.21|1788.15|1787.73|282
1638936000000|2021-12-08 04:00:00|1788.27|1787.77|1788.29|1787.79|1788.4|1787.9|1788.04|1787.6|191
1638936300000|2021-12-08 04:05:00|1788.3|1787.8|1788.56|1788.06|1788.56|1788.08|1788.07|1787.67|205
1638936600000|2021-12-08 04:10:00|1788.55|1788.05|1788.48|1787.98|1788.63|1788.23|1788.38|1787.89|166
1638936900000|2021-12-08 04:15:00|1788.49|1787.99|1788.43|1787.93|1788.5|1788|1788.1|1787.67|196
1638937200000|2021-12-08 04:20:00|1788.42|1787.92|1788.15|1787.65|1788.43|1787.93|1788.05|1787.55|136
1638937500000|2021-12-08 04:25:00|1788.14|1787.64|1788.23|1787.73|1788.23|1787.84|1787.83|1787.34|168
1638937800000|2021-12-08 04:30:00|1788.22|1787.72|1788.05|1787.55|1788.22|1787.77|1787.86|1787.4|246
1638938100000|2021-12-08 04:35:00|1788.06|1787.56|1788.04|1787.54|1788.06|1787.67|1787.82|1787.42|130
1638938400000|2021-12-08 04:40:00|1788.03|1787.53|1788.63|1788.13|1788.64|1788.14|1788|1787.5|177
1638938700000|2021-12-08 04:45:00|1788.61|1788.11|1789.09|1788.59|1789.15|1788.65|1788.61|1788.11|210
1638939000000|2021-12-08 04:50:00|1789.11|1788.61|1789.52|1789.02|1789.6|1789.13|1789.07|1788.57|180
1638939300000|2021-12-08 04:55:00|1789.48|1788.98|1789.65|1789.15|1789.86|1789.47|1789.44|1788.94|245
1638939600000|2021-12-08 05:00:00|1789.64|1789.14|1789.97|1789.47|1790.03|1789.65|1789.52|1789.11|243
1638939900000|2021-12-08 05:05:00|1789.96|1789.46|1790.33|1789.83|1790.41|1789.91|1789.85|1789.41|231
1638940200000|2021-12-08 05:10:00|1790.34|1789.84|1789.42|1788.92|1790.34|1789.84|1789.31|1788.85|270
1638940500000|2021-12-08 05:15:00|1789.43|1788.93|1789.06|1788.56|1789.5|1789.07|1788.99|1788.54|220
1638940800000|2021-12-08 05:20:00|1789.08|1788.58|1789.42|1788.92|1789.52|1789.13|1789|1788.5|176
1638941100000|2021-12-08 05:25:00|1789.4|1788.9|1789.27|1788.77|1789.59|1789.18|1789.13|1788.74|171
1638941400000|2021-12-08 05:30:00|1789.25|1788.75|1789.88|1789.38|1790.09|1789.69|1789.07|1788.71|377
1638941700000|2021-12-08 05:35:00|1789.87|1789.37|1790.51|1790.01|1790.78|1790.37|1789.81|1789.31|538
1638942000000|2021-12-08 05:40:00|1790.52|1790.02|1790.47|1789.97|1790.73|1790.29|1789.97|1789.58|632
1638942300000|2021-12-08 05:45:00|1790.5|1790|1790.93|1790.63|1791.17|1790.78|1790.4|1789.99|450
1638942600000|2021-12-08 05:50:00|1790.95|1790.65|1791.09|1790.59|1791.15|1790.75|1790.34|1789.9|369
1638942900000|2021-12-08 05:55:00|1791.01|1790.71|1791.02|1790.72|1791.18|1790.78|1790.79|1790.39|384
1638943200000|2021-12-08 06:00:00|1791.01|1790.71|1790.99|1790.69|1791.18|1790.79|1790.8|1790.47|467
1638943500000|2021-12-08 06:05:00|1790.98|1790.68|1791.27|1790.77|1791.97|1791.51|1790.97|1790.58|552
1638943800000|2021-12-08 06:10:00|1791.24|1790.74|1790.95|1790.45|1791.34|1790.97|1790.76|1790.37|429
1638944100000|2021-12-08 06:15:00|1790.93|1790.43|1791.22|1790.72|1791.34|1790.93|1790.72|1790.3|308
1638944400000|2021-12-08 06:20:00|1791.18|1790.68|1790.95|1790.45|1791.21|1790.78|1790.6|1790.21|357
1638944700000|2021-12-08 06:25:00|1790.96|1790.46|1791.38|1790.88|1791.43|1791|1790.8|1790.4|249
1638945000000|2021-12-08 06:30:00|1791.26|1790.96|1790.62|1790.12|1791.5|1791.06|1790.52|1790.09|333
1638945300000|2021-12-08 06:35:00|1790.63|1790.13|1789.85|1789.35|1790.63|1790.24|1789.66|1789.26|570
1638945600000|2021-12-08 06:40:00|1789.84|1789.34|1788.87|1788.57|1790|1789.6|1788.82|1788.45|514
1638945900000|2021-12-08 06:45:00|1788.95|1788.65|1788.38|1788.08|1789.04|1788.68|1788.35|1787.96|485
1638946200000|2021-12-08 06:50:00|1788.37|1788.07|1788.88|1788.38|1789|1788.59|1788.35|1787.95|510
1638946500000|2021-12-08 06:55:00|1788.89|1788.39|1788.97|1788.47|1789.12|1788.73|1788.52|1788.02|437
1638946800000|2021-12-08 07:00:00|1789.06|1788.56|1788.13|1787.63|1789.24|1788.74|1787.75|1787.39|648
1638947100000|2021-12-08 07:05:00|1788.12|1787.62|1787.46|1787.16|1788.64|1788.15|1787.4|1787|678
1638947400000|2021-12-08 07:10:00|1787.52|1787.22|1787.57|1787.07|1787.63|1787.27|1786.74|1786.33|746
1638947700000|2021-12-08 07:15:00|1787.46|1786.96|1787.86|1787.36|1787.98|1787.48|1787.11|1786.61|576
1638948000000|2021-12-08 07:20:00|1787.82|1787.32|1788.41|1787.91|1789.32|1788.98|1787.81|1787.31|605
1638948300000|2021-12-08 07:25:00|1788.45|1787.95|1789.73|1789.23|1790.27|1789.87|1788.44|1787.94|579
1638948600000|2021-12-08 07:30:00|1789.71|1789.21|1790.27|1789.77|1790.66|1790.26|1789.62|1789.18|625
1638948900000|2021-12-08 07:35:00|1790.25|1789.75|1790.56|1790.06|1790.7|1790.3|1790.05|1789.64|385
1638949200000|2021-12-08 07:40:00|1790.57|1790.07|1791.09|1790.59|1791.31|1790.88|1790.13|1789.82|592
1638949500000|2021-12-08 07:45:00|1791.07|1790.57|1791.39|1790.89|1791.87|1791.46|1791.07|1790.57|415
1638949800000|2021-12-08 07:50:00|1791.41|1790.91|1790.16|1789.66|1791.42|1790.92|1790.05|1789.66|478
1638950100000|2021-12-08 07:55:00|1790.15|1789.65|1790.06|1789.76|1790.36|1789.99|1789.79|1789.38|520
1638950400000|2021-12-08 08:00:00|1789.88|1789.58|1789.16|1788.86|1790.44|1790.14|1788.89|1788.59|657
1638950700000|2021-12-08 08:05:00|1789.13|1788.83|1788.76|1788.46|1789.84|1789.54|1788.33|1788.03|820
1638951000000|2021-12-08 08:10:00|1788.86|1788.36|1788.3|1787.8|1789.13|1788.83|1788.2|1787.8|653
1638951300000|2021-12-08 08:15:00|1788.28|1787.78|1787.35|1786.85|1788.46|1788.07|1786.23|1785.89|845
1638951600000|2021-12-08 08:20:00|1787.34|1786.84|1787.85|1787.35|1788.03|1787.64|1786.72|1786.38|683
1638951900000|2021-12-08 08:25:00|1787.75|1787.45|1786.98|1786.68|1788.12|1787.74|1786.9|1786.55|535
1638952200000|2021-12-08 08:30:00|1787|1786.7|1787.65|1787.35|1788.36|1788.03|1786.98|1786.58|603
1638952500000|2021-12-08 08:35:00|1787.66|1787.36|1787.25|1786.95|1787.99|1787.69|1786.02|1785.67|787
1638952800000|2021-12-08 08:40:00|1787.26|1786.96|1787.61|1787.31|1787.96|1787.62|1787.15|1786.77|606
1638953100000|2021-12-08 08:45:00|1787.62|1787.32|1787.86|1787.56|1788.43|1788.04|1787.33|1786.96|563
1638953400000|2021-12-08 08:50:00|1787.87|1787.57|1788.11|1787.61|1788.2|1787.86|1787.58|1787.27|548
1638953700000|2021-12-08 08:55:00|1788.12|1787.62|1788.94|1788.64|1789.3|1788.92|1787.78|1787.43|623
1638954000000|2021-12-08 09:00:00|1788.91|1788.61|1789.17|1788.87|1789.5|1789.12|1788.82|1788.46|513
1638954300000|2021-12-08 09:05:00|1789.13|1788.83|1789.08|1788.58|1789.41|1789.06|1788.87|1788.47|530
1638954600000|2021-12-08 09:10:00|1789.07|1788.57|1788.67|1788.37|1789.11|1788.74|1788.29|1787.89|496
1638954900000|2021-12-08 09:15:00|1788.7|1788.4|1789.6|1789.3|1789.78|1789.41|1788.36|1788|590
1638955200000|2021-12-08 09:20:00|1789.55|1789.25|1788.71|1788.41|1789.69|1789.33|1788.53|1788.15|621
1638955500000|2021-12-08 09:25:00|1788.72|1788.42|1788.99|1788.69|1789.22|1788.83|1788.55|1788.22|424
1638955800000|2021-12-08 09:30:00|1789.02|1788.72|1790.47|1790.17|1790.6|1790.27|1788.99|1788.6|637
1638956100000|2021-12-08 09:35:00|1790.5|1790.2|1790.06|1789.76|1790.53|1790.23|1789.6|1789.24|566
1638956400000|2021-12-08 09:40:00|1790.07|1789.77|1789.37|1789.07|1790.16|1789.86|1789.08|1788.78|407
1638956700000|2021-12-08 09:45:00|1789.47|1788.97|1789.46|1789.16|1789.67|1789.34|1789|1788.61|500
1638957000000|2021-12-08 09:50:00|1789.55|1789.05|1789.59|1789.29|1789.78|1789.43|1789.24|1788.87|434
1638957300000|2021-12-08 09:55:00|1789.65|1789.35|1789.87|1789.57|1789.91|1789.57|1789.27|1788.92|538
1638957600000|2021-12-08 10:00:00|1789.88|1789.58|1789.63|1789.33|1790.13|1789.83|1789.24|1788.9|548
1638957900000|2021-12-08 10:05:00|1789.61|1789.31|1789.16|1788.86|1789.75|1789.34|1788.92|1788.52|333
1638958200000|2021-12-08 10:10:00|1789.14|1788.84|1789.65|1789.35|1789.78|1789.4|1788.98|1788.59|394
1638958500000|2021-12-08 10:15:00|1789.63|1789.33|1790.27|1789.77|1790.27|1789.87|1789.33|1788.99|384
1638958800000|2021-12-08 10:20:00|1790.17|1789.87|1790.34|1789.84|1790.55|1790.17|1789.62|1789.26|546
1638959100000|2021-12-08 10:25:00|1790.33|1789.83|1790.53|1790.23|1790.78|1790.45|1790.05|1789.66|643
1638959400000|2021-12-08 10:30:00|1790.52|1790.22|1791.2|1790.9|1791.37|1791.01|1789.79|1789.41|847
1638959700000|2021-12-08 10:35:00|1791.21|1790.91|1791.85|1791.55|1792.97|1792.6|1791.16|1790.76|935
1638960000000|2021-12-08 10:40:00|1791.84|1791.54|1792.36|1792.06|1793.33|1793.01|1791.82|1791.4|872
1638960300000|2021-12-08 10:45:00|1792.33|1792.03|1792.52|1792.22|1792.93|1792.56|1792.09|1791.7|679
1638960600000|2021-12-08 10:50:00|1792.51|1792.21|1792.46|1792.16|1792.7|1792.32|1792.18|1791.85|490
1638960900000|2021-12-08 10:55:00|1792.45|1792.15|1792.23|1791.93|1792.65|1792.28|1792.2|1791.81|458
1638961200000|2021-12-08 11:00:00|1792.28|1791.98|1792.51|1792.21|1792.81|1792.45|1792|1791.65|719
1638961500000|2021-12-08 11:05:00|1792.52|1792.22|1790.96|1790.66|1792.87|1792.48|1790.96|1790.54|628
1638961800000|2021-12-08 11:10:00|1790.97|1790.67|1790|1789.7|1791.41|1791.01|1789.94|1789.59|811
1638962100000|2021-12-08 11:15:00|1789.99|1789.69|1789.54|1789.24|1790.25|1789.89|1789.06|1788.66|771
1638962400000|2021-12-08 11:20:00|1789.55|1789.25|1789.24|1788.74|1789.57|1789.27|1787.49|1787.08|793
1638962700000|2021-12-08 11:25:00|1789.15|1788.85|1789.91|1789.61|1790|1789.63|1788.88|1788.55|591
1638963000000|2021-12-08 11:30:00|1789.92|1789.62|1789.05|1788.75|1790.04|1789.67|1788.68|1788.37|554
1638963300000|2021-12-08 11:35:00|1789.06|1788.76|1789.02|1788.72|1789.41|1789.1|1788.67|1788.37|543
1638963600000|2021-12-08 11:40:00|1788.95|1788.65|1788.92|1788.62|1789.39|1789.07|1788.64|1788.24|725
1638963900000|2021-12-08 11:45:00|1789.02|1788.52|1786.56|1786.06|1789.52|1789.22|1783.07|1782.77|1813
1638964200000|2021-12-08 11:50:00|1786.57|1786.07|1786.81|1786.51|1788.49|1788.17|1785.79|1785.38|1530
1638964500000|2021-12-08 11:55:00|1786.94|1786.64|1786.99|1786.49|1788.34|1787.84|1786.07|1785.62|1256
1638964800000|2021-12-08 12:00:00|1786.96|1786.46|1786.96|1786.46|1787.05|1786.68|1785.86|1785.43|1044
1638965100000|2021-12-08 12:05:00|1786.98|1786.48|1785.96|1785.46|1787.42|1786.98|1784.69|1784.39|1093
1638965400000|2021-12-08 12:10:00|1785.97|1785.47|1786.03|1785.53|1787.03|1786.64|1785.51|1785.16|976
1638965700000|2021-12-08 12:15:00|1785.98|1785.48|1785.36|1785.06|1786.25|1785.84|1784.99|1784.58|852
1638966000000|2021-12-08 12:20:00|1785.37|1785.07|1783.83|1783.33|1786.23|1785.93|1783.74|1783.33|974
1638966300000|2021-12-08 12:25:00|1783.78|1783.48|1785.29|1784.99|1785.64|1785.31|1783.69|1783.33|1041
1638966600000|2021-12-08 12:30:00|1785.32|1785.02|1784.35|1784.05|1785.43|1785.05|1784.11|1783.71|880
1638966900000|2021-12-08 12:35:00|1784.39|1784.09|1785.68|1785.38|1786.63|1786.23|1784.39|1784.09|870
1638967200000|2021-12-08 12:40:00|1785.67|1785.37|1784.59|1784.29|1786.07|1785.7|1784.39|1783.99|659
1638967500000|2021-12-08 12:45:00|1784.69|1784.19|1784.58|1784.28|1784.89|1784.59|1784.03|1783.64|836
1638967800000|2021-12-08 12:50:00|1784.59|1784.29|1784.51|1784.21|1785.74|1785.35|1784.4|1784.01|735
1638968100000|2021-12-08 12:55:00|1784.61|1784.11|1784.85|1784.35|1785.49|1785.09|1784.34|1783.92|839
1638968400000|2021-12-08 13:00:00|1784.84|1784.34|1784.23|1783.93|1785.73|1785.34|1784.18|1783.85|1039
1638968700000|2021-12-08 13:05:00|1784.24|1783.94|1782.88|1782.58|1784.32|1783.94|1782.33|1781.95|1178
1638969000000|2021-12-08 13:10:00|1782.98|1782.48|1783.38|1782.88|1783.86|1783.47|1782.59|1782.29|908
1638969300000|2021-12-08 13:15:00|1783.39|1782.89|1784.79|1784.49|1785.87|1785.49|1783.03|1782.66|984
1638969600000|2021-12-08 13:20:00|1784.78|1784.48|1782.89|1782.39|1784.89|1784.49|1782.01|1781.65|1242
1638969900000|2021-12-08 13:25:00|1782.75|1782.45|1784.14|1783.84|1784.86|1784.49|1782.6|1782.21|1071
1638970200000|2021-12-08 13:30:00|1784.15|1783.85|1782.93|1782.43|1784.18|1783.85|1781.79|1781.47|1101
1638970500000|2021-12-08 13:35:00|1782.92|1782.42|1783.76|1783.26|1784.31|1783.94|1782.53|1782.09|1021
1638970800000|2021-12-08 13:40:00|1783.62|1783.32|1785.43|1784.93|1785.97|1785.6|1783.06|1782.75|959
1638971100000|2021-12-08 13:45:00|1785.33|1785.03|1784.37|1784.07|1785.7|1785.31|1784.28|1783.89|793
1638971400000|2021-12-08 13:50:00|1784.38|1783.88|1784.41|1784.11|1785.71|1785.29|1784.26|1783.87|768
1638971700000|2021-12-08 13:55:00|1784.3|1784|1783.45|1783.15|1785.24|1784.85|1783.3|1782.83|774
1638972000000|2021-12-08 14:00:00|1783.47|1783.17|1781.74|1781.44|1783.65|1783.35|1781.63|1781.24|1060
1638972300000|2021-12-08 14:05:00|1781.72|1781.42|1782.26|1781.96|1783.17|1782.77|1780.43|1780.13|968
1638972600000|2021-12-08 14:10:00|1782.27|1781.97|1782.91|1782.41|1783.45|1783.05|1782.14|1781.76|780
1638972900000|2021-12-08 14:15:00|1782.92|1782.42|1782.57|1782.07|1783.47|1783.1|1782.47|1782.05|710
1638973200000|2021-12-08 14:20:00|1782.49|1782.19|1782.26|1781.96|1782.94|1782.64|1781.88|1781.58|709
1638973500000|2021-12-08 14:25:00|1782.27|1781.97|1782.33|1782.03|1783.45|1783.09|1782.13|1781.73|784
1638973800000|2021-12-08 14:30:00|1782.32|1782.02|1781.57|1781.07|1783.31|1782.95|1780.83|1780.51|1127
1638974100000|2021-12-08 14:35:00|1781.56|1781.06|1780.26|1779.76|1781.68|1781.3|1780.06|1779.71|1085
1638974400000|2021-12-08 14:40:00|1780.15|1779.85|1780.8|1780.5|1781.84|1781.51|1779.84|1779.54|1030
1638974700000|2021-12-08 14:45:00|1780.78|1780.48|1782.43|1782.13|1783.72|1783.4|1780.54|1780.18|1072
1638975000000|2021-12-08 14:50:00|1782.42|1782.12|1781|1780.7|1782.84|1782.45|1780.85|1780.5|1085
1638975300000|2021-12-08 14:55:00|1780.94|1780.64|1781.68|1781.38|1782.49|1782.19|1780.94|1780.64|1034
1638975600000|2021-12-08 15:00:00|1781.78|1781.28|1784.84|1784.54|1785.32|1784.96|1780.96|1780.66|1540
1638975900000|2021-12-08 15:05:00|1784.86|1784.56|1783.83|1783.53|1785.21|1784.85|1783.47|1783.15|1121
1638976200000|2021-12-08 15:10:00|1783.81|1783.51|1783.56|1783.06|1784.37|1784.02|1783.26|1782.89|931
1638976500000|2021-12-08 15:15:00|1783.38|1783.08|1782.91|1782.41|1783.83|1783.48|1782.18|1781.84|752
1638976800000|2021-12-08 15:20:00|1782.81|1782.51|1782.62|1782.12|1783.19|1782.8|1782.32|1781.91|749
1638977100000|2021-12-08 15:25:00|1782.64|1782.14|1782.04|1781.74|1782.87|1782.53|1781.7|1781.33|887
1638977400000|2021-12-08 15:30:00|1782.1|1781.8|1782.75|1782.45|1782.95|1782.57|1781.63|1781.3|787
1638977700000|2021-12-08 15:35:00|1782.64|1782.34|1782.67|1782.37|1782.9|1782.5|1781.88|1781.56|753
1638978000000|2021-12-08 15:40:00|1782.65|1782.35|1781.74|1781.44|1782.84|1782.46|1781.69|1781.35|581
1638978300000|2021-12-08 15:45:00|1781.75|1781.45|1781.37|1781.07|1781.77|1781.45|1780.41|1780.11|829
1638978600000|2021-12-08 15:50:00|1781.47|1780.97|1781.95|1781.65|1782.16|1781.79|1780.96|1780.57|764
1638978900000|2021-12-08 15:55:00|1782.03|1781.73|1782.69|1782.39|1782.72|1782.41|1781.59|1781.2|1035
1638979200000|2021-12-08 16:00:00|1782.72|1782.42|1782.07|1781.77|1783.25|1782.91|1782.06|1781.68|859
1638979500000|2021-12-08 16:05:00|1782.06|1781.76|1782.2|1781.9|1782.42|1782.08|1781.68|1781.32|730
1638979800000|2021-12-08 16:10:00|1782.21|1781.91|1782.41|1782.11|1782.81|1782.46|1781.33|1780.91|675
1638980100000|2021-12-08 16:15:00|1782.42|1782.12|1782.05|1781.55|1782.95|1782.57|1781.83|1781.45|735
1638980400000|2021-12-08 16:20:00|1781.96|1781.66|1783.21|1782.91|1783.53|1783.16|1781.88|1781.56|666
1638980700000|2021-12-08 16:25:00|1783.14|1782.84|1783.01|1782.71|1783.49|1783.17|1782.78|1782.38|584
1638981000000|2021-12-08 16:30:00|1783.02|1782.72|1782.8|1782.5|1783.17|1782.79|1782.46|1782.1|539
1638981300000|2021-12-08 16:35:00|1782.78|1782.48|1782.55|1782.25|1783.08|1782.75|1782.41|1782.11|538
1638981600000|2021-12-08 16:40:00|1782.54|1782.24|1781.94|1781.64|1782.81|1782.45|1781.93|1781.58|578
1638981900000|2021-12-08 16:45:00|1781.95|1781.65|1782.53|1782.23|1782.95|1782.6|1781.76|1781.46|580
1638982200000|2021-12-08 16:50:00|1782.54|1782.24|1782.45|1782.15|1782.72|1782.39|1782.09|1781.74|589
1638982500000|2021-12-08 16:55:00|1782.44|1782.14|1782.84|1782.34|1782.92|1782.55|1781.96|1781.58|616
1638982800000|2021-12-08 17:00:00|1782.76|1782.46|1782.72|1782.42|1783.79|1783.44|1782.62|1782.27|512
1638983100000|2021-12-08 17:05:00|1782.74|1782.44|1783.43|1783.13|1783.54|1783.14|1782.67|1782.29|512
1638983400000|2021-12-08 17:10:00|1783.42|1783.12|1783.59|1783.29|1783.92|1783.5|1783.38|1783.01|552
1638983700000|2021-12-08 17:15:00|1783.7|1783.2|1784.21|1783.91|1784.49|1784.12|1783.59|1783.2|682
1638984000000|2021-12-08 17:20:00|1784.32|1783.82|1784.51|1784.21|1784.79|1784.4|1784.17|1783.78|610
1638984300000|2021-12-08 17:25:00|1784.55|1784.25|1783.85|1783.35|1784.79|1784.39|1783.74|1783.35|555
1638984600000|2021-12-08 17:30:00|1783.86|1783.36|1783.39|1782.89|1783.99|1783.69|1783.25|1782.89|440
1638984900000|2021-12-08 17:35:00|1783.4|1782.9|1783.62|1783.32|1783.82|1783.42|1783.17|1782.77|423
1638985200000|2021-12-08 17:40:00|1783.71|1783.21|1783.89|1783.39|1784.06|1783.66|1783.58|1783.2|393
1638985500000|2021-12-08 17:45:00|1783.9|1783.4|1784.28|1783.78|1784.34|1783.95|1783.63|1783.23|273
1638985800000|2021-12-08 17:50:00|1784.19|1783.89|1784.97|1784.47|1785.05|1784.66|1784.14|1783.73|276
1638986100000|2021-12-08 17:55:00|1784.98|1784.48|1784.65|1784.15|1785.32|1784.92|1784.5|1784.14|494
1638986400000|2021-12-08 18:00:00|1784.6|1784.3|1784.19|1783.89|1785.22|1784.82|1783.93|1783.5|952
1638986700000|2021-12-08 18:05:00|1784.18|1783.88|1784.44|1784.14|1784.77|1784.35|1783.96|1783.56|638
1638987000000|2021-12-08 18:10:00|1784.54|1784.04|1784.35|1784.05|1785.16|1784.77|1784.21|1783.84|644
1638987300000|2021-12-08 18:15:00|1784.34|1784.04|1785.1|1784.6|1785.11|1784.77|1784.12|1783.71|521
1638987600000|2021-12-08 18:20:00|1785.11|1784.61|1785|1784.5|1785.67|1785.3|1784.68|1784.34|618
1638987900000|2021-12-08 18:25:00|1785.01|1784.51|1785.21|1784.91|1785.45|1785.05|1784.35|1783.95|712
1638988200000|2021-12-08 18:30:00|1785.16|1784.86|1785.59|1785.29|1785.78|1785.43|1784.97|1784.67|511
1638988500000|2021-12-08 18:35:00|1785.69|1785.19|1785.29|1784.79|1785.69|1785.3|1785.14|1784.76|368
1638988800000|2021-12-08 18:40:00|1785.19|1784.89|1785.05|1784.55|1785.45|1785.06|1784.59|1784.23|391
1638989100000|2021-12-08 18:45:00|1785.04|1784.54|1784.59|1784.09|1785.05|1784.63|1784.05|1783.64|358
1638989400000|2021-12-08 18:50:00|1784.6|1784.1|1784.54|1784.24|1784.92|1784.57|1784.35|1783.95|339
1638989700000|2021-12-08 18:55:00|1784.64|1784.14|1784.85|1784.35|1784.88|1784.49|1784.5|1784.13|421
1638990000000|2021-12-08 19:00:00|1784.75|1784.45|1784.95|1784.65|1785.04|1784.65|1784.58|1784.2|291
1638990300000|2021-12-08 19:05:00|1784.92|1784.62|1785.2|1784.7|1785.33|1784.93|1784.7|1784.3|344
1638990600000|2021-12-08 19:10:00|1785.21|1784.71|1785.99|1785.49|1786.16|1785.78|1785.18|1784.7|390
1638990900000|2021-12-08 19:15:00|1785.98|1785.48|1785.8|1785.5|1786.04|1785.71|1785.45|1785.11|401
1638991200000|2021-12-08 19:20:00|1785.79|1785.49|1785.88|1785.58|1786.07|1785.68|1785.68|1785.27|359
1638991500000|2021-12-08 19:25:00|1785.87|1785.57|1785.83|1785.53|1786|1785.6|1785.55|1785.17|400
1638991800000|2021-12-08 19:30:00|1785.82|1785.52|1785.14|1784.84|1785.87|1785.52|1785.12|1784.73|388
1638992100000|2021-12-08 19:35:00|1785.12|1784.82|1785.28|1784.98|1785.48|1785.08|1785.02|1784.63|398
1638992400000|2021-12-08 19:40:00|1785.32|1785.02|1785.88|1785.58|1786.09|1785.7|1785.22|1784.83|388
1638992700000|2021-12-08 19:45:00|1785.96|1785.66|1786.28|1785.78|1786.33|1785.94|1785.77|1785.34|401
1638993000000|2021-12-08 19:50:00|1786.29|1785.79|1786.49|1785.99|1786.67|1786.24|1786.01|1785.68|328
1638993300000|2021-12-08 19:55:00|1786.52|1786.02|1785.97|1785.47|1786.52|1786.08|1785.73|1785.34|425
1638993600000|2021-12-08 20:00:00|1785.98|1785.48|1786.32|1785.82|1786.36|1785.96|1785.81|1785.45|391
1638993900000|2021-12-08 20:05:00|1786.31|1785.81|1786.18|1785.88|1786.42|1786.01|1786.08|1785.77|220
1638994200000|2021-12-08 20:10:00|1786.21|1785.91|1786.27|1785.97|1786.4|1786.03|1786.16|1785.78|225
1638994500000|2021-12-08 20:15:00|1786.28|1785.98|1786.89|1786.59|1786.97|1786.59|1786.26|1785.88|283
1638994800000|2021-12-08 20:20:00|1787|1786.5|1786.82|1786.52|1787.07|1786.68|1786.53|1786.15|321
1638995100000|2021-12-08 20:25:00|1786.83|1786.53|1787.14|1786.64|1787.15|1786.75|1786.72|1786.34|328
1638995400000|2021-12-08 20:30:00|1787.15|1786.65|1786.76|1786.46|1787.15|1786.77|1786.6|1786.2|374
1638995700000|2021-12-08 20:35:00|1786.77|1786.47|1786.79|1786.49|1786.93|1786.54|1786.49|1786.08|313
1638996000000|2021-12-08 20:40:00|1786.78|1786.48|1786.2|1785.9|1786.95|1786.57|1786.09|1785.7|454
1638996300000|2021-12-08 20:45:00|1786.21|1785.91|1786.47|1785.97|1786.62|1786.22|1786|1785.6|439
1638996600000|2021-12-08 20:50:00|1786.46|1785.96|1785.85|1785.55|1786.48|1786.1|1785.66|1785.23|527
1638996900000|2021-12-08 20:55:00|1785.86|1785.56|1786|1785.5|1786.28|1785.89|1785.71|1785.32|597
1638997200000|2021-12-08 21:00:00|1785.97|1785.47|1783.99|1783.49|1786.02|1785.69|1783.86|1783.45|563
1638997500000|2021-12-08 21:05:00|1783.98|1783.48|1784.38|1783.88|1784.55|1784.15|1783.78|1783.37|299
1638997800000|2021-12-08 21:10:00|1784.37|1783.87|1784.07|1783.57|1784.38|1783.97|1783.84|1783.48|245
1638998100000|2021-12-08 21:15:00|1784|1783.7|1783.68|1783.18|1784.13|1783.7|1783.15|1782.78|428
1638998400000|2021-12-08 21:20:00|1783.67|1783.17|1783.08|1782.58|1783.67|1783.26|1782.96|1782.54|284
1638998700000|2021-12-08 21:25:00|1783.07|1782.57|1783.19|1782.69|1783.31|1782.92|1782.81|1782.45|223
1638999000000|2021-12-08 21:30:00|1783.23|1782.73|1783.17|1782.67|1783.44|1783.07|1782.94|1782.51|227
1638999300000|2021-12-08 21:35:00|1783.16|1782.66|1782.85|1782.55|1783.34|1782.9|1782.81|1782.4|208
1638999600000|2021-12-08 21:40:00|1782.95|1782.45|1782.95|1782.45|1783.06|1782.67|1782.77|1782.4|196
1638999900000|2021-12-08 21:45:00|1782.91|1782.41|1782.7|1782.2|1783.14|1782.64|1782.55|1782.15|364
1639000200000|2021-12-08 21:50:00|1782.69|1782.19|1782.85|1782.35|1783.04|1782.63|1782.61|1782.12|281
1639000500000|2021-12-08 21:55:00|1782.86|1782.36|1783.25|1782.75|1783.55|1783.05|1782.67|1782.19|269
1639004400000|2021-12-08 23:00:00|1783.39|1782.89|1783.41|1782.91|1783.63|1783.13|1783.36|1782.86|178
1639004700000|2021-12-08 23:05:00|1783.43|1782.93|1783.51|1783.01|1783.82|1783.42|1783.25|1782.8|198
1639005000000|2021-12-08 23:10:00|1783.48|1782.98|1783.54|1783.04|1783.57|1783.07|1783.43|1782.93|131
1639005300000|2021-12-08 23:15:00|1783.53|1783.03|1784.02|1783.52|1784.05|1783.64|1783.36|1782.97|195
1639005600000|2021-12-08 23:20:00|1784.01|1783.51|1784.09|1783.59|1784.11|1783.69|1783.74|1783.24|187
1639005900000|2021-12-08 23:25:00|1784.1|1783.6|1784.37|1783.87|1784.52|1784.19|1784.01|1783.54|217
1639006200000|2021-12-08 23:30:00|1784.38|1783.88|1783.55|1783.05|1784.42|1784.12|1783.41|1782.99|377
1639006500000|2021-12-08 23:35:00|1783.59|1783.09|1783.42|1783.12|1783.74|1783.35|1783.34|1782.92|156
1639006800000|2021-12-08 23:40:00|1783.45|1783.15|1784.56|1784.26|1784.64|1784.26|1783.38|1782.97|205
1639007100000|2021-12-08 23:45:00|1784.59|1784.29|1783.82|1783.52|1785.05|1784.68|1783.45|1783.05|483
1639007400000|2021-12-08 23:50:00|1783.8|1783.5|1783.71|1783.21|1784.4|1783.99|1783.59|1783.09|285
1639007700000|2021-12-08 23:55:00|1783.72|1783.22|1783.72|1783.42|1784.03|1783.64|1783.47|1783.02|248
1639008000000|2021-12-09 00:00:00|1783.7|1783.4|1783.11|1782.81|1783.9|1783.56|1782.93|1782.52|442
1639008300000|2021-12-09 00:05:00|1783.21|1782.71|1784.5|1784|1784.56|1784.15|1783.03|1782.63|246
1639008600000|2021-12-09 00:10:00|1784.51|1784.01|1784.25|1783.95|1784.54|1784.12|1783.67|1783.31|505
1639008900000|2021-12-09 00:15:00|1784.24|1783.94|1784.73|1784.43|1785.76|1785.44|1784|1783.68|449
1639009200000|2021-12-09 00:20:00|1784.78|1784.48|1784.48|1783.98|1785|1784.58|1784.06|1783.72|233
1639009500000|2021-12-09 00:25:00|1784.49|1783.99|1784.72|1784.42|1785.08|1784.62|1784.27|1783.79|221
1639009800000|2021-12-09 00:30:00|1784.78|1784.28|1784.8|1784.3|1784.85|1784.44|1784.31|1784|198
1639010100000|2021-12-09 00:35:00|1784.78|1784.28|1784.96|1784.46|1784.96|1784.57|1784.45|1784.05|127
1639010400000|2021-12-09 00:40:00|1784.97|1784.47|1785.23|1784.73|1785.45|1785.1|1784.67|1784.27|233
1639010700000|2021-12-09 00:45:00|1785.3|1784.8|1785.33|1784.83|1785.42|1784.98|1785.11|1784.69|241
1639011000000|2021-12-09 00:50:00|1785.34|1784.84|1784.83|1784.33|1785.46|1784.99|1784.62|1784.15|221
1639011300000|2021-12-09 00:55:00|1784.82|1784.32|1785.08|1784.58|1785.1|1784.67|1784.42|1784.08|362
1639011600000|2021-12-09 01:00:00|1785.1|1784.6|1784.25|1783.75|1785.1|1784.6|1784.09|1783.64|729
1639011900000|2021-12-09 01:05:00|1784.24|1783.74|1783.48|1783.18|1784.26|1783.76|1783.48|1782.98|395
1639012200000|2021-12-09 01:10:00|1783.5|1783.2|1783.34|1783.04|1783.87|1783.44|1782.74|1782.34|433
1639012500000|2021-12-09 01:15:00|1783.33|1783.03|1783.53|1783.23|1783.8|1783.38|1783.14|1782.68|444
1639012800000|2021-12-09 01:20:00|1783.63|1783.13|1783.87|1783.37|1784.12|1783.72|1783.54|1783.11|476
1639013100000|2021-12-09 01:25:00|1783.88|1783.38|1784.06|1783.76|1784.27|1783.87|1783.37|1782.98|372
1639013400000|2021-12-09 01:30:00|1784.16|1783.66|1784.4|1783.9|1784.59|1784.22|1783.96|1783.53|451
1639013700000|2021-12-09 01:35:00|1784.41|1783.91|1784.62|1784.32|1784.81|1784.4|1784.38|1783.91|363
1639014000000|2021-12-09 01:40:00|1784.72|1784.22|1784.32|1784.02|1784.94|1784.52|1784.04|1783.61|433
1639014300000|2021-12-09 01:45:00|1784.42|1783.92|1784.38|1783.88|1784.58|1784.21|1784.2|1783.81|249
1639014600000|2021-12-09 01:50:00|1784.33|1784.03|1784.58|1784.08|1784.82|1784.46|1784.31|1783.92|394
1639014900000|2021-12-09 01:55:00|1784.59|1784.09|1784.61|1784.31|1784.89|1784.53|1784.35|1783.96|486
1639015200000|2021-12-09 02:00:00|1784.62|1784.32|1784.39|1783.89|1784.81|1784.37|1784.32|1783.89|389
1639015500000|2021-12-09 02:05:00|1784.4|1783.9|1784.62|1784.32|1784.84|1784.34|1784.28|1783.88|312
1639015800000|2021-12-09 02:10:00|1784.61|1784.31|1784.32|1783.82|1784.83|1784.44|1783.87|1783.48|467
1639016100000|2021-12-09 02:15:00|1784.27|1783.77|1784.11|1783.81|1784.39|1783.92|1783.95|1783.49|291
1639016400000|2021-12-09 02:20:00|1784.1|1783.8|1784.15|1783.65|1784.87|1784.43|1783.94|1783.5|312
1639016700000|2021-12-09 02:25:00|1784.16|1783.66|1783.93|1783.43|1784.49|1784.1|1783.69|1783.28|389
1639017000000|2021-12-09 02:30:00|1783.94|1783.44|1783.8|1783.3|1784.32|1783.94|1783.69|1783.26|439
1639017300000|2021-12-09 02:35:00|1783.81|1783.31|1783.33|1782.83|1783.82|1783.32|1782.77|1782.38|521
1639017600000|2021-12-09 02:40:00|1783.31|1782.81|1782.49|1782.19|1783.59|1783.19|1782.41|1781.99|538
1639017900000|2021-12-09 02:45:00|1782.59|1782.09|1782.8|1782.3|1782.87|1782.47|1782.46|1782.07|466
1639018200000|2021-12-09 02:50:00|1782.76|1782.46|1783.31|1782.81|1783.46|1782.98|1782.66|1782.16|429
1639018500000|2021-12-09 02:55:00|1783.34|1782.84|1783.72|1783.22|1783.84|1783.45|1783.27|1782.8|467
1639018800000|2021-12-09 03:00:00|1783.7|1783.2|1783.62|1783.12|1783.81|1783.43|1783.38|1782.99|351
1639019100000|2021-12-09 03:05:00|1783.61|1783.11|1783.26|1782.96|1783.78|1783.39|1783.08|1782.7|270
1639019400000|2021-12-09 03:10:00|1783.36|1782.86|1783.37|1782.87|1783.68|1783.29|1783.21|1782.81|334
1639019700000|2021-12-09 03:15:00|1783.38|1782.88|1783.7|1783.2|1783.76|1783.26|1783.17|1782.76|298
1639020000000|2021-12-09 03:20:00|1783.71|1783.21|1783.61|1783.11|1783.96|1783.53|1783.42|1782.97|316
1639020300000|2021-12-09 03:25:00|1783.62|1783.12|1783.24|1782.74|1783.65|1783.18|1783.08|1782.73|296
1639020600000|2021-12-09 03:30:00|1783.14|1782.84|1783.18|1782.68|1783.31|1782.91|1783.01|1782.6|250
1639020900000|2021-12-09 03:35:00|1783.2|1782.7|1783.42|1782.92|1783.55|1783.15|1783.18|1782.68|270
1639021200000|2021-12-09 03:40:00|1783.39|1783.09|1783.64|1783.14|1783.85|1783.45|1783.32|1782.97|267
1639021500000|2021-12-09 03:45:00|1783.61|1783.11|1783.76|1783.26|1783.85|1783.47|1783.48|1783.11|226
1639021800000|2021-12-09 03:50:00|1783.78|1783.28|1783.87|1783.57|1784.06|1783.64|1783.65|1783.25|217
1639022100000|2021-12-09 03:55:00|1783.9|1783.6|1784.82|1784.32|1784.89|1784.47|1783.81|1783.4|292
1639022400000|2021-12-09 04:00:00|1784.8|1784.3|1785.59|1785.09|1785.61|1785.21|1784.67|1784.28|362
1639022700000|2021-12-09 04:05:00|1785.5|1785.2|1785.76|1785.26|1785.86|1785.42|1784.99|1784.53|314
1639023000000|2021-12-09 04:10:00|1785.77|1785.27|1786|1785.5|1786.21|1785.81|1785.74|1785.24|279
1639023300000|2021-12-09 04:15:00|1786.03|1785.53|1786.01|1785.51|1786.24|1785.86|1785.84|1785.42|345
1639023600000|2021-12-09 04:20:00|1786.02|1785.52|1785.95|1785.65|1786.29|1785.91|1785.61|1785.11|308
1639023900000|2021-12-09 04:25:00|1785.94|1785.64|1785.93|1785.43|1786.41|1786.01|1785.85|1785.36|317
1639024200000|2021-12-09 04:30:00|1785.94|1785.44|1785.96|1785.46|1786.13|1785.7|1785.81|1785.36|270
1639024500000|2021-12-09 04:35:00|1785.97|1785.47|1785.8|1785.3|1786.2|1785.7|1785.74|1785.27|335
1639024800000|2021-12-09 04:40:00|1785.81|1785.31|1786.12|1785.82|1786.26|1785.89|1785.66|1785.21|212
1639025100000|2021-12-09 04:45:00|1786.15|1785.85|1786.35|1785.85|1786.47|1786|1785.82|1785.45|253
1639025400000|2021-12-09 04:50:00|1786.34|1785.84|1786.36|1785.86|1786.4|1785.96|1785.95|1785.54|246
1639025700000|2021-12-09 04:55:00|1786.39|1785.89|1786.12|1785.82|1786.41|1785.91|1786.05|1785.55|266
1639026000000|2021-12-09 05:00:00|1786.11|1785.81|1786.19|1785.89|1786.36|1785.98|1786.01|1785.51|255
1639026300000|2021-12-09 05:05:00|1786.28|1785.78|1785.85|1785.35|1786.35|1785.93|1785.72|1785.23|183
1639026600000|2021-12-09 05:10:00|1785.84|1785.34|1786.06|1785.56|1786.07|1785.67|1785.74|1785.29|214
1639026900000|2021-12-09 05:15:00|1786.04|1785.54|1786.62|1786.12|1786.63|1786.23|1785.85|1785.5|323
1639027200000|2021-12-09 05:20:00|1786.58|1786.08|1786.85|1786.55|1787.25|1786.85|1786.54|1786.05|614
1639027500000|2021-12-09 05:25:00|1786.87|1786.57|1786.39|1785.89|1787.03|1786.62|1786.14|1785.71|515
1639027800000|2021-12-09 05:30:00|1786.41|1785.91|1786.85|1786.55|1787.37|1786.94|1786.17|1785.79|548
1639028100000|2021-12-09 05:35:00|1786.96|1786.46|1786.95|1786.45|1787.22|1786.79|1786.74|1786.24|282
1639028400000|2021-12-09 05:40:00|1786.96|1786.46|1786.82|1786.32|1787.09|1786.67|1786.52|1786.1|383
1639028700000|2021-12-09 05:45:00|1786.84|1786.34|1786.72|1786.42|1786.89|1786.45|1786.14|1785.77|479
1639029000000|2021-12-09 05:50:00|1786.73|1786.43|1786.52|1786.02|1786.88|1786.47|1786.42|1786|306
1639029300000|2021-12-09 05:55:00|1786.53|1786.03|1786|1785.5|1786.62|1786.24|1785.88|1785.48|431
1639029600000|2021-12-09 06:00:00|1786.05|1785.55|1786.3|1785.8|1786.42|1786.01|1785.89|1785.41|429
1639029900000|2021-12-09 06:05:00|1786.32|1785.82|1786.15|1785.65|1786.33|1785.92|1785.95|1785.57|346
1639030200000|2021-12-09 06:10:00|1786.11|1785.81|1785.87|1785.37|1786.13|1785.81|1785.77|1785.29|195
1639030500000|2021-12-09 06:15:00|1785.86|1785.36|1785.93|1785.43|1786.24|1785.79|1785.63|1785.21|291
1639030800000|2021-12-09 06:20:00|1785.94|1785.44|1785.94|1785.44|1785.98|1785.58|1785.44|1785.14|231
1639031100000|2021-12-09 06:25:00|1785.91|1785.41|1786.59|1786.29|1786.82|1786.38|1785.81|1785.32|275
1639031400000|2021-12-09 06:30:00|1786.69|1786.19|1786.12|1785.82|1786.99|1786.58|1786.07|1785.69|370
1639031700000|2021-12-09 06:35:00|1786.22|1785.72|1785.88|1785.38|1786.3|1785.85|1785.7|1785.3|375
1639032000000|2021-12-09 06:40:00|1785.87|1785.37|1785.71|1785.41|1786.23|1785.73|1785.55|1785.14|289
1639032300000|2021-12-09 06:45:00|1785.82|1785.52|1785.49|1784.99|1785.9|1785.56|1785.3|1784.88|305
1639032600000|2021-12-09 06:50:00|1785.5|1785|1785.23|1784.73|1785.5|1785.02|1784.98|1784.58|471
1639032900000|2021-12-09 06:55:00|1785.25|1784.75|1784.24|1783.74|1785.32|1784.92|1784.17|1783.74|539
1639033200000|2021-12-09 07:00:00|1784.43|1783.93|1784.12|1783.82|1784.46|1783.99|1783.55|1783.05|640
1639033500000|2021-12-09 07:05:00|1784.11|1783.81|1785.91|1785.61|1786.14|1785.76|1783.92|1783.53|705
1639033800000|2021-12-09 07:10:00|1786.01|1785.51|1785.41|1784.91|1786.09|1785.66|1785.27|1784.82|427
1639034100000|2021-12-09 07:15:00|1785.38|1784.88|1784.65|1784.35|1785.64|1785.23|1784.63|1784.23|453
1639034400000|2021-12-09 07:20:00|1784.67|1784.37|1786.66|1786.16|1786.87|1786.46|1784.42|1784|598
1639034700000|2021-12-09 07:25:00|1786.67|1786.17|1786.92|1786.42|1787.44|1787.01|1786.34|1785.84|589
1639035000000|2021-12-09 07:30:00|1786.93|1786.43|1786.76|1786.46|1787.12|1786.72|1786.38|1785.98|464
1639035300000|2021-12-09 07:35:00|1786.74|1786.44|1786.34|1785.84|1787.03|1786.63|1786.23|1785.79|478
1639035600000|2021-12-09 07:40:00|1786.35|1785.85|1786.27|1785.77|1786.73|1786.38|1785.67|1785.27|528
1639035900000|2021-12-09 07:45:00|1786.26|1785.76|1786.15|1785.65|1786.56|1786.13|1785.54|1785.16|484
1639036200000|2021-12-09 07:50:00|1786.12|1785.62|1786.88|1786.38|1786.93|1786.53|1785.74|1785.35|521
1639036500000|2021-12-09 07:55:00|1786.89|1786.39|1786.54|1786.04|1787.01|1786.7|1786.35|1785.97|579
1639036800000|2021-12-09 08:00:00|1786.59|1786.09|1786.33|1786.03|1786.94|1786.58|1785.66|1785.26|844
1639037100000|2021-12-09 08:05:00|1786.3|1786|1787.14|1786.84|1787.86|1787.45|1786.3|1785.95|654
1639037400000|2021-12-09 08:10:00|1787.25|1786.75|1786.53|1786.23|1787.84|1787.54|1786.16|1785.74|715
1639037700000|2021-12-09 08:15:00|1786.5|1786.2|1786.46|1785.96|1786.86|1786.45|1785.93|1785.63|610
1639038000000|2021-12-09 08:20:00|1786.37|1786.07|1786.37|1786.07|1787.02|1786.72|1786.08|1785.68|716
1639038300000|2021-12-09 08:25:00|1786.38|1786.08|1785.42|1785.12|1786.91|1786.61|1785.22|1784.89|504
1639038600000|2021-12-09 08:30:00|1785.53|1785.23|1785.38|1785.08|1786.18|1785.79|1785.23|1784.91|569
1639038900000|2021-12-09 08:35:00|1785.39|1785.09|1784.27|1783.97|1785.54|1785.19|1783.89|1783.59|712
1639039200000|2021-12-09 08:40:00|1784.28|1783.98|1783.62|1783.32|1784.33|1783.99|1783.29|1782.99|771
1639039500000|2021-12-09 08:45:00|1783.64|1783.34|1783.34|1783.04|1783.92|1783.62|1782.91|1782.55|599
1639039800000|2021-12-09 08:50:00|1783.35|1783.05|1784.21|1783.91|1784.62|1784.26|1783.35|1783.05|685
1639040100000|2021-12-09 08:55:00|1784.22|1783.92|1784.65|1784.35|1784.76|1784.4|1783.91|1783.54|545
1639040400000|2021-12-09 09:00:00|1784.66|1784.36|1784.79|1784.49|1786.01|1785.69|1784.63|1784.31|657
1639040700000|2021-12-09 09:05:00|1784.78|1784.48|1783.73|1783.43|1784.8|1784.48|1783.32|1782.96|698
1639041000000|2021-12-09 09:10:00|1783.72|1783.42|1783.79|1783.49|1784.25|1783.86|1782.65|1782.32|690
1639041300000|2021-12-09 09:15:00|1783.82|1783.52|1783.56|1783.26|1783.99|1783.69|1782.97|1782.57|613
1639041600000|2021-12-09 09:20:00|1783.57|1783.27|1783.61|1783.31|1784.22|1783.92|1783.03|1782.6|615
1639041900000|2021-12-09 09:25:00|1783.62|1783.32|1783.59|1783.29|1783.86|1783.48|1783.17|1782.84|579
1639042200000|2021-12-09 09:30:00|1783.6|1783.3|1783.71|1783.41|1784.34|1783.94|1783.18|1782.85|540
1639042500000|2021-12-09 09:35:00|1783.72|1783.42|1782.7|1782.4|1783.72|1783.42|1782.47|1782.12|723
1639042800000|2021-12-09 09:40:00|1782.69|1782.39|1782.64|1782.34|1783.21|1782.83|1782.46|1782.14|518
1639043100000|2021-12-09 09:45:00|1782.62|1782.32|1782.87|1782.57|1783.11|1782.77|1782.33|1781.93|475
1639043400000|2021-12-09 09:50:00|1782.91|1782.61|1782.45|1782.15|1783.33|1782.96|1782.14|1781.75|538
1639043700000|2021-12-09 09:55:00|1782.44|1782.14|1783.09|1782.79|1783.49|1783.16|1782.44|1782.14|572
1639044000000|2021-12-09 10:00:00|1783.13|1782.83|1782.63|1782.33|1783.33|1783.01|1782.43|1782.13|642
1639044300000|2021-12-09 10:05:00|1782.73|1782.23|1781.89|1781.59|1782.73|1782.41|1781.73|1781.37|577
1639044600000|2021-12-09 10:10:00|1781.88|1781.58|1781.98|1781.48|1782.34|1781.97|1781.48|1781.18|588
1639044900000|2021-12-09 10:15:00|1781.89|1781.59|1782.04|1781.74|1782.15|1781.79|1781.51|1781.12|623
1639045200000|2021-12-09 10:20:00|1782.05|1781.75|1782.47|1782.17|1782.75|1782.39|1781.73|1781.43|589
1639045500000|2021-12-09 10:25:00|1782.56|1782.06|1782.42|1782.12|1782.77|1782.4|1782.07|1781.76|523
1639045800000|2021-12-09 10:30:00|1782.46|1782.16|1783.28|1782.98|1783.91|1783.55|1782.04|1781.7|707
1639046100000|2021-12-09 10:35:00|1783.27|1782.97|1783.76|1783.46|1783.92|1783.52|1782.92|1782.56|600
1639046400000|2021-12-09 10:40:00|1783.69|1783.39|1784.27|1783.97|1784.41|1784.06|1783.56|1783.15|501
1639046700000|2021-12-09 10:45:00|1784.37|1783.87|1783.7|1783.4|1784.38|1784.01|1783.65|1783.33|433
1639047000000|2021-12-09 10:50:00|1783.71|1783.41|1783.23|1782.93|1783.86|1783.48|1783.06|1782.66|421
1639047300000|2021-12-09 10:55:00|1783.22|1782.92|1783.15|1782.85|1783.37|1783.07|1782.82|1782.46|395
1639047600000|2021-12-09 11:00:00|1783.14|1782.84|1783.28|1782.98|1783.66|1783.26|1782.73|1782.39|509
1639047900000|2021-12-09 11:05:00|1783.27|1782.97|1782.91|1782.61|1783.35|1783.02|1782.54|1782.24|366
1639048200000|2021-12-09 11:10:00|1782.9|1782.6|1783.45|1783.15|1783.5|1783.15|1782.51|1782.13|531
1639048500000|2021-12-09 11:15:00|1783.44|1783.14|1783.8|1783.5|1784.18|1783.88|1783.4|1783.04|608
1639048800000|2021-12-09 11:20:00|1783.81|1783.51|1783.4|1783.1|1784.11|1783.73|1783.23|1782.87|561
1639049100000|2021-12-09 11:25:00|1783.39|1783.09|1782.74|1782.44|1783.69|1783.31|1782.73|1782.43|657
1639049400000|2021-12-09 11:30:00|1782.75|1782.45|1782.82|1782.32|1783.17|1782.79|1782.46|1782.08|598
1639049700000|2021-12-09 11:35:00|1782.81|1782.31|1782.71|1782.41|1783.32|1782.98|1782.53|1782.19|564
1639050000000|2021-12-09 11:40:00|1782.69|1782.39|1781.44|1781.14|1782.81|1782.49|1781.4|1781.03|624
1639050300000|2021-12-09 11:45:00|1781.45|1781.15|1780.49|1780.19|1781.53|1781.23|1780.29|1779.92|907
1639050600000|2021-12-09 11:50:00|1780.51|1780.21|1780.96|1780.46|1781.18|1780.79|1780.31|1779.9|701
1639050900000|2021-12-09 11:55:00|1780.95|1780.45|1780.57|1780.27|1781.01|1780.68|1779.57|1779.18|762
1639051200000|2021-12-09 12:00:00|1780.48|1780.18|1779.13|1778.83|1780.59|1780.2|1778.92|1778.62|810
1639051500000|2021-12-09 12:05:00|1779.14|1778.84|1779.61|1779.31|1779.77|1779.37|1778.82|1778.48|701
1639051800000|2021-12-09 12:10:00|1779.6|1779.3|1779.23|1778.93|1779.8|1779.4|1779.03|1778.7|520
1639052100000|2021-12-09 12:15:00|1779.33|1778.83|1777.03|1776.73|1779.38|1779.03|1776.77|1776.38|807
1639052400000|2021-12-09 12:20:00|1777.01|1776.71|1778.48|1778.18|1778.6|1778.24|1776.73|1776.32|757
1639052700000|2021-12-09 12:25:00|1778.45|1778.15|1776.11|1775.61|1778.46|1778.16|1775.51|1775.13|1037
1639053000000|2021-12-09 12:30:00|1776.09|1775.59|1777.34|1777.04|1777.65|1777.29|1775.15|1774.8|901
1639053300000|2021-12-09 12:35:00|1777.33|1777.03|1777.57|1777.07|1778.08|1777.72|1777.25|1776.93|717
1639053600000|2021-12-09 12:40:00|1777.39|1777.09|1778.09|1777.79|1778.49|1778.19|1777.38|1777|518
1639053900000|2021-12-09 12:45:00|1778.08|1777.78|1777.73|1777.23|1778.51|1778.11|1777.63|1777.23|562
1639054200000|2021-12-09 12:50:00|1777.74|1777.24|1777.88|1777.58|1778.28|1777.91|1776.72|1776.34|603
1639054500000|2021-12-09 12:55:00|1777.9|1777.6|1776.6|1776.3|1778.06|1777.67|1776.45|1776.07|686
1639054800000|2021-12-09 13:00:00|1776.57|1776.27|1775.96|1775.46|1777.28|1776.78|1774.58|1774.27|1368
1639055100000|2021-12-09 13:05:00|1775.93|1775.43|1774.33|1773.83|1776.27|1775.91|1774.09|1773.74|1171
1639055400000|2021-12-09 13:10:00|1774.38|1773.88|1776.11|1775.81|1776.55|1776.22|1774.03|1773.73|1210
1639055700000|2021-12-09 13:15:00|1776.21|1775.71|1776.3|1776|1776.81|1776.44|1774.7|1774.32|1005
1639056000000|2021-12-09 13:20:00|1776.32|1776.02|1778.16|1777.86|1778.45|1778.06|1775.79|1775.49|1315
1639056300000|2021-12-09 13:25:00|1778.5|1778.2|1777.46|1776.96|1779.2|1778.81|1776.01|1775.63|1038
1639056600000|2021-12-09 13:30:00|1777.34|1776.84|1776.21|1775.91|1777.34|1776.84|1774.03|1773.68|1435
1639056900000|2021-12-09 13:35:00|1776.19|1775.89|1777.25|1776.75|1777.4|1777.06|1776.19|1775.89|1186
1639057200000|2021-12-09 13:40:00|1777.24|1776.74|1778.24|1777.94|1778.58|1778.12|1777|1776.62|955
1639057500000|2021-12-09 13:45:00|1778.23|1777.93|1777.54|1777.04|1778.35|1777.95|1776.99|1776.59|830
1639057800000|2021-12-09 13:50:00|1777.53|1777.03|1776.85|1776.55|1777.93|1777.55|1776.59|1776.26|835
1639058100000|2021-12-09 13:55:00|1776.82|1776.52|1778.01|1777.51|1778.01|1777.61|1776.73|1776.32|752
1639058400000|2021-12-09 14:00:00|1777.97|1777.47|1776.42|1776.12|1778.06|1777.69|1776.24|1775.94|900
1639058700000|2021-12-09 14:05:00|1776.44|1776.14|1776.44|1776.14|1776.78|1776.38|1776.16|1775.86|637
1639059000000|2021-12-09 14:10:00|1776.54|1776.04|1775.86|1775.36|1776.78|1776.42|1775.58|1775.19|774
1639059300000|2021-12-09 14:15:00|1775.9|1775.4|1778.21|1777.71|1778.38|1778.04|1775.76|1775.4|863
1639059600000|2021-12-09 14:20:00|1778.19|1777.69|1782.01|1781.71|1783.31|1783.01|1777.9|1777.58|1475
1639059900000|2021-12-09 14:25:00|1782.02|1781.72|1782.71|1782.21|1782.81|1782.44|1781.62|1781.19|1036
1639060200000|2021-12-09 14:30:00|1782.72|1782.22|1779.36|1779.06|1782.94|1782.57|1779.06|1778.76|1363
1639060500000|2021-12-09 14:35:00|1779.48|1778.98|1777.79|1777.49|1779.65|1779.35|1777.54|1777.24|1129
1639060800000|2021-12-09 14:40:00|1777.73|1777.43|1777.39|1777.09|1778.64|1778.24|1776.96|1776.66|1102
1639061100000|2021-12-09 14:45:00|1777.26|1776.96|1775.85|1775.35|1777.65|1777.28|1774.2|1773.72|1305
1639061400000|2021-12-09 14:50:00|1775.87|1775.37|1776.4|1776.1|1776.54|1776.24|1775.03|1774.66|1132
1639061700000|2021-12-09 14:55:00|1776.41|1776.11|1777.11|1776.61|1778.63|1778.24|1776.41|1776.03|1112
1639062000000|2021-12-09 15:00:00|1777.04|1776.54|1775.23|1774.73|1777.34|1776.84|1775.05|1774.64|1249
1639062300000|2021-12-09 15:05:00|1775.06|1774.76|1775.94|1775.64|1776.26|1775.87|1775.06|1774.76|866
1639062600000|2021-12-09 15:10:00|1776.04|1775.54|1775.69|1775.39|1776.45|1776.05|1775.1|1774.69|789
1639062900000|2021-12-09 15:15:00|1775.7|1775.4|1776.03|1775.73|1776.59|1776.19|1775.35|1775.01|742
1639063200000|2021-12-09 15:20:00|1776.14|1775.64|1777.44|1777.14|1777.94|1777.64|1775.9|1775.54|797
1639063500000|2021-12-09 15:25:00|1777.45|1777.15|1777.71|1777.41|1778.93|1778.6|1777.1|1776.7|905
1639063800000|2021-12-09 15:30:00|1777.81|1777.31|1779.16|1778.86|1780.2|1779.81|1777.73|1777.31|961
1639064100000|2021-12-09 15:35:00|1779.26|1778.76|1780.06|1779.76|1780.48|1780.18|1779.16|1778.76|869
1639064400000|2021-12-09 15:40:00|1780.04|1779.74|1779.78|1779.48|1780.66|1780.33|1779.66|1779.28|890
1639064700000|2021-12-09 15:45:00|1779.76|1779.46|1778.2|1777.9|1780.13|1779.72|1777.81|1777.42|845
1639065000000|2021-12-09 15:50:00|1778.21|1777.91|1779.39|1779.09|1779.39|1779.09|1778.16|1777.76|654
1639065300000|2021-12-09 15:55:00|1779.38|1779.08|1779.8|1779.5|1780.47|1780.1|1779.27|1778.87|773
1639065600000|2021-12-09 16:00:00|1779.76|1779.46|1780.7|1780.4|1780.78|1780.42|1779.76|1779.37|696
1639065900000|2021-12-09 16:05:00|1780.68|1780.38|1780.93|1780.63|1781.13|1780.75|1780.4|1780.07|624
1639066200000|2021-12-09 16:10:00|1780.9|1780.6|1779.44|1779.14|1781.11|1780.78|1779.08|1778.78|632
1639066500000|2021-12-09 16:15:00|1779.43|1779.13|1779.54|1779.04|1779.7|1779.31|1778.39|1778.02|723
1639066800000|2021-12-09 16:20:00|1779.45|1779.15|1778.45|1777.95|1779.6|1779.25|1778.35|1777.95|627
1639067100000|2021-12-09 16:25:00|1778.37|1778.07|1777.02|1776.72|1778.48|1778.09|1776.65|1776.29|750
1639067400000|2021-12-09 16:30:00|1777.03|1776.73|1776.61|1776.31|1777.52|1777.22|1776.41|1776.06|716
1639067700000|2021-12-09 16:35:00|1776.72|1776.22|1776.06|1775.76|1776.72|1776.32|1776.02|1775.65|589
1639068000000|2021-12-09 16:40:00|1776.09|1775.79|1775.62|1775.32|1776.29|1775.93|1775.59|1775.18|561
1639068300000|2021-12-09 16:45:00|1775.72|1775.22|1775.45|1775.15|1775.97|1775.63|1775.16|1774.82|674
1639068600000|2021-12-09 16:50:00|1775.48|1775.18|1776.17|1775.87|1776.9|1776.49|1775.34|1775.04|590
1639068900000|2021-12-09 16:55:00|1776.16|1775.86|1776.44|1776.14|1776.88|1776.5|1775.75|1775.37|494
1639069200000|2021-12-09 17:00:00|1776.57|1776.07|1776.91|1776.61|1777.21|1776.91|1776.44|1776.07|363
1639069500000|2021-12-09 17:05:00|1776.9|1776.6|1777.02|1776.72|1777.66|1777.29|1776.71|1776.36|336
1639069800000|2021-12-09 17:10:00|1777.03|1776.73|1777.03|1776.73|1777.34|1776.95|1776.83|1776.52|344
1639070100000|2021-12-09 17:15:00|1777.04|1776.74|1776.94|1776.44|1777.45|1777.08|1776.52|1776.09|424
1639070400000|2021-12-09 17:20:00|1776.98|1776.48|1777.07|1776.57|1777.07|1776.67|1776.53|1776.13|309
1639070700000|2021-12-09 17:25:00|1776.97|1776.67|1777.42|1777.12|1777.58|1777.2|1776.69|1776.32|304
1639071000000|2021-12-09 17:30:00|1777.41|1777.11|1777.75|1777.25|1777.81|1777.41|1777.13|1776.74|303
1639071300000|2021-12-09 17:35:00|1777.72|1777.22|1777.68|1777.38|1777.91|1777.53|1777.44|1777.14|330
1639071600000|2021-12-09 17:40:00|1777.75|1777.45|1777.69|1777.39|1778.51|1778.14|1777.63|1777.32|356
1639071900000|2021-12-09 17:45:00|1777.73|1777.43|1778.65|1778.35|1778.9|1778.52|1777.26|1776.86|566
1639072200000|2021-12-09 17:50:00|1778.66|1778.36|1777.68|1777.38|1778.91|1778.51|1777.56|1777.15|426
1639072500000|2021-12-09 17:55:00|1777.74|1777.24|1777.2|1776.9|1777.97|1777.55|1777.08|1776.74|546
1639072800000|2021-12-09 18:00:00|1777.21|1776.91|1775.94|1775.64|1777.58|1777.22|1773.56|1773.06|1066
1639073100000|2021-12-09 18:05:00|1775.96|1775.66|1774.99|1774.49|1776.14|1775.84|1774.63|1774.16|1069
1639073400000|2021-12-09 18:10:00|1774.98|1774.48|1775.65|1775.15|1776|1775.69|1774.98|1774.48|841
1639073700000|2021-12-09 18:15:00|1775.66|1775.16|1775.28|1774.78|1775.68|1775.18|1774.7|1774.31|772
1639074000000|2021-12-09 18:20:00|1775.27|1774.77|1776.13|1775.83|1776.47|1776.07|1775.27|1774.77|834
1639074300000|2021-12-09 18:25:00|1776.09|1775.79|1776.32|1775.82|1776.91|1776.49|1775.76|1775.31|811
1639074600000|2021-12-09 18:30:00|1776.34|1775.84|1776.37|1775.87|1776.41|1776.11|1775.74|1775.35|524
1639074900000|2021-12-09 18:35:00|1776.27|1775.97|1776.54|1776.24|1776.58|1776.24|1776.05|1775.64|455
1639075200000|2021-12-09 18:40:00|1776.52|1776.22|1776.94|1776.64|1776.96|1776.64|1776.45|1776.05|405
1639075500000|2021-12-09 18:45:00|1777.05|1776.55|1777.05|1776.75|1777.42|1777.02|1776.72|1776.35|404
1639075800000|2021-12-09 18:50:00|1777.06|1776.76|1777.85|1777.55|1777.95|1777.55|1777.06|1776.66|371
1639076100000|2021-12-09 18:55:00|1777.84|1777.54|1778.51|1778.21|1778.67|1778.24|1777.79|1777.4|454
1639076400000|2021-12-09 19:00:00|1778.49|1778.19|1777.25|1776.95|1778.52|1778.22|1777.04|1776.66|577
1639076700000|2021-12-09 19:05:00|1777.27|1776.97|1776.46|1776.16|1777.61|1777.19|1776.46|1776.15|434
1639077000000|2021-12-09 19:10:00|1776.44|1776.14|1776.23|1775.93|1776.55|1776.15|1775.81|1775.43|424
1639077300000|2021-12-09 19:15:00|1776.24|1775.94|1775.78|1775.48|1776.64|1776.23|1775.77|1775.4|398
1639077600000|2021-12-09 19:20:00|1775.8|1775.5|1775.56|1775.26|1775.91|1775.5|1775.26|1774.87|446
1639077900000|2021-12-09 19:25:00|1775.54|1775.24|1775.74|1775.24|1776.28|1775.89|1775.48|1775.08|420
1639078200000|2021-12-09 19:30:00|1775.64|1775.34|1775.61|1775.11|1776.04|1775.62|1775.47|1775.07|411
1639078500000|2021-12-09 19:35:00|1775.6|1775.1|1775.93|1775.43|1776.05|1775.64|1775.34|1774.95|391
1639078800000|2021-12-09 19:40:00|1775.96|1775.46|1776.1|1775.8|1776.29|1775.89|1775.83|1775.46|352
1639079100000|2021-12-09 19:45:00|1776.2|1775.7|1776.57|1776.07|1776.59|1776.19|1776.06|1775.69|338
1639079400000|2021-12-09 19:50:00|1776.58|1776.08|1776.76|1776.26|1776.88|1776.49|1776.48|1776.08|359
1639079700000|2021-12-09 19:55:00|1776.79|1776.29|1776.41|1775.91|1776.82|1776.46|1776.3|1775.87|441
1639080000000|2021-12-09 20:00:00|1776.4|1775.9|1776.48|1775.98|1776.72|1776.36|1776.28|1775.89|441
1639080300000|2021-12-09 20:05:00|1776.5|1776|1776.32|1775.82|1776.66|1776.25|1776.18|1775.79|421
1639080600000|2021-12-09 20:10:00|1776.31|1775.81|1776.11|1775.81|1776.73|1776.35|1776.11|1775.74|410
1639080900000|2021-12-09 20:15:00|1776.12|1775.82|1776.53|1776.23|1776.65|1776.25|1776.11|1775.72|313
1639081200000|2021-12-09 20:20:00|1776.52|1776.22|1776.48|1776.18|1776.7|1776.32|1776.33|1775.95|280
1639081500000|2021-12-09 20:25:00|1776.47|1776.17|1776.32|1776.02|1776.87|1776.47|1776.25|1775.88|306
1639081800000|2021-12-09 20:30:00|1776.42|1775.92|1775.86|1775.36|1776.43|1776.04|1775.73|1775.32|396
1639082100000|2021-12-09 20:35:00|1775.85|1775.35|1775.64|1775.34|1776.09|1775.7|1775.63|1775.25|308
1639082400000|2021-12-09 20:40:00|1775.63|1775.33|1775.89|1775.39|1775.99|1775.59|1775.48|1775.08|313
1639082700000|2021-12-09 20:45:00|1775.88|1775.38|1776.36|1776.06|1776.49|1776.1|1775.75|1775.38|407
1639083000000|2021-12-09 20:50:00|1776.35|1776.05|1776.02|1775.72|1776.67|1776.29|1775.98|1775.58|370
1639083300000|2021-12-09 20:55:00|1776.2|1775.7|1775.54|1775.24|1776.22|1775.83|1775.5|1775.07|529
1639083600000|2021-12-09 21:00:00|1775.53|1775.23|1776|1775.5|1776.14|1775.71|1775.32|1775.02|338
1639083900000|2021-12-09 21:05:00|1775.99|1775.49|1775.58|1775.08|1776.06|1775.7|1775.46|1775.04|216
1639084200000|2021-12-09 21:10:00|1775.56|1775.06|1775.31|1774.81|1775.61|1775.2|1775.17|1774.71|197
1639084500000|2021-12-09 21:15:00|1775.32|1774.82|1775.27|1774.77|1775.49|1775.05|1774.98|1774.58|186
1639084800000|2021-12-09 21:20:00|1775.18|1774.88|1775.37|1774.87|1775.49|1775.09|1775.18|1774.76|160
1639085100000|2021-12-09 21:25:00|1775.38|1774.88|1775.5|1775|1775.62|1775.23|1775.3|1774.81|195
1639085400000|2021-12-09 21:30:00|1775.39|1775.09|1775.62|1775.12|1775.63|1775.17|1775.15|1774.8|188
1639085700000|2021-12-09 21:35:00|1775.63|1775.13|1775.31|1774.81|1775.65|1775.15|1775.31|1774.81|170
1639086000000|2021-12-09 21:40:00|1775.32|1774.82|1775.55|1775.05|1775.57|1775.1|1775.28|1774.82|197
1639086300000|2021-12-09 21:45:00|1775.57|1775.07|1775.15|1774.65|1775.62|1775.15|1775.11|1774.61|275
1639086600000|2021-12-09 21:50:00|1775.14|1774.64|1775.48|1774.98|1775.61|1775.11|1775.05|1774.55|262
1639086900000|2021-12-09 21:55:00|1775.49|1774.99|1775.72|1775.22|1775.77|1775.27|1775.25|1774.75|253
1639090800000|2021-12-09 23:00:00|1776.15|1775.65|1776.4|1775.9|1776.53|1776.03|1776.15|1775.65|218
1639091100000|2021-12-09 23:05:00|1776.39|1775.89|1776.23|1775.73|1776.49|1775.99|1776.13|1775.63|260
1639091400000|2021-12-09 23:10:00|1776.21|1775.71|1776.38|1775.88|1776.43|1775.99|1776.06|1775.63|177
1639091700000|2021-12-09 23:15:00|1776.33|1775.83|1776.18|1775.68|1776.33|1775.83|1776.15|1775.65|203
1639092000000|2021-12-09 23:20:00|1776.17|1775.67|1776.25|1775.75|1776.4|1775.9|1776.15|1775.65|212
1639092300000|2021-12-09 23:25:00|1776.23|1775.73|1776.05|1775.55|1776.34|1775.91|1776.05|1775.55|125
1639092600000|2021-12-09 23:30:00|1776.06|1775.56|1776.06|1775.56|1776.21|1775.71|1775.95|1775.45|163
1639092900000|2021-12-09 23:35:00|1776.01|1775.51|1776.47|1775.97|1776.5|1776|1776.01|1775.51|198
1639093200000|2021-12-09 23:40:00|1776.45|1775.95|1776.35|1775.85|1776.6|1776.1|1776.14|1775.64|214
1639093500000|2021-12-09 23:45:00|1776.34|1775.84|1776.27|1775.77|1776.47|1775.97|1776.1|1775.66|252
1639093800000|2021-12-09 23:50:00|1776.29|1775.79|1776.48|1775.98|1776.62|1776.16|1776.08|1775.67|196
1639094100000|2021-12-09 23:55:00|1776.47|1775.97|1776.69|1776.19|1776.7|1776.2|1776.37|1775.87|172
1639094400000|2021-12-10 00:00:00|1776.7|1776.2|1776.74|1776.24|1776.78|1776.28|1776.39|1775.97|289
1639094700000|2021-12-10 00:05:00|1776.76|1776.26|1777.28|1776.78|1777.4|1776.93|1776.48|1775.98|269
1639095000000|2021-12-10 00:10:00|1777.27|1776.77|1777.49|1776.99|1778.04|1777.61|1777.02|1776.63|524
1639095300000|2021-12-10 00:15:00|1777.5|1777|1777.71|1777.21|1777.94|1777.44|1777.32|1776.82|339
1639095600000|2021-12-10 00:20:00|1777.76|1777.26|1777.83|1777.33|1777.98|1777.57|1777.54|1777.13|218
1639095900000|2021-12-10 00:25:00|1777.86|1777.36|1778.15|1777.65|1778.2|1777.77|1777.38|1776.98|277
1639096200000|2021-12-10 00:30:00|1778.03|1777.73|1777.69|1777.39|1778.38|1777.9|1777.5|1777.08|405
1639096500000|2021-12-10 00:35:00|1777.77|1777.47|1778.31|1777.81|1778.38|1777.97|1777.64|1777.24|315
1639096800000|2021-12-10 00:40:00|1778.3|1777.8|1777.93|1777.43|1778.33|1777.92|1777.84|1777.42|260
1639097100000|2021-12-10 00:45:00|1777.92|1777.42|1777.89|1777.39|1778.4|1778|1777.55|1777.15|313
1639097400000|2021-12-10 00:50:00|1777.78|1777.48|1777.18|1776.68|1778.15|1777.66|1777.15|1776.65|403
1639097700000|2021-12-10 00:55:00|1777.17|1776.67|1776.97|1776.47|1777.28|1776.88|1776.49|1776.1|400
1639098000000|2021-12-10 01:00:00|1776.86|1776.56|1776.93|1776.43|1777.14|1776.69|1776.32|1775.82|513
1639098300000|2021-12-10 01:05:00|1776.87|1776.37|1776.9|1776.6|1777.15|1776.74|1776.68|1776.21|471
1639098600000|2021-12-10 01:10:00|1776.89|1776.59|1776.87|1776.37|1777.16|1776.78|1776.77|1776.31|335
1639098900000|2021-12-10 01:15:00|1776.86|1776.36|1776.55|1776.05|1776.95|1776.53|1775.93|1775.43|738
1639099200000|2021-12-10 01:20:00|1776.56|1776.06|1777.63|1777.13|1777.84|1777.34|1776.51|1776.01|400
1639099500000|2021-12-10 01:25:00|1777.65|1777.15|1778.18|1777.68|1778.43|1778.01|1777.64|1777.14|317
1639099800000|2021-12-10 01:30:00|1778.17|1777.67|1778.38|1777.88|1778.65|1778.16|1778.13|1777.63|396
1639100100000|2021-12-10 01:35:00|1778.37|1777.87|1778.8|1778.3|1778.86|1778.45|1778.22|1777.85|383
1639100400000|2021-12-10 01:40:00|1778.81|1778.31|1779.08|1778.58|1779.41|1778.91|1778.62|1778.22|418
1639100700000|2021-12-10 01:45:00|1779.07|1778.57|1778.8|1778.3|1779.29|1778.87|1778.65|1778.26|402
1639101000000|2021-12-10 01:50:00|1778.79|1778.29|1778.24|1777.94|1778.81|1778.36|1778.04|1777.62|411
1639101300000|2021-12-10 01:55:00|1778.23|1777.93|1778.62|1778.12|1778.69|1778.32|1778.1|1777.7|333
1639101600000|2021-12-10 02:00:00|1778.67|1778.17|1779.11|1778.61|1779.18|1778.71|1778.44|1778.05|384
1639101900000|2021-12-10 02:05:00|1779.12|1778.62|1779.4|1778.9|1779.6|1779.16|1779.11|1778.61|327
1639102200000|2021-12-10 02:10:00|1779.39|1778.89|1779.65|1779.15|1779.93|1779.51|1779.23|1778.88|447
1639102500000|2021-12-10 02:15:00|1779.67|1779.17|1779.08|1778.78|1779.83|1779.38|1778.77|1778.46|469
1639102800000|2021-12-10 02:20:00|1779.06|1778.76|1779.55|1779.05|1779.62|1779.32|1778.82|1778.43|664
1639103100000|2021-12-10 02:25:00|1779.56|1779.06|1779.8|1779.3|1779.99|1779.56|1779.42|1779.01|312
1639103400000|2021-12-10 02:30:00|1779.78|1779.28|1779.5|1779|1779.89|1779.47|1779.34|1778.84|334
1639103700000|2021-12-10 02:35:00|1779.51|1779.01|1779.42|1778.92|1779.69|1779.25|1779.05|1778.63|286
1639104000000|2021-12-10 02:40:00|1779.43|1778.93|1778.82|1778.32|1779.55|1779.13|1778.7|1778.32|259
1639104300000|2021-12-10 02:45:00|1778.84|1778.34|1778.52|1778.22|1778.94|1778.56|1778.24|1777.83|416
1639104600000|2021-12-10 02:50:00|1778.5|1778.2|1778.45|1777.95|1778.65|1778.26|1778.21|1777.78|318
1639104900000|2021-12-10 02:55:00|1778.46|1777.96|1778.28|1777.78|1778.76|1778.46|1778.01|1777.61|370
1639105200000|2021-12-10 03:00:00|1778.35|1777.85|1778.71|1778.21|1778.84|1778.51|1778.01|1777.61|386
1639105500000|2021-12-10 03:05:00|1778.7|1778.2|1779.08|1778.58|1779.21|1778.71|1778.58|1778.15|416
1639105800000|2021-12-10 03:10:00|1779.07|1778.57|1778.99|1778.49|1779.2|1778.77|1778.89|1778.43|236
1639106100000|2021-12-10 03:15:00|1778.88|1778.58|1779.17|1778.67|1779.21|1778.83|1778.8|1778.38|392
1639106400000|2021-12-10 03:20:00|1779.16|1778.66|1779.28|1778.78|1779.31|1778.89|1778.98|1778.49|341
1639106700000|2021-12-10 03:25:00|1779.27|1778.77|1779.5|1779|1779.84|1779.37|1779.07|1778.65|366
1639107000000|2021-12-10 03:30:00|1779.48|1778.98|1779.81|1779.31|1780.01|1779.55|1779.17|1778.77|337
1639107300000|2021-12-10 03:35:00|1779.8|1779.3|1779.63|1779.13|1779.95|1779.49|1779.47|1779.06|259
1639107600000|2021-12-10 03:40:00|1779.62|1779.12|1778.99|1778.49|1779.64|1779.22|1778.85|1778.47|215
1639107900000|2021-12-10 03:45:00|1779|1778.5|1778.81|1778.31|1779|1778.59|1778.5|1778.1|284
1639108200000|2021-12-10 03:50:00|1778.8|1778.3|1778.8|1778.3|1778.99|1778.58|1778.65|1778.25|275
1639108500000|2021-12-10 03:55:00|1778.81|1778.31|1778.85|1778.35|1778.88|1778.48|1778.43|1778.03|228
1639108800000|2021-12-10 04:00:00|1778.86|1778.36|1778.52|1778.02|1778.86|1778.36|1778.43|1777.98|209
1639109100000|2021-12-10 04:05:00|1778.51|1778.01|1777.56|1777.06|1778.52|1778.11|1777.32|1776.94|403
1639109400000|2021-12-10 04:10:00|1777.55|1777.05|1778.19|1777.69|1778.22|1777.72|1777.31|1776.81|379
1639109700000|2021-12-10 04:15:00|1778.2|1777.7|1778.53|1778.03|1778.62|1778.22|1777.74|1777.35|326
1639110000000|2021-12-10 04:20:00|1778.44|1778.14|1779.15|1778.65|1779.22|1778.79|1777.79|1777.44|411
1639110300000|2021-12-10 04:25:00|1779.16|1778.66|1779.15|1778.85|1779.77|1779.38|1778.96|1778.55|534
1639110600000|2021-12-10 04:30:00|1779.18|1778.88|1778.86|1778.36|1779.43|1779|1778.72|1778.25|458
1639110900000|2021-12-10 04:35:00|1778.87|1778.37|1778.87|1778.37|1779.19|1778.75|1778.62|1778.25|326
1639111200000|2021-12-10 04:40:00|1778.95|1778.45|1778.63|1778.13|1779.1|1778.6|1778.4|1778.01|250
1639111500000|2021-12-10 04:45:00|1778.61|1778.11|1778.31|1777.81|1778.72|1778.33|1778.28|1777.8|194
1639111800000|2021-12-10 04:50:00|1778.32|1777.82|1778.43|1777.93|1778.65|1778.26|1778.18|1777.7|222
1639112100000|2021-12-10 04:55:00|1778.42|1777.92|1778.41|1777.91|1778.56|1778.15|1778.18|1777.8|245
1639112400000|2021-12-10 05:00:00|1778.4|1777.9|1778.02|1777.52|1778.4|1778.01|1777.77|1777.36|269
1639112700000|2021-12-10 05:05:00|1778.01|1777.51|1777.88|1777.38|1778.11|1777.67|1777.7|1777.29|296
1639113000000|2021-12-10 05:10:00|1777.9|1777.4|1777.86|1777.36|1778.25|1777.8|1777.64|1777.2|306
1639113300000|2021-12-10 05:15:00|1777.89|1777.39|1777.75|1777.45|1778.1|1777.68|1777.57|1777.16|255
1639113600000|2021-12-10 05:20:00|1777.85|1777.35|1778.05|1777.55|1778.1|1777.7|1777.8|1777.34|147
1639113900000|2021-12-10 05:25:00|1778.04|1777.54|1777.79|1777.29|1778.14|1777.68|1777.44|1777.03|207
1639114200000|2021-12-10 05:30:00|1777.67|1777.37|1778.56|1778.06|1778.94|1778.52|1777.6|1777.24|470
1639114500000|2021-12-10 05:35:00|1778.55|1778.05|1778.19|1777.69|1778.56|1778.15|1777.98|1777.55|252
1639114800000|2021-12-10 05:40:00|1778.18|1777.68|1777.77|1777.27|1778.29|1777.88|1777.59|1777.17|314
1639115100000|2021-12-10 05:45:00|1777.76|1777.26|1778.16|1777.66|1778.54|1778.13|1777.67|1777.24|421
1639115400000|2021-12-10 05:50:00|1778.14|1777.64|1778.39|1777.89|1778.57|1778.08|1777.65|1777.27|385
1639115700000|2021-12-10 05:55:00|1778.38|1777.88|1777.44|1776.94|1778.4|1777.97|1777.28|1776.89|410
1639116000000|2021-12-10 06:00:00|1777.39|1776.89|1775.99|1775.49|1777.75|1777.33|1775.85|1775.45|825
1639116300000|2021-12-10 06:05:00|1775.98|1775.48|1775.21|1774.71|1776.4|1776.02|1774.66|1774.2|847
1639116600000|2021-12-10 06:10:00|1775.19|1774.69|1774.81|1774.31|1775.3|1774.8|1773.89|1773.59|763
1639116900000|2021-12-10 06:15:00|1774.79|1774.29|1773.16|1772.66|1774.85|1774.47|1773.05|1772.55|614
1639117200000|2021-12-10 06:20:00|1773.11|1772.61|1773.04|1772.54|1773.45|1772.95|1771.79|1771.29|753
1639117500000|2021-12-10 06:25:00|1773.06|1772.56|1772.1|1771.8|1773.18|1772.7|1772.1|1771.73|482
1639117800000|2021-12-10 06:30:00|1772.12|1771.82|1772.34|1772.04|1772.57|1772.07|1771.62|1771.22|732
1639118100000|2021-12-10 06:35:00|1772.38|1772.08|1773.05|1772.55|1773.06|1772.6|1772.19|1771.79|611
1639118400000|2021-12-10 06:40:00|1773.04|1772.54|1773.21|1772.71|1773.3|1772.9|1772.67|1772.25|564
1639118700000|2021-12-10 06:45:00|1773.19|1772.69|1773.53|1773.03|1773.69|1773.29|1772.9|1772.54|565
1639119000000|2021-12-10 06:50:00|1773.5|1773|1773.13|1772.63|1773.77|1773.37|1773|1772.59|501
1639119300000|2021-12-10 06:55:00|1773.12|1772.62|1773.93|1773.43|1774|1773.62|1773.07|1772.57|540
1639119600000|2021-12-10 07:00:00|1773.97|1773.47|1774.3|1773.8|1774.33|1773.9|1773.07|1772.66|639
1639119900000|2021-12-10 07:05:00|1774.31|1773.81|1773.56|1773.26|1774.31|1773.85|1773.44|1773.05|564
1639120200000|2021-12-10 07:10:00|1773.63|1773.13|1774.02|1773.52|1774.49|1774.07|1773.53|1773.13|469
1639120500000|2021-12-10 07:15:00|1774.03|1773.53|1773.29|1772.99|1774.21|1773.82|1773.07|1772.66|528
1639120800000|2021-12-10 07:20:00|1773.35|1773.05|1772.73|1772.43|1773.52|1773.12|1772.72|1772.3|521
1639121100000|2021-12-10 07:25:00|1772.72|1772.42|1772.58|1772.08|1772.81|1772.42|1771.71|1771.34|509
1639121400000|2021-12-10 07:30:00|1772.59|1772.09|1772.06|1771.76|1772.99|1772.59|1771.98|1771.61|496
1639121700000|2021-12-10 07:35:00|1772.05|1771.75|1772.93|1772.63|1773.03|1772.65|1771.68|1771.31|539
1639122000000|2021-12-10 07:40:00|1772.92|1772.62|1773.02|1772.72|1773.83|1773.44|1772.92|1772.53|497
1639122300000|2021-12-10 07:45:00|1773.03|1772.73|1772.5|1772.2|1773.16|1772.76|1772.5|1772.2|422
1639122600000|2021-12-10 07:50:00|1772.49|1772.19|1773.04|1772.54|1773.39|1773.07|1772.33|1771.94|488
1639122900000|2021-12-10 07:55:00|1773.03|1772.53|1773.27|1772.97|1773.61|1773.24|1772.73|1772.35|412
1639123200000|2021-12-10 08:00:00|1773.26|1772.96|1773.2|1772.9|1773.41|1773.03|1772.35|1771.95|1031
1639123500000|2021-12-10 08:05:00|1773.17|1772.87|1773.18|1772.68|1773.66|1773.29|1772.91|1772.61|799
1639123800000|2021-12-10 08:10:00|1773.17|1772.67|1772.29|1771.99|1773.19|1772.88|1772.29|1771.99|509
1639124100000|2021-12-10 08:15:00|1772.27|1771.97|1770.9|1770.6|1772.31|1771.97|1770.65|1770.26|653
1639124400000|2021-12-10 08:20:00|1770.89|1770.59|1771.94|1771.44|1772.63|1772.27|1770.88|1770.57|723
1639124700000|2021-12-10 08:25:00|1771.86|1771.56|1772.38|1772.08|1772.48|1772.15|1770.83|1770.43|630
1639125000000|2021-12-10 08:30:00|1772.35|1772.05|1772.52|1772.22|1772.89|1772.49|1771.94|1771.59|712
1639125300000|2021-12-10 08:35:00|1772.51|1772.21|1772.26|1771.76|1773.49|1773.09|1771.97|1771.67|641
1639125600000|2021-12-10 08:40:00|1772.15|1771.85|1772.65|1772.35|1772.76|1772.46|1771.45|1771.15|506
1639125900000|2021-12-10 08:45:00|1772.66|1772.36|1771.94|1771.64|1772.85|1772.48|1771.89|1771.49|501
1639126200000|2021-12-10 08:50:00|1772.04|1771.54|1772.18|1771.68|1772.24|1771.85|1771.48|1771.18|526
1639126500000|2021-12-10 08:55:00|1772.19|1771.69|1771.86|1771.56|1772.19|1771.78|1771.48|1771.17|506
1639126800000|2021-12-10 09:00:00|1771.85|1771.55|1771.88|1771.58|1772.45|1772.07|1771.65|1771.31|413
1639127100000|2021-12-10 09:05:00|1771.87|1771.57|1771.28|1770.98|1772.35|1771.99|1770.9|1770.51|458
1639127400000|2021-12-10 09:10:00|1771.27|1770.97|1771.65|1771.35|1771.78|1771.42|1770.9|1770.6|444
1639127700000|2021-12-10 09:15:00|1771.63|1771.33|1770.88|1770.58|1771.7|1771.36|1770.83|1770.53|411
1639128000000|2021-12-10 09:20:00|1770.9|1770.6|1771.7|1771.4|1771.96|1771.59|1770.33|1769.94|572
1639128300000|2021-12-10 09:25:00|1771.69|1771.39|1771.11|1770.61|1771.82|1771.41|1770.83|1770.53|387
1639128600000|2021-12-10 09:30:00|1771.13|1770.63|1770.88|1770.58|1771.24|1770.83|1770.65|1770.27|465
1639128900000|2021-12-10 09:35:00|1770.87|1770.57|1771.52|1771.22|1771.62|1771.27|1770.87|1770.52|391
1639129200000|2021-12-10 09:40:00|1771.51|1771.21|1771.27|1770.97|1771.99|1771.59|1770.84|1770.47|483
1639129500000|2021-12-10 09:45:00|1771.26|1770.96|1771.1|1770.8|1771.58|1771.27|1770.82|1770.52|413
1639129800000|2021-12-10 09:50:00|1771.11|1770.81|1771.37|1771.07|1772.28|1771.89|1771.04|1770.68|530
1639130100000|2021-12-10 09:55:00|1771.38|1771.08|1771.07|1770.77|1771.66|1771.26|1770.46|1770.08|444
1639130400000|2021-12-10 10:00:00|1771.06|1770.76|1771.2|1770.7|1771.7|1771.33|1770.93|1770.53|411
1639130700000|2021-12-10 10:05:00|1771.21|1770.71|1771.04|1770.74|1771.45|1771.08|1770.91|1770.52|332
1639131000000|2021-12-10 10:10:00|1771.03|1770.73|1771.33|1770.83|1771.59|1771.19|1770.84|1770.52|341
1639131300000|2021-12-10 10:15:00|1771.2|1770.9|1771.49|1771.19|1771.51|1771.21|1770.99|1770.63|343
1639131600000|2021-12-10 10:20:00|1771.59|1771.09|1771.72|1771.42|1771.95|1771.65|1771.44|1771.09|340
1639131900000|2021-12-10 10:25:00|1771.81|1771.31|1770.93|1770.63|1771.81|1771.42|1770.67|1770.28|413
1639132200000|2021-12-10 10:30:00|1770.88|1770.58|1771.54|1771.24|1772.11|1771.79|1770.71|1770.33|620
1639132500000|2021-12-10 10:35:00|1771.51|1771.21|1771.24|1770.94|1771.63|1771.33|1770.91|1770.49|390
1639132800000|2021-12-10 10:40:00|1771.25|1770.95|1771.55|1771.25|1771.71|1771.36|1771.14|1770.73|329
1639133100000|2021-12-10 10:45:00|1771.56|1771.26|1770.87|1770.37|1771.57|1771.27|1770.58|1770.2|389
1639133400000|2021-12-10 10:50:00|1770.86|1770.36|1771.35|1771.05|1771.45|1771.07|1770.74|1770.35|370
1639133700000|2021-12-10 10:55:00|1771.43|1770.93|1771.51|1771.01|1771.86|1771.48|1770.96|1770.59|496
1639134000000|2021-12-10 11:00:00|1771.52|1771.02|1770.98|1770.68|1771.52|1771.19|1770.96|1770.57|405
1639134300000|2021-12-10 11:05:00|1770.97|1770.67|1771.17|1770.87|1771.44|1771.04|1770.77|1770.45|366
1639134600000|2021-12-10 11:10:00|1771.16|1770.86|1770.97|1770.67|1771.17|1770.86|1770.91|1770.53|402
1639134900000|2021-12-10 11:15:00|1771.08|1770.58|1771.94|1771.64|1772.04|1771.66|1770.95|1770.58|445
1639135200000|2021-12-10 11:20:00|1771.96|1771.66|1771.25|1770.95|1772.44|1772.09|1771.07|1770.69|535
1639135500000|2021-12-10 11:25:00|1771.36|1770.86|1771.63|1771.33|1771.94|1771.61|1771.25|1770.86|347
1639135800000|2021-12-10 11:30:00|1771.62|1771.32|1771.34|1771.04|1771.7|1771.34|1771.18|1770.76|289
1639136100000|2021-12-10 11:35:00|1771.32|1771.02|1771.47|1771.17|1771.66|1771.27|1771.24|1770.84|333
1639136400000|2021-12-10 11:40:00|1771.48|1771.18|1772.39|1771.89|1772.81|1772.5|1771.47|1771.07|440
1639136700000|2021-12-10 11:45:00|1772.38|1771.88|1772.4|1772.1|1772.56|1772.19|1772.05|1771.65|367
1639137000000|2021-12-10 11:50:00|1772.38|1772.08|1772.5|1772.2|1772.91|1772.54|1772.36|1771.96|315
1639137300000|2021-12-10 11:55:00|1772.45|1772.15|1772.35|1772.05|1772.75|1772.45|1772.13|1771.71|397
1639137600000|2021-12-10 12:00:00|1772.21|1771.91|1773.05|1772.75|1773.17|1772.79|1771.92|1771.54|463
1639137900000|2021-12-10 12:05:00|1773.16|1772.66|1772.9|1772.6|1773.94|1773.52|1772.62|1772.22|558
1639138200000|2021-12-10 12:10:00|1772.91|1772.61|1772.83|1772.53|1773.38|1772.99|1772.79|1772.4|442
1639138500000|2021-12-10 12:15:00|1772.6|1772.3|1772.49|1772.19|1772.85|1772.5|1772.16|1771.78|383
1639138800000|2021-12-10 12:20:00|1772.59|1772.09|1772.12|1771.82|1772.59|1772.13|1772.05|1771.66|368
1639139100000|2021-12-10 12:25:00|1772.22|1771.72|1772.69|1772.19|1772.92|1772.52|1772.05|1771.68|389
1639139400000|2021-12-10 12:30:00|1772.7|1772.2|1773.01|1772.71|1773.12|1772.73|1772.31|1771.92|458
1639139700000|2021-12-10 12:35:00|1772.98|1772.68|1772.84|1772.54|1773.24|1772.84|1772.36|1771.96|507
1639140000000|2021-12-10 12:40:00|1772.87|1772.57|1772.61|1772.31|1772.98|1772.67|1772.37|1771.97|501
1639140300000|2021-12-10 12:45:00|1772.62|1772.32|1772.82|1772.52|1772.99|1772.69|1772.51|1772.12|393
1639140600000|2021-12-10 12:50:00|1772.91|1772.41|1773.3|1772.8|1773.57|1773.25|1772.69|1772.35|485
1639140900000|2021-12-10 12:55:00|1773.28|1772.98|1773.8|1773.5|1774.09|1773.73|1773.26|1772.87|528
1639141200000|2021-12-10 13:00:00|1773.77|1773.47|1773.45|1773.15|1773.82|1773.52|1772.45|1772.15|726
1639141500000|2021-12-10 13:05:00|1773.44|1773.14|1774.9|1774.6|1775.07|1774.76|1773.44|1773.11|762
1639141800000|2021-12-10 13:10:00|1774.8|1774.5|1775.84|1775.34|1776.39|1776.09|1774.79|1774.47|895
1639142100000|2021-12-10 13:15:00|1775.85|1775.35|1777.76|1777.46|1777.89|1777.51|1775.83|1775.35|946
1639142400000|2021-12-10 13:20:00|1777.72|1777.42|1774.52|1774.02|1777.84|1777.5|1773.76|1773.46|1113
1639142700000|2021-12-10 13:25:00|1774.41|1774.11|1774.75|1774.25|1775.04|1774.54|1772.74|1772.39|1031
1639143000000|2021-12-10 13:30:00|1774.81|1774.31|1780.81|1780.31|1782.93|1782.54|1774.73|1774.23|1996
1639143300000|2021-12-10 13:35:00|1780.75|1780.25|1777.95|1777.65|1782.56|1782.06|1777.85|1777.4|1823
1639143600000|2021-12-10 13:40:00|1777.94|1777.64|1778.21|1777.91|1781.4|1780.99|1777|1776.69|1595
1639143900000|2021-12-10 13:45:00|1778.25|1777.95|1778.87|1778.57|1779.67|1779.26|1776.52|1776.22|1509
1639144200000|2021-12-10 13:50:00|1778.95|1778.65|1781.22|1780.92|1781.55|1781.25|1778.81|1778.42|1336
1639144500000|2021-12-10 13:55:00|1781.27|1780.77|1784.4|1784.1|1785.5|1785.2|1780.51|1780.17|1592
1639144800000|2021-12-10 14:00:00|1784.43|1784.13|1785.92|1785.62|1789.72|1789.42|1784.43|1784.13|1862
1639145100000|2021-12-10 14:05:00|1785.85|1785.55|1784.42|1784.12|1787.12|1786.71|1784.36|1783.97|1500
1639145400000|2021-12-10 14:10:00|1784.48|1784.18|1784.57|1784.27|1785.97|1785.57|1784.25|1783.85|1232
1639145700000|2021-12-10 14:15:00|1784.52|1784.22|1783.19|1782.89|1784.88|1784.47|1781.92|1781.6|1278
1639146000000|2021-12-10 14:20:00|1783.27|1782.77|1784.32|1783.82|1784.38|1784.08|1782.41|1782.02|1037
1639146300000|2021-12-10 14:25:00|1784.29|1783.79|1784.99|1784.69|1785.25|1784.89|1783.38|1782.98|981
1639146600000|2021-12-10 14:30:00|1784.96|1784.66|1782.16|1781.86|1785.22|1784.83|1781.7|1781.35|1494
1639146900000|2021-12-10 14:35:00|1782.13|1781.83|1781.38|1781.08|1782.6|1782.22|1779.09|1778.79|1524
1639147200000|2021-12-10 14:40:00|1781.37|1781.07|1780.33|1780.03|1782.21|1781.91|1778.98|1778.68|1401
1639147500000|2021-12-10 14:45:00|1780.37|1780.07|1780.41|1780.11|1781.65|1781.35|1779.85|1779.52|1413
1639147800000|2021-12-10 14:50:00|1780.42|1780.12|1781.33|1781.03|1781.72|1781.35|1779.37|1779.01|1330
1639148100000|2021-12-10 14:55:00|1781.25|1780.95|1780.58|1780.08|1781.46|1781.15|1779.96|1779.55|1152
1639148400000|2021-12-10 15:00:00|1780.43|1780.13|1780.87|1780.57|1781.25|1780.75|1779.65|1779.24|1480
1639148700000|2021-12-10 15:05:00|1780.91|1780.61|1781.01|1780.71|1781.19|1780.83|1779.25|1778.85|1310
1639149000000|2021-12-10 15:10:00|1781.05|1780.75|1781.83|1781.53|1781.93|1781.53|1779.9|1779.55|1196
1639149300000|2021-12-10 15:15:00|1781.78|1781.48|1782.5|1782.2|1782.65|1782.26|1780.92|1780.62|1219
1639149600000|2021-12-10 15:20:00|1782.53|1782.23|1781.86|1781.56|1782.72|1782.42|1781.59|1781.24|1158
1639149900000|2021-12-10 15:25:00|1781.87|1781.57|1783.2|1782.9|1783.63|1783.3|1781.87|1781.56|1040
1639150200000|2021-12-10 15:30:00|1783.18|1782.88|1783.36|1783.06|1783.53|1783.16|1782.72|1782.33|1077
1639150500000|2021-12-10 15:35:00|1783.43|1783.13|1783.86|1783.56|1784.04|1783.7|1783.05|1782.75|884
1639150800000|2021-12-10 15:40:00|1783.91|1783.61|1784.6|1784.3|1784.67|1784.37|1783.31|1782.95|1043
1639151100000|2021-12-10 15:45:00|1784.61|1784.31|1784.22|1783.92|1784.9|1784.6|1783.66|1783.35|955
1639151400000|2021-12-10 15:50:00|1784.32|1783.82|1783.62|1783.32|1784.44|1784.06|1782.93|1782.52|850
1639151700000|2021-12-10 15:55:00|1783.63|1783.33|1783.36|1783.06|1783.95|1783.62|1783.25|1782.81|857
1639152000000|2021-12-10 16:00:00|1783.49|1783.19|1783.74|1783.24|1784.47|1784.09|1783.38|1782.97|707
1639152300000|2021-12-10 16:05:00|1783.75|1783.25|1784.93|1784.63|1785.15|1784.78|1783.71|1783.25|735
1639152600000|2021-12-10 16:10:00|1785.05|1784.55|1785.06|1784.76|1785.41|1785.02|1784.5|1784.11|834
1639152900000|2021-12-10 16:15:00|1785.05|1784.75|1785.04|1784.54|1785.32|1784.95|1784.55|1784.15|854
1639153200000|2021-12-10 16:20:00|1784.96|1784.66|1785.81|1785.31|1786.14|1785.79|1784.96|1784.64|785
1639153500000|2021-12-10 16:25:00|1785.71|1785.41|1785.69|1785.39|1786.19|1785.89|1785.53|1785.13|755
1639153800000|2021-12-10 16:30:00|1785.7|1785.4|1786.14|1785.84|1786.34|1785.95|1785.42|1785.01|658
1639154100000|2021-12-10 16:35:00|1786.15|1785.85|1786.08|1785.78|1786.25|1785.87|1785.62|1785.26|646
1639154400000|2021-12-10 16:40:00|1786.07|1785.77|1786.2|1785.9|1786.35|1786.02|1785.92|1785.53|576
1639154700000|2021-12-10 16:45:00|1786.19|1785.89|1786.3|1786|1786.37|1786.04|1785.95|1785.58|512
1639155000000|2021-12-10 16:50:00|1786.31|1786.01|1786.01|1785.71|1786.67|1786.37|1785.93|1785.54|599
1639155300000|2021-12-10 16:55:00|1786|1785.7|1784.86|1784.36|1786.11|1785.74|1784.45|1784.07|927
1639155600000|2021-12-10 17:00:00|1784.88|1784.38|1784.38|1784.08|1785.06|1784.7|1783.51|1783.11|802
1639155900000|2021-12-10 17:05:00|1784.37|1784.07|1784.85|1784.35|1785.47|1785.15|1784.29|1783.98|562
1639156200000|2021-12-10 17:10:00|1784.72|1784.42|1784.39|1784.09|1784.98|1784.58|1784.26|1783.86|325
1639156500000|2021-12-10 17:15:00|1784.49|1783.99|1784.65|1784.35|1784.85|1784.52|1784.29|1783.92|417
1639156800000|2021-12-10 17:20:00|1784.64|1784.34|1785.03|1784.53|1785.14|1784.71|1784.53|1784.14|354
1639157100000|2021-12-10 17:25:00|1785.02|1784.52|1784.7|1784.4|1785.32|1784.93|1784.42|1784.05|380
1639157400000|2021-12-10 17:30:00|1784.71|1784.41|1785.29|1784.99|1785.33|1785.02|1784.43|1784.04|443
1639157700000|2021-12-10 17:35:00|1785.28|1784.98|1784.34|1784.04|1785.37|1784.98|1784.33|1783.94|354
1639158000000|2021-12-10 17:40:00|1784.35|1784.05|1783.41|1783.11|1784.59|1784.16|1783.4|1783.03|396
1639158300000|2021-12-10 17:45:00|1783.4|1783.1|1783.62|1783.32|1783.87|1783.5|1783.05|1782.74|533
1639158600000|2021-12-10 17:50:00|1783.61|1783.31|1783.77|1783.27|1784.03|1783.68|1783.55|1783.13|414
1639158900000|2021-12-10 17:55:00|1783.68|1783.38|1783.75|1783.25|1783.83|1783.47|1783.57|1783.12|294
1639159200000|2021-12-10 18:00:00|1783.76|1783.26|1783.7|1783.4|1784.49|1784.09|1783.56|1783.18|572
1639159500000|2021-12-10 18:05:00|1783.74|1783.44|1784.6|1784.1|1784.63|1784.26|1783.55|1783.15|397
1639159800000|2021-12-10 18:10:00|1784.55|1784.25|1784.86|1784.56|1784.97|1784.64|1784.11|1783.72|567
1639160100000|2021-12-10 18:15:00|1784.83|1784.53|1784.69|1784.19|1785.34|1784.95|1784.53|1784.17|489
1639160400000|2021-12-10 18:20:00|1784.6|1784.3|1784.64|1784.14|1784.76|1784.36|1784.04|1783.62|496
1639160700000|2021-12-10 18:25:00|1784.65|1784.15|1784.3|1784|1784.96|1784.66|1783.95|1783.55|558
1639161000000|2021-12-10 18:30:00|1784.33|1784.03|1783.46|1783.16|1784.36|1784.03|1783.34|1782.94|455
1639161300000|2021-12-10 18:35:00|1783.56|1783.06|1783.16|1782.66|1783.66|1783.3|1782.95|1782.63|343
1639161600000|2021-12-10 18:40:00|1783.15|1782.65|1783.49|1783.19|1783.68|1783.3|1782.95|1782.57|438
1639161900000|2021-12-10 18:45:00|1783.48|1783.18|1783.26|1782.96|1783.82|1783.48|1783.26|1782.85|450
1639162200000|2021-12-10 18:50:00|1783.25|1782.95|1783.19|1782.89|1783.38|1782.99|1782.92|1782.55|430
1639162500000|2021-12-10 18:55:00|1783.18|1782.88|1782.93|1782.63|1783.31|1782.93|1782.77|1782.43|416
1639162800000|2021-12-10 19:00:00|1782.96|1782.66|1782.37|1782.07|1783.49|1783.09|1782.37|1782.06|422
1639163100000|2021-12-10 19:05:00|1782.38|1782.08|1782.36|1782.06|1782.69|1782.28|1782.24|1781.85|350
1639163400000|2021-12-10 19:10:00|1782.35|1782.05|1782.43|1781.93|1782.59|1782.23|1782.12|1781.72|343
1639163700000|2021-12-10 19:15:00|1782.31|1782.01|1782.3|1781.8|1782.52|1782.11|1781.99|1781.6|332
1639164000000|2021-12-10 19:20:00|1782.29|1781.79|1782.04|1781.74|1782.33|1781.91|1781.95|1781.59|356
1639164300000|2021-12-10 19:25:00|1782.13|1781.63|1781.9|1781.6|1782.13|1781.71|1781.61|1781.29|333
1639164600000|2021-12-10 19:30:00|1782.09|1781.59|1782.4|1781.9|1782.45|1782.04|1781.66|1781.3|343
1639164900000|2021-12-10 19:35:00|1782.39|1781.89|1782.52|1782.02|1782.67|1782.25|1782.2|1781.82|319
1639165200000|2021-12-10 19:40:00|1782.51|1782.01|1782.43|1781.93|1782.73|1782.35|1782.32|1781.93|248
1639165500000|2021-12-10 19:45:00|1782.44|1781.94|1782.1|1781.6|1782.49|1782.11|1781.91|1781.54|354
1639165800000|2021-12-10 19:50:00|1782.09|1781.59|1782.94|1782.64|1782.95|1782.65|1781.93|1781.52|353
1639166100000|2021-12-10 19:55:00|1782.96|1782.66|1782.62|1782.12|1783.1|1782.71|1782.48|1782.09|529
1639166400000|2021-12-10 20:00:00|1782.68|1782.18|1782.66|1782.16|1782.85|1782.39|1782.05|1781.62|464
1639166700000|2021-12-10 20:05:00|1782.69|1782.19|1782.5|1782|1782.72|1782.3|1782.41|1781.99|306
1639167000000|2021-12-10 20:10:00|1782.55|1782.05|1782.4|1781.9|1782.69|1782.3|1782.14|1781.68|301
1639167300000|2021-12-10 20:15:00|1782.41|1781.91|1782.4|1782.1|1782.61|1782.22|1782.07|1781.67|310
1639167600000|2021-12-10 20:20:00|1782.39|1782.09|1782.65|1782.15|1782.74|1782.31|1782.38|1781.97|242
1639167900000|2021-12-10 20:25:00|1782.64|1782.14|1782.71|1782.21|1782.84|1782.48|1782.55|1782.13|221
1639168200000|2021-12-10 20:30:00|1782.72|1782.22|1782.7|1782.2|1782.76|1782.31|1782.37|1781.98|238
1639168500000|2021-12-10 20:35:00|1782.69|1782.19|1782.55|1782.25|1782.93|1782.48|1782.46|1782.09|274
1639168800000|2021-12-10 20:40:00|1782.64|1782.14|1782.82|1782.32|1782.92|1782.53|1782.49|1782.12|364
1639169100000|2021-12-10 20:45:00|1782.83|1782.33|1782.95|1782.45|1783.19|1782.69|1782.54|1782.14|407
1639169400000|2021-12-10 20:50:00|1782.98|1782.48|1782.76|1782.26|1783.04|1782.61|1782.57|1782.16|409
1639169700000|2021-12-10 20:55:00|1782.74|1782.24|1782.99|1782.69|1783.4|1782.99|1782.74|1782.24|550
1639170000000|2021-12-10 21:00:00|1783.01|1782.71|1782.6|1782.1|1783.14|1782.71|1782.54|1782.04|231
1639170300000|2021-12-10 21:05:00|1782.57|1782.07|1782.48|1781.98|1782.67|1782.2|1782.31|1781.82|157
1639170600000|2021-12-10 21:10:00|1782.38|1782.08|1782.49|1781.99|1782.61|1782.22|1782.33|1781.87|89
1639170900000|2021-12-10 21:15:00|1782.54|1782.04|1782.46|1781.96|1782.65|1782.15|1782.27|1781.77|191
1639171200000|2021-12-10 21:20:00|1782.5|1782|1782.63|1782.13|1782.63|1782.13|1782.37|1781.87|156
1639171500000|2021-12-10 21:25:00|1782.62|1782.12|1782.96|1782.46|1783.01|1782.51|1782.6|1782.1|180
1639171800000|2021-12-10 21:30:00|1782.92|1782.42|1782.79|1782.29|1782.95|1782.45|1782.75|1782.25|148
1639172100000|2021-12-10 21:35:00|1782.78|1782.28|1783.01|1782.51|1783.13|1782.63|1782.75|1782.25|95
1639172400000|2021-12-10 21:40:00|1783|1782.5|1782.92|1782.42|1783.1|1782.6|1782.83|1782.4|99
1639172700000|2021-12-10 21:45:00|1782.88|1782.38|1783.2|1782.7|1783.41|1782.91|1782.73|1782.23|178
1639173000000|2021-12-10 21:50:00|1783.23|1782.73|1783.26|1782.76|1783.57|1783.07|1783.03|1782.53|137
1639173300000|2021-12-10 21:55:00|1783.35|1782.85|1783.1|1782.6|1783.69|1783.19|1782.33|1779.48|335
1639350000000|2021-12-12 23:00:00|1782.17|1781.67|1783.11|1782.61|1784.21|1783.71|1782.14|1781.64|499
1639350300000|2021-12-12 23:05:00|1783.18|1782.68|1783.44|1782.94|1783.79|1783.34|1783.05|1782.55|279
1639350600000|2021-12-12 23:10:00|1783.45|1782.95|1784.13|1783.83|1784.3|1783.98|1783.41|1782.91|321
1639350900000|2021-12-12 23:15:00|1784.12|1783.82|1784.2|1783.7|1784.34|1783.9|1783.99|1783.57|223
1639351200000|2021-12-12 23:20:00|1784.22|1783.72|1784.22|1783.72|1784.35|1783.86|1783.82|1783.43|209
1639351500000|2021-12-12 23:25:00|1784.23|1783.73|1784.59|1784.09|1784.67|1784.24|1784.15|1783.73|134
1639351800000|2021-12-12 23:30:00|1784.5|1784.2|1784.3|1784|1784.72|1784.36|1784.14|1783.74|186
1639352100000|2021-12-12 23:35:00|1784.29|1783.99|1784.57|1784.27|1784.72|1784.33|1783.65|1783.35|259
1639352400000|2021-12-12 23:40:00|1784.58|1784.28|1783.94|1783.44|1784.68|1784.28|1783.6|1783.25|278
1639352700000|2021-12-12 23:45:00|1783.93|1783.43|1783.48|1782.98|1784.16|1783.78|1783.29|1782.93|359
1639353000000|2021-12-12 23:50:00|1783.49|1782.99|1783.32|1782.82|1783.57|1783.27|1782.89|1782.54|380
1639353300000|2021-12-12 23:55:00|1783.33|1782.83|1783.56|1783.06|1783.75|1783.37|1783.04|1782.62|243
1639353600000|2021-12-13 00:00:00|1783.53|1783.03|1783.49|1782.99|1783.68|1783.3|1782.94|1782.54|359
1639353900000|2021-12-13 00:05:00|1783.2|1782.9|1783|1782.5|1783.29|1782.93|1782.77|1782.36|348
1639354200000|2021-12-13 00:10:00|1783.02|1782.52|1783.2|1782.7|1783.23|1782.84|1782.79|1782.46|205
1639354500000|2021-12-13 00:15:00|1783.19|1782.69|1783.28|1782.98|1783.54|1783.16|1782.89|1782.51|339
1639354800000|2021-12-13 00:20:00|1783.33|1783.03|1782.79|1782.49|1783.62|1783.22|1782.75|1782.34|345
1639355100000|2021-12-13 00:25:00|1782.89|1782.39|1783.31|1782.81|1783.34|1782.93|1782.73|1782.36|246
1639355400000|2021-12-13 00:30:00|1783.3|1782.8|1783.6|1783.1|1783.63|1783.24|1783.23|1782.79|191
1639355700000|2021-12-13 00:35:00|1783.59|1783.09|1783.54|1783.24|1783.88|1783.53|1783.45|1783.07|273
1639356000000|2021-12-13 00:40:00|1783.64|1783.14|1783.58|1783.08|1783.87|1783.49|1783.35|1782.98|221
1639356300000|2021-12-13 00:45:00|1783.61|1783.11|1783.48|1782.98|1783.7|1783.35|1783.21|1782.79|178
1639356600000|2021-12-13 00:50:00|1783.49|1782.99|1782.85|1782.55|1783.49|1783.07|1782.76|1782.4|342
1639356900000|2021-12-13 00:55:00|1782.84|1782.54|1782.96|1782.46|1783.05|1782.68|1782.68|1782.3|282
1639357200000|2021-12-13 01:00:00|1782.97|1782.47|1784.08|1783.58|1784.16|1783.75|1782.86|1782.43|599
1639357500000|2021-12-13 01:05:00|1784.06|1783.56|1784.09|1783.79|1784.73|1784.39|1783.76|1783.37|658
1639357800000|2021-12-13 01:10:00|1784.1|1783.8|1784.42|1783.92|1784.82|1784.48|1784.03|1783.68|586
1639358100000|2021-12-13 01:15:00|1784.4|1783.9|1784.94|1784.44|1785.14|1784.76|1784.01|1783.6|540
1639358400000|2021-12-13 01:20:00|1784.95|1784.45|1784.56|1784.26|1785.28|1784.88|1784.52|1784.13|472
1639358700000|2021-12-13 01:25:00|1784.55|1784.25|1785.39|1784.89|1785.59|1785.17|1784.53|1784.18|563
1639359000000|2021-12-13 01:30:00|1785.23|1784.93|1785.75|1785.45|1785.93|1785.51|1785.02|1784.72|467
1639359300000|2021-12-13 01:35:00|1785.84|1785.34|1785.92|1785.62|1786.34|1785.89|1785.45|1785.05|428
1639359600000|2021-12-13 01:40:00|1785.91|1785.61|1786.62|1786.12|1786.87|1786.5|1785.91|1785.51|652
1639359900000|2021-12-13 01:45:00|1786.64|1786.14|1786.68|1786.38|1787.03|1786.69|1786.57|1786.14|485
1639360200000|2021-12-13 01:50:00|1786.78|1786.28|1786.39|1786.09|1787.19|1786.8|1785.82|1785.42|475
1639360500000|2021-12-13 01:55:00|1786.4|1786.1|1786.99|1786.69|1787.17|1786.77|1785.98|1785.59|501
1639360800000|2021-12-13 02:00:00|1787.01|1786.71|1788.35|1787.85|1788.61|1788.21|1786.81|1786.49|602
1639361100000|2021-12-13 02:05:00|1788.36|1787.86|1787.22|1786.72|1788.49|1788.11|1787.1|1786.6|472
1639361400000|2021-12-13 02:10:00|1787.23|1786.73|1787.16|1786.66|1787.41|1787.01|1786.87|1786.44|428
1639361700000|2021-12-13 02:15:00|1787.15|1786.65|1787.4|1787.1|1787.56|1787.16|1786.77|1786.36|313
1639362000000|2021-12-13 02:20:00|1787.5|1787|1786.78|1786.28|1787.68|1787.29|1786.63|1786.24|261
1639362300000|2021-12-13 02:25:00|1786.74|1786.44|1787.04|1786.54|1787.39|1787|1786.74|1786.38|276
1639362600000|2021-12-13 02:30:00|1787.03|1786.53|1787.25|1786.75|1787.38|1787.04|1786.82|1786.41|220
1639362900000|2021-12-13 02:35:00|1787.24|1786.74|1786.93|1786.63|1787.24|1786.8|1786.46|1786.05|433
1639363200000|2021-12-13 02:40:00|1786.94|1786.64|1786.37|1786.07|1787.05|1786.64|1785.91|1785.52|398
1639363500000|2021-12-13 02:45:00|1786.35|1786.05|1786.24|1785.74|1786.57|1786.08|1786.1|1785.62|245
1639363800000|2021-12-13 02:50:00|1786.26|1785.76|1786.77|1786.27|1786.88|1786.48|1786.13|1785.64|320
1639364100000|2021-12-13 02:55:00|1786.76|1786.26|1786.11|1785.61|1786.77|1786.3|1785.74|1785.4|554
1639364400000|2021-12-13 03:00:00|1786.12|1785.62|1786.07|1785.77|1786.53|1786.13|1785.79|1785.36|331
1639364700000|2021-12-13 03:05:00|1786.17|1785.67|1786.11|1785.61|1786.35|1785.97|1785.93|1785.49|251
1639365000000|2021-12-13 03:10:00|1786.21|1785.71|1786.16|1785.66|1786.42|1786.11|1785.98|1785.56|303
1639365300000|2021-12-13 03:15:00|1786.17|1785.67|1785.9|1785.6|1786.17|1785.73|1785.59|1785.19|307
1639365600000|2021-12-13 03:20:00|1785.91|1785.61|1786.35|1786.05|1786.69|1786.31|1785.81|1785.42|368
1639365900000|2021-12-13 03:25:00|1786.45|1785.95|1786.18|1785.88|1786.58|1786.19|1786.18|1785.78|214
1639366200000|2021-12-13 03:30:00|1786.28|1785.78|1786.27|1785.77|1786.9|1786.53|1786.12|1785.72|243
1639366500000|2021-12-13 03:35:00|1786.28|1785.78|1786.26|1785.76|1786.28|1785.92|1785.94|1785.52|207
1639366800000|2021-12-13 03:40:00|1786.28|1785.78|1786.41|1785.91|1786.46|1786.09|1786.13|1785.65|219
1639367100000|2021-12-13 03:45:00|1786.3|1786|1786.01|1785.51|1786.41|1786.03|1785.78|1785.34|172
1639367400000|2021-12-13 03:50:00|1786|1785.5|1786.14|1785.64|1786.24|1785.84|1785.9|1785.4|156
1639367700000|2021-12-13 03:55:00|1786.15|1785.65|1786.36|1785.86|1786.48|1786.09|1786.07|1785.63|164
1639368000000|2021-12-13 04:00:00|1786.33|1785.83|1786.53|1786.03|1786.75|1786.37|1786.1|1785.77|266
1639368300000|2021-12-13 04:05:00|1786.5|1786|1786.73|1786.23|1786.81|1786.4|1786.29|1785.9|204
1639368600000|2021-12-13 04:10:00|1786.74|1786.24|1786.45|1785.95|1786.82|1786.42|1786.4|1785.91|227
1639368900000|2021-12-13 04:15:00|1786.47|1785.97|1786.58|1786.08|1786.72|1786.31|1786.3|1785.97|172
1639369200000|2021-12-13 04:20:00|1786.6|1786.1|1787.09|1786.79|1787.13|1786.79|1786.49|1786.04|212
1639369500000|2021-12-13 04:25:00|1787.16|1786.66|1786.98|1786.48|1787.28|1786.89|1786.97|1786.47|154
1639369800000|2021-12-13 04:30:00|1786.96|1786.46|1786.61|1786.11|1786.97|1786.47|1786.57|1786.09|141
1639370100000|2021-12-13 04:35:00|1786.6|1786.1|1786.35|1785.85|1786.63|1786.21|1786.06|1785.66|189
1639370400000|2021-12-13 04:40:00|1786.34|1785.84|1786.06|1785.56|1786.36|1785.94|1785.83|1785.43|260
1639370700000|2021-12-13 04:45:00|1785.96|1785.66|1786.32|1786.02|1786.45|1786.05|1785.86|1785.49|164
1639371000000|2021-12-13 04:50:00|1786.42|1785.92|1786.65|1786.15|1786.7|1786.28|1786.21|1785.81|181
1639371300000|2021-12-13 04:55:00|1786.64|1786.14|1786.7|1786.2|1786.89|1786.48|1786.51|1786.05|195
1639371600000|2021-12-13 05:00:00|1786.69|1786.19|1786.83|1786.33|1786.92|1786.52|1786.53|1786.13|206
1639371900000|2021-12-13 05:05:00|1786.82|1786.32|1787.09|1786.59|1787.1|1786.69|1786.72|1786.22|174
1639372200000|2021-12-13 05:10:00|1787.08|1786.58|1786.88|1786.38|1787.16|1786.66|1786.73|1786.34|147
1639372500000|2021-12-13 05:15:00|1786.85|1786.35|1786.08|1785.58|1786.97|1786.6|1785.9|1785.4|294
1639372800000|2021-12-13 05:20:00|1786.02|1785.72|1786.42|1785.92|1786.42|1786.05|1785.94|1785.53|159
1639373100000|2021-12-13 05:25:00|1786.43|1785.93|1786.58|1786.28|1786.85|1786.47|1786.22|1785.79|258
1639373400000|2021-12-13 05:30:00|1786.67|1786.17|1785.56|1785.26|1786.67|1786.17|1785.46|1785.15|427
1639373700000|2021-12-13 05:35:00|1785.55|1785.25|1784.96|1784.46|1785.66|1785.25|1784.85|1784.46|619
1639374000000|2021-12-13 05:40:00|1784.87|1784.57|1785.73|1785.23|1785.86|1785.36|1784.65|1784.33|391
1639374300000|2021-12-13 05:45:00|1785.75|1785.25|1786.2|1785.7|1786.5|1786|1785.63|1785.25|428
1639374600000|2021-12-13 05:50:00|1786.21|1785.71|1785.82|1785.32|1786.24|1785.84|1785.57|1785.16|272
1639374900000|2021-12-13 05:55:00|1785.85|1785.35|1785.14|1784.84|1785.85|1785.35|1785.06|1784.68|292
1639375200000|2021-12-13 06:00:00|1785.18|1784.88|1785.61|1785.11|1785.68|1785.18|1785.17|1784.77|274
1639375500000|2021-12-13 06:05:00|1785.6|1785.1|1785.19|1784.89|1785.6|1785.1|1784.96|1784.57|287
1639375800000|2021-12-13 06:10:00|1785.11|1784.81|1784.78|1784.28|1785.31|1784.87|1784.6|1784.24|415
1639376100000|2021-12-13 06:15:00|1784.7|1784.4|1784.98|1784.48|1785.01|1784.61|1784.26|1783.87|445
1639376400000|2021-12-13 06:20:00|1784.97|1784.47|1785.39|1785.09|1785.61|1785.22|1784.8|1784.41|350
1639376700000|2021-12-13 06:25:00|1785.54|1785.04|1786.04|1785.54|1786.1|1785.68|1785.28|1784.9|346
1639377000000|2021-12-13 06:30:00|1786.05|1785.55|1785.54|1785.04|1786.37|1785.98|1785.33|1784.93|451
1639377300000|2021-12-13 06:35:00|1785.55|1785.05|1785.82|1785.32|1785.96|1785.48|1785.09|1784.74|538
1639377600000|2021-12-13 06:40:00|1785.81|1785.31|1785.79|1785.29|1786.17|1785.79|1785.3|1784.89|443
1639377900000|2021-12-13 06:45:00|1785.8|1785.3|1785.37|1785.07|1786.15|1785.85|1784.87|1784.57|396
1639378200000|2021-12-13 06:50:00|1785.35|1785.05|1785.74|1785.24|1785.94|1785.53|1785.14|1784.67|365
1639378500000|2021-12-13 06:55:00|1785.73|1785.23|1784.8|1784.3|1785.73|1785.28|1784.73|1784.3|333
1639378800000|2021-12-13 07:00:00|1784.73|1784.23|1783.75|1783.45|1785.06|1784.67|1783.58|1783.18|644
1639379100000|2021-12-13 07:05:00|1783.79|1783.49|1784.23|1783.73|1784.34|1783.94|1783.59|1783.19|630
1639379400000|2021-12-13 07:10:00|1784.22|1783.72|1784.87|1784.37|1785.2|1784.83|1784.08|1783.66|534
1639379700000|2021-12-13 07:15:00|1784.79|1784.49|1786.01|1785.51|1786.08|1785.68|1784.79|1784.38|753
1639380000000|2021-12-13 07:20:00|1785.98|1785.48|1785.89|1785.39|1786.06|1785.66|1785.26|1784.88|434
1639380300000|2021-12-13 07:25:00|1785.92|1785.42|1785.97|1785.47|1786.5|1786.09|1785.73|1785.34|358
1639380600000|2021-12-13 07:30:00|1785.99|1785.49|1786.25|1785.95|1786.37|1785.98|1785.88|1785.47|402
1639380900000|2021-12-13 07:35:00|1786.35|1785.85|1785.76|1785.46|1786.35|1785.96|1785.53|1785.15|290
1639381200000|2021-12-13 07:40:00|1785.77|1785.47|1785.76|1785.26|1785.99|1785.64|1785.59|1785.19|301
1639381500000|2021-12-13 07:45:00|1785.77|1785.27|1786.13|1785.63|1786.15|1785.77|1785.36|1785.03|316
1639381800000|2021-12-13 07:50:00|1786.12|1785.62|1785.91|1785.61|1786.21|1785.87|1785.56|1785.18|359
1639382100000|2021-12-13 07:55:00|1785.9|1785.6|1785.66|1785.36|1786.01|1785.66|1785.4|1785|292
1639382400000|2021-12-13 08:00:00|1785.67|1785.37|1786.01|1785.71|1787.15|1786.76|1785.67|1785.27|722
1639382700000|2021-12-13 08:05:00|1786.02|1785.72|1786.68|1786.38|1787.27|1786.89|1785.95|1785.65|529
1639383000000|2021-12-13 08:10:00|1786.71|1786.41|1786.81|1786.51|1787.3|1786.9|1786.38|1786.02|460
1639383300000|2021-12-13 08:15:00|1786.82|1786.52|1786.08|1785.78|1787.06|1786.76|1786.06|1785.71|355
1639383600000|2021-12-13 08:20:00|1786.09|1785.79|1786.11|1785.61|1786.35|1786.01|1785.72|1785.37|504
1639383900000|2021-12-13 08:25:00|1786|1785.7|1786.73|1786.43|1787.13|1786.8|1785.99|1785.69|488
1639384200000|2021-12-13 08:30:00|1786.76|1786.46|1788.01|1787.51|1788.01|1787.63|1786.74|1786.44|583
1639384500000|2021-12-13 08:35:00|1787.9|1787.6|1788.03|1787.53|1788.08|1787.71|1787.15|1786.76|694
1639384800000|2021-12-13 08:40:00|1788.04|1787.54|1787.67|1787.37|1788.12|1787.75|1787.19|1786.8|697
1639385100000|2021-12-13 08:45:00|1787.68|1787.38|1786.54|1786.24|1787.93|1787.61|1786.41|1786.05|684
1639385400000|2021-12-13 08:50:00|1786.53|1786.23|1786.61|1786.31|1786.68|1786.38|1786.13|1785.81|393
1639385700000|2021-12-13 08:55:00|1786.64|1786.34|1786.87|1786.57|1787.46|1787.14|1786.62|1786.32|432
1639386000000|2021-12-13 09:00:00|1786.86|1786.56|1786.43|1786.13|1787.04|1786.68|1786.08|1785.7|374
1639386300000|2021-12-13 09:05:00|1786.45|1786.15|1786.7|1786.4|1787.14|1786.81|1786.31|1786.01|420
1639386600000|2021-12-13 09:10:00|1786.69|1786.39|1786.31|1786.01|1786.92|1786.58|1786.25|1785.86|465
1639386900000|2021-12-13 09:15:00|1786.32|1786.02|1785.32|1785.02|1786.47|1786.14|1785.32|1785.02|382
1639387200000|2021-12-13 09:20:00|1785.33|1785.03|1784.26|1783.96|1785.34|1785.04|1784.21|1783.89|521
1639387500000|2021-12-13 09:25:00|1784.2|1783.9|1783.86|1783.56|1784.37|1784.01|1783.56|1783.26|359
1639387800000|2021-12-13 09:30:00|1783.84|1783.54|1784.45|1784.15|1784.5|1784.2|1783.72|1783.42|453
1639388100000|2021-12-13 09:35:00|1784.44|1784.14|1784.59|1784.29|1784.68|1784.3|1784.1|1783.69|333
1639388400000|2021-12-13 09:40:00|1784.58|1784.28|1784.23|1783.93|1784.68|1784.38|1783.86|1783.56|280
1639388700000|2021-12-13 09:45:00|1784.24|1783.94|1784.58|1784.28|1784.84|1784.45|1784.12|1783.82|345
1639389000000|2021-12-13 09:50:00|1784.59|1784.29|1784.41|1784.11|1784.88|1784.49|1784.32|1783.91|357
1639389300000|2021-12-13 09:55:00|1784.43|1784.13|1785.77|1785.27|1785.77|1785.43|1784.43|1784.04|407
1639389600000|2021-12-13 10:00:00|1785.65|1785.35|1785.88|1785.38|1786.57|1786.18|1785.39|1785.09|591
1639389900000|2021-12-13 10:05:00|1785.72|1785.42|1785.33|1785.03|1785.85|1785.49|1785.12|1784.72|397
1639390200000|2021-12-13 10:10:00|1785.32|1785.02|1786.6|1786.3|1786.72|1786.32|1785.3|1785|520
1639390500000|2021-12-13 10:15:00|1786.58|1786.28|1786.45|1785.95|1786.59|1786.29|1785.87|1785.54|488
1639390800000|2021-12-13 10:20:00|1786.46|1785.96|1785.97|1785.47|1786.83|1786.47|1785.78|1785.44|441
1639391100000|2021-12-13 10:25:00|1785.84|1785.54|1786.18|1785.88|1786.29|1785.9|1785.74|1785.4|409
1639391400000|2021-12-13 10:30:00|1786.29|1785.79|1784.82|1784.52|1786.31|1785.91|1784.6|1784.2|606
1639391700000|2021-12-13 10:35:00|1784.86|1784.56|1785.53|1785.23|1785.61|1785.23|1784.69|1784.29|414
1639392000000|2021-12-13 10:40:00|1785.52|1785.22|1785.84|1785.54|1785.87|1785.57|1785.43|1785.09|291
1639392300000|2021-12-13 10:45:00|1785.83|1785.53|1786.75|1786.45|1786.93|1786.58|1785.82|1785.52|434
1639392600000|2021-12-13 10:50:00|1786.77|1786.47|1787|1786.7|1787.29|1786.99|1786.67|1786.37|439
1639392900000|2021-12-13 10:55:00|1787.02|1786.72|1787.13|1786.83|1787.42|1787.12|1786.69|1786.39|399
1639393200000|2021-12-13 11:00:00|1787.14|1786.84|1786.9|1786.6|1787.26|1786.96|1786.55|1786.15|383
1639393500000|2021-12-13 11:05:00|1786.91|1786.61|1787.33|1787.03|1787.49|1787.14|1786.5|1786.15|366
1639393800000|2021-12-13 11:10:00|1787.32|1787.02|1787.44|1787.14|1787.51|1787.19|1787.11|1786.77|390
1639394100000|2021-12-13 11:15:00|1787.43|1787.13|1787.15|1786.85|1787.78|1787.43|1787.15|1786.82|425
1639394400000|2021-12-13 11:20:00|1787.14|1786.84|1787.42|1787.12|1787.44|1787.14|1786.66|1786.28|432
1639394700000|2021-12-13 11:25:00|1787.43|1787.13|1787.99|1787.69|1788.31|1788|1787.43|1787.08|418
1639395000000|2021-12-13 11:30:00|1788|1787.7|1788.09|1787.79|1788.34|1787.99|1787.79|1787.49|363
1639395300000|2021-12-13 11:35:00|1788.1|1787.8|1788.39|1788.09|1788.48|1788.12|1787.86|1787.56|292
1639395600000|2021-12-13 11:40:00|1788.4|1788.1|1788.27|1787.97|1788.85|1788.46|1788.26|1787.91|276
1639395900000|2021-12-13 11:45:00|1788.28|1787.98|1788.18|1787.88|1788.63|1788.27|1787.77|1787.43|409
1639396200000|2021-12-13 11:50:00|1788.17|1787.87|1788.06|1787.76|1788.26|1787.93|1787.67|1787.37|334
1639396500000|2021-12-13 11:55:00|1788.04|1787.74|1788.26|1787.96|1788.39|1787.99|1787.85|1787.48|303
1639396800000|2021-12-13 12:00:00|1788.27|1787.97|1788.04|1787.74|1788.7|1788.39|1787.95|1787.62|448
1639397100000|2021-12-13 12:05:00|1788.06|1787.76|1788.17|1787.87|1788.29|1787.99|1787.66|1787.28|437
1639397400000|2021-12-13 12:10:00|1788.18|1787.88|1787.9|1787.6|1788.29|1787.99|1787.84|1787.54|310
1639397700000|2021-12-13 12:15:00|1787.93|1787.63|1788.28|1787.98|1788.4|1788.02|1787.45|1787.15|364
1639398000000|2021-12-13 12:20:00|1788.27|1787.97|1790.12|1789.82|1790.27|1789.92|1788.26|1787.96|534
1639398300000|2021-12-13 12:25:00|1790.11|1789.81|1789.84|1789.34|1790.25|1789.91|1789.44|1789.14|442
1639398600000|2021-12-13 12:30:00|1789.86|1789.36|1789.61|1789.31|1790.2|1789.85|1789.61|1789.31|485
1639398900000|2021-12-13 12:35:00|1789.54|1789.24|1789.88|1789.58|1790.01|1789.71|1789.01|1788.71|475
1639399200000|2021-12-13 12:40:00|1789.9|1789.6|1789.56|1789.26|1789.93|1789.6|1789.39|1788.98|361
1639399500000|2021-12-13 12:45:00|1789.61|1789.31|1790.65|1790.15|1790.93|1790.63|1789.61|1789.28|478
1639399800000|2021-12-13 12:50:00|1790.53|1790.23|1790.1|1789.8|1791.75|1791.45|1790.1|1789.79|896
1639400100000|2021-12-13 12:55:00|1790.09|1789.79|1790.17|1789.87|1790.46|1790.09|1789.68|1789.33|629
1639400400000|2021-12-13 13:00:00|1790.18|1789.88|1787.45|1786.95|1790.41|1790.09|1786.54|1786.24|1289
1639400700000|2021-12-13 13:05:00|1787.32|1787.02|1787.25|1786.95|1787.9|1787.54|1786.89|1786.53|874
1639401000000|2021-12-13 13:10:00|1787.04|1786.74|1785.91|1785.61|1787.52|1787.18|1785.63|1785.33|824
1639401300000|2021-12-13 13:15:00|1785.89|1785.59|1786.13|1785.83|1786.25|1785.91|1784.25|1783.86|936
1639401600000|2021-12-13 13:20:00|1786.24|1785.74|1784.83|1784.53|1786.24|1785.74|1783.93|1783.54|1152
1639401900000|2021-12-13 13:25:00|1784.77|1784.47|1783.35|1783.05|1785.27|1784.87|1783.35|1783.05|979
1639402200000|2021-12-13 13:30:00|1783.37|1783.07|1784.76|1784.46|1785.03|1784.63|1783.35|1782.99|1022
1639402500000|2021-12-13 13:35:00|1784.75|1784.45|1784|1783.7|1785.13|1784.83|1783.75|1783.4|875
1639402800000|2021-12-13 13:40:00|1783.96|1783.66|1784.15|1783.85|1784.55|1784.19|1783.72|1783.32|784
1639403100000|2021-12-13 13:45:00|1784.14|1783.84|1783.98|1783.68|1784.24|1783.89|1783.27|1782.89|878
1639403400000|2021-12-13 13:50:00|1783.99|1783.69|1784.39|1784.09|1784.53|1784.23|1783.75|1783.43|729
1639403700000|2021-12-13 13:55:00|1784.4|1784.1|1783.36|1783.06|1784.4|1784.1|1782.3|1782|873
1639404000000|2021-12-13 14:00:00|1783.35|1783.05|1782.32|1782.02|1783.91|1783.61|1782.2|1781.9|1065
1639404300000|2021-12-13 14:05:00|1782.34|1782.04|1784.1|1783.8|1784.16|1783.84|1782.02|1781.72|791
1639404600000|2021-12-13 14:10:00|1784.08|1783.78|1785.12|1784.82|1785.28|1784.98|1783.61|1783.22|808
1639404900000|2021-12-13 14:15:00|1785.13|1784.83|1787.04|1786.74|1787.13|1786.83|1785|1784.67|1035
1639405200000|2021-12-13 14:20:00|1787.03|1786.73|1786.29|1785.99|1787.26|1786.91|1785.78|1785.44|809
1639405500000|2021-12-13 14:25:00|1786.28|1785.98|1786.81|1786.51|1787.79|1787.41|1786.15|1785.85|806
1639405800000|2021-12-13 14:30:00|1786.8|1786.5|1785.9|1785.6|1786.8|1786.5|1785.45|1785.15|1116
1639406100000|2021-12-13 14:35:00|1785.86|1785.56|1785.52|1785.22|1786.87|1786.57|1785.38|1784.99|1108
1639406400000|2021-12-13 14:40:00|1785.53|1785.23|1785.4|1785.1|1785.66|1785.34|1784.74|1784.44|1037
1639406700000|2021-12-13 14:45:00|1785.38|1785.08|1785.86|1785.56|1786.09|1785.79|1784.17|1783.87|1065
1639407000000|2021-12-13 14:50:00|1785.87|1785.57|1787.7|1787.4|1788.51|1788.16|1785.7|1785.33|1130
1639407300000|2021-12-13 14:55:00|1787.69|1787.39|1789.1|1788.8|1789.49|1789.19|1787.66|1787.36|988
1639407600000|2021-12-13 15:00:00|1789.09|1788.79|1788.62|1788.32|1789.72|1789.37|1787.2|1786.83|1248
1639407900000|2021-12-13 15:05:00|1788.6|1788.3|1787.81|1787.51|1788.91|1788.61|1787.63|1787.23|995
1639408200000|2021-12-13 15:10:00|1787.79|1787.49|1787.47|1787.17|1788.11|1787.77|1786.15|1785.85|1068
1639408500000|2021-12-13 15:15:00|1787.63|1787.33|1786.99|1786.69|1788.04|1787.74|1786.44|1786.11|882
1639408800000|2021-12-13 15:20:00|1786.96|1786.66|1788.25|1787.95|1788.42|1788.12|1786.76|1786.42|903
1639409100000|2021-12-13 15:25:00|1788.26|1787.96|1787.86|1787.56|1788.26|1787.96|1787.38|1787.08|847
1639409400000|2021-12-13 15:30:00|1787.93|1787.63|1787.24|1786.94|1788.32|1788.02|1786.88|1786.58|740
1639409700000|2021-12-13 15:35:00|1787.23|1786.93|1786.48|1786.18|1787.63|1787.33|1785.6|1785.24|718
1639410000000|2021-12-13 15:40:00|1786.47|1786.17|1787.52|1787.22|1787.74|1787.44|1786.18|1785.88|836
1639410300000|2021-12-13 15:45:00|1787.53|1787.23|1787.1|1786.8|1787.64|1787.34|1786.54|1786.23|712
1639410600000|2021-12-13 15:50:00|1787.19|1786.69|1787.74|1787.44|1787.86|1787.56|1787.09|1786.69|583
1639410900000|2021-12-13 15:55:00|1787.73|1787.43|1787.07|1786.77|1787.75|1787.45|1786.54|1786.16|749
1639411200000|2021-12-13 16:00:00|1787.08|1786.78|1786.58|1786.28|1787.09|1786.79|1786.34|1785.97|708
1639411500000|2021-12-13 16:05:00|1786.6|1786.3|1787.22|1786.92|1787.26|1786.96|1786.47|1786.09|610
1639411800000|2021-12-13 16:10:00|1787.23|1786.93|1788.4|1788.1|1788.64|1788.34|1787.23|1786.93|746
1639412100000|2021-12-13 16:15:00|1788.41|1788.11|1788.9|1788.6|1789.21|1788.91|1788.26|1787.96|801
1639412400000|2021-12-13 16:20:00|1788.91|1788.61|1789|1788.5|1789.45|1789.14|1788.52|1788.22|774
1639412700000|2021-12-13 16:25:00|1788.84|1788.54|1788.4|1788.1|1788.96|1788.57|1788.06|1787.69|546
1639413000000|2021-12-13 16:30:00|1788.42|1788.12|1789.21|1788.91|1789.32|1788.94|1788.19|1787.79|462
1639413300000|2021-12-13 16:35:00|1789.2|1788.9|1788.86|1788.56|1789.62|1789.25|1788.65|1788.26|566
1639413600000|2021-12-13 16:40:00|1788.87|1788.57|1790.16|1789.86|1790.18|1789.88|1788.86|1788.51|667
1639413900000|2021-12-13 16:45:00|1790.14|1789.84|1790.15|1789.85|1790.28|1789.9|1789.59|1789.18|508
1639414200000|2021-12-13 16:50:00|1790.17|1789.87|1789.99|1789.69|1790.44|1790.05|1789.69|1789.33|580
1639414500000|2021-12-13 16:55:00|1790|1789.7|1788.88|1788.58|1790|1789.7|1788.63|1788.31|547
1639414800000|2021-12-13 17:00:00|1788.99|1788.69|1788.56|1788.26|1788.99|1788.69|1788.25|1787.93|597
1639415100000|2021-12-13 17:05:00|1788.64|1788.34|1788.35|1788.05|1789.01|1788.71|1788.26|1787.96|472
1639415400000|2021-12-13 17:10:00|1788.41|1788.11|1788.27|1787.97|1788.56|1788.17|1788.16|1787.85|441
1639415700000|2021-12-13 17:15:00|1788.28|1787.98|1788.09|1787.79|1788.39|1788.02|1787.5|1787.12|544
1639416000000|2021-12-13 17:20:00|1788.08|1787.78|1788.4|1788.1|1788.52|1788.12|1787.89|1787.48|385
1639416300000|2021-12-13 17:25:00|1788.39|1788.09|1787.83|1787.33|1788.45|1788.11|1787.44|1787.1|410
1639416600000|2021-12-13 17:30:00|1787.73|1787.43|1788.27|1787.97|1788.28|1787.97|1787.49|1787.12|427
1639416900000|2021-12-13 17:35:00|1788.28|1787.98|1788.25|1787.95|1788.44|1788.11|1788.13|1787.74|297
1639417200000|2021-12-13 17:40:00|1788.26|1787.96|1788.51|1788.21|1788.62|1788.22|1788.14|1787.75|333
1639417500000|2021-12-13 17:45:00|1788.5|1788.2|1788.33|1788.03|1788.65|1788.26|1788.2|1787.9|420
1639417800000|2021-12-13 17:50:00|1788.32|1788.02|1788.35|1788.05|1788.65|1788.27|1788.14|1787.74|361
1639418100000|2021-12-13 17:55:00|1788.44|1787.94|1788.55|1788.25|1788.66|1788.27|1788.07|1787.67|334
1639418400000|2021-12-13 18:00:00|1788.53|1788.23|1788.15|1787.65|1788.62|1788.24|1788.03|1787.63|396
1639418700000|2021-12-13 18:05:00|1788.14|1787.64|1787.98|1787.68|1788.3|1787.93|1787.91|1787.55|306
1639419000000|2021-12-13 18:10:00|1787.97|1787.67|1788.25|1787.75|1788.26|1787.86|1787.86|1787.46|325
1639419300000|2021-12-13 18:15:00|1788.24|1787.74|1788.34|1788.04|1788.74|1788.35|1788.14|1787.74|291
1639419600000|2021-12-13 18:20:00|1788.33|1788.03|1788.9|1788.6|1789.05|1788.73|1788.26|1787.86|463
1639419900000|2021-12-13 18:25:00|1788.89|1788.59|1787.83|1787.53|1789.01|1788.62|1787.75|1787.39|496
1639420200000|2021-12-13 18:30:00|1787.85|1787.55|1787.35|1787.05|1788|1787.7|1787.06|1786.67|573
1639420500000|2021-12-13 18:35:00|1787.41|1787.11|1787.17|1786.87|1787.55|1787.17|1787.15|1786.77|371
1639420800000|2021-12-13 18:40:00|1787.16|1786.86|1786.56|1786.26|1787.26|1786.91|1786.56|1786.18|397
1639421100000|2021-12-13 18:45:00|1786.57|1786.27|1787.1|1786.6|1787.15|1786.77|1786.52|1786.15|316
1639421400000|2021-12-13 18:50:00|1787.11|1786.61|1787.18|1786.88|1787.32|1786.93|1786.95|1786.56|338
1639421700000|2021-12-13 18:55:00|1787.28|1786.78|1787.65|1787.35|1787.8|1787.41|1787.15|1786.77|290
1639422000000|2021-12-13 19:00:00|1787.64|1787.34|1787.37|1787.07|1787.73|1787.34|1787.36|1786.96|304
1639422300000|2021-12-13 19:05:00|1787.36|1787.06|1787|1786.7|1787.46|1787.07|1786.86|1786.47|344
1639422600000|2021-12-13 19:10:00|1787.09|1786.59|1787.64|1787.34|1787.74|1787.34|1786.98|1786.55|272
1639422900000|2021-12-13 19:15:00|1787.63|1787.33|1787.2|1786.9|1787.63|1787.33|1787.13|1786.83|317
1639423200000|2021-12-13 19:20:00|1787.28|1786.78|1787.35|1787.05|1787.57|1787.19|1787.03|1786.65|238
1639423500000|2021-12-13 19:25:00|1787.36|1787.06|1787.87|1787.57|1787.89|1787.59|1787.33|1786.95|235
1639423800000|2021-12-13 19:30:00|1787.86|1787.56|1787.78|1787.48|1788.09|1787.77|1787.77|1787.36|317
1639424100000|2021-12-13 19:35:00|1787.89|1787.39|1788.23|1787.93|1788.32|1787.93|1787.85|1787.39|308
1639424400000|2021-12-13 19:40:00|1788.25|1787.95|1788.31|1787.81|1788.46|1788.1|1788.17|1787.78|291
1639424700000|2021-12-13 19:45:00|1788.32|1787.82|1787.83|1787.33|1788.35|1787.93|1787.74|1787.32|337
1639425000000|2021-12-13 19:50:00|1787.82|1787.32|1788.12|1787.62|1788.41|1788|1787.58|1787.17|445
1639425300000|2021-12-13 19:55:00|1788.13|1787.63|1788.11|1787.61|1788.38|1787.97|1787.77|1787.41|429
1639425600000|2021-12-13 20:00:00|1787.99|1787.69|1788.03|1787.53|1788.54|1788.12|1787.82|1787.43|339
1639425900000|2021-12-13 20:05:00|1788.02|1787.52|1788.04|1787.54|1788.33|1787.92|1787.9|1787.51|379
1639426200000|2021-12-13 20:10:00|1788.1|1787.6|1788.15|1787.65|1788.44|1788.03|1787.97|1787.6|234
1639426500000|2021-12-13 20:15:00|1788.14|1787.64|1788.06|1787.56|1788.35|1787.95|1787.89|1787.53|286
1639426800000|2021-12-13 20:20:00|1788.05|1787.55|1787.99|1787.49|1788.25|1787.84|1787.89|1787.43|329
1639427100000|2021-12-13 20:25:00|1787.98|1787.48|1788.15|1787.85|1788.38|1787.99|1787.75|1787.33|330
1639427400000|2021-12-13 20:30:00|1788.17|1787.87|1788.17|1787.87|1788.37|1787.97|1788.04|1787.66|277
1639427700000|2021-12-13 20:35:00|1788.28|1787.78|1788.05|1787.55|1788.37|1787.97|1787.91|1787.51|359
1639428000000|2021-12-13 20:40:00|1788.06|1787.56|1787.67|1787.37|1788.07|1787.66|1787.61|1787.2|377
1639428300000|2021-12-13 20:45:00|1787.66|1787.36|1786.82|1786.32|1787.82|1787.41|1786.77|1786.31|474
1639428600000|2021-12-13 20:50:00|1786.87|1786.37|1787.19|1786.89|1787.34|1786.94|1786.59|1786.19|521
1639428900000|2021-12-13 20:55:00|1787.23|1786.93|1787.52|1787.02|1787.99|1787.49|1786.78|1786.43|885
1639429200000|2021-12-13 21:00:00|1787.37|1787.07|1787.65|1787.15|1787.91|1787.52|1787.33|1786.95|437
1639429500000|2021-12-13 21:05:00|1787.64|1787.14|1787.42|1786.92|1787.68|1787.21|1787.23|1786.82|176
1639429800000|2021-12-13 21:10:00|1787.41|1786.91|1787.17|1786.67|1787.51|1787.11|1787.04|1786.6|243
1639430100000|2021-12-13 21:15:00|1787.18|1786.68|1786.98|1786.48|1787.26|1786.87|1786.9|1786.47|176
1639430400000|2021-12-13 21:20:00|1787|1786.5|1787.11|1786.61|1787.21|1786.8|1786.9|1786.45|164
1639430700000|2021-12-13 21:25:00|1787.12|1786.62|1787.02|1786.52|1787.19|1786.74|1786.9|1786.5|202
1639431000000|2021-12-13 21:30:00|1787.03|1786.53|1786.85|1786.35|1787.15|1786.65|1786.73|1786.29|164
1639431300000|2021-12-13 21:35:00|1786.84|1786.34|1787.23|1786.73|1787.35|1786.92|1786.84|1786.34|202
1639431600000|2021-12-13 21:40:00|1787.22|1786.72|1787.41|1786.91|1787.47|1787.08|1787.04|1786.65|154
1639431900000|2021-12-13 21:45:00|1787.43|1786.93|1787.47|1786.97|1787.63|1787.13|1787.29|1786.87|210
1639432200000|2021-12-13 21:50:00|1787.48|1786.98|1787.32|1786.82|1787.55|1787.05|1787.24|1786.74|134
1639432500000|2021-12-13 21:55:00|1787.33|1786.83|1786.94|1786.44|1787.33|1786.83|1786.79|1786.29|231
1639436400000|2021-12-13 23:00:00|1786.88|1786.38|1786.53|1786.03|1786.9|1786.4|1786.28|1785.78|299
1639436700000|2021-12-13 23:05:00|1786.48|1785.98|1786.51|1786.01|1786.92|1786.42|1786.32|1785.82|265
1639437000000|2021-12-13 23:10:00|1786.52|1786.02|1786.52|1786.02|1786.59|1786.09|1786.3|1785.8|108
1639437300000|2021-12-13 23:15:00|1786.53|1786.03|1786.43|1785.93|1786.55|1786.05|1786.29|1785.79|105
1639437600000|2021-12-13 23:20:00|1786.39|1785.89|1787.04|1786.54|1787.04|1786.54|1786.32|1785.82|155
1639437900000|2021-12-13 23:25:00|1787.01|1786.51|1787.21|1786.71|1787.4|1786.9|1786.78|1786.28|194
1639438200000|2021-12-13 23:30:00|1787.22|1786.72|1787.19|1786.69|1787.32|1786.84|1786.88|1786.48|179
1639438500000|2021-12-13 23:35:00|1787.21|1786.71|1787.28|1786.78|1787.57|1787.17|1786.99|1786.57|313
1639438800000|2021-12-13 23:40:00|1787.25|1786.75|1786.56|1786.06|1787.41|1786.91|1786.4|1785.9|253
1639439100000|2021-12-13 23:45:00|1786.55|1786.05|1786.25|1785.75|1786.89|1786.39|1786.19|1785.69|270
1639439400000|2021-12-13 23:50:00|1786.24|1785.74|1785.55|1785.05|1786.27|1785.8|1785.49|1784.99|306
1639439700000|2021-12-13 23:55:00|1785.54|1785.04|1786.07|1785.57|1786.65|1786.26|1785.25|1784.86|642
1639440000000|2021-12-14 00:00:00|1786.13|1785.63|1785.54|1785.04|1786.26|1785.9|1785.33|1784.92|318
1639440300000|2021-12-14 00:05:00|1785.57|1785.07|1786.27|1785.77|1786.43|1785.93|1785.49|1785.01|176
1639440600000|2021-12-14 00:10:00|1786.28|1785.78|1786.14|1785.64|1786.28|1785.83|1785.99|1785.49|214
1639440900000|2021-12-14 00:15:00|1786.17|1785.67|1785.77|1785.27|1786.17|1785.67|1785.77|1785.27|174
1639441200000|2021-12-14 00:20:00|1785.78|1785.28|1785.94|1785.44|1786.07|1785.57|1785.69|1785.27|138
1639441500000|2021-12-14 00:25:00|1785.95|1785.45|1786.24|1785.74|1786.35|1785.85|1785.77|1785.34|180
1639441800000|2021-12-14 00:30:00|1786.26|1785.76|1786.18|1785.68|1786.34|1785.84|1785.93|1785.57|208
1639442100000|2021-12-14 00:35:00|1786.17|1785.67|1786.32|1785.82|1786.36|1785.9|1785.85|1785.45|133
1639442400000|2021-12-14 00:40:00|1786.33|1785.83|1786.96|1786.46|1787|1786.52|1786.33|1785.83|246
1639442700000|2021-12-14 00:45:00|1786.94|1786.44|1787.19|1786.89|1787.39|1787.04|1786.84|1786.34|275
1639443000000|2021-12-14 00:50:00|1787.32|1786.82|1787.17|1786.67|1787.36|1786.92|1786.68|1786.18|444
1639443300000|2021-12-14 00:55:00|1787.13|1786.63|1788.25|1787.75|1788.39|1787.89|1787|1786.5|466
1639443600000|2021-12-14 01:00:00|1788.26|1787.76|1787.85|1787.35|1788.36|1787.98|1787.25|1786.91|624
1639443900000|2021-12-14 01:05:00|1787.87|1787.37|1786.98|1786.48|1787.9|1787.4|1786.98|1786.48|386
1639444200000|2021-12-14 01:10:00|1786.99|1786.49|1787.64|1787.14|1787.87|1787.37|1786.96|1786.46|445
1639444500000|2021-12-14 01:15:00|1787.63|1787.13|1788.36|1788.06|1788.82|1788.44|1787.55|1787.05|509
1639444800000|2021-12-14 01:20:00|1788.37|1788.07|1788.59|1788.09|1789.17|1788.79|1788.3|1787.84|437
1639445100000|2021-12-14 01:25:00|1788.61|1788.11|1788.03|1787.53|1788.79|1788.33|1788.03|1787.53|347
1639445400000|2021-12-14 01:30:00|1788.04|1787.54|1788.02|1787.52|1788.36|1787.86|1787.64|1787.17|518
1639445700000|2021-12-14 01:35:00|1787.92|1787.62|1788.45|1787.95|1788.46|1787.96|1787.83|1787.42|429
1639446000000|2021-12-14 01:40:00|1788.46|1787.96|1788.15|1787.65|1788.63|1788.23|1788.02|1787.62|289
1639446300000|2021-12-14 01:45:00|1788.13|1787.63|1787.55|1787.05|1788.26|1787.82|1787.35|1786.95|433
1639446600000|2021-12-14 01:50:00|1787.57|1787.07|1788.01|1787.51|1788.22|1787.9|1787.56|1787.06|329
1639446900000|2021-12-14 01:55:00|1788.04|1787.54|1788.71|1788.21|1788.94|1788.56|1787.87|1787.37|419
1639447200000|2021-12-14 02:00:00|1788.67|1788.17|1789|1788.7|1789.8|1789.46|1788.59|1788.09|633
1639447500000|2021-12-14 02:05:00|1789.08|1788.58|1788.89|1788.39|1789.11|1788.69|1788.7|1788.32|352
1639447800000|2021-12-14 02:10:00|1788.95|1788.45|1789.02|1788.52|1789.02|1788.59|1788.65|1788.15|297
1639448100000|2021-12-14 02:15:00|1788.95|1788.45|1788.85|1788.35|1789.01|1788.53|1788.5|1788|203
1639448400000|2021-12-14 02:20:00|1788.86|1788.36|1788.43|1787.93|1788.86|1788.36|1788.29|1787.82|270
1639448700000|2021-12-14 02:25:00|1788.42|1787.92|1788.73|1788.23|1788.92|1788.51|1788.2|1787.84|204
1639449000000|2021-12-14 02:30:00|1788.74|1788.24|1788.16|1787.66|1788.82|1788.47|1787.98|1787.54|344
1639449300000|2021-12-14 02:35:00|1788.15|1787.65|1788.06|1787.56|1788.18|1787.68|1787.75|1787.25|342
1639449600000|2021-12-14 02:40:00|1787.97|1787.47|1787.23|1786.73|1788.1|1787.6|1787.21|1786.71|306
1639449900000|2021-12-14 02:45:00|1787.22|1786.72|1787.08|1786.58|1787.37|1786.98|1787|1786.55|252
1639450200000|2021-12-14 02:50:00|1787.07|1786.57|1786.83|1786.33|1787.14|1786.64|1786.52|1786.1|364
1639450500000|2021-12-14 02:55:00|1786.84|1786.34|1787.32|1787.02|1787.42|1787.07|1786.42|1786.02|422
1639450800000|2021-12-14 03:00:00|1787.3|1787|1787.33|1786.83|1787.69|1787.31|1787.1|1786.72|404
1639451100000|2021-12-14 03:05:00|1787.34|1786.84|1786.65|1786.15|1787.46|1787.08|1786.57|1786.09|431
1639451400000|2021-12-14 03:10:00|1786.64|1786.14|1786.39|1785.89|1786.74|1786.3|1786.23|1785.77|786
1639451700000|2021-12-14 03:15:00|1786.38|1785.88|1786.81|1786.31|1786.9|1786.4|1786.22|1785.72|299
1639452000000|2021-12-14 03:20:00|1786.8|1786.3|1786.73|1786.23|1786.95|1786.53|1786.5|1786.12|333
1639452300000|2021-12-14 03:25:00|1786.77|1786.27|1786.62|1786.12|1787|1786.5|1786.58|1786.08|216
1639452600000|2021-12-14 03:30:00|1786.63|1786.13|1786.54|1786.04|1786.78|1786.38|1786.41|1785.97|173
1639452900000|2021-12-14 03:35:00|1786.55|1786.05|1787.16|1786.66|1787.51|1787.12|1786.51|1786.01|345
1639453200000|2021-12-14 03:40:00|1787.15|1786.65|1787.02|1786.52|1787.33|1786.96|1787|1786.5|192
1639453500000|2021-12-14 03:45:00|1787.03|1786.53|1787.25|1786.75|1787.29|1786.89|1786.91|1786.47|143
1639453800000|2021-12-14 03:50:00|1787.24|1786.74|1786.64|1786.14|1787.29|1786.88|1786.56|1786.06|235
1639454100000|2021-12-14 03:55:00|1786.6|1786.1|1786.19|1785.69|1786.62|1786.12|1786.19|1785.69|183
1639454400000|2021-12-14 04:00:00|1786.15|1785.65|1786.11|1785.61|1786.32|1785.88|1785.97|1785.55|208
1639454700000|2021-12-14 04:05:00|1786.1|1785.6|1786.23|1785.73|1786.32|1785.82|1786.04|1785.54|212
1639455000000|2021-12-14 04:10:00|1786.24|1785.74|1786.63|1786.13|1786.8|1786.3|1786.22|1785.72|146
1639455300000|2021-12-14 04:15:00|1786.64|1786.14|1786.21|1785.71|1786.73|1786.36|1786.21|1785.71|136
1639455600000|2021-12-14 04:20:00|1786.22|1785.72|1786.34|1785.84|1786.43|1785.93|1786.14|1785.64|150
1639455900000|2021-12-14 04:25:00|1786.35|1785.85|1786.16|1785.66|1786.35|1785.89|1786.05|1785.59|148
1639456200000|2021-12-14 04:30:00|1786.15|1785.65|1785.87|1785.37|1786.19|1785.69|1785.67|1785.17|186
1639456500000|2021-12-14 04:35:00|1785.86|1785.36|1786.04|1785.54|1786.17|1785.67|1785.67|1785.26|164
1639456800000|2021-12-14 04:40:00|1786.05|1785.55|1785.94|1785.44|1786.14|1785.64|1785.93|1785.43|179
1639457100000|2021-12-14 04:45:00|1785.93|1785.43|1786.05|1785.55|1786.08|1785.58|1785.85|1785.35|125
1639457400000|2021-12-14 04:50:00|1786.06|1785.56|1786.16|1785.66|1786.38|1785.88|1786.05|1785.55|143
1639457700000|2021-12-14 04:55:00|1786.19|1785.69|1786.21|1785.71|1786.3|1785.92|1785.89|1785.39|178
1639458000000|2021-12-14 05:00:00|1786.22|1785.72|1785.96|1785.46|1786.32|1785.93|1785.79|1785.39|149
1639458300000|2021-12-14 05:05:00|1785.98|1785.48|1786.29|1785.79|1786.31|1785.89|1785.89|1785.39|95
1639458600000|2021-12-14 05:10:00|1786.31|1785.81|1786.88|1786.38|1786.88|1786.49|1786.23|1785.73|230
1639458900000|2021-12-14 05:15:00|1786.89|1786.39|1787.16|1786.66|1787.29|1786.95|1786.5|1786.13|561
1639459200000|2021-12-14 05:20:00|1787.15|1786.65|1786.69|1786.19|1787.29|1786.89|1786.62|1786.12|306
1639459500000|2021-12-14 05:25:00|1786.66|1786.16|1786.87|1786.37|1786.91|1786.44|1786.49|1785.99|201
1639459800000|2021-12-14 05:30:00|1786.85|1786.35|1786.36|1785.86|1786.85|1786.35|1786.28|1785.78|297
1639460100000|2021-12-14 05:35:00|1786.35|1785.85|1787.17|1786.67|1787.25|1786.75|1786.28|1785.78|305
1639460400000|2021-12-14 05:40:00|1787.18|1786.68|1787.08|1786.58|1787.24|1786.79|1786.78|1786.3|302
1639460700000|2021-12-14 05:45:00|1787.09|1786.59|1787.4|1786.9|1787.41|1786.91|1787.09|1786.59|215
1639461000000|2021-12-14 05:50:00|1787.37|1786.87|1787.67|1787.17|1787.76|1787.26|1787.27|1786.85|358
1639461300000|2021-12-14 05:55:00|1787.68|1787.18|1787.6|1787.1|1787.78|1787.28|1787.23|1786.79|254
1639461600000|2021-12-14 06:00:00|1787.62|1787.12|1787.67|1787.17|1787.91|1787.41|1787.3|1786.91|339
1639461900000|2021-12-14 06:05:00|1787.69|1787.19|1787.84|1787.34|1787.97|1787.56|1787.56|1787.15|289
1639462200000|2021-12-14 06:10:00|1787.83|1787.33|1788.44|1787.94|1788.75|1788.25|1787.77|1787.27|464
1639462500000|2021-12-14 06:15:00|1788.42|1787.92|1788.21|1787.71|1788.55|1788.09|1787.9|1787.5|334
1639462800000|2021-12-14 06:20:00|1788.22|1787.72|1788.21|1787.71|1788.64|1788.14|1788.16|1787.66|248
1639463100000|2021-12-14 06:25:00|1788.2|1787.7|1787.56|1787.06|1788.2|1787.7|1787.46|1786.96|312
1639463400000|2021-12-14 06:30:00|1787.57|1787.07|1788.14|1787.64|1788.17|1787.67|1787.5|1787|237
1639463700000|2021-12-14 06:35:00|1788.17|1787.67|1787.57|1787.27|1788.21|1787.71|1787.57|1787.12|209
1639464000000|2021-12-14 06:40:00|1787.56|1787.26|1787.57|1787.07|1787.88|1787.38|1787.53|1787.03|173
1639464300000|2021-12-14 06:45:00|1787.56|1787.06|1788.43|1787.93|1788.68|1788.18|1787.52|1787.02|344
1639464600000|2021-12-14 06:50:00|1788.44|1787.94|1788.34|1787.84|1788.77|1788.27|1788.21|1787.71|198
1639464900000|2021-12-14 06:55:00|1788.37|1787.87|1788.37|1787.87|1788.5|1788|1788.06|1787.56|306
1639465200000|2021-12-14 07:00:00|1788.35|1787.85|1787.74|1787.24|1788.46|1787.96|1787.68|1787.24|348
1639465500000|2021-12-14 07:05:00|1787.75|1787.25|1787.72|1787.22|1788.04|1787.54|1787.53|1787.03|355
1639465800000|2021-12-14 07:10:00|1787.75|1787.25|1788.07|1787.57|1788.12|1787.62|1787.71|1787.21|243
1639466100000|2021-12-14 07:15:00|1788.05|1787.55|1787.98|1787.48|1788.72|1788.22|1787.79|1787.3|377
1639466400000|2021-12-14 07:20:00|1787.99|1787.49|1788.02|1787.52|1788.37|1787.95|1787.69|1787.28|289
1639466700000|2021-12-14 07:25:00|1788.04|1787.54|1787.85|1787.35|1788.04|1787.54|1787.53|1787.14|274
1639467000000|2021-12-14 07:30:00|1787.84|1787.34|1787.22|1786.72|1787.9|1787.4|1787.21|1786.71|262
1639467300000|2021-12-14 07:35:00|1787.21|1786.71|1786.17|1785.87|1787.47|1787.02|1786.12|1785.62|499
1639467600000|2021-12-14 07:40:00|1786.18|1785.88|1785.75|1785.25|1786.31|1785.89|1785.55|1785.14|569
1639467900000|2021-12-14 07:45:00|1785.74|1785.24|1785.25|1784.75|1785.96|1785.53|1784.95|1784.55|654
1639468200000|2021-12-14 07:50:00|1785.26|1784.76|1785.45|1784.95|1785.45|1785.06|1784.38|1784.06|590
1639468500000|2021-12-14 07:55:00|1785.44|1784.94|1784.86|1784.56|1786.17|1785.8|1784.64|1784.23|720
1639468800000|2021-12-14 08:00:00|1784.87|1784.57|1783.23|1782.93|1784.87|1784.57|1783.02|1782.68|1074
1639469100000|2021-12-14 08:05:00|1783.25|1782.95|1783.49|1783.19|1783.73|1783.35|1783.18|1782.73|590
1639469400000|2021-12-14 08:10:00|1783.47|1783.17|1784.15|1783.65|1784.44|1784.09|1783.35|1782.92|637
1639469700000|2021-12-14 08:15:00|1784.01|1783.71|1784.18|1783.88|1784.71|1784.34|1783.79|1783.46|602
1639470000000|2021-12-14 08:20:00|1784.28|1783.78|1783.73|1783.43|1784.56|1784.19|1783.38|1783.03|581
1639470300000|2021-12-14 08:25:00|1783.74|1783.44|1783.1|1782.8|1783.89|1783.49|1782.18|1781.84|691
1639470600000|2021-12-14 08:30:00|1783.11|1782.81|1783.19|1782.69|1783.23|1782.82|1782.42|1782.04|657
1639470900000|2021-12-14 08:35:00|1783.12|1782.82|1783.55|1783.25|1783.76|1783.37|1783.1|1782.7|461
1639471200000|2021-12-14 08:40:00|1783.66|1783.16|1785.03|1784.53|1785.16|1784.76|1783.55|1783.16|572
1639471500000|2021-12-14 08:45:00|1785.04|1784.54|1784.5|1784|1785.46|1785.06|1784.41|1783.98|504
1639471800000|2021-12-14 08:50:00|1784.4|1784.1|1784.09|1783.79|1784.77|1784.37|1784.08|1783.71|429
1639472100000|2021-12-14 08:55:00|1784.19|1783.69|1785.03|1784.73|1785.32|1784.94|1784|1783.57|497
1639472400000|2021-12-14 09:00:00|1785.02|1784.72|1785.41|1784.91|1786|1785.67|1784.94|1784.55|860
1639472700000|2021-12-14 09:05:00|1785.43|1784.93|1784.38|1783.88|1785.43|1784.93|1784.26|1783.79|398
1639473000000|2021-12-14 09:10:00|1784.36|1783.86|1784.46|1783.96|1784.63|1784.23|1784.1|1783.68|445
1639473300000|2021-12-14 09:15:00|1784.47|1783.97|1783.9|1783.4|1784.49|1784.15|1783.82|1783.38|359
1639473600000|2021-12-14 09:20:00|1783.84|1783.34|1783.73|1783.23|1784.08|1783.64|1783.54|1783.09|333
1639473900000|2021-12-14 09:25:00|1783.75|1783.25|1784.17|1783.67|1784.18|1783.77|1783.48|1783.06|420
1639474200000|2021-12-14 09:30:00|1784.16|1783.66|1783.87|1783.37|1784.22|1783.77|1783.69|1783.27|356
1639474500000|2021-12-14 09:35:00|1783.91|1783.41|1783.86|1783.36|1784.23|1783.75|1783.63|1783.21|435
1639474800000|2021-12-14 09:40:00|1783.85|1783.35|1783.34|1782.84|1784.01|1783.55|1783.2|1782.77|370
1639475100000|2021-12-14 09:45:00|1783.31|1782.81|1783.48|1782.98|1783.71|1783.31|1782.94|1782.52|464
1639475400000|2021-12-14 09:50:00|1783.49|1782.99|1783.51|1783.21|1784.12|1783.8|1783.17|1782.8|539
1639475700000|2021-12-14 09:55:00|1783.61|1783.11|1784.11|1783.61|1784.97|1784.61|1783.44|1783.03|780
1639476000000|2021-12-14 10:00:00|1784.12|1783.62|1784.33|1783.83|1784.81|1784.42|1783.87|1783.48|537
1639476300000|2021-12-14 10:05:00|1784.34|1783.84|1784.94|1784.44|1784.96|1784.46|1784.12|1783.71|494
1639476600000|2021-12-14 10:10:00|1784.97|1784.47|1784.77|1784.27|1785.01|1784.62|1784.42|1784.02|504
1639476900000|2021-12-14 10:15:00|1784.78|1784.28|1784.61|1784.31|1785.4|1784.99|1784.53|1784.15|588
1639477200000|2021-12-14 10:20:00|1784.62|1784.32|1784.62|1784.12|1784.84|1784.49|1784.5|1784.09|461
1639477500000|2021-12-14 10:25:00|1784.53|1784.23|1783.63|1783.33|1784.86|1784.55|1783.63|1783.3|536
1639477800000|2021-12-14 10:30:00|1783.71|1783.41|1783.95|1783.45|1784.12|1783.72|1782.89|1782.49|618
1639478100000|2021-12-14 10:35:00|1783.93|1783.43|1782.9|1782.4|1784.24|1783.74|1782.76|1782.3|400
1639478400000|2021-12-14 10:40:00|1782.92|1782.42|1784.13|1783.63|1784.19|1783.79|1782.82|1782.32|409
1639478700000|2021-12-14 10:45:00|1784.14|1783.64|1785.54|1785.04|1785.7|1785.33|1784.11|1783.61|600
1639479000000|2021-12-14 10:50:00|1785.53|1785.03|1785.58|1785.08|1785.91|1785.61|1785.16|1784.81|445
1639479300000|2021-12-14 10:55:00|1785.59|1785.09|1785.1|1784.6|1785.66|1785.16|1784.96|1784.47|407
1639479600000|2021-12-14 11:00:00|1785.09|1784.59|1785|1784.5|1785.5|1785|1784.91|1784.41|478
1639479900000|2021-12-14 11:05:00|1785.01|1784.51|1784.48|1783.98|1785.07|1784.67|1784.38|1783.9|383
1639480200000|2021-12-14 11:10:00|1784.5|1784|1785.02|1784.52|1785.27|1784.91|1784.3|1783.95|403
1639480500000|2021-12-14 11:15:00|1785.01|1784.51|1784.84|1784.34|1785.15|1784.76|1784.62|1784.18|375
1639480800000|2021-12-14 11:20:00|1784.85|1784.35|1784.98|1784.48|1785.16|1784.72|1784.59|1784.2|280
1639481100000|2021-12-14 11:25:00|1784.97|1784.47|1784.93|1784.43|1785.31|1784.98|1784.83|1784.35|334
1639481400000|2021-12-14 11:30:00|1784.94|1784.44|1784.69|1784.19|1785.16|1784.76|1784.54|1784.17|315
1639481700000|2021-12-14 11:35:00|1784.6|1784.3|1784.88|1784.38|1785.15|1784.76|1784.58|1784.19|364
1639482000000|2021-12-14 11:40:00|1784.9|1784.4|1785.25|1784.75|1785.44|1784.94|1784.75|1784.35|387
1639482300000|2021-12-14 11:45:00|1785.27|1784.77|1785.19|1784.69|1785.42|1784.97|1784.83|1784.39|429
1639482600000|2021-12-14 11:50:00|1785.2|1784.7|1784.85|1784.35|1785.2|1784.78|1784.49|1784.11|416
1639482900000|2021-12-14 11:55:00|1784.79|1784.29|1785.13|1784.63|1785.15|1784.65|1784.29|1783.87|480
1639483200000|2021-12-14 12:00:00|1785.15|1784.65|1785.12|1784.62|1785.39|1784.97|1784.81|1784.43|520
1639483500000|2021-12-14 12:05:00|1785.13|1784.63|1784.17|1783.87|1785.14|1784.76|1784.15|1783.77|423
1639483800000|2021-12-14 12:10:00|1784.16|1783.86|1784.69|1784.19|1784.82|1784.42|1783.98|1783.56|502
1639484100000|2021-12-14 12:15:00|1784.66|1784.16|1784.42|1783.92|1784.66|1784.27|1784.18|1783.79|483
1639484400000|2021-12-14 12:20:00|1784.4|1783.9|1784.61|1784.11|1784.64|1784.14|1784.08|1783.64|397
1639484700000|2021-12-14 12:25:00|1784.62|1784.12|1784.43|1783.93|1784.63|1784.23|1784.13|1783.65|346
1639485000000|2021-12-14 12:30:00|1784.45|1783.95|1784.52|1784.22|1785.15|1784.72|1784.32|1783.92|383
1639485300000|2021-12-14 12:35:00|1784.62|1784.12|1784.13|1783.63|1784.77|1784.4|1784.06|1783.57|360
1639485600000|2021-12-14 12:40:00|1784.16|1783.66|1784.54|1784.04|1784.61|1784.19|1783.99|1783.51|452
1639485900000|2021-12-14 12:45:00|1784.58|1784.28|1784.47|1784.17|1784.87|1784.37|1783.87|1783.47|480
1639486200000|2021-12-14 12:50:00|1784.48|1784.18|1783.53|1783.23|1784.66|1784.26|1783.27|1782.92|633
1639486500000|2021-12-14 12:55:00|1783.62|1783.12|1784.74|1784.24|1784.85|1784.49|1783.35|1782.98|544
1639486800000|2021-12-14 13:00:00|1784.75|1784.25|1784.69|1784.19|1785.85|1785.51|1784.52|1784.19|788
1639487100000|2021-12-14 13:05:00|1784.29|1783.99|1783.53|1783.23|1784.44|1784.1|1783.41|1783.03|702
1639487400000|2021-12-14 13:10:00|1783.62|1783.32|1784.02|1783.72|1784.27|1783.9|1783.52|1783.12|527
1639487700000|2021-12-14 13:15:00|1784.04|1783.74|1783.56|1783.26|1784.07|1783.74|1783.13|1782.74|469
1639488000000|2021-12-14 13:20:00|1783.59|1783.29|1781.25|1780.95|1783.61|1783.31|1779.86|1779.43|1325
1639488300000|2021-12-14 13:25:00|1781.21|1780.91|1780.12|1779.62|1781.25|1780.91|1779.16|1778.8|1122
1639488600000|2021-12-14 13:30:00|1780.15|1779.65|1778.69|1778.19|1781.58|1781.28|1777.72|1777.22|1570
1639488900000|2021-12-14 13:35:00|1778.65|1778.15|1777.07|1776.57|1778.87|1778.4|1776.54|1776.24|1409
1639489200000|2021-12-14 13:40:00|1777.12|1776.62|1775.22|1774.72|1777.19|1776.69|1773.91|1773.61|1520
1639489500000|2021-12-14 13:45:00|1775.04|1774.54|1773.57|1773.07|1775.42|1775.08|1772.37|1771.87|1401
1639489800000|2021-12-14 13:50:00|1773.56|1773.06|1772.17|1771.67|1774.43|1774.03|1771.87|1771.49|1321
1639490100000|2021-12-14 13:55:00|1772.18|1771.68|1772.41|1772.11|1773.76|1773.39|1771.83|1771.42|1331
1639490400000|2021-12-14 14:00:00|1772.46|1771.96|1769.24|1768.74|1772.46|1772|1767.52|1767.22|1698
1639490700000|2021-12-14 14:05:00|1769.23|1768.73|1768|1767.5|1769.51|1769.06|1767.42|1767.09|1451
1639491000000|2021-12-14 14:10:00|1767.88|1767.38|1767.98|1767.48|1768.76|1768.41|1767.02|1766.72|1353
1639491300000|2021-12-14 14:15:00|1767.96|1767.46|1768.75|1768.25|1768.92|1768.42|1766.67|1766.37|1240
1639491600000|2021-12-14 14:20:00|1768.73|1768.23|1768.76|1768.26|1769.1|1768.6|1767.11|1766.61|975
1639491900000|2021-12-14 14:25:00|1768.71|1768.21|1769.82|1769.32|1769.88|1769.38|1767.74|1767.24|946
1639492200000|2021-12-14 14:30:00|1769.85|1769.35|1769.35|1768.85|1770.25|1769.8|1768.1|1767.74|1530
1639492500000|2021-12-14 14:35:00|1769.32|1768.82|1770.38|1769.88|1771.48|1770.99|1769.11|1768.81|1313
1639492800000|2021-12-14 14:40:00|1770.21|1769.71|1772.06|1771.56|1772.2|1771.89|1769.76|1769.36|1188
1639493100000|2021-12-14 14:45:00|1771.91|1771.61|1772.8|1772.3|1773.34|1773|1770.75|1770.25|1369
1639493400000|2021-12-14 14:50:00|1772.84|1772.34|1773.76|1773.26|1773.93|1773.43|1772.01|1771.51|1256
1639493700000|2021-12-14 14:55:00|1773.72|1773.22|1776.18|1775.68|1778.5|1778.2|1773.7|1773.2|1797
1639494000000|2021-12-14 15:00:00|1776.2|1775.7|1774.56|1774.06|1776.8|1776.5|1774.16|1773.66|1519
1639494300000|2021-12-14 15:05:00|1774.54|1774.04|1774.16|1773.66|1775.5|1775.08|1774|1773.5|1093
1639494600000|2021-12-14 15:10:00|1774.17|1773.67|1773.72|1773.42|1774.94|1774.44|1773.38|1773.08|1038
1639494900000|2021-12-14 15:15:00|1773.73|1773.43|1773.2|1772.7|1774.05|1773.74|1772.22|1771.83|1032
1639495200000|2021-12-14 15:20:00|1773.21|1772.71|1772.67|1772.17|1773.83|1773.33|1772.32|1771.92|1156
1639495500000|2021-12-14 15:25:00|1772.63|1772.13|1772|1771.5|1773.15|1772.73|1771.68|1771.35|1066
1639495800000|2021-12-14 15:30:00|1772.01|1771.51|1773.55|1773.05|1773.97|1773.55|1771.55|1771.25|1095
1639496100000|2021-12-14 15:35:00|1773.57|1773.07|1772.93|1772.43|1773.57|1773.07|1772.47|1772.17|730
1639496400000|2021-12-14 15:40:00|1772.94|1772.44|1772.38|1771.88|1773.73|1773.33|1772.14|1771.79|864
1639496700000|2021-12-14 15:45:00|1772.36|1771.86|1773.27|1772.97|1773.29|1772.97|1771.49|1771.11|871
1639497000000|2021-12-14 15:50:00|1773.24|1772.94|1774.92|1774.42|1774.95|1774.55|1773.13|1772.72|971
1639497300000|2021-12-14 15:55:00|1774.93|1774.43|1774.44|1774.14|1775.27|1774.96|1773.9|1773.59|928
1639497600000|2021-12-14 16:00:00|1774.4|1774.1|1775.8|1775.5|1776.81|1776.43|1774.31|1773.94|1103
1639497900000|2021-12-14 16:05:00|1775.82|1775.52|1775.63|1775.13|1776.08|1775.66|1774.67|1774.37|894
1639498200000|2021-12-14 16:10:00|1775.62|1775.12|1775.43|1774.93|1775.98|1775.6|1775.22|1774.82|726
1639498500000|2021-12-14 16:15:00|1775.42|1774.92|1774.03|1773.53|1775.7|1775.25|1773.83|1773.43|717
1639498800000|2021-12-14 16:20:00|1774.02|1773.52|1773.13|1772.63|1774.29|1773.86|1772.88|1772.46|879
1639499100000|2021-12-14 16:25:00|1773.02|1772.72|1773.51|1773.01|1773.98|1773.58|1772.87|1772.56|746
1639499400000|2021-12-14 16:30:00|1773.52|1773.02|1772.92|1772.42|1773.57|1773.2|1772.74|1772.33|712
1639499700000|2021-12-14 16:35:00|1772.93|1772.43|1772.95|1772.45|1773.34|1772.93|1772.72|1772.33|553
1639500000000|2021-12-14 16:40:00|1772.96|1772.46|1772.6|1772.1|1773.11|1772.68|1772.49|1772.1|522
1639500300000|2021-12-14 16:45:00|1772.61|1772.11|1772.31|1772.01|1773.19|1772.79|1772.18|1771.79|581
1639500600000|2021-12-14 16:50:00|1772.41|1771.91|1772.87|1772.57|1773.28|1772.89|1772.28|1771.87|510
1639500900000|2021-12-14 16:55:00|1772.88|1772.58|1773.83|1773.33|1773.83|1773.43|1772.79|1772.37|564
1639501200000|2021-12-14 17:00:00|1773.85|1773.35|1774.15|1773.85|1774.26|1773.88|1773.71|1773.3|435
1639501500000|2021-12-14 17:05:00|1774.14|1773.84|1774.08|1773.78|1774.33|1773.9|1773.84|1773.42|479
1639501800000|2021-12-14 17:10:00|1774.07|1773.77|1774.19|1773.89|1774.31|1773.94|1773.81|1773.31|358
1639502100000|2021-12-14 17:15:00|1774.16|1773.86|1774.32|1773.82|1774.49|1774.1|1773.89|1773.49|380
1639502400000|2021-12-14 17:20:00|1774.31|1773.81|1772.76|1772.26|1774.7|1774.2|1772.62|1772.23|536
1639502700000|2021-12-14 17:25:00|1772.77|1772.27|1773.12|1772.62|1773.66|1773.24|1772.75|1772.25|495
1639503000000|2021-12-14 17:30:00|1773.1|1772.6|1773.03|1772.53|1773.36|1772.94|1772.88|1772.44|417
1639503300000|2021-12-14 17:35:00|1773.04|1772.54|1772.71|1772.41|1773.27|1772.86|1772.68|1772.29|274
1639503600000|2021-12-14 17:40:00|1772.74|1772.44|1772.8|1772.3|1773.02|1772.63|1772.63|1772.24|381
1639503900000|2021-12-14 17:45:00|1772.81|1772.31|1772.79|1772.29|1773.35|1772.95|1772.38|1772.02|417
1639504200000|2021-12-14 17:50:00|1772.8|1772.3|1772.42|1772.12|1772.82|1772.4|1772.32|1771.95|391
1639504500000|2021-12-14 17:55:00|1772.45|1772.15|1772.86|1772.36|1772.99|1772.54|1772.27|1771.89|407
1639504800000|2021-12-14 18:00:00|1772.87|1772.37|1772.36|1772.06|1772.94|1772.54|1772.28|1771.9|386
1639505100000|2021-12-14 18:05:00|1772.46|1771.96|1772.39|1771.89|1772.81|1772.32|1772.24|1771.83|284
1639505400000|2021-12-14 18:10:00|1772.4|1771.9|1771.89|1771.59|1772.75|1772.33|1771.89|1771.5|369
1639505700000|2021-12-14 18:15:00|1771.84|1771.54|1772.53|1772.03|1772.54|1772.1|1771.79|1771.37|457
1639506000000|2021-12-14 18:20:00|1772.56|1772.06|1772.94|1772.64|1773.25|1772.92|1772.35|1771.95|492
1639506300000|2021-12-14 18:25:00|1772.96|1772.66|1772.26|1771.96|1773.48|1773.07|1771.95|1771.59|700
1639506600000|2021-12-14 18:30:00|1772.22|1771.92|1772.64|1772.14|1773.22|1772.79|1772.22|1771.92|436
1639506900000|2021-12-14 18:35:00|1772.7|1772.2|1772.1|1771.6|1772.77|1772.35|1772.02|1771.59|279
1639507200000|2021-12-14 18:40:00|1772.09|1771.59|1772.25|1771.75|1772.28|1771.86|1772|1771.58|230
1639507500000|2021-12-14 18:45:00|1772.24|1771.74|1771.74|1771.24|1772.33|1771.94|1771.63|1771.23|283
1639507800000|2021-12-14 18:50:00|1771.73|1771.23|1771.85|1771.35|1771.98|1771.51|1771.65|1771.15|220
1639508100000|2021-12-14 18:55:00|1771.86|1771.36|1771.66|1771.16|1771.87|1771.37|1771.39|1770.92|252
1639508400000|2021-12-14 19:00:00|1771.68|1771.18|1771.88|1771.38|1772.37|1771.87|1771.65|1771.15|352
1639508700000|2021-12-14 19:05:00|1771.87|1771.37|1771.68|1771.18|1772.06|1771.56|1771.23|1770.82|319
1639509000000|2021-12-14 19:10:00|1771.69|1771.19|1772.1|1771.6|1772.38|1771.89|1771.69|1771.19|314
1639509300000|2021-12-14 19:15:00|1772.14|1771.64|1772.87|1772.37|1773.21|1772.84|1771.92|1771.47|373
1639509600000|2021-12-14 19:20:00|1772.81|1772.31|1773|1772.5|1773.33|1772.88|1772.7|1772.2|365
1639509900000|2021-12-14 19:25:00|1772.98|1772.48|1773.39|1772.89|1773.43|1772.94|1772.79|1772.3|301
1639510200000|2021-12-14 19:30:00|1773.4|1772.9|1772.82|1772.32|1773.46|1772.96|1772.66|1772.22|427
1639510500000|2021-12-14 19:35:00|1772.81|1772.31|1772.92|1772.42|1773.14|1772.64|1772.63|1772.16|312
1639510800000|2021-12-14 19:40:00|1772.91|1772.41|1773.13|1772.63|1773.43|1772.93|1772.89|1772.39|295
1639511100000|2021-12-14 19:45:00|1773.14|1772.64|1773|1772.5|1773.46|1773.04|1772.88|1772.4|375
1639511400000|2021-12-14 19:50:00|1773.02|1772.52|1772.83|1772.33|1773.25|1772.75|1772.65|1772.29|362
1639511700000|2021-12-14 19:55:00|1772.85|1772.35|1772.5|1772|1772.89|1772.43|1772.34|1771.93|337
1639512000000|2021-12-14 20:00:00|1772.52|1772.02|1772.52|1772.02|1772.62|1772.21|1772.2|1771.83|381
1639512300000|2021-12-14 20:05:00|1772.51|1772.01|1772.61|1772.11|1772.95|1772.55|1772.23|1771.81|345
1639512600000|2021-12-14 20:10:00|1772.62|1772.12|1772.15|1771.65|1772.68|1772.21|1771.93|1771.54|376
1639512900000|2021-12-14 20:15:00|1772.16|1771.66|1771.58|1771.08|1772.33|1771.88|1771.19|1770.89|300
1639513200000|2021-12-14 20:20:00|1771.59|1771.09|1771.77|1771.27|1772.19|1771.73|1771.51|1771.01|364
1639513500000|2021-12-14 20:25:00|1771.78|1771.28|1771.75|1771.45|1771.88|1771.49|1771.45|1771.06|411
1639513800000|2021-12-14 20:30:00|1771.76|1771.46|1771.74|1771.24|1772.16|1771.8|1771.61|1771.22|483
1639514100000|2021-12-14 20:35:00|1771.73|1771.23|1771.61|1771.11|1771.75|1771.34|1771.35|1770.99|386
1639514400000|2021-12-14 20:40:00|1771.62|1771.12|1771.11|1770.81|1771.69|1771.3|1771.11|1770.73|313
1639514700000|2021-12-14 20:45:00|1771.05|1770.75|1770.72|1770.22|1771.29|1770.89|1770.57|1770.15|402
1639515000000|2021-12-14 20:50:00|1770.74|1770.24|1770.79|1770.49|1771.47|1771.02|1770.56|1770.14|484
1639515300000|2021-12-14 20:55:00|1770.85|1770.55|1771.32|1771.02|1771.6|1771.12|1770.68|1770.31|669
1639515600000|2021-12-14 21:00:00|1771.3|1771|1771.44|1770.94|1771.67|1771.22|1771.24|1770.81|380
1639515900000|2021-12-14 21:05:00|1771.42|1770.92|1771.6|1771.1|1771.61|1771.11|1771.28|1770.87|147
1639516200000|2021-12-14 21:10:00|1771.57|1771.07|1771.44|1770.94|1771.7|1771.29|1771.33|1770.83|152
1639516500000|2021-12-14 21:15:00|1771.42|1770.92|1771.35|1770.85|1771.59|1771.09|1771.31|1770.81|99
1639516800000|2021-12-14 21:20:00|1771.38|1770.88|1771.44|1770.94|1771.59|1771.09|1771.35|1770.85|106
1639517100000|2021-12-14 21:25:00|1771.45|1770.95|1771.39|1770.89|1771.7|1771.2|1771.34|1770.84|186
1639517400000|2021-12-14 21:30:00|1771.41|1770.91|1771.25|1770.75|1771.46|1770.96|1771.23|1770.73|196
1639517700000|2021-12-14 21:35:00|1771.27|1770.77|1771.28|1770.78|1771.34|1770.84|1771.17|1770.67|129
1639518000000|2021-12-14 21:40:00|1771.31|1770.81|1771.38|1770.88|1771.42|1771|1771.23|1770.76|134
1639518300000|2021-12-14 21:45:00|1771.37|1770.87|1770.79|1770.29|1771.45|1770.95|1770.68|1770.18|247
1639518600000|2021-12-14 21:50:00|1770.85|1770.35|1770.75|1770.25|1771.06|1770.56|1770.64|1770.14|293
1639518900000|2021-12-14 21:55:00|1770.81|1770.31|1771.15|1770.65|1771.19|1770.69|1770.7|1770.2|251
1639522800000|2021-12-14 23:00:00|1771.73|1771.23|1771.74|1771.24|1771.86|1771.36|1771.5|1771|225
1639523100000|2021-12-14 23:05:00|1771.72|1771.22|1771.81|1771.31|1771.87|1771.37|1771.58|1771.08|165
1639523400000|2021-12-14 23:10:00|1771.8|1771.3|1772.16|1771.66|1772.18|1771.68|1771.8|1771.3|106
1639523700000|2021-12-14 23:15:00|1772.17|1771.67|1772.51|1772.01|1772.59|1772.09|1772.06|1771.56|188
1639524000000|2021-12-14 23:20:00|1772.5|1772|1772.54|1772.04|1772.58|1772.08|1772.39|1771.89|148
1639524300000|2021-12-14 23:25:00|1772.53|1772.03|1772.42|1771.92|1772.64|1772.14|1772.32|1771.82|156
1639524600000|2021-12-14 23:30:00|1772.41|1771.91|1772.75|1772.25|1773.24|1772.74|1772.23|1771.73|255
1639524900000|2021-12-14 23:35:00|1772.79|1772.29|1772.59|1772.09|1772.9|1772.4|1772.36|1771.86|197
1639525200000|2021-12-14 23:40:00|1772.58|1772.08|1772.74|1772.24|1772.77|1772.27|1772.2|1771.7|187
1639525500000|2021-12-14 23:45:00|1772.75|1772.25|1773.02|1772.52|1773.05|1772.58|1772.65|1772.15|282
1639525800000|2021-12-14 23:50:00|1773.01|1772.51|1772.75|1772.25|1773.16|1772.66|1772.6|1772.1|282
1639526100000|2021-12-14 23:55:00|1772.74|1772.24|1772.83|1772.33|1772.93|1772.43|1772.41|1771.92|213
1639526400000|2021-12-15 00:00:00|1772.82|1772.32|1772.7|1772.4|1773.09|1772.68|1772.57|1772.16|302
1639526700000|2021-12-15 00:05:00|1772.8|1772.3|1772.93|1772.43|1773.2|1772.79|1772.68|1772.21|241
1639527000000|2021-12-15 00:10:00|1772.92|1772.42|1773.2|1772.7|1773.33|1772.93|1772.85|1772.37|271
1639527300000|2021-12-15 00:15:00|1773.24|1772.74|1772.98|1772.68|1773.35|1772.94|1772.76|1772.26|237
1639527600000|2021-12-15 00:20:00|1773.01|1772.71|1773.03|1772.53|1773.14|1772.72|1772.8|1772.42|166
1639527900000|2021-12-15 00:25:00|1773.05|1772.55|1772.92|1772.62|1773.2|1772.7|1772.87|1772.41|259
1639528200000|2021-12-15 00:30:00|1772.91|1772.61|1773.13|1772.63|1773.13|1772.7|1772.81|1772.42|204
1639528500000|2021-12-15 00:35:00|1773.06|1772.56|1773.17|1772.67|1773.33|1772.92|1772.89|1772.43|265
1639528800000|2021-12-15 00:40:00|1773.18|1772.68|1773.43|1772.93|1773.64|1773.14|1773.08|1772.63|238
1639529100000|2021-12-15 00:45:00|1773.46|1772.96|1774.07|1773.57|1774.26|1773.76|1773.34|1772.95|248
1639529400000|2021-12-15 00:50:00|1774.06|1773.56|1774.11|1773.61|1774.13|1773.67|1773.55|1773.09|331
1639529700000|2021-12-15 00:55:00|1774.13|1773.63|1773.47|1772.97|1774.13|1773.63|1773.27|1772.77|293
1639530000000|2021-12-15 01:00:00|1773.46|1772.96|1772.87|1772.37|1773.72|1773.22|1772.83|1772.33|549
1639530300000|2021-12-15 01:05:00|1772.86|1772.36|1772.33|1771.83|1773.47|1773.11|1772.09|1771.59|638
1639530600000|2021-12-15 01:10:00|1772.34|1771.84|1772.87|1772.37|1772.96|1772.46|1772.05|1771.55|458
1639530900000|2021-12-15 01:15:00|1772.85|1772.35|1772.26|1771.76|1772.86|1772.36|1771.48|1770.98|519
1639531200000|2021-12-15 01:20:00|1772.27|1771.77|1772.68|1772.18|1772.78|1772.35|1772.12|1771.66|351
1639531500000|2021-12-15 01:25:00|1772.69|1772.19|1771.89|1771.39|1772.86|1772.36|1771.61|1771.17|538
1639531800000|2021-12-15 01:30:00|1771.88|1771.38|1771.9|1771.6|1772.17|1771.67|1771.56|1771.06|434
1639532100000|2021-12-15 01:35:00|1772|1771.5|1772.83|1772.33|1772.86|1772.36|1771.76|1771.38|420
1639532400000|2021-12-15 01:40:00|1772.84|1772.34|1773.33|1772.83|1773.39|1772.89|1772.8|1772.3|390
1639532700000|2021-12-15 01:45:00|1773.34|1772.84|1773.4|1772.9|1773.59|1773.09|1773.07|1772.57|297
1639533000000|2021-12-15 01:50:00|1773.43|1772.93|1773.15|1772.65|1773.53|1773.07|1772.88|1772.38|371
1639533300000|2021-12-15 01:55:00|1773.16|1772.66|1773.07|1772.57|1773.39|1772.89|1772.69|1772.26|377
1639533600000|2021-12-15 02:00:00|1773.01|1772.51|1772.92|1772.42|1773.13|1772.75|1772.47|1772.02|607
1639533900000|2021-12-15 02:05:00|1772.9|1772.4|1772.96|1772.46|1773.34|1772.9|1772.73|1772.33|331
1639534200000|2021-12-15 02:10:00|1772.95|1772.45|1772.42|1771.92|1773.07|1772.59|1772.38|1771.88|327
1639534500000|2021-12-15 02:15:00|1772.4|1771.9|1772.36|1771.86|1772.59|1772.13|1771.86|1771.47|486
1639534800000|2021-12-15 02:20:00|1772.34|1771.84|1772.92|1772.42|1772.93|1772.51|1772.04|1771.54|508
1639535100000|2021-12-15 02:25:00|1772.93|1772.43|1772.6|1772.1|1773.2|1772.7|1772.56|1772.06|242
1639535400000|2021-12-15 02:30:00|1772.54|1772.04|1772.48|1771.98|1773.13|1772.63|1772.37|1771.87|386
1639535700000|2021-12-15 02:35:00|1772.49|1771.99|1772.64|1772.14|1772.68|1772.18|1772.22|1771.8|290
1639536000000|2021-12-15 02:40:00|1772.65|1772.15|1772.51|1772.01|1773.04|1772.54|1772.43|1771.93|312
1639536300000|2021-12-15 02:45:00|1772.52|1772.02|1772.56|1772.06|1772.84|1772.37|1772.42|1771.95|294
1639536600000|2021-12-15 02:50:00|1772.55|1772.05|1773.01|1772.51|1773.14|1772.64|1772.47|1771.97|309
1639536900000|2021-12-15 02:55:00|1772.98|1772.48|1772.63|1772.13|1773.15|1772.65|1772.44|1771.94|305
1639537200000|2021-12-15 03:00:00|1772.64|1772.14|1772.06|1771.56|1772.64|1772.14|1772.06|1771.56|251
1639537500000|2021-12-15 03:05:00|1772.08|1771.58|1771.58|1771.08|1772.1|1771.6|1771.19|1770.74|402
1639537800000|2021-12-15 03:10:00|1771.56|1771.06|1771.92|1771.42|1771.93|1771.43|1771.25|1770.83|375
1639538100000|2021-12-15 03:15:00|1771.94|1771.44|1771.13|1770.63|1771.98|1771.48|1771.05|1770.55|368
1639538400000|2021-12-15 03:20:00|1771.12|1770.62|1771.13|1770.63|1771.42|1770.99|1771.01|1770.51|361
1639538700000|2021-12-15 03:25:00|1771.11|1770.61|1770.14|1769.64|1771.11|1770.61|1769.93|1769.52|404
1639539000000|2021-12-15 03:30:00|1770.13|1769.63|1770.67|1770.17|1770.78|1770.28|1770.02|1769.6|284
1639539300000|2021-12-15 03:35:00|1770.68|1770.18|1770.48|1769.98|1770.7|1770.2|1770.44|1769.94|161
1639539600000|2021-12-15 03:40:00|1770.46|1769.96|1770.34|1769.84|1770.79|1770.29|1770.19|1769.74|251
1639539900000|2021-12-15 03:45:00|1770.33|1769.83|1770.18|1769.68|1770.53|1770.13|1770.11|1769.61|214
1639540200000|2021-12-15 03:50:00|1770.17|1769.67|1770.59|1770.09|1770.59|1770.09|1770.16|1769.66|229
1639540500000|2021-12-15 03:55:00|1770.62|1770.12|1770.35|1769.85|1770.84|1770.34|1770.26|1769.76|232
1639540800000|2021-12-15 04:00:00|1770.34|1769.84|1770.92|1770.62|1770.92|1770.62|1770.34|1769.84|281
1639541100000|2021-12-15 04:05:00|1770.89|1770.59|1770.81|1770.31|1771.01|1770.59|1770.51|1770.05|233
1639541400000|2021-12-15 04:10:00|1770.82|1770.32|1770.44|1769.94|1770.82|1770.32|1770.18|1769.88|181
1639541700000|2021-12-15 04:15:00|1770.46|1769.96|1770.84|1770.34|1771.06|1770.56|1770.42|1769.92|187
1639542000000|2021-12-15 04:20:00|1770.74|1770.24|1770.66|1770.16|1770.93|1770.43|1770.63|1770.13|114
1639542300000|2021-12-15 04:25:00|1770.67|1770.17|1770.89|1770.39|1771.11|1770.61|1770.59|1770.09|168
1639542600000|2021-12-15 04:30:00|1770.87|1770.37|1771|1770.5|1771.13|1770.63|1770.82|1770.32|183
1639542900000|2021-12-15 04:35:00|1770.99|1770.49|1771.2|1770.7|1771.32|1770.82|1770.95|1770.45|264
1639543200000|2021-12-15 04:40:00|1771.21|1770.71|1771.21|1770.71|1771.32|1770.82|1771.17|1770.67|115
1639543500000|2021-12-15 04:45:00|1771.22|1770.72|1770.95|1770.45|1771.53|1771.03|1770.91|1770.41|133
1639543800000|2021-12-15 04:50:00|1771.04|1770.54|1771.07|1770.57|1771.15|1770.65|1770.92|1770.42|147
1639544100000|2021-12-15 04:55:00|1771.09|1770.59|1771.04|1770.54|1771.16|1770.66|1770.97|1770.47|174
1639544400000|2021-12-15 05:00:00|1771.02|1770.52|1770.79|1770.29|1771.11|1770.61|1770.3|1769.8|291
1639544700000|2021-12-15 05:05:00|1770.8|1770.3|1770.78|1770.28|1770.92|1770.5|1770.51|1770.11|164
1639545000000|2021-12-15 05:10:00|1770.8|1770.3|1770.59|1770.09|1770.81|1770.31|1770.08|1769.58|190
1639545300000|2021-12-15 05:15:00|1770.58|1770.08|1770.33|1769.83|1771|1770.5|1770.33|1769.83|235
1639545600000|2021-12-15 05:20:00|1770.3|1769.8|1769.92|1769.42|1770.47|1770.11|1769.78|1769.39|259
1639545900000|2021-12-15 05:25:00|1769.93|1769.43|1769.91|1769.41|1770.03|1769.53|1769.01|1768.56|398
1639546200000|2021-12-15 05:30:00|1770|1769.5|1768.59|1768.29|1770.27|1769.82|1768.43|1768.05|726
1639546500000|2021-12-15 05:35:00|1768.62|1768.32|1768.79|1768.49|1769.31|1768.81|1768.6|1768.13|554
1639546800000|2021-12-15 05:40:00|1768.74|1768.44|1769.45|1768.95|1769.59|1769.18|1768.53|1768.1|293
1639547100000|2021-12-15 05:45:00|1769.48|1768.98|1770|1769.5|1770.13|1769.73|1769.35|1768.85|279
1639547400000|2021-12-15 05:50:00|1770.01|1769.51|1770.81|1770.51|1771.01|1770.58|1769.82|1769.41|524
1639547700000|2021-12-15 05:55:00|1770.76|1770.46|1769.67|1769.17|1770.95|1770.46|1769.54|1769.13|392
1639548000000|2021-12-15 06:00:00|1769.66|1769.16|1770.12|1769.62|1770.26|1769.84|1769.57|1769.07|335
1639548300000|2021-12-15 06:05:00|1770.13|1769.63|1769.95|1769.45|1770.47|1769.99|1769.95|1769.45|351
1639548600000|2021-12-15 06:10:00|1769.96|1769.46|1769.99|1769.49|1770.31|1769.89|1769.37|1768.87|373
1639548900000|2021-12-15 06:15:00|1769.97|1769.47|1769.61|1769.11|1769.98|1769.52|1769.32|1768.95|292
1639549200000|2021-12-15 06:20:00|1769.62|1769.12|1769.93|1769.43|1770.11|1769.61|1769.55|1769.05|339
1639549500000|2021-12-15 06:25:00|1769.94|1769.44|1769.13|1768.63|1769.94|1769.44|1768.91|1768.41|450
1639549800000|2021-12-15 06:30:00|1769.24|1768.74|1769.58|1769.28|1769.71|1769.28|1769.07|1768.57|287
1639550100000|2021-12-15 06:35:00|1769.57|1769.27|1769.75|1769.25|1769.93|1769.53|1769.34|1768.93|294
1639550400000|2021-12-15 06:40:00|1769.74|1769.24|1769.69|1769.19|1769.94|1769.44|1769.38|1768.95|290
1639550700000|2021-12-15 06:45:00|1769.68|1769.18|1770.03|1769.53|1770.27|1769.87|1769.62|1769.12|298
1639551000000|2021-12-15 06:50:00|1769.97|1769.47|1769.1|1768.6|1770.03|1769.53|1768.95|1768.47|429
1639551300000|2021-12-15 06:55:00|1769.09|1768.59|1768.46|1767.96|1769.28|1768.86|1767.85|1767.36|749
1639551600000|2021-12-15 07:00:00|1768.49|1767.99|1767.81|1767.31|1769.5|1769|1767.75|1767.25|607
1639551900000|2021-12-15 07:05:00|1767.87|1767.37|1768.48|1767.98|1768.56|1768.07|1767.5|1767.08|651
1639552200000|2021-12-15 07:10:00|1768.51|1768.01|1768.25|1767.75|1768.78|1768.28|1767.72|1767.22|385
1639552500000|2021-12-15 07:15:00|1768.26|1767.76|1768.65|1768.15|1768.69|1768.19|1768.2|1767.7|339
1639552800000|2021-12-15 07:20:00|1768.66|1768.16|1768.29|1767.79|1768.92|1768.42|1767.14|1766.64|587
1639553100000|2021-12-15 07:25:00|1768.28|1767.78|1768.43|1767.93|1768.85|1768.35|1767.86|1767.56|559
1639553400000|2021-12-15 07:30:00|1768.41|1767.91|1768.22|1767.72|1768.51|1768.07|1767.75|1767.25|501
1639553700000|2021-12-15 07:35:00|1768.25|1767.75|1768.27|1767.77|1768.4|1767.9|1767.87|1767.37|471
1639554000000|2021-12-15 07:40:00|1768.28|1767.78|1768.32|1767.82|1768.67|1768.17|1768.05|1767.55|413
1639554300000|2021-12-15 07:45:00|1768.31|1767.81|1767.7|1767.2|1768.68|1768.29|1767.69|1767.19|464
1639554600000|2021-12-15 07:50:00|1767.71|1767.21|1767.84|1767.34|1768.37|1767.87|1767.68|1767.18|483
1639554900000|2021-12-15 07:55:00|1767.85|1767.35|1768.14|1767.64|1768.63|1768.19|1767.58|1767.17|474
1639555200000|2021-12-15 08:00:00|1768.12|1767.62|1768.71|1768.21|1769.05|1768.55|1767.64|1767.2|766
1639555500000|2021-12-15 08:05:00|1768.85|1768.35|1768.67|1768.17|1770.03|1769.63|1768.35|1767.85|800
1639555800000|2021-12-15 08:10:00|1768.66|1768.16|1769.13|1768.63|1769.15|1768.75|1768.25|1767.9|471
1639556100000|2021-12-15 08:15:00|1769.01|1768.71|1769.43|1769.13|1769.63|1769.23|1768.95|1768.45|462
1639556400000|2021-12-15 08:20:00|1769.4|1769.1|1769.88|1769.38|1770.14|1769.79|1768.77|1768.35|519
1639556700000|2021-12-15 08:25:00|1769.87|1769.37|1769.83|1769.53|1770.2|1769.81|1769.36|1768.96|468
1639557000000|2021-12-15 08:30:00|1769.82|1769.52|1769.73|1769.23|1769.99|1769.63|1769.33|1768.92|508
1639557300000|2021-12-15 08:35:00|1769.74|1769.24|1769.78|1769.28|1770.1|1769.68|1769.49|1769.04|379
1639557600000|2021-12-15 08:40:00|1769.77|1769.27|1769.58|1769.08|1770.08|1769.65|1769.48|1769.04|328
1639557900000|2021-12-15 08:45:00|1769.55|1769.05|1769.17|1768.67|1769.84|1769.42|1769.03|1768.63|489
1639558200000|2021-12-15 08:50:00|1769.14|1768.64|1769|1768.5|1769.41|1768.95|1768.41|1768.01|530
1639558500000|2021-12-15 08:55:00|1768.95|1768.65|1768.85|1768.35|1769.01|1768.65|1768.15|1767.71|471
1639558800000|2021-12-15 09:00:00|1768.71|1768.41|1769.18|1768.88|1769.47|1769.05|1768.58|1768.22|498
1639559100000|2021-12-15 09:05:00|1769.28|1768.78|1768.97|1768.47|1769.83|1769.41|1768.87|1768.47|473
1639559400000|2021-12-15 09:10:00|1768.98|1768.48|1769.65|1769.35|1769.75|1769.35|1768.9|1768.48|392
1639559700000|2021-12-15 09:15:00|1769.75|1769.25|1769.54|1769.04|1770.4|1769.99|1769.54|1769.04|465
1639560000000|2021-12-15 09:20:00|1769.55|1769.05|1770.24|1769.74|1770.29|1769.88|1769.45|1768.95|400
1639560300000|2021-12-15 09:25:00|1770.23|1769.73|1770.78|1770.28|1771.41|1771.02|1770.17|1769.7|563
1639560600000|2021-12-15 09:30:00|1770.77|1770.27|1771.04|1770.54|1771.16|1770.71|1770.49|1770.09|483
1639560900000|2021-12-15 09:35:00|1771.02|1770.52|1770.8|1770.3|1771.13|1770.63|1770.6|1770.1|343
1639561200000|2021-12-15 09:40:00|1770.81|1770.31|1770.97|1770.67|1771.17|1770.76|1770.37|1769.94|356
1639561500000|2021-12-15 09:45:00|1770.98|1770.68|1771.02|1770.52|1771.7|1771.29|1770.94|1770.5|483
1639561800000|2021-12-15 09:50:00|1771.04|1770.54|1770.5|1770|1771.13|1770.78|1770.32|1769.82|414
1639562100000|2021-12-15 09:55:00|1770.47|1769.97|1769.82|1769.32|1770.49|1769.99|1769.81|1769.31|405
1639562400000|2021-12-15 10:00:00|1769.83|1769.33|1769.97|1769.47|1770.21|1769.79|1769.47|1768.97|378
1639562700000|2021-12-15 10:05:00|1769.99|1769.49|1769.98|1769.68|1770.25|1769.87|1769.75|1769.33|289
1639563000000|2021-12-15 10:10:00|1769.97|1769.67|1769.7|1769.2|1770.09|1769.67|1769.49|1769.1|311
1639563300000|2021-12-15 10:15:00|1769.69|1769.19|1769.44|1768.94|1769.78|1769.45|1769.34|1768.85|277
1639563600000|2021-12-15 10:20:00|1769.42|1768.92|1768.6|1768.1|1769.5|1769.06|1768.48|1768.09|316
1639563900000|2021-12-15 10:25:00|1768.61|1768.11|1768.37|1767.87|1768.7|1768.22|1768.03|1767.69|337
1639564200000|2021-12-15 10:30:00|1768.38|1767.88|1769.2|1768.7|1769.29|1768.91|1768.37|1767.87|451
1639564500000|2021-12-15 10:35:00|1769.21|1768.71|1769.64|1769.34|1770.01|1769.59|1769.1|1768.7|328
1639564800000|2021-12-15 10:40:00|1769.63|1769.33|1769.02|1768.72|1769.75|1769.34|1768.62|1768.2|347
1639565100000|2021-12-15 10:45:00|1769.03|1768.73|1768.59|1768.09|1769.19|1768.75|1768.44|1767.99|290
1639565400000|2021-12-15 10:50:00|1768.6|1768.1|1768.76|1768.26|1768.77|1768.35|1768.14|1767.69|305
1639565700000|2021-12-15 10:55:00|1768.75|1768.25|1768.61|1768.11|1768.76|1768.26|1768.3|1767.88|302
1639566000000|2021-12-15 11:00:00|1768.6|1768.1|1768.31|1767.81|1768.6|1768.13|1768.08|1767.69|382
1639566300000|2021-12-15 11:05:00|1768.3|1767.8|1768.52|1768.02|1768.6|1768.1|1767.98|1767.48|311
1639566600000|2021-12-15 11:10:00|1768.54|1768.04|1768.86|1768.36|1769.2|1768.77|1768.39|1768|372
1639566900000|2021-12-15 11:15:00|1768.85|1768.35|1768.65|1768.15|1768.94|1768.54|1768.24|1767.78|288
1639567200000|2021-12-15 11:20:00|1768.67|1768.17|1768.46|1767.96|1768.98|1768.59|1768.09|1767.66|365
1639567500000|2021-12-15 11:25:00|1768.45|1767.95|1768.74|1768.24|1768.85|1768.45|1768.2|1767.77|285
1639567800000|2021-12-15 11:30:00|1768.73|1768.23|1769.04|1768.54|1769.12|1768.64|1768.51|1768.13|251
1639568100000|2021-12-15 11:35:00|1769.03|1768.53|1769.18|1768.68|1769.27|1768.88|1768.81|1768.31|297
1639568400000|2021-12-15 11:40:00|1769.17|1768.67|1769.38|1769.08|1769.57|1769.23|1768.89|1768.55|282
1639568700000|2021-12-15 11:45:00|1769.48|1768.98|1768.89|1768.39|1769.48|1769.09|1768.43|1768.05|419
1639569000000|2021-12-15 11:50:00|1768.91|1768.41|1769.28|1768.78|1769.39|1768.89|1768.89|1768.39|257
1639569300000|2021-12-15 11:55:00|1769.29|1768.79|1770.12|1769.62|1770.25|1769.79|1769.27|1768.77|484
1639569600000|2021-12-15 12:00:00|1770.13|1769.63|1771.03|1770.73|1771.06|1770.76|1770.04|1769.54|522
1639569900000|2021-12-15 12:05:00|1771.05|1770.75|1769.75|1769.25|1771.19|1770.76|1769.54|1769.15|538
1639570200000|2021-12-15 12:10:00|1769.74|1769.24|1770.43|1769.93|1770.54|1770.04|1769.54|1769.15|444
1639570500000|2021-12-15 12:15:00|1770.41|1769.91|1770.11|1769.61|1770.48|1770.1|1770.03|1769.58|381
1639570800000|2021-12-15 12:20:00|1770.13|1769.63|1770.78|1770.28|1770.87|1770.48|1769.98|1769.55|376
1639571100000|2021-12-15 12:25:00|1770.8|1770.3|1771.31|1770.81|1771.65|1771.35|1770.61|1770.22|475
1639571400000|2021-12-15 12:30:00|1771.14|1770.84|1769.94|1769.44|1771.46|1770.96|1769.55|1769.19|451
1639571700000|2021-12-15 12:35:00|1769.95|1769.45|1769.93|1769.43|1770.18|1769.68|1769.29|1768.88|401
1639572000000|2021-12-15 12:40:00|1769.91|1769.41|1770.35|1769.85|1770.64|1770.24|1769.75|1769.35|471
1639572300000|2021-12-15 12:45:00|1770.21|1769.91|1770.48|1769.98|1771.04|1770.63|1769.75|1769.3|595
1639572600000|2021-12-15 12:50:00|1770.49|1769.99|1771.27|1770.77|1771.3|1770.93|1770.39|1769.99|369
1639572900000|2021-12-15 12:55:00|1771.28|1770.78|1771.89|1771.59|1772.31|1771.9|1770.89|1770.59|936
1639573200000|2021-12-15 13:00:00|1771.88|1771.58|1770.91|1770.41|1772.08|1771.78|1769.93|1769.49|911
1639573500000|2021-12-15 13:05:00|1770.95|1770.45|1770.75|1770.25|1770.98|1770.48|1769.76|1769.26|700
1639573800000|2021-12-15 13:10:00|1770.77|1770.27|1770.31|1769.81|1770.92|1770.44|1770.05|1769.66|682
1639574100000|2021-12-15 13:15:00|1770.32|1769.82|1770.46|1770.16|1770.8|1770.5|1770.17|1769.8|564
1639574400000|2021-12-15 13:20:00|1770.48|1770.18|1770.06|1769.56|1771.41|1771.05|1769.71|1769.41|816
1639574700000|2021-12-15 13:25:00|1770.1|1769.6|1771.62|1771.12|1771.77|1771.27|1769.81|1769.46|872
1639575000000|2021-12-15 13:30:00|1771.65|1771.15|1771.75|1771.25|1774|1773.61|1771.29|1770.79|1507
1639575300000|2021-12-15 13:35:00|1771.76|1771.26|1771.81|1771.31|1772.84|1772.41|1771.44|1771.12|1039
1639575600000|2021-12-15 13:40:00|1771.79|1771.29|1770.08|1769.58|1772.08|1771.68|1769.9|1769.48|977
1639575900000|2021-12-15 13:45:00|1770.05|1769.55|1770.18|1769.68|1770.92|1770.42|1769.9|1769.4|900
1639576200000|2021-12-15 13:50:00|1770.19|1769.69|1770.68|1770.18|1770.89|1770.48|1769.79|1769.49|847
1639576500000|2021-12-15 13:55:00|1770.67|1770.17|1772.3|1771.8|1772.32|1771.82|1770.09|1769.73|868
1639576800000|2021-12-15 14:00:00|1772.31|1771.81|1771.64|1771.34|1772.84|1772.34|1771.32|1771.02|967
1639577100000|2021-12-15 14:05:00|1771.74|1771.24|1770.64|1770.14|1771.74|1771.24|1770.44|1769.99|735
1639577400000|2021-12-15 14:10:00|1770.65|1770.15|1770.39|1769.89|1770.75|1770.38|1769.8|1769.5|728
1639577700000|2021-12-15 14:15:00|1770.41|1769.91|1771.03|1770.53|1771.45|1771.04|1770.17|1769.79|733
1639578000000|2021-12-15 14:20:00|1771.02|1770.52|1771.42|1770.92|1771.43|1771.04|1770.59|1770.09|530
1639578300000|2021-12-15 14:25:00|1771.44|1770.94|1769.47|1769.17|1771.47|1770.97|1769.09|1768.74|1062
1639578600000|2021-12-15 14:30:00|1769.48|1769.18|1765.49|1765.19|1769.87|1769.55|1764.71|1764.3|1592
1639578900000|2021-12-15 14:35:00|1765.47|1765.17|1767.03|1766.53|1767.3|1766.83|1764.52|1764.22|1537
1639579200000|2021-12-15 14:40:00|1767.01|1766.51|1767.5|1767|1767.5|1767.15|1766.05|1765.7|1253
1639579500000|2021-12-15 14:45:00|1767.41|1766.91|1767.01|1766.71|1767.77|1767.4|1765.61|1765.23|1305
1639579800000|2021-12-15 14:50:00|1767.03|1766.73|1769.65|1769.35|1770.33|1769.95|1766.73|1766.35|1356
1639580100000|2021-12-15 14:55:00|1769.66|1769.36|1769.89|1769.59|1770.69|1770.3|1769.58|1769.19|1138
1639580400000|2021-12-15 15:00:00|1769.86|1769.56|1769.07|1768.77|1770.05|1769.75|1768.35|1767.93|1238
1639580700000|2021-12-15 15:05:00|1769.06|1768.76|1770.13|1769.83|1770.35|1769.95|1768.73|1768.32|928
1639581000000|2021-12-15 15:10:00|1770.12|1769.82|1769.36|1768.86|1770.63|1770.26|1768.82|1768.41|891
1639581300000|2021-12-15 15:15:00|1769.38|1768.88|1768.74|1768.24|1769.72|1769.35|1768.62|1768.22|811
1639581600000|2021-12-15 15:20:00|1768.75|1768.25|1768.12|1767.62|1768.77|1768.34|1767.91|1767.53|723
1639581900000|2021-12-15 15:25:00|1768.11|1767.61|1768.83|1768.53|1769.07|1768.68|1767.86|1767.48|748
1639582200000|2021-12-15 15:30:00|1768.93|1768.43|1769.59|1769.09|1769.96|1769.58|1768.63|1768.33|853
1639582500000|2021-12-15 15:35:00|1769.58|1769.08|1765.25|1764.75|1769.59|1769.21|1764.87|1764.54|917
1639582800000|2021-12-15 15:40:00|1765.26|1764.76|1767.04|1766.74|1767.62|1767.23|1764.63|1764.25|1018
1639583100000|2021-12-15 15:45:00|1767.08|1766.78|1765.98|1765.68|1767.28|1766.92|1765.5|1765.13|978
1639583400000|2021-12-15 15:50:00|1766.08|1765.58|1766.62|1766.12|1766.91|1766.52|1765.44|1765.06|897
1639583700000|2021-12-15 15:55:00|1766.6|1766.1|1766.47|1765.97|1766.77|1766.27|1765.49|1765.02|912
1639584000000|2021-12-15 16:00:00|1766.45|1765.95|1766.42|1765.92|1767.52|1767.11|1766.1|1765.6|876
1639584300000|2021-12-15 16:05:00|1766.44|1765.94|1767.06|1766.56|1767.06|1766.65|1766.33|1765.83|688
1639584600000|2021-12-15 16:10:00|1767.05|1766.55|1767.76|1767.26|1767.86|1767.36|1766.75|1766.34|543
1639584900000|2021-12-15 16:15:00|1767.85|1767.35|1767.31|1766.81|1768.42|1767.92|1767.19|1766.79|643
1639585200000|2021-12-15 16:20:00|1767.3|1766.8|1767.21|1766.71|1767.99|1767.49|1766.98|1766.48|799
1639585500000|2021-12-15 16:25:00|1767.22|1766.72|1767.11|1766.61|1767.85|1767.36|1766.82|1766.32|621
1639585800000|2021-12-15 16:30:00|1767.12|1766.62|1767.62|1767.12|1767.93|1767.43|1766.92|1766.52|583
1639586100000|2021-12-15 16:35:00|1767.61|1767.11|1766.72|1766.22|1767.61|1767.11|1766.48|1765.98|592
1639586400000|2021-12-15 16:40:00|1766.71|1766.21|1767.68|1767.18|1767.72|1767.22|1766.61|1766.2|461
1639586700000|2021-12-15 16:45:00|1767.71|1767.21|1767.91|1767.41|1767.94|1767.44|1767.26|1766.84|519
1639587000000|2021-12-15 16:50:00|1767.89|1767.39|1768.31|1767.81|1768.45|1767.95|1767.89|1767.39|492
1639587300000|2021-12-15 16:55:00|1768.3|1767.8|1768.23|1767.73|1768.63|1768.13|1767.64|1767.14|460
1639587600000|2021-12-15 17:00:00|1768.24|1767.74|1766.93|1766.43|1768.24|1767.74|1766.74|1766.24|440
1639587900000|2021-12-15 17:05:00|1766.94|1766.44|1767.34|1766.84|1767.72|1767.36|1766.71|1766.21|616
1639588200000|2021-12-15 17:10:00|1767.35|1766.85|1767.17|1766.67|1767.45|1766.95|1766.99|1766.59|557
1639588500000|2021-12-15 17:15:00|1767.16|1766.66|1767.12|1766.62|1767.74|1767.24|1767.11|1766.61|426
1639588800000|2021-12-15 17:20:00|1767.1|1766.6|1766.62|1766.12|1767.37|1766.87|1766.62|1766.12|423
1639589100000|2021-12-15 17:25:00|1766.63|1766.13|1767.17|1766.67|1767.62|1767.12|1766.62|1766.12|453
1639589400000|2021-12-15 17:30:00|1767.15|1766.65|1767.39|1766.89|1767.51|1767.01|1766.87|1766.37|418
1639589700000|2021-12-15 17:35:00|1767.37|1766.87|1767.31|1766.81|1767.83|1767.33|1767.31|1766.81|398
1639590000000|2021-12-15 17:40:00|1767.32|1766.82|1767.21|1766.71|1767.53|1767.03|1767.05|1766.55|354
1639590300000|2021-12-15 17:45:00|1767.19|1766.69|1766.85|1766.35|1767.23|1766.73|1766.61|1766.11|436
1639590600000|2021-12-15 17:50:00|1766.86|1766.36|1766.94|1766.44|1767.31|1766.81|1766.65|1766.15|424
1639590900000|2021-12-15 17:55:00|1766.95|1766.45|1765.96|1765.46|1767.23|1766.77|1765.83|1765.33|552
1639591200000|2021-12-15 18:00:00|1765.97|1765.47|1765.72|1765.22|1766.48|1765.98|1765.63|1765.14|579
1639591500000|2021-12-15 18:05:00|1765.73|1765.23|1765.93|1765.43|1766.46|1765.96|1765.63|1765.13|431
1639591800000|2021-12-15 18:10:00|1765.94|1765.44|1765.43|1764.93|1766.03|1765.53|1765.28|1764.78|578
1639592100000|2021-12-15 18:15:00|1765.44|1764.94|1765.07|1764.57|1765.66|1765.16|1764.85|1764.45|517
1639592400000|2021-12-15 18:20:00|1764.96|1764.66|1765.71|1765.21|1766.18|1765.76|1764.96|1764.66|741
1639592700000|2021-12-15 18:25:00|1765.67|1765.17|1764.17|1763.67|1765.89|1765.39|1763.76|1763.46|980
1639593000000|2021-12-15 18:30:00|1764.16|1763.66|1763.7|1763.2|1764.72|1764.22|1763.43|1762.98|779
1639593300000|2021-12-15 18:35:00|1763.71|1763.21|1763.55|1763.05|1764.21|1763.72|1762.96|1762.6|631
1639593600000|2021-12-15 18:40:00|1763.5|1763|1762.61|1762.11|1763.57|1763.07|1762.52|1762.1|563
1639593900000|2021-12-15 18:45:00|1762.45|1762.15|1762.51|1762.01|1762.75|1762.35|1760.55|1760.08|783
1639594200000|2021-12-15 18:50:00|1762.53|1762.03|1762.06|1761.56|1763.51|1763.01|1762.02|1761.52|650
1639594500000|2021-12-15 18:55:00|1762.02|1761.52|1763.24|1762.74|1763.38|1762.88|1761.86|1761.36|683
1639594800000|2021-12-15 19:00:00|1763.15|1762.65|1762.95|1762.45|1764.02|1763.52|1753.41|1751.64|2143
1639595100000|2021-12-15 19:05:00|1763.02|1762.52|1762.35|1761.85|1764.16|1763.66|1759.92|1759.42|1767
1639595400000|2021-12-15 19:10:00|1762.34|1761.84|1766.25|1765.75|1767.02|1766.52|1760.85|1760.35|1709
1639595700000|2021-12-15 19:15:00|1766.24|1765.74|1764.54|1764.04|1766.62|1766.12|1763.24|1762.74|1506
1639596000000|2021-12-15 19:20:00|1764.5|1764|1763.97|1763.47|1764.76|1764.26|1763.53|1763.03|1166
1639596300000|2021-12-15 19:25:00|1763.95|1763.45|1763.3|1762.8|1764.28|1763.78|1761.79|1761.29|1254
1639596600000|2021-12-15 19:30:00|1763.27|1762.77|1761.66|1761.16|1764.27|1763.77|1760.79|1760.29|1440
1639596900000|2021-12-15 19:35:00|1761.65|1761.15|1766.37|1765.87|1766.37|1765.87|1758.95|1758.45|1610
1639597200000|2021-12-15 19:40:00|1766.31|1765.81|1764.85|1764.35|1768.5|1768|1764.19|1763.69|1682
1639597500000|2021-12-15 19:45:00|1764.83|1764.33|1767.13|1766.63|1767.13|1766.63|1764.22|1763.72|1386
1639597800000|2021-12-15 19:50:00|1767.11|1766.61|1770.64|1770.14|1770.64|1770.14|1765.3|1764.8|1419
1639598100000|2021-12-15 19:55:00|1770.61|1770.11|1769.89|1769.39|1770.95|1770.47|1767.05|1766.55|1753
1639598400000|2021-12-15 20:00:00|1769.82|1769.32|1772.46|1771.96|1772.48|1771.98|1768.76|1768.26|1694
1639598700000|2021-12-15 20:05:00|1772.43|1771.93|1774.91|1774.61|1775.15|1774.8|1772.2|1771.7|1585
1639599000000|2021-12-15 20:10:00|1774.84|1774.54|1774.85|1774.35|1776.48|1776.12|1774.32|1773.85|1560
1639599300000|2021-12-15 20:15:00|1774.91|1774.41|1777.04|1776.54|1777.73|1777.24|1774.33|1773.83|1488
1639599600000|2021-12-15 20:20:00|1777.02|1776.52|1777.01|1776.51|1778.2|1777.83|1776.47|1776.02|1444
1639599900000|2021-12-15 20:25:00|1777.05|1776.55|1779.04|1778.54|1779.07|1778.71|1776.56|1776.19|1297
1639600200000|2021-12-15 20:30:00|1779.03|1778.53|1779.05|1778.55|1779.39|1779.05|1777.5|1777|1262
1639600500000|2021-12-15 20:35:00|1779.09|1778.59|1779.19|1778.69|1781.22|1780.74|1778.78|1778.28|1398
1639600800000|2021-12-15 20:40:00|1778.85|1778.55|1777.96|1777.46|1779.12|1778.62|1777.88|1777.39|1132
1639601100000|2021-12-15 20:45:00|1777.88|1777.58|1777.83|1777.33|1778.25|1777.75|1776.2|1775.71|1073
1639601400000|2021-12-15 20:50:00|1777.85|1777.35|1779.19|1778.69|1779.43|1778.93|1777.85|1777.35|939
1639601700000|2021-12-15 20:55:00|1779.12|1778.62|1778.31|1777.81|1779.89|1779.51|1777.6|1777.29|936
1639602000000|2021-12-15 21:00:00|1778.35|1777.85|1778.91|1778.41|1779.32|1778.94|1778.02|1777.68|730
1639602300000|2021-12-15 21:05:00|1778.88|1778.38|1778.34|1777.84|1779.15|1778.78|1778.08|1777.65|489
1639602600000|2021-12-15 21:10:00|1778.39|1777.89|1777.71|1777.21|1778.39|1777.89|1776.98|1776.48|391
1639602900000|2021-12-15 21:15:00|1777.72|1777.22|1778.34|1778.04|1778.44|1778.06|1777.56|1777.07|371
1639603200000|2021-12-15 21:20:00|1778.28|1777.98|1778.59|1778.09|1778.73|1778.28|1778.26|1777.81|361
1639603500000|2021-12-15 21:25:00|1778.6|1778.1|1777.91|1777.41|1778.7|1778.2|1777.9|1777.41|266
1639603800000|2021-12-15 21:30:00|1777.9|1777.4|1777.65|1777.15|1778.47|1777.97|1777.47|1776.97|375
1639604100000|2021-12-15 21:35:00|1777.66|1777.16|1777.31|1776.81|1777.66|1777.16|1777.14|1776.64|246
1639604400000|2021-12-15 21:40:00|1777.3|1776.8|1777.63|1777.13|1777.75|1777.25|1777.17|1776.67|232
1639604700000|2021-12-15 21:45:00|1777.66|1777.16|1777.65|1777.15|1777.76|1777.26|1777.26|1776.76|268
1639605000000|2021-12-15 21:50:00|1777.64|1777.14|1777.5|1777|1777.86|1777.36|1777.3|1776.8|230
1639605300000|2021-12-15 21:55:00|1777.51|1777.01|1777.11|1776.61|1777.68|1777.18|1777.1|1776.6|313
1639609200000|2021-12-15 23:00:00|1778.59|1778.09|1778.93|1778.43|1779.06|1778.56|1778.1|1777.6|404
1639609500000|2021-12-15 23:05:00|1778.89|1778.39|1779.24|1778.74|1779.58|1779.08|1778.77|1778.27|329
1639609800000|2021-12-15 23:10:00|1779.23|1778.73|1779.69|1779.19|1779.72|1779.22|1779.21|1778.71|270
1639610100000|2021-12-15 23:15:00|1779.68|1779.18|1780.02|1779.52|1780.08|1779.58|1779.62|1779.12|276
1639610400000|2021-12-15 23:20:00|1780.01|1779.51|1779.59|1779.09|1780.02|1779.52|1779.15|1778.65|348
1639610700000|2021-12-15 23:25:00|1779.61|1779.11|1780.12|1779.62|1780.19|1779.69|1779.61|1779.11|155
1639611000000|2021-12-15 23:30:00|1780.14|1779.64|1780.76|1780.26|1780.77|1780.27|1780.13|1779.63|322
1639611300000|2021-12-15 23:35:00|1780.73|1780.23|1780.5|1780|1780.73|1780.23|1780.23|1779.73|278
1639611600000|2021-12-15 23:40:00|1780.49|1779.99|1781.16|1780.66|1781.85|1781.35|1780.43|1779.93|549
1639611900000|2021-12-15 23:45:00|1781.15|1780.65|1779.52|1779.02|1781.15|1780.65|1779.49|1778.99|401
1639612200000|2021-12-15 23:50:00|1779.51|1779.01|1779.56|1779.06|1780.06|1779.56|1779.29|1778.79|224
1639612500000|2021-12-15 23:55:00|1779.55|1779.05|1779.81|1779.31|1780.04|1779.54|1779.34|1778.84|219
1639612800000|2021-12-16 00:00:00|1779.89|1779.39|1780.28|1779.78|1780.72|1780.22|1779.89|1779.39|383
1639613100000|2021-12-16 00:05:00|1780.3|1779.8|1779.6|1779.1|1780.59|1780.09|1779.58|1779.08|294
1639613400000|2021-12-16 00:10:00|1779.61|1779.11|1778.88|1778.38|1779.63|1779.13|1778.46|1777.96|390
1639613700000|2021-12-16 00:15:00|1778.89|1778.39|1779.33|1778.83|1779.6|1779.12|1778.81|1778.31|327
1639614000000|2021-12-16 00:20:00|1779.34|1778.84|1778.71|1778.21|1779.53|1779.03|1778.53|1778.07|240
1639614300000|2021-12-16 00:25:00|1778.73|1778.23|1778.79|1778.29|1778.92|1778.42|1778.42|1777.92|384
1639614600000|2021-12-16 00:30:00|1778.83|1778.33|1778.59|1778.09|1779.02|1778.52|1777.83|1777.33|420
1639614900000|2021-12-16 00:35:00|1778.6|1778.1|1778.33|1777.83|1779.06|1778.62|1778.33|1777.83|352
1639615200000|2021-12-16 00:40:00|1778.38|1777.88|1777.97|1777.47|1778.68|1778.18|1777.64|1777.18|591
1639615500000|2021-12-16 00:45:00|1778|1777.5|1777.96|1777.46|1778.23|1777.73|1777.78|1777.28|299
1639615800000|2021-12-16 00:50:00|1777.94|1777.44|1778.29|1777.79|1778.53|1778.03|1777.72|1777.22|343
1639616100000|2021-12-16 00:55:00|1778.32|1777.82|1778.21|1777.71|1778.59|1778.09|1778.16|1777.66|334
1639616400000|2021-12-16 01:00:00|1778.29|1777.79|1776.3|1776|1778.33|1777.83|1775.76|1775.4|1172
1639616700000|2021-12-16 01:05:00|1776.33|1776.03|1777.34|1776.84|1777.42|1776.92|1776.04|1775.74|844
1639617000000|2021-12-16 01:10:00|1777.28|1776.78|1777.38|1777.08|1777.66|1777.26|1776.68|1776.38|878
1639617300000|2021-12-16 01:15:00|1777.41|1777.11|1777.37|1776.87|1777.77|1777.37|1777.07|1776.59|533
1639617600000|2021-12-16 01:20:00|1777.38|1776.88|1779.7|1779.2|1779.98|1779.48|1777.38|1776.88|864
1639617900000|2021-12-16 01:25:00|1779.69|1779.19|1781.24|1780.74|1781.24|1780.74|1779.69|1779.19|936
1639618200000|2021-12-16 01:30:00|1781.16|1780.66|1781.21|1780.71|1781.72|1781.22|1780.49|1779.99|952
1639618500000|2021-12-16 01:35:00|1781.2|1780.7|1781.43|1780.93|1781.64|1781.14|1780.96|1780.46|622
1639618800000|2021-12-16 01:40:00|1781.4|1780.9|1781.63|1781.13|1781.88|1781.38|1781.11|1780.61|566
1639619100000|2021-12-16 01:45:00|1781.67|1781.17|1781.52|1781.02|1782.11|1781.61|1781.32|1780.82|538
1639619400000|2021-12-16 01:50:00|1781.51|1781.01|1782.16|1781.66|1782.46|1781.96|1781.48|1780.98|691
1639619700000|2021-12-16 01:55:00|1782.17|1781.67|1783.01|1782.51|1783.03|1782.53|1781.81|1781.31|627
1639620000000|2021-12-16 02:00:00|1783|1782.5|1783.54|1783.04|1783.94|1783.44|1782.69|1782.19|642
1639620300000|2021-12-16 02:05:00|1783.55|1783.05|1783.55|1783.05|1783.95|1783.45|1783.39|1782.89|519
1639620600000|2021-12-16 02:10:00|1783.56|1783.06|1784.34|1783.84|1784.38|1783.88|1783.56|1783.06|512
1639620900000|2021-12-16 02:15:00|1784.33|1783.83|1784.47|1783.97|1784.54|1784.04|1783.86|1783.36|420
1639621200000|2021-12-16 02:20:00|1784.46|1783.96|1783.46|1782.96|1784.48|1783.98|1783.44|1782.94|362
1639621500000|2021-12-16 02:25:00|1783.36|1782.86|1782.55|1782.05|1783.48|1782.98|1782.49|1781.99|324
1639621800000|2021-12-16 02:30:00|1782.58|1782.08|1782.73|1782.23|1782.85|1782.35|1782.29|1781.79|491
1639622100000|2021-12-16 02:35:00|1782.75|1782.25|1782.77|1782.27|1782.77|1782.27|1782.39|1781.89|299
1639622400000|2021-12-16 02:40:00|1782.76|1782.26|1783.66|1783.16|1783.67|1783.17|1782.69|1782.19|328
1639622700000|2021-12-16 02:45:00|1783.65|1783.15|1782.43|1781.93|1783.65|1783.15|1782.41|1781.91|420
1639623000000|2021-12-16 02:50:00|1782.4|1781.9|1782.29|1781.79|1782.55|1782.05|1782.22|1781.72|298
1639623300000|2021-12-16 02:55:00|1782.3|1781.8|1782.81|1782.31|1782.89|1782.46|1782.06|1781.56|595
1639623600000|2021-12-16 03:00:00|1782.79|1782.29|1782.43|1781.93|1782.93|1782.43|1782.16|1781.66|643
1639623900000|2021-12-16 03:05:00|1782.42|1781.92|1782.61|1782.11|1782.71|1782.21|1782.06|1781.56|433
1639624200000|2021-12-16 03:10:00|1782.59|1782.09|1783.09|1782.59|1783.23|1782.73|1782.51|1782.01|363
1639624500000|2021-12-16 03:15:00|1783.1|1782.6|1783.37|1782.87|1783.5|1783|1782.89|1782.39|310
1639624800000|2021-12-16 03:20:00|1783.41|1782.91|1782.69|1782.19|1783.41|1782.91|1782.59|1782.09|333
1639625100000|2021-12-16 03:25:00|1782.71|1782.21|1782.93|1782.43|1783.03|1782.53|1782.47|1781.97|363
1639625400000|2021-12-16 03:30:00|1782.94|1782.44|1783.08|1782.58|1783.31|1782.81|1782.75|1782.25|319
1639625700000|2021-12-16 03:35:00|1783.09|1782.59|1782.51|1782.01|1783.18|1782.68|1782.5|1782|228
1639626000000|2021-12-16 03:40:00|1782.52|1782.02|1782.31|1781.81|1782.55|1782.05|1782.17|1781.73|215
1639626300000|2021-12-16 03:45:00|1782.32|1781.82|1782.35|1781.85|1782.39|1781.89|1782|1781.5|174
1639626600000|2021-12-16 03:50:00|1782.36|1781.86|1781.86|1781.36|1782.38|1781.88|1781.74|1781.3|221
1639626900000|2021-12-16 03:55:00|1781.83|1781.33|1781.72|1781.22|1781.92|1781.42|1781.61|1781.11|223
1639627200000|2021-12-16 04:00:00|1781.73|1781.23|1781.71|1781.21|1782.02|1781.52|1781.63|1781.13|225
1639627500000|2021-12-16 04:05:00|1781.7|1781.2|1781.83|1781.33|1781.92|1781.42|1781.68|1781.18|138
1639627800000|2021-12-16 04:10:00|1781.86|1781.36|1782|1781.5|1782.03|1781.53|1781.79|1781.29|177
1639628100000|2021-12-16 04:15:00|1781.99|1781.49|1782.25|1781.75|1782.42|1781.92|1781.98|1781.48|184
1639628400000|2021-12-16 04:20:00|1782.2|1781.7|1781.84|1781.34|1782.3|1781.8|1781.73|1781.34|164
1639628700000|2021-12-16 04:25:00|1781.83|1781.33|1782.01|1781.51|1782.07|1781.57|1781.58|1781.22|183
1639629000000|2021-12-16 04:30:00|1782.02|1781.52|1782.1|1781.6|1782.31|1781.81|1782|1781.5|152
1639629300000|2021-12-16 04:35:00|1782.09|1781.59|1782.41|1781.91|1782.49|1781.99|1781.87|1781.37|186
1639629600000|2021-12-16 04:40:00|1782.4|1781.9|1782.38|1781.88|1782.93|1782.43|1782.19|1781.69|274
1639629900000|2021-12-16 04:45:00|1782.39|1781.89|1782.92|1782.42|1783.18|1782.68|1782.38|1781.88|414
1639630200000|2021-12-16 04:50:00|1782.9|1782.4|1782.5|1782|1783.24|1782.74|1782.33|1781.83|404
1639630500000|2021-12-16 04:55:00|1782.54|1782.04|1782.16|1781.66|1782.61|1782.11|1782.1|1781.6|276
1639630800000|2021-12-16 05:00:00|1782.17|1781.67|1781.87|1781.37|1782.4|1781.9|1781.78|1781.28|340
1639631100000|2021-12-16 05:05:00|1781.9|1781.4|1781.77|1781.27|1782.05|1781.55|1781.43|1780.93|364
1639631400000|2021-12-16 05:10:00|1781.76|1781.26|1781.94|1781.44|1782.04|1781.54|1781.67|1781.17|235
1639631700000|2021-12-16 05:15:00|1781.92|1781.42|1781.51|1781.01|1781.97|1781.47|1781.26|1780.76|226
1639632000000|2021-12-16 05:20:00|1781.49|1780.99|1781.46|1780.96|1781.58|1781.09|1781.28|1780.78|195
1639632300000|2021-12-16 05:25:00|1781.47|1780.97|1781.66|1781.16|1781.9|1781.4|1781.36|1780.86|200
1639632600000|2021-12-16 05:30:00|1781.65|1781.15|1782.39|1781.89|1782.69|1782.19|1781.65|1781.15|413
1639632900000|2021-12-16 05:35:00|1782.4|1781.9|1782.95|1782.65|1783.07|1782.67|1782.36|1781.86|341
1639633200000|2021-12-16 05:40:00|1782.99|1782.69|1782.88|1782.38|1783.04|1782.69|1782.56|1782.1|444
1639633500000|2021-12-16 05:45:00|1782.86|1782.36|1783.06|1782.56|1783.46|1782.96|1782.86|1782.36|325
1639633800000|2021-12-16 05:50:00|1783.09|1782.59|1783.87|1783.37|1783.87|1783.37|1782.96|1782.46|309
1639634100000|2021-12-16 05:55:00|1783.82|1783.32|1783.95|1783.45|1784|1783.5|1783.63|1783.13|318
1639634400000|2021-12-16 06:00:00|1783.94|1783.44|1784.27|1783.77|1784.44|1783.94|1783.82|1783.32|341
1639634700000|2021-12-16 06:05:00|1784.26|1783.76|1784.4|1783.9|1784.43|1783.93|1783.95|1783.45|422
1639635000000|2021-12-16 06:10:00|1784.39|1783.89|1784.38|1783.88|1784.51|1784.1|1784.01|1783.51|403
1639635300000|2021-12-16 06:15:00|1784.33|1783.83|1785|1784.5|1785.29|1784.79|1784.29|1783.79|565
1639635600000|2021-12-16 06:20:00|1785.01|1784.51|1784.28|1783.78|1785.31|1784.81|1784.28|1783.78|418
1639635900000|2021-12-16 06:25:00|1784.27|1783.77|1785.29|1784.79|1785.32|1784.83|1784|1783.5|431
1639636200000|2021-12-16 06:30:00|1785.28|1784.78|1784.83|1784.33|1785.34|1784.84|1784.62|1784.12|443
1639636500000|2021-12-16 06:35:00|1784.82|1784.32|1784.63|1784.13|1784.85|1784.35|1784.35|1783.85|348
1639636800000|2021-12-16 06:40:00|1784.59|1784.09|1784.52|1784.02|1784.6|1784.13|1783.9|1783.4|335
1639637100000|2021-12-16 06:45:00|1784.5|1784|1784.44|1783.94|1784.61|1784.11|1784.19|1783.69|308
1639637400000|2021-12-16 06:50:00|1784.43|1783.93|1784.81|1784.31|1784.92|1784.42|1784.25|1783.75|319
1639637700000|2021-12-16 06:55:00|1784.78|1784.28|1785.12|1784.62|1785.23|1784.73|1784.58|1784.08|388
1639638000000|2021-12-16 07:00:00|1785.19|1784.69|1785.18|1784.88|1786.62|1786.12|1784.45|1783.95|783
1639638300000|2021-12-16 07:05:00|1785.09|1784.79|1785.62|1785.12|1785.82|1785.32|1784.43|1783.93|798
1639638600000|2021-12-16 07:10:00|1785.64|1785.14|1785.62|1785.12|1786.54|1786.04|1785.41|1784.98|632
1639638900000|2021-12-16 07:15:00|1785.63|1785.13|1786.05|1785.55|1786.21|1785.71|1785.21|1784.71|741
1639639200000|2021-12-16 07:20:00|1786.1|1785.6|1785.97|1785.47|1786.3|1785.8|1784.65|1784.29|714
1639639500000|2021-12-16 07:25:00|1785.91|1785.41|1785.85|1785.35|1786.5|1786|1785.59|1785.15|864
1639639800000|2021-12-16 07:30:00|1785.86|1785.36|1785.43|1784.93|1786.33|1785.96|1785.27|1784.77|624
1639640100000|2021-12-16 07:35:00|1785.44|1784.94|1785.57|1785.07|1785.99|1785.49|1785.35|1784.85|487
1639640400000|2021-12-16 07:40:00|1785.56|1785.06|1785.15|1784.65|1785.74|1785.24|1784.91|1784.58|486
1639640700000|2021-12-16 07:45:00|1785.22|1784.72|1785.8|1785.3|1786.08|1785.58|1785.22|1784.72|444
1639641000000|2021-12-16 07:50:00|1785.75|1785.25|1785.69|1785.19|1786.15|1785.69|1785.55|1785.05|352
1639641300000|2021-12-16 07:55:00|1785.72|1785.22|1784.75|1784.45|1785.82|1785.35|1784.46|1784.09|435
1639641600000|2021-12-16 08:00:00|1784.77|1784.47|1785.9|1785.4|1786.63|1786.26|1784.77|1784.47|905
1639641900000|2021-12-16 08:05:00|1785.89|1785.39|1785.65|1785.35|1785.93|1785.56|1784.83|1784.44|613
1639642200000|2021-12-16 08:10:00|1785.64|1785.34|1785.5|1785|1785.92|1785.58|1785.36|1784.94|423
1639642500000|2021-12-16 08:15:00|1785.42|1784.92|1785.85|1785.35|1785.89|1785.46|1785.14|1784.73|448
1639642800000|2021-12-16 08:20:00|1785.87|1785.37|1786.21|1785.71|1786.84|1786.48|1785.78|1785.3|639
1639643100000|2021-12-16 08:25:00|1786.08|1785.78|1785.63|1785.13|1786.29|1785.9|1785.46|1785.07|579
1639643400000|2021-12-16 08:30:00|1785.55|1785.25|1786.26|1785.76|1786.51|1786.16|1785.53|1785.1|635
1639643700000|2021-12-16 08:35:00|1786.25|1785.75|1786.63|1786.13|1786.87|1786.51|1785.71|1785.31|711
1639644000000|2021-12-16 08:40:00|1786.64|1786.14|1786.09|1785.59|1786.72|1786.22|1785.65|1785.25|581
1639644300000|2021-12-16 08:45:00|1786.08|1785.58|1787.08|1786.58|1787.28|1786.86|1786.04|1785.57|592
1639644600000|2021-12-16 08:50:00|1787.07|1786.57|1787.15|1786.65|1787.23|1786.91|1786.39|1785.99|561
1639644900000|2021-12-16 08:55:00|1787.16|1786.66|1786.94|1786.44|1787.21|1786.83|1786.37|1785.97|641
1639645200000|2021-12-16 09:00:00|1786.95|1786.45|1787.22|1786.72|1787.3|1786.83|1786.23|1785.79|675
1639645500000|2021-12-16 09:05:00|1787.21|1786.71|1785.92|1785.42|1787.39|1786.92|1785.87|1785.41|615
1639645800000|2021-12-16 09:10:00|1785.93|1785.43|1785.19|1784.69|1786.23|1785.85|1785.03|1784.67|592
1639646100000|2021-12-16 09:15:00|1785.17|1784.67|1786.01|1785.51|1786.1|1785.72|1784.99|1784.52|586
1639646400000|2021-12-16 09:20:00|1786|1785.5|1785.45|1784.95|1786|1785.59|1785.02|1784.67|459
1639646700000|2021-12-16 09:25:00|1785.46|1784.96|1785.75|1785.25|1785.9|1785.47|1785.2|1784.79|448
1639647000000|2021-12-16 09:30:00|1785.7|1785.2|1786.24|1785.74|1786.61|1786.22|1785.62|1785.14|530
1639647300000|2021-12-16 09:35:00|1786.22|1785.72|1785.84|1785.34|1786.32|1785.82|1785.69|1785.28|332
1639647600000|2021-12-16 09:40:00|1785.8|1785.3|1786.01|1785.51|1786.01|1785.6|1785.51|1785.1|302
1639647900000|2021-12-16 09:45:00|1785.99|1785.49|1785.97|1785.47|1786.17|1785.78|1785.74|1785.34|397
1639648200000|2021-12-16 09:50:00|1785.98|1785.48|1786.8|1786.3|1786.9|1786.58|1785.93|1785.43|496
1639648500000|2021-12-16 09:55:00|1786.74|1786.44|1785.88|1785.38|1786.85|1786.52|1785.75|1785.35|470
1639648800000|2021-12-16 10:00:00|1785.72|1785.42|1786.48|1785.98|1786.49|1786.11|1785.5|1785.1|332
1639649100000|2021-12-16 10:05:00|1786.46|1785.96|1786.68|1786.18|1786.69|1786.29|1786.15|1785.66|299
1639649400000|2021-12-16 10:10:00|1786.65|1786.15|1786.52|1786.02|1786.66|1786.26|1785.87|1785.48|360
1639649700000|2021-12-16 10:15:00|1786.51|1786.01|1787.31|1786.81|1787.38|1786.97|1786.36|1785.98|358
1639650000000|2021-12-16 10:20:00|1787.28|1786.78|1787.37|1786.87|1787.56|1787.2|1786.76|1786.35|390
1639650300000|2021-12-16 10:25:00|1787.36|1786.86|1787.3|1786.8|1787.51|1787.17|1787.04|1786.64|329
1639650600000|2021-12-16 10:30:00|1787.21|1786.91|1786.43|1786.13|1787.31|1786.93|1785.74|1785.34|552
1639650900000|2021-12-16 10:35:00|1786.42|1786.12|1786.93|1786.43|1786.94|1786.56|1786.16|1785.75|401
1639651200000|2021-12-16 10:40:00|1786.94|1786.44|1786.83|1786.33|1787.09|1786.76|1786.57|1786.14|511
1639651500000|2021-12-16 10:45:00|1786.84|1786.34|1786.28|1785.78|1786.84|1786.34|1786.16|1785.66|362
1639651800000|2021-12-16 10:50:00|1786.27|1785.77|1786.97|1786.47|1787.09|1786.59|1786.19|1785.69|415
1639652100000|2021-12-16 10:55:00|1786.96|1786.46|1786.95|1786.45|1787.22|1786.72|1786.85|1786.41|335
1639652400000|2021-12-16 11:00:00|1786.94|1786.44|1786.68|1786.18|1787.07|1786.62|1786.51|1786.12|374
1639652700000|2021-12-16 11:05:00|1786.69|1786.19|1786.82|1786.32|1786.98|1786.58|1786.34|1785.88|342
1639653000000|2021-12-16 11:10:00|1786.83|1786.33|1788.36|1787.86|1788.49|1788.09|1786.74|1786.31|451
1639653300000|2021-12-16 11:15:00|1788.37|1787.87|1788.59|1788.09|1788.64|1788.24|1787.43|1786.97|390
1639653600000|2021-12-16 11:20:00|1788.58|1788.08|1787.69|1787.19|1788.58|1788.17|1787.53|1787.13|372
1639653900000|2021-12-16 11:25:00|1787.7|1787.2|1787.7|1787.4|1787.8|1787.43|1787.34|1786.93|308
1639654200000|2021-12-16 11:30:00|1787.8|1787.3|1786.56|1786.06|1787.83|1787.33|1786.3|1785.93|467
1639654500000|2021-12-16 11:35:00|1786.55|1786.05|1786.39|1786.09|1786.64|1786.26|1786.16|1785.76|296
1639654800000|2021-12-16 11:40:00|1786.37|1786.07|1787.04|1786.54|1787.07|1786.61|1786.19|1785.8|264
1639655100000|2021-12-16 11:45:00|1787.05|1786.55|1786.55|1786.05|1787.09|1786.73|1786.09|1785.69|385
1639655400000|2021-12-16 11:50:00|1786.56|1786.06|1787.43|1786.93|1787.51|1787.11|1786.48|1786.05|345
1639655700000|2021-12-16 11:55:00|1787.4|1786.9|1787.62|1787.12|1787.71|1787.4|1787.22|1786.82|385
1639656000000|2021-12-16 12:00:00|1787.63|1787.13|1785.42|1784.92|1787.93|1787.43|1784.53|1784.03|1464
1639656300000|2021-12-16 12:05:00|1785.43|1784.93|1785.22|1784.72|1785.89|1785.47|1784.77|1784.37|984
1639656600000|2021-12-16 12:10:00|1785.21|1784.71|1784.62|1784.12|1785.8|1785.4|1784.44|1784.01|842
1639656900000|2021-12-16 12:15:00|1784.65|1784.15|1783.68|1783.18|1784.98|1784.58|1783.49|1783.1|790
1639657200000|2021-12-16 12:20:00|1783.69|1783.19|1783.88|1783.38|1784.22|1783.85|1782.89|1782.58|735
1639657500000|2021-12-16 12:25:00|1783.87|1783.37|1782.57|1782.27|1783.95|1783.45|1782.37|1781.97|988
1639657800000|2021-12-16 12:30:00|1782.85|1782.55|1783.54|1783.04|1783.87|1783.49|1782.75|1782.33|781
1639658100000|2021-12-16 12:35:00|1783.53|1783.03|1784.16|1783.66|1784.85|1784.43|1783.29|1782.86|886
1639658400000|2021-12-16 12:40:00|1784.22|1783.72|1784.31|1783.81|1784.51|1784.12|1783.88|1783.38|608
1639658700000|2021-12-16 12:45:00|1784.32|1783.82|1783.5|1783|1784.43|1783.94|1782.75|1782.35|1138
1639659000000|2021-12-16 12:50:00|1783.49|1782.99|1784.05|1783.55|1784.33|1783.85|1783.02|1782.58|1015
1639659300000|2021-12-16 12:55:00|1784.03|1783.53|1784.34|1783.84|1784.38|1783.97|1783.34|1782.84|1111
1639659600000|2021-12-16 13:00:00|1784.38|1783.88|1786|1785.5|1786.17|1785.7|1783.56|1783.14|1196
1639659900000|2021-12-16 13:05:00|1785.92|1785.42|1787.48|1786.98|1787.48|1787.14|1785.4|1785.01|1131
1639660200000|2021-12-16 13:10:00|1787.42|1786.92|1789.21|1788.91|1789.77|1789.47|1787.05|1786.67|1235
1639660500000|2021-12-16 13:15:00|1789.28|1788.98|1789.41|1789.11|1790.37|1789.97|1788.37|1787.95|1170
1639660800000|2021-12-16 13:20:00|1789.24|1788.94|1787.13|1786.83|1790.08|1789.58|1786.96|1786.59|1346
1639661100000|2021-12-16 13:25:00|1787.12|1786.82|1788.75|1788.25|1788.84|1788.42|1787.12|1786.71|699
1639661400000|2021-12-16 13:30:00|1788.76|1788.26|1787.85|1787.55|1789.89|1789.5|1787.77|1787.41|1349
1639661700000|2021-12-16 13:35:00|1787.84|1787.54|1787.78|1787.48|1788.39|1787.89|1787.31|1786.81|1021
1639662000000|2021-12-16 13:40:00|1787.8|1787.5|1786.7|1786.2|1788.06|1787.66|1786.27|1785.94|1074
1639662300000|2021-12-16 13:45:00|1786.71|1786.21|1788.69|1788.19|1788.83|1788.38|1785.94|1785.54|1246
1639662600000|2021-12-16 13:50:00|1788.67|1788.17|1788.9|1788.4|1789.35|1788.9|1787.9|1787.54|1051
1639662900000|2021-12-16 13:55:00|1788.84|1788.34|1789.38|1788.88|1789.72|1789.36|1788.55|1788.09|978
1639663200000|2021-12-16 14:00:00|1789.36|1788.86|1788.67|1788.37|1790.06|1789.62|1788.67|1788.3|1261
1639663500000|2021-12-16 14:05:00|1788.66|1788.36|1790.59|1790.09|1791.19|1790.79|1788.26|1787.76|1425
1639663800000|2021-12-16 14:10:00|1790.58|1790.08|1790.58|1790.08|1791.3|1790.93|1789.84|1789.35|1136
1639664100000|2021-12-16 14:15:00|1790.6|1790.1|1788|1787.5|1790.86|1790.36|1787.67|1787.28|1175
1639664400000|2021-12-16 14:20:00|1787.99|1787.49|1788.86|1788.36|1789.08|1788.69|1787.91|1787.49|1128
1639664700000|2021-12-16 14:25:00|1788.82|1788.32|1787.72|1787.22|1788.94|1788.51|1787.39|1786.99|892
1639665000000|2021-12-16 14:30:00|1787.69|1787.19|1789.85|1789.55|1790.15|1789.73|1787.19|1786.84|1525
1639665300000|2021-12-16 14:35:00|1789.82|1789.52|1789.64|1789.14|1791.26|1790.77|1789.22|1788.72|1424
1639665600000|2021-12-16 14:40:00|1789.72|1789.22|1790.64|1790.14|1793.32|1793|1789.72|1789.22|1505
1639665900000|2021-12-16 14:45:00|1791.01|1790.51|1791.83|1791.53|1792.3|1791.91|1789.4|1788.97|1601
1639666200000|2021-12-16 14:50:00|1791.75|1791.45|1792.33|1791.83|1793.08|1792.58|1791.72|1791.37|1528
1639666500000|2021-12-16 14:55:00|1792.34|1791.84|1793.96|1793.46|1795.49|1795.11|1792.25|1791.84|1659
1639666800000|2021-12-16 15:00:00|1793.99|1793.49|1796.07|1795.57|1797.16|1796.66|1793.51|1793.01|1751
1639667100000|2021-12-16 15:05:00|1796.13|1795.63|1795.65|1795.35|1797.05|1796.65|1794.89|1794.45|1422
1639667400000|2021-12-16 15:10:00|1795.67|1795.37|1796.93|1796.43|1797.35|1796.95|1795.51|1795.07|1366
1639667700000|2021-12-16 15:15:00|1796.91|1796.41|1797.67|1797.37|1798.51|1798.01|1796.6|1796.28|1312
1639668000000|2021-12-16 15:20:00|1797.77|1797.27|1796.09|1795.79|1797.8|1797.39|1795.61|1795.28|1209
1639668300000|2021-12-16 15:25:00|1796.08|1795.78|1796.86|1796.56|1797.55|1797.14|1796.07|1795.69|1166
1639668600000|2021-12-16 15:30:00|1796.89|1796.59|1796.68|1796.18|1797.57|1797.18|1795.93|1795.43|1173
1639668900000|2021-12-16 15:35:00|1796.75|1796.25|1795.73|1795.23|1797.18|1796.78|1795.53|1795.03|1071
1639669200000|2021-12-16 15:40:00|1795.74|1795.24|1797.46|1797.16|1797.86|1797.51|1795.42|1795.01|1031
1639669500000|2021-12-16 15:45:00|1797.48|1797.18|1798.13|1797.63|1798.35|1797.93|1797.39|1796.97|1006
1639669800000|2021-12-16 15:50:00|1798.09|1797.59|1797.27|1796.97|1798.13|1797.67|1796.71|1796.33|921
1639670100000|2021-12-16 15:55:00|1797.37|1796.87|1797.53|1797.23|1798.09|1797.7|1796.65|1796.33|1051
1639670400000|2021-12-16 16:00:00|1797.54|1797.24|1797.13|1796.63|1798.06|1797.64|1796.73|1796.23|987
1639670700000|2021-12-16 16:05:00|1797.12|1796.62|1797.3|1796.8|1797.3|1796.86|1795.77|1795.27|904
1639671000000|2021-12-16 16:10:00|1797.22|1796.72|1797.26|1796.76|1797.35|1796.85|1796.49|1796.01|785
1639671300000|2021-12-16 16:15:00|1797.27|1796.77|1795.87|1795.57|1797.39|1796.97|1795.6|1795.19|968
1639671600000|2021-12-16 16:20:00|1795.84|1795.54|1797.65|1797.15|1797.92|1797.46|1795.72|1795.26|995
1639671900000|2021-12-16 16:25:00|1797.55|1797.25|1798|1797.5|1798.02|1797.52|1797.07|1796.76|794
1639672200000|2021-12-16 16:30:00|1798.02|1797.52|1798.55|1798.05|1798.61|1798.13|1797.92|1797.48|813
1639672500000|2021-12-16 16:35:00|1798.54|1798.04|1798.49|1797.99|1798.6|1798.13|1797.7|1797.3|798
1639672800000|2021-12-16 16:40:00|1798.5|1798|1798.6|1798.1|1798.67|1798.2|1797.93|1797.51|762
1639673100000|2021-12-16 16:45:00|1798.59|1798.09|1798.85|1798.35|1799.08|1798.64|1798.39|1798.05|755
1639673400000|2021-12-16 16:50:00|1798.84|1798.34|1799.01|1798.51|1799.14|1798.74|1798.63|1798.26|543
1639673700000|2021-12-16 16:55:00|1799.03|1798.53|1798.95|1798.45|1799.1|1798.6|1797.99|1797.6|708
1639674000000|2021-12-16 17:00:00|1799|1798.5|1797.75|1797.25|1799.16|1798.79|1797.61|1797.23|731
1639674300000|2021-12-16 17:05:00|1797.76|1797.26|1797.74|1797.24|1798.4|1797.9|1797.33|1796.83|577
1639674600000|2021-12-16 17:10:00|1797.76|1797.26|1797.95|1797.65|1798.38|1798.02|1797.63|1797.22|457
1639674900000|2021-12-16 17:15:00|1797.98|1797.68|1797.6|1797.1|1798.13|1797.68|1797.44|1796.94|492
1639675200000|2021-12-16 17:20:00|1797.61|1797.11|1797.85|1797.35|1797.99|1797.56|1797.58|1797.11|487
1639675500000|2021-12-16 17:25:00|1797.84|1797.34|1797.46|1796.96|1797.87|1797.38|1797.14|1796.69|489
1639675800000|2021-12-16 17:30:00|1797.44|1796.94|1797.93|1797.43|1798.04|1797.56|1797.22|1796.87|465
1639676100000|2021-12-16 17:35:00|1797.94|1797.44|1796.92|1796.42|1797.94|1797.44|1796.69|1796.19|545
1639676400000|2021-12-16 17:40:00|1796.93|1796.43|1797.1|1796.6|1797.52|1797.02|1796.81|1796.31|320
1639676700000|2021-12-16 17:45:00|1797.09|1796.59|1797.35|1796.85|1797.45|1796.96|1796.77|1796.38|398
1639677000000|2021-12-16 17:50:00|1797.36|1796.86|1797.87|1797.37|1797.89|1797.39|1797.19|1796.69|414
1639677300000|2021-12-16 17:55:00|1797.86|1797.36|1797.52|1797.02|1797.9|1797.4|1797.39|1796.89|477
1639677600000|2021-12-16 18:00:00|1797.53|1797.03|1797.44|1796.94|1797.67|1797.17|1797.06|1796.56|591
1639677900000|2021-12-16 18:05:00|1797.45|1796.95|1798.11|1797.61|1798.15|1797.65|1797.44|1796.94|459
1639678200000|2021-12-16 18:10:00|1798.09|1797.59|1798.36|1797.86|1798.41|1797.91|1797.59|1797.09|393
1639678500000|2021-12-16 18:15:00|1798.32|1797.82|1798.13|1797.63|1798.33|1797.83|1797.77|1797.27|501
1639678800000|2021-12-16 18:20:00|1798.12|1797.62|1798.36|1797.86|1798.48|1797.98|1797.94|1797.44|486
1639679100000|2021-12-16 18:25:00|1798.34|1797.84|1797.22|1796.72|1798.34|1797.84|1797.09|1796.68|681
1639679400000|2021-12-16 18:30:00|1797.11|1796.61|1796.94|1796.44|1797.11|1796.61|1796.5|1796|540
1639679700000|2021-12-16 18:35:00|1796.92|1796.42|1796.05|1795.55|1796.93|1796.43|1795.78|1795.28|440
1639680000000|2021-12-16 18:40:00|1796.11|1795.61|1796.12|1795.62|1796.37|1795.87|1795.92|1795.42|335
1639680300000|2021-12-16 18:45:00|1796.11|1795.61|1795.82|1795.32|1796.19|1795.69|1795.5|1795|502
1639680600000|2021-12-16 18:50:00|1795.81|1795.31|1796.04|1795.54|1796.08|1795.63|1795.76|1795.26|328
1639680900000|2021-12-16 18:55:00|1796.01|1795.51|1796.54|1796.04|1796.67|1796.19|1795.76|1795.26|333
1639681200000|2021-12-16 19:00:00|1796.56|1796.06|1796.65|1796.15|1796.68|1796.18|1796.39|1795.89|373
1639681500000|2021-12-16 19:05:00|1796.64|1796.14|1796.4|1795.9|1796.76|1796.26|1796.34|1795.84|317
1639681800000|2021-12-16 19:10:00|1796.41|1795.91|1795.5|1795|1796.41|1795.91|1795.3|1794.8|478
1639682100000|2021-12-16 19:15:00|1795.54|1795.04|1795.58|1795.08|1795.62|1795.28|1795.26|1794.78|381
1639682400000|2021-12-16 19:20:00|1795.57|1795.07|1795.86|1795.36|1795.9|1795.4|1795.36|1794.86|279
1639682700000|2021-12-16 19:25:00|1795.85|1795.35|1795.87|1795.37|1796.09|1795.59|1795.68|1795.18|318
1639683000000|2021-12-16 19:30:00|1795.88|1795.38|1796.3|1795.8|1796.37|1795.87|1795.79|1795.29|354
1639683300000|2021-12-16 19:35:00|1796.31|1795.81|1796.57|1796.07|1796.58|1796.16|1796.06|1795.65|352
1639683600000|2021-12-16 19:40:00|1796.58|1796.08|1796.38|1795.88|1796.87|1796.47|1796.37|1795.87|311
1639683900000|2021-12-16 19:45:00|1796.37|1795.87|1796.1|1795.6|1796.79|1796.41|1796.08|1795.58|462
1639684200000|2021-12-16 19:50:00|1796.09|1795.59|1796.88|1796.38|1796.9|1796.4|1796.02|1795.52|480
1639684500000|2021-12-16 19:55:00|1796.87|1796.37|1797.29|1796.79|1797.53|1797.08|1796.87|1796.37|526
1639684800000|2021-12-16 20:00:00|1797.3|1796.8|1798|1797.5|1798.42|1797.92|1797.16|1796.66|555
1639685100000|2021-12-16 20:05:00|1797.98|1797.48|1797.99|1797.49|1798.59|1798.09|1797.71|1797.21|481
1639685400000|2021-12-16 20:10:00|1798.06|1797.56|1798.18|1797.68|1798.3|1797.8|1797.71|1797.21|459
1639685700000|2021-12-16 20:15:00|1798.17|1797.67|1798.06|1797.56|1798.19|1797.69|1797.77|1797.27|438
1639686000000|2021-12-16 20:20:00|1798.07|1797.57|1797.87|1797.37|1798.19|1797.69|1797.83|1797.33|478
1639686300000|2021-12-16 20:25:00|1797.88|1797.38|1797.43|1796.93|1798.08|1797.58|1797.36|1796.86|441
1639686600000|2021-12-16 20:30:00|1797.46|1796.96|1798.11|1797.61|1798.22|1797.72|1797.41|1796.91|553
1639686900000|2021-12-16 20:35:00|1798.12|1797.62|1797.85|1797.35|1798.68|1798.18|1797.65|1797.15|366
1639687200000|2021-12-16 20:40:00|1797.84|1797.34|1797.68|1797.18|1798.09|1797.59|1797.58|1797.08|419
1639687500000|2021-12-16 20:45:00|1797.7|1797.2|1798.33|1797.83|1798.43|1797.93|1797.54|1797.04|457
1639687800000|2021-12-16 20:50:00|1798.34|1797.84|1798.15|1797.65|1798.56|1798.06|1797.7|1797.2|623
1639688100000|2021-12-16 20:55:00|1798.13|1797.63|1799.6|1799.3|1799.6|1799.3|1797.89|1797.39|888
1639688400000|2021-12-16 21:00:00|1799.5|1799.2|1798.63|1798.13|1799.5|1799.2|1798.19|1797.69|468
1639688700000|2021-12-16 21:05:00|1798.62|1798.12|1799.09|1798.59|1799.17|1798.67|1798.47|1797.97|385
1639689000000|2021-12-16 21:10:00|1799.08|1798.58|1799.14|1798.64|1799.22|1798.72|1798.92|1798.42|280
1639689300000|2021-12-16 21:15:00|1799.15|1798.65|1798.94|1798.44|1799.18|1798.68|1798.84|1798.34|262
1639689600000|2021-12-16 21:20:00|1798.93|1798.43|1798.94|1798.44|1799|1798.5|1798.76|1798.26|214
1639689900000|2021-12-16 21:25:00|1798.89|1798.39|1798.76|1798.26|1798.99|1798.49|1798.72|1798.22|234
1639690200000|2021-12-16 21:30:00|1798.77|1798.27|1798.91|1798.41|1798.99|1798.49|1798.77|1798.27|216
1639690500000|2021-12-16 21:35:00|1798.9|1798.4|1798.99|1798.49|1799.06|1798.56|1798.82|1798.32|230
1639690800000|2021-12-16 21:40:00|1799|1798.5|1798.98|1798.48|1799.12|1798.62|1798.93|1798.43|210
1639691100000|2021-12-16 21:45:00|1798.96|1798.46|1799.63|1799.13|1799.68|1799.18|1798.87|1798.37|370
1639691400000|2021-12-16 21:50:00|1799.62|1799.12|1799.35|1798.85|1799.81|1799.31|1799.25|1798.75|223
1639691700000|2021-12-16 21:55:00|1799.34|1798.84|1799.65|1799.15|1799.98|1799.48|1799.26|1798.76|370
1639695600000|2021-12-16 23:00:00|1799.28|1798.78|1798.9|1798.4|1799.61|1799.11|1798.83|1798.33|341
1639695900000|2021-12-16 23:05:00|1798.88|1798.38|1798.91|1798.41|1799.19|1798.69|1798.71|1798.21|203
1639696200000|2021-12-16 23:10:00|1798.94|1798.44|1798.92|1798.42|1799.06|1798.56|1798.83|1798.33|171
1639696500000|2021-12-16 23:15:00|1798.93|1798.43|1798.91|1798.41|1799.09|1798.59|1798.83|1798.33|221
1639696800000|2021-12-16 23:20:00|1798.92|1798.42|1798.77|1798.27|1799.2|1798.7|1798.75|1798.25|203
1639697100000|2021-12-16 23:25:00|1798.78|1798.28|1798.84|1798.34|1798.87|1798.37|1798.69|1798.19|205
1639697400000|2021-12-16 23:30:00|1798.89|1798.39|1798.72|1798.22|1799.01|1798.51|1798.33|1797.83|316
1639697700000|2021-12-16 23:35:00|1798.71|1798.21|1798.9|1798.4|1798.97|1798.47|1798.44|1797.94|247
1639698000000|2021-12-16 23:40:00|1798.88|1798.38|1799.1|1798.6|1799.23|1798.73|1798.83|1798.33|179
1639698300000|2021-12-16 23:45:00|1799.09|1798.59|1799.81|1799.31|1799.97|1799.47|1798.91|1798.41|354
1639698600000|2021-12-16 23:50:00|1799.82|1799.32|1799.03|1798.53|1799.97|1799.47|1798.97|1798.47|388
1639698900000|2021-12-16 23:55:00|1799.04|1798.54|1799.1|1798.6|1799.35|1798.85|1798.78|1798.38|270
1639699200000|2021-12-17 00:00:00|1799.16|1798.66|1799.2|1798.7|1799.53|1799.11|1798.88|1798.43|356
1639699500000|2021-12-17 00:05:00|1799.19|1798.69|1799.6|1799.1|1799.67|1799.19|1799.18|1798.68|251
1639699800000|2021-12-17 00:10:00|1799.59|1799.09|1799.34|1798.84|1799.69|1799.19|1798.94|1798.44|237
1639700100000|2021-12-17 00:15:00|1799.35|1798.85|1799.75|1799.25|1799.78|1799.28|1799.21|1798.71|219
1639700400000|2021-12-17 00:20:00|1799.74|1799.24|1799.66|1799.16|1799.84|1799.34|1799.32|1798.82|183
1639700700000|2021-12-17 00:25:00|1799.64|1799.14|1799.05|1798.55|1799.64|1799.14|1798.83|1798.33|258
1639701000000|2021-12-17 00:30:00|1799.09|1798.59|1798.97|1798.47|1799.27|1798.77|1798.87|1798.37|398
1639701300000|2021-12-17 00:35:00|1798.98|1798.48|1798.55|1798.05|1799.06|1798.56|1798.43|1797.93|266
1639701600000|2021-12-17 00:40:00|1798.54|1798.04|1798.25|1797.75|1798.62|1798.19|1798.12|1797.62|285
1639701900000|2021-12-17 00:45:00|1798.24|1797.74|1798.23|1797.73|1798.55|1798.05|1798.14|1797.68|265
1639702200000|2021-12-17 00:50:00|1798.22|1797.72|1798.25|1797.75|1798.35|1797.85|1797.69|1797.19|326
1639702500000|2021-12-17 00:55:00|1798.24|1797.74|1798.15|1797.65|1798.38|1797.88|1797.55|1797.05|328
1639702800000|2021-12-17 01:00:00|1798.13|1797.63|1798.36|1797.86|1798.71|1798.21|1797.8|1797.3|648
1639703100000|2021-12-17 01:05:00|1798.37|1797.87|1797.93|1797.43|1798.82|1798.32|1797.86|1797.36|581
1639703400000|2021-12-17 01:10:00|1797.95|1797.45|1798.43|1797.93|1798.52|1798.13|1797.92|1797.42|504
1639703700000|2021-12-17 01:15:00|1798.38|1797.88|1799.14|1798.64|1800.6|1800.1|1798.24|1797.74|847
1639704000000|2021-12-17 01:20:00|1799.13|1798.63|1799.38|1798.88|1799.87|1799.37|1799.01|1798.51|493
1639704300000|2021-12-17 01:25:00|1799.42|1798.92|1799.05|1798.55|1799.48|1798.98|1798.88|1798.38|420
1639704600000|2021-12-17 01:30:00|1799.07|1798.57|1799.27|1798.77|1799.33|1798.83|1798.84|1798.34|432
1639704900000|2021-12-17 01:35:00|1799.26|1798.76|1800.21|1799.71|1800.21|1799.71|1799.17|1798.67|457
1639705200000|2021-12-17 01:40:00|1800.17|1799.67|1801.01|1800.51|1801.21|1800.73|1800.03|1799.53|548
1639705500000|2021-12-17 01:45:00|1801|1800.5|1802.08|1801.58|1802.51|1802.01|1800.97|1800.47|614
1639705800000|2021-12-17 01:50:00|1802.1|1801.6|1802.95|1802.45|1803.09|1802.59|1801.45|1801.01|499
1639706100000|2021-12-17 01:55:00|1802.92|1802.42|1802.62|1802.12|1802.94|1802.44|1802.08|1801.58|489
1639706400000|2021-12-17 02:00:00|1802.56|1802.06|1802.87|1802.37|1803.22|1802.72|1802.48|1801.98|514
1639706700000|2021-12-17 02:05:00|1802.86|1802.36|1802.31|1801.81|1803.22|1802.82|1802.24|1801.74|428
1639707000000|2021-12-17 02:10:00|1802.32|1801.82|1803.01|1802.51|1803.49|1803.06|1802.15|1801.65|435
1639707300000|2021-12-17 02:15:00|1803|1802.5|1802.55|1802.05|1803.01|1802.55|1802.05|1801.55|343
1639707600000|2021-12-17 02:20:00|1802.56|1802.06|1803.56|1803.06|1803.6|1803.1|1802.48|1801.98|358
1639707900000|2021-12-17 02:25:00|1803.51|1803.01|1802.95|1802.45|1803.65|1803.18|1802.07|1801.57|458
1639708200000|2021-12-17 02:30:00|1802.96|1802.46|1803.65|1803.15|1804.03|1803.53|1802.83|1802.33|646
1639708500000|2021-12-17 02:35:00|1803.66|1803.16|1804.13|1803.63|1804.23|1803.73|1803.6|1803.1|413
1639708800000|2021-12-17 02:40:00|1804.14|1803.64|1804.59|1804.09|1804.7|1804.2|1803.94|1803.44|463
1639709100000|2021-12-17 02:45:00|1804.58|1804.08|1803.53|1803.03|1804.59|1804.09|1803.5|1803|453
1639709400000|2021-12-17 02:50:00|1803.51|1803.01|1801.9|1801.4|1803.62|1803.12|1801.88|1801.38|736
1639709700000|2021-12-17 02:55:00|1801.87|1801.37|1802.87|1802.37|1803.41|1802.91|1801.78|1801.28|630
1639710000000|2021-12-17 03:00:00|1802.88|1802.38|1803.17|1802.67|1803.42|1802.92|1801.79|1801.29|622
1639710300000|2021-12-17 03:05:00|1803.18|1802.68|1802.19|1801.69|1803.2|1802.7|1801.8|1801.3|480
1639710600000|2021-12-17 03:10:00|1802.2|1801.7|1802.51|1802.01|1802.92|1802.42|1801.98|1801.55|663
1639710900000|2021-12-17 03:15:00|1802.47|1801.97|1802.96|1802.46|1803.24|1802.74|1802.04|1801.59|645
1639711200000|2021-12-17 03:20:00|1802.95|1802.45|1802.55|1802.05|1803.79|1803.29|1802.52|1802.02|457
1639711500000|2021-12-17 03:25:00|1802.54|1802.04|1803.56|1803.06|1803.61|1803.11|1801.88|1801.48|512
1639711800000|2021-12-17 03:30:00|1803.57|1803.07|1802.92|1802.42|1803.58|1803.08|1802.92|1802.42|256
1639712100000|2021-12-17 03:35:00|1802.91|1802.41|1803.07|1802.57|1803.13|1802.69|1802.7|1802.2|254
1639712400000|2021-12-17 03:40:00|1803.09|1802.59|1802.7|1802.2|1803.34|1802.84|1802.56|1802.06|242
1639712700000|2021-12-17 03:45:00|1802.71|1802.21|1802.94|1802.44|1803.13|1802.63|1802.69|1802.19|153
1639713000000|2021-12-17 03:50:00|1802.96|1802.46|1802.56|1802.06|1802.97|1802.47|1802.32|1801.82|225
1639713300000|2021-12-17 03:55:00|1802.55|1802.05|1803.44|1802.94|1803.7|1803.2|1802.37|1801.87|500
1639713600000|2021-12-17 04:00:00|1803.4|1802.9|1803.73|1803.23|1803.97|1803.47|1802.8|1802.3|487
1639713900000|2021-12-17 04:05:00|1803.7|1803.2|1803.45|1802.95|1803.92|1803.42|1803.42|1802.92|458
1639714200000|2021-12-17 04:10:00|1803.47|1802.97|1803.75|1803.25|1803.9|1803.4|1803.27|1802.77|331
1639714500000|2021-12-17 04:15:00|1803.74|1803.24|1803.4|1802.9|1804.25|1803.78|1803.4|1802.9|400
1639714800000|2021-12-17 04:20:00|1803.35|1802.85|1803.36|1802.86|1803.57|1803.07|1803.06|1802.56|239
1639715100000|2021-12-17 04:25:00|1803.35|1802.85|1802.82|1802.32|1803.39|1802.89|1802.41|1802.09|315
1639715400000|2021-12-17 04:30:00|1802.84|1802.34|1803.04|1802.54|1803.15|1802.7|1802.72|1802.22|331
1639715700000|2021-12-17 04:35:00|1803.05|1802.55|1802.69|1802.19|1803.09|1802.59|1802.58|1802.13|274
1639716000000|2021-12-17 04:40:00|1802.68|1802.18|1802.54|1802.04|1802.73|1802.34|1802.26|1801.76|292
1639716300000|2021-12-17 04:45:00|1802.52|1802.02|1802.84|1802.34|1802.93|1802.43|1802.22|1801.72|179
1639716600000|2021-12-17 04:50:00|1802.79|1802.29|1802.69|1802.19|1802.89|1802.39|1802.55|1802.11|176
1639716900000|2021-12-17 04:55:00|1802.68|1802.18|1803.04|1802.54|1803.11|1802.61|1802.66|1802.16|150
1639717200000|2021-12-17 05:00:00|1803.05|1802.55|1803.45|1802.95|1803.52|1803.02|1802.83|1802.33|311
1639717500000|2021-12-17 05:05:00|1803.46|1802.96|1803.64|1803.14|1803.69|1803.19|1803.27|1802.77|297
1639717800000|2021-12-17 05:10:00|1803.65|1803.15|1802.75|1802.25|1804.16|1803.66|1802.66|1802.16|423
1639718100000|2021-12-17 05:15:00|1802.77|1802.27|1803.58|1803.08|1804.55|1804.05|1802.44|1801.94|705
1639718400000|2021-12-17 05:20:00|1803.54|1803.04|1803.65|1803.15|1804.43|1803.93|1803.15|1802.65|521
1639718700000|2021-12-17 05:25:00|1803.66|1803.16|1803.74|1803.24|1803.81|1803.31|1803.5|1803|269
1639719000000|2021-12-17 05:30:00|1803.73|1803.23|1803.56|1803.06|1803.8|1803.3|1803.13|1802.63|449
1639719300000|2021-12-17 05:35:00|1803.57|1803.07|1804|1803.5|1804.27|1803.77|1803.18|1802.68|537
1639719600000|2021-12-17 05:40:00|1804.02|1803.52|1804.7|1804.2|1804.88|1804.39|1803.81|1803.4|707
1639719900000|2021-12-17 05:45:00|1804.65|1804.15|1803.97|1803.47|1804.79|1804.32|1803.74|1803.28|530
1639720200000|2021-12-17 05:50:00|1803.98|1803.48|1805.15|1804.65|1805.22|1804.72|1803.89|1803.39|726
1639720500000|2021-12-17 05:55:00|1805.16|1804.66|1805.36|1804.86|1805.81|1805.45|1804.91|1804.55|809
1639720800000|2021-12-17 06:00:00|1805.37|1804.87|1806|1805.5|1806.11|1805.7|1804.95|1804.56|798
1639721100000|2021-12-17 06:05:00|1806.01|1805.51|1805.88|1805.38|1806.12|1805.63|1805.39|1804.89|655
1639721400000|2021-12-17 06:10:00|1805.89|1805.39|1805.32|1804.82|1805.95|1805.48|1805.02|1804.52|552
1639721700000|2021-12-17 06:15:00|1805.31|1804.81|1805.55|1805.05|1805.87|1805.37|1805.22|1804.72|434
1639722000000|2021-12-17 06:20:00|1805.56|1805.06|1805.86|1805.36|1806.15|1805.65|1805.51|1805.01|361
1639722300000|2021-12-17 06:25:00|1805.87|1805.37|1806.26|1805.76|1806.33|1805.83|1805.64|1805.23|435
1639722600000|2021-12-17 06:30:00|1806.27|1805.77|1805.31|1804.81|1806.43|1805.93|1805.21|1804.71|555
1639722900000|2021-12-17 06:35:00|1805.3|1804.8|1805.97|1805.47|1806.05|1805.55|1805.22|1804.72|444
1639723200000|2021-12-17 06:40:00|1805.98|1805.48|1806.2|1805.7|1806.69|1806.27|1805.94|1805.44|546
1639723500000|2021-12-17 06:45:00|1806.22|1805.72|1805.45|1804.95|1806.36|1805.86|1805.33|1804.84|532
1639723800000|2021-12-17 06:50:00|1805.44|1804.94|1807.11|1806.61|1807.18|1806.74|1805.38|1804.9|689
1639724100000|2021-12-17 06:55:00|1806.72|1806.42|1806.46|1805.96|1807.65|1807.15|1806.44|1805.94|553
1639724400000|2021-12-17 07:00:00|1806.42|1805.92|1807.6|1807.1|1807.65|1807.15|1806.26|1805.76|695
1639724700000|2021-12-17 07:05:00|1807.45|1806.95|1808.42|1807.92|1808.48|1807.98|1807.13|1806.63|598
1639725000000|2021-12-17 07:10:00|1808.43|1807.93|1807.52|1807.02|1808.46|1807.96|1806.79|1806.29|618
1639725300000|2021-12-17 07:15:00|1807.18|1806.88|1807.36|1806.86|1807.55|1807.05|1806.65|1806.16|659
1639725600000|2021-12-17 07:20:00|1807.33|1806.83|1807.98|1807.48|1808.11|1807.66|1807.23|1806.81|460
1639725900000|2021-12-17 07:25:00|1807.99|1807.49|1807.58|1807.08|1808.13|1807.63|1807.57|1807.07|443
1639726200000|2021-12-17 07:30:00|1807.59|1807.09|1808.18|1807.68|1808.23|1807.81|1807.5|1807|527
1639726500000|2021-12-17 07:35:00|1808.17|1807.67|1807.77|1807.27|1808.42|1808.01|1807.75|1807.25|460
1639726800000|2021-12-17 07:40:00|1807.68|1807.18|1807.87|1807.37|1808.06|1807.56|1807.68|1807.18|428
1639727100000|2021-12-17 07:45:00|1807.77|1807.27|1808.57|1808.07|1808.63|1808.13|1807.5|1807.11|483
1639727400000|2021-12-17 07:50:00|1808.58|1808.08|1809.02|1808.52|1809.62|1809.12|1808.37|1807.9|646
1639727700000|2021-12-17 07:55:00|1809.11|1808.61|1809.44|1808.94|1809.92|1809.54|1808.45|1808.05|592
1639728000000|2021-12-17 08:00:00|1809.43|1808.93|1809.42|1808.92|1810.1|1809.77|1808.65|1808.23|915
1639728300000|2021-12-17 08:05:00|1809.41|1808.91|1808.93|1808.63|1809.41|1808.97|1808.37|1807.93|824
1639728600000|2021-12-17 08:10:00|1808.95|1808.65|1808.72|1808.22|1809.21|1808.8|1808.16|1807.74|627
1639728900000|2021-12-17 08:15:00|1808.73|1808.23|1809.74|1809.24|1809.97|1809.6|1808.55|1808.05|571
1639729200000|2021-12-17 08:20:00|1809.72|1809.22|1809.04|1808.74|1810|1809.7|1808.67|1808.17|733
1639729500000|2021-12-17 08:25:00|1809.07|1808.77|1809.79|1809.29|1809.87|1809.37|1808.57|1808.16|606
1639729800000|2021-12-17 08:30:00|1809.8|1809.3|1809.19|1808.69|1810.01|1809.52|1809.1|1808.6|555
1639730100000|2021-12-17 08:35:00|1809.2|1808.7|1809.51|1809.01|1809.6|1809.1|1808.78|1808.28|494
1639730400000|2021-12-17 08:40:00|1809.59|1809.09|1808.91|1808.41|1809.6|1809.1|1808.74|1808.34|497
1639730700000|2021-12-17 08:45:00|1808.9|1808.4|1808.31|1807.81|1809.02|1808.65|1808.1|1807.67|518
1639731000000|2021-12-17 08:50:00|1808.32|1807.82|1807.76|1807.26|1808.55|1808.05|1807.76|1807.26|443
1639731300000|2021-12-17 08:55:00|1807.7|1807.2|1808.02|1807.52|1808.18|1807.77|1807.6|1807.13|392
1639731600000|2021-12-17 09:00:00|1808.01|1807.51|1807.97|1807.47|1808.23|1807.73|1807.64|1807.14|436
1639731900000|2021-12-17 09:05:00|1807.95|1807.45|1808.02|1807.52|1808.58|1808.08|1807.73|1807.23|578
1639732200000|2021-12-17 09:10:00|1808.06|1807.56|1809.37|1808.87|1809.52|1809.13|1808.02|1807.52|577
1639732500000|2021-12-17 09:15:00|1809.38|1808.88|1809.24|1808.74|1810.15|1809.82|1809.09|1808.59|640
1639732800000|2021-12-17 09:20:00|1809.26|1808.76|1809.44|1808.94|1809.83|1809.44|1809.24|1808.76|528
1639733100000|2021-12-17 09:25:00|1809.43|1808.93|1809.04|1808.54|1809.48|1808.98|1808.87|1808.37|357
1639733400000|2021-12-17 09:30:00|1809.05|1808.55|1808.81|1808.31|1809.23|1808.73|1808.71|1808.28|339
1639733700000|2021-12-17 09:35:00|1808.8|1808.3|1807.58|1807.08|1808.97|1808.47|1807.29|1806.79|538
1639734000000|2021-12-17 09:40:00|1807.57|1807.07|1808.24|1807.74|1808.46|1807.96|1807.54|1807.04|488
1639734300000|2021-12-17 09:45:00|1808.28|1807.78|1807.64|1807.14|1808.49|1807.99|1807.59|1807.1|379
1639734600000|2021-12-17 09:50:00|1807.68|1807.18|1807.09|1806.59|1807.95|1807.45|1806.91|1806.41|587
1639734900000|2021-12-17 09:55:00|1807.18|1806.68|1807.01|1806.51|1807.44|1806.94|1806.45|1805.95|546
1639735200000|2021-12-17 10:00:00|1806.99|1806.49|1807.25|1806.75|1807.53|1807.03|1806.57|1806.12|431
1639735500000|2021-12-17 10:05:00|1807.26|1806.76|1807.66|1807.16|1807.74|1807.24|1807.26|1806.76|399
1639735800000|2021-12-17 10:10:00|1807.65|1807.15|1807.75|1807.25|1808.04|1807.58|1807.54|1807.04|361
1639736100000|2021-12-17 10:15:00|1807.76|1807.26|1807.65|1807.15|1807.76|1807.26|1807.27|1806.77|381
1639736400000|2021-12-17 10:20:00|1807.66|1807.16|1808.75|1808.25|1808.75|1808.25|1807.64|1807.14|415
1639736700000|2021-12-17 10:25:00|1808.72|1808.22|1808.57|1808.07|1808.87|1808.37|1808.24|1807.94|328
1639737000000|2021-12-17 10:30:00|1808.55|1808.05|1807.63|1807.13|1808.55|1808.05|1807.47|1807.04|433
1639737300000|2021-12-17 10:35:00|1807.68|1807.18|1807.75|1807.25|1807.91|1807.41|1807.24|1806.74|309
1639737600000|2021-12-17 10:40:00|1807.76|1807.26|1808.11|1807.61|1808.35|1807.92|1807.62|1807.12|382
1639737900000|2021-12-17 10:45:00|1808.09|1807.59|1807.93|1807.43|1808.28|1807.78|1807.76|1807.29|311
1639738200000|2021-12-17 10:50:00|1807.94|1807.44|1807.97|1807.47|1808.02|1807.52|1807.7|1807.28|320
1639738500000|2021-12-17 10:55:00|1807.98|1807.48|1808.08|1807.78|1808.25|1807.84|1807.85|1807.35|312
1639738800000|2021-12-17 11:00:00|1808.07|1807.77|1807.43|1806.93|1808.64|1808.14|1807.02|1806.59|452
1639739100000|2021-12-17 11:05:00|1807.42|1806.92|1806.34|1805.84|1807.43|1806.93|1806.26|1805.76|446
1639739400000|2021-12-17 11:10:00|1806.32|1805.82|1807.3|1806.8|1807.58|1807.08|1806.23|1805.73|484
1639739700000|2021-12-17 11:15:00|1807.35|1807.05|1808.34|1807.84|1808.45|1807.95|1806.98|1806.48|450
1639740000000|2021-12-17 11:20:00|1808.33|1807.83|1809.15|1808.65|1809.31|1808.81|1808.1|1807.68|441
1639740300000|2021-12-17 11:25:00|1809.14|1808.64|1808.67|1808.17|1810.11|1809.61|1808.5|1808|502
1639740600000|2021-12-17 11:30:00|1808.65|1808.15|1809.73|1809.23|1809.73|1809.23|1808.37|1808|467
1639740900000|2021-12-17 11:35:00|1809.72|1809.22|1809.3|1808.8|1810.01|1809.51|1809.12|1808.62|399
1639741200000|2021-12-17 11:40:00|1809.31|1808.81|1809.52|1809.02|1809.77|1809.27|1809.15|1808.69|432
1639741500000|2021-12-17 11:45:00|1809.51|1809.01|1810.01|1809.51|1810.18|1809.68|1809.23|1808.81|562
1639741800000|2021-12-17 11:50:00|1810.03|1809.53|1809.61|1809.11|1810.25|1809.84|1809.46|1808.96|430
1639742100000|2021-12-17 11:55:00|1809.67|1809.17|1809.38|1808.88|1809.88|1809.38|1809.11|1808.68|452
1639742400000|2021-12-17 12:00:00|1809.39|1808.89|1809.26|1808.76|1809.68|1809.18|1808.95|1808.45|475
1639742700000|2021-12-17 12:05:00|1809.28|1808.78|1808.87|1808.37|1809.33|1808.83|1808.78|1808.28|374
1639743000000|2021-12-17 12:10:00|1808.85|1808.35|1809.86|1809.36|1810.08|1809.69|1808.82|1808.32|439
1639743300000|2021-12-17 12:15:00|1809.87|1809.37|1808.9|1808.4|1810.08|1809.58|1808.89|1808.39|421
1639743600000|2021-12-17 12:20:00|1808.89|1808.39|1810.03|1809.53|1810.06|1809.56|1808.83|1808.33|484
1639743900000|2021-12-17 12:25:00|1810.02|1809.52|1809.63|1809.13|1810.41|1809.95|1809.52|1809.12|487
1639744200000|2021-12-17 12:30:00|1809.61|1809.11|1810.24|1809.74|1810.32|1809.98|1809.29|1808.79|519
1639744500000|2021-12-17 12:35:00|1810.25|1809.75|1811.32|1810.82|1812.33|1811.83|1810.08|1809.58|764
1639744800000|2021-12-17 12:40:00|1811.31|1810.81|1811.74|1811.24|1811.97|1811.47|1810.42|1809.92|541
1639745100000|2021-12-17 12:45:00|1811.75|1811.25|1812.24|1811.74|1812.47|1811.97|1811.26|1810.76|575
1639745400000|2021-12-17 12:50:00|1812.32|1811.82|1812.35|1811.85|1812.78|1812.39|1811.97|1811.47|920
1639745700000|2021-12-17 12:55:00|1812.31|1811.81|1812.02|1811.52|1812.48|1812.07|1811.8|1811.3|710
1639746000000|2021-12-17 13:00:00|1812.03|1811.53|1812.39|1811.89|1813.24|1812.82|1812.03|1811.53|989
1639746300000|2021-12-17 13:05:00|1812.4|1811.9|1812.9|1812.4|1813.24|1812.83|1811.87|1811.47|906
1639746600000|2021-12-17 13:10:00|1812.88|1812.38|1812.28|1811.78|1813.02|1812.6|1811.87|1811.47|874
1639746900000|2021-12-17 13:15:00|1812.26|1811.76|1812.67|1812.17|1813.06|1812.56|1811.86|1811.44|750
1639747200000|2021-12-17 13:20:00|1812.8|1812.5|1813.48|1813.18|1813.79|1813.43|1811.36|1810.88|1065
1639747500000|2021-12-17 13:25:00|1813.49|1813.19|1812.63|1812.13|1813.58|1813.19|1811.99|1811.55|822
1639747800000|2021-12-17 13:30:00|1812.65|1812.15|1813.9|1813.6|1814.19|1813.75|1812.53|1812.03|992
1639748100000|2021-12-17 13:35:00|1814|1813.5|1812.55|1812.05|1814.58|1814.11|1812.25|1811.82|929
1639748400000|2021-12-17 13:40:00|1812.52|1812.02|1809.57|1809.07|1812.53|1812.03|1809.48|1808.98|1297
1639748700000|2021-12-17 13:45:00|1809.63|1809.13|1808.21|1807.71|1809.65|1809.18|1807.7|1807.3|1181
1639749000000|2021-12-17 13:50:00|1808.18|1807.88|1805.73|1805.23|1808.6|1808.21|1805.6|1805.1|1017
1639749300000|2021-12-17 13:55:00|1805.75|1805.25|1807.03|1806.53|1807.38|1806.96|1804.82|1804.52|1146
1639749600000|2021-12-17 14:00:00|1807.02|1806.52|1807.04|1806.54|1808.64|1808.25|1806.94|1806.44|1033
1639749900000|2021-12-17 14:05:00|1807.03|1806.53|1808.58|1808.08|1808.67|1808.17|1807.03|1806.53|742
1639750200000|2021-12-17 14:10:00|1808.56|1808.06|1805.84|1805.54|1808.56|1808.06|1805.6|1805.17|917
1639750500000|2021-12-17 14:15:00|1805.88|1805.58|1806.08|1805.78|1806.98|1806.59|1805.7|1805.33|881
1639750800000|2021-12-17 14:20:00|1806.07|1805.77|1806.64|1806.14|1807.44|1807.11|1805.77|1805.42|805
1639751100000|2021-12-17 14:25:00|1806.66|1806.16|1806.22|1805.92|1807.69|1807.19|1805.92|1805.56|933
1639751400000|2021-12-17 14:30:00|1806.17|1805.87|1805.91|1805.41|1807.1|1806.6|1804.44|1804.14|1402
1639751700000|2021-12-17 14:35:00|1805.87|1805.37|1807.63|1807.13|1808.95|1808.48|1805.82|1805.32|1378
1639752000000|2021-12-17 14:40:00|1807.68|1807.18|1808.21|1807.91|1808.84|1808.54|1807.02|1806.57|1116
1639752300000|2021-12-17 14:45:00|1808.11|1807.81|1805.58|1805.08|1808.33|1807.87|1805.58|1805.08|1218
1639752600000|2021-12-17 14:50:00|1805.57|1805.07|1808.01|1807.51|1808.2|1807.78|1805.53|1805.03|1128
1639752900000|2021-12-17 14:55:00|1808.02|1807.52|1807.48|1806.98|1808.28|1807.88|1807.07|1806.68|1160
1639753200000|2021-12-17 15:00:00|1807.27|1806.97|1807.39|1806.89|1808.81|1808.46|1806.74|1806.35|1218
1639753500000|2021-12-17 15:05:00|1807.51|1807.01|1808.05|1807.55|1808.22|1807.77|1806.51|1806.01|996
1639753800000|2021-12-17 15:10:00|1808.06|1807.56|1808.29|1807.79|1808.52|1808.02|1807.33|1806.99|806
1639754100000|2021-12-17 15:15:00|1808.28|1807.78|1809.48|1808.98|1809.58|1809.28|1808.24|1807.78|856
1639754400000|2021-12-17 15:20:00|1809.47|1808.97|1808.02|1807.52|1810.11|1809.61|1808|1807.5|968
1639754700000|2021-12-17 15:25:00|1808.12|1807.62|1808.44|1807.94|1809.03|1808.63|1807.4|1806.99|967
1639755000000|2021-12-17 15:30:00|1808.45|1807.95|1808.57|1808.07|1809.23|1808.93|1807.65|1807.15|913
1639755300000|2021-12-17 15:35:00|1808.55|1808.05|1807.83|1807.33|1808.69|1808.19|1807.4|1806.97|1075
1639755600000|2021-12-17 15:40:00|1807.82|1807.32|1806.86|1806.36|1808.41|1807.98|1806.74|1806.25|952
1639755900000|2021-12-17 15:45:00|1806.89|1806.39|1807.14|1806.64|1807.77|1807.47|1806.76|1806.26|771
1639756200000|2021-12-17 15:50:00|1807.08|1806.58|1805.63|1805.33|1807.13|1806.74|1805.62|1805.21|776
1639756500000|2021-12-17 15:55:00|1805.64|1805.34|1804.89|1804.39|1806.12|1805.76|1804.34|1803.94|1025
1639756800000|2021-12-17 16:00:00|1804.88|1804.38|1805.44|1804.94|1805.78|1805.28|1804.71|1804.29|843
1639757100000|2021-12-17 16:05:00|1805.43|1804.93|1803.41|1803.11|1805.58|1805.08|1803.34|1802.87|819
1639757400000|2021-12-17 16:10:00|1803.4|1803.1|1803.68|1803.18|1803.77|1803.42|1802.52|1802.13|808
1639757700000|2021-12-17 16:15:00|1803.67|1803.17|1803.8|1803.3|1804.31|1803.91|1803.21|1802.82|523
1639758000000|2021-12-17 16:20:00|1803.81|1803.31|1804.44|1803.94|1804.64|1804.14|1803.06|1802.67|555
1639758300000|2021-12-17 16:25:00|1804.45|1803.95|1804.24|1803.74|1804.91|1804.52|1804.12|1803.72|558
1639758600000|2021-12-17 16:30:00|1804.25|1803.75|1804.13|1803.83|1804.98|1804.48|1803.92|1803.56|635
1639758900000|2021-12-17 16:35:00|1804.08|1803.78|1804.41|1803.91|1805.01|1804.6|1803.96|1803.57|561
1639759200000|2021-12-17 16:40:00|1804.39|1803.89|1805.93|1805.63|1806.09|1805.66|1804.02|1803.62|673
1639759500000|2021-12-17 16:45:00|1805.81|1805.51|1805.66|1805.16|1806.4|1805.9|1805.47|1805.03|554
1639759800000|2021-12-17 16:50:00|1805.64|1805.14|1806.62|1806.12|1806.7|1806.2|1805.39|1804.97|567
1639760100000|2021-12-17 16:55:00|1806.67|1806.17|1806.45|1805.95|1806.83|1806.42|1805.84|1805.41|612
1639760400000|2021-12-17 17:00:00|1806.46|1805.96|1804.8|1804.3|1806.46|1806.03|1804.71|1804.21|692
1639760700000|2021-12-17 17:05:00|1804.81|1804.31|1804.98|1804.48|1805.45|1805.04|1804.55|1804.05|565
1639761000000|2021-12-17 17:10:00|1804.99|1804.49|1804.31|1803.81|1805.12|1804.62|1804.27|1803.77|435
1639761300000|2021-12-17 17:15:00|1804.33|1803.83|1804.71|1804.21|1804.99|1804.63|1804.28|1803.78|494
1639761600000|2021-12-17 17:20:00|1804.7|1804.2|1804.69|1804.19|1804.81|1804.32|1804.4|1803.99|327
1639761900000|2021-12-17 17:25:00|1804.71|1804.21|1804.68|1804.18|1805.26|1804.76|1804.61|1804.11|377
1639762200000|2021-12-17 17:30:00|1804.67|1804.17|1804.26|1803.76|1804.74|1804.24|1803.71|1803.39|463
1639762500000|2021-12-17 17:35:00|1804.25|1803.75|1804.98|1804.48|1805.05|1804.55|1804.22|1803.72|351
1639762800000|2021-12-17 17:40:00|1804.99|1804.49|1805.12|1804.62|1805.38|1804.88|1804.91|1804.41|291
1639763100000|2021-12-17 17:45:00|1805.11|1804.61|1805.53|1805.03|1805.65|1805.16|1805.1|1804.6|356
1639763400000|2021-12-17 17:50:00|1805.52|1805.02|1805.63|1805.13|1806.03|1805.67|1805.47|1804.97|367
1639763700000|2021-12-17 17:55:00|1805.64|1805.14|1805.14|1804.64|1805.74|1805.24|1805.02|1804.61|375
1639764000000|2021-12-17 18:00:00|1805.13|1804.63|1804.2|1803.7|1805.29|1804.81|1804.08|1803.58|457
1639764300000|2021-12-17 18:05:00|1804.19|1803.69|1804.53|1804.23|1804.75|1804.29|1804.01|1803.61|368
1639764600000|2021-12-17 18:10:00|1804.63|1804.13|1804.48|1803.98|1805.13|1804.63|1804.4|1803.95|401
1639764900000|2021-12-17 18:15:00|1804.47|1803.97|1803.81|1803.31|1804.47|1804.02|1803.52|1803.07|342
1639765200000|2021-12-17 18:20:00|1803.82|1803.32|1803.66|1803.16|1803.98|1803.48|1803.28|1802.89|438
1639765500000|2021-12-17 18:25:00|1803.67|1803.17|1804.37|1803.87|1804.5|1804|1803.32|1802.92|512
1639765800000|2021-12-17 18:30:00|1804.38|1803.88|1802.48|1802.18|1804.62|1804.18|1802.42|1802.05|607
1639766100000|2021-12-17 18:35:00|1802.29|1801.99|1801.86|1801.36|1802.92|1802.42|1801.03|1800.62|710
1639766400000|2021-12-17 18:40:00|1801.85|1801.35|1801.25|1800.75|1802.96|1802.46|1800.99|1800.6|606
1639766700000|2021-12-17 18:45:00|1801.22|1800.72|1800.93|1800.43|1801.3|1800.8|1800.19|1799.74|679
1639767000000|2021-12-17 18:50:00|1800.92|1800.42|1802.2|1801.7|1802.84|1802.42|1800.89|1800.39|615
1639767300000|2021-12-17 18:55:00|1802.18|1801.68|1802.44|1801.94|1802.77|1802.27|1802.16|1801.66|561
1639767600000|2021-12-17 19:00:00|1802.49|1801.99|1802.48|1801.98|1802.59|1802.09|1802.14|1801.64|439
1639767900000|2021-12-17 19:05:00|1802.49|1801.99|1802.36|1801.86|1803|1802.5|1802.23|1801.73|337
1639768200000|2021-12-17 19:10:00|1802.35|1801.85|1801.06|1800.56|1802.36|1801.86|1800.73|1800.3|475
1639768500000|2021-12-17 19:15:00|1801.07|1800.57|1802.17|1801.67|1802.19|1801.69|1800.69|1800.32|318
1639768800000|2021-12-17 19:20:00|1802.15|1801.65|1801.98|1801.68|1802.6|1802.15|1801.95|1801.56|371
1639769100000|2021-12-17 19:25:00|1802.12|1801.62|1802.53|1802.03|1802.56|1802.12|1801.85|1801.45|414
1639769400000|2021-12-17 19:30:00|1802.52|1802.02|1802.56|1802.26|1802.83|1802.45|1802.34|1801.95|473
1639769700000|2021-12-17 19:35:00|1802.57|1802.27|1803.17|1802.67|1803.31|1802.91|1802.44|1802.03|393
1639770000000|2021-12-17 19:40:00|1803.18|1802.68|1802.96|1802.46|1803.36|1802.9|1802.86|1802.41|291
1639770300000|2021-12-17 19:45:00|1802.81|1802.31|1803.04|1802.54|1803.29|1802.79|1802.72|1802.3|298
1639770600000|2021-12-17 19:50:00|1803.06|1802.56|1802.23|1801.93|1803.25|1802.85|1802.13|1801.72|411
1639770900000|2021-12-17 19:55:00|1802.22|1801.92|1801.9|1801.4|1802.43|1802.03|1801.75|1801.35|428
1639771200000|2021-12-17 20:00:00|1801.89|1801.39|1801.05|1800.55|1801.99|1801.49|1800.85|1800.35|643
1639771500000|2021-12-17 20:05:00|1801.04|1800.54|1799.15|1798.65|1801.06|1800.56|1799.01|1798.51|657
1639771800000|2021-12-17 20:10:00|1799.21|1798.71|1800.23|1799.73|1800.76|1800.31|1799.21|1798.71|640
1639772100000|2021-12-17 20:15:00|1800.22|1799.72|1799.44|1798.94|1800.54|1800.04|1799.05|1798.55|705
1639772400000|2021-12-17 20:20:00|1799.48|1798.98|1799.08|1798.58|1799.66|1799.16|1798.99|1798.49|479
1639772700000|2021-12-17 20:25:00|1799.07|1798.57|1799.38|1798.88|1799.52|1799.02|1798.88|1798.44|482
1639773000000|2021-12-17 20:30:00|1799.39|1798.89|1799.33|1798.83|1799.46|1798.96|1798.92|1798.5|553
1639773300000|2021-12-17 20:35:00|1799.4|1798.9|1798.19|1797.69|1799.4|1798.9|1798.05|1797.55|539
1639773600000|2021-12-17 20:40:00|1798.17|1797.67|1798.6|1798.1|1798.7|1798.2|1798.11|1797.61|518
1639773900000|2021-12-17 20:45:00|1798.63|1798.13|1797.09|1796.59|1798.63|1798.13|1796.96|1796.46|669
1639774200000|2021-12-17 20:50:00|1797.25|1796.75|1797.7|1797.2|1798.02|1797.52|1796.96|1796.46|717
1639774500000|2021-12-17 20:55:00|1797.69|1797.19|1796.38|1796.08|1797.98|1797.48|1796.1|1795.6|866
1639774800000|2021-12-17 21:00:00|1796.39|1796.09|1797.38|1796.88|1797.53|1797.03|1796.32|1795.82|549
1639775100000|2021-12-17 21:05:00|1797.39|1796.89|1797.81|1797.31|1798.17|1797.67|1797.39|1796.89|373
1639775400000|2021-12-17 21:10:00|1797.82|1797.32|1798.61|1798.11|1798.85|1798.35|1797.6|1797.1|334
1639775700000|2021-12-17 21:15:00|1798.62|1798.12|1798.79|1798.29|1799.04|1798.54|1798.5|1798|287
1639776000000|2021-12-17 21:20:00|1798.76|1798.26|1798.23|1797.73|1798.82|1798.32|1798.11|1797.61|229
1639776300000|2021-12-17 21:25:00|1798.24|1797.74|1798.66|1798.16|1798.75|1798.25|1798.07|1797.57|213
1639776600000|2021-12-17 21:30:00|1798.65|1798.15|1798.67|1798.17|1798.72|1798.22|1798.29|1797.79|183
1639776900000|2021-12-17 21:35:00|1798.63|1798.13|1798.62|1798.12|1798.74|1798.24|1798.48|1797.98|196
1639777200000|2021-12-17 21:40:00|1798.65|1798.15|1798.88|1798.38|1799.07|1798.57|1798.51|1798.01|132
1639777500000|2021-12-17 21:45:00|1798.87|1798.37|1798.37|1797.87|1798.98|1798.48|1798.19|1797.69|229
1639777800000|2021-12-17 21:50:00|1798.36|1797.86|1798.54|1798.04|1798.69|1798.19|1798.16|1797.66|244
1639778100000|2021-12-17 21:55:00|1798.56|1798.06|1799.39|1797.31|1801.11|1798.32|1797.87|1796.23|340
1639954800000|2021-12-19 23:00:00|1799.38|1798.88|1800.76|1800.26|1800.78|1800.28|1799.08|1798.58|524
1639955100000|2021-12-19 23:05:00|1800.87|1800.37|1800.91|1800.41|1802.05|1801.55|1800.83|1800.33|547
1639955400000|2021-12-19 23:10:00|1800.89|1800.39|1800.92|1800.42|1801.46|1800.96|1800.87|1800.37|286
1639955700000|2021-12-19 23:15:00|1800.94|1800.44|1800.62|1800.12|1801.39|1800.89|1800.29|1799.79|357
1639956000000|2021-12-19 23:20:00|1800.63|1800.13|1800.11|1799.61|1800.64|1800.14|1799.89|1799.39|343
1639956300000|2021-12-19 23:25:00|1800.1|1799.6|1800.24|1799.74|1800.37|1799.87|1799.73|1799.23|274
1639956600000|2021-12-19 23:30:00|1800.26|1799.76|1800.7|1800.2|1800.79|1800.29|1800.08|1799.63|243
1639956900000|2021-12-19 23:35:00|1800.66|1800.16|1801.19|1800.89|1801.41|1800.92|1800.39|1800.04|309
1639957200000|2021-12-19 23:40:00|1801.29|1800.79|1801.11|1800.61|1801.32|1800.91|1801.02|1800.56|184
1639957500000|2021-12-19 23:45:00|1801.1|1800.6|1800.54|1800.04|1801.1|1800.6|1800.15|1799.65|408
1639957800000|2021-12-19 23:50:00|1800.55|1800.05|1800.75|1800.25|1800.76|1800.34|1800.31|1799.81|318
1639958100000|2021-12-19 23:55:00|1800.73|1800.23|1800.42|1799.92|1800.97|1800.63|1800.2|1799.75|495
1639958400000|2021-12-20 00:00:00|1800.41|1799.91|1801.03|1800.53|1801.08|1800.58|1799.33|1798.91|599
1639958700000|2021-12-20 00:05:00|1801.02|1800.52|1801.78|1801.28|1802.45|1801.95|1800.89|1800.39|520
1639959000000|2021-12-20 00:10:00|1801.67|1801.17|1800.96|1800.46|1801.67|1801.17|1800.89|1800.39|412
1639959300000|2021-12-20 00:15:00|1801|1800.5|1801.38|1800.88|1801.61|1801.22|1800.91|1800.41|437
1639959600000|2021-12-20 00:20:00|1801.39|1800.89|1801.92|1801.42|1801.92|1801.52|1801.35|1800.85|542
1639959900000|2021-12-20 00:25:00|1801.93|1801.43|1802.62|1802.12|1802.67|1802.17|1801.73|1801.27|481
1639960200000|2021-12-20 00:30:00|1802.63|1802.13|1802.02|1801.52|1802.82|1802.32|1801.99|1801.49|381
1639960500000|2021-12-20 00:35:00|1802.03|1801.53|1801.73|1801.23|1802.15|1801.65|1801.52|1801.02|273
1639960800000|2021-12-20 00:40:00|1801.74|1801.24|1801.1|1800.6|1801.79|1801.29|1801.08|1800.58|329
1639961100000|2021-12-20 00:45:00|1801.09|1800.59|1801.59|1801.09|1801.78|1801.31|1801.03|1800.53|252
1639961400000|2021-12-20 00:50:00|1801.61|1801.11|1801.05|1800.55|1801.8|1801.33|1800.79|1800.29|367
1639961700000|2021-12-20 00:55:00|1801.06|1800.56|1801.51|1801.01|1801.56|1801.18|1800.94|1800.44|309
1639962000000|2021-12-20 01:00:00|1801.5|1801|1801.98|1801.48|1802.54|1802.04|1801.2|1800.7|750
1639962300000|2021-12-20 01:05:00|1802|1801.5|1801.54|1801.04|1802.42|1801.92|1801.28|1800.78|541
1639962600000|2021-12-20 01:10:00|1801.67|1801.17|1800.99|1800.49|1801.75|1801.25|1800.7|1800.2|528
1639962900000|2021-12-20 01:15:00|1800.96|1800.46|1801.2|1800.7|1801.96|1801.46|1800.96|1800.46|464
1639963200000|2021-12-20 01:20:00|1801.14|1800.64|1801.02|1800.52|1801.19|1800.69|1800.64|1800.16|536
1639963500000|2021-12-20 01:25:00|1801.05|1800.55|1800.48|1799.98|1801.06|1800.56|1800.16|1799.66|462
1639963800000|2021-12-20 01:30:00|1800.43|1799.93|1799.76|1799.26|1800.47|1799.97|1799.35|1798.85|754
1639964100000|2021-12-20 01:35:00|1799.75|1799.25|1800.42|1799.92|1800.47|1799.97|1799.68|1799.21|477
1639964400000|2021-12-20 01:40:00|1800.43|1799.93|1800.66|1800.16|1801.02|1800.52|1800.33|1799.83|493
1639964700000|2021-12-20 01:45:00|1800.64|1800.14|1800.64|1800.14|1800.72|1800.22|1800.27|1799.77|384
1639965000000|2021-12-20 01:50:00|1800.62|1800.12|1801.41|1800.91|1801.52|1801.02|1800.53|1800.03|367
1639965300000|2021-12-20 01:55:00|1801.42|1800.92|1801.18|1800.88|1801.67|1801.27|1800.63|1800.24|517
1639965600000|2021-12-20 02:00:00|1801.24|1800.94|1801.44|1800.94|1802.21|1801.76|1800.97|1800.57|574
1639965900000|2021-12-20 02:05:00|1801.5|1801|1801.13|1800.63|1801.8|1801.3|1800.83|1800.33|501
1639966200000|2021-12-20 02:10:00|1801.12|1800.62|1800.58|1800.08|1801.17|1800.67|1800.54|1800.06|507
1639966500000|2021-12-20 02:15:00|1800.56|1800.06|1800.88|1800.38|1801.25|1800.75|1800.52|1800.02|312
1639966800000|2021-12-20 02:20:00|1800.87|1800.37|1801.02|1800.52|1801.09|1800.59|1800.42|1799.99|346
1639967100000|2021-12-20 02:25:00|1800.99|1800.49|1800.96|1800.46|1801.46|1801.03|1800.87|1800.44|405
1639967400000|2021-12-20 02:30:00|1800.95|1800.45|1801.48|1800.98|1801.64|1801.27|1800.78|1800.39|432
1639967700000|2021-12-20 02:35:00|1801.49|1800.99|1801.7|1801.2|1801.83|1801.34|1801.3|1800.8|500
1639968000000|2021-12-20 02:40:00|1801.62|1801.32|1801.88|1801.38|1802.14|1801.64|1801.31|1800.86|519
1639968300000|2021-12-20 02:45:00|1801.86|1801.36|1801.93|1801.43|1802.34|1801.88|1801.67|1801.24|405
1639968600000|2021-12-20 02:50:00|1801.95|1801.45|1802.24|1801.74|1802.45|1801.95|1801.83|1801.33|368
1639968900000|2021-12-20 02:55:00|1802.26|1801.76|1802.34|1801.84|1802.65|1802.28|1802.14|1801.7|490
1639969200000|2021-12-20 03:00:00|1802.35|1801.85|1802.63|1802.13|1802.84|1802.43|1802.17|1801.67|404
1639969500000|2021-12-20 03:05:00|1802.64|1802.14|1802.24|1801.74|1802.9|1802.51|1801.94|1801.54|367
1639969800000|2021-12-20 03:10:00|1802.25|1801.75|1801.72|1801.42|1802.39|1801.89|1801.65|1801.16|363
1639970100000|2021-12-20 03:15:00|1801.82|1801.32|1802.03|1801.53|1802.18|1801.68|1801.68|1801.18|314
1639970400000|2021-12-20 03:20:00|1802.05|1801.55|1802.33|1801.83|1802.36|1801.86|1801.93|1801.43|316
1639970700000|2021-12-20 03:25:00|1802.31|1801.81|1802.02|1801.52|1802.45|1801.95|1801.85|1801.35|321
1639971000000|2021-12-20 03:30:00|1802.01|1801.51|1802.08|1801.58|1802.2|1801.7|1801.76|1801.26|281
1639971300000|2021-12-20 03:35:00|1802.06|1801.56|1802.29|1801.79|1802.4|1801.9|1801.85|1801.35|191
1639971600000|2021-12-20 03:40:00|1802.3|1801.8|1802.33|1801.83|1802.38|1801.88|1802.08|1801.58|215
1639971900000|2021-12-20 03:45:00|1802.31|1801.81|1802.59|1802.09|1802.62|1802.12|1802.18|1801.7|280
1639972200000|2021-12-20 03:50:00|1802.57|1802.07|1802.12|1801.62|1802.75|1802.25|1802.03|1801.53|287
1639972500000|2021-12-20 03:55:00|1802.11|1801.61|1802.13|1801.63|1802.23|1801.73|1801.95|1801.45|259
1639972800000|2021-12-20 04:00:00|1802.15|1801.65|1801.95|1801.45|1802.21|1801.78|1801.63|1801.13|336
1639973100000|2021-12-20 04:05:00|1802.03|1801.53|1802.05|1801.55|1802.17|1801.67|1801.93|1801.43|187
1639973400000|2021-12-20 04:10:00|1802.07|1801.57|1801.75|1801.25|1802.07|1801.57|1801.73|1801.23|175
1639973700000|2021-12-20 04:15:00|1801.74|1801.24|1801.54|1801.04|1801.74|1801.24|1801.53|1801.03|178
1639974000000|2021-12-20 04:20:00|1801.53|1801.03|1801.55|1801.05|1801.69|1801.19|1801.45|1800.95|146
1639974300000|2021-12-20 04:25:00|1801.54|1801.04|1801.73|1801.23|1801.94|1801.44|1801.53|1801.03|254
1639974600000|2021-12-20 04:30:00|1801.72|1801.22|1801.7|1801.2|1801.75|1801.25|1801.39|1800.89|186
1639974900000|2021-12-20 04:35:00|1801.65|1801.15|1801.82|1801.32|1801.86|1801.36|1801.65|1801.15|152
1639975200000|2021-12-20 04:40:00|1801.83|1801.33|1801.82|1801.32|1801.97|1801.47|1801.73|1801.23|153
1639975500000|2021-12-20 04:45:00|1801.81|1801.31|1801.84|1801.34|1801.84|1801.34|1801.61|1801.11|221
1639975800000|2021-12-20 04:50:00|1801.82|1801.32|1802|1801.5|1802.16|1801.66|1801.56|1801.06|176
1639976100000|2021-12-20 04:55:00|1801.98|1801.48|1801.78|1801.28|1802.05|1801.55|1801.55|1801.13|229
1639976400000|2021-12-20 05:00:00|1801.79|1801.29|1801.88|1801.38|1801.89|1801.39|1801.53|1801.03|296
1639976700000|2021-12-20 05:05:00|1801.89|1801.39|1802.49|1801.99|1802.49|1801.99|1801.78|1801.29|332
1639977000000|2021-12-20 05:10:00|1802.48|1801.98|1803.03|1802.53|1803.07|1802.64|1802.14|1801.73|310
1639977300000|2021-12-20 05:15:00|1803.05|1802.55|1803.04|1802.54|1803.19|1802.81|1802.79|1802.4|297
1639977600000|2021-12-20 05:20:00|1803.02|1802.52|1802.96|1802.46|1803.07|1802.57|1802.35|1801.93|281
1639977900000|2021-12-20 05:25:00|1802.95|1802.45|1802.69|1802.19|1803.08|1802.58|1802.58|1802.08|245
1639978200000|2021-12-20 05:30:00|1802.68|1802.18|1802.7|1802.2|1802.75|1802.38|1802.16|1801.73|390
1639978500000|2021-12-20 05:35:00|1802.71|1802.21|1802.56|1802.06|1802.74|1802.28|1802.23|1801.77|364
1639978800000|2021-12-20 05:40:00|1802.55|1802.05|1802.77|1802.27|1803.02|1802.59|1802.53|1802.03|278
1639979100000|2021-12-20 05:45:00|1802.78|1802.28|1803.15|1802.65|1803.15|1802.73|1802.34|1801.87|273
1639979400000|2021-12-20 05:50:00|1803.14|1802.64|1803.32|1802.82|1804.02|1803.63|1803.11|1802.64|527
1639979700000|2021-12-20 05:55:00|1803.34|1802.84|1803.19|1802.69|1803.5|1803.1|1802.6|1802.19|466
1639980000000|2021-12-20 06:00:00|1803.18|1802.68|1804.04|1803.54|1804.29|1803.9|1803.08|1802.67|573
1639980300000|2021-12-20 06:05:00|1804.03|1803.53|1803.81|1803.31|1804.52|1804.02|1803.72|1803.22|417
1639980600000|2021-12-20 06:10:00|1803.82|1803.32|1802.86|1802.36|1803.82|1803.32|1802.69|1802.29|432
1639980900000|2021-12-20 06:15:00|1802.89|1802.39|1802.27|1801.77|1802.98|1802.56|1802.15|1801.68|398
1639981200000|2021-12-20 06:20:00|1802.26|1801.76|1801.9|1801.4|1802.38|1801.95|1801.83|1801.36|434
1639981500000|2021-12-20 06:25:00|1801.91|1801.41|1802.06|1801.56|1802.14|1801.64|1801.72|1801.22|353
1639981800000|2021-12-20 06:30:00|1802.05|1801.55|1802.02|1801.52|1802.33|1801.83|1801.83|1801.42|379
1639982100000|2021-12-20 06:35:00|1802.04|1801.54|1802.27|1801.77|1802.62|1802.13|1802|1801.5|513
1639982400000|2021-12-20 06:40:00|1802.28|1801.78|1802.1|1801.6|1802.66|1802.16|1802.05|1801.55|363
1639982700000|2021-12-20 06:45:00|1802.09|1801.59|1802.3|1801.8|1802.66|1802.16|1802|1801.5|303
1639983000000|2021-12-20 06:50:00|1802.31|1801.81|1802.22|1801.72|1802.52|1802.02|1802.01|1801.51|283
1639983300000|2021-12-20 06:55:00|1802.23|1801.73|1802.48|1801.98|1802.9|1802.54|1801.99|1801.49|454
1639983600000|2021-12-20 07:00:00|1802.49|1801.99|1801.21|1800.71|1802.74|1802.24|1800.91|1800.5|779
1639983900000|2021-12-20 07:05:00|1801.13|1800.63|1801.58|1801.08|1801.65|1801.15|1800.75|1800.25|613
1639984200000|2021-12-20 07:10:00|1801.57|1801.07|1801.17|1800.67|1801.87|1801.37|1800.86|1800.36|676
1639984500000|2021-12-20 07:15:00|1801.19|1800.69|1801.61|1801.11|1801.63|1801.29|1800.91|1800.41|682
1639984800000|2021-12-20 07:20:00|1801.64|1801.14|1800.59|1800.09|1801.79|1801.29|1800.32|1799.82|550
1639985100000|2021-12-20 07:25:00|1800.58|1800.08|1799.55|1799.05|1800.62|1800.12|1799.43|1798.93|642
1639985400000|2021-12-20 07:30:00|1799.58|1799.08|1799.6|1799.1|1799.66|1799.16|1798.24|1797.93|728
1639985700000|2021-12-20 07:35:00|1799.59|1799.09|1799.44|1798.94|1799.64|1799.14|1798.46|1797.96|610
1639986000000|2021-12-20 07:40:00|1799.4|1798.9|1799.55|1799.05|1799.78|1799.36|1798.87|1798.37|584
1639986300000|2021-12-20 07:45:00|1799.57|1799.07|1799.69|1799.19|1800.26|1799.76|1799.55|1799.05|578
1639986600000|2021-12-20 07:50:00|1799.73|1799.23|1799.62|1799.12|1799.88|1799.38|1799.11|1798.69|500
1639986900000|2021-12-20 07:55:00|1799.61|1799.11|1798.54|1798.04|1800.24|1799.84|1798.41|1798.02|639
1639987200000|2021-12-20 08:00:00|1798.48|1797.98|1798.7|1798.2|1799.54|1799.24|1798.36|1797.86|841
1639987500000|2021-12-20 08:05:00|1798.69|1798.19|1799.16|1798.66|1799.74|1799.24|1798.69|1798.19|711
1639987800000|2021-12-20 08:10:00|1799.27|1798.77|1799.08|1798.58|1799.62|1799.2|1798.82|1798.4|569
1639988100000|2021-12-20 08:15:00|1799.06|1798.56|1798.18|1797.68|1799.28|1798.9|1797.94|1797.48|734
1639988400000|2021-12-20 08:20:00|1798.17|1797.67|1797.88|1797.38|1798.36|1797.97|1797.72|1797.28|740
1639988700000|2021-12-20 08:25:00|1797.87|1797.37|1798.26|1797.76|1798.51|1798.01|1797.62|1797.18|672
1639989000000|2021-12-20 08:30:00|1798.25|1797.75|1797.86|1797.36|1798.47|1797.98|1797.86|1797.36|525
1639989300000|2021-12-20 08:35:00|1797.87|1797.37|1799.36|1799.06|1799.5|1799.06|1797.87|1797.37|625
1639989600000|2021-12-20 08:40:00|1799.37|1799.07|1800.08|1799.58|1800.29|1799.9|1799.12|1798.72|583
1639989900000|2021-12-20 08:45:00|1800.07|1799.57|1801.14|1800.64|1801.51|1801.07|1800.07|1799.57|639
1639990200000|2021-12-20 08:50:00|1801.15|1800.65|1800.82|1800.32|1801.78|1801.46|1800.73|1800.3|568
1639990500000|2021-12-20 08:55:00|1800.8|1800.3|1801.72|1801.22|1801.72|1801.27|1800.6|1800.23|538
1639990800000|2021-12-20 09:00:00|1801.73|1801.23|1802.34|1801.84|1802.5|1802.07|1801.6|1801.23|716
1639991100000|2021-12-20 09:05:00|1802.35|1801.85|1802.4|1801.9|1802.66|1802.25|1801.8|1801.39|637
1639991400000|2021-12-20 09:10:00|1802.42|1801.92|1801.39|1801.09|1802.57|1802.07|1801.11|1800.61|655
1639991700000|2021-12-20 09:15:00|1801.4|1801.1|1800.97|1800.47|1801.49|1801.1|1800.61|1800.23|598
1639992000000|2021-12-20 09:20:00|1800.95|1800.45|1800.57|1800.27|1801.59|1801.16|1800.57|1800.16|579
1639992300000|2021-12-20 09:25:00|1800.56|1800.26|1801.05|1800.55|1801.18|1800.68|1800.48|1799.98|409
1639992600000|2021-12-20 09:30:00|1801.06|1800.56|1800.38|1799.88|1801.07|1800.57|1800.22|1799.81|521
1639992900000|2021-12-20 09:35:00|1800.4|1799.9|1800.67|1800.17|1800.98|1800.58|1800.09|1799.7|475
1639993200000|2021-12-20 09:40:00|1800.68|1800.18|1800.38|1799.88|1800.86|1800.44|1800.14|1799.64|328
1639993500000|2021-12-20 09:45:00|1800.39|1799.89|1800.23|1799.73|1800.74|1800.34|1800.22|1799.72|473
1639993800000|2021-12-20 09:50:00|1800.21|1799.71|1799.33|1798.83|1800.32|1799.94|1799|1798.5|566
1639994100000|2021-12-20 09:55:00|1799.32|1798.82|1799.98|1799.48|1800.06|1799.62|1798.98|1798.48|537
1639994400000|2021-12-20 10:00:00|1800|1799.5|1799.91|1799.41|1800.08|1799.65|1799.35|1798.85|644
1639994700000|2021-12-20 10:05:00|1799.9|1799.4|1799.14|1798.64|1799.9|1799.43|1798.91|1798.41|617
1639995000000|2021-12-20 10:10:00|1799.12|1798.62|1798.99|1798.49|1799.55|1799.16|1798.63|1798.22|559
1639995300000|2021-12-20 10:15:00|1798.98|1798.48|1799.25|1798.95|1799.54|1799.13|1798.63|1798.2|429
1639995600000|2021-12-20 10:20:00|1799.35|1798.85|1799.68|1799.18|1799.84|1799.42|1799|1798.55|435
1639995900000|2021-12-20 10:25:00|1799.7|1799.2|1799.3|1799|1799.78|1799.29|1799.06|1798.59|414
1639996200000|2021-12-20 10:30:00|1799.32|1799.02|1797.85|1797.35|1799.36|1799.02|1797.53|1797.14|715
1639996500000|2021-12-20 10:35:00|1797.84|1797.34|1797.27|1796.97|1798.11|1797.72|1796.95|1796.59|419
1639996800000|2021-12-20 10:40:00|1797.24|1796.94|1797.83|1797.33|1797.91|1797.41|1797.22|1796.72|389
1639997100000|2021-12-20 10:45:00|1797.82|1797.32|1798.1|1797.6|1798.39|1797.89|1797.42|1797.04|425
1639997400000|2021-12-20 10:50:00|1798.11|1797.61|1798.06|1797.76|1798.54|1798.04|1797.72|1797.35|476
1639997700000|2021-12-20 10:55:00|1798.04|1797.74|1798.31|1797.81|1798.4|1797.99|1797.89|1797.43|379
1639998000000|2021-12-20 11:00:00|1798.3|1797.8|1798.15|1797.65|1798.86|1798.4|1797.99|1797.49|377
1639998300000|2021-12-20 11:05:00|1798.14|1797.64|1797.22|1796.72|1798.2|1797.74|1797.19|1796.71|497
1639998600000|2021-12-20 11:10:00|1797.21|1796.71|1797.19|1796.89|1797.69|1797.3|1796.7|1796.33|444
1639998900000|2021-12-20 11:15:00|1797.3|1796.8|1797.86|1797.36|1798.04|1797.63|1797.06|1796.65|328
1639999200000|2021-12-20 11:20:00|1797.85|1797.35|1797.75|1797.25|1797.99|1797.59|1797.57|1797.15|242
1639999500000|2021-12-20 11:25:00|1797.77|1797.27|1797.91|1797.41|1798.04|1797.64|1797.63|1797.21|280
1639999800000|2021-12-20 11:30:00|1797.92|1797.42|1797.54|1797.24|1798.18|1797.78|1797.5|1797.1|267
1640000100000|2021-12-20 11:35:00|1797.56|1797.26|1797.74|1797.24|1797.8|1797.37|1797.45|1797.06|388
1640000400000|2021-12-20 11:40:00|1797.72|1797.22|1797.96|1797.46|1797.96|1797.53|1797.42|1797.01|316
1640000700000|2021-12-20 11:45:00|1797.97|1797.47|1797.44|1797.14|1798.05|1797.59|1797.42|1797.05|311
1640001000000|2021-12-20 11:50:00|1797.46|1797.16|1797.63|1797.13|1797.73|1797.26|1797.35|1796.97|243
1640001300000|2021-12-20 11:55:00|1797.62|1797.12|1795.79|1795.29|1797.64|1797.14|1795.12|1794.62|678
1640001600000|2021-12-20 12:00:00|1795.8|1795.3|1796.95|1796.45|1797.13|1796.71|1795.15|1794.76|619
1640001900000|2021-12-20 12:05:00|1796.92|1796.42|1797.03|1796.53|1797.24|1796.83|1796.66|1796.24|409
1640002200000|2021-12-20 12:10:00|1797|1796.5|1797.14|1796.64|1797.54|1797.08|1796.88|1796.48|333
1640002500000|2021-12-20 12:15:00|1797.15|1796.65|1798.47|1798.17|1798.52|1798.2|1797.14|1796.64|336
1640002800000|2021-12-20 12:20:00|1798.57|1798.07|1799.35|1798.85|1799.49|1799.1|1798.21|1797.91|462
1640003100000|2021-12-20 12:25:00|1799.33|1798.83|1798.35|1797.85|1799.33|1798.92|1798.35|1797.85|335
1640003400000|2021-12-20 12:30:00|1798.37|1797.87|1798.32|1797.82|1798.7|1798.31|1797.93|1797.54|294
1640003700000|2021-12-20 12:35:00|1798.23|1797.73|1798.1|1797.6|1798.32|1797.91|1797.3|1796.96|421
1640004000000|2021-12-20 12:40:00|1798.07|1797.57|1798.04|1797.54|1798.36|1797.89|1797.84|1797.44|283
1640004300000|2021-12-20 12:45:00|1797.96|1797.66|1798.41|1797.91|1798.43|1798.03|1797.94|1797.52|401
1640004600000|2021-12-20 12:50:00|1798.42|1797.92|1798.64|1798.14|1798.76|1798.31|1798.03|1797.6|479
1640004900000|2021-12-20 12:55:00|1798.63|1798.13|1797.73|1797.43|1798.63|1798.22|1797.71|1797.29|442
1640005200000|2021-12-20 13:00:00|1797.82|1797.32|1798.78|1798.28|1799.45|1799.03|1797.71|1797.3|771
1640005500000|2021-12-20 13:05:00|1798.74|1798.24|1796.74|1796.44|1799.3|1798.91|1796.74|1796.38|692
1640005800000|2021-12-20 13:10:00|1796.75|1796.45|1798.4|1797.9|1798.44|1798|1796.46|1796.11|778
1640006100000|2021-12-20 13:15:00|1798.41|1797.91|1797.06|1796.56|1798.44|1798.04|1797.03|1796.56|738
1640006400000|2021-12-20 13:20:00|1797.02|1796.52|1799.74|1799.24|1799.75|1799.38|1797.02|1796.52|804
1640006700000|2021-12-20 13:25:00|1799.75|1799.25|1794.84|1794.54|1800.53|1800.1|1794.71|1794.41|1147
1640007000000|2021-12-20 13:30:00|1794.94|1794.44|1796.76|1796.26|1797.56|1797.15|1794.52|1794.02|1050
1640007300000|2021-12-20 13:35:00|1796.77|1796.27|1798.13|1797.63|1798.31|1797.91|1796.39|1796.04|859
1640007600000|2021-12-20 13:40:00|1798.12|1797.62|1797.71|1797.21|1798.67|1798.24|1797.6|1797.11|770
1640007900000|2021-12-20 13:45:00|1797.7|1797.2|1797.21|1796.91|1798.41|1797.91|1796.69|1796.19|667
1640008200000|2021-12-20 13:50:00|1797.15|1796.85|1796.6|1796.1|1798.28|1797.79|1796.03|1795.59|961
1640008500000|2021-12-20 13:55:00|1796.54|1796.04|1796.59|1796.09|1797.46|1797.13|1796.15|1795.65|659
1640008800000|2021-12-20 14:00:00|1796.56|1796.06|1796.98|1796.68|1797.66|1797.28|1796.56|1796.06|659
1640009100000|2021-12-20 14:05:00|1797.08|1796.58|1798.27|1797.77|1798.32|1797.89|1796.87|1796.37|610
1640009400000|2021-12-20 14:10:00|1798.26|1797.76|1797.56|1797.06|1798.49|1797.99|1797.05|1796.75|698
1640009700000|2021-12-20 14:15:00|1797.55|1797.05|1797.67|1797.17|1797.85|1797.37|1796.85|1796.47|711
1640010000000|2021-12-20 14:20:00|1797.68|1797.18|1796.65|1796.15|1797.85|1797.35|1796.3|1795.96|657
1640010300000|2021-12-20 14:25:00|1796.66|1796.16|1797.26|1796.76|1797.47|1796.97|1796.62|1796.12|757
1640010600000|2021-12-20 14:30:00|1797.25|1796.75|1796.8|1796.3|1798.54|1798.04|1796.66|1796.16|1286
1640010900000|2021-12-20 14:35:00|1796.81|1796.31|1796.01|1795.71|1797.4|1796.9|1795.71|1795.21|1117
1640011200000|2021-12-20 14:40:00|1795.98|1795.68|1794.98|1794.48|1796.91|1796.44|1794.8|1794.3|1327
1640011500000|2021-12-20 14:45:00|1794.97|1794.47|1796.1|1795.6|1796.56|1796.06|1794.66|1794.16|1006
1640011800000|2021-12-20 14:50:00|1796.07|1795.57|1796.04|1795.54|1796.28|1795.78|1795.25|1794.75|968
1640012100000|2021-12-20 14:55:00|1796.06|1795.56|1792.23|1791.73|1796.12|1795.62|1792.02|1791.52|1307
1640012400000|2021-12-20 15:00:00|1792.22|1791.72|1796.74|1796.44|1796.97|1796.58|1792.22|1791.72|1407
1640012700000|2021-12-20 15:05:00|1796.77|1796.47|1796.62|1796.12|1798.07|1797.57|1796.54|1796.04|1061
1640013000000|2021-12-20 15:10:00|1796.61|1796.11|1796.27|1795.77|1797|1796.5|1796.08|1795.58|879
1640013300000|2021-12-20 15:15:00|1796.28|1795.78|1796.47|1795.97|1796.69|1796.23|1795.47|1794.98|796
1640013600000|2021-12-20 15:20:00|1796.48|1795.98|1795.12|1794.62|1796.5|1796.07|1794.97|1794.6|815
1640013900000|2021-12-20 15:25:00|1795.13|1794.63|1794.8|1794.3|1795.42|1794.92|1794.27|1793.77|911
1640014200000|2021-12-20 15:30:00|1794.81|1794.31|1795.22|1794.72|1795.73|1795.23|1794.51|1794.01|828
1640014500000|2021-12-20 15:35:00|1795.21|1794.71|1794.93|1794.43|1795.39|1794.93|1794.39|1793.89|857
1640014800000|2021-12-20 15:40:00|1794.91|1794.41|1795.06|1794.56|1795.64|1795.24|1794.66|1794.16|699
1640015100000|2021-12-20 15:45:00|1795.04|1794.54|1796.23|1795.73|1796.53|1796.03|1794.92|1794.47|719
1640015400000|2021-12-20 15:50:00|1796.24|1795.74|1795.39|1794.89|1796.24|1795.74|1795.25|1794.75|705
1640015700000|2021-12-20 15:55:00|1795.4|1794.9|1793.97|1793.47|1795.59|1795.09|1793.21|1792.89|936
1640016000000|2021-12-20 16:00:00|1793.99|1793.49|1795.26|1794.76|1795.61|1795.11|1793.81|1793.31|824
1640016300000|2021-12-20 16:05:00|1795.25|1794.75|1795.77|1795.27|1795.87|1795.37|1795|1794.5|716
1640016600000|2021-12-20 16:10:00|1795.8|1795.3|1795.59|1795.09|1795.82|1795.33|1794.87|1794.52|755
1640016900000|2021-12-20 16:15:00|1795.58|1795.08|1795.96|1795.46|1796.34|1795.84|1795.54|1795.04|576
1640017200000|2021-12-20 16:20:00|1795.92|1795.42|1795.03|1794.53|1795.93|1795.49|1794.62|1794.22|639
1640017500000|2021-12-20 16:25:00|1795.04|1794.54|1794.59|1794.09|1795.31|1794.81|1794.55|1794.05|617
1640017800000|2021-12-20 16:30:00|1794.55|1794.05|1794.13|1793.63|1794.7|1794.2|1793.4|1792.9|667
1640018100000|2021-12-20 16:35:00|1794.12|1793.62|1794.45|1793.95|1794.76|1794.26|1794.01|1793.51|635
1640018400000|2021-12-20 16:40:00|1794.46|1793.96|1794.32|1793.82|1794.6|1794.1|1793.67|1793.25|514
1640018700000|2021-12-20 16:45:00|1794.29|1793.79|1795.38|1794.88|1795.43|1794.93|1794.28|1793.78|507
1640019000000|2021-12-20 16:50:00|1795.37|1794.87|1795.3|1794.8|1795.8|1795.3|1794.92|1794.42|459
1640019300000|2021-12-20 16:55:00|1795.38|1794.88|1796.17|1795.67|1796.22|1795.72|1795.32|1794.82|592
1640019600000|2021-12-20 17:00:00|1796.18|1795.68|1795.53|1795.03|1796.28|1795.78|1795.42|1794.92|527
1640019900000|2021-12-20 17:05:00|1795.54|1795.04|1794.76|1794.26|1795.73|1795.23|1794.68|1794.25|531
1640020200000|2021-12-20 17:10:00|1794.75|1794.25|1794.6|1794.1|1794.79|1794.42|1794.37|1793.87|411
1640020500000|2021-12-20 17:15:00|1794.62|1794.12|1794.29|1793.79|1794.64|1794.14|1793.89|1793.39|479
1640020800000|2021-12-20 17:20:00|1794.32|1793.82|1793.9|1793.4|1794.51|1794.01|1793.54|1793.04|552
1640021100000|2021-12-20 17:25:00|1793.87|1793.37|1794.09|1793.59|1794.14|1793.64|1793.72|1793.22|453
1640021400000|2021-12-20 17:30:00|1794.08|1793.58|1794.62|1794.12|1794.89|1794.39|1794.02|1793.52|424
1640021700000|2021-12-20 17:35:00|1794.63|1794.13|1794.56|1794.06|1795.21|1794.76|1794.53|1794.04|430
1640022000000|2021-12-20 17:40:00|1794.57|1794.07|1794.36|1793.86|1794.97|1794.47|1794.36|1793.86|431
1640022300000|2021-12-20 17:45:00|1794.37|1793.87|1794.76|1794.26|1795.01|1794.51|1794.35|1793.85|377
1640022600000|2021-12-20 17:50:00|1794.75|1794.25|1794.56|1794.06|1794.87|1794.37|1794.14|1793.69|529
1640022900000|2021-12-20 17:55:00|1794.57|1794.07|1795.14|1794.64|1795.49|1794.99|1794.35|1793.85|479
1640023200000|2021-12-20 18:00:00|1795.15|1794.65|1795.45|1794.95|1795.48|1794.98|1794.79|1794.29|351
1640023500000|2021-12-20 18:05:00|1795.46|1794.96|1795.24|1794.74|1795.66|1795.16|1795.1|1794.6|380
1640023800000|2021-12-20 18:10:00|1795.22|1794.72|1795.07|1794.57|1795.27|1794.77|1794.77|1794.27|426
1640024100000|2021-12-20 18:15:00|1795.1|1794.6|1794.84|1794.34|1795.18|1794.68|1794.56|1794.06|335
1640024400000|2021-12-20 18:20:00|1794.83|1794.33|1794.75|1794.25|1795.14|1794.64|1794.44|1793.94|430
1640024700000|2021-12-20 18:25:00|1794.76|1794.26|1794.51|1794.01|1795.26|1794.76|1794.16|1793.66|617
1640025000000|2021-12-20 18:30:00|1794.48|1793.98|1794.04|1793.54|1794.77|1794.27|1793.96|1793.46|473
1640025300000|2021-12-20 18:35:00|1794.06|1793.56|1793.75|1793.25|1794.3|1793.8|1793.53|1793.03|490
1640025600000|2021-12-20 18:40:00|1793.77|1793.27|1793.7|1793.2|1793.82|1793.32|1793.26|1792.76|491
1640025900000|2021-12-20 18:45:00|1793.71|1793.21|1794.11|1793.61|1794.21|1793.71|1793.65|1793.15|415
1640026200000|2021-12-20 18:50:00|1794.12|1793.62|1793.97|1793.47|1794.79|1794.29|1793.85|1793.35|421
1640026500000|2021-12-20 18:55:00|1793.96|1793.46|1793.59|1793.09|1794.24|1793.74|1793.43|1792.93|535
1640026800000|2021-12-20 19:00:00|1793.61|1793.11|1793.27|1792.77|1793.71|1793.21|1792.91|1792.41|564
1640027100000|2021-12-20 19:05:00|1793.3|1792.8|1793.1|1792.6|1793.37|1792.87|1792.55|1792.17|543
1640027400000|2021-12-20 19:10:00|1793.11|1792.61|1792.97|1792.47|1793.11|1792.61|1792.44|1791.98|460
1640027700000|2021-12-20 19:15:00|1792.96|1792.46|1792.54|1792.04|1793.05|1792.55|1792.26|1791.76|534
1640028000000|2021-12-20 19:20:00|1792.53|1792.03|1792.37|1791.87|1792.56|1792.06|1791.96|1791.46|438
1640028300000|2021-12-20 19:25:00|1792.36|1791.86|1792.68|1792.18|1792.71|1792.21|1792.24|1791.74|327
1640028600000|2021-12-20 19:30:00|1792.66|1792.16|1792.68|1792.18|1792.98|1792.56|1792.48|1791.98|370
1640028900000|2021-12-20 19:35:00|1792.63|1792.13|1792.21|1791.71|1792.72|1792.22|1791.91|1791.41|346
1640029200000|2021-12-20 19:40:00|1792.2|1791.7|1792.13|1791.63|1792.4|1791.9|1792.04|1791.54|265
1640029500000|2021-12-20 19:45:00|1792.12|1791.62|1791.7|1791.2|1792.16|1791.66|1791.63|1791.13|361
1640029800000|2021-12-20 19:50:00|1791.72|1791.22|1792.12|1791.62|1792.13|1791.63|1791.13|1790.65|377
1640030100000|2021-12-20 19:55:00|1792.11|1791.61|1790.74|1790.24|1792.11|1791.61|1790.71|1790.21|610
1640030400000|2021-12-20 20:00:00|1790.76|1790.26|1790.65|1790.15|1790.94|1790.44|1790.14|1789.67|622
1640030700000|2021-12-20 20:05:00|1790.64|1790.14|1789.32|1788.82|1790.76|1790.26|1788.89|1788.59|567
1640031000000|2021-12-20 20:10:00|1789.33|1788.83|1790.2|1789.7|1790.25|1789.75|1789.28|1788.78|541
1640031300000|2021-12-20 20:15:00|1790.19|1789.69|1790.74|1790.24|1790.9|1790.4|1790|1789.5|375
1640031600000|2021-12-20 20:20:00|1790.75|1790.25|1790.68|1790.18|1791.03|1790.63|1790.42|1790.03|402
1640031900000|2021-12-20 20:25:00|1790.67|1790.17|1790.72|1790.22|1790.78|1790.28|1790.18|1789.72|409
1640032200000|2021-12-20 20:30:00|1790.71|1790.21|1791.14|1790.84|1791.8|1791.45|1790.68|1790.18|557
1640032500000|2021-12-20 20:35:00|1791.29|1790.79|1791.09|1790.59|1791.47|1790.98|1790.68|1790.29|478
1640032800000|2021-12-20 20:40:00|1791.08|1790.58|1791.17|1790.67|1791.51|1791.01|1790.94|1790.46|485
1640033100000|2021-12-20 20:45:00|1791.18|1790.68|1789.97|1789.47|1791.31|1790.81|1789.77|1789.37|730
1640033400000|2021-12-20 20:50:00|1790.12|1789.62|1789.23|1788.73|1790.24|1789.81|1788.98|1788.48|812
1640033700000|2021-12-20 20:55:00|1789.35|1788.85|1788.76|1788.46|1789.6|1789.19|1788.53|1788.13|836
1640034000000|2021-12-20 21:00:00|1788.73|1788.43|1789.25|1788.75|1789.35|1788.96|1788.65|1788.19|415
1640034300000|2021-12-20 21:05:00|1789.24|1788.74|1789.27|1788.77|1789.38|1788.93|1788.98|1788.59|305
1640034600000|2021-12-20 21:10:00|1789.26|1788.76|1789.26|1788.76|1789.71|1789.35|1789.16|1788.7|294
1640034900000|2021-12-20 21:15:00|1789.25|1788.75|1789.9|1789.4|1789.96|1789.46|1789.13|1788.74|197
1640035200000|2021-12-20 21:20:00|1789.91|1789.41|1790.12|1789.62|1790.16|1789.76|1789.72|1789.27|192
1640035500000|2021-12-20 21:25:00|1790.14|1789.64|1790.29|1789.79|1790.32|1789.89|1789.82|1789.43|167
1640035800000|2021-12-20 21:30:00|1790.28|1789.78|1790.27|1789.77|1790.32|1789.87|1789.93|1789.53|151
1640036100000|2021-12-20 21:35:00|1790.25|1789.75|1790.03|1789.53|1790.31|1789.84|1789.9|1789.4|172
1640036400000|2021-12-20 21:40:00|1790.05|1789.55|1789.53|1789.03|1790.11|1789.61|1789.42|1788.93|239
1640036700000|2021-12-20 21:45:00|1789.52|1789.02|1789.94|1789.44|1789.96|1789.46|1789.42|1788.99|233
1640037000000|2021-12-20 21:50:00|1789.92|1789.42|1790.63|1790.13|1790.7|1790.2|1789.92|1789.42|238
1640037300000|2021-12-20 21:55:00|1790.66|1790.16|1791.22|1790.72|1791.4|1790.9|1790.53|1790.03|299
1640041200000|2021-12-20 23:00:00|1791.38|1790.88|1791.4|1790.9|1792.15|1791.65|1791.17|1790.67|340
1640041500000|2021-12-20 23:05:00|1791.35|1790.85|1791.42|1790.92|1791.45|1790.95|1791.04|1790.54|203
1640041800000|2021-12-20 23:10:00|1791.35|1790.85|1791.13|1790.63|1791.43|1790.93|1790.99|1790.49|184
1640042100000|2021-12-20 23:15:00|1791.15|1790.65|1791.25|1790.75|1791.52|1791.02|1791.01|1790.51|236
1640042400000|2021-12-20 23:20:00|1791.24|1790.74|1791.95|1791.45|1792.14|1791.64|1791.24|1790.74|291
1640042700000|2021-12-20 23:25:00|1791.99|1791.49|1791.93|1791.63|1792.23|1791.73|1791.78|1791.28|360
1640043000000|2021-12-20 23:30:00|1791.94|1791.64|1791.15|1790.65|1792.04|1791.64|1791.08|1790.58|197
1640043300000|2021-12-20 23:35:00|1791.16|1790.66|1791.22|1790.72|1791.22|1790.72|1790.83|1790.33|208
1640043600000|2021-12-20 23:40:00|1791.21|1790.71|1791.14|1790.64|1791.31|1790.81|1790.97|1790.49|206
1640043900000|2021-12-20 23:45:00|1791.1|1790.6|1791.36|1790.86|1791.52|1791.11|1791.04|1790.54|181
1640044200000|2021-12-20 23:50:00|1791.35|1790.85|1791.83|1791.33|1791.85|1791.35|1790.94|1790.53|398
1640044500000|2021-12-20 23:55:00|1791.82|1791.32|1791.99|1791.49|1792.36|1791.86|1791.33|1790.93|758
1640044800000|2021-12-21 00:00:00|1791.78|1791.28|1791.95|1791.45|1792.09|1791.69|1791.02|1790.52|903
1640045100000|2021-12-21 00:05:00|1791.9|1791.6|1792.08|1791.58|1792.68|1792.18|1791.31|1791.01|921
1640045400000|2021-12-21 00:10:00|1792.06|1791.56|1791.52|1791.02|1792.45|1791.95|1791.45|1790.95|256
1640045700000|2021-12-21 00:15:00|1791.53|1791.03|1791.71|1791.21|1791.73|1791.23|1791.39|1790.99|166
1640046000000|2021-12-21 00:20:00|1791.72|1791.22|1791.5|1791|1791.85|1791.42|1791.08|1790.72|262
1640046300000|2021-12-21 00:25:00|1791.51|1791.01|1792|1791.5|1792.31|1791.81|1791.12|1790.73|825
1640046600000|2021-12-21 00:30:00|1792.02|1791.52|1791.65|1791.15|1792.51|1792.08|1791.54|1791.04|348
1640046900000|2021-12-21 00:35:00|1791.68|1791.18|1791.37|1790.87|1791.76|1791.26|1791.37|1790.87|137
1640047200000|2021-12-21 00:40:00|1791.38|1790.88|1790.97|1790.47|1791.51|1791.01|1790.79|1790.29|233
1640047500000|2021-12-21 00:45:00|1790.95|1790.45|1790.91|1790.41|1791.37|1790.87|1790.65|1790.15|243
1640047800000|2021-12-21 00:50:00|1790.92|1790.42|1790.58|1790.08|1791.06|1790.6|1790.58|1790.08|224
1640048100000|2021-12-21 00:55:00|1790.56|1790.06|1790.75|1790.25|1790.75|1790.25|1790.52|1790.02|180
1640048400000|2021-12-21 01:00:00|1790.74|1790.24|1791.06|1790.56|1791.94|1791.44|1790.57|1790.07|674
1640048700000|2021-12-21 01:05:00|1791.13|1790.63|1791.99|1791.49|1792.24|1791.85|1790.73|1790.23|536
1640049000000|2021-12-21 01:10:00|1792|1791.5|1791.69|1791.19|1792.43|1791.95|1791.37|1790.87|462
1640049300000|2021-12-21 01:15:00|1791.7|1791.2|1790.55|1790.05|1791.71|1791.21|1790.36|1789.86|503
1640049600000|2021-12-21 01:20:00|1790.54|1790.04|1789.85|1789.35|1790.7|1790.24|1789.8|1789.3|586
1640049900000|2021-12-21 01:25:00|1789.86|1789.36|1790.21|1789.71|1790.34|1789.84|1789.48|1789.08|656
1640050200000|2021-12-21 01:30:00|1790.23|1789.73|1791.03|1790.53|1791.18|1790.68|1790.09|1789.59|614
1640050500000|2021-12-21 01:35:00|1791.02|1790.52|1791.37|1790.87|1791.43|1790.93|1790.88|1790.38|505
1640050800000|2021-12-21 01:40:00|1791.36|1790.86|1791.57|1791.07|1791.65|1791.23|1790.92|1790.42|427
1640051100000|2021-12-21 01:45:00|1791.58|1791.08|1791.46|1790.96|1791.93|1791.43|1791.2|1790.78|461
1640051400000|2021-12-21 01:50:00|1791.5|1791|1791.44|1790.94|1791.59|1791.09|1791.08|1790.58|462
1640051700000|2021-12-21 01:55:00|1791.31|1790.81|1790.49|1789.99|1791.41|1790.91|1790.35|1789.92|553
1640052000000|2021-12-21 02:00:00|1790.48|1789.98|1790.39|1790.09|1790.97|1790.47|1789.85|1789.53|427
1640052300000|2021-12-21 02:05:00|1790.44|1790.14|1791.06|1790.76|1791.28|1790.85|1790.42|1790.01|457
1640052600000|2021-12-21 02:10:00|1791.07|1790.77|1791.41|1790.91|1791.45|1791.03|1790.68|1790.38|365
1640052900000|2021-12-21 02:15:00|1791.4|1790.9|1791.6|1791.1|1791.82|1791.42|1791.21|1790.79|349
1640053200000|2021-12-21 02:20:00|1791.61|1791.11|1791.45|1790.95|1792.13|1791.63|1791.31|1790.81|368
1640053500000|2021-12-21 02:25:00|1791.47|1790.97|1791.96|1791.46|1791.97|1791.47|1791.32|1790.82|210
1640053800000|2021-12-21 02:30:00|1791.92|1791.42|1791.47|1790.97|1791.99|1791.49|1791.28|1790.78|365
1640054100000|2021-12-21 02:35:00|1791.45|1790.95|1791.02|1790.52|1791.46|1790.96|1790.91|1790.41|380
1640054400000|2021-12-21 02:40:00|1790.99|1790.49|1791.16|1790.66|1791.69|1791.19|1790.88|1790.38|437
1640054700000|2021-12-21 02:45:00|1791.19|1790.69|1791.54|1791.04|1791.65|1791.15|1790.91|1790.51|368
1640055000000|2021-12-21 02:50:00|1791.6|1791.1|1790.85|1790.35|1791.65|1791.23|1790.78|1790.28|402
1640055300000|2021-12-21 02:55:00|1790.87|1790.37|1791.48|1790.98|1791.71|1791.31|1790.77|1790.27|402
1640055600000|2021-12-21 03:00:00|1791.49|1790.99|1790.81|1790.31|1791.49|1791.02|1790.44|1790.01|471
1640055900000|2021-12-21 03:05:00|1790.82|1790.32|1790.6|1790.1|1790.9|1790.48|1790.39|1789.89|326
1640056200000|2021-12-21 03:10:00|1790.61|1790.11|1790.28|1789.98|1790.66|1790.2|1790.25|1789.85|298
1640056500000|2021-12-21 03:15:00|1790.3|1790|1790.43|1790.13|1790.69|1790.24|1790.15|1789.78|429
1640056800000|2021-12-21 03:20:00|1790.41|1790.11|1790.89|1790.39|1790.98|1790.5|1790.16|1789.75|278
1640057100000|2021-12-21 03:25:00|1790.83|1790.53|1790.76|1790.26|1790.98|1790.54|1790.56|1790.06|296
1640057400000|2021-12-21 03:30:00|1790.77|1790.27|1790.67|1790.17|1790.83|1790.45|1790.44|1789.95|241
1640057700000|2021-12-21 03:35:00|1790.68|1790.18|1791.27|1790.97|1791.35|1791|1790.39|1789.99|275
1640058000000|2021-12-21 03:40:00|1791.28|1790.98|1792.55|1792.05|1792.55|1792.11|1791.22|1790.82|348
1640058300000|2021-12-21 03:45:00|1792.51|1792.01|1792.31|1791.81|1793|1792.5|1792.06|1791.56|561
1640058600000|2021-12-21 03:50:00|1792.32|1791.82|1792.13|1791.63|1792.41|1791.91|1792.07|1791.57|254
1640058900000|2021-12-21 03:55:00|1792.16|1791.66|1792.17|1791.67|1792.46|1792.05|1792.06|1791.56|287
1640059200000|2021-12-21 04:00:00|1792.16|1791.66|1792.24|1791.74|1792.38|1791.88|1791.93|1791.43|224
1640059500000|2021-12-21 04:05:00|1792.26|1791.76|1791.91|1791.41|1792.28|1791.78|1791.79|1791.29|226
1640059800000|2021-12-21 04:10:00|1791.92|1791.42|1791.58|1791.08|1792|1791.5|1791.55|1791.05|189
1640060100000|2021-12-21 04:15:00|1791.57|1791.07|1791.19|1790.69|1791.61|1791.11|1790.99|1790.55|234
1640060400000|2021-12-21 04:20:00|1791.14|1790.64|1791.5|1791|1791.75|1791.34|1791.12|1790.62|171
1640060700000|2021-12-21 04:25:00|1791.49|1790.99|1791.34|1790.84|1791.5|1791.12|1791.18|1790.68|182
1640061000000|2021-12-21 04:30:00|1791.29|1790.79|1791.36|1790.86|1791.36|1790.94|1791.16|1790.67|141
1640061300000|2021-12-21 04:35:00|1791.35|1790.85|1791.49|1790.99|1791.52|1791.02|1791.1|1790.6|167
1640061600000|2021-12-21 04:40:00|1791.5|1791|1792.31|1791.81|1792.42|1792.07|1791.27|1790.82|256
1640061900000|2021-12-21 04:45:00|1792.29|1791.79|1792.37|1791.87|1792.43|1792.02|1792.12|1791.74|178
1640062200000|2021-12-21 04:50:00|1792.38|1791.88|1792.29|1791.79|1792.44|1791.94|1791.86|1791.36|228
1640062500000|2021-12-21 04:55:00|1792.3|1791.8|1792.4|1791.9|1792.51|1792.11|1792.27|1791.78|169
1640062800000|2021-12-21 05:00:00|1792.41|1791.91|1792.59|1792.09|1792.61|1792.2|1792.16|1791.81|290
1640063100000|2021-12-21 05:05:00|1792.58|1792.08|1792.05|1791.55|1792.59|1792.1|1791.98|1791.48|220
1640063400000|2021-12-21 05:10:00|1792.04|1791.54|1792.25|1791.75|1792.25|1791.75|1791.93|1791.43|177
1640063700000|2021-12-21 05:15:00|1792.24|1791.74|1792.07|1791.57|1792.24|1791.74|1791.94|1791.44|220
1640064000000|2021-12-21 05:20:00|1792.08|1791.58|1792.32|1791.82|1792.38|1791.88|1791.98|1791.48|229
1640064300000|2021-12-21 05:25:00|1792.28|1791.78|1792.59|1792.09|1792.68|1792.18|1792.22|1791.72|199
1640064600000|2021-12-21 05:30:00|1792.58|1792.08|1793.47|1793.17|1793.6|1793.19|1792.22|1791.72|659
1640064900000|2021-12-21 05:35:00|1793.48|1793.18|1793.57|1793.07|1793.71|1793.36|1793.07|1792.67|663
1640065200000|2021-12-21 05:40:00|1793.55|1793.05|1793.46|1792.96|1793.72|1793.35|1793.17|1792.77|494
1640065500000|2021-12-21 05:45:00|1793.48|1792.98|1793.22|1792.72|1793.52|1793.17|1792.57|1792.14|470
1640065800000|2021-12-21 05:50:00|1793.26|1792.76|1792.91|1792.41|1793.31|1792.91|1792.63|1792.21|444
1640066100000|2021-12-21 05:55:00|1792.92|1792.42|1793.04|1792.54|1793.07|1792.62|1792.64|1792.18|395
1640066400000|2021-12-21 06:00:00|1793.02|1792.52|1792.1|1791.6|1793.12|1792.62|1792.09|1791.59|350
1640066700000|2021-12-21 06:05:00|1792.09|1791.59|1790.93|1790.43|1792.16|1791.77|1790.72|1790.32|828
1640067000000|2021-12-21 06:10:00|1790.96|1790.46|1791.12|1790.62|1791.87|1791.4|1790.79|1790.29|575
1640067300000|2021-12-21 06:15:00|1791.11|1790.61|1790.35|1789.85|1791.26|1790.83|1790.22|1789.79|395
1640067600000|2021-12-21 06:20:00|1790.34|1789.84|1790.3|1789.8|1790.91|1790.41|1790.13|1789.72|422
1640067900000|2021-12-21 06:25:00|1790.28|1789.78|1789.76|1789.26|1790.28|1789.84|1789.48|1789.09|521
1640068200000|2021-12-21 06:30:00|1789.75|1789.25|1789.27|1788.77|1790.15|1789.65|1789.19|1788.69|486
1640068500000|2021-12-21 06:35:00|1789.35|1788.85|1790.09|1789.79|1790.31|1789.9|1789.07|1788.65|623
1640068800000|2021-12-21 06:40:00|1790.11|1789.81|1790.73|1790.23|1790.77|1790.27|1790.04|1789.67|428
1640069100000|2021-12-21 06:45:00|1790.72|1790.22|1790.79|1790.29|1790.94|1790.44|1790.26|1789.76|403
1640069400000|2021-12-21 06:50:00|1790.77|1790.27|1791.56|1791.06|1791.59|1791.09|1790.77|1790.27|454
1640069700000|2021-12-21 06:55:00|1791.52|1791.02|1791.35|1790.85|1791.72|1791.32|1790.89|1790.39|463
1640070000000|2021-12-21 07:00:00|1791.33|1790.83|1791.35|1790.85|1791.54|1791.04|1790.83|1790.41|483
1640070300000|2021-12-21 07:05:00|1791.32|1790.82|1792.28|1791.78|1792.35|1791.85|1791.12|1790.71|511
1640070600000|2021-12-21 07:10:00|1792.27|1791.77|1790.81|1790.31|1792.4|1791.9|1790.56|1790.18|553
1640070900000|2021-12-21 07:15:00|1790.83|1790.33|1790.7|1790.2|1790.96|1790.46|1789.6|1789.1|601
1640071200000|2021-12-21 07:20:00|1790.75|1790.25|1790.68|1790.18|1791.82|1791.47|1790.49|1789.99|757
1640071500000|2021-12-21 07:25:00|1790.67|1790.17|1791.37|1790.87|1791.72|1791.3|1790.41|1789.91|507
1640071800000|2021-12-21 07:30:00|1791.38|1790.88|1791.69|1791.19|1791.89|1791.39|1791.17|1790.8|425
1640072100000|2021-12-21 07:35:00|1791.66|1791.16|1791.91|1791.41|1792.08|1791.58|1791.57|1791.07|431
1640072400000|2021-12-21 07:40:00|1791.88|1791.38|1791.81|1791.31|1792.39|1791.89|1791.74|1791.24|451
1640072700000|2021-12-21 07:45:00|1791.86|1791.36|1792.41|1791.91|1792.68|1792.18|1791.86|1791.36|586
1640073000000|2021-12-21 07:50:00|1792.43|1791.93|1794.04|1793.54|1794.49|1794.07|1792.41|1791.91|652
1640073300000|2021-12-21 07:55:00|1794.03|1793.53|1793.5|1793|1794.46|1794.08|1793.07|1792.6|1095
1640073600000|2021-12-21 08:00:00|1793.51|1793.01|1793.02|1792.72|1793.87|1793.53|1792.82|1792.49|791
1640073900000|2021-12-21 08:05:00|1793|1792.7|1794.35|1793.85|1794.63|1794.28|1792.59|1792.25|674
1640074200000|2021-12-21 08:10:00|1794.33|1793.83|1795.46|1794.96|1795.79|1795.36|1794.21|1793.71|736
1640074500000|2021-12-21 08:15:00|1795.35|1795.05|1795.81|1795.31|1796.21|1795.82|1795.3|1794.94|616
1640074800000|2021-12-21 08:20:00|1795.8|1795.3|1796.18|1795.68|1796.63|1796.33|1795.74|1795.24|593
1640075100000|2021-12-21 08:25:00|1796.2|1795.7|1796.84|1796.34|1797.52|1797.13|1796.12|1795.7|698
1640075400000|2021-12-21 08:30:00|1796.85|1796.35|1797.34|1796.84|1797.64|1797.32|1796.82|1796.33|760
1640075700000|2021-12-21 08:35:00|1797.33|1796.83|1797.64|1797.14|1798.42|1798.02|1797.08|1796.58|721
1640076000000|2021-12-21 08:40:00|1797.66|1797.16|1797.56|1797.26|1798.51|1798.02|1797.12|1796.65|671
1640076300000|2021-12-21 08:45:00|1797.66|1797.16|1798.26|1797.76|1798.58|1798.18|1797.42|1797.03|549
1640076600000|2021-12-21 08:50:00|1798.27|1797.77|1797.2|1796.7|1798.32|1797.82|1797.01|1796.58|556
1640076900000|2021-12-21 08:55:00|1797.22|1796.72|1797.33|1796.83|1797.54|1797.04|1797.01|1796.59|446
1640077200000|2021-12-21 09:00:00|1797.32|1796.82|1796.96|1796.46|1797.85|1797.42|1796.9|1796.41|495
1640077500000|2021-12-21 09:05:00|1796.95|1796.45|1796.94|1796.44|1797.36|1796.95|1796.8|1796.3|544
1640077800000|2021-12-21 09:10:00|1796.95|1796.45|1797.23|1796.93|1797.64|1797.14|1796.9|1796.45|432
1640078100000|2021-12-21 09:15:00|1797.24|1796.94|1797.34|1796.84|1797.87|1797.37|1796.89|1796.39|484
1640078400000|2021-12-21 09:20:00|1797.36|1796.86|1797.02|1796.52|1797.55|1797.2|1797.01|1796.51|356
1640078700000|2021-12-21 09:25:00|1797.03|1796.53|1796.74|1796.24|1797.17|1796.77|1796.63|1796.23|446
1640079000000|2021-12-21 09:30:00|1796.73|1796.23|1797.03|1796.53|1797.44|1797.05|1796.55|1796.13|388
1640079300000|2021-12-21 09:35:00|1797.04|1796.54|1796.62|1796.12|1797.09|1796.59|1796.39|1795.89|334
1640079600000|2021-12-21 09:40:00|1796.61|1796.11|1797.02|1796.52|1797.11|1796.71|1796.57|1796.1|377
1640079900000|2021-12-21 09:45:00|1797.04|1796.54|1797.76|1797.26|1798.01|1797.59|1796.91|1796.52|417
1640080200000|2021-12-21 09:50:00|1797.75|1797.25|1798.14|1797.84|1798.28|1797.89|1797.74|1797.24|496
1640080500000|2021-12-21 09:55:00|1798.23|1797.73|1798.15|1797.85|1798.35|1797.95|1797.7|1797.33|483
1640080800000|2021-12-21 10:00:00|1798.12|1797.82|1798.18|1797.88|1798.36|1797.97|1797.84|1797.47|494
1640081100000|2021-12-21 10:05:00|1798.19|1797.89|1797.56|1797.26|1798.34|1797.92|1797.52|1797.15|530
1640081400000|2021-12-21 10:10:00|1797.58|1797.28|1796.88|1796.58|1798.24|1797.84|1796.73|1796.43|612
1640081700000|2021-12-21 10:15:00|1796.89|1796.59|1796.01|1795.71|1797.27|1796.88|1795.96|1795.59|679
1640082000000|2021-12-21 10:20:00|1796|1795.7|1796.47|1795.97|1796.52|1796.22|1795.8|1795.4|600
1640082300000|2021-12-21 10:25:00|1796.45|1795.95|1795.81|1795.51|1796.45|1796.09|1795.75|1795.45|524
1640082600000|2021-12-21 10:30:00|1795.8|1795.5|1796.29|1795.99|1796.57|1796.14|1795.67|1795.28|685
1640082900000|2021-12-21 10:35:00|1796.39|1795.89|1797.02|1796.52|1797.04|1796.65|1796.23|1795.86|401
1640083200000|2021-12-21 10:40:00|1797.03|1796.53|1797.14|1796.64|1797.43|1797.01|1796.61|1796.21|409
1640083500000|2021-12-21 10:45:00|1797.11|1796.61|1797.36|1796.86|1797.39|1797.02|1796.86|1796.44|499
1640083800000|2021-12-21 10:50:00|1797.37|1796.87|1796.76|1796.26|1797.4|1797|1796.76|1796.26|351
1640084100000|2021-12-21 10:55:00|1796.78|1796.28|1796.49|1795.99|1796.94|1796.55|1796.37|1795.93|381
1640084400000|2021-12-21 11:00:00|1796.45|1795.95|1796.74|1796.24|1796.92|1796.48|1796.17|1795.76|376
1640084700000|2021-12-21 11:05:00|1796.71|1796.21|1796.87|1796.37|1796.94|1796.5|1796.42|1795.92|394
1640085000000|2021-12-21 11:10:00|1796.88|1796.38|1797.22|1796.92|1797.29|1796.97|1796.74|1796.3|383
1640085300000|2021-12-21 11:15:00|1797.33|1797.03|1797.81|1797.31|1798.08|1797.68|1797.23|1796.86|577
1640085600000|2021-12-21 11:20:00|1797.79|1797.29|1797.55|1797.05|1797.84|1797.43|1797.34|1796.92|469
1640085900000|2021-12-21 11:25:00|1797.57|1797.07|1797.37|1796.87|1797.65|1797.3|1797.08|1796.68|362
1640086200000|2021-12-21 11:30:00|1797.3|1797|1797.29|1796.79|1797.59|1797.15|1797.05|1796.65|328
1640086500000|2021-12-21 11:35:00|1797.31|1796.81|1797.35|1796.85|1797.67|1797.17|1796.96|1796.5|309
1640086800000|2021-12-21 11:40:00|1797.36|1796.86|1797.16|1796.66|1797.48|1797.08|1796.84|1796.37|309
1640087100000|2021-12-21 11:45:00|1797.15|1796.65|1797.39|1796.89|1797.56|1797.09|1797.03|1796.63|389
1640087400000|2021-12-21 11:50:00|1797.4|1796.9|1797.66|1797.16|1797.78|1797.37|1797.26|1796.86|510
1640087700000|2021-12-21 11:55:00|1797.64|1797.14|1798.18|1797.68|1798.35|1797.95|1797.39|1797|629
1640088000000|2021-12-21 12:00:00|1798.17|1797.67|1798|1797.7|1798.38|1797.99|1797.63|1797.27|589
1640088300000|2021-12-21 12:05:00|1798.06|1797.56|1798.21|1797.71|1798.22|1797.84|1797.51|1797.16|430
1640088600000|2021-12-21 12:10:00|1798.24|1797.74|1797.54|1797.24|1798.37|1797.94|1797.5|1797.08|438
1640088900000|2021-12-21 12:15:00|1797.53|1797.23|1797.9|1797.6|1798.15|1797.73|1797.43|1797.04|417
1640089200000|2021-12-21 12:20:00|1797.91|1797.61|1797.59|1797.09|1798.25|1797.89|1797.25|1796.83|416
1640089500000|2021-12-21 12:25:00|1797.61|1797.11|1796.97|1796.47|1797.92|1797.42|1796.44|1796.05|551
1640089800000|2021-12-21 12:30:00|1796.89|1796.59|1797.38|1796.88|1797.42|1796.92|1796.68|1796.27|461
1640090100000|2021-12-21 12:35:00|1797.37|1796.87|1796.64|1796.14|1797.44|1797.01|1796.64|1796.14|539
1640090400000|2021-12-21 12:40:00|1796.55|1796.05|1796.82|1796.32|1797.02|1796.52|1796.5|1796|386
1640090700000|2021-12-21 12:45:00|1796.81|1796.31|1797.16|1796.66|1797.3|1796.9|1796.8|1796.3|310
1640091000000|2021-12-21 12:50:00|1797.15|1796.65|1797.7|1797.2|1797.81|1797.31|1797.09|1796.59|440
1640091300000|2021-12-21 12:55:00|1797.69|1797.19|1799.13|1798.63|1799.16|1798.66|1797.61|1797.11|498
1640091600000|2021-12-21 13:00:00|1799.12|1798.62|1799.45|1798.95|1800.73|1800.37|1798.7|1798.2|1182
1640091900000|2021-12-21 13:05:00|1799.44|1798.94|1799.09|1798.59|1799.51|1799.01|1797.8|1797.47|784
1640092200000|2021-12-21 13:10:00|1799.06|1798.56|1798.5|1798|1799.31|1798.81|1798.4|1797.97|554
1640092500000|2021-12-21 13:15:00|1798.52|1798.02|1798.55|1798.05|1798.98|1798.48|1798.28|1797.78|560
1640092800000|2021-12-21 13:20:00|1798.56|1798.06|1800|1799.5|1800.29|1799.79|1798.56|1798.06|716
1640093100000|2021-12-21 13:25:00|1799.98|1799.48|1799.54|1799.04|1800.21|1799.71|1798.92|1798.52|684
1640093400000|2021-12-21 13:30:00|1799.47|1798.97|1799.5|1799|1799.91|1799.41|1798.93|1798.43|704
1640093700000|2021-12-21 13:35:00|1799.52|1799.02|1798.46|1797.96|1799.81|1799.31|1797.9|1797.4|783
1640094000000|2021-12-21 13:40:00|1798.4|1797.9|1796.37|1796.07|1798.41|1797.91|1796.26|1795.76|824
1640094300000|2021-12-21 13:45:00|1796.35|1796.05|1796.86|1796.36|1796.95|1796.61|1796.06|1795.56|800
1640094600000|2021-12-21 13:50:00|1796.85|1796.35|1796.94|1796.44|1797.33|1796.83|1796.36|1795.86|659
1640094900000|2021-12-21 13:55:00|1796.95|1796.45|1798.31|1797.81|1798.43|1797.93|1796.6|1796.14|700
1640095200000|2021-12-21 14:00:00|1798.21|1797.71|1797.66|1797.16|1798.7|1798.2|1797.63|1797.13|797
1640095500000|2021-12-21 14:05:00|1797.63|1797.13|1796.42|1795.92|1797.78|1797.28|1796.3|1795.8|687
1640095800000|2021-12-21 14:10:00|1796.46|1795.96|1796.63|1796.13|1797.05|1796.55|1796.15|1795.65|594
1640096100000|2021-12-21 14:15:00|1796.64|1796.14|1795.4|1794.9|1796.74|1796.24|1794.72|1794.22|884
1640096400000|2021-12-21 14:20:00|1795.47|1794.97|1795.32|1794.82|1795.56|1795.06|1794.57|1794.07|785
1640096700000|2021-12-21 14:25:00|1795.3|1794.8|1795.5|1795|1795.66|1795.16|1794.85|1794.35|713
1640097000000|2021-12-21 14:30:00|1795.52|1795.02|1795.57|1795.07|1796.43|1795.93|1793.77|1793.28|1162
1640097300000|2021-12-21 14:35:00|1795.58|1795.08|1795.04|1794.74|1795.9|1795.4|1795.03|1794.56|833
1640097600000|2021-12-21 14:40:00|1795.03|1794.73|1794.29|1793.79|1795.53|1795.18|1793.69|1793.27|1034
1640097900000|2021-12-21 14:45:00|1794.3|1793.8|1794.75|1794.25|1794.89|1794.41|1793.23|1792.73|1010
1640098200000|2021-12-21 14:50:00|1794.74|1794.24|1793.78|1793.28|1795.6|1795.1|1793.69|1793.28|871
1640098500000|2021-12-21 14:55:00|1793.77|1793.27|1792.46|1791.96|1793.94|1793.54|1792.36|1791.87|969
1640098800000|2021-12-21 15:00:00|1792.44|1791.94|1792.01|1791.71|1794.07|1793.57|1791.36|1791.04|1181
1640099100000|2021-12-21 15:05:00|1792|1791.7|1790.87|1790.37|1792.51|1792.01|1790.25|1789.95|1000
1640099400000|2021-12-21 15:10:00|1790.83|1790.33|1791.48|1790.98|1791.76|1791.35|1790.56|1790.06|943
1640099700000|2021-12-21 15:15:00|1791.53|1791.03|1791.24|1790.74|1792.75|1792.25|1790.68|1790.32|946
1640100000000|2021-12-21 15:20:00|1791.22|1790.72|1792.12|1791.62|1792.2|1791.7|1790.85|1790.43|866
1640100300000|2021-12-21 15:25:00|1792.15|1791.65|1791.56|1791.06|1792.62|1792.12|1791.32|1790.86|941
1640100600000|2021-12-21 15:30:00|1791.55|1791.05|1792.1|1791.6|1792.14|1791.66|1790.94|1790.56|825
1640100900000|2021-12-21 15:35:00|1792.06|1791.56|1788.71|1788.21|1792.06|1791.56|1788.25|1787.84|1164
1640101200000|2021-12-21 15:40:00|1788.7|1788.2|1786.7|1786.2|1789.18|1788.7|1786.22|1785.83|1063
1640101500000|2021-12-21 15:45:00|1786.68|1786.18|1785.34|1784.84|1787.86|1787.56|1785.31|1784.81|1150
1640101800000|2021-12-21 15:50:00|1785.33|1784.83|1787.48|1786.98|1787.51|1787.01|1785.15|1784.65|1122
1640102100000|2021-12-21 15:55:00|1787.49|1786.99|1786.3|1785.8|1787.86|1787.46|1786.01|1785.51|1000
1640102400000|2021-12-21 16:00:00|1786.29|1785.79|1786.32|1785.82|1787.17|1786.67|1786.16|1785.66|884
1640102700000|2021-12-21 16:05:00|1786.33|1785.83|1786.73|1786.23|1787.34|1786.84|1786.16|1785.72|870
1640103000000|2021-12-21 16:10:00|1786.74|1786.24|1787.16|1786.66|1787.25|1786.75|1786.24|1785.84|791
1640103300000|2021-12-21 16:15:00|1787.13|1786.63|1787.91|1787.41|1787.94|1787.55|1786.9|1786.41|796
1640103600000|2021-12-21 16:20:00|1787.9|1787.4|1787.04|1786.54|1788.33|1787.83|1786.8|1786.33|719
1640103900000|2021-12-21 16:25:00|1787.01|1786.51|1785.92|1785.42|1787.01|1786.51|1785.79|1785.3|780
1640104200000|2021-12-21 16:30:00|1785.91|1785.41|1785.59|1785.09|1786.46|1785.96|1785.56|1785.06|580
1640104500000|2021-12-21 16:35:00|1785.6|1785.1|1786.63|1786.13|1786.63|1786.13|1785.59|1785.09|488
1640104800000|2021-12-21 16:40:00|1786.62|1786.12|1787.13|1786.63|1787.33|1786.83|1786.34|1785.84|553
1640105100000|2021-12-21 16:45:00|1787.11|1786.61|1787.09|1786.59|1787.12|1786.62|1786.46|1785.96|416
1640105400000|2021-12-21 16:50:00|1787.08|1786.58|1787.98|1787.48|1787.99|1787.53|1787.07|1786.57|481
1640105700000|2021-12-21 16:55:00|1787.93|1787.43|1788.57|1788.07|1788.67|1788.17|1787.45|1786.95|506
1640106000000|2021-12-21 17:00:00|1788.55|1788.05|1787.47|1786.97|1789.22|1788.72|1787.24|1786.74|539
1640106300000|2021-12-21 17:05:00|1787.48|1786.98|1787.49|1786.99|1787.92|1787.42|1787.16|1786.66|392
1640106600000|2021-12-21 17:10:00|1787.52|1787.02|1787.79|1787.29|1788.04|1787.54|1787.48|1786.98|444
1640106900000|2021-12-21 17:15:00|1787.78|1787.28|1787.61|1787.11|1788.01|1787.51|1787.49|1786.99|454
1640107200000|2021-12-21 17:20:00|1787.6|1787.1|1787.33|1786.83|1787.68|1787.18|1787.06|1786.66|467
1640107500000|2021-12-21 17:25:00|1787.37|1786.87|1787.26|1786.76|1787.64|1787.16|1787.14|1786.64|498
1640107800000|2021-12-21 17:30:00|1787.25|1786.75|1787.17|1786.67|1787.6|1787.1|1787|1786.5|477
1640108100000|2021-12-21 17:35:00|1787.16|1786.66|1787.37|1786.87|1787.63|1787.13|1787.02|1786.64|371
1640108400000|2021-12-21 17:40:00|1787.36|1786.86|1786.98|1786.48|1787.64|1787.14|1786.78|1786.28|404
1640108700000|2021-12-21 17:45:00|1786.99|1786.49|1787.38|1786.88|1787.38|1786.91|1786.88|1786.46|339
1640109000000|2021-12-21 17:50:00|1787.39|1786.89|1787.46|1786.96|1787.49|1787.05|1786.82|1786.43|383
1640109300000|2021-12-21 17:55:00|1787.47|1786.97|1787.78|1787.28|1787.81|1787.41|1786.92|1786.49|467
1640109600000|2021-12-21 18:00:00|1787.76|1787.26|1789.08|1788.58|1789.58|1789.1|1787.44|1787.02|798
1640109900000|2021-12-21 18:05:00|1789.06|1788.56|1787.87|1787.37|1789.12|1788.62|1787.25|1786.75|650
1640110200000|2021-12-21 18:10:00|1787.81|1787.31|1787.55|1787.05|1787.95|1787.45|1787.29|1786.83|594
1640110500000|2021-12-21 18:15:00|1787.56|1787.06|1787.45|1786.95|1787.58|1787.08|1786.91|1786.41|509
1640110800000|2021-12-21 18:20:00|1787.46|1786.96|1788.24|1787.74|1788.26|1787.77|1787.36|1786.86|542
1640111100000|2021-12-21 18:25:00|1788.25|1787.75|1788.65|1788.35|1788.85|1788.46|1788.13|1787.63|618
1640111400000|2021-12-21 18:30:00|1788.66|1788.36|1788.07|1787.57|1788.87|1788.45|1787.87|1787.37|522
1640111700000|2021-12-21 18:35:00|1788.09|1787.59|1788.15|1787.65|1788.48|1787.98|1787.89|1787.39|399
1640112000000|2021-12-21 18:40:00|1788.17|1787.67|1788.56|1788.06|1788.56|1788.15|1788.01|1787.51|335
1640112300000|2021-12-21 18:45:00|1788.55|1788.05|1788.73|1788.23|1788.83|1788.41|1788.43|1787.94|410
1640112600000|2021-12-21 18:50:00|1788.72|1788.22|1788.56|1788.06|1788.84|1788.34|1788.5|1788|310
1640112900000|2021-12-21 18:55:00|1788.55|1788.05|1788.64|1788.14|1788.69|1788.19|1788.05|1787.55|402
1640113200000|2021-12-21 19:00:00|1788.66|1788.16|1788.33|1787.83|1788.71|1788.36|1788.14|1787.64|269
1640113500000|2021-12-21 19:05:00|1788.34|1787.84|1788.5|1788|1788.59|1788.09|1788.13|1787.63|315
1640113800000|2021-12-21 19:10:00|1788.51|1788.01|1787.81|1787.31|1788.6|1788.2|1787.66|1787.17|379
1640114100000|2021-12-21 19:15:00|1787.87|1787.37|1787.78|1787.28|1787.99|1787.57|1787.61|1787.13|300
1640114400000|2021-12-21 19:20:00|1787.82|1787.32|1787.94|1787.44|1788.13|1787.63|1787.64|1787.14|242
1640114700000|2021-12-21 19:25:00|1787.95|1787.45|1788.36|1787.86|1788.42|1787.92|1787.9|1787.4|307
1640115000000|2021-12-21 19:30:00|1788.32|1787.82|1788.41|1787.91|1788.59|1788.09|1788.1|1787.6|340
1640115300000|2021-12-21 19:35:00|1788.42|1787.92|1788.46|1787.96|1788.62|1788.12|1788.11|1787.61|403
1640115600000|2021-12-21 19:40:00|1788.47|1787.97|1788.71|1788.21|1788.83|1788.41|1788.31|1787.81|338
1640115900000|2021-12-21 19:45:00|1788.72|1788.22|1789.07|1788.57|1789.12|1788.66|1788.59|1788.09|314
1640116200000|2021-12-21 19:50:00|1789.03|1788.53|1788.48|1787.98|1789.17|1788.67|1788.48|1787.98|369
1640116500000|2021-12-21 19:55:00|1788.51|1788.01|1788.49|1787.99|1788.62|1788.12|1788.01|1787.51|462
1640116800000|2021-12-21 20:00:00|1788.48|1787.98|1789.46|1788.96|1789.48|1788.98|1788.41|1787.91|374
1640117100000|2021-12-21 20:05:00|1789.41|1788.91|1789.37|1788.87|1789.64|1789.17|1789.21|1788.71|313
1640117400000|2021-12-21 20:10:00|1789.39|1788.89|1789.85|1789.35|1789.95|1789.51|1789.26|1788.85|322
1640117700000|2021-12-21 20:15:00|1789.86|1789.36|1789.62|1789.12|1789.89|1789.39|1789.3|1788.8|387
1640118000000|2021-12-21 20:20:00|1789.61|1789.11|1789.17|1788.67|1789.75|1789.25|1789.05|1788.66|354
1640118300000|2021-12-21 20:25:00|1789.18|1788.68|1789.19|1788.69|1789.38|1789|1789.06|1788.62|306
1640118600000|2021-12-21 20:30:00|1789.18|1788.68|1789.02|1788.52|1789.24|1788.84|1788.84|1788.46|291
1640118900000|2021-12-21 20:35:00|1789.01|1788.51|1788.95|1788.45|1789.12|1788.72|1788.83|1788.33|295
1640119200000|2021-12-21 20:40:00|1788.96|1788.46|1788.58|1788.08|1789.05|1788.61|1787.97|1787.47|378
1640119500000|2021-12-21 20:45:00|1788.62|1788.12|1788.74|1788.24|1789|1788.5|1788.39|1787.89|356
1640119800000|2021-12-21 20:50:00|1788.73|1788.23|1788.12|1787.62|1788.84|1788.37|1788.06|1787.56|673
1640120100000|2021-12-21 20:55:00|1788.11|1787.61|1788.52|1788.02|1788.71|1788.21|1787.91|1787.52|741
1640120400000|2021-12-21 21:00:00|1788.33|1788.03|1788.5|1788|1788.56|1788.16|1788.14|1787.71|353
1640120700000|2021-12-21 21:05:00|1788.46|1787.96|1788.82|1788.32|1788.85|1788.35|1788.46|1787.96|154
1640121000000|2021-12-21 21:10:00|1788.81|1788.31|1788.91|1788.41|1789.05|1788.67|1788.71|1788.21|183
1640121300000|2021-12-21 21:15:00|1788.9|1788.4|1789.12|1788.62|1789.13|1788.63|1788.8|1788.4|148
1640121600000|2021-12-21 21:20:00|1789.13|1788.63|1788.98|1788.48|1789.23|1788.73|1788.97|1788.47|196
1640121900000|2021-12-21 21:25:00|1788.99|1788.49|1789.15|1788.65|1789.23|1788.82|1788.79|1788.29|221
1640122200000|2021-12-21 21:30:00|1789.16|1788.66|1788.98|1788.48|1789.16|1788.66|1788.84|1788.34|157
1640122500000|2021-12-21 21:35:00|1789.01|1788.51|1789.03|1788.53|1789.13|1788.71|1788.9|1788.44|163
1640122800000|2021-12-21 21:40:00|1789.02|1788.52|1789.17|1788.67|1789.2|1788.7|1788.91|1788.52|142
1640123100000|2021-12-21 21:45:00|1789.2|1788.7|1789.13|1788.63|1789.4|1788.9|1788.98|1788.48|282
1640123400000|2021-12-21 21:50:00|1789.09|1788.59|1789.09|1788.59|1789.34|1788.84|1788.92|1788.42|197
1640123700000|2021-12-21 21:55:00|1789.1|1788.6|1789.65|1789.15|1789.86|1789.36|1788.99|1788.49|316
1640127600000|2021-12-21 23:00:00|1789.53|1789.03|1789.45|1788.95|1789.75|1789.25|1789.36|1788.86|161
1640127900000|2021-12-21 23:05:00|1789.44|1788.94|1789.55|1789.05|1789.64|1789.14|1789.33|1788.83|249
1640128200000|2021-12-21 23:10:00|1789.56|1789.06|1789.93|1789.43|1789.99|1789.49|1789.56|1789.06|210
1640128500000|2021-12-21 23:15:00|1789.92|1789.42|1790.08|1789.58|1790.19|1789.71|1789.75|1789.25|224
1640128800000|2021-12-21 23:20:00|1790.1|1789.6|1789.27|1788.77|1790.47|1790.05|1789.03|1788.53|323
1640129100000|2021-12-21 23:25:00|1789.3|1788.8|1790.01|1789.51|1790.06|1789.56|1789.24|1788.74|319
1640129400000|2021-12-21 23:30:00|1789.98|1789.48|1789.58|1789.08|1790.44|1789.94|1789.38|1788.88|517
1640129700000|2021-12-21 23:35:00|1789.64|1789.14|1790.2|1789.7|1790.22|1789.72|1789.53|1789.03|204
1640130000000|2021-12-21 23:40:00|1790.19|1789.69|1789.92|1789.42|1790.24|1789.74|1789.85|1789.35|177
1640130300000|2021-12-21 23:45:00|1789.91|1789.41|1789.65|1789.15|1789.95|1789.45|1789.58|1789.08|122
1640130600000|2021-12-21 23:50:00|1789.68|1789.18|1790.46|1789.96|1790.53|1790.03|1789.39|1788.89|372
1640130900000|2021-12-21 23:55:00|1790.44|1789.94|1790.84|1790.34|1790.99|1790.49|1790.19|1789.69|247
1640131200000|2021-12-22 00:00:00|1790.83|1790.33|1790.5|1790|1791.55|1791.05|1790.43|1789.93|600
1640131500000|2021-12-22 00:05:00|1790.51|1790.01|1790.59|1790.09|1791.3|1790.8|1790.49|1789.99|350
1640131800000|2021-12-22 00:10:00|1790.65|1790.15|1790.62|1790.12|1790.94|1790.44|1790.55|1790.1|193
1640132100000|2021-12-22 00:15:00|1790.58|1790.08|1790.23|1789.73|1790.72|1790.22|1790.12|1789.68|269
1640132400000|2021-12-22 00:20:00|1790.22|1789.72|1790.41|1789.91|1790.66|1790.16|1790.05|1789.6|250
1640132700000|2021-12-22 00:25:00|1790.42|1789.92|1790.15|1789.65|1790.45|1790.01|1790.1|1789.6|273
1640133000000|2021-12-22 00:30:00|1790.2|1789.7|1790.1|1789.6|1790.28|1789.85|1790.02|1789.52|208
1640133300000|2021-12-22 00:35:00|1790.13|1789.63|1789.99|1789.49|1790.25|1789.84|1789.87|1789.44|210
1640133600000|2021-12-22 00:40:00|1789.94|1789.44|1789.65|1789.15|1790.06|1789.56|1789.6|1789.1|144
1640133900000|2021-12-22 00:45:00|1789.66|1789.16|1789.88|1789.38|1790.04|1789.64|1788.97|1788.6|549
1640134200000|2021-12-22 00:50:00|1789.87|1789.37|1789.08|1788.58|1789.92|1789.42|1789.05|1788.55|399
1640134500000|2021-12-22 00:55:00|1789.1|1788.6|1789.23|1788.73|1789.48|1789.05|1788.84|1788.34|310
1640134800000|2021-12-22 01:00:00|1789.29|1788.79|1789.31|1788.81|1789.52|1789.03|1788.66|1788.16|696
1640135100000|2021-12-22 01:05:00|1789.3|1788.8|1789.04|1788.54|1789.47|1789.02|1788.6|1788.1|579
1640135400000|2021-12-22 01:10:00|1789.08|1788.58|1789.75|1789.25|1789.83|1789.41|1789|1788.5|429
1640135700000|2021-12-22 01:15:00|1789.74|1789.24|1789.66|1789.16|1790|1789.5|1789.38|1789.01|466
1640136000000|2021-12-22 01:20:00|1789.69|1789.19|1789.62|1789.12|1789.97|1789.47|1789.45|1788.95|431
1640136300000|2021-12-22 01:25:00|1789.64|1789.14|1789.65|1789.15|1789.8|1789.4|1789.28|1788.78|334
1640136600000|2021-12-22 01:30:00|1789.7|1789.2|1789.93|1789.43|1789.98|1789.48|1789.59|1789.1|391
1640136900000|2021-12-22 01:35:00|1789.94|1789.44|1790.32|1789.82|1790.35|1789.85|1789.87|1789.37|401
1640137200000|2021-12-22 01:40:00|1790.31|1789.81|1790.14|1789.64|1790.32|1789.82|1789.79|1789.46|310
1640137500000|2021-12-22 01:45:00|1790.13|1789.63|1790.26|1789.76|1790.35|1789.92|1790.02|1789.52|394
1640137800000|2021-12-22 01:50:00|1790.24|1789.74|1789.98|1789.48|1790.34|1789.84|1789.9|1789.4|306
1640138100000|2021-12-22 01:55:00|1789.99|1789.49|1789.82|1789.32|1790.3|1789.91|1789.81|1789.31|389
1640138400000|2021-12-22 02:00:00|1789.93|1789.43|1789.92|1789.42|1790.11|1789.62|1789.74|1789.24|384
1640138700000|2021-12-22 02:05:00|1789.93|1789.43|1789.43|1788.93|1790.02|1789.52|1789.41|1788.91|335
1640139000000|2021-12-22 02:10:00|1789.44|1788.94|1789.21|1788.71|1789.65|1789.15|1789.14|1788.64|301
1640139300000|2021-12-22 02:15:00|1789.3|1788.8|1789.45|1788.95|1789.51|1789.01|1789.07|1788.57|240
1640139600000|2021-12-22 02:20:00|1789.41|1788.91|1789.23|1788.73|1789.53|1789.13|1789.22|1788.72|309
1640139900000|2021-12-22 02:25:00|1789.24|1788.74|1789.25|1788.75|1789.42|1788.92|1789.18|1788.68|165
1640140200000|2021-12-22 02:30:00|1789.28|1788.78|1789.46|1789.16|1789.61|1789.23|1789.19|1788.69|366
1640140500000|2021-12-22 02:35:00|1789.57|1789.07|1789.5|1789|1789.82|1789.42|1789.33|1788.83|476
1640140800000|2021-12-22 02:40:00|1789.49|1788.99|1789.11|1788.61|1789.55|1789.05|1788.86|1788.37|457
1640141100000|2021-12-22 02:45:00|1789.1|1788.6|1789.22|1788.72|1789.3|1788.91|1788.82|1788.38|451
1640141400000|2021-12-22 02:50:00|1789.27|1788.77|1789.05|1788.55|1789.44|1789.05|1789.01|1788.51|332
1640141700000|2021-12-22 02:55:00|1789.04|1788.54|1789.29|1788.79|1789.55|1789.05|1788.89|1788.39|346
1640142000000|2021-12-22 03:00:00|1789.3|1788.8|1789.14|1788.64|1789.73|1789.23|1789.08|1788.58|371
1640142300000|2021-12-22 03:05:00|1789.15|1788.65|1789.37|1788.87|1789.43|1788.98|1788.81|1788.35|357
1640142600000|2021-12-22 03:10:00|1789.38|1788.88|1789.27|1788.77|1789.58|1789.17|1789.11|1788.71|290
1640142900000|2021-12-22 03:15:00|1789.26|1788.76|1789.53|1789.03|1789.61|1789.19|1789.26|1788.76|276
1640143200000|2021-12-22 03:20:00|1789.54|1789.04|1790.27|1789.77|1790.28|1789.78|1789.39|1788.89|416
1640143500000|2021-12-22 03:25:00|1790.26|1789.76|1790.8|1790.3|1791.04|1790.54|1790.12|1789.62|643
1640143800000|2021-12-22 03:30:00|1790.82|1790.32|1790.68|1790.18|1790.88|1790.44|1790.54|1790.04|241
1640144100000|2021-12-22 03:35:00|1790.69|1790.19|1790.45|1789.95|1790.69|1790.19|1790.32|1789.85|182
1640144400000|2021-12-22 03:40:00|1790.46|1789.96|1790.37|1789.87|1790.79|1790.32|1790.29|1789.79|186
1640144700000|2021-12-22 03:45:00|1790.35|1789.85|1789.8|1789.3|1790.4|1789.9|1789.79|1789.29|170
1640145000000|2021-12-22 03:50:00|1789.81|1789.31|1789.75|1789.25|1789.82|1789.32|1789.62|1789.12|129
1640145300000|2021-12-22 03:55:00|1789.73|1789.23|1789.51|1789.01|1789.74|1789.24|1789.45|1788.95|158
1640145600000|2021-12-22 04:00:00|1789.5|1789|1789.56|1789.06|1789.63|1789.13|1789.38|1788.88|181
1640145900000|2021-12-22 04:05:00|1789.55|1789.05|1789.2|1788.7|1789.58|1789.08|1789.16|1788.66|175
1640146200000|2021-12-22 04:10:00|1789.19|1788.69|1788.91|1788.41|1789.22|1788.72|1788.86|1788.39|193
1640146500000|2021-12-22 04:15:00|1788.92|1788.42|1788.96|1788.46|1789.13|1788.63|1788.83|1788.33|219
1640146800000|2021-12-22 04:20:00|1788.98|1788.48|1789|1788.5|1789.03|1788.59|1788.79|1788.39|84
1640147100000|2021-12-22 04:25:00|1788.99|1788.49|1788.97|1788.47|1789.05|1788.55|1788.88|1788.38|107
1640147400000|2021-12-22 04:30:00|1788.94|1788.44|1789.19|1788.69|1789.37|1788.9|1788.94|1788.44|188
1640147700000|2021-12-22 04:35:00|1789.15|1788.65|1788.9|1788.4|1789.15|1788.65|1788.83|1788.39|100
1640148000000|2021-12-22 04:40:00|1788.91|1788.41|1788.9|1788.4|1788.95|1788.45|1788.84|1788.34|139
1640148300000|2021-12-22 04:45:00|1788.89|1788.39|1789.09|1788.59|1789.15|1788.65|1788.76|1788.34|116
1640148600000|2021-12-22 04:50:00|1789.08|1788.58|1788.95|1788.45|1789.08|1788.58|1788.85|1788.35|101
1640148900000|2021-12-22 04:55:00|1788.94|1788.44|1789.06|1788.56|1789.14|1788.64|1788.69|1788.19|137
1640149200000|2021-12-22 05:00:00|1789.05|1788.55|1788.65|1788.15|1789.06|1788.56|1788.49|1787.99|356
1640149500000|2021-12-22 05:05:00|1788.64|1788.14|1787.97|1787.47|1788.65|1788.15|1787.86|1787.46|271
1640149800000|2021-12-22 05:10:00|1787.94|1787.44|1788.02|1787.52|1788.15|1787.7|1787.74|1787.32|448
1640150100000|2021-12-22 05:15:00|1788.03|1787.53|1788.02|1787.52|1788.2|1787.7|1787.86|1787.36|241
1640150400000|2021-12-22 05:20:00|1788.05|1787.55|1788.32|1787.82|1788.49|1788.01|1787.9|1787.4|234
1640150700000|2021-12-22 05:25:00|1788.31|1787.81|1787.88|1787.38|1788.36|1787.91|1787.74|1787.33|181
1640151000000|2021-12-22 05:30:00|1787.9|1787.4|1788.18|1787.68|1788.55|1788.13|1787.83|1787.34|468
1640151300000|2021-12-22 05:35:00|1788.19|1787.69|1788.58|1788.08|1788.71|1788.21|1788.05|1787.65|281
1640151600000|2021-12-22 05:40:00|1788.56|1788.06|1788.69|1788.19|1788.87|1788.37|1788.27|1787.77|302
1640151900000|2021-12-22 05:45:00|1788.67|1788.17|1788.33|1787.83|1788.85|1788.35|1788|1787.5|412
1640152200000|2021-12-22 05:50:00|1788.26|1787.96|1788.19|1787.69|1788.38|1787.96|1787.93|1787.5|312
1640152500000|2021-12-22 05:55:00|1788.18|1787.68|1788.02|1787.52|1788.25|1787.84|1787.68|1787.18|373
1640152800000|2021-12-22 06:00:00|1788.04|1787.54|1787.7|1787.2|1788.12|1787.72|1787.28|1786.78|464
1640153100000|2021-12-22 06:05:00|1787.66|1787.16|1787.93|1787.43|1788.04|1787.54|1787.49|1786.99|344
1640153400000|2021-12-22 06:10:00|1787.94|1787.44|1787.88|1787.38|1788.04|1787.54|1787.55|1787.05|366
1640153700000|2021-12-22 06:15:00|1787.9|1787.4|1787.9|1787.4|1788.16|1787.76|1787.63|1787.17|368
1640154000000|2021-12-22 06:20:00|1787.91|1787.41|1788.23|1787.73|1788.39|1787.89|1787.91|1787.41|371
1640154300000|2021-12-22 06:25:00|1788.2|1787.7|1788.6|1788.1|1788.62|1788.12|1788.11|1787.61|316
1640154600000|2021-12-22 06:30:00|1788.56|1788.06|1788.48|1787.98|1789.19|1788.69|1788.36|1787.91|453
1640154900000|2021-12-22 06:35:00|1788.47|1787.97|1788.14|1787.64|1788.63|1788.28|1787.44|1786.94|520
1640155200000|2021-12-22 06:40:00|1788.19|1787.69|1788.45|1787.95|1788.67|1788.17|1788.17|1787.67|378
1640155500000|2021-12-22 06:45:00|1788.44|1787.94|1788.46|1787.96|1788.5|1788|1787.89|1787.39|246
1640155800000|2021-12-22 06:50:00|1788.49|1787.99|1788.52|1788.02|1788.73|1788.23|1788.11|1787.61|460
1640156100000|2021-12-22 06:55:00|1788.54|1788.04|1788.02|1787.52|1788.56|1788.06|1787.78|1787.4|361
1640156400000|2021-12-22 07:00:00|1787.99|1787.49|1788.03|1787.53|1788.32|1787.82|1787.83|1787.33|381
1640156700000|2021-12-22 07:05:00|1788.01|1787.51|1788.14|1787.64|1788.47|1787.97|1787.8|1787.3|341
1640157000000|2021-12-22 07:10:00|1788.25|1787.75|1786.98|1786.48|1788.5|1788|1786.7|1786.24|487
1640157300000|2021-12-22 07:15:00|1786.95|1786.45|1787.03|1786.53|1787.77|1787.27|1786.77|1786.27|441
1640157600000|2021-12-22 07:20:00|1787|1786.5|1786.88|1786.38|1787.49|1786.99|1786.85|1786.35|414
1640157900000|2021-12-22 07:25:00|1786.89|1786.39|1787.41|1786.91|1787.47|1786.97|1786.83|1786.39|389
1640158200000|2021-12-22 07:30:00|1787.4|1786.9|1787.16|1786.66|1787.42|1786.92|1786.9|1786.4|449
1640158500000|2021-12-22 07:35:00|1787.13|1786.63|1787.12|1786.62|1787.2|1786.76|1786.72|1786.27|377
1640158800000|2021-12-22 07:40:00|1787.14|1786.64|1786.89|1786.39|1787.59|1787.09|1786.78|1786.28|406
1640159100000|2021-12-22 07:45:00|1786.87|1786.37|1786.69|1786.19|1786.89|1786.39|1786.55|1786.09|427
1640159400000|2021-12-22 07:50:00|1786.67|1786.17|1786.54|1786.04|1786.94|1786.44|1786.42|1785.92|455
1640159700000|2021-12-22 07:55:00|1786.55|1786.05|1787.23|1786.73|1787.31|1786.96|1786.49|1786|379
1640160000000|2021-12-22 08:00:00|1787.19|1786.89|1788.15|1787.65|1788.26|1787.86|1787.19|1786.89|668
1640160300000|2021-12-22 08:05:00|1788.05|1787.75|1789.57|1789.27|1789.73|1789.36|1788.05|1787.67|755
1640160600000|2021-12-22 08:10:00|1789.61|1789.31|1788.72|1788.22|1790.11|1789.73|1788.51|1788.2|834
1640160900000|2021-12-22 08:15:00|1788.73|1788.23|1788.11|1787.61|1788.96|1788.5|1788|1787.58|603
1640161200000|2021-12-22 08:20:00|1788.09|1787.59|1787.78|1787.28|1788.12|1787.69|1787.38|1786.95|602
1640161500000|2021-12-22 08:25:00|1787.8|1787.3|1787.22|1786.72|1787.86|1787.36|1786.6|1786.19|645
1640161800000|2021-12-22 08:30:00|1787.21|1786.71|1787.01|1786.51|1787.71|1787.28|1786.9|1786.42|431
1640162100000|2021-12-22 08:35:00|1787|1786.5|1787.01|1786.51|1787.07|1786.7|1786.57|1786.18|486
1640162400000|2021-12-22 08:40:00|1787|1786.5|1786.96|1786.46|1787.06|1786.63|1786.46|1786.05|509
1640162700000|2021-12-22 08:45:00|1786.98|1786.48|1786.75|1786.25|1787.08|1786.66|1786.44|1786.01|395
1640163000000|2021-12-22 08:50:00|1786.76|1786.26|1786.42|1785.92|1786.93|1786.55|1786.17|1785.67|330
1640163300000|2021-12-22 08:55:00|1786.43|1785.93|1787.27|1786.77|1787.61|1787.22|1786.16|1785.75|532
1640163600000|2021-12-22 09:00:00|1787.25|1786.75|1787.5|1787.2|1787.64|1787.23|1787.03|1786.6|459
1640163900000|2021-12-22 09:05:00|1787.49|1787.19|1788|1787.7|1788.2|1787.79|1787.39|1787|425
1640164200000|2021-12-22 09:10:00|1788.01|1787.71|1788.54|1788.04|1788.56|1788.19|1787.38|1787.01|426
1640164500000|2021-12-22 09:15:00|1788.4|1788.1|1788.75|1788.25|1789.07|1788.71|1788.35|1787.95|509
1640164800000|2021-12-22 09:20:00|1788.72|1788.22|1788.64|1788.14|1789.06|1788.69|1788.56|1788.11|424
1640165100000|2021-12-22 09:25:00|1788.63|1788.13|1788.43|1788.13|1788.93|1788.54|1788.27|1787.87|339
1640165400000|2021-12-22 09:30:00|1788.45|1788.15|1788.44|1787.94|1788.64|1788.24|1787.79|1787.36|435
1640165700000|2021-12-22 09:35:00|1788.42|1787.92|1788.63|1788.13|1788.78|1788.35|1788.25|1787.86|335
1640166000000|2021-12-22 09:40:00|1788.62|1788.12|1788.44|1787.94|1788.67|1788.25|1788.15|1787.76|449
1640166300000|2021-12-22 09:45:00|1788.46|1787.96|1788.09|1787.59|1788.61|1788.25|1787.83|1787.41|452
1640166600000|2021-12-22 09:50:00|1787.97|1787.67|1788.21|1787.71|1788.44|1788.06|1787.95|1787.57|411
1640166900000|2021-12-22 09:55:00|1788.22|1787.72|1788.63|1788.33|1788.77|1788.35|1788.21|1787.72|403
1640167200000|2021-12-22 10:00:00|1788.62|1788.32|1789.27|1788.77|1789.36|1788.97|1788.62|1788.17|399
1640167500000|2021-12-22 10:05:00|1789.26|1788.76|1789.63|1789.13|1789.73|1789.34|1789.03|1788.53|319
1640167800000|2021-12-22 10:10:00|1789.62|1789.12|1788.95|1788.45|1789.64|1789.28|1788.81|1788.42|377
1640168100000|2021-12-22 10:15:00|1788.89|1788.39|1788.94|1788.64|1789.24|1788.83|1788.57|1788.19|424
1640168400000|2021-12-22 10:20:00|1788.95|1788.65|1789.95|1789.45|1790.15|1789.76|1788.79|1788.42|382
1640168700000|2021-12-22 10:25:00|1789.91|1789.61|1790.21|1789.91|1790.44|1790.05|1789.85|1789.39|459
1640169000000|2021-12-22 10:30:00|1790.22|1789.92|1790.38|1789.88|1790.54|1790.12|1789.68|1789.38|521
1640169300000|2021-12-22 10:35:00|1790.37|1789.87|1791.49|1790.99|1791.51|1791.14|1790.19|1789.74|564
1640169600000|2021-12-22 10:40:00|1791.48|1790.98|1791.6|1791.3|1791.78|1791.38|1791.1|1790.68|508
1640169900000|2021-12-22 10:45:00|1791.7|1791.2|1791.12|1790.82|1791.7|1791.33|1790.91|1790.5|474
1640170200000|2021-12-22 10:50:00|1791.24|1790.74|1790.86|1790.36|1791.24|1790.82|1790.7|1790.33|364
1640170500000|2021-12-22 10:55:00|1790.85|1790.35|1790.18|1789.68|1790.86|1790.36|1790.01|1789.61|417
1640170800000|2021-12-22 11:00:00|1790.14|1789.64|1789.55|1789.05|1790.51|1790.06|1789.41|1789.01|464
1640171100000|2021-12-22 11:05:00|1789.54|1789.04|1789.78|1789.28|1789.78|1789.39|1789.14|1788.72|337
1640171400000|2021-12-22 11:10:00|1789.79|1789.29|1789.24|1788.94|1789.82|1789.41|1788.7|1788.29|425
1640171700000|2021-12-22 11:15:00|1789.35|1788.85|1790.24|1789.74|1790.66|1790.24|1788.86|1788.46|543
1640172000000|2021-12-22 11:20:00|1790.23|1789.73|1790.42|1789.92|1790.58|1790.2|1790.11|1789.71|518
1640172300000|2021-12-22 11:25:00|1790.41|1789.91|1790.38|1790.08|1790.68|1790.28|1790.1|1789.69|490
1640172600000|2021-12-22 11:30:00|1790.39|1790.09|1790.69|1790.19|1790.83|1790.48|1790.04|1789.7|585
1640172900000|2021-12-22 11:35:00|1790.7|1790.2|1791.21|1790.71|1791.22|1790.75|1790.43|1789.96|464
1640173200000|2021-12-22 11:40:00|1791.22|1790.72|1790.61|1790.31|1791.55|1791.19|1790.6|1790.2|531
1640173500000|2021-12-22 11:45:00|1790.62|1790.32|1791.22|1790.72|1791.38|1790.9|1790.56|1790.11|504
1640173800000|2021-12-22 11:50:00|1791.2|1790.7|1791.45|1790.95|1791.49|1791.02|1790.92|1790.5|482
1640174100000|2021-12-22 11:55:00|1791.53|1791.03|1791.31|1790.81|1791.64|1791.22|1790.95|1790.57|492
1640174400000|2021-12-22 12:00:00|1791.3|1790.8|1791.49|1791.19|1791.68|1791.24|1791.05|1790.66|478
1640174700000|2021-12-22 12:05:00|1791.48|1791.18|1790.18|1789.68|1791.61|1791.18|1790.16|1789.68|392
1640175000000|2021-12-22 12:10:00|1790.19|1789.69|1790.92|1790.42|1791.01|1790.51|1790.15|1789.65|272
1640175300000|2021-12-22 12:15:00|1790.93|1790.43|1791.22|1790.72|1791.43|1790.93|1790.66|1790.24|355
1640175600000|2021-12-22 12:20:00|1791.21|1790.71|1791.37|1790.87|1791.78|1791.28|1791.1|1790.69|402
1640175900000|2021-12-22 12:25:00|1791.36|1790.86|1791.64|1791.14|1791.96|1791.56|1791.35|1790.85|413
1640176200000|2021-12-22 12:30:00|1791.63|1791.13|1792.65|1792.35|1792.9|1792.49|1791.54|1791.13|721
1640176500000|2021-12-22 12:35:00|1792.72|1792.42|1792.53|1792.03|1792.84|1792.45|1792.08|1791.68|520
1640176800000|2021-12-22 12:40:00|1792.5|1792|1792.63|1792.13|1793.44|1793.04|1792.25|1791.76|675
1640177100000|2021-12-22 12:45:00|1792.65|1792.15|1793.29|1792.79|1793.3|1792.92|1792.48|1791.99|434
1640177400000|2021-12-22 12:50:00|1793.3|1792.8|1793.49|1793.19|1793.61|1793.2|1792.83|1792.38|538
1640177700000|2021-12-22 12:55:00|1793.51|1793.21|1793.79|1793.29|1793.86|1793.46|1793.19|1792.81|595
1640178000000|2021-12-22 13:00:00|1793.8|1793.3|1793.11|1792.61|1793.9|1793.49|1792.61|1792.11|877
1640178300000|2021-12-22 13:05:00|1793.1|1792.6|1793.42|1792.92|1793.42|1792.97|1792.52|1792.05|661
1640178600000|2021-12-22 13:10:00|1793.41|1792.91|1793.21|1792.71|1793.77|1793.47|1793.1|1792.6|639
1640178900000|2021-12-22 13:15:00|1793.23|1792.73|1793.18|1792.88|1793.38|1793.04|1792.54|1792.18|615
1640179200000|2021-12-22 13:20:00|1793.24|1792.94|1793.02|1792.52|1793.26|1792.96|1792.52|1792.13|704
1640179500000|2021-12-22 13:25:00|1793.01|1792.51|1793.46|1792.96|1793.58|1793.08|1792.41|1792.01|659
1640179800000|2021-12-22 13:30:00|1793.45|1792.95|1792.02|1791.52|1793.67|1793.25|1791.19|1790.82|917
1640180100000|2021-12-22 13:35:00|1791.88|1791.58|1791.8|1791.3|1792.12|1791.71|1791.01|1790.63|920
1640180400000|2021-12-22 13:40:00|1791.81|1791.31|1792.72|1792.42|1792.94|1792.45|1791.49|1791.09|801
1640180700000|2021-12-22 13:45:00|1792.71|1792.41|1793.72|1793.22|1793.87|1793.47|1792.67|1792.23|779
1640181000000|2021-12-22 13:50:00|1793.71|1793.21|1793.27|1792.97|1793.85|1793.36|1792.83|1792.36|602
1640181300000|2021-12-22 13:55:00|1793.38|1792.88|1794.75|1794.45|1794.95|1794.63|1793.24|1792.86|855
1640181600000|2021-12-22 14:00:00|1794.78|1794.48|1794.23|1793.93|1794.78|1794.48|1793.63|1793.33|763
1640181900000|2021-12-22 14:05:00|1794.35|1793.85|1794.82|1794.32|1795.23|1794.79|1794.19|1793.85|799
1640182200000|2021-12-22 14:10:00|1794.8|1794.3|1793.56|1793.26|1795|1794.63|1793.43|1793.04|756
1640182500000|2021-12-22 14:15:00|1793.57|1793.27|1794.2|1793.7|1794.5|1794.05|1793.52|1793.13|627
1640182800000|2021-12-22 14:20:00|1794.15|1793.65|1794.68|1794.18|1794.78|1794.38|1793.97|1793.58|567
1640183100000|2021-12-22 14:25:00|1794.69|1794.19|1794.14|1793.64|1794.98|1794.55|1793.77|1793.39|718
1640183400000|2021-12-22 14:30:00|1794.12|1793.62|1793.93|1793.43|1794.73|1794.35|1793.34|1792.84|991
1640183700000|2021-12-22 14:35:00|1793.9|1793.4|1792.5|1792|1793.9|1793.4|1792.04|1791.74|883
1640184000000|2021-12-22 14:40:00|1792.49|1791.99|1791.78|1791.48|1792.91|1792.41|1791.74|1791.3|754
1640184300000|2021-12-22 14:45:00|1791.77|1791.47|1791.85|1791.55|1792.41|1792.02|1791.02|1790.52|975
1640184600000|2021-12-22 14:50:00|1791.86|1791.56|1789.97|1789.47|1791.94|1791.57|1789.29|1788.99|1069
1640184900000|2021-12-22 14:55:00|1789.89|1789.39|1790.79|1790.29|1790.84|1790.34|1789.04|1788.74|1019
1640185200000|2021-12-22 15:00:00|1790.8|1790.3|1793.1|1792.6|1793.23|1792.92|1790.75|1790.25|1118
1640185500000|2021-12-22 15:05:00|1793.06|1792.56|1793.01|1792.51|1793.32|1792.96|1792.07|1791.66|906
1640185800000|2021-12-22 15:10:00|1793|1792.5|1792.65|1792.35|1793.42|1793.02|1792.63|1792.24|760
1640186100000|2021-12-22 15:15:00|1792.66|1792.36|1792.83|1792.33|1793.33|1792.95|1792.49|1792.02|803
1640186400000|2021-12-22 15:20:00|1792.84|1792.34|1793.1|1792.6|1793.42|1792.98|1791.84|1791.46|655
1640186700000|2021-12-22 15:25:00|1793.05|1792.55|1793.15|1792.65|1793.71|1793.31|1792.68|1792.31|783
1640187000000|2021-12-22 15:30:00|1793.14|1792.64|1792.9|1792.6|1793.57|1793.18|1792.69|1792.29|666
1640187300000|2021-12-22 15:35:00|1792.89|1792.59|1793.37|1792.87|1793.44|1793.03|1792.63|1792.23|694
1640187600000|2021-12-22 15:40:00|1793.38|1792.88|1794|1793.5|1794.21|1793.74|1793.11|1792.67|709
1640187900000|2021-12-22 15:45:00|1794.01|1793.51|1794.7|1794.2|1794.86|1794.5|1793.86|1793.5|702
1640188200000|2021-12-22 15:50:00|1794.69|1794.19|1795.42|1794.92|1795.47|1795.08|1794.53|1794.14|721
1640188500000|2021-12-22 15:55:00|1795.43|1794.93|1796.04|1795.54|1796.16|1795.69|1795.24|1794.84|828
1640188800000|2021-12-22 16:00:00|1796.09|1795.59|1798.8|1798.3|1798.82|1798.49|1796|1795.5|1061
1640189100000|2021-12-22 16:05:00|1798.53|1798.23|1799.94|1799.44|1800|1799.5|1798.29|1797.99|960
1640189400000|2021-12-22 16:10:00|1799.97|1799.47|1799.3|1798.8|1800.22|1799.72|1798.68|1798.18|960
1640189700000|2021-12-22 16:15:00|1799.33|1798.83|1798.77|1798.47|1800.09|1799.59|1798.74|1798.38|800
1640190000000|2021-12-22 16:20:00|1798.79|1798.49|1799.04|1798.54|1799.25|1798.75|1798.04|1797.63|642
1640190300000|2021-12-22 16:25:00|1799.03|1798.53|1799.99|1799.49|1800.03|1799.53|1798.71|1798.28|568
1640190600000|2021-12-22 16:30:00|1799.94|1799.44|1798.11|1797.81|1799.98|1799.48|1797.69|1797.31|777
1640190900000|2021-12-22 16:35:00|1798.1|1797.8|1797.71|1797.21|1798.29|1797.95|1797.38|1796.96|644
1640191200000|2021-12-22 16:40:00|1797.58|1797.28|1797.82|1797.32|1797.88|1797.41|1797.28|1796.89|622
1640191500000|2021-12-22 16:45:00|1797.83|1797.33|1797.84|1797.34|1797.96|1797.66|1796.86|1796.55|596
1640191800000|2021-12-22 16:50:00|1797.83|1797.33|1798.16|1797.66|1798.21|1797.71|1797.09|1796.72|527
1640192100000|2021-12-22 16:55:00|1798.18|1797.68|1798.66|1798.16|1798.81|1798.31|1797.85|1797.35|553
1640192400000|2021-12-22 17:00:00|1798.68|1798.18|1798.36|1797.86|1798.82|1798.32|1797.78|1797.43|554
1640192700000|2021-12-22 17:05:00|1798.4|1797.9|1798.54|1798.04|1798.82|1798.32|1798.22|1797.72|380
1640193000000|2021-12-22 17:10:00|1798.49|1797.99|1797.93|1797.43|1798.63|1798.25|1797.74|1797.29|466
1640193300000|2021-12-22 17:15:00|1797.96|1797.46|1797.94|1797.44|1798.46|1797.96|1797.89|1797.39|367
1640193600000|2021-12-22 17:20:00|1797.92|1797.42|1798.43|1797.93|1798.55|1798.05|1797.85|1797.39|434
1640193900000|2021-12-22 17:25:00|1798.45|1797.95|1798.42|1797.92|1798.74|1798.24|1798.12|1797.69|369
1640194200000|2021-12-22 17:30:00|1798.41|1797.91|1798.66|1798.16|1798.79|1798.41|1798.11|1797.69|359
1640194500000|2021-12-22 17:35:00|1798.64|1798.14|1799.26|1798.76|1799.27|1798.77|1798.52|1798.02|377
1640194800000|2021-12-22 17:40:00|1799.27|1798.77|1799.77|1799.27|1799.78|1799.36|1799.19|1798.77|353
1640195100000|2021-12-22 17:45:00|1799.78|1799.28|1799.58|1799.08|1799.82|1799.38|1799.36|1798.96|411
1640195400000|2021-12-22 17:50:00|1799.57|1799.07|1799.66|1799.36|1799.9|1799.4|1799.49|1799.05|276
1640195700000|2021-12-22 17:55:00|1799.64|1799.34|1799.85|1799.35|1800.17|1799.67|1799.61|1799.16|405
1640196000000|2021-12-22 18:00:00|1799.84|1799.34|1800.43|1799.93|1800.47|1800.1|1799.7|1799.29|527
1640196300000|2021-12-22 18:05:00|1800.44|1799.94|1799.93|1799.43|1800.53|1800.07|1799.81|1799.36|439
1640196600000|2021-12-22 18:10:00|1799.94|1799.44|1799.95|1799.45|1800.25|1799.85|1799.71|1799.21|370
1640196900000|2021-12-22 18:15:00|1799.94|1799.44|1799.75|1799.45|1800.07|1799.64|1799.61|1799.11|396
1640197200000|2021-12-22 18:20:00|1799.73|1799.43|1800.7|1800.2|1800.78|1800.3|1799.73|1799.35|544
1640197500000|2021-12-22 18:25:00|1800.71|1800.21|1801.63|1801.13|1802.06|1801.6|1800.27|1799.77|793
1640197800000|2021-12-22 18:30:00|1801.65|1801.15|1802.51|1802.01|1802.73|1802.23|1801.48|1800.98|667
1640198100000|2021-12-22 18:35:00|1802.5|1802|1801.77|1801.27|1802.77|1802.28|1801.68|1801.26|445
1640198400000|2021-12-22 18:40:00|1801.78|1801.28|1801.75|1801.25|1802.01|1801.51|1801.39|1800.92|492
1640198700000|2021-12-22 18:45:00|1801.74|1801.24|1801.32|1800.82|1801.91|1801.41|1801.07|1800.68|417
1640199000000|2021-12-22 18:50:00|1801.3|1800.8|1801.71|1801.21|1801.89|1801.39|1801.29|1800.79|451
1640199300000|2021-12-22 18:55:00|1801.72|1801.22|1802.17|1801.67|1802.59|1802.09|1801.72|1801.22|445
1640199600000|2021-12-22 19:00:00|1802.21|1801.71|1802.76|1802.26|1802.83|1802.37|1802.1|1801.6|440
1640199900000|2021-12-22 19:05:00|1802.75|1802.25|1802.86|1802.36|1802.96|1802.55|1802.44|1801.98|354
1640200200000|2021-12-22 19:10:00|1802.85|1802.35|1802.95|1802.45|1803.13|1802.63|1802.64|1802.18|281
1640200500000|2021-12-22 19:15:00|1802.94|1802.44|1802.8|1802.3|1803.15|1802.7|1802.65|1802.17|358
1640200800000|2021-12-22 19:20:00|1802.81|1802.31|1802.6|1802.1|1802.94|1802.51|1802.46|1802.07|321
1640201100000|2021-12-22 19:25:00|1802.61|1802.11|1802.01|1801.71|1802.63|1802.13|1801.94|1801.55|376
1640201400000|2021-12-22 19:30:00|1801.99|1801.69|1802.55|1802.05|1802.57|1802.15|1801.92|1801.51|486
1640201700000|2021-12-22 19:35:00|1802.54|1802.04|1802.03|1801.53|1802.55|1802.05|1801.94|1801.51|249
1640202000000|2021-12-22 19:40:00|1802.04|1801.54|1802.84|1802.34|1802.84|1802.47|1802|1801.5|253
1640202300000|2021-12-22 19:45:00|1802.71|1802.41|1802.81|1802.31|1803.09|1802.59|1802.67|1802.22|327
1640202600000|2021-12-22 19:50:00|1802.8|1802.3|1802.96|1802.46|1803.45|1802.96|1802.76|1802.26|543
1640202900000|2021-12-22 19:55:00|1802.98|1802.48|1803.85|1803.55|1804.18|1803.78|1802.98|1802.48|570
1640203200000|2021-12-22 20:00:00|1803.84|1803.54|1804.37|1803.87|1804.46|1804.16|1803.66|1803.16|494
1640203500000|2021-12-22 20:05:00|1804.34|1803.84|1804.37|1804.07|1804.72|1804.22|1804.22|1803.81|449
1640203800000|2021-12-22 20:10:00|1804.38|1804.08|1804.34|1803.84|1804.64|1804.21|1804.1|1803.72|500
1640204100000|2021-12-22 20:15:00|1804.35|1803.85|1804.52|1804.02|1804.62|1804.13|1804.15|1803.71|373
1640204400000|2021-12-22 20:20:00|1804.51|1804.01|1803.89|1803.39|1804.53|1804.05|1803.77|1803.27|338
1640204700000|2021-12-22 20:25:00|1803.9|1803.4|1804.19|1803.69|1804.24|1803.8|1803.74|1803.24|327
1640205000000|2021-12-22 20:30:00|1804.21|1803.71|1804.03|1803.53|1804.22|1803.79|1803.73|1803.23|455
1640205300000|2021-12-22 20:35:00|1804|1803.5|1803.94|1803.44|1804.42|1804.01|1803.89|1803.39|307
1640205600000|2021-12-22 20:40:00|1803.95|1803.45|1803.84|1803.54|1804.17|1803.68|1803.66|1803.24|279
1640205900000|2021-12-22 20:45:00|1803.86|1803.56|1804.34|1804.04|1804.57|1804.17|1803.86|1803.43|384
1640206200000|2021-12-22 20:50:00|1804.38|1804.08|1804.49|1803.99|1804.68|1804.3|1804.2|1803.78|612
1640206500000|2021-12-22 20:55:00|1804.53|1804.03|1805.17|1804.87|1805.3|1804.95|1804.16|1803.76|622
1640206800000|2021-12-22 21:00:00|1804.9|1804.6|1804.67|1804.17|1804.99|1804.6|1804.08|1803.68|403
1640207100000|2021-12-22 21:05:00|1804.68|1804.18|1804.7|1804.2|1805.15|1804.7|1804.58|1804.16|277
1640207400000|2021-12-22 21:10:00|1804.71|1804.21|1804.6|1804.1|1804.9|1804.51|1804.37|1804.07|222
1640207700000|2021-12-22 21:15:00|1804.65|1804.15|1804.32|1803.82|1804.73|1804.28|1804.14|1803.74|201
1640208000000|2021-12-22 21:20:00|1804.31|1803.81|1803.96|1803.46|1804.37|1803.87|1803.77|1803.35|179
1640208300000|2021-12-22 21:25:00|1803.92|1803.42|1804.09|1803.59|1804.23|1803.73|1803.83|1803.38|257
1640208600000|2021-12-22 21:30:00|1804.08|1803.58|1804.07|1803.57|1804.3|1803.8|1803.95|1803.45|142
1640208900000|2021-12-22 21:35:00|1804.08|1803.58|1804.07|1803.57|1804.16|1803.69|1803.78|1803.36|166
1640209200000|2021-12-22 21:40:00|1804.06|1803.56|1803.88|1803.58|1804.11|1803.68|1803.86|1803.36|169
1640209500000|2021-12-22 21:45:00|1803.87|1803.57|1803.98|1803.48|1804|1803.57|1803.59|1803.09|227
1640209800000|2021-12-22 21:50:00|1803.92|1803.42|1803.94|1803.44|1804.08|1803.58|1803.7|1803.2|232
1640210100000|2021-12-22 21:55:00|1803.95|1803.45|1803.77|1803.27|1804.01|1803.51|1803.36|1802.86|210
1640214000000|2021-12-22 23:00:00|1804.38|1803.88|1803.88|1803.38|1804.49|1803.99|1803.63|1803.13|276
1640214300000|2021-12-22 23:05:00|1803.84|1803.34|1803.75|1803.25|1804|1803.56|1803.44|1802.94|338
1640214600000|2021-12-22 23:10:00|1803.74|1803.24|1803.89|1803.39|1804.34|1803.84|1803.51|1803.01|294
1640214900000|2021-12-22 23:15:00|1803.9|1803.4|1804.34|1803.84|1804.44|1803.94|1803.9|1803.4|161
1640215200000|2021-12-22 23:20:00|1804.32|1803.82|1804.44|1803.94|1804.63|1804.13|1804.31|1803.81|186
1640215500000|2021-12-22 23:25:00|1804.51|1804.01|1804.53|1804.03|1804.83|1804.33|1804.4|1803.9|166
1640215800000|2021-12-22 23:30:00|1804.54|1804.04|1804.85|1804.35|1804.92|1804.42|1804.44|1803.94|175
1640216100000|2021-12-22 23:35:00|1804.83|1804.33|1804.94|1804.44|1805.01|1804.53|1804.79|1804.29|129
1640216400000|2021-12-22 23:40:00|1805|1804.5|1804.6|1804.1|1805.14|1804.64|1804.57|1804.07|251
1640216700000|2021-12-22 23:45:00|1804.61|1804.11|1803.85|1803.35|1804.71|1804.21|1803.83|1803.33|247
1640217000000|2021-12-22 23:50:00|1803.84|1803.34|1803.94|1803.44|1804.12|1803.62|1803.75|1803.25|214
1640217300000|2021-12-22 23:55:00|1803.95|1803.45|1804.05|1803.55|1804.08|1803.58|1803.84|1803.34|214
1640217600000|2021-12-23 00:00:00|1804.01|1803.51|1804.78|1804.28|1804.85|1804.35|1803.75|1803.25|302
1640217900000|2021-12-23 00:05:00|1804.77|1804.27|1804.1|1803.6|1804.93|1804.43|1804.01|1803.51|293
1640218200000|2021-12-23 00:10:00|1804.11|1803.61|1803.73|1803.23|1804.14|1803.64|1803.7|1803.2|185
1640218500000|2021-12-23 00:15:00|1803.74|1803.24|1803.6|1803.1|1803.78|1803.28|1803.45|1802.95|347
1640218800000|2021-12-23 00:20:00|1803.59|1803.09|1803.61|1803.11|1803.74|1803.25|1803.46|1802.96|227
1640219100000|2021-12-23 00:25:00|1803.67|1803.17|1803.66|1803.16|1803.77|1803.27|1803.48|1803|173
1640219400000|2021-12-23 00:30:00|1803.65|1803.15|1804.08|1803.58|1804.27|1803.77|1803.51|1803.01|349
1640219700000|2021-12-23 00:35:00|1804.07|1803.57|1804.17|1803.67|1804.28|1803.78|1803.97|1803.53|330
1640220000000|2021-12-23 00:40:00|1804.18|1803.68|1804.51|1804.01|1804.57|1804.08|1804.13|1803.63|194
1640220300000|2021-12-23 00:45:00|1804.49|1803.99|1804.38|1803.88|1804.57|1804.07|1804.15|1803.69|188
1640220600000|2021-12-23 00:50:00|1804.37|1803.87|1804.06|1803.56|1804.45|1803.95|1803.84|1803.34|254
1640220900000|2021-12-23 00:55:00|1804.05|1803.55|1803.66|1803.16|1804.57|1804.07|1803.54|1803.04|415
1640221200000|2021-12-23 01:00:00|1803.65|1803.15|1804.74|1804.24|1804.76|1804.26|1803.46|1802.96|797
1640221500000|2021-12-23 01:05:00|1804.71|1804.21|1804.44|1803.94|1805.68|1805.18|1804.25|1803.75|752
1640221800000|2021-12-23 01:10:00|1804.42|1803.92|1803.93|1803.43|1804.49|1803.99|1803.56|1803.06|507
1640222100000|2021-12-23 01:15:00|1803.92|1803.42|1804.4|1803.9|1804.57|1804.07|1803.87|1803.37|487
1640222400000|2021-12-23 01:20:00|1804.45|1803.95|1804.44|1803.94|1804.61|1804.11|1804.22|1803.72|423
1640222700000|2021-12-23 01:25:00|1804.43|1803.93|1805.29|1804.79|1805.68|1805.18|1804.43|1803.93|550
1640223000000|2021-12-23 01:30:00|1805.21|1804.71|1804.87|1804.37|1805.27|1804.77|1804.79|1804.29|420
1640223300000|2021-12-23 01:35:00|1804.88|1804.38|1804.9|1804.4|1805.29|1804.79|1804.61|1804.11|448
1640223600000|2021-12-23 01:40:00|1804.89|1804.39|1805.37|1804.87|1805.73|1805.23|1804.78|1804.28|489
1640223900000|2021-12-23 01:45:00|1805.36|1804.86|1805.49|1804.99|1805.63|1805.13|1805.07|1804.57|465
1640224200000|2021-12-23 01:50:00|1805.47|1804.97|1805.75|1805.25|1805.96|1805.53|1805.28|1804.81|562
1640224500000|2021-12-23 01:55:00|1805.74|1805.24|1807.43|1806.93|1807.51|1807.01|1805.69|1805.19|693
1640224800000|2021-12-23 02:00:00|1807.44|1806.94|1808.48|1807.98|1808.54|1808.04|1807.43|1806.93|857
1640225100000|2021-12-23 02:05:00|1808.52|1808.02|1807.78|1807.28|1808.81|1808.31|1807.57|1807.07|742
1640225400000|2021-12-23 02:10:00|1807.7|1807.2|1808.15|1807.65|1808.35|1807.85|1807.55|1807.05|481
1640225700000|2021-12-23 02:15:00|1808.13|1807.63|1807.19|1806.69|1808.28|1807.78|1807.09|1806.59|449
1640226000000|2021-12-23 02:20:00|1807.17|1806.67|1806.8|1806.3|1807.24|1806.74|1806.54|1806.13|339
1640226300000|2021-12-23 02:25:00|1806.81|1806.31|1806.36|1805.86|1806.9|1806.4|1806.31|1805.83|368
1640226600000|2021-12-23 02:30:00|1806.37|1805.87|1806.57|1806.07|1806.86|1806.5|1806.32|1805.86|453
1640226900000|2021-12-23 02:35:00|1806.61|1806.11|1806.56|1806.06|1806.68|1806.27|1806.14|1805.76|340
1640227200000|2021-12-23 02:40:00|1806.57|1806.07|1805.99|1805.49|1806.57|1806.07|1805.94|1805.44|385
1640227500000|2021-12-23 02:45:00|1806|1805.5|1806.09|1805.59|1806.12|1805.62|1805.74|1805.3|297
1640227800000|2021-12-23 02:50:00|1806.08|1805.58|1806.45|1805.95|1806.46|1805.96|1805.97|1805.52|270
1640228100000|2021-12-23 02:55:00|1806.47|1805.97|1807.03|1806.53|1807.15|1806.65|1806.32|1805.82|517
1640228400000|2021-12-23 03:00:00|1807.04|1806.54|1806.9|1806.4|1807.21|1806.72|1806.86|1806.36|316
1640228700000|2021-12-23 03:05:00|1806.87|1806.37|1806.69|1806.19|1806.98|1806.53|1806.57|1806.07|248
1640229000000|2021-12-23 03:10:00|1806.72|1806.22|1806.1|1805.6|1806.72|1806.22|1806.05|1805.55|351
1640229300000|2021-12-23 03:15:00|1806.11|1805.61|1805.71|1805.21|1806.11|1805.61|1805.54|1805.04|332
1640229600000|2021-12-23 03:20:00|1805.72|1805.22|1805.62|1805.12|1805.86|1805.45|1805.41|1805|330
1640229900000|2021-12-23 03:25:00|1805.63|1805.13|1806.08|1805.58|1806.26|1805.76|1805.56|1805.06|282
1640230200000|2021-12-23 03:30:00|1806.07|1805.57|1805.68|1805.18|1806.11|1805.61|1805.57|1805.07|228
1640230500000|2021-12-23 03:35:00|1805.65|1805.15|1805.55|1805.05|1805.73|1805.23|1805.53|1805.03|193
1640230800000|2021-12-23 03:40:00|1805.61|1805.11|1805.9|1805.4|1806.06|1805.56|1805.53|1805.03|185
1640231100000|2021-12-23 03:45:00|1805.89|1805.39|1806.38|1805.88|1806.4|1805.9|1805.83|1805.33|208
1640231400000|2021-12-23 03:50:00|1806.37|1805.87|1805.64|1805.14|1806.41|1805.91|1805.57|1805.07|210
1640231700000|2021-12-23 03:55:00|1805.63|1805.13|1805.96|1805.46|1806.08|1805.58|1805.6|1805.1|166
1640232000000|2021-12-23 04:00:00|1805.97|1805.47|1805.81|1805.31|1805.99|1805.49|1805.32|1804.93|270
1640232300000|2021-12-23 04:05:00|1805.79|1805.29|1805.71|1805.21|1805.82|1805.32|1805.63|1805.13|161
1640232600000|2021-12-23 04:10:00|1805.73|1805.23|1805.43|1804.93|1805.95|1805.45|1805.29|1804.9|220
1640232900000|2021-12-23 04:15:00|1805.44|1804.94|1805.74|1805.24|1805.78|1805.28|1805.28|1804.86|199
1640233200000|2021-12-23 04:20:00|1805.75|1805.25|1806.04|1805.54|1806.25|1805.81|1805.75|1805.25|232
1640233500000|2021-12-23 04:25:00|1806.06|1805.56|1806.7|1806.2|1806.7|1806.22|1806.03|1805.53|184
1640233800000|2021-12-23 04:30:00|1806.69|1806.19|1806.51|1806.01|1806.9|1806.4|1806.31|1805.92|256
1640234100000|2021-12-23 04:35:00|1806.53|1806.03|1806.34|1805.84|1806.66|1806.17|1806.1|1805.6|150
1640234400000|2021-12-23 04:40:00|1806.33|1805.83|1806.55|1806.05|1806.55|1806.05|1806.22|1805.82|227
1640234700000|2021-12-23 04:45:00|1806.54|1806.04|1806.73|1806.23|1806.94|1806.44|1806.46|1805.96|224
1640235000000|2021-12-23 04:50:00|1806.74|1806.24|1806.66|1806.16|1806.87|1806.37|1806.57|1806.07|189
1640235300000|2021-12-23 04:55:00|1806.73|1806.23|1806.75|1806.25|1806.81|1806.33|1806.62|1806.12|138
1640235600000|2021-12-23 05:00:00|1806.72|1806.22|1807.03|1806.53|1807.08|1806.58|1806.5|1806|176
1640235900000|2021-12-23 05:05:00|1807.06|1806.56|1806.89|1806.39|1807.28|1806.78|1806.85|1806.35|191
1640236200000|2021-12-23 05:10:00|1806.92|1806.42|1806.72|1806.22|1806.95|1806.45|1806.7|1806.2|168
1640236500000|2021-12-23 05:15:00|1806.73|1806.23|1807.04|1806.54|1807.05|1806.55|1806.63|1806.13|223
1640236800000|2021-12-23 05:20:00|1807.03|1806.53|1807.12|1806.62|1807.25|1806.75|1807|1806.5|295
1640237100000|2021-12-23 05:25:00|1807.11|1806.61|1807.08|1806.58|1807.34|1806.84|1807.01|1806.51|223
1640237400000|2021-12-23 05:30:00|1807.06|1806.56|1807.77|1807.27|1808.02|1807.62|1806.73|1806.23|511
1640237700000|2021-12-23 05:35:00|1807.76|1807.26|1808.08|1807.58|1808.1|1807.6|1807.61|1807.12|394
1640238000000|2021-12-23 05:40:00|1808.09|1807.59|1807.91|1807.41|1808.57|1808.07|1807.91|1807.41|377
1640238300000|2021-12-23 05:45:00|1807.92|1807.42|1807.53|1807.03|1808.01|1807.64|1806.97|1806.56|520
1640238600000|2021-12-23 05:50:00|1807.5|1807|1807.17|1806.67|1807.69|1807.19|1806.94|1806.44|375
1640238900000|2021-12-23 05:55:00|1807.18|1806.68|1806.45|1805.95|1807.18|1806.68|1806.33|1805.83|355
1640239200000|2021-12-23 06:00:00|1806.52|1806.02|1807.1|1806.6|1807.13|1806.63|1806.25|1805.75|468
1640239500000|2021-12-23 06:05:00|1807.11|1806.61|1806.59|1806.09|1807.29|1806.79|1806.58|1806.08|470
1640239800000|2021-12-23 06:10:00|1806.61|1806.11|1806.81|1806.31|1806.93|1806.43|1806.61|1806.11|340
1640240100000|2021-12-23 06:15:00|1806.83|1806.33|1806.65|1806.15|1806.91|1806.41|1806.51|1806.01|351
1640240400000|2021-12-23 06:20:00|1806.63|1806.13|1805.41|1804.91|1806.63|1806.13|1805.11|1804.61|550
1640240700000|2021-12-23 06:25:00|1805.42|1804.92|1805.86|1805.36|1805.98|1805.48|1805.1|1804.6|436
1640241000000|2021-12-23 06:30:00|1805.87|1805.37|1805.82|1805.32|1806.11|1805.66|1805.6|1805.1|394
1640241300000|2021-12-23 06:35:00|1805.83|1805.33|1806.22|1805.72|1806.28|1805.78|1805.65|1805.15|311
1640241600000|2021-12-23 06:40:00|1806.21|1805.71|1806.06|1805.56|1806.53|1806.03|1805.79|1805.29|325
1640241900000|2021-12-23 06:45:00|1806.04|1805.54|1806.18|1805.88|1806.38|1805.89|1805.67|1805.17|458
1640242200000|2021-12-23 06:50:00|1806.16|1805.86|1806.41|1805.91|1806.72|1806.22|1806.12|1805.62|356
1640242500000|2021-12-23 06:55:00|1806.42|1805.92|1806.13|1805.63|1806.43|1805.93|1805.83|1805.33|285
1640242800000|2021-12-23 07:00:00|1806.11|1805.61|1807.14|1806.64|1807.2|1806.7|1805.83|1805.33|380
1640243100000|2021-12-23 07:05:00|1807.11|1806.61|1806.08|1805.58|1807.12|1806.62|1805.86|1805.36|345
1640243400000|2021-12-23 07:10:00|1806.09|1805.59|1806.7|1806.2|1806.99|1806.49|1806.09|1805.59|355
1640243700000|2021-12-23 07:15:00|1806.71|1806.21|1806.99|1806.49|1807.21|1806.71|1806.16|1805.68|339
1640244000000|2021-12-23 07:20:00|1806.98|1806.48|1807.05|1806.55|1807.45|1806.95|1806.83|1806.33|369
1640244300000|2021-12-23 07:25:00|1807.04|1806.54|1806.41|1805.91|1807.05|1806.55|1806.12|1805.62|378
1640244600000|2021-12-23 07:30:00|1806.43|1805.93|1806.2|1805.7|1806.43|1805.93|1805.65|1805.17|456
1640244900000|2021-12-23 07:35:00|1806.19|1805.69|1806.68|1806.18|1806.71|1806.21|1805.86|1805.36|439
1640245200000|2021-12-23 07:40:00|1806.69|1806.19|1806.57|1806.07|1807.45|1806.95|1806.54|1806.04|391
1640245500000|2021-12-23 07:45:00|1806.59|1806.09|1806.94|1806.44|1807.22|1806.72|1806.4|1805.9|366
1640245800000|2021-12-23 07:50:00|1806.87|1806.37|1806.13|1805.63|1806.87|1806.37|1805.45|1804.95|549
1640246100000|2021-12-23 07:55:00|1806.14|1805.64|1806.27|1805.77|1806.56|1806.19|1806.02|1805.52|431
1640246400000|2021-12-23 08:00:00|1806.17|1805.67|1806.89|1806.39|1807.11|1806.7|1806.17|1805.67|657
1640246700000|2021-12-23 08:05:00|1806.88|1806.38|1807.21|1806.71|1807.34|1806.91|1806.49|1806.05|523
1640247000000|2021-12-23 08:10:00|1807.2|1806.7|1807.58|1807.08|1807.93|1807.48|1806.28|1805.87|597
1640247300000|2021-12-23 08:15:00|1807.59|1807.09|1807.55|1807.05|1808.09|1807.59|1807.36|1806.94|482
1640247600000|2021-12-23 08:20:00|1807.57|1807.07|1807.22|1806.72|1807.57|1807.09|1806.99|1806.6|455
1640247900000|2021-12-23 08:25:00|1807.23|1806.73|1807.58|1807.08|1807.59|1807.09|1806.82|1806.42|448
1640248200000|2021-12-23 08:30:00|1807.59|1807.09|1808.08|1807.58|1808.21|1807.8|1807.47|1807.02|456
1640248500000|2021-12-23 08:35:00|1808.09|1807.59|1807.88|1807.38|1808.18|1807.75|1807.39|1807|494
1640248800000|2021-12-23 08:40:00|1807.9|1807.4|1807.79|1807.29|1808.19|1807.86|1807.6|1807.11|402
1640249100000|2021-12-23 08:45:00|1807.78|1807.28|1807.13|1806.63|1807.78|1807.31|1806.93|1806.53|416
1640249400000|2021-12-23 08:50:00|1807.14|1806.64|1807.42|1806.92|1807.84|1807.41|1807|1806.63|470
1640249700000|2021-12-23 08:55:00|1807.23|1806.93|1807.31|1806.81|1807.92|1807.42|1807.22|1806.81|429
1640250000000|2021-12-23 09:00:00|1807.3|1806.8|1807.02|1806.72|1807.41|1806.98|1806.65|1806.24|402
1640250300000|2021-12-23 09:05:00|1807.12|1806.62|1807.25|1806.75|1807.4|1807.01|1806.94|1806.44|319
1640250600000|2021-12-23 09:10:00|1807.24|1806.74|1807.38|1806.88|1807.5|1807.13|1807.04|1806.58|347
1640250900000|2021-12-23 09:15:00|1807.37|1806.87|1807.42|1806.92|1807.77|1807.32|1807.19|1806.79|339
1640251200000|2021-12-23 09:20:00|1807.4|1806.9|1807.66|1807.16|1807.78|1807.46|1807.2|1806.8|275
1640251500000|2021-12-23 09:25:00|1807.64|1807.14|1807.3|1807|1807.73|1807.35|1807.13|1806.73|352
1640251800000|2021-12-23 09:30:00|1807.28|1806.98|1807.77|1807.27|1807.85|1807.47|1807.09|1806.59|352
1640252100000|2021-12-23 09:35:00|1807.79|1807.29|1807.99|1807.49|1808.3|1807.86|1807.67|1807.23|363
1640252400000|2021-12-23 09:40:00|1807.98|1807.48|1807.89|1807.39|1808.26|1807.85|1807.67|1807.23|317
1640252700000|2021-12-23 09:45:00|1807.87|1807.37|1807.96|1807.46|1807.99|1807.64|1807.76|1807.26|331
1640253000000|2021-12-23 09:50:00|1807.94|1807.44|1807.46|1806.96|1808.37|1807.96|1807.28|1806.86|401
1640253300000|2021-12-23 09:55:00|1807.45|1806.95|1807.3|1806.8|1807.56|1807.14|1806.99|1806.54|419
1640253600000|2021-12-23 10:00:00|1807.32|1806.82|1807.17|1806.67|1807.5|1807.12|1806.94|1806.53|361
1640253900000|2021-12-23 10:05:00|1807.18|1806.68|1807.49|1806.99|1807.59|1807.24|1807.01|1806.51|398
1640254200000|2021-12-23 10:10:00|1807.48|1806.98|1807.26|1806.76|1807.49|1807.05|1807.12|1806.65|326
1640254500000|2021-12-23 10:15:00|1807.23|1806.73|1806.99|1806.49|1807.41|1806.91|1806.88|1806.45|278
1640254800000|2021-12-23 10:20:00|1806.97|1806.47|1807.09|1806.59|1807.11|1806.7|1806.8|1806.37|350
1640255100000|2021-12-23 10:25:00|1807.1|1806.6|1805.8|1805.3|1807.24|1806.84|1805.68|1805.28|492
1640255400000|2021-12-23 10:30:00|1805.81|1805.31|1805.22|1804.72|1805.88|1805.4|1805.06|1804.7|552
1640255700000|2021-12-23 10:35:00|1805.23|1804.73|1805.06|1804.76|1805.77|1805.35|1805.02|1804.64|353
1640256000000|2021-12-23 10:40:00|1805.16|1804.66|1805.93|1805.43|1806.01|1805.59|1805.02|1804.64|286
1640256300000|2021-12-23 10:45:00|1805.92|1805.42|1805.55|1805.05|1805.92|1805.44|1805.29|1804.83|323
1640256600000|2021-12-23 10:50:00|1805.57|1805.07|1805.86|1805.36|1806.14|1805.73|1805.43|1805.04|453
1640256900000|2021-12-23 10:55:00|1805.85|1805.35|1804.88|1804.58|1806.19|1805.69|1804.82|1804.42|425
1640257200000|2021-12-23 11:00:00|1804.89|1804.59|1805.67|1805.17|1805.72|1805.26|1804.82|1804.42|375
1640257500000|2021-12-23 11:05:00|1805.68|1805.18|1804.9|1804.6|1806.02|1805.57|1804.86|1804.48|360
1640257800000|2021-12-23 11:10:00|1804.98|1804.48|1805.31|1805.01|1805.43|1805.04|1804.35|1803.95|554
1640258100000|2021-12-23 11:15:00|1805.41|1804.91|1805.66|1805.16|1806.13|1805.72|1805.37|1804.9|471
1640258400000|2021-12-23 11:20:00|1805.65|1805.15|1805.22|1804.72|1805.65|1805.2|1804.98|1804.63|412
1640258700000|2021-12-23 11:25:00|1805.23|1804.73|1804.89|1804.39|1805.42|1805.02|1804.79|1804.38|331
1640259000000|2021-12-23 11:30:00|1804.88|1804.38|1805.18|1804.68|1805.47|1805.01|1804.71|1804.27|308
1640259300000|2021-12-23 11:35:00|1805.17|1804.67|1805.02|1804.52|1805.3|1804.91|1804.85|1804.45|345
1640259600000|2021-12-23 11:40:00|1805.03|1804.53|1805.44|1804.94|1805.47|1805.04|1804.86|1804.42|307
1640259900000|2021-12-23 11:45:00|1805.43|1804.93|1806.29|1805.79|1806.56|1806.12|1805.21|1804.79|500
1640260200000|2021-12-23 11:50:00|1806.28|1805.78|1806.38|1805.88|1806.57|1806.08|1806.13|1805.76|285
1640260500000|2021-12-23 11:55:00|1806.39|1805.89|1806.68|1806.18|1806.9|1806.45|1806.36|1805.87|344
1640260800000|2021-12-23 12:00:00|1806.66|1806.16|1805.94|1805.44|1806.73|1806.28|1805.85|1805.42|464
1640261100000|2021-12-23 12:05:00|1805.95|1805.45|1805.89|1805.39|1806.31|1805.9|1805.73|1805.26|392
1640261400000|2021-12-23 12:10:00|1805.9|1805.4|1804.69|1804.19|1806.06|1805.65|1804.56|1804.18|406
1640261700000|2021-12-23 12:15:00|1804.72|1804.22|1804.19|1803.69|1804.91|1804.41|1803.61|1803.11|599
1640262000000|2021-12-23 12:20:00|1804.18|1803.68|1804.5|1804|1804.75|1804.25|1803.86|1803.4|505
1640262300000|2021-12-23 12:25:00|1804.51|1804.01|1804.5|1804|1804.52|1804.13|1803.77|1803.37|382
1640262600000|2021-12-23 12:30:00|1804.43|1804.13|1803.95|1803.65|1804.59|1804.22|1803.88|1803.5|519
1640262900000|2021-12-23 12:35:00|1803.94|1803.64|1804.75|1804.45|1805.07|1804.66|1803.86|1803.45|417
1640263200000|2021-12-23 12:40:00|1804.76|1804.46|1804.98|1804.68|1805.07|1804.73|1804.69|1804.31|375
1640263500000|2021-12-23 12:45:00|1805|1804.7|1805.47|1804.97|1805.49|1805.16|1804.94|1804.49|401
1640263800000|2021-12-23 12:50:00|1805.48|1804.98|1805.08|1804.78|1805.51|1805.12|1804.85|1804.45|360
1640264100000|2021-12-23 12:55:00|1805.09|1804.79|1805.48|1804.98|1805.51|1805.11|1804.9|1804.45|411
1640264400000|2021-12-23 13:00:00|1805.47|1805.17|1805.53|1805.23|1805.66|1805.25|1804.85|1804.45|608
1640264700000|2021-12-23 13:05:00|1805.63|1805.13|1805.92|1805.42|1806.22|1805.78|1805.42|1805.04|504
1640265000000|2021-12-23 13:10:00|1805.91|1805.41|1805.64|1805.34|1806.03|1805.65|1805.25|1804.83|591
1640265300000|2021-12-23 13:15:00|1805.63|1805.33|1806.1|1805.8|1806.34|1805.91|1805.34|1804.89|458
1640265600000|2021-12-23 13:20:00|1806.15|1805.85|1807.57|1807.07|1807.88|1807.47|1806.15|1805.69|832
1640265900000|2021-12-23 13:25:00|1807.56|1807.06|1808.53|1808.03|1808.55|1808.12|1807.25|1806.89|607
1640266200000|2021-12-23 13:30:00|1808.54|1808.04|1810.16|1809.66|1810.2|1809.83|1807.14|1806.84|1278
1640266500000|2021-12-23 13:35:00|1810.18|1809.68|1809.35|1809.05|1810.21|1809.88|1809.29|1808.91|947
1640266800000|2021-12-23 13:40:00|1809.37|1809.07|1807.42|1807.12|1809.65|1809.21|1806.98|1806.49|908
1640267100000|2021-12-23 13:45:00|1807.38|1807.08|1807.89|1807.39|1808.19|1807.73|1806.99|1806.49|604
1640267400000|2021-12-23 13:50:00|1807.9|1807.4|1807.69|1807.19|1808.05|1807.65|1807.35|1806.89|478
1640267700000|2021-12-23 13:55:00|1807.54|1807.24|1807.51|1807.21|1807.81|1807.45|1806.96|1806.59|674
1640268000000|2021-12-23 14:00:00|1807.5|1807.2|1807.66|1807.16|1807.97|1807.55|1807.18|1806.8|673
1640268300000|2021-12-23 14:05:00|1807.65|1807.15|1806.17|1805.67|1808.15|1807.66|1806.02|1805.65|668
1640268600000|2021-12-23 14:10:00|1806.09|1805.79|1806.1|1805.6|1806.98|1806.5|1805.61|1805.2|615
1640268900000|2021-12-23 14:15:00|1806.09|1805.59|1806.91|1806.41|1807.01|1806.61|1806.01|1805.59|681
1640269200000|2021-12-23 14:20:00|1806.82|1806.52|1806.73|1806.43|1807.53|1807.14|1806.71|1806.3|512
1640269500000|2021-12-23 14:25:00|1806.74|1806.44|1806.31|1805.81|1806.92|1806.51|1805.96|1805.56|608
1640269800000|2021-12-23 14:30:00|1806.32|1805.82|1803.28|1802.78|1806.33|1805.93|1802.7|1802.37|1256
1640270100000|2021-12-23 14:35:00|1803.15|1802.85|1800.48|1800.18|1803.2|1802.85|1800.09|1799.77|1471
1640270400000|2021-12-23 14:40:00|1800.51|1800.21|1800.8|1800.3|1801.94|1801.44|1799.03|1798.73|935
1640270700000|2021-12-23 14:45:00|1800.99|1800.49|1801.86|1801.36|1803.16|1802.86|1800.77|1800.27|1125
1640271000000|2021-12-23 14:50:00|1801.85|1801.35|1801.9|1801.6|1803.33|1802.93|1801.56|1801.24|921
1640271300000|2021-12-23 14:55:00|1801.91|1801.61|1803.26|1802.76|1803.26|1802.79|1801.74|1801.36|901
1640271600000|2021-12-23 15:00:00|1803.28|1802.78|1804.93|1804.43|1805.85|1805.55|1803.28|1802.78|1286
1640271900000|2021-12-23 15:05:00|1804.94|1804.44|1806.54|1806.04|1806.64|1806.18|1803.8|1803.3|1055
1640272200000|2021-12-23 15:10:00|1806.41|1806.11|1805.95|1805.45|1806.75|1806.45|1805.24|1804.85|880
1640272500000|2021-12-23 15:15:00|1805.92|1805.42|1806.08|1805.58|1806.95|1806.45|1805.4|1804.9|901
1640272800000|2021-12-23 15:20:00|1806.06|1805.56|1805.56|1805.06|1806.17|1805.67|1804.78|1804.28|753
1640273100000|2021-12-23 15:25:00|1805.64|1805.14|1805.86|1805.36|1806.67|1806.35|1805.31|1804.92|755
1640273400000|2021-12-23 15:30:00|1805.88|1805.38|1805.03|1804.53|1805.94|1805.44|1804.84|1804.42|580
1640273700000|2021-12-23 15:35:00|1805|1804.5|1804.15|1803.65|1805.16|1804.66|1804.04|1803.63|588
1640274000000|2021-12-23 15:40:00|1804.14|1803.64|1805.53|1805.03|1805.58|1805.14|1804.14|1803.64|577
1640274300000|2021-12-23 15:45:00|1805.55|1805.05|1805.59|1805.09|1806.02|1805.63|1805.22|1804.8|541
1640274600000|2021-12-23 15:50:00|1805.58|1805.08|1806.59|1806.09|1806.75|1806.41|1805.52|1805.02|697
1640274900000|2021-12-23 15:55:00|1806.6|1806.1|1806.27|1805.77|1806.69|1806.32|1805.97|1805.56|631
1640275200000|2021-12-23 16:00:00|1806.26|1805.76|1807.38|1806.88|1807.46|1807.03|1805.94|1805.54|721
1640275500000|2021-12-23 16:05:00|1807.37|1806.87|1807.82|1807.32|1808.34|1807.99|1807.3|1806.87|653
1640275800000|2021-12-23 16:10:00|1807.83|1807.33|1808.18|1807.68|1808.22|1807.78|1807.36|1807.03|591
1640276100000|2021-12-23 16:15:00|1808.08|1807.78|1808.48|1808.18|1808.61|1808.27|1807.73|1807.33|676
1640276400000|2021-12-23 16:20:00|1808.47|1808.17|1808.14|1807.84|1808.64|1808.27|1808.08|1807.69|556
1640276700000|2021-12-23 16:25:00|1808.17|1807.87|1807.73|1807.23|1808.33|1807.91|1807.63|1807.13|559
1640277000000|2021-12-23 16:30:00|1807.72|1807.22|1807.05|1806.55|1807.75|1807.25|1806.59|1806.11|450
1640277300000|2021-12-23 16:35:00|1807.04|1806.54|1806.73|1806.43|1807.21|1806.76|1806.47|1806.03|415
1640277600000|2021-12-23 16:40:00|1806.74|1806.44|1807.38|1806.88|1807.44|1807.01|1806.74|1806.34|390
1640277900000|2021-12-23 16:45:00|1807.4|1806.9|1807.24|1806.74|1807.58|1807.16|1807.19|1806.72|376
1640278200000|2021-12-23 16:50:00|1807.27|1806.77|1807.15|1806.65|1807.42|1807.01|1806.55|1806.13|401
1640278500000|2021-12-23 16:55:00|1807.13|1806.63|1807.68|1807.18|1807.68|1807.27|1806.89|1806.45|471
1640278800000|2021-12-23 17:00:00|1807.67|1807.17|1808.07|1807.57|1808.11|1807.74|1807.36|1806.86|402
1640279100000|2021-12-23 17:05:00|1808.06|1807.56|1807.93|1807.43|1808.11|1807.71|1807.72|1807.33|365
1640279400000|2021-12-23 17:10:00|1807.94|1807.44|1808.06|1807.56|1808.08|1807.7|1807.64|1807.26|395
1640279700000|2021-12-23 17:15:00|1808.05|1807.55|1808.04|1807.54|1808.15|1807.81|1807.8|1807.38|366
1640280000000|2021-12-23 17:20:00|1808.03|1807.53|1808.76|1808.26|1808.92|1808.42|1807.93|1807.51|416
1640280300000|2021-12-23 17:25:00|1808.75|1808.25|1807.63|1807.33|1809.05|1808.73|1807.61|1807.22|375
1640280600000|2021-12-23 17:30:00|1807.64|1807.34|1808.06|1807.56|1808.07|1807.69|1807.64|1807.14|258
1640280900000|2021-12-23 17:35:00|1808.07|1807.57|1808.04|1807.54|1808.14|1807.79|1807.78|1807.37|313
1640281200000|2021-12-23 17:40:00|1807.95|1807.65|1808.02|1807.72|1808.17|1807.79|1807.86|1807.5|284
1640281500000|2021-12-23 17:45:00|1808|1807.7|1808.05|1807.55|1808.15|1807.75|1807.83|1807.46|230
1640281800000|2021-12-23 17:50:00|1808.06|1807.56|1808.88|1808.38|1808.89|1808.49|1807.75|1807.25|266
1640282100000|2021-12-23 17:55:00|1808.89|1808.39|1808.68|1808.18|1809.28|1808.87|1808.28|1807.88|415
1640282400000|2021-12-23 18:00:00|1808.7|1808.2|1809|1808.5|1809.01|1808.59|1808.5|1808.05|380
1640282700000|2021-12-23 18:05:00|1809.01|1808.51|1809.26|1808.96|1809.62|1809.22|1808.9|1808.49|286
1640283000000|2021-12-23 18:10:00|1809.25|1808.95|1808.75|1808.45|1809.51|1809.07|1808.74|1808.35|384
1640283300000|2021-12-23 18:15:00|1808.74|1808.44|1809.63|1809.13|1809.66|1809.27|1808.58|1808.23|409
1640283600000|2021-12-23 18:20:00|1809.61|1809.11|1809.79|1809.29|1809.83|1809.35|1809.3|1808.8|419
1640283900000|2021-12-23 18:25:00|1809.74|1809.24|1810.9|1810.4|1810.92|1810.61|1809.61|1809.14|722
1640284200000|2021-12-23 18:30:00|1810.91|1810.41|1810.63|1810.13|1811.01|1810.61|1810.47|1810.01|436
1640284500000|2021-12-23 18:35:00|1810.62|1810.12|1810.54|1810.04|1810.76|1810.34|1810.26|1809.76|352
1640284800000|2021-12-23 18:40:00|1810.55|1810.05|1810.17|1809.67|1810.56|1810.06|1810.01|1809.65|232
1640285100000|2021-12-23 18:45:00|1810.16|1809.66|1809.98|1809.48|1810.28|1809.79|1809.7|1809.27|299
1640285400000|2021-12-23 18:50:00|1810.01|1809.51|1809.57|1809.07|1810.02|1809.59|1809.57|1809.07|262
1640285700000|2021-12-23 18:55:00|1809.52|1809.02|1808.99|1808.49|1809.54|1809.12|1808.82|1808.32|292
1640286000000|2021-12-23 19:00:00|1808.98|1808.48|1808.8|1808.3|1809.2|1808.7|1808.55|1808.13|327
1640286300000|2021-12-23 19:05:00|1808.79|1808.29|1808.96|1808.46|1809.02|1808.6|1808.74|1808.25|280
1640286600000|2021-12-23 19:10:00|1808.97|1808.47|1809.25|1808.75|1809.5|1809|1808.88|1808.46|320
1640286900000|2021-12-23 19:15:00|1809.24|1808.74|1809.28|1808.78|1809.43|1808.93|1809.16|1808.67|293
1640287200000|2021-12-23 19:20:00|1809.29|1808.79|1808.63|1808.33|1809.31|1808.81|1808.6|1808.18|296
1640287500000|2021-12-23 19:25:00|1808.72|1808.22|1808.68|1808.18|1808.81|1808.35|1808.38|1807.98|270
1640287800000|2021-12-23 19:30:00|1808.65|1808.15|1808.7|1808.2|1808.87|1808.46|1808.49|1808.06|214
1640288100000|2021-12-23 19:35:00|1808.69|1808.19|1808.62|1808.12|1808.72|1808.28|1808.09|1807.79|284
1640288400000|2021-12-23 19:40:00|1808.61|1808.11|1809|1808.5|1809.11|1808.62|1808.58|1808.08|291
1640288700000|2021-12-23 19:45:00|1808.97|1808.47|1809.13|1808.63|1809.27|1808.77|1808.86|1808.47|244
1640289000000|2021-12-23 19:50:00|1809.12|1808.62|1809.47|1808.97|1809.49|1808.99|1809.1|1808.6|269
1640289300000|2021-12-23 19:55:00|1809.48|1808.98|1809.62|1809.12|1809.82|1809.36|1809.39|1808.89|285
1640289600000|2021-12-23 20:00:00|1809.61|1809.11|1809.32|1808.82|1809.8|1809.3|1809.32|1808.82|257
1640289900000|2021-12-23 20:05:00|1809.27|1808.77|1809.45|1808.95|1809.51|1809.12|1809.27|1808.77|157
1640290200000|2021-12-23 20:10:00|1809.49|1808.99|1809.49|1808.99|1809.6|1809.26|1809.37|1808.87|171
1640290500000|2021-12-23 20:15:00|1809.48|1808.98|1809.29|1808.79|1809.54|1809.11|1809.19|1808.76|144
1640290800000|2021-12-23 20:20:00|1809.28|1808.78|1808.98|1808.48|1809.49|1808.99|1808.97|1808.47|183
1640291100000|2021-12-23 20:25:00|1808.99|1808.49|1808.99|1808.49|1809.04|1808.6|1808.82|1808.32|225
1640291400000|2021-12-23 20:30:00|1808.97|1808.47|1808.18|1807.68|1808.97|1808.55|1808.08|1807.66|298
1640291700000|2021-12-23 20:35:00|1808.19|1807.69|1808.37|1807.87|1808.5|1808|1808.18|1807.68|253
1640292000000|2021-12-23 20:40:00|1808.38|1807.88|1808.28|1807.78|1808.49|1807.99|1808.23|1807.73|226
1640292300000|2021-12-23 20:45:00|1808.27|1807.77|1809.18|1808.68|1809.21|1808.71|1808.2|1807.7|284
1640292600000|2021-12-23 20:50:00|1809.2|1808.7|1809.35|1808.85|1809.57|1809.14|1809|1808.66|530
1640292900000|2021-12-23 20:55:00|1809.37|1808.87|1809.19|1808.69|1809.45|1809.07|1808.61|1808.18|607
1640293200000|2021-12-23 21:00:00|1809.17|1808.87|1809.07|1808.57|1809.36|1808.87|1808.87|1808.37|228
1640293500000|2021-12-23 21:05:00|1809.08|1808.58|1809.12|1808.62|1809.39|1808.98|1808.94|1808.5|143
1640293800000|2021-12-23 21:10:00|1809.14|1808.64|1809.49|1808.99|1809.5|1809.03|1809.12|1808.62|178
1640294100000|2021-12-23 21:15:00|1809.43|1808.93|1809.26|1808.76|1809.5|1809.02|1809.22|1808.72|113
1640294400000|2021-12-23 21:20:00|1809.27|1808.77|1809.19|1808.69|1809.32|1808.82|1809.16|1808.66|123
1640294700000|2021-12-23 21:25:00|1809.2|1808.7|1809.19|1808.69|1809.3|1808.9|1809.13|1808.65|151
1640295000000|2021-12-23 21:30:00|1809.17|1808.67|1808.71|1808.21|1809.25|1808.75|1808.71|1808.21|188
1640295300000|2021-12-23 21:35:00|1808.65|1808.15|1808.76|1808.26|1808.8|1808.3|1808.61|1808.11|71
1640295600000|2021-12-23 21:40:00|1808.77|1808.27|1808.31|1807.81|1808.87|1808.37|1808.16|1807.66|70
1640295900000|2021-12-23 21:45:00|1808.24|1807.74|1808.56|1808.06|1808.58|1808.08|1807.7|1807.2|209
1640296200000|2021-12-23 21:50:00|1808.48|1807.98|1808.2|1807.7|1808.7|1808.2|1808.15|1807.65|140
1640296500000|2021-12-23 21:55:00|1808.16|1807.66|1809.02|1808.52|1809.3|1808.8|1808.03|1807.53|196
1640559600000|2021-12-26 23:00:00|1807.73|1807.23|1806.48|1805.98|1807.82|1807.32|1805.85|1805.35|368
1640559900000|2021-12-26 23:05:00|1806.44|1805.94|1807.82|1807.32|1807.94|1807.44|1806.4|1805.55|493
1640560200000|2021-12-26 23:10:00|1807.8|1807.3|1808.35|1807.85|1808.63|1808.13|1807.78|1807.28|295
1640560500000|2021-12-26 23:15:00|1808.37|1807.87|1807.76|1807.26|1809.04|1808.54|1807.72|1807.22|341
1640560800000|2021-12-26 23:20:00|1807.85|1807.35|1808.09|1807.59|1808.66|1808.16|1807.73|1807.23|325
1640561100000|2021-12-26 23:25:00|1808.1|1807.6|1808.29|1807.79|1808.45|1807.95|1807.99|1807.49|189
1640561400000|2021-12-26 23:30:00|1808.24|1807.74|1808.3|1807.8|1808.54|1808.04|1808.1|1807.6|261
1640561700000|2021-12-26 23:35:00|1808.29|1807.79|1807.88|1807.38|1808.31|1807.81|1807.68|1807.3|182
1640562000000|2021-12-26 23:40:00|1807.85|1807.35|1807.17|1806.87|1807.85|1807.35|1807.12|1806.72|227
1640562300000|2021-12-26 23:45:00|1807.16|1806.86|1807.81|1807.31|1807.86|1807.36|1806.94|1806.5|437
1640562600000|2021-12-26 23:50:00|1807.86|1807.36|1807.63|1807.13|1807.91|1807.41|1807.57|1807.07|184
1640562900000|2021-12-26 23:55:00|1807.64|1807.14|1807.62|1807.12|1807.72|1807.29|1807.58|1807.09|149
1640563200000|2021-12-27 00:00:00|1807.64|1807.14|1808.12|1807.62|1808.21|1807.71|1807.18|1806.68|280
1640563500000|2021-12-27 00:05:00|1808.11|1807.61|1808.38|1807.88|1808.41|1807.91|1807.83|1807.33|272
1640563800000|2021-12-27 00:10:00|1808.4|1807.9|1808|1807.5|1808.43|1807.93|1807.89|1807.42|224
1640564100000|2021-12-27 00:15:00|1808.01|1807.51|1807.99|1807.49|1808.28|1807.78|1807.95|1807.45|209
1640564400000|2021-12-27 00:20:00|1808|1807.5|1808.25|1807.75|1808.44|1807.94|1807.85|1807.35|303
1640564700000|2021-12-27 00:25:00|1808.26|1807.76|1808.02|1807.52|1808.45|1807.95|1808|1807.5|173
1640565000000|2021-12-27 00:30:00|1808.03|1807.53|1807.95|1807.45|1808.2|1807.7|1807.91|1807.41|203
1640565300000|2021-12-27 00:35:00|1807.94|1807.44|1807.39|1806.89|1807.94|1807.44|1807.34|1806.84|215
1640565600000|2021-12-27 00:40:00|1807.38|1806.88|1807.59|1807.09|1807.7|1807.2|1807.21|1806.71|168
1640565900000|2021-12-27 00:45:00|1807.62|1807.12|1807.03|1806.53|1807.9|1807.4|1806.92|1806.42|330
1640566200000|2021-12-27 00:50:00|1807.09|1806.59|1807.59|1807.09|1807.63|1807.13|1806.94|1806.44|257
1640566500000|2021-12-27 00:55:00|1807.58|1807.08|1807.1|1806.6|1808.02|1807.52|1807.1|1806.6|304
1640566800000|2021-12-27 01:00:00|1807.13|1806.63|1808.77|1808.27|1808.77|1808.27|1807.04|1806.54|854
1640567100000|2021-12-27 01:05:00|1808.81|1808.31|1809.76|1809.26|1809.86|1809.36|1808.6|1808.1|577
1640567400000|2021-12-27 01:10:00|1809.77|1809.27|1810.87|1810.57|1811.07|1810.57|1809.71|1809.21|650
1640567700000|2021-12-27 01:15:00|1810.78|1810.48|1811.08|1810.58|1811.27|1810.88|1810.77|1810.39|631
1640568000000|2021-12-27 01:20:00|1811.1|1810.6|1811.85|1811.35|1811.9|1811.4|1810.68|1810.18|567
1640568300000|2021-12-27 01:25:00|1811.86|1811.36|1811.56|1811.06|1811.9|1811.4|1811.46|1810.96|402
1640568600000|2021-12-27 01:30:00|1811.54|1811.04|1811.37|1810.87|1812.2|1811.7|1811.22|1810.72|676
1640568900000|2021-12-27 01:35:00|1811.39|1810.89|1811.01|1810.51|1811.47|1810.97|1810.78|1810.36|399
1640569200000|2021-12-27 01:40:00|1811.04|1810.54|1811.57|1811.07|1811.71|1811.24|1810.74|1810.24|469
1640569500000|2021-12-27 01:45:00|1811.56|1811.06|1811.71|1811.21|1812.17|1811.69|1811.49|1810.99|467
1640569800000|2021-12-27 01:50:00|1811.69|1811.19|1810.96|1810.46|1811.79|1811.29|1810.92|1810.42|453
1640570100000|2021-12-27 01:55:00|1810.95|1810.45|1811.11|1810.61|1811.57|1811.16|1810.88|1810.4|381
1640570400000|2021-12-27 02:00:00|1811.18|1810.68|1810.95|1810.45|1811.23|1810.75|1810.64|1810.14|472
1640570700000|2021-12-27 02:05:00|1810.96|1810.46|1810.78|1810.28|1811.15|1810.65|1810.77|1810.27|376
1640571000000|2021-12-27 02:10:00|1810.77|1810.27|1811.16|1810.66|1811.23|1810.73|1810.64|1810.14|333
1640571300000|2021-12-27 02:15:00|1811.12|1810.62|1811.47|1810.97|1811.59|1811.15|1811.09|1810.59|231
1640571600000|2021-12-27 02:20:00|1811.44|1810.94|1810.39|1809.89|1811.44|1810.94|1810.27|1809.79|268
1640571900000|2021-12-27 02:25:00|1810.43|1809.93|1810.74|1810.24|1810.98|1810.48|1810.37|1809.87|186
1640572200000|2021-12-27 02:30:00|1810.73|1810.23|1811.25|1810.75|1811.26|1810.76|1810.35|1809.85|478
1640572500000|2021-12-27 02:35:00|1811.26|1810.76|1811.08|1810.58|1811.26|1810.76|1810.65|1810.15|290
1640572800000|2021-12-27 02:40:00|1811.09|1810.59|1811.36|1810.86|1811.42|1810.92|1810.87|1810.37|308
1640573100000|2021-12-27 02:45:00|1811.39|1810.89|1811.03|1810.53|1811.64|1811.17|1810.86|1810.37|357
1640573400000|2021-12-27 02:50:00|1810.87|1810.37|1810.48|1809.98|1810.96|1810.55|1810.31|1809.87|441
1640573700000|2021-12-27 02:55:00|1810.47|1809.97|1810.25|1809.75|1810.73|1810.23|1809.99|1809.58|550
1640574000000|2021-12-27 03:00:00|1810.24|1809.74|1811.32|1810.82|1811.41|1810.91|1810.1|1809.71|708
1640574300000|2021-12-27 03:05:00|1811.33|1810.83|1811.11|1810.61|1811.41|1810.91|1810.93|1810.51|333
1640574600000|2021-12-27 03:10:00|1811.05|1810.55|1810.67|1810.17|1811.16|1810.72|1810.42|1809.92|339
1640574900000|2021-12-27 03:15:00|1810.65|1810.15|1810.29|1809.79|1810.68|1810.18|1810.08|1809.64|310
1640575200000|2021-12-27 03:20:00|1810.31|1809.81|1810.47|1809.97|1810.51|1810.03|1810|1809.58|294
1640575500000|2021-12-27 03:25:00|1810.46|1809.96|1810.74|1810.24|1810.86|1810.42|1810.29|1809.79|392
1640575800000|2021-12-27 03:30:00|1810.75|1810.25|1810.55|1810.05|1810.86|1810.36|1810.15|1809.85|241
1640576100000|2021-12-27 03:35:00|1810.5|1810|1810.7|1810.2|1810.78|1810.28|1810.3|1809.8|137
1640576400000|2021-12-27 03:40:00|1810.73|1810.23|1810.91|1810.41|1811.08|1810.6|1810.59|1810.09|191
1640576700000|2021-12-27 03:45:00|1810.96|1810.46|1811.07|1810.57|1811.21|1810.71|1810.87|1810.37|160
1640577000000|2021-12-27 03:50:00|1811.06|1810.56|1811.1|1810.6|1811.1|1810.6|1810.86|1810.38|131
1640577300000|2021-12-27 03:55:00|1811.09|1810.59|1811.31|1810.81|1811.39|1810.94|1811.04|1810.59|161
1640577600000|2021-12-27 04:00:00|1811.3|1810.8|1810.97|1810.47|1811.34|1810.89|1810.92|1810.46|149
1640577900000|2021-12-27 04:05:00|1810.98|1810.48|1810.91|1810.41|1811.06|1810.61|1810.7|1810.34|144
1640578200000|2021-12-27 04:10:00|1810.89|1810.39|1810.76|1810.26|1810.97|1810.47|1810.61|1810.13|165
1640578500000|2021-12-27 04:15:00|1810.77|1810.27|1810.7|1810.2|1810.8|1810.3|1810.54|1810.04|174
1640578800000|2021-12-27 04:20:00|1810.73|1810.23|1810|1809.5|1810.73|1810.23|1809.99|1809.49|199
1640579100000|2021-12-27 04:25:00|1809.99|1809.49|1809.73|1809.23|1810.11|1809.61|1809.68|1809.18|208
1640579400000|2021-12-27 04:30:00|1809.74|1809.24|1809.43|1809.13|1809.86|1809.36|1809.43|1809.03|220
1640579700000|2021-12-27 04:35:00|1809.46|1809.16|1809.36|1808.86|1809.58|1809.16|1809.35|1808.85|212
1640580000000|2021-12-27 04:40:00|1809.37|1808.87|1809.19|1808.69|1809.41|1808.91|1809.02|1808.52|164
1640580300000|2021-12-27 04:45:00|1809.18|1808.68|1809.34|1808.84|1809.37|1808.87|1808.94|1808.44|210
1640580600000|2021-12-27 04:50:00|1809.35|1808.85|1809.58|1809.08|1809.7|1809.2|1809.35|1808.85|153
1640580900000|2021-12-27 04:55:00|1809.54|1809.04|1809.72|1809.22|1809.98|1809.48|1809.44|1808.94|252
1640581200000|2021-12-27 05:00:00|1809.73|1809.23|1809.65|1809.15|1809.73|1809.23|1809.47|1808.97|158
1640581500000|2021-12-27 05:05:00|1809.64|1809.14|1809.87|1809.37|1809.98|1809.48|1809.47|1808.97|227
1640581800000|2021-12-27 05:10:00|1809.88|1809.38|1810.95|1810.45|1811|1810.5|1809.86|1809.36|368
1640582100000|2021-12-27 05:15:00|1810.93|1810.43|1810.26|1809.76|1810.99|1810.49|1810.12|1809.62|639
1640582400000|2021-12-27 05:20:00|1810.27|1809.77|1809.55|1809.05|1810.32|1809.82|1809.51|1809.01|341
1640582700000|2021-12-27 05:25:00|1809.56|1809.06|1809.72|1809.22|1809.94|1809.44|1809.49|1808.99|246
1640583000000|2021-12-27 05:30:00|1809.71|1809.21|1810.42|1809.92|1810.53|1810.03|1809.47|1808.97|551
1640583300000|2021-12-27 05:35:00|1810.43|1809.93|1809.59|1809.09|1810.43|1809.95|1809.49|1808.99|319
1640583600000|2021-12-27 05:40:00|1809.58|1809.08|1809.49|1808.99|1809.9|1809.5|1809.29|1808.94|419
1640583900000|2021-12-27 05:45:00|1809.5|1809|1810.15|1809.65|1810.21|1809.71|1809.4|1808.92|378
1640584200000|2021-12-27 05:50:00|1810.16|1809.66|1809.79|1809.29|1810.18|1809.68|1809.37|1808.87|402
1640584500000|2021-12-27 05:55:00|1809.77|1809.27|1809.99|1809.49|1810.04|1809.54|1809.54|1809.04|347
1640584800000|2021-12-27 06:00:00|1810|1809.5|1810.27|1809.77|1810.56|1810.06|1809.76|1809.34|405
1640585100000|2021-12-27 06:05:00|1810.24|1809.74|1810.03|1809.53|1810.32|1809.82|1809.46|1808.96|378
1640585400000|2021-12-27 06:10:00|1810.02|1809.52|1809.99|1809.49|1810.12|1809.62|1809.45|1808.98|347
1640585700000|2021-12-27 06:15:00|1809.98|1809.48|1810.08|1809.58|1810.44|1809.94|1809.59|1809.09|369
1640586000000|2021-12-27 06:20:00|1810.14|1809.64|1810.15|1809.65|1810.34|1809.87|1809.8|1809.3|421
1640586300000|2021-12-27 06:25:00|1810.17|1809.67|1809.67|1809.17|1810.17|1809.67|1809.35|1808.85|343
1640586600000|2021-12-27 06:30:00|1809.64|1809.14|1809.89|1809.39|1809.93|1809.43|1809.54|1809.04|293
1640586900000|2021-12-27 06:35:00|1809.9|1809.4|1809.81|1809.31|1810.2|1809.7|1809.7|1809.2|345
1640587200000|2021-12-27 06:40:00|1809.83|1809.33|1809.7|1809.2|1810.11|1809.61|1809.65|1809.15|254
1640587500000|2021-12-27 06:45:00|1809.72|1809.22|1809.67|1809.17|1809.99|1809.49|1809.39|1808.89|320
1640587800000|2021-12-27 06:50:00|1809.66|1809.16|1809.38|1808.88|1809.8|1809.37|1809.28|1808.78|276
1640588100000|2021-12-27 06:55:00|1809.39|1808.89|1809.68|1809.18|1809.69|1809.19|1809.24|1808.74|342
1640588400000|2021-12-27 07:00:00|1809.61|1809.11|1809.76|1809.26|1810.24|1809.74|1809.53|1809.03|347
1640588700000|2021-12-27 07:05:00|1809.78|1809.28|1809.41|1808.91|1809.78|1809.28|1808.91|1808.41|295
1640589000000|2021-12-27 07:10:00|1809.39|1808.89|1809.27|1808.77|1809.48|1808.98|1809.09|1808.59|288
1640589300000|2021-12-27 07:15:00|1809.25|1808.75|1809.16|1808.66|1809.48|1808.98|1809.13|1808.63|188
1640589600000|2021-12-27 07:20:00|1809.15|1808.65|1809.09|1808.59|1809.29|1808.79|1808.89|1808.39|218
1640589900000|2021-12-27 07:25:00|1809.1|1808.6|1809.19|1808.69|1809.35|1808.85|1809.05|1808.55|214
1640590200000|2021-12-27 07:30:00|1809.23|1808.73|1808.49|1807.99|1809.26|1808.76|1808.12|1807.72|743
1640590500000|2021-12-27 07:35:00|1808.46|1807.96|1808.57|1808.07|1808.88|1808.38|1807.83|1807.53|564
1640590800000|2021-12-27 07:40:00|1808.58|1808.08|1808.6|1808.1|1809.06|1808.63|1808.06|1807.67|446
1640591100000|2021-12-27 07:45:00|1808.53|1808.03|1808.92|1808.42|1808.95|1808.45|1808.45|1807.95|247
1640591400000|2021-12-27 07:50:00|1808.93|1808.43|1809.03|1808.53|1809.03|1808.53|1808.38|1807.92|326
1640591700000|2021-12-27 07:55:00|1809|1808.5|1809.14|1808.64|1809.33|1808.96|1808.85|1808.43|347
1640592000000|2021-12-27 08:00:00|1809.11|1808.61|1808.82|1808.32|1809.51|1809.12|1808.48|1808.08|469
1640592300000|2021-12-27 08:05:00|1808.83|1808.33|1809.06|1808.76|1809.64|1809.23|1808.62|1808.22|413
1640592600000|2021-12-27 08:10:00|1809.07|1808.77|1808.56|1808.06|1809.2|1808.85|1808.49|1808.06|302
1640592900000|2021-12-27 08:15:00|1808.55|1808.05|1808.36|1807.86|1808.83|1808.41|1808.1|1807.66|395
1640593200000|2021-12-27 08:20:00|1808.35|1807.85|1807.69|1807.39|1808.41|1807.91|1807.65|1807.24|433
1640593500000|2021-12-27 08:25:00|1807.75|1807.45|1807.9|1807.4|1808.19|1807.78|1807.6|1807.2|427
1640593800000|2021-12-27 08:30:00|1807.86|1807.36|1807.28|1806.78|1808.1|1807.72|1807.1|1806.72|530
1640594100000|2021-12-27 08:35:00|1807.3|1806.8|1806.87|1806.37|1807.39|1807.07|1806.75|1806.34|417
1640594400000|2021-12-27 08:40:00|1806.88|1806.38|1806.66|1806.16|1806.97|1806.64|1806.11|1805.74|544
1640594700000|2021-12-27 08:45:00|1806.65|1806.15|1806.52|1806.22|1806.92|1806.53|1806.36|1805.98|552
1640595000000|2021-12-27 08:50:00|1806.62|1806.12|1806.76|1806.46|1806.98|1806.63|1806.56|1806.06|353
1640595300000|2021-12-27 08:55:00|1806.86|1806.36|1806.33|1805.83|1807|1806.63|1806.18|1805.77|371
1640595600000|2021-12-27 09:00:00|1806.34|1805.84|1806.3|1805.8|1806.65|1806.24|1806.03|1805.59|438
1640595900000|2021-12-27 09:05:00|1806.29|1805.79|1806.09|1805.59|1806.43|1806.03|1805.77|1805.37|446
1640596200000|2021-12-27 09:10:00|1806.1|1805.6|1806.31|1805.81|1806.35|1805.95|1805.67|1805.27|409
1640596500000|2021-12-27 09:15:00|1806.3|1805.8|1805.85|1805.55|1806.31|1805.91|1805.78|1805.38|353
1640596800000|2021-12-27 09:20:00|1805.84|1805.54|1806.15|1805.65|1806.37|1805.96|1805.71|1805.31|369
1640597100000|2021-12-27 09:25:00|1806.14|1805.64|1806.38|1805.88|1806.54|1806.13|1805.62|1805.21|382
1640597400000|2021-12-27 09:30:00|1806.37|1805.87|1806.02|1805.52|1806.39|1805.96|1805.69|1805.33|397
1640597700000|2021-12-27 09:35:00|1806.01|1805.51|1805.84|1805.34|1806.02|1805.59|1805.3|1804.91|550
1640598000000|2021-12-27 09:40:00|1805.85|1805.35|1805.57|1805.07|1805.9|1805.47|1805.21|1804.88|414
1640598300000|2021-12-27 09:45:00|1805.58|1805.08|1805.79|1805.49|1806.44|1806.06|1805.37|1804.97|318
1640598600000|2021-12-27 09:50:00|1805.8|1805.5|1806.19|1805.69|1806.25|1805.88|1805.75|1805.33|290
1640598900000|2021-12-27 09:55:00|1806.2|1805.7|1806.7|1806.4|1806.81|1806.4|1806.05|1805.68|302
1640599200000|2021-12-27 10:00:00|1806.69|1806.39|1807.38|1806.88|1807.39|1807.01|1806.28|1805.98|464
1640599500000|2021-12-27 10:05:00|1807.37|1806.87|1807.94|1807.44|1808.08|1807.69|1807.26|1806.79|411
1640599800000|2021-12-27 10:10:00|1807.88|1807.58|1806.91|1806.41|1807.88|1807.58|1806.75|1806.37|372
1640600100000|2021-12-27 10:15:00|1806.92|1806.42|1806.51|1806.01|1806.93|1806.5|1806.39|1805.98|289
1640600400000|2021-12-27 10:20:00|1806.5|1806|1805.74|1805.24|1806.59|1806.19|1805.59|1805.24|392
1640600700000|2021-12-27 10:25:00|1805.75|1805.25|1806.01|1805.51|1806.01|1805.65|1805.5|1805.11|325
1640601000000|2021-12-27 10:30:00|1806.04|1805.54|1806.19|1805.69|1806.2|1805.79|1805.32|1804.96|322
1640601300000|2021-12-27 10:35:00|1806.17|1805.67|1806.44|1805.94|1806.57|1806.17|1806.02|1805.63|406
1640601600000|2021-12-27 10:40:00|1806.42|1805.92|1806.5|1806.2|1806.76|1806.34|1806.33|1805.91|327
1640601900000|2021-12-27 10:45:00|1806.6|1806.1|1806.54|1806.04|1806.69|1806.32|1806.24|1805.88|353
1640602200000|2021-12-27 10:50:00|1806.47|1806.17|1806.12|1805.62|1806.65|1806.22|1805.98|1805.59|354
1640602500000|2021-12-27 10:55:00|1806.14|1805.64|1805.9|1805.4|1806.21|1805.74|1805.59|1805.21|349
1640602800000|2021-12-27 11:00:00|1805.89|1805.39|1805.76|1805.26|1805.9|1805.4|1805.33|1804.89|331
1640603100000|2021-12-27 11:05:00|1805.66|1805.36|1805.84|1805.34|1806.05|1805.66|1805.64|1805.26|277
1640603400000|2021-12-27 11:10:00|1805.73|1805.43|1805.91|1805.61|1806.11|1805.71|1805.66|1805.27|245
1640603700000|2021-12-27 11:15:00|1806.01|1805.51|1806.1|1805.8|1806.28|1805.88|1805.61|1805.18|398
1640604000000|2021-12-27 11:20:00|1806.19|1805.89|1805.28|1804.78|1806.33|1805.9|1805.05|1804.6|369
1640604300000|2021-12-27 11:25:00|1805.25|1804.75|1805.16|1804.66|1805.38|1804.99|1804.98|1804.54|366
1640604600000|2021-12-27 11:30:00|1805.17|1804.67|1805.85|1805.35|1805.86|1805.43|1804.94|1804.55|386
1640604900000|2021-12-27 11:35:00|1805.84|1805.34|1806.23|1805.73|1806.24|1805.8|1805.64|1805.25|368
1640605200000|2021-12-27 11:40:00|1806.24|1805.74|1806.72|1806.22|1806.75|1806.35|1806.02|1805.64|309
1640605500000|2021-12-27 11:45:00|1806.71|1806.21|1806.91|1806.41|1807.05|1806.65|1806.49|1806.08|358
1640605800000|2021-12-27 11:50:00|1806.77|1806.47|1806.68|1806.18|1806.87|1806.48|1806.36|1805.98|282
1640606100000|2021-12-27 11:55:00|1806.69|1806.19|1806.52|1806.22|1806.89|1806.48|1806.52|1806.12|264
1640606400000|2021-12-27 12:00:00|1806.53|1806.23|1806.06|1805.56|1806.65|1806.26|1806.05|1805.55|366
1640606700000|2021-12-27 12:05:00|1806.05|1805.55|1806.1|1805.6|1806.44|1805.98|1805.85|1805.35|406
1640607000000|2021-12-27 12:10:00|1806.09|1805.59|1806.52|1806.02|1806.59|1806.2|1805.75|1805.36|373
1640607300000|2021-12-27 12:15:00|1806.54|1806.04|1806.56|1806.06|1806.76|1806.39|1806.47|1806.03|292
1640607600000|2021-12-27 12:20:00|1806.41|1806.11|1806.94|1806.44|1806.98|1806.67|1806.35|1805.95|313
1640607900000|2021-12-27 12:25:00|1806.93|1806.43|1806.87|1806.37|1806.93|1806.48|1806.51|1806.11|355
1640608200000|2021-12-27 12:30:00|1806.86|1806.36|1807.31|1806.81|1807.35|1806.96|1806.79|1806.35|356
1640608500000|2021-12-27 12:35:00|1807.29|1806.79|1806.65|1806.15|1807.45|1807.1|1806.58|1806.13|430
1640608800000|2021-12-27 12:40:00|1806.62|1806.12|1806.91|1806.41|1807.17|1806.67|1806.46|1806.12|290
1640609100000|2021-12-27 12:45:00|1806.92|1806.42|1807.48|1806.98|1807.65|1807.24|1806.75|1806.33|361
1640609400000|2021-12-27 12:50:00|1807.5|1807|1807.49|1806.99|1807.75|1807.27|1807.15|1806.76|294
1640609700000|2021-12-27 12:55:00|1807.5|1807|1807.3|1806.8|1807.86|1807.52|1807.26|1806.76|449
1640610000000|2021-12-27 13:00:00|1807.34|1806.84|1806.15|1805.65|1807.34|1806.84|1805.88|1805.38|720
1640610300000|2021-12-27 13:05:00|1806.16|1805.66|1806.64|1806.14|1806.8|1806.39|1805.96|1805.46|466
1640610600000|2021-12-27 13:10:00|1806.63|1806.13|1806.56|1806.06|1806.66|1806.25|1806.22|1805.72|443
1640610900000|2021-12-27 13:15:00|1806.55|1806.05|1806.59|1806.09|1806.71|1806.34|1806.1|1805.6|330
1640611200000|2021-12-27 13:20:00|1806.56|1806.06|1805.1|1804.6|1806.91|1806.61|1804.79|1804.34|732
1640611500000|2021-12-27 13:25:00|1805.08|1804.58|1803.98|1803.48|1805.55|1805.16|1803.89|1803.41|696
1640611800000|2021-12-27 13:30:00|1804.01|1803.51|1806.94|1806.44|1806.99|1806.49|1803.28|1802.78|854
1640612100000|2021-12-27 13:35:00|1806.97|1806.47|1808.01|1807.51|1808.57|1808.07|1806.96|1806.46|815
1640612400000|2021-12-27 13:40:00|1808.04|1807.54|1807.32|1806.82|1808.14|1807.64|1806.59|1806.09|645
1640612700000|2021-12-27 13:45:00|1807.33|1806.83|1808.47|1807.97|1808.49|1807.99|1806.78|1806.28|542
1640613000000|2021-12-27 13:50:00|1808.54|1808.04|1808.64|1808.14|1809.55|1809.05|1808.06|1807.56|759
1640613300000|2021-12-27 13:55:00|1808.63|1808.13|1808.9|1808.4|1808.92|1808.42|1807.87|1807.37|537
1640613600000|2021-12-27 14:00:00|1808.88|1808.38|1808.84|1808.34|1809.5|1809|1808.26|1807.83|713
1640613900000|2021-12-27 14:05:00|1808.85|1808.35|1809.48|1808.98|1809.71|1809.29|1808.55|1808.05|672
1640614200000|2021-12-27 14:10:00|1809.49|1808.99|1809.66|1809.16|1809.91|1809.41|1809.15|1808.65|589
1640614500000|2021-12-27 14:15:00|1809.67|1809.17|1809.44|1808.94|1810.03|1809.53|1808.94|1808.55|622
1640614800000|2021-12-27 14:20:00|1809.43|1808.93|1809.09|1808.59|1810.05|1809.58|1809.08|1808.58|535
1640615100000|2021-12-27 14:25:00|1809.08|1808.58|1808.99|1808.49|1809.52|1809.02|1808.67|1808.17|556
1640615400000|2021-12-27 14:30:00|1809.01|1808.51|1808.12|1807.62|1809.11|1808.61|1807.58|1807.08|956
1640615700000|2021-12-27 14:35:00|1808.11|1807.61|1809.17|1808.67|1809.39|1808.89|1807.61|1807.11|835
1640616000000|2021-12-27 14:40:00|1809.16|1808.66|1809.05|1808.55|1809.98|1809.48|1808.83|1808.33|826
1640616300000|2021-12-27 14:45:00|1809.07|1808.57|1808.99|1808.49|1810.61|1810.23|1808.86|1808.36|973
1640616600000|2021-12-27 14:50:00|1808.97|1808.47|1809.04|1808.54|1809.6|1809.1|1808.68|1808.18|688
1640616900000|2021-12-27 14:55:00|1809.05|1808.55|1808.98|1808.68|1809.76|1809.26|1808.54|1808.04|739
1640617200000|2021-12-27 15:00:00|1809.08|1808.58|1810.89|1810.39|1811.25|1810.75|1808.93|1808.49|889
1640617500000|2021-12-27 15:05:00|1810.87|1810.37|1810.96|1810.46|1811|1810.62|1810.16|1809.66|831
1640617800000|2021-12-27 15:10:00|1811|1810.5|1811.66|1811.16|1811.7|1811.2|1810.41|1810.03|615
1640618100000|2021-12-27 15:15:00|1811.65|1811.15|1811.85|1811.35|1812.48|1811.98|1810.76|1810.26|845
1640618400000|2021-12-27 15:20:00|1811.89|1811.39|1813.4|1812.9|1813.67|1813.17|1811.87|1811.37|995
1640618700000|2021-12-27 15:25:00|1813.38|1812.88|1812.08|1811.58|1813.69|1813.19|1811.81|1811.31|827
1640619000000|2021-12-27 15:30:00|1812.14|1811.64|1812.44|1811.94|1812.57|1812.07|1811.6|1811.1|728
1640619300000|2021-12-27 15:35:00|1812.45|1811.95|1813.12|1812.62|1813.37|1812.96|1812.13|1811.72|658
1640619600000|2021-12-27 15:40:00|1813.13|1812.63|1812.7|1812.2|1813.74|1813.33|1812.58|1812.16|726
1640619900000|2021-12-27 15:45:00|1812.72|1812.22|1813.42|1813.12|1813.66|1813.17|1812.56|1812.06|692
1640620200000|2021-12-27 15:50:00|1813.39|1813.09|1813.11|1812.61|1813.78|1813.28|1812.85|1812.35|615
1640620500000|2021-12-27 15:55:00|1813.1|1812.6|1813.07|1812.57|1813.36|1812.88|1812.66|1812.16|667
1640620800000|2021-12-27 16:00:00|1813.11|1812.61|1811.95|1811.45|1813.33|1812.83|1811.68|1811.18|741
1640621100000|2021-12-27 16:05:00|1811.94|1811.44|1812.83|1812.33|1813.02|1812.67|1811.75|1811.35|639
1640621400000|2021-12-27 16:10:00|1812.81|1812.31|1812.78|1812.28|1812.98|1812.55|1812.29|1811.79|517
1640621700000|2021-12-27 16:15:00|1812.79|1812.29|1812.25|1811.75|1813.36|1812.86|1812.2|1811.7|516
1640622000000|2021-12-27 16:20:00|1812.27|1811.77|1812.47|1811.97|1812.97|1812.47|1812.09|1811.59|478
1640622300000|2021-12-27 16:25:00|1812.46|1811.96|1812.45|1811.95|1812.7|1812.2|1812.34|1811.84|361
1640622600000|2021-12-27 16:30:00|1812.46|1811.96|1812.36|1811.86|1812.64|1812.14|1812.04|1811.54|379
1640622900000|2021-12-27 16:35:00|1812.38|1811.88|1811.94|1811.44|1812.55|1812.12|1811.72|1811.22|394
1640623200000|2021-12-27 16:40:00|1811.93|1811.43|1811.77|1811.27|1812.15|1811.65|1811.37|1810.94|493
1640623500000|2021-12-27 16:45:00|1811.76|1811.26|1812.15|1811.65|1812.38|1811.9|1811.61|1811.13|460
1640623800000|2021-12-27 16:50:00|1812.16|1811.66|1811.88|1811.38|1812.26|1811.76|1811.71|1811.26|501
1640624100000|2021-12-27 16:55:00|1811.86|1811.36|1811.77|1811.27|1811.89|1811.39|1811.09|1810.59|482
1640624400000|2021-12-27 17:00:00|1811.78|1811.28|1810.31|1809.81|1811.78|1811.28|1810.13|1809.63|522
1640624700000|2021-12-27 17:05:00|1810.3|1809.8|1810.12|1809.62|1810.58|1810.08|1809.23|1808.73|665
1640625000000|2021-12-27 17:10:00|1810.14|1809.64|1809.57|1809.07|1810.14|1809.64|1809.17|1808.67|511
1640625300000|2021-12-27 17:15:00|1809.58|1809.08|1809.51|1809.01|1809.69|1809.19|1809.06|1808.56|482
1640625600000|2021-12-27 17:20:00|1809.49|1808.99|1810.13|1809.63|1810.27|1809.77|1809.36|1808.86|537
1640625900000|2021-12-27 17:25:00|1810.15|1809.65|1810.14|1809.64|1810.43|1809.97|1809.96|1809.5|399
1640626200000|2021-12-27 17:30:00|1810.11|1809.61|1809.87|1809.37|1810.42|1810.01|1809.87|1809.37|410
1640626500000|2021-12-27 17:35:00|1809.88|1809.38|1809.59|1809.09|1810.05|1809.55|1809.57|1809.07|425
1640626800000|2021-12-27 17:40:00|1809.58|1809.08|1809.26|1808.76|1809.67|1809.17|1809.04|1808.54|394
1640627100000|2021-12-27 17:45:00|1809.23|1808.73|1808.69|1808.19|1809.3|1808.8|1808.55|1808.05|432
1640627400000|2021-12-27 17:50:00|1808.7|1808.2|1808.4|1807.9|1808.76|1808.26|1808.31|1807.81|410
1640627700000|2021-12-27 17:55:00|1808.39|1807.89|1808.53|1808.03|1808.55|1808.05|1807.94|1807.44|447
1640628000000|2021-12-27 18:00:00|1808.52|1808.02|1807.82|1807.32|1808.97|1808.47|1807.02|1806.52|690
1640628300000|2021-12-27 18:05:00|1807.75|1807.25|1808.01|1807.51|1808.07|1807.57|1807.46|1806.96|500
1640628600000|2021-12-27 18:10:00|1808|1807.5|1807.91|1807.41|1808.19|1807.69|1807.77|1807.27|459
1640628900000|2021-12-27 18:15:00|1807.92|1807.42|1808.25|1807.75|1808.49|1807.99|1807.2|1806.7|473
1640629200000|2021-12-27 18:20:00|1808.24|1807.74|1808.22|1807.72|1808.56|1808.06|1807.84|1807.34|499
1640629500000|2021-12-27 18:25:00|1808.13|1807.63|1808.75|1808.25|1808.81|1808.31|1807.91|1807.41|656
1640629800000|2021-12-27 18:30:00|1808.74|1808.24|1807.98|1807.48|1808.83|1808.33|1807.61|1807.11|425
1640630100000|2021-12-27 18:35:00|1807.97|1807.47|1808.06|1807.56|1808.08|1807.58|1807.56|1807.12|232
1640630400000|2021-12-27 18:40:00|1808.05|1807.55|1808.35|1807.85|1808.43|1807.93|1807.94|1807.44|367
1640630700000|2021-12-27 18:45:00|1808.36|1807.86|1808.47|1807.97|1808.6|1808.1|1808.25|1807.75|276
1640631000000|2021-12-27 18:50:00|1808.49|1807.99|1808.72|1808.22|1808.86|1808.36|1808.41|1807.91|239
1640631300000|2021-12-27 18:55:00|1808.73|1808.23|1807.98|1807.48|1808.83|1808.33|1807.93|1807.43|340
1640631600000|2021-12-27 19:00:00|1808|1807.5|1807.7|1807.2|1808.25|1807.91|1807.29|1806.9|442
1640631900000|2021-12-27 19:05:00|1807.69|1807.19|1807.7|1807.2|1807.76|1807.26|1807.3|1806.87|297
1640632200000|2021-12-27 19:10:00|1807.71|1807.21|1807.63|1807.13|1807.86|1807.47|1807.31|1806.93|242
1640632500000|2021-12-27 19:15:00|1807.64|1807.14|1807.53|1807.03|1807.77|1807.27|1807.23|1806.77|286
1640632800000|2021-12-27 19:20:00|1807.52|1807.02|1807.66|1807.16|1807.73|1807.36|1807.27|1806.89|294
1640633100000|2021-12-27 19:25:00|1807.6|1807.1|1808.5|1808|1808.51|1808.01|1807.53|1807.07|264
1640633400000|2021-12-27 19:30:00|1808.49|1807.99|1808.63|1808.13|1808.72|1808.23|1808.05|1807.65|332
1640633700000|2021-12-27 19:35:00|1808.62|1808.12|1808.76|1808.26|1808.81|1808.31|1808.49|1807.99|311
1640634000000|2021-12-27 19:40:00|1808.77|1808.27|1809.23|1808.73|1809.29|1808.79|1808.75|1808.25|286
1640634300000|2021-12-27 19:45:00|1809.22|1808.72|1809.02|1808.52|1809.25|1808.75|1808.84|1808.34|318
1640634600000|2021-12-27 19:50:00|1809|1808.5|1809.16|1808.66|1809.33|1808.83|1809|1808.5|241
1640634900000|2021-12-27 19:55:00|1809.17|1808.67|1809.58|1809.08|1809.59|1809.09|1808.81|1808.31|362
1640635200000|2021-12-27 20:00:00|1809.52|1809.02|1809.05|1808.55|1809.67|1809.17|1809.02|1808.52|333
1640635500000|2021-12-27 20:05:00|1809.04|1808.54|1809.22|1808.72|1809.28|1808.78|1809|1808.54|177
1640635800000|2021-12-27 20:10:00|1809.21|1808.71|1809.41|1808.91|1809.46|1809.05|1809.21|1808.71|204
1640636100000|2021-12-27 20:15:00|1809.38|1808.88|1809.6|1809.1|1809.8|1809.3|1809.35|1808.85|251
1640636400000|2021-12-27 20:20:00|1809.59|1809.09|1809.7|1809.2|1809.7|1809.2|1809.4|1808.96|200
1640636700000|2021-12-27 20:25:00|1809.56|1809.26|1809.88|1809.38|1810.02|1809.7|1809.56|1809.17|161
1640637000000|2021-12-27 20:30:00|1809.87|1809.37|1809.99|1809.49|1810.03|1809.56|1809.71|1809.21|251
1640637300000|2021-12-27 20:35:00|1810|1809.5|1810.71|1810.21|1810.72|1810.31|1809.9|1809.4|265
1640637600000|2021-12-27 20:40:00|1810.72|1810.22|1811.67|1811.17|1811.7|1811.2|1810.71|1810.21|402
1640637900000|2021-12-27 20:45:00|1811.66|1811.16|1812.17|1811.67|1812.25|1811.75|1811.62|1811.13|500
1640638200000|2021-12-27 20:50:00|1812.19|1811.69|1812.5|1812|1812.65|1812.26|1812.18|1811.68|485
1640638500000|2021-12-27 20:55:00|1812.47|1811.97|1812.97|1812.47|1813.02|1812.52|1812.18|1811.77|641
1640638800000|2021-12-27 21:00:00|1812.94|1812.44|1812.39|1811.89|1812.94|1812.44|1812.3|1811.8|262
1640639100000|2021-12-27 21:05:00|1812.4|1811.9|1812.1|1811.6|1812.42|1811.92|1812.06|1811.56|196
1640639400000|2021-12-27 21:10:00|1812.09|1811.59|1811.82|1811.32|1812.1|1811.6|1811.77|1811.27|155
1640639700000|2021-12-27 21:15:00|1811.8|1811.3|1811.59|1811.09|1811.86|1811.38|1811.49|1811.07|115
1640640000000|2021-12-27 21:20:00|1811.6|1811.1|1811.93|1811.43|1811.94|1811.44|1811.55|1811.05|128
1640640300000|2021-12-27 21:25:00|1811.94|1811.44|1811.86|1811.36|1811.94|1811.5|1811.78|1811.28|85
1640640600000|2021-12-27 21:30:00|1811.87|1811.37|1811.89|1811.39|1812|1811.5|1811.75|1811.25|125
1640640900000|2021-12-27 21:35:00|1811.88|1811.38|1811.88|1811.38|1811.96|1811.5|1811.8|1811.33|74
1640641200000|2021-12-27 21:40:00|1811.9|1811.4|1812.06|1811.56|1812.09|1811.59|1811.84|1811.34|97
1640641500000|2021-12-27 21:45:00|1812.07|1811.57|1812.05|1811.55|1812.27|1811.77|1811.87|1811.37|174
1640641800000|2021-12-27 21:50:00|1812.06|1811.56|1812.22|1811.72|1812.26|1811.76|1811.87|1811.37|143
1640642100000|2021-12-27 21:55:00|1812.21|1811.71|1812.3|1811.8|1812.55|1812.05|1811.63|1811.13|282
1640646000000|2021-12-27 23:00:00|1811.79|1811.29|1812.13|1811.63|1812.35|1811.85|1811.71|1811.21|170
1640646300000|2021-12-27 23:05:00|1812|1811.5|1812.11|1811.61|1812.25|1811.75|1811.8|1811.3|156
1640646600000|2021-12-27 23:10:00|1812.14|1811.64|1812.27|1811.77|1812.38|1811.88|1812.11|1811.61|90
1640646900000|2021-12-27 23:15:00|1812.28|1811.78|1812.46|1811.96|1812.53|1812.03|1812.26|1811.76|152
1640647200000|2021-12-27 23:20:00|1812.39|1811.89|1812.46|1811.96|1812.6|1812.1|1812.18|1811.68|122
1640647500000|2021-12-27 23:25:00|1812.47|1811.97|1812.24|1811.74|1812.49|1811.99|1812.15|1811.65|105
1640647800000|2021-12-27 23:30:00|1812.19|1811.69|1812.3|1811.8|1812.33|1811.83|1812.12|1811.62|121
1640648100000|2021-12-27 23:35:00|1812.29|1811.79|1812.46|1811.96|1812.73|1812.3|1812.23|1811.73|175
1640648400000|2021-12-27 23:40:00|1812.45|1811.95|1812.3|1811.8|1812.56|1812.06|1812.2|1811.7|145
1640648700000|2021-12-27 23:45:00|1812.28|1811.78|1812.29|1811.79|1812.42|1811.92|1812.21|1811.71|151
1640649000000|2021-12-27 23:50:00|1812.34|1811.84|1812.35|1811.85|1812.35|1811.85|1812.21|1811.71|162
1640649300000|2021-12-27 23:55:00|1812.36|1811.86|1812.7|1812.2|1812.75|1812.25|1812.21|1811.71|185
1640649600000|2021-12-28 00:00:00|1812.69|1812.19|1812.38|1811.88|1813|1812.5|1812.22|1811.72|283
1640649900000|2021-12-28 00:05:00|1812.37|1811.87|1812.07|1811.57|1812.49|1811.99|1811.91|1811.41|301
1640650200000|2021-12-28 00:10:00|1812.08|1811.58|1812.22|1811.72|1812.24|1811.74|1812|1811.5|135
1640650500000|2021-12-28 00:15:00|1812.23|1811.73|1811.82|1811.32|1812.35|1811.85|1811.8|1811.3|244
1640650800000|2021-12-28 00:20:00|1811.81|1811.31|1811.85|1811.35|1812.11|1811.61|1811.54|1811.04|378
1640651100000|2021-12-28 00:25:00|1811.84|1811.34|1811.68|1811.18|1811.97|1811.47|1811.65|1811.15|238
1640651400000|2021-12-28 00:30:00|1811.65|1811.15|1811.65|1811.15|1811.73|1811.23|1811.47|1810.97|144
1640651700000|2021-12-28 00:35:00|1811.54|1811.24|1811.46|1810.96|1811.65|1811.24|1811.42|1810.92|95
1640652000000|2021-12-28 00:40:00|1811.45|1810.95|1811.25|1810.75|1811.54|1811.04|1811.12|1810.64|196
1640652300000|2021-12-28 00:45:00|1811.24|1810.74|1811.29|1810.79|1811.46|1810.96|1811.15|1810.65|205
1640652600000|2021-12-28 00:50:00|1811.32|1810.82|1811.26|1810.76|1811.37|1810.87|1811.14|1810.64|277
1640652900000|2021-12-28 00:55:00|1811.27|1810.77|1811.77|1811.27|1811.77|1811.27|1811.16|1810.66|216
1640653200000|2021-12-28 01:00:00|1811.74|1811.24|1810.9|1810.4|1811.96|1811.46|1810.6|1810.1|596
1640653500000|2021-12-28 01:05:00|1810.88|1810.38|1810.78|1810.28|1811.3|1810.8|1810.59|1810.15|405
1640653800000|2021-12-28 01:10:00|1810.79|1810.29|1810.58|1810.08|1811.09|1810.59|1810.41|1809.91|352
1640654100000|2021-12-28 01:15:00|1810.57|1810.07|1810.38|1809.88|1810.74|1810.24|1810.22|1809.72|499
1640654400000|2021-12-28 01:20:00|1810.37|1809.87|1810.22|1809.72|1810.47|1809.97|1810.09|1809.59|421
1640654700000|2021-12-28 01:25:00|1810.23|1809.73|1810.32|1809.82|1810.4|1809.9|1810|1809.5|279
1640655000000|2021-12-28 01:30:00|1810.33|1809.83|1810.13|1809.63|1810.48|1809.98|1809.87|1809.37|348
1640655300000|2021-12-28 01:35:00|1810.17|1809.67|1810.01|1809.51|1810.3|1809.8|1809.97|1809.47|283
1640655600000|2021-12-28 01:40:00|1810.03|1809.53|1810.59|1810.09|1810.73|1810.23|1809.96|1809.46|390
1640655900000|2021-12-28 01:45:00|1810.6|1810.1|1811.01|1810.51|1811.15|1810.67|1810.55|1810.05|430
1640656200000|2021-12-28 01:50:00|1811.02|1810.52|1810.97|1810.47|1811.23|1810.83|1810.88|1810.38|371
1640656500000|2021-12-28 01:55:00|1810.99|1810.49|1810.46|1809.96|1811.28|1810.78|1810.46|1809.96|310
1640656800000|2021-12-28 02:00:00|1810.47|1809.97|1810.13|1809.63|1810.63|1810.13|1810.04|1809.54|311
1640657100000|2021-12-28 02:05:00|1810.12|1809.62|1809.76|1809.26|1810.23|1809.73|1809.63|1809.13|318
1640657400000|2021-12-28 02:10:00|1809.73|1809.23|1809.47|1808.97|1809.74|1809.24|1809.41|1808.91|355
1640657700000|2021-12-28 02:15:00|1809.55|1809.05|1809.58|1809.08|1809.86|1809.36|1809.42|1808.92|192
1640658000000|2021-12-28 02:20:00|1809.56|1809.06|1809.51|1809.01|1809.64|1809.14|1809.48|1808.98|170
1640658300000|2021-12-28 02:25:00|1809.5|1809|1809.19|1808.69|1809.52|1809.02|1809.12|1808.62|208
1640658600000|2021-12-28 02:30:00|1809.16|1808.66|1808.96|1808.46|1809.45|1808.95|1808.93|1808.43|302
1640658900000|2021-12-28 02:35:00|1808.95|1808.45|1809.38|1808.88|1809.57|1809.07|1808.72|1808.3|404
1640659200000|2021-12-28 02:40:00|1809.37|1808.87|1809.56|1809.06|1809.81|1809.31|1809.25|1808.75|243
1640659500000|2021-12-28 02:45:00|1809.57|1809.07|1809.32|1808.82|1809.69|1809.19|1809.28|1808.78|206
1640659800000|2021-12-28 02:50:00|1809.34|1808.84|1809.02|1808.52|1809.36|1808.86|1809|1808.5|238
1640660100000|2021-12-28 02:55:00|1809.01|1808.51|1809.51|1809.01|1809.79|1809.29|1808.99|1808.49|299
1640660400000|2021-12-28 03:00:00|1809.5|1809|1809.79|1809.29|1809.85|1809.37|1809.3|1808.8|205
1640660700000|2021-12-28 03:05:00|1809.82|1809.32|1809.54|1809.04|1809.91|1809.41|1809.52|1809.02|198
1640661000000|2021-12-28 03:10:00|1809.59|1809.09|1809.65|1809.15|1809.73|1809.23|1809.42|1808.92|237
1640661300000|2021-12-28 03:15:00|1809.62|1809.12|1809.56|1809.06|1809.76|1809.29|1809.43|1808.93|253
1640661600000|2021-12-28 03:20:00|1809.57|1809.07|1809.39|1808.89|1809.62|1809.12|1809.22|1808.78|265
1640661900000|2021-12-28 03:25:00|1809.42|1808.92|1809.84|1809.34|1809.94|1809.44|1809.4|1808.9|239
1640662200000|2021-12-28 03:30:00|1809.86|1809.36|1810.29|1809.79|1810.4|1809.9|1809.8|1809.3|217
1640662500000|2021-12-28 03:35:00|1810.28|1809.78|1810.63|1810.13|1810.65|1810.15|1810.26|1809.76|161
1640662800000|2021-12-28 03:40:00|1810.64|1810.14|1810.66|1810.16|1810.74|1810.31|1810.54|1810.04|185
1640663100000|2021-12-28 03:45:00|1810.65|1810.15|1810.43|1809.93|1810.67|1810.17|1810.39|1809.89|140
1640663400000|2021-12-28 03:50:00|1810.42|1809.92|1810.41|1809.91|1810.54|1810.04|1810.31|1809.81|110
1640663700000|2021-12-28 03:55:00|1810.4|1809.9|1810.3|1809.8|1810.4|1809.9|1810.17|1809.67|121
1640664000000|2021-12-28 04:00:00|1810.29|1809.79|1810.13|1809.63|1810.3|1809.82|1809.94|1809.44|182
1640664300000|2021-12-28 04:05:00|1810.14|1809.64|1810.02|1809.52|1810.16|1809.71|1809.95|1809.47|119
1640664600000|2021-12-28 04:10:00|1810.03|1809.53|1810.01|1809.51|1810.3|1809.81|1809.74|1809.44|156
1640664900000|2021-12-28 04:15:00|1810.03|1809.53|1810.43|1809.93|1810.45|1809.95|1809.99|1809.49|218
1640665200000|2021-12-28 04:20:00|1810.41|1809.91|1810.51|1810.01|1810.55|1810.14|1810.33|1809.89|120
1640665500000|2021-12-28 04:25:00|1810.5|1810|1810.44|1809.94|1810.54|1810.1|1810.36|1809.86|107
1640665800000|2021-12-28 04:30:00|1810.43|1809.93|1810.33|1809.83|1810.45|1809.95|1810.16|1809.76|100
1640666100000|2021-12-28 04:35:00|1810.36|1809.86|1810.37|1809.87|1810.4|1809.95|1810.19|1809.77|74
1640666400000|2021-12-28 04:40:00|1810.34|1810.04|1810.85|1810.35|1810.97|1810.47|1810.33|1809.93|138
1640666700000|2021-12-28 04:45:00|1810.84|1810.34|1810.6|1810.1|1810.93|1810.43|1810.29|1809.83|188
1640667000000|2021-12-28 04:50:00|1810.59|1810.09|1810.03|1809.53|1810.66|1810.16|1810.01|1809.51|165
1640667300000|2021-12-28 04:55:00|1810.02|1809.52|1810.33|1809.83|1810.33|1809.83|1809.92|1809.52|106
1640667600000|2021-12-28 05:00:00|1810.34|1809.84|1810.63|1810.13|1810.65|1810.15|1810.34|1809.84|119
1640667900000|2021-12-28 05:05:00|1810.62|1810.12|1810.78|1810.28|1810.87|1810.37|1810.59|1810.11|161
1640668200000|2021-12-28 05:10:00|1810.75|1810.25|1811.31|1810.81|1811.41|1810.91|1810.72|1810.22|172
1640668500000|2021-12-28 05:15:00|1811.36|1810.86|1811.45|1810.95|1811.59|1811.09|1811.17|1810.67|268
1640668800000|2021-12-28 05:20:00|1811.38|1810.88|1811.55|1811.05|1811.82|1811.32|1811.36|1810.86|241
1640669100000|2021-12-28 05:25:00|1811.56|1811.06|1811.44|1810.94|1811.67|1811.17|1811.43|1810.93|142
1640669400000|2021-12-28 05:30:00|1811.43|1810.93|1812|1811.5|1812.03|1811.53|1811.41|1810.91|423
1640669700000|2021-12-28 05:35:00|1811.99|1811.49|1812.11|1811.61|1812.65|1812.15|1811.86|1811.36|456
1640670000000|2021-12-28 05:40:00|1812.1|1811.6|1812.96|1812.46|1812.99|1812.5|1812.01|1811.51|370
1640670300000|2021-12-28 05:45:00|1812.95|1812.45|1813.37|1812.87|1813.49|1812.99|1812.84|1812.41|447
1640670600000|2021-12-28 05:50:00|1813.36|1812.86|1813.08|1812.78|1813.86|1813.39|1813.08|1812.62|389
1640670900000|2021-12-28 05:55:00|1813.06|1812.76|1813.26|1812.76|1813.42|1812.92|1812.9|1812.45|401
1640671200000|2021-12-28 06:00:00|1813.22|1812.72|1813.45|1812.95|1813.7|1813.2|1812.74|1812.33|429
1640671500000|2021-12-28 06:05:00|1813.41|1812.91|1813.65|1813.15|1813.7|1813.2|1813.16|1812.66|344
1640671800000|2021-12-28 06:10:00|1813.66|1813.16|1813.16|1812.66|1813.78|1813.28|1813.08|1812.58|443
1640672100000|2021-12-28 06:15:00|1813.17|1812.67|1812.96|1812.46|1813.69|1813.19|1812.82|1812.37|330
1640672400000|2021-12-28 06:20:00|1812.97|1812.47|1813.43|1812.93|1813.8|1813.3|1812.86|1812.36|340
1640672700000|2021-12-28 06:25:00|1813.44|1812.94|1813.56|1813.06|1813.65|1813.15|1813.22|1812.72|258
1640673000000|2021-12-28 06:30:00|1813.57|1813.07|1814.16|1813.66|1814.26|1813.76|1813.51|1813.01|349
1640673300000|2021-12-28 06:35:00|1814.14|1813.64|1813.93|1813.43|1814.43|1813.93|1813.92|1813.42|445
1640673600000|2021-12-28 06:40:00|1813.94|1813.44|1815.4|1814.9|1815.67|1815.17|1813.89|1813.39|682
1640673900000|2021-12-28 06:45:00|1815.41|1814.91|1815.34|1814.84|1815.72|1815.23|1815.17|1814.7|519
1640674200000|2021-12-28 06:50:00|1815.35|1814.85|1814.81|1814.31|1815.41|1814.95|1814.79|1814.29|391
1640674500000|2021-12-28 06:55:00|1814.85|1814.35|1815.38|1814.88|1815.45|1815.01|1814.73|1814.23|533
1640674800000|2021-12-28 07:00:00|1815.47|1814.97|1815.57|1815.07|1815.85|1815.35|1815.31|1814.81|511
1640675100000|2021-12-28 07:05:00|1815.53|1815.03|1815.1|1814.6|1816.04|1815.54|1814.96|1814.46|480
1640675400000|2021-12-28 07:10:00|1815.09|1814.59|1816.19|1815.69|1816.38|1815.88|1815.02|1814.52|439
1640675700000|2021-12-28 07:15:00|1815.98|1815.48|1815.74|1815.24|1815.98|1815.48|1815.48|1814.98|375
1640676000000|2021-12-28 07:20:00|1815.71|1815.21|1815.35|1814.85|1815.83|1815.33|1815.09|1814.59|400
1640676300000|2021-12-28 07:25:00|1815.36|1814.86|1815.73|1815.23|1816.02|1815.52|1815.36|1814.86|300
1640676600000|2021-12-28 07:30:00|1815.72|1815.22|1814.99|1814.49|1815.92|1815.42|1814.96|1814.46|289
1640676900000|2021-12-28 07:35:00|1815|1814.5|1814.13|1813.63|1815.12|1814.62|1813.98|1813.48|389
1640677200000|2021-12-28 07:40:00|1814.14|1813.64|1814.55|1814.05|1814.9|1814.4|1813.76|1813.26|368
1640677500000|2021-12-28 07:45:00|1814.54|1814.04|1814.19|1813.69|1814.74|1814.31|1813.99|1813.6|556
1640677800000|2021-12-28 07:50:00|1814.05|1813.75|1814.08|1813.58|1814.54|1814.15|1813.71|1813.36|338
1640678100000|2021-12-28 07:55:00|1814.09|1813.59|1814.14|1813.64|1814.2|1813.75|1813.72|1813.39|271
1640678400000|2021-12-28 08:00:00|1814.12|1813.62|1814.46|1813.96|1814.75|1814.38|1813.93|1813.43|358
1640678700000|2021-12-28 08:05:00|1814.43|1813.93|1814.96|1814.46|1815.11|1814.71|1814.43|1813.93|330
1640679000000|2021-12-28 08:10:00|1814.97|1814.47|1815.26|1814.76|1815.31|1814.89|1814.66|1814.25|337
1640679300000|2021-12-28 08:15:00|1815.31|1814.81|1814.86|1814.36|1815.35|1814.85|1814.62|1814.12|357
1640679600000|2021-12-28 08:20:00|1814.85|1814.35|1815.36|1814.86|1815.37|1814.87|1814.67|1814.22|317
1640679900000|2021-12-28 08:25:00|1815.35|1814.85|1815.32|1814.82|1815.78|1815.28|1815.29|1814.79|372
1640680200000|2021-12-28 08:30:00|1815.31|1814.81|1815.2|1814.7|1815.5|1815.02|1814.9|1814.4|308
1640680500000|2021-12-28 08:35:00|1815.19|1814.69|1814.34|1813.84|1815.21|1814.71|1814.32|1813.83|333
1640680800000|2021-12-28 08:40:00|1814.35|1813.85|1814.43|1813.93|1814.66|1814.16|1814.27|1813.77|269
1640681100000|2021-12-28 08:45:00|1814.44|1813.94|1814.87|1814.37|1814.99|1814.54|1814.43|1813.93|319
1640681400000|2021-12-28 08:50:00|1814.88|1814.38|1815.22|1814.92|1815.29|1814.99|1814.63|1814.16|356
1640681700000|2021-12-28 08:55:00|1815.21|1814.91|1815.75|1815.25|1815.85|1815.45|1815.14|1814.64|343
1640682000000|2021-12-28 09:00:00|1815.76|1815.26|1815.42|1814.92|1815.95|1815.45|1815.17|1814.77|306
1640682300000|2021-12-28 09:05:00|1815.41|1814.91|1815.57|1815.07|1815.83|1815.36|1815.29|1814.79|255
1640682600000|2021-12-28 09:10:00|1815.54|1815.04|1815.37|1814.87|1815.71|1815.21|1815.16|1814.71|287
1640682900000|2021-12-28 09:15:00|1815.35|1814.85|1815.19|1814.69|1815.42|1814.92|1814.7|1814.26|243
1640683200000|2021-12-28 09:20:00|1815.2|1814.7|1815.24|1814.74|1815.6|1815.1|1814.99|1814.59|286
1640683500000|2021-12-28 09:25:00|1815.23|1814.73|1814.91|1814.41|1815.41|1814.91|1814.91|1814.41|187
1640683800000|2021-12-28 09:30:00|1814.92|1814.42|1814.53|1814.03|1815.18|1814.78|1814.53|1814.03|254
1640684100000|2021-12-28 09:35:00|1814.59|1814.09|1814.66|1814.16|1814.98|1814.48|1814.46|1814.03|221
1640684400000|2021-12-28 09:40:00|1814.65|1814.15|1814.9|1814.6|1814.99|1814.6|1814.49|1813.99|225
1640684700000|2021-12-28 09:45:00|1815|1814.5|1814.92|1814.62|1815.43|1814.94|1814.9|1814.47|240
1640685000000|2021-12-28 09:50:00|1815.02|1814.52|1815.18|1814.68|1815.19|1814.69|1814.99|1814.49|92
1640685300000|2021-12-28 09:55:00|1814.95|1814.45|1815.62|1815.12|1815.63|1815.13|1814.89|1814.39|192
1640685600000|2021-12-28 10:00:00|1815.58|1815.08|1815.66|1815.16|1816.17|1815.75|1815.56|1815.06|395
1640685900000|2021-12-28 10:05:00|1815.65|1815.15|1815.8|1815.3|1815.84|1815.42|1815.49|1814.99|282
1640686200000|2021-12-28 10:10:00|1815.79|1815.29|1815.84|1815.54|1815.98|1815.54|1815.64|1815.2|289
1640686500000|2021-12-28 10:15:00|1815.83|1815.53|1815.67|1815.17|1815.94|1815.53|1815.56|1815.14|205
1640686800000|2021-12-28 10:20:00|1815.66|1815.16|1815.86|1815.36|1815.87|1815.47|1815.57|1815.14|163
1640687100000|2021-12-28 10:25:00|1815.85|1815.35|1816.07|1815.57|1816.38|1815.89|1815.78|1815.35|251
1640687400000|2021-12-28 10:30:00|1816.14|1815.64|1816.71|1816.21|1816.76|1816.26|1816.01|1815.57|260
1640687700000|2021-12-28 10:35:00|1816.69|1816.19|1817.9|1817.4|1817.9|1817.41|1816.53|1816.13|524
1640688000000|2021-12-28 10:40:00|1817.91|1817.41|1817.52|1817.02|1817.91|1817.41|1817.37|1816.87|338
1640688300000|2021-12-28 10:45:00|1817.53|1817.03|1817.91|1817.41|1818.1|1817.8|1817.24|1816.81|318
1640688600000|2021-12-28 10:50:00|1817.95|1817.45|1817.75|1817.25|1818.03|1817.53|1817.66|1817.17|249
1640688900000|2021-12-28 10:55:00|1817.76|1817.26|1818.12|1817.62|1818.13|1817.63|1817.41|1816.94|312
1640689200000|2021-12-28 11:00:00|1818.14|1817.64|1817.72|1817.22|1818.28|1817.78|1817.11|1816.61|344
1640689500000|2021-12-28 11:05:00|1817.74|1817.24|1818.15|1817.65|1818.63|1818.13|1817.74|1817.24|423
1640689800000|2021-12-28 11:10:00|1818.16|1817.66|1817.63|1817.13|1818.48|1817.98|1817.52|1817.12|423
1640690100000|2021-12-28 11:15:00|1817.64|1817.14|1817.47|1817.17|1818.01|1817.51|1817.28|1816.78|460
1640690400000|2021-12-28 11:20:00|1817.46|1817.16|1816.53|1816.03|1817.67|1817.18|1816.51|1816.01|427
1640690700000|2021-12-28 11:25:00|1816.52|1816.02|1816.79|1816.29|1816.99|1816.49|1816.46|1815.96|378
1640691000000|2021-12-28 11:30:00|1816.8|1816.3|1817.31|1816.81|1817.44|1816.96|1816.79|1816.29|235
1640691300000|2021-12-28 11:35:00|1817.3|1816.8|1817.6|1817.1|1817.65|1817.15|1817.13|1816.63|196
1640691600000|2021-12-28 11:40:00|1817.59|1817.09|1817.66|1817.16|1817.83|1817.33|1817.25|1816.75|284
1640691900000|2021-12-28 11:45:00|1817.67|1817.17|1817.05|1816.55|1817.91|1817.41|1816.96|1816.47|334
1640692200000|2021-12-28 11:50:00|1817.04|1816.54|1817.48|1816.98|1817.5|1817|1816.87|1816.37|288
1640692500000|2021-12-28 11:55:00|1817.4|1816.9|1818.11|1817.61|1818.23|1817.84|1817.37|1816.87|366
1640692800000|2021-12-28 12:00:00|1818.12|1817.62|1817.74|1817.24|1818.19|1817.72|1817.54|1817.07|472
1640693100000|2021-12-28 12:05:00|1817.7|1817.2|1817.68|1817.18|1818.02|1817.59|1817.58|1817.08|389
1640693400000|2021-12-28 12:10:00|1817.73|1817.23|1817.88|1817.38|1818.01|1817.51|1817.61|1817.11|322
1640693700000|2021-12-28 12:15:00|1817.87|1817.37|1818.23|1817.73|1818.25|1817.75|1817.76|1817.33|332
1640694000000|2021-12-28 12:20:00|1818.22|1817.72|1817.87|1817.37|1818.29|1817.83|1817.87|1817.37|384
1640694300000|2021-12-28 12:25:00|1817.91|1817.41|1818.07|1817.57|1818.19|1817.7|1817.62|1817.12|342
1640694600000|2021-12-28 12:30:00|1818.08|1817.58|1818.09|1817.59|1818.24|1817.86|1817.86|1817.36|266
1640694900000|2021-12-28 12:35:00|1818.1|1817.6|1817.82|1817.32|1818.1|1817.6|1817.75|1817.31|215
1640695200000|2021-12-28 12:40:00|1817.83|1817.33|1817.9|1817.4|1817.95|1817.45|1817.38|1816.99|319
1640695500000|2021-12-28 12:45:00|1817.92|1817.42|1817.66|1817.16|1817.95|1817.45|1817.53|1817.03|234
1640695800000|2021-12-28 12:50:00|1817.67|1817.17|1817.19|1816.69|1817.67|1817.17|1816.93|1816.48|300
1640696100000|2021-12-28 12:55:00|1817.21|1816.71|1816.73|1816.23|1817.33|1816.83|1816.58|1816.08|405
1640696400000|2021-12-28 13:00:00|1816.74|1816.24|1817.4|1816.9|1818.02|1817.52|1816.74|1816.24|776
1640696700000|2021-12-28 13:05:00|1817.41|1816.91|1816.16|1815.66|1817.54|1817.04|1815.41|1814.91|707
1640697000000|2021-12-28 13:10:00|1816.15|1815.65|1816.16|1815.66|1816.84|1816.34|1816.09|1815.59|591
1640697300000|2021-12-28 13:15:00|1816.15|1815.65|1816.28|1815.78|1816.6|1816.1|1815.61|1815.11|455
1640697600000|2021-12-28 13:20:00|1816.13|1815.63|1817.7|1817.2|1818.32|1817.84|1816.13|1815.63|804
1640697900000|2021-12-28 13:25:00|1817.79|1817.29|1818.94|1818.44|1819.2|1818.7|1817.71|1817.21|919
1640698200000|2021-12-28 13:30:00|1818.95|1818.45|1819.64|1819.14|1820.21|1819.85|1818.75|1818.25|1072
1640698500000|2021-12-28 13:35:00|1819.65|1819.15|1819.77|1819.27|1820.33|1819.83|1819.02|1818.52|888
1640698800000|2021-12-28 13:40:00|1819.86|1819.36|1819.49|1818.99|1820.53|1820.03|1819.12|1818.7|719
1640699100000|2021-12-28 13:45:00|1819.59|1819.09|1819.46|1818.96|1820.54|1820.04|1818.69|1818.19|859
1640699400000|2021-12-28 13:50:00|1819.48|1818.98|1818.61|1818.11|1819.89|1819.39|1818.17|1817.67|762
1640699700000|2021-12-28 13:55:00|1818.62|1818.12|1818.25|1817.75|1818.86|1818.36|1818.02|1817.52|671
1640700000000|2021-12-28 14:00:00|1818.23|1817.73|1817.73|1817.23|1818.78|1818.28|1817.34|1816.84|758
1640700300000|2021-12-28 14:05:00|1817.72|1817.22|1812.95|1812.45|1817.72|1817.22|1811.6|1811.1|1250
1640700600000|2021-12-28 14:10:00|1812.88|1812.38|1811.44|1810.94|1814.53|1814.03|1810.42|1809.92|1374
1640700900000|2021-12-28 14:15:00|1811.46|1810.96|1812.84|1812.34|1813.64|1813.14|1810.81|1810.31|1233
1640701200000|2021-12-28 14:20:00|1812.82|1812.32|1812.65|1812.15|1813.72|1813.22|1812.13|1811.63|876
1640701500000|2021-12-28 14:25:00|1812.66|1812.16|1812.7|1812.2|1814.12|1813.62|1812.09|1811.59|805
1640701800000|2021-12-28 14:30:00|1812.66|1812.16|1813.48|1812.98|1813.82|1813.32|1811.95|1811.45|1045
1640702100000|2021-12-28 14:35:00|1813.46|1812.96|1814.9|1814.4|1815.47|1815.03|1812.99|1812.49|1084
1640702400000|2021-12-28 14:40:00|1814.96|1814.46|1815.58|1815.08|1816.29|1815.79|1814.72|1814.22|1011
1640702700000|2021-12-28 14:45:00|1815.67|1815.17|1814.09|1813.59|1815.67|1815.17|1813.98|1813.48|1042
1640703000000|2021-12-28 14:50:00|1814.08|1813.58|1813.36|1812.86|1814.67|1814.17|1812.71|1812.21|1024
1640703300000|2021-12-28 14:55:00|1813.39|1812.89|1814.15|1813.65|1814.68|1814.18|1812.87|1812.42|891
1640703600000|2021-12-28 15:00:00|1814.17|1813.67|1815.58|1815.28|1815.67|1815.28|1814.14|1813.64|901
1640703900000|2021-12-28 15:05:00|1815.6|1815.3|1814.69|1814.19|1815.78|1815.3|1814.14|1813.64|882
1640704200000|2021-12-28 15:10:00|1814.68|1814.18|1814.53|1814.03|1814.94|1814.44|1813.94|1813.44|792
1640704500000|2021-12-28 15:15:00|1814.56|1814.06|1814.3|1813.8|1814.63|1814.13|1813.43|1812.93|672
1640704800000|2021-12-28 15:20:00|1814.26|1813.76|1815.22|1814.72|1815.31|1814.81|1814.04|1813.59|621
1640705100000|2021-12-28 15:25:00|1815.21|1814.71|1815.61|1815.11|1815.62|1815.12|1814.39|1813.89|633
1640705400000|2021-12-28 15:30:00|1815.6|1815.1|1813.67|1813.17|1815.71|1815.21|1813.62|1813.12|682
1640705700000|2021-12-28 15:35:00|1813.66|1813.16|1813.12|1812.62|1813.82|1813.32|1812.9|1812.4|753
1640706000000|2021-12-28 15:40:00|1813.1|1812.6|1813.23|1812.73|1813.4|1812.9|1812.4|1811.99|680
1640706300000|2021-12-28 15:45:00|1813.21|1812.71|1812.82|1812.32|1813.26|1812.76|1812.51|1812.01|503
1640706600000|2021-12-28 15:50:00|1812.79|1812.29|1812.23|1811.73|1812.9|1812.4|1811.64|1811.14|546
1640706900000|2021-12-28 15:55:00|1812.25|1811.75|1811.78|1811.28|1812.28|1811.78|1811.21|1810.71|577
1640707200000|2021-12-28 16:00:00|1811.77|1811.27|1810.68|1810.18|1811.77|1811.27|1810.66|1810.16|634
1640707500000|2021-12-28 16:05:00|1810.66|1810.16|1810.59|1810.09|1811.01|1810.51|1809.88|1809.38|709
1640707800000|2021-12-28 16:10:00|1810.58|1810.08|1810.23|1809.73|1810.6|1810.1|1809.53|1809.14|686
1640708100000|2021-12-28 16:15:00|1810.24|1809.74|1810.16|1809.66|1810.41|1809.91|1809.67|1809.17|536
1640708400000|2021-12-28 16:20:00|1810.14|1809.64|1811.52|1811.02|1811.56|1811.06|1810.14|1809.64|593
1640708700000|2021-12-28 16:25:00|1811.49|1810.99|1812.3|1811.8|1812.61|1812.11|1811.42|1810.92|627
1640709000000|2021-12-28 16:30:00|1812.29|1811.79|1810.8|1810.3|1812.34|1811.84|1810.68|1810.18|568
1640709300000|2021-12-28 16:35:00|1810.78|1810.28|1810.05|1809.55|1810.95|1810.45|1809.96|1809.46|513
1640709600000|2021-12-28 16:40:00|1810.06|1809.56|1809.8|1809.3|1810.28|1809.78|1809.69|1809.19|464
1640709900000|2021-12-28 16:45:00|1809.82|1809.32|1810.59|1810.09|1810.7|1810.2|1809.81|1809.31|515
1640710200000|2021-12-28 16:50:00|1810.6|1810.1|1810.89|1810.39|1811.24|1810.74|1810.59|1810.09|421
1640710500000|2021-12-28 16:55:00|1810.88|1810.38|1811.03|1810.53|1811.11|1810.79|1810.38|1809.88|400
1640710800000|2021-12-28 17:00:00|1811.06|1810.56|1811.61|1811.11|1811.68|1811.18|1811|1810.5|377
1640711100000|2021-12-28 17:05:00|1811.62|1811.12|1811.25|1810.75|1811.65|1811.15|1811.14|1810.68|320
1640711400000|2021-12-28 17:10:00|1811.26|1810.76|1811.31|1810.81|1811.46|1810.96|1811.21|1810.71|267
1640711700000|2021-12-28 17:15:00|1811.3|1810.8|1812.01|1811.51|1812.13|1811.63|1811.22|1810.72|345
1640712000000|2021-12-28 17:20:00|1812.02|1811.52|1811.59|1811.09|1812.25|1811.75|1811.58|1811.08|341
1640712300000|2021-12-28 17:25:00|1811.68|1811.18|1812.05|1811.55|1812.11|1811.61|1811.21|1810.71|458
1640712600000|2021-12-28 17:30:00|1812.06|1811.56|1812.01|1811.51|1812.28|1811.78|1811.79|1811.29|487
1640712900000|2021-12-28 17:35:00|1812.02|1811.52|1812.26|1811.76|1812.36|1811.92|1811.91|1811.41|470
1640713200000|2021-12-28 17:40:00|1812.28|1811.78|1811.99|1811.49|1812.43|1811.93|1811.57|1811.17|318
1640713500000|2021-12-28 17:45:00|1811.97|1811.47|1811.68|1811.18|1811.98|1811.48|1811.56|1811.06|296
1640713800000|2021-12-28 17:50:00|1811.67|1811.17|1810.6|1810.1|1811.79|1811.29|1810.6|1810.1|417
1640714100000|2021-12-28 17:55:00|1810.61|1810.11|1810.66|1810.16|1810.66|1810.16|1810.2|1809.75|397
1640714400000|2021-12-28 18:00:00|1810.57|1810.07|1810.31|1809.81|1810.58|1810.08|1809.82|1809.42|756
1640714700000|2021-12-28 18:05:00|1810.32|1809.82|1810.81|1810.51|1811.02|1810.63|1809.9|1809.41|550
1640715000000|2021-12-28 18:10:00|1810.79|1810.49|1811.35|1810.85|1811.62|1811.3|1810.73|1810.34|461
1640715300000|2021-12-28 18:15:00|1811.37|1810.87|1810.96|1810.46|1811.4|1810.9|1810.75|1810.25|408
1640715600000|2021-12-28 18:20:00|1810.95|1810.45|1810.6|1810.1|1810.99|1810.59|1810.54|1810.04|452
1640715900000|2021-12-28 18:25:00|1810.57|1810.07|1810.69|1810.19|1810.89|1810.5|1810.23|1809.79|616
1640716200000|2021-12-28 18:30:00|1810.46|1810.16|1810.11|1809.61|1811.29|1810.79|1809.92|1809.56|489
1640716500000|2021-12-28 18:35:00|1810.1|1809.6|1809.61|1809.11|1810.12|1809.62|1808.64|1808.16|557
1640716800000|2021-12-28 18:40:00|1809.69|1809.19|1808.05|1807.55|1809.7|1809.2|1807.59|1807.22|705
1640717100000|2021-12-28 18:45:00|1808.07|1807.57|1806.86|1806.36|1808.21|1807.71|1806.75|1806.25|651
1640717400000|2021-12-28 18:50:00|1806.87|1806.37|1805.9|1805.4|1807.16|1806.66|1805.58|1805.14|737
1640717700000|2021-12-28 18:55:00|1805.89|1805.39|1805.96|1805.46|1805.96|1805.53|1805.33|1804.83|531
1640718000000|2021-12-28 19:00:00|1805.97|1805.47|1806.72|1806.22|1806.8|1806.3|1805.83|1805.33|471
1640718300000|2021-12-28 19:05:00|1806.73|1806.23|1806.43|1805.93|1806.74|1806.24|1806.24|1805.74|365
1640718600000|2021-12-28 19:10:00|1806.42|1805.92|1806.3|1805.8|1806.74|1806.24|1805.98|1805.48|457
1640718900000|2021-12-28 19:15:00|1806.32|1805.82|1808.05|1807.55|1808.05|1807.55|1806.22|1805.72|502
1640719200000|2021-12-28 19:20:00|1808.03|1807.53|1807.63|1807.13|1808.2|1807.7|1807.61|1807.11|385
1640719500000|2021-12-28 19:25:00|1807.64|1807.14|1807.53|1807.03|1807.94|1807.44|1807.24|1806.74|399
1640719800000|2021-12-28 19:30:00|1807.54|1807.04|1807.14|1806.64|1807.56|1807.06|1806.98|1806.48|338
1640720100000|2021-12-28 19:35:00|1807.13|1806.63|1807.46|1806.96|1807.76|1807.26|1807.1|1806.6|349
1640720400000|2021-12-28 19:40:00|1807.47|1806.97|1807.15|1806.65|1807.49|1806.99|1806.98|1806.48|335
1640720700000|2021-12-28 19:45:00|1807.17|1806.67|1807.07|1806.57|1807.39|1806.89|1806.95|1806.45|393
1640721000000|2021-12-28 19:50:00|1807.08|1806.58|1807|1806.5|1807.23|1806.73|1806.79|1806.29|405
1640721300000|2021-12-28 19:55:00|1806.97|1806.47|1807.36|1806.86|1807.46|1806.96|1806.5|1806|517
1640721600000|2021-12-28 20:00:00|1807.34|1806.84|1806.92|1806.42|1807.56|1807.06|1806.83|1806.33|487
1640721900000|2021-12-28 20:05:00|1806.89|1806.39|1807.23|1806.73|1807.49|1806.99|1806.64|1806.14|400
1640722200000|2021-12-28 20:10:00|1807.22|1806.72|1806.96|1806.46|1807.33|1806.83|1806.83|1806.33|414
1640722500000|2021-12-28 20:15:00|1806.98|1806.48|1806.87|1806.37|1807.05|1806.55|1806.64|1806.14|371
1640722800000|2021-12-28 20:20:00|1806.89|1806.39|1806.78|1806.28|1807.17|1806.67|1806.75|1806.25|374
1640723100000|2021-12-28 20:25:00|1806.8|1806.3|1806.9|1806.4|1806.96|1806.46|1806.62|1806.15|331
1640723400000|2021-12-28 20:30:00|1806.89|1806.39|1807.32|1806.82|1807.68|1807.18|1806.85|1806.38|377
1640723700000|2021-12-28 20:35:00|1807.35|1806.85|1806.9|1806.4|1807.5|1807|1806.85|1806.35|338
1640724000000|2021-12-28 20:40:00|1806.89|1806.39|1806.49|1805.99|1806.92|1806.42|1806.41|1805.91|355
1640724300000|2021-12-28 20:45:00|1806.5|1806|1806.14|1805.64|1806.64|1806.14|1806.12|1805.62|425
1640724600000|2021-12-28 20:50:00|1806.23|1805.73|1806.41|1805.91|1806.68|1806.18|1806.2|1805.7|441
1640724900000|2021-12-28 20:55:00|1806.45|1805.95|1805.86|1805.36|1806.54|1806.04|1805.46|1805|690
1640725200000|2021-12-28 21:00:00|1805.85|1805.35|1806.16|1805.66|1806.19|1805.69|1805.72|1805.22|405
1640725500000|2021-12-28 21:05:00|1806.15|1805.65|1805.96|1805.46|1806.24|1805.74|1805.83|1805.33|215
1640725800000|2021-12-28 21:10:00|1805.95|1805.45|1805.54|1805.04|1806.01|1805.51|1805.24|1804.83|191
1640726100000|2021-12-28 21:15:00|1805.53|1805.03|1806.04|1805.54|1806.14|1805.64|1805.47|1804.97|196
1640726400000|2021-12-28 21:20:00|1806.05|1805.55|1805.96|1805.46|1806.05|1805.55|1805.63|1805.13|194
1640726700000|2021-12-28 21:25:00|1805.94|1805.44|1805.85|1805.35|1806.12|1805.62|1805.8|1805.3|191
1640727000000|2021-12-28 21:30:00|1805.92|1805.42|1805.66|1805.16|1805.92|1805.42|1805.55|1805.05|180
1640727300000|2021-12-28 21:35:00|1805.65|1805.15|1805.68|1805.18|1805.77|1805.27|1805.61|1805.11|138
1640727600000|2021-12-28 21:40:00|1805.69|1805.19|1805.78|1805.28|1805.81|1805.31|1805.63|1805.13|146
1640727900000|2021-12-28 21:45:00|1805.82|1805.32|1806|1805.5|1806.04|1805.54|1805.75|1805.25|186
1640728200000|2021-12-28 21:50:00|1805.99|1805.49|1806.58|1806.08|1806.58|1806.08|1805.88|1805.38|235
1640728500000|2021-12-28 21:55:00|1806.59|1806.09|1806.52|1806.02|1806.64|1806.14|1806.31|1805.81|261
1640732400000|2021-12-28 23:00:00|1806.69|1806.19|1806.93|1806.43|1806.95|1806.45|1806.31|1805.81|314
1640732700000|2021-12-28 23:05:00|1806.94|1806.44|1806.77|1806.27|1806.97|1806.47|1806.72|1806.22|174
1640733000000|2021-12-28 23:10:00|1806.78|1806.28|1807.24|1806.74|1807.3|1806.8|1806.78|1806.28|228
1640733300000|2021-12-28 23:15:00|1807.23|1806.73|1807.31|1806.81|1807.43|1806.93|1807.01|1806.51|188
1640733600000|2021-12-28 23:20:00|1807.27|1806.77|1807.44|1806.94|1807.52|1807.02|1807.14|1806.64|213
1640733900000|2021-12-28 23:25:00|1807.45|1806.95|1807.36|1806.86|1807.51|1807.01|1807.26|1806.76|244
1640734200000|2021-12-28 23:30:00|1807.39|1806.89|1807.28|1806.78|1807.43|1806.93|1807.17|1806.67|162
1640734500000|2021-12-28 23:35:00|1807.27|1806.77|1806.76|1806.26|1807.27|1806.77|1806.56|1806.06|256
1640734800000|2021-12-28 23:40:00|1806.79|1806.29|1806.78|1806.28|1807.32|1806.82|1806.49|1805.99|347
1640735100000|2021-12-28 23:45:00|1806.79|1806.29|1807.21|1806.71|1807.42|1806.92|1806.22|1805.72|490
1640735400000|2021-12-28 23:50:00|1807.2|1806.7|1806.95|1806.45|1807.34|1806.84|1806.32|1805.82|364
1640735700000|2021-12-28 23:55:00|1806.96|1806.46|1806.9|1806.4|1807.12|1806.62|1806.69|1806.19|481
1640736000000|2021-12-29 00:00:00|1806.88|1806.38|1806|1805.5|1806.89|1806.39|1806|1805.5|359
1640736300000|2021-12-29 00:05:00|1805.99|1805.49|1805.67|1805.17|1806.55|1806.05|1805.55|1805.05|327
1640736600000|2021-12-29 00:10:00|1805.69|1805.19|1805.19|1804.69|1805.81|1805.31|1804.79|1804.29|491
1640736900000|2021-12-29 00:15:00|1805.2|1804.7|1805.3|1804.8|1805.63|1805.13|1804.83|1804.33|390
1640737200000|2021-12-29 00:20:00|1805.29|1804.79|1805.67|1805.17|1805.71|1805.21|1804.98|1804.48|160
1640737500000|2021-12-29 00:25:00|1805.73|1805.23|1805.84|1805.34|1805.96|1805.46|1805.61|1805.11|197
1640737800000|2021-12-29 00:30:00|1805.87|1805.37|1805.42|1804.92|1805.99|1805.49|1805.24|1804.74|292
1640738100000|2021-12-29 00:35:00|1805.41|1804.91|1805.45|1804.95|1805.48|1804.98|1805.02|1804.52|264
1640738400000|2021-12-29 00:40:00|1805.44|1804.94|1805.64|1805.14|1805.66|1805.16|1805.43|1804.93|116
1640738700000|2021-12-29 00:45:00|1805.63|1805.13|1805.25|1804.75|1805.63|1805.13|1805.19|1804.69|188
1640739000000|2021-12-29 00:50:00|1805.26|1804.76|1805.48|1804.98|1805.58|1805.08|1805.05|1804.55|338
1640739300000|2021-12-29 00:55:00|1805.47|1804.97|1805.88|1805.38|1806.2|1805.7|1805.47|1804.97|264
1640739600000|2021-12-29 01:00:00|1805.9|1805.4|1805.94|1805.44|1806.3|1805.89|1805.35|1804.85|623
1640739900000|2021-12-29 01:05:00|1805.93|1805.43|1805.63|1805.13|1805.93|1805.43|1804.99|1804.49|464
1640740200000|2021-12-29 01:10:00|1805.66|1805.16|1805.13|1804.63|1805.7|1805.2|1804.98|1804.48|413
1640740500000|2021-12-29 01:15:00|1805.12|1804.62|1804.63|1804.13|1805.13|1804.63|1804.37|1803.87|604
1640740800000|2021-12-29 01:20:00|1804.61|1804.11|1805.06|1804.56|1805.38|1804.88|1804.61|1804.11|436
1640741100000|2021-12-29 01:25:00|1805.02|1804.52|1805.53|1805.03|1805.76|1805.26|1804.97|1804.47|346
1640741400000|2021-12-29 01:30:00|1805.58|1805.08|1806.27|1805.77|1806.46|1805.96|1805.49|1804.99|481
1640741700000|2021-12-29 01:35:00|1806.17|1805.67|1806.19|1805.69|1806.37|1805.87|1806.05|1805.55|507
1640742000000|2021-12-29 01:40:00|1806.17|1805.67|1806.42|1805.92|1806.53|1806.03|1805.82|1805.32|444
1640742300000|2021-12-29 01:45:00|1806.41|1805.91|1806.31|1805.81|1806.43|1805.93|1806|1805.5|339
1640742600000|2021-12-29 01:50:00|1806.32|1805.82|1806.38|1805.88|1806.43|1805.93|1806.2|1805.7|277
1640742900000|2021-12-29 01:55:00|1806.39|1805.89|1806.17|1805.67|1806.55|1806.05|1805.87|1805.37|372
1640743200000|2021-12-29 02:00:00|1806.19|1805.69|1805.69|1805.19|1806.21|1805.71|1805.38|1804.88|374
1640743500000|2021-12-29 02:05:00|1805.59|1805.09|1806.4|1805.9|1806.49|1805.99|1805.52|1805.02|289
1640743800000|2021-12-29 02:10:00|1806.34|1805.84|1806.65|1806.15|1806.72|1806.22|1805.96|1805.46|441
1640744100000|2021-12-29 02:15:00|1806.64|1806.14|1805.81|1805.31|1806.64|1806.14|1805.7|1805.2|365
1640744400000|2021-12-29 02:20:00|1805.82|1805.32|1806.07|1805.57|1806.17|1805.67|1805.66|1805.16|320
1640744700000|2021-12-29 02:25:00|1806.06|1805.56|1805.5|1805|1806.06|1805.56|1805.3|1804.8|251
1640745000000|2021-12-29 02:30:00|1805.48|1804.98|1805.4|1804.9|1805.89|1805.39|1805.3|1804.8|520
1640745300000|2021-12-29 02:35:00|1805.41|1804.91|1805.58|1805.08|1805.81|1805.31|1805.24|1804.74|723
1640745600000|2021-12-29 02:40:00|1805.59|1805.09|1806.25|1805.75|1806.28|1805.78|1805.55|1805.05|362
1640745900000|2021-12-29 02:45:00|1806.24|1805.74|1806.72|1806.22|1806.81|1806.31|1806.13|1805.63|316
1640746200000|2021-12-29 02:50:00|1806.73|1806.23|1807.21|1806.71|1807.36|1806.86|1806.68|1806.18|386
1640746500000|2021-12-29 02:55:00|1807.2|1806.7|1807.74|1807.24|1807.8|1807.3|1807.05|1806.55|474
1640746800000|2021-12-29 03:00:00|1807.77|1807.27|1807.71|1807.21|1807.97|1807.47|1807.65|1807.15|402
1640747100000|2021-12-29 03:05:00|1807.76|1807.26|1807.38|1806.88|1807.77|1807.27|1807.35|1806.85|334
1640747400000|2021-12-29 03:10:00|1807.39|1806.89|1807.61|1807.11|1807.64|1807.14|1807.17|1806.67|267
1640747700000|2021-12-29 03:15:00|1807.63|1807.13|1807.81|1807.31|1807.97|1807.47|1807.61|1807.11|225
1640748000000|2021-12-29 03:20:00|1807.78|1807.28|1807.82|1807.32|1808.01|1807.51|1807.66|1807.16|283
1640748300000|2021-12-29 03:25:00|1807.79|1807.29|1807.68|1807.18|1808|1807.5|1807.62|1807.12|227
1640748600000|2021-12-29 03:30:00|1807.69|1807.19|1807.46|1806.96|1807.85|1807.35|1807.44|1806.94|175
1640748900000|2021-12-29 03:35:00|1807.47|1806.97|1807.45|1806.95|1807.55|1807.05|1807.38|1806.88|186
1640749200000|2021-12-29 03:40:00|1807.43|1806.93|1807.37|1806.87|1807.53|1807.03|1807.31|1806.81|156
1640749500000|2021-12-29 03:45:00|1807.36|1806.86|1807.26|1806.76|1807.47|1806.97|1807.15|1806.66|187
1640749800000|2021-12-29 03:50:00|1807.27|1806.77|1807.16|1806.66|1807.27|1806.8|1807.02|1806.58|164
1640750100000|2021-12-29 03:55:00|1807.12|1806.62|1807.01|1806.51|1807.13|1806.63|1806.82|1806.32|210
1640750400000|2021-12-29 04:00:00|1807|1806.5|1806.75|1806.25|1807|1806.5|1806.49|1806.12|204
1640750700000|2021-12-29 04:05:00|1806.74|1806.24|1806.65|1806.15|1806.76|1806.27|1806.51|1806.04|164
1640751000000|2021-12-29 04:10:00|1806.64|1806.14|1807.33|1806.83|1807.36|1806.86|1806.64|1806.14|228
1640751300000|2021-12-29 04:15:00|1807.31|1806.81|1807.23|1806.73|1807.38|1806.88|1807.18|1806.68|152
1640751600000|2021-12-29 04:20:00|1807.21|1806.71|1807.16|1806.66|1807.24|1806.74|1807.12|1806.62|137
1640751900000|2021-12-29 04:25:00|1807.15|1806.65|1807.22|1806.72|1807.29|1806.79|1807.08|1806.58|115
1640752200000|2021-12-29 04:30:00|1807.23|1806.73|1807.13|1806.63|1807.3|1806.8|1807.12|1806.62|121
1640752500000|2021-12-29 04:35:00|1807.15|1806.65|1807.06|1806.56|1807.18|1806.68|1807|1806.5|182
1640752800000|2021-12-29 04:40:00|1807.07|1806.57|1806.96|1806.46|1807.07|1806.57|1806.85|1806.35|159
1640753100000|2021-12-29 04:45:00|1806.95|1806.45|1806.43|1805.93|1806.97|1806.47|1806.33|1805.86|237
1640753400000|2021-12-29 04:50:00|1806.41|1805.91|1806.48|1805.98|1806.54|1806.04|1806.29|1805.79|221
1640753700000|2021-12-29 04:55:00|1806.46|1805.96|1806.14|1805.64|1806.52|1806.02|1806.11|1805.61|183
1640754000000|2021-12-29 05:00:00|1806.15|1805.65|1806.23|1805.73|1806.42|1805.92|1806.02|1805.52|213
1640754300000|2021-12-29 05:05:00|1806.24|1805.74|1806.08|1805.58|1806.25|1805.75|1805.93|1805.43|150
1640754600000|2021-12-29 05:10:00|1806.07|1805.57|1806.25|1805.75|1806.3|1805.8|1805.99|1805.49|171
1640754900000|2021-12-29 05:15:00|1806.27|1805.77|1806.58|1806.08|1806.73|1806.23|1805.66|1805.16|338
1640755200000|2021-12-29 05:20:00|1806.55|1806.05|1806.43|1805.93|1806.9|1806.52|1806.21|1805.71|297
1640755500000|2021-12-29 05:25:00|1806.4|1805.9|1806.73|1806.23|1806.81|1806.31|1806.38|1805.88|195
1640755800000|2021-12-29 05:30:00|1806.74|1806.24|1806.77|1806.27|1807.47|1806.97|1806.73|1806.23|518
1640756100000|2021-12-29 05:35:00|1806.84|1806.34|1807.17|1806.67|1807.35|1806.85|1806.77|1806.27|363
1640756400000|2021-12-29 05:40:00|1807.16|1806.66|1807.22|1806.72|1807.46|1806.96|1807.12|1806.62|272
1640756700000|2021-12-29 05:45:00|1807.2|1806.7|1807.09|1806.59|1807.38|1806.88|1806.82|1806.32|250
1640757000000|2021-12-29 05:50:00|1807.07|1806.57|1807.61|1807.11|1807.71|1807.21|1807.03|1806.53|362
1640757300000|2021-12-29 05:55:00|1807.64|1807.14|1806.99|1806.49|1807.64|1807.14|1806.88|1806.38|326
1640757600000|2021-12-29 06:00:00|1807|1806.5|1807.14|1806.64|1807.42|1806.92|1806.86|1806.36|322
1640757900000|2021-12-29 06:05:00|1807.18|1806.68|1807.22|1806.72|1807.39|1806.92|1806.92|1806.54|289
1640758200000|2021-12-29 06:10:00|1807.23|1806.73|1807.23|1806.73|1807.58|1807.1|1807.1|1806.64|364
1640758500000|2021-12-29 06:15:00|1807.27|1806.77|1807.25|1806.75|1807.56|1807.15|1807.1|1806.6|277
1640758800000|2021-12-29 06:20:00|1807.27|1806.77|1807.47|1806.97|1807.59|1807.09|1807.19|1806.69|272
1640759100000|2021-12-29 06:25:00|1807.45|1806.95|1807.65|1807.15|1807.74|1807.24|1807.43|1806.93|303
1640759400000|2021-12-29 06:30:00|1807.62|1807.12|1807.45|1806.95|1807.85|1807.35|1807.31|1806.81|379
1640759700000|2021-12-29 06:35:00|1807.47|1806.97|1807.01|1806.51|1807.51|1807.01|1806.94|1806.44|341
1640760000000|2021-12-29 06:40:00|1806.99|1806.49|1806.84|1806.34|1807.14|1806.71|1806.76|1806.26|364
1640760300000|2021-12-29 06:45:00|1806.85|1806.35|1806.52|1806.02|1806.85|1806.41|1806.46|1805.96|317
1640760600000|2021-12-29 06:50:00|1806.54|1806.04|1806.81|1806.31|1806.9|1806.4|1806.41|1805.91|263
1640760900000|2021-12-29 06:55:00|1806.79|1806.29|1806.34|1805.84|1806.96|1806.46|1806.01|1805.51|297
1640761200000|2021-12-29 07:00:00|1806.44|1805.94|1805.34|1804.84|1806.44|1805.94|1805.12|1804.62|476
1640761500000|2021-12-29 07:05:00|1805.33|1804.83|1806|1805.5|1806.1|1805.6|1805.01|1804.59|319
1640761800000|2021-12-29 07:10:00|1806.01|1805.51|1806.3|1805.8|1806.47|1805.97|1805.73|1805.23|352
1640762100000|2021-12-29 07:15:00|1806.33|1805.83|1806.74|1806.24|1806.8|1806.3|1806.26|1805.76|360
1640762400000|2021-12-29 07:20:00|1806.67|1806.17|1806.01|1805.51|1806.8|1806.3|1805.72|1805.22|350
1640762700000|2021-12-29 07:25:00|1806.06|1805.56|1805.69|1805.19|1806.13|1805.63|1805.41|1804.91|348
1640763000000|2021-12-29 07:30:00|1805.67|1805.17|1805.25|1804.75|1806.02|1805.52|1805.14|1804.64|434
1640763300000|2021-12-29 07:35:00|1805.24|1804.74|1805.4|1804.9|1805.52|1805.02|1804.86|1804.4|477
1640763600000|2021-12-29 07:40:00|1805.38|1804.88|1805.24|1804.74|1805.75|1805.25|1804.67|1804.19|478
1640763900000|2021-12-29 07:45:00|1805.25|1804.75|1805.42|1804.92|1805.44|1804.97|1804.94|1804.54|372
1640764200000|2021-12-29 07:50:00|1805.44|1804.94|1805.45|1804.95|1805.78|1805.36|1805.17|1804.77|409
1640764500000|2021-12-29 07:55:00|1805.41|1804.91|1804.69|1804.19|1805.44|1804.94|1804.36|1803.96|527
1640764800000|2021-12-29 08:00:00|1804.7|1804.2|1803.88|1803.58|1805.57|1805.23|1803.07|1802.65|993
1640765100000|2021-12-29 08:05:00|1803.83|1803.53|1803.73|1803.23|1804.33|1803.83|1803.41|1803.02|637
1640765400000|2021-12-29 08:10:00|1803.75|1803.25|1802.81|1802.51|1803.75|1803.34|1802.43|1802.13|643
1640765700000|2021-12-29 08:15:00|1802.83|1802.53|1803.14|1802.64|1803.78|1803.3|1802.61|1802.17|755
1640766000000|2021-12-29 08:20:00|1802.97|1802.67|1803.25|1802.75|1803.61|1803.23|1802.95|1802.53|492
1640766300000|2021-12-29 08:25:00|1803.23|1802.73|1802.57|1802.07|1803.25|1802.85|1802.44|1802.01|457
1640766600000|2021-12-29 08:30:00|1802.58|1802.08|1802.94|1802.44|1802.99|1802.54|1802.38|1801.98|408
1640766900000|2021-12-29 08:35:00|1802.93|1802.43|1803.52|1803.02|1803.61|1803.23|1802.69|1802.23|454
1640767200000|2021-12-29 08:40:00|1803.51|1803.01|1803.75|1803.25|1803.97|1803.57|1802.97|1802.57|505
1640767500000|2021-12-29 08:45:00|1803.71|1803.21|1803.62|1803.12|1803.82|1803.43|1803|1802.59|503
1640767800000|2021-12-29 08:50:00|1803.61|1803.11|1803.65|1803.15|1803.98|1803.58|1803.37|1802.94|394
1640768100000|2021-12-29 08:55:00|1803.64|1803.14|1804.46|1804.16|1804.63|1804.24|1803.11|1802.76|533
1640768400000|2021-12-29 09:00:00|1804.48|1804.18|1804.1|1803.8|1804.67|1804.27|1803.88|1803.57|487
1640768700000|2021-12-29 09:05:00|1804.11|1803.81|1804.14|1803.64|1804.39|1804.02|1803.56|1803.21|497
1640769000000|2021-12-29 09:10:00|1804.15|1803.65|1803.87|1803.37|1804.34|1803.93|1803.62|1803.2|345
1640769300000|2021-12-29 09:15:00|1803.88|1803.38|1804.12|1803.62|1804.13|1803.74|1803.3|1802.85|345
1640769600000|2021-12-29 09:20:00|1804.11|1803.61|1803.87|1803.37|1804.17|1803.75|1803.73|1803.32|275
1640769900000|2021-12-29 09:25:00|1803.88|1803.38|1803.73|1803.23|1803.91|1803.54|1803.34|1802.93|395
1640770200000|2021-12-29 09:30:00|1803.74|1803.24|1804|1803.7|1804.75|1804.3|1803.61|1803.2|436
1640770500000|2021-12-29 09:35:00|1804.1|1803.6|1803.77|1803.27|1804.19|1803.75|1803.65|1803.26|333
1640770800000|2021-12-29 09:40:00|1803.76|1803.26|1803.67|1803.37|1803.78|1803.38|1803.29|1802.87|305
1640771100000|2021-12-29 09:45:00|1803.66|1803.36|1803.4|1802.9|1803.93|1803.52|1803.1|1802.71|406
1640771400000|2021-12-29 09:50:00|1803.41|1802.91|1803.05|1802.55|1803.41|1802.94|1802.61|1802.28|382
1640771700000|2021-12-29 09:55:00|1803.04|1802.54|1803.09|1802.59|1803.1|1802.71|1802.58|1802.22|291
1640772000000|2021-12-29 10:00:00|1803.1|1802.6|1802.34|1802.04|1803.1|1802.64|1802.31|1801.98|300
1640772300000|2021-12-29 10:05:00|1802.33|1802.03|1801.6|1801.3|1802.54|1802.12|1801.54|1801.18|420
1640772600000|2021-12-29 10:10:00|1801.7|1801.2|1801.82|1801.32|1802.15|1801.74|1801.52|1801.15|435
1640772900000|2021-12-29 10:15:00|1801.72|1801.22|1800.95|1800.45|1801.9|1801.49|1800.58|1800.19|463
1640773200000|2021-12-29 10:20:00|1800.94|1800.44|1800.47|1799.97|1801.08|1800.67|1800.3|1799.88|567
1640773500000|2021-12-29 10:25:00|1800.46|1799.96|1799.05|1798.55|1800.53|1800.15|1798.88|1798.55|787
1640773800000|2021-12-29 10:30:00|1799.06|1798.56|1797.35|1796.85|1799.06|1798.76|1797.03|1796.55|1045
1640774100000|2021-12-29 10:35:00|1797.34|1796.84|1797.13|1796.63|1797.7|1797.31|1796.12|1795.76|733
1640774400000|2021-12-29 10:40:00|1797.12|1796.62|1797.23|1796.73|1797.92|1797.57|1796.73|1796.31|684
1640774700000|2021-12-29 10:45:00|1797.24|1796.74|1796.57|1796.27|1797.27|1796.95|1796.4|1796.01|518
1640775000000|2021-12-29 10:50:00|1796.55|1796.25|1795.2|1794.9|1796.82|1796.52|1794.67|1794.17|947
1640775300000|2021-12-29 10:55:00|1795.35|1794.85|1796|1795.7|1796.21|1795.82|1794.81|1794.42|727
1640775600000|2021-12-29 11:00:00|1796.01|1795.71|1795.2|1794.7|1796.01|1795.71|1794.82|1794.42|697
1640775900000|2021-12-29 11:05:00|1795.19|1794.69|1796.12|1795.62|1796.57|1796.19|1795.08|1794.68|774
1640776200000|2021-12-29 11:10:00|1796.13|1795.63|1795.93|1795.43|1796.14|1795.7|1795.67|1795.27|404
1640776500000|2021-12-29 11:15:00|1795.94|1795.44|1795.88|1795.58|1796.35|1795.93|1795.4|1795.03|417
1640776800000|2021-12-29 11:20:00|1795.87|1795.57|1796.03|1795.53|1796.06|1795.68|1795.53|1795.12|370
1640777100000|2021-12-29 11:25:00|1796.02|1795.52|1795.3|1794.8|1796.03|1795.62|1795.12|1794.74|386
1640777400000|2021-12-29 11:30:00|1795.29|1794.79|1795.87|1795.37|1795.89|1795.53|1794.95|1794.45|507
1640777700000|2021-12-29 11:35:00|1795.86|1795.36|1795.79|1795.29|1795.95|1795.52|1795.46|1794.99|494
1640778000000|2021-12-29 11:40:00|1795.77|1795.27|1796.19|1795.69|1796.26|1795.76|1795.48|1795.03|454
1640778300000|2021-12-29 11:45:00|1796.21|1795.71|1796.5|1796|1796.57|1796.07|1795.97|1795.47|386
1640778600000|2021-12-29 11:50:00|1796.49|1795.99|1797.12|1796.62|1797.6|1797.3|1796.44|1795.94|529
1640778900000|2021-12-29 11:55:00|1797.13|1796.63|1797.35|1796.85|1797.56|1797.06|1796.97|1796.47|574
1640779200000|2021-12-29 12:00:00|1797.32|1796.82|1797.21|1796.71|1797.74|1797.42|1797.1|1796.6|604
1640779500000|2021-12-29 12:05:00|1797.22|1796.72|1796.43|1796.13|1797.31|1796.9|1796.19|1795.69|489
1640779800000|2021-12-29 12:10:00|1796.41|1796.11|1796.81|1796.31|1796.95|1796.45|1795.85|1795.35|480
1640780100000|2021-12-29 12:15:00|1796.8|1796.3|1795.14|1794.64|1796.8|1796.3|1794.94|1794.58|446
1640780400000|2021-12-29 12:20:00|1795.04|1794.74|1795.27|1794.77|1796.07|1795.68|1794.99|1794.59|584
1640780700000|2021-12-29 12:25:00|1795.28|1794.78|1796.23|1795.73|1796.33|1795.9|1795.1|1794.7|502
1640781000000|2021-12-29 12:30:00|1796.21|1795.71|1795.96|1795.66|1796.78|1796.32|1795.82|1795.42|505
1640781300000|2021-12-29 12:35:00|1796.06|1795.56|1795.74|1795.24|1796.15|1795.66|1795.21|1794.77|522
1640781600000|2021-12-29 12:40:00|1795.75|1795.25|1795.93|1795.43|1796.04|1795.62|1795.02|1794.68|570
1640781900000|2021-12-29 12:45:00|1795.98|1795.48|1795.34|1794.84|1796.57|1796.07|1795.15|1794.74|532
1640782200000|2021-12-29 12:50:00|1795.33|1794.83|1794.29|1793.79|1795.69|1795.25|1794|1793.6|636
1640782500000|2021-12-29 12:55:00|1794.28|1793.78|1794|1793.5|1794.92|1794.53|1793.63|1793.14|781
1640782800000|2021-12-29 13:00:00|1793.99|1793.49|1793.03|1792.53|1794.65|1794.15|1791.62|1791.12|1296
1640783100000|2021-12-29 13:05:00|1792.99|1792.49|1791.37|1790.87|1793.03|1792.53|1791.17|1790.67|1021
1640783400000|2021-12-29 13:10:00|1791.45|1790.95|1790.37|1789.87|1791.94|1791.51|1789.98|1789.68|1090
1640783700000|2021-12-29 13:15:00|1790.33|1789.83|1791.78|1791.48|1791.98|1791.56|1789.74|1789.24|1051
1640784000000|2021-12-29 13:20:00|1791.7|1791.4|1792.18|1791.68|1793.09|1792.79|1790.52|1790.09|1055
1640784300000|2021-12-29 13:25:00|1792.17|1791.67|1791.97|1791.47|1792.81|1792.32|1791.4|1791.07|1020
1640784600000|2021-12-29 13:30:00|1791.95|1791.45|1793.09|1792.59|1793.45|1792.97|1791.51|1791.01|1041
1640784900000|2021-12-29 13:35:00|1793.08|1792.58|1793.63|1793.13|1794.06|1793.56|1792.77|1792.36|1000
1640785200000|2021-12-29 13:40:00|1793.61|1793.11|1792.95|1792.45|1793.82|1793.32|1792.35|1791.85|846
1640785500000|2021-12-29 13:45:00|1792.96|1792.46|1792.18|1791.68|1793.29|1792.79|1791.85|1791.35|845
1640785800000|2021-12-29 13:50:00|1792.17|1791.67|1791.79|1791.29|1792.17|1791.67|1790.98|1790.48|777
1640786100000|2021-12-29 13:55:00|1791.78|1791.28|1790.14|1789.84|1791.78|1791.29|1789.81|1789.4|834
1640786400000|2021-12-29 14:00:00|1790.16|1789.86|1791.36|1790.86|1791.59|1791.09|1789.82|1789.42|934
1640786700000|2021-12-29 14:05:00|1791.35|1790.85|1790.58|1790.08|1791.61|1791.13|1790.34|1789.93|843
1640787000000|2021-12-29 14:10:00|1790.57|1790.07|1790.85|1790.35|1791.29|1790.79|1790.27|1789.77|698
1640787300000|2021-12-29 14:15:00|1790.86|1790.36|1792.62|1792.12|1793.04|1792.63|1790.7|1790.29|735
1640787600000|2021-12-29 14:20:00|1792.69|1792.19|1792.37|1791.87|1793.38|1793.02|1792.36|1791.86|698
1640787900000|2021-12-29 14:25:00|1792.36|1791.86|1791.56|1791.06|1792.63|1792.13|1791.54|1791.04|628
1640788200000|2021-12-29 14:30:00|1791.55|1791.05|1793.72|1793.22|1794.17|1793.67|1790.96|1790.46|1050
1640788500000|2021-12-29 14:35:00|1793.71|1793.21|1795.39|1794.89|1796.01|1795.51|1793.5|1793|1238
1640788800000|2021-12-29 14:40:00|1795.38|1794.88|1793.78|1793.28|1795.39|1794.89|1793.25|1792.95|1032
1640789100000|2021-12-29 14:45:00|1793.79|1793.29|1796.14|1795.84|1796.29|1795.9|1793.38|1792.88|1167
1640789400000|2021-12-29 14:50:00|1796.06|1795.76|1796.03|1795.53|1796.7|1796.31|1795.31|1794.9|1057
1640789700000|2021-12-29 14:55:00|1796.02|1795.52|1796.59|1796.09|1797.35|1797.05|1795.62|1795.12|893
1640790000000|2021-12-29 15:00:00|1796.56|1796.06|1798.4|1797.9|1798.85|1798.38|1795.02|1794.53|1278
1640790300000|2021-12-29 15:05:00|1798.42|1797.92|1801.34|1800.84|1801.66|1801.23|1798.37|1797.87|1390
1640790600000|2021-12-29 15:10:00|1801.36|1800.86|1801.36|1801.06|1802.57|1802.12|1800.77|1800.44|1170
1640790900000|2021-12-29 15:15:00|1801.37|1801.07|1801.46|1800.96|1801.78|1801.39|1800.11|1799.77|1065
1640791200000|2021-12-29 15:20:00|1801.43|1800.93|1801.87|1801.37|1802.5|1802.02|1801.32|1800.93|982
1640791500000|2021-12-29 15:25:00|1801.89|1801.39|1800.46|1799.96|1802.14|1801.64|1800.45|1799.95|819
1640791800000|2021-12-29 15:30:00|1800.45|1799.95|1800.72|1800.22|1801.18|1800.77|1799.42|1798.92|937
1640792100000|2021-12-29 15:35:00|1800.7|1800.2|1800.43|1799.93|1800.88|1800.38|1799.84|1799.34|730
1640792400000|2021-12-29 15:40:00|1800.42|1799.92|1801.55|1801.05|1801.92|1801.42|1800.07|1799.57|876
1640792700000|2021-12-29 15:45:00|1801.63|1801.13|1802.21|1801.71|1802.26|1801.83|1800.94|1800.59|700
1640793000000|2021-12-29 15:50:00|1802.22|1801.72|1801.02|1800.52|1802.35|1801.85|1800.14|1799.64|864
1640793300000|2021-12-29 15:55:00|1801|1800.5|1800.21|1799.71|1801.1|1800.6|1800.02|1799.52|1022
1640793600000|2021-12-29 16:00:00|1800.22|1799.72|1804.45|1803.95|1804.5|1804|1800.21|1799.71|1140
1640793900000|2021-12-29 16:05:00|1804.48|1803.98|1803.33|1802.83|1804.85|1804.35|1803.2|1802.7|873
1640794200000|2021-12-29 16:10:00|1803.34|1802.84|1803.57|1803.07|1804.05|1803.55|1803.3|1802.8|753
1640794500000|2021-12-29 16:15:00|1803.58|1803.08|1803.57|1803.07|1803.87|1803.4|1803.21|1802.77|697
1640794800000|2021-12-29 16:20:00|1803.6|1803.1|1803.55|1803.05|1804.95|1804.48|1803.52|1803.02|836
1640795100000|2021-12-29 16:25:00|1803.59|1803.09|1804.6|1804.1|1805.01|1804.61|1803.56|1803.09|685
1640795400000|2021-12-29 16:30:00|1804.52|1804.02|1804.14|1803.64|1804.59|1804.2|1803.81|1803.31|607
1640795700000|2021-12-29 16:35:00|1804.11|1803.61|1803.03|1802.53|1804.15|1803.65|1802.81|1802.42|592
1640796000000|2021-12-29 16:40:00|1803.02|1802.52|1802.51|1802.01|1803.04|1802.58|1801.88|1801.38|611
1640796300000|2021-12-29 16:45:00|1802.48|1801.98|1801.88|1801.38|1802.69|1802.24|1801.81|1801.31|493
1640796600000|2021-12-29 16:50:00|1801.91|1801.41|1803.38|1802.88|1803.57|1803.07|1801.9|1801.4|645
1640796900000|2021-12-29 16:55:00|1803.39|1802.89|1802.93|1802.63|1803.62|1803.12|1802.93|1802.46|544
1640797200000|2021-12-29 17:00:00|1803.02|1802.72|1803.56|1803.06|1803.56|1803.18|1802.35|1801.95|617
1640797500000|2021-12-29 17:05:00|1803.54|1803.04|1803.61|1803.31|1804.01|1803.62|1803.22|1802.9|636
1640797800000|2021-12-29 17:10:00|1803.71|1803.21|1803.83|1803.33|1804.08|1803.65|1803.49|1803.09|515
1640798100000|2021-12-29 17:15:00|1803.87|1803.37|1804.12|1803.62|1804.65|1804.15|1803.7|1803.36|633
1640798400000|2021-12-29 17:20:00|1804.11|1803.61|1804.22|1803.72|1804.56|1804.1|1803.95|1803.56|584
1640798700000|2021-12-29 17:25:00|1804.23|1803.73|1804.44|1803.94|1804.55|1804.14|1804.12|1803.7|499
1640799000000|2021-12-29 17:30:00|1804.45|1803.95|1804.82|1804.32|1804.99|1804.6|1804.34|1803.93|425
1640799300000|2021-12-29 17:35:00|1804.83|1804.33|1804.48|1804.18|1804.95|1804.53|1804.19|1803.8|536
1640799600000|2021-12-29 17:40:00|1804.47|1804.17|1804.53|1804.03|1804.66|1804.17|1804.32|1803.87|366
1640799900000|2021-12-29 17:45:00|1804.55|1804.05|1803.95|1803.65|1804.55|1804.1|1803.89|1803.46|398
1640800200000|2021-12-29 17:50:00|1803.94|1803.64|1804.2|1803.7|1804.43|1803.93|1803.64|1803.21|434
1640800500000|2021-12-29 17:55:00|1804.19|1803.69|1804.37|1803.87|1804.54|1804.11|1803.96|1803.46|461
1640800800000|2021-12-29 18:00:00|1804.4|1803.9|1804.14|1803.84|1805.03|1804.63|1802.47|1802.09|1183
1640801100000|2021-12-29 18:05:00|1804.16|1803.86|1804.26|1803.76|1804.9|1804.48|1803.93|1803.52|845
1640801400000|2021-12-29 18:10:00|1804.28|1803.78|1804.4|1803.9|1804.91|1804.48|1804.11|1803.71|618
1640801700000|2021-12-29 18:15:00|1804.36|1803.86|1804.75|1804.25|1805.03|1804.62|1804.14|1803.69|535
1640802000000|2021-12-29 18:20:00|1804.74|1804.24|1804.31|1804.01|1804.96|1804.55|1804.19|1803.78|473
1640802300000|2021-12-29 18:25:00|1804.41|1803.91|1805.8|1805.3|1805.88|1805.49|1804.11|1803.65|633
1640802600000|2021-12-29 18:30:00|1805.7|1805.4|1804.92|1804.42|1805.87|1805.57|1804.77|1804.4|542
1640802900000|2021-12-29 18:35:00|1804.95|1804.45|1804.82|1804.32|1805.17|1804.72|1804.7|1804.3|356
1640803200000|2021-12-29 18:40:00|1804.81|1804.31|1804.41|1803.91|1804.91|1804.52|1804.13|1803.69|306
1640803500000|2021-12-29 18:45:00|1804.42|1803.92|1804.87|1804.37|1804.9|1804.5|1803.8|1803.38|346
1640803800000|2021-12-29 18:50:00|1804.86|1804.36|1805.43|1804.93|1805.49|1805.11|1804.74|1804.36|373
1640804100000|2021-12-29 18:55:00|1805.42|1804.92|1804.97|1804.47|1805.43|1805|1804.95|1804.45|357
1640804400000|2021-12-29 19:00:00|1804.98|1804.48|1805.42|1805.12|1805.69|1805.28|1804.97|1804.48|350
1640804700000|2021-12-29 19:05:00|1805.46|1805.16|1805.21|1804.71|1805.76|1805.27|1805|1804.59|249
1640805000000|2021-12-29 19:10:00|1805.19|1804.89|1805.46|1804.96|1805.58|1805.19|1805.16|1804.71|311
1640805300000|2021-12-29 19:15:00|1805.42|1804.92|1804.79|1804.49|1805.56|1805.06|1804.74|1804.33|236
1640805600000|2021-12-29 19:20:00|1804.78|1804.48|1804.77|1804.27|1804.93|1804.49|1804.26|1803.88|380
1640805900000|2021-12-29 19:25:00|1804.64|1804.34|1804.84|1804.34|1805.05|1804.61|1804.64|1804.24|342
1640806200000|2021-12-29 19:30:00|1804.85|1804.35|1804.88|1804.38|1805.05|1804.55|1804.63|1804.17|246
1640806500000|2021-12-29 19:35:00|1804.87|1804.37|1804.95|1804.45|1804.96|1804.52|1804.64|1804.21|206
1640806800000|2021-12-29 19:40:00|1804.93|1804.43|1805.14|1804.64|1805.42|1805.01|1804.78|1804.38|307
1640807100000|2021-12-29 19:45:00|1805.15|1804.65|1805.2|1804.7|1805.26|1804.85|1805.03|1804.61|187
1640807400000|2021-12-29 19:50:00|1805.12|1804.82|1805.43|1804.93|1805.46|1805.07|1804.95|1804.55|257
1640807700000|2021-12-29 19:55:00|1805.42|1804.92|1805.44|1804.94|1805.49|1805.07|1805.08|1804.67|354
1640808000000|2021-12-29 20:00:00|1805.45|1804.95|1805.17|1804.67|1805.45|1805.06|1805.06|1804.65|364
1640808300000|2021-12-29 20:05:00|1805.18|1804.68|1805.09|1804.59|1805.45|1805.05|1805.01|1804.59|304
1640808600000|2021-12-29 20:10:00|1805.1|1804.6|1804.95|1804.45|1805.23|1804.79|1804.77|1804.38|326
1640808900000|2021-12-29 20:15:00|1804.96|1804.46|1805.01|1804.51|1805.07|1804.66|1804.77|1804.38|251
1640809200000|2021-12-29 20:20:00|1805.02|1804.52|1804.79|1804.29|1805.02|1804.52|1804.69|1804.26|245
1640809500000|2021-12-29 20:25:00|1804.8|1804.3|1804.56|1804.06|1804.85|1804.45|1804.24|1803.82|272
1640809800000|2021-12-29 20:30:00|1804.55|1804.05|1804.77|1804.27|1804.81|1804.4|1804.22|1803.81|274
1640810100000|2021-12-29 20:35:00|1804.78|1804.28|1804.62|1804.12|1804.89|1804.41|1804.45|1804.02|213
1640810400000|2021-12-29 20:40:00|1804.59|1804.09|1804.89|1804.39|1804.95|1804.57|1804.42|1804.01|225
1640810700000|2021-12-29 20:45:00|1804.9|1804.4|1804.97|1804.47|1805.03|1804.64|1804.64|1804.26|224
1640811000000|2021-12-29 20:50:00|1805.01|1804.51|1805.23|1804.73|1805.26|1804.89|1804.92|1804.5|405
1640811300000|2021-12-29 20:55:00|1805.24|1804.74|1804.71|1804.21|1805.48|1805.07|1804.53|1804.15|574
1640811600000|2021-12-29 21:00:00|1804.68|1804.18|1804.82|1804.52|1805.01|1804.6|1804.63|1804.18|275
1640811900000|2021-12-29 21:05:00|1804.83|1804.53|1805.04|1804.54|1805.11|1804.71|1804.8|1804.36|134
1640812200000|2021-12-29 21:10:00|1805.03|1804.53|1805.29|1804.79|1805.31|1804.83|1804.93|1804.43|109
1640812500000|2021-12-29 21:15:00|1805.3|1804.8|1804.57|1804.07|1805.3|1804.87|1804.47|1804.06|154
1640812800000|2021-12-29 21:20:00|1804.59|1804.09|1804.61|1804.11|1804.79|1804.39|1804.39|1803.99|143
1640813100000|2021-12-29 21:25:00|1804.54|1804.24|1804.56|1804.06|1804.72|1804.32|1804.37|1803.97|200
1640813400000|2021-12-29 21:30:00|1804.58|1804.08|1804.7|1804.2|1804.76|1804.35|1804.36|1804|166
1640813700000|2021-12-29 21:35:00|1804.71|1804.21|1804.4|1803.9|1804.71|1804.21|1804.38|1803.9|147
1640814000000|2021-12-29 21:40:00|1804.42|1803.92|1804.46|1803.96|1804.59|1804.15|1804.36|1803.92|131
1640814300000|2021-12-29 21:45:00|1804.45|1803.95|1804.31|1803.81|1804.49|1804.03|1804.06|1803.56|252
1640814600000|2021-12-29 21:50:00|1804.32|1803.82|1804.29|1803.79|1804.36|1803.94|1804.05|1803.55|154
1640814900000|2021-12-29 21:55:00|1804.33|1803.83|1805.04|1804.54|1805.09|1804.59|1804.04|1803.54|297
1640818800000|2021-12-29 23:00:00|1804.84|1804.34|1804.51|1804.01|1805|1804.5|1804.43|1803.93|247
1640819100000|2021-12-29 23:05:00|1804.53|1804.03|1804.4|1803.9|1804.69|1804.19|1804.27|1803.77|175
1640819400000|2021-12-29 23:10:00|1804.42|1803.92|1804.59|1804.09|1804.66|1804.16|1804.33|1803.83|146
1640819700000|2021-12-29 23:15:00|1804.58|1804.08|1804.94|1804.44|1804.95|1804.46|1804.58|1804.08|130
1640820000000|2021-12-29 23:20:00|1804.95|1804.45|1805.12|1804.62|1805.19|1804.69|1804.93|1804.43|64
1640820300000|2021-12-29 23:25:00|1805.11|1804.61|1804.7|1804.2|1805.18|1804.68|1804.59|1804.09|147
1640820600000|2021-12-29 23:30:00|1804.71|1804.21|1804.9|1804.4|1805.11|1804.61|1804.62|1804.12|259
1640820900000|2021-12-29 23:35:00|1804.94|1804.44|1805.14|1804.64|1805.15|1804.65|1804.83|1804.33|169
1640821200000|2021-12-29 23:40:00|1805.13|1804.63|1805.37|1804.87|1805.42|1804.98|1805.13|1804.63|142
1640821500000|2021-12-29 23:45:00|1805.39|1804.89|1805.37|1804.87|1805.39|1805.02|1804.71|1804.29|239
1640821800000|2021-12-29 23:50:00|1805.46|1804.96|1805.06|1804.56|1805.86|1805.38|1804.78|1804.28|445
1640822100000|2021-12-29 23:55:00|1805.05|1804.55|1804.86|1804.36|1805.51|1805.01|1804.69|1804.19|549
1640822400000|2021-12-30 00:00:00|1804.88|1804.38|1805.42|1804.92|1805.58|1805.12|1804.85|1804.35|365
1640822700000|2021-12-30 00:05:00|1805.43|1804.93|1804.55|1804.05|1805.43|1804.93|1804.55|1804.05|238
1640823000000|2021-12-30 00:10:00|1804.56|1804.06|1804.66|1804.16|1804.7|1804.2|1804.52|1804.02|140
1640823300000|2021-12-30 00:15:00|1804.65|1804.15|1804.34|1803.84|1804.65|1804.15|1804.28|1803.82|227
1640823600000|2021-12-30 00:20:00|1804.35|1803.85|1803.88|1803.38|1804.46|1804.07|1803.78|1803.28|283
1640823900000|2021-12-30 00:25:00|1803.83|1803.33|1804.92|1804.42|1805.04|1804.54|1803.79|1803.29|288
1640824200000|2021-12-30 00:30:00|1804.94|1804.44|1805.14|1804.64|1805.23|1804.73|1804.65|1804.23|215
1640824500000|2021-12-30 00:35:00|1805.15|1804.65|1805.21|1804.71|1805.26|1804.76|1804.92|1804.42|179
1640824800000|2021-12-30 00:40:00|1805.2|1804.7|1805.68|1805.18|1805.73|1805.23|1805.08|1804.58|277
1640825100000|2021-12-30 00:45:00|1805.71|1805.21|1804.23|1803.73|1805.85|1805.35|1804.03|1803.53|509
1640825400000|2021-12-30 00:50:00|1804.24|1803.74|1802.14|1801.84|1804.46|1803.96|1801.47|1801.03|870
1640825700000|2021-12-30 00:55:00|1802.11|1801.81|1803.76|1803.26|1803.91|1803.41|1802.04|1801.65|604
1640826000000|2021-12-30 01:00:00|1803.77|1803.27|1802.35|1801.85|1803.99|1803.49|1802.24|1801.74|757
1640826300000|2021-12-30 01:05:00|1802.38|1801.88|1802.34|1801.84|1802.8|1802.34|1802.17|1801.74|472
1640826600000|2021-12-30 01:10:00|1802.44|1801.94|1802.85|1802.35|1802.88|1802.43|1802.06|1801.56|440
1640826900000|2021-12-30 01:15:00|1802.83|1802.33|1802.82|1802.32|1803.12|1802.64|1802.44|1801.94|435
1640827200000|2021-12-30 01:20:00|1802.81|1802.31|1802.53|1802.03|1803.06|1802.56|1802.34|1801.84|370
1640827500000|2021-12-30 01:25:00|1802.52|1802.02|1802.72|1802.22|1802.79|1802.29|1802.4|1801.9|274
1640827800000|2021-12-30 01:30:00|1802.73|1802.23|1802.13|1801.63|1802.95|1802.62|1802|1801.5|593
1640828100000|2021-12-30 01:35:00|1802.1|1801.6|1802.6|1802.1|1802.7|1802.2|1802.06|1801.56|309
1640828400000|2021-12-30 01:40:00|1802.57|1802.07|1802.55|1802.05|1802.67|1802.17|1802.31|1801.81|235
1640828700000|2021-12-30 01:45:00|1802.57|1802.07|1802.53|1802.03|1802.66|1802.16|1802.13|1801.63|290
1640829000000|2021-12-30 01:50:00|1802.6|1802.1|1802.79|1802.29|1802.86|1802.36|1802.44|1801.94|265
1640829300000|2021-12-30 01:55:00|1802.78|1802.28|1803.67|1803.17|1803.78|1803.36|1802.67|1802.21|369
1640829600000|2021-12-30 02:00:00|1803.65|1803.15|1803.79|1803.29|1803.89|1803.39|1803.29|1802.79|387
1640829900000|2021-12-30 02:05:00|1803.81|1803.31|1803.2|1802.7|1803.94|1803.51|1803.18|1802.68|323
1640830200000|2021-12-30 02:10:00|1803.21|1802.71|1803.58|1803.08|1803.68|1803.18|1803.07|1802.64|305
1640830500000|2021-12-30 02:15:00|1803.57|1803.07|1803.1|1802.6|1803.59|1803.09|1802.99|1802.49|246
1640830800000|2021-12-30 02:20:00|1803.12|1802.62|1802.78|1802.28|1803.16|1802.69|1802.42|1802.02|223
1640831100000|2021-12-30 02:25:00|1802.79|1802.29|1802.86|1802.36|1803.16|1802.66|1802.68|1802.18|195
1640831400000|2021-12-30 02:30:00|1802.87|1802.37|1802.65|1802.15|1803.23|1802.73|1802.63|1802.13|422
1640831700000|2021-12-30 02:35:00|1802.67|1802.17|1802.62|1802.12|1802.88|1802.44|1802.56|1802.06|361
1640832000000|2021-12-30 02:40:00|1802.59|1802.09|1801.95|1801.45|1802.61|1802.11|1801.86|1801.36|377
1640832300000|2021-12-30 02:45:00|1801.99|1801.49|1802.32|1801.82|1802.42|1801.92|1801.83|1801.33|279
1640832600000|2021-12-30 02:50:00|1802.34|1801.84|1801.77|1801.27|1802.36|1801.86|1801.77|1801.27|216
1640832900000|2021-12-30 02:55:00|1801.78|1801.28|1801.9|1801.4|1801.92|1801.42|1801.51|1801.1|369
1640833200000|2021-12-30 03:00:00|1801.87|1801.37|1802.65|1802.15|1802.65|1802.15|1801.7|1801.2|285
1640833500000|2021-12-30 03:05:00|1802.64|1802.14|1802.74|1802.24|1803.01|1802.52|1802.5|1802.03|290
1640833800000|2021-12-30 03:10:00|1802.76|1802.26|1803.25|1802.75|1803.36|1802.86|1802.31|1801.89|361
1640834100000|2021-12-30 03:15:00|1803.29|1802.79|1803.21|1802.71|1803.58|1803.08|1803.1|1802.68|318
1640834400000|2021-12-30 03:20:00|1803.27|1802.77|1802.99|1802.49|1803.27|1802.77|1802.81|1802.31|277
1640834700000|2021-12-30 03:25:00|1802.98|1802.48|1803.42|1803.12|1803.64|1803.21|1802.94|1802.44|466
1640835000000|2021-12-30 03:30:00|1803.41|1803.11|1802.9|1802.4|1803.6|1803.13|1802.27|1801.91|498
1640835300000|2021-12-30 03:35:00|1802.8|1802.3|1802.66|1802.16|1803.34|1802.84|1802.42|1802.09|265
1640835600000|2021-12-30 03:40:00|1802.67|1802.17|1802.32|1801.82|1802.69|1802.24|1802.26|1801.76|228
1640835900000|2021-12-30 03:45:00|1802.3|1801.8|1801.95|1801.45|1802.3|1801.8|1801.88|1801.38|241
1640836200000|2021-12-30 03:50:00|1801.92|1801.42|1801.84|1801.34|1802.17|1801.77|1801.77|1801.28|202
1640836500000|2021-12-30 03:55:00|1801.85|1801.35|1801.84|1801.34|1802.23|1801.73|1801.77|1801.27|356
1640836800000|2021-12-30 04:00:00|1801.85|1801.35|1801.83|1801.33|1801.95|1801.47|1801.34|1800.85|362
1640837100000|2021-12-30 04:05:00|1801.84|1801.34|1801.53|1801.03|1802.02|1801.52|1801.4|1800.9|247
1640837400000|2021-12-30 04:10:00|1801.52|1801.02|1801.59|1801.09|1801.72|1801.22|1801.3|1800.8|275
1640837700000|2021-12-30 04:15:00|1801.61|1801.11|1801.7|1801.2|1801.86|1801.36|1801.38|1800.88|148
1640838000000|2021-12-30 04:20:00|1801.69|1801.19|1801.43|1800.93|1801.7|1801.2|1801.21|1800.8|164
1640838300000|2021-12-30 04:25:00|1801.45|1800.95|1801.64|1801.14|1801.65|1801.15|1801.36|1800.86|120
1640838600000|2021-12-30 04:30:00|1801.55|1801.05|1801.41|1800.91|1801.57|1801.07|1801.3|1800.8|162
1640838900000|2021-12-30 04:35:00|1801.4|1800.9|1801.82|1801.32|1802.14|1801.83|1801.4|1800.9|191
1640839200000|2021-12-30 04:40:00|1801.79|1801.29|1801.38|1800.88|1801.83|1801.44|1801.29|1800.79|228
1640839500000|2021-12-30 04:45:00|1801.4|1800.9|1800.98|1800.48|1801.48|1800.98|1800.91|1800.41|191
1640839800000|2021-12-30 04:50:00|1800.99|1800.49|1801.03|1800.53|1801.09|1800.68|1800.92|1800.42|290
1640840100000|2021-12-30 04:55:00|1801.01|1800.51|1800.99|1800.49|1801.13|1800.64|1800.84|1800.34|354
1640840400000|2021-12-30 05:00:00|1800.98|1800.48|1800.87|1800.37|1801|1800.5|1800.43|1800.04|344
1640840700000|2021-12-30 05:05:00|1800.88|1800.38|1800.42|1799.92|1800.92|1800.42|1800.32|1799.82|234
1640841000000|2021-12-30 05:10:00|1800.41|1799.91|1800.73|1800.23|1800.82|1800.32|1800.36|1799.86|270
1640841300000|2021-12-30 05:15:00|1800.72|1800.22|1800.37|1799.87|1800.87|1800.37|1800.3|1799.8|262
1640841600000|2021-12-30 05:20:00|1800.39|1799.89|1800.14|1799.84|1800.53|1800.03|1799.92|1799.46|249
1640841900000|2021-12-30 05:25:00|1800.23|1799.73|1799.47|1798.97|1800.23|1799.73|1799.36|1798.86|376
1640842200000|2021-12-30 05:30:00|1799.46|1798.96|1799.21|1798.91|1799.71|1799.41|1799.06|1798.56|583
1640842500000|2021-12-30 05:35:00|1799.18|1798.88|1798.68|1798.18|1799.27|1798.89|1798.58|1798.08|511
1640842800000|2021-12-30 05:40:00|1798.74|1798.24|1799.01|1798.51|1799.22|1798.72|1798.72|1798.22|603
1640843100000|2021-12-30 05:45:00|1799|1798.5|1798.97|1798.47|1799.18|1798.75|1798.62|1798.18|347
1640843400000|2021-12-30 05:50:00|1798.95|1798.45|1798.99|1798.49|1799.15|1798.65|1798.85|1798.35|279
1640843700000|2021-12-30 05:55:00|1799|1798.5|1798.87|1798.37|1799|1798.5|1798.65|1798.15|295
1640844000000|2021-12-30 06:00:00|1798.86|1798.36|1798.31|1797.81|1798.87|1798.37|1798.1|1797.63|540
1640844300000|2021-12-30 06:05:00|1798.32|1797.82|1798.44|1797.94|1798.54|1798.04|1797.97|1797.59|439
1640844600000|2021-12-30 06:10:00|1798.43|1797.93|1798.6|1798.1|1798.66|1798.16|1798.31|1797.81|383
1640844900000|2021-12-30 06:15:00|1798.61|1798.11|1798.53|1798.03|1798.76|1798.26|1797.93|1797.59|347
1640845200000|2021-12-30 06:20:00|1798.54|1798.04|1798.08|1797.58|1798.57|1798.07|1797.96|1797.46|321
1640845500000|2021-12-30 06:25:00|1798.1|1797.6|1797.83|1797.33|1798.12|1797.62|1797.52|1797.02|485
1640845800000|2021-12-30 06:30:00|1797.91|1797.41|1798.99|1798.49|1799.37|1798.87|1797.55|1797.08|571
1640846100000|2021-12-30 06:35:00|1799|1798.5|1798.58|1798.08|1799.01|1798.51|1798.15|1797.65|414
1640846400000|2021-12-30 06:40:00|1798.57|1798.07|1798.87|1798.37|1798.9|1798.4|1798.37|1797.87|290
1640846700000|2021-12-30 06:45:00|1798.84|1798.34|1798.92|1798.42|1799.12|1798.62|1798.77|1798.27|389
1640847000000|2021-12-30 06:50:00|1798.93|1798.43|1798.56|1798.06|1798.96|1798.46|1798.53|1798.03|302
1640847300000|2021-12-30 06:55:00|1798.58|1798.08|1798.66|1798.16|1798.8|1798.3|1798.5|1798|457
1640847600000|2021-12-30 07:00:00|1798.67|1798.17|1799.27|1798.77|1799.31|1798.86|1798.19|1797.69|393
1640847900000|2021-12-30 07:05:00|1799.04|1798.54|1798.19|1797.69|1799.18|1798.68|1798.16|1797.66|391
1640848200000|2021-12-30 07:10:00|1798.15|1797.65|1797.72|1797.22|1798.3|1797.8|1797.51|1797.09|381
1640848500000|2021-12-30 07:15:00|1797.78|1797.28|1797.83|1797.33|1798.24|1797.74|1797.65|1797.15|404
1640848800000|2021-12-30 07:20:00|1797.78|1797.28|1796.77|1796.27|1797.78|1797.37|1796.53|1796.03|526
1640849100000|2021-12-30 07:25:00|1796.76|1796.26|1797.59|1797.09|1797.77|1797.27|1796.58|1796.08|391
1640849400000|2021-12-30 07:30:00|1797.57|1797.07|1797.6|1797.1|1797.72|1797.22|1797.07|1796.57|498
1640849700000|2021-12-30 07:35:00|1797.61|1797.11|1796.86|1796.36|1797.67|1797.17|1796.67|1796.17|449
1640850000000|2021-12-30 07:40:00|1796.87|1796.37|1797.25|1796.75|1797.42|1796.92|1796.81|1796.31|307
1640850300000|2021-12-30 07:45:00|1797.24|1796.74|1797.01|1796.51|1797.25|1796.75|1796.6|1796.18|356
1640850600000|2021-12-30 07:50:00|1797|1796.5|1797.2|1796.7|1797.44|1797.02|1796.96|1796.46|310
1640850900000|2021-12-30 07:55:00|1797.19|1796.69|1798.71|1798.21|1798.92|1798.42|1797.12|1796.69|384
1640851200000|2021-12-30 08:00:00|1798.69|1798.19|1799.28|1798.78|1799.42|1799.04|1798.49|1797.99|645
1640851500000|2021-12-30 08:05:00|1799.37|1798.87|1799.35|1798.85|1799.45|1798.96|1798.49|1797.99|505
1640851800000|2021-12-30 08:10:00|1799.34|1798.84|1799.96|1799.46|1799.97|1799.57|1799.01|1798.51|561
1640852100000|2021-12-30 08:15:00|1799.99|1799.49|1799.99|1799.69|1800.44|1800.01|1799.72|1799.22|496
1640852400000|2021-12-30 08:20:00|1800.09|1799.59|1800.75|1800.25|1801.17|1800.76|1799.91|1799.52|530
1640852700000|2021-12-30 08:25:00|1800.74|1800.24|1800.59|1800.09|1800.85|1800.42|1799.83|1799.33|488
1640853000000|2021-12-30 08:30:00|1800.57|1800.07|1800.52|1800.02|1800.97|1800.47|1800.37|1799.94|448
1640853300000|2021-12-30 08:35:00|1800.53|1800.03|1801.12|1800.62|1801.13|1800.73|1800.36|1799.96|325
1640853600000|2021-12-30 08:40:00|1801.13|1800.63|1801.7|1801.2|1801.76|1801.36|1800.81|1800.39|422
1640853900000|2021-12-30 08:45:00|1801.69|1801.19|1800.89|1800.59|1801.8|1801.41|1800.8|1800.49|503
1640854200000|2021-12-30 08:50:00|1800.92|1800.62|1801.39|1801.09|1801.52|1801.12|1800.73|1800.37|484
1640854500000|2021-12-30 08:55:00|1801.44|1801.14|1802.02|1801.52|1802.13|1801.74|1801.04|1800.66|468
1640854800000|2021-12-30 09:00:00|1802.03|1801.53|1802.45|1801.95|1802.46|1802.05|1801.34|1800.9|471
1640855100000|2021-12-30 09:05:00|1802.46|1801.96|1802.27|1801.77|1802.47|1802.12|1802.09|1801.67|340
1640855400000|2021-12-30 09:10:00|1802.28|1801.78|1801.76|1801.46|1802.28|1801.87|1801.45|1800.97|383
1640855700000|2021-12-30 09:15:00|1801.75|1801.45|1801.45|1800.95|1801.86|1801.46|1801.02|1800.57|473
1640856000000|2021-12-30 09:20:00|1801.47|1800.97|1800.61|1800.11|1801.9|1801.51|1800.41|1800.05|453
1640856300000|2021-12-30 09:25:00|1800.62|1800.12|1800.56|1800.06|1800.82|1800.42|1800.39|1800|344
1640856600000|2021-12-30 09:30:00|1800.57|1800.07|1800.12|1799.82|1800.65|1800.17|1799.96|1799.51|366
1640856900000|2021-12-30 09:35:00|1800.2|1799.7|1800.17|1799.67|1800.64|1800.24|1799.98|1799.58|394
1640857200000|2021-12-30 09:40:00|1800.2|1799.7|1799.98|1799.48|1800.2|1799.74|1799.76|1799.3|283
1640857500000|2021-12-30 09:45:00|1799.99|1799.49|1800.77|1800.27|1800.79|1800.29|1799.84|1799.45|354
1640857800000|2021-12-30 09:50:00|1800.76|1800.26|1800.75|1800.25|1801.06|1800.56|1800.63|1800.13|321
1640858100000|2021-12-30 09:55:00|1800.62|1800.32|1800.45|1799.95|1800.91|1800.41|1800.32|1799.83|347
1640858400000|2021-12-30 10:00:00|1800.41|1799.91|1800.71|1800.21|1800.76|1800.26|1799.82|1799.32|341
1640858700000|2021-12-30 10:05:00|1800.74|1800.24|1800.37|1799.87|1800.89|1800.47|1800.23|1799.73|353
1640859000000|2021-12-30 10:10:00|1800.43|1799.93|1799.92|1799.42|1800.46|1799.96|1799.73|1799.33|304
1640859300000|2021-12-30 10:15:00|1799.91|1799.41|1799.8|1799.3|1799.93|1799.51|1799.65|1799.17|230
1640859600000|2021-12-30 10:20:00|1799.81|1799.31|1799.91|1799.41|1800.12|1799.62|1799.68|1799.28|365
1640859900000|2021-12-30 10:25:00|1799.92|1799.42|1799.5|1799|1799.92|1799.42|1799.49|1798.99|232
1640860200000|2021-12-30 10:30:00|1799.51|1799.01|1799.9|1799.6|1800.11|1799.7|1799.49|1798.99|349
1640860500000|2021-12-30 10:35:00|1799.87|1799.57|1800.74|1800.24|1800.76|1800.37|1799.86|1799.46|292
1640860800000|2021-12-30 10:40:00|1800.73|1800.23|1801.02|1800.52|1801.02|1800.63|1800.53|1800.12|328
1640861100000|2021-12-30 10:45:00|1801.04|1800.54|1801.34|1800.84|1801.38|1800.95|1800.94|1800.53|271
1640861400000|2021-12-30 10:50:00|1801.37|1800.87|1801.25|1800.75|1801.5|1801|1800.98|1800.48|264
1640861700000|2021-12-30 10:55:00|1801.24|1800.74|1801.42|1800.92|1801.49|1801.06|1800.89|1800.43|326
1640862000000|2021-12-30 11:00:00|1801.4|1800.9|1801.94|1801.44|1801.96|1801.55|1801.22|1800.83|256
1640862300000|2021-12-30 11:05:00|1801.95|1801.45|1802.24|1801.74|1802.27|1801.85|1801.81|1801.31|223
1640862600000|2021-12-30 11:10:00|1802.23|1801.73|1802.84|1802.34|1802.99|1802.62|1801.96|1801.46|323
1640862900000|2021-12-30 11:15:00|1802.83|1802.33|1802.28|1801.78|1802.94|1802.44|1802.07|1801.57|415
1640863200000|2021-12-30 11:20:00|1802.27|1801.77|1802.69|1802.19|1803.21|1802.71|1802.18|1801.69|335
1640863500000|2021-12-30 11:25:00|1802.7|1802.2|1803.17|1802.67|1803.35|1802.85|1802.7|1802.2|350
1640863800000|2021-12-30 11:30:00|1803.15|1802.65|1802.88|1802.38|1803.15|1802.65|1802.61|1802.25|261
1640864100000|2021-12-30 11:35:00|1802.9|1802.4|1803.26|1802.76|1803.27|1802.77|1802.81|1802.31|254
1640864400000|2021-12-30 11:40:00|1803.23|1802.73|1803.15|1802.65|1803.45|1802.97|1803.02|1802.52|253
1640864700000|2021-12-30 11:45:00|1803.14|1802.64|1802.8|1802.5|1803.39|1802.89|1802.79|1802.4|281
1640865000000|2021-12-30 11:50:00|1802.78|1802.48|1803.04|1802.54|1803.06|1802.65|1802.78|1802.32|316
1640865300000|2021-12-30 11:55:00|1803.05|1802.55|1802.93|1802.43|1803.57|1803.07|1802.79|1802.29|369
1640865600000|2021-12-30 12:00:00|1802.94|1802.44|1802.58|1802.08|1802.97|1802.47|1802.57|1802.07|440
1640865900000|2021-12-30 12:05:00|1802.59|1802.09|1802.83|1802.33|1803.05|1802.64|1802.39|1802.02|311
1640866200000|2021-12-30 12:10:00|1802.82|1802.32|1802.39|1801.89|1802.93|1802.43|1802.24|1801.8|286
1640866500000|2021-12-30 12:15:00|1802.38|1801.88|1801.97|1801.47|1802.44|1801.94|1801.89|1801.46|283
1640866800000|2021-12-30 12:20:00|1801.96|1801.46|1802.15|1801.65|1802.46|1801.96|1801.89|1801.39|292
1640867100000|2021-12-30 12:25:00|1802.13|1801.63|1803.12|1802.62|1803.29|1802.84|1802.01|1801.51|364
1640867400000|2021-12-30 12:30:00|1803.13|1802.63|1802.77|1802.27|1803.47|1802.97|1802.76|1802.26|516
1640867700000|2021-12-30 12:35:00|1802.78|1802.28|1804.34|1803.84|1804.51|1804.07|1802.76|1802.26|542
1640868000000|2021-12-30 12:40:00|1804.33|1803.83|1803.95|1803.45|1804.53|1804.14|1803.88|1803.38|434
1640868300000|2021-12-30 12:45:00|1803.99|1803.49|1804.17|1803.67|1804.34|1803.94|1803.89|1803.4|375
1640868600000|2021-12-30 12:50:00|1804.14|1803.64|1804.33|1803.83|1804.53|1804.03|1803.87|1803.41|408
1640868900000|2021-12-30 12:55:00|1804.32|1803.82|1804.96|1804.46|1804.99|1804.52|1804.24|1803.82|408
1640869200000|2021-12-30 13:00:00|1805|1804.5|1803.31|1802.81|1805.02|1804.61|1802.77|1802.27|882
1640869500000|2021-12-30 13:05:00|1803.32|1802.82|1802.79|1802.29|1803.7|1803.2|1802.74|1802.26|578
1640869800000|2021-12-30 13:10:00|1802.78|1802.28|1802.96|1802.66|1803.14|1802.7|1801.92|1801.42|516
1640870100000|2021-12-30 13:15:00|1802.97|1802.67|1801.08|1800.78|1803.16|1802.68|1801.04|1800.74|502
1640870400000|2021-12-30 13:20:00|1801|1800.7|1800.01|1799.51|1801.29|1800.79|1799.09|1798.59|957
1640870700000|2021-12-30 13:25:00|1800.02|1799.52|1801.4|1800.9|1801.6|1801.1|1800.02|1799.52|740
1640871000000|2021-12-30 13:30:00|1801.48|1800.98|1800.47|1799.97|1801.69|1801.19|1799.93|1799.57|844
1640871300000|2021-12-30 13:35:00|1800.48|1799.98|1802.19|1801.69|1802.45|1802.07|1800.18|1799.72|827
1640871600000|2021-12-30 13:40:00|1802.18|1801.68|1803.14|1802.64|1803.18|1802.68|1801.93|1801.43|929
1640871900000|2021-12-30 13:45:00|1803.15|1802.65|1802.53|1802.03|1803.64|1803.14|1802.49|1801.99|795
1640872200000|2021-12-30 13:50:00|1802.52|1802.02|1803.46|1802.96|1803.86|1803.37|1802.2|1801.82|766
1640872500000|2021-12-30 13:55:00|1803.48|1802.98|1803.19|1802.69|1803.98|1803.68|1802.95|1802.45|962
1640872800000|2021-12-30 14:00:00|1803.2|1802.7|1802.01|1801.51|1803.58|1803.08|1801.77|1801.27|811
1640873100000|2021-12-30 14:05:00|1802.02|1801.52|1801.68|1801.18|1802.4|1801.9|1801.25|1800.75|618
1640873400000|2021-12-30 14:10:00|1801.69|1801.19|1801.9|1801.4|1802.19|1801.74|1801.21|1800.71|575
1640873700000|2021-12-30 14:15:00|1801.91|1801.41|1802.83|1802.33|1803.04|1802.54|1801.71|1801.21|598
1640874000000|2021-12-30 14:20:00|1802.82|1802.32|1803.8|1803.3|1803.9|1803.4|1802.64|1802.14|420
1640874300000|2021-12-30 14:25:00|1803.79|1803.29|1803.04|1802.54|1803.86|1803.38|1802.78|1802.28|528
1640874600000|2021-12-30 14:30:00|1803.05|1802.55|1806.98|1806.48|1807.79|1807.38|1802.55|1802.05|1228
1640874900000|2021-12-30 14:35:00|1807|1806.5|1808.39|1807.89|1808.93|1808.43|1806.84|1806.34|1238
1640875200000|2021-12-30 14:40:00|1808.4|1807.9|1807.89|1807.39|1808.96|1808.46|1807.73|1807.23|1054
1640875500000|2021-12-30 14:45:00|1807.87|1807.37|1806.98|1806.48|1808.88|1808.38|1806.54|1806.04|1023
1640875800000|2021-12-30 14:50:00|1807.03|1806.53|1805.21|1804.71|1807.04|1806.54|1805.21|1804.71|883
1640876100000|2021-12-30 14:55:00|1805.23|1804.73|1806.32|1805.82|1807.2|1806.7|1805.06|1804.56|918
1640876400000|2021-12-30 15:00:00|1806.31|1805.81|1807.94|1807.44|1807.97|1807.52|1806.19|1805.69|860
1640876700000|2021-12-30 15:05:00|1807.97|1807.47|1807.18|1806.68|1808.04|1807.54|1806.1|1805.6|740
1640877000000|2021-12-30 15:10:00|1807.2|1806.7|1806.14|1805.64|1807.41|1806.94|1805.83|1805.33|754
1640877300000|2021-12-30 15:15:00|1806.13|1805.63|1805.53|1805.03|1807.03|1806.53|1805.45|1804.95|689
1640877600000|2021-12-30 15:20:00|1805.56|1805.06|1806.28|1805.78|1806.44|1805.94|1805.29|1804.85|796
1640877900000|2021-12-30 15:25:00|1806.29|1805.79|1807.21|1806.71|1807.65|1807.15|1806.06|1805.56|639
1640878200000|2021-12-30 15:30:00|1807.23|1806.73|1807.19|1806.69|1807.8|1807.32|1806.87|1806.37|589
1640878500000|2021-12-30 15:35:00|1807.2|1806.7|1807.51|1807.01|1807.82|1807.32|1806.79|1806.29|610
1640878800000|2021-12-30 15:40:00|1807.5|1807|1806.63|1806.13|1807.84|1807.34|1806.39|1805.89|568
1640879100000|2021-12-30 15:45:00|1806.62|1806.12|1806.9|1806.4|1807.54|1807.04|1806.48|1805.98|569
1640879400000|2021-12-30 15:50:00|1806.91|1806.41|1807.78|1807.28|1808.1|1807.6|1806.46|1805.96|601
1640879700000|2021-12-30 15:55:00|1807.8|1807.3|1807.49|1806.99|1808.28|1807.9|1807.16|1806.68|678
1640880000000|2021-12-30 16:00:00|1807.48|1806.98|1808.33|1807.83|1808.35|1807.95|1807.16|1806.66|713
1640880300000|2021-12-30 16:05:00|1808.32|1807.82|1808.71|1808.21|1808.72|1808.31|1808.09|1807.59|543
1640880600000|2021-12-30 16:10:00|1808.72|1808.22|1810.34|1809.84|1810.39|1809.9|1808.46|1808.04|647
1640880900000|2021-12-30 16:15:00|1810.33|1809.83|1811.14|1810.64|1812.42|1812.08|1810.25|1809.83|1074
1640881200000|2021-12-30 16:20:00|1811.18|1810.68|1812.02|1811.52|1812.46|1812.06|1811.03|1810.53|802
1640881500000|2021-12-30 16:25:00|1812.03|1811.53|1812.29|1811.79|1812.79|1812.3|1811.76|1811.3|729
1640881800000|2021-12-30 16:30:00|1812.28|1811.78|1812.71|1812.21|1813.02|1812.59|1812.28|1811.78|661
1640882100000|2021-12-30 16:35:00|1812.77|1812.27|1812.99|1812.49|1813.34|1812.84|1812.49|1811.99|539
1640882400000|2021-12-30 16:40:00|1813|1812.5|1813.34|1812.84|1813.63|1813.13|1812.52|1812.02|674
1640882700000|2021-12-30 16:45:00|1813.35|1812.85|1813.73|1813.23|1814.05|1813.64|1813.19|1812.69|710
1640883000000|2021-12-30 16:50:00|1813.83|1813.33|1813.21|1812.71|1814.4|1813.92|1812.57|1812.07|803
1640883300000|2021-12-30 16:55:00|1813.23|1812.73|1813.86|1813.36|1814.41|1813.95|1813.22|1812.72|682
1640883600000|2021-12-30 17:00:00|1813.87|1813.37|1813.62|1813.12|1814.49|1813.99|1813.18|1812.71|747
1640883900000|2021-12-30 17:05:00|1813.64|1813.14|1813.43|1812.93|1814.28|1813.78|1813.18|1812.68|593
1640884200000|2021-12-30 17:10:00|1813.52|1813.02|1813.66|1813.16|1813.83|1813.33|1813.11|1812.61|566
1640884500000|2021-12-30 17:15:00|1813.65|1813.15|1813.56|1813.06|1814.06|1813.67|1813.1|1812.6|596
1640884800000|2021-12-30 17:20:00|1813.57|1813.07|1813.04|1812.54|1813.66|1813.19|1812.99|1812.53|429
1640885100000|2021-12-30 17:25:00|1813.05|1812.55|1813.61|1813.11|1813.82|1813.32|1812.99|1812.49|505
1640885400000|2021-12-30 17:30:00|1813.62|1813.12|1813.65|1813.15|1814.1|1813.7|1813.39|1812.96|521
1640885700000|2021-12-30 17:35:00|1813.62|1813.12|1813.19|1812.69|1813.78|1813.31|1813.19|1812.69|425
1640886000000|2021-12-30 17:40:00|1813.18|1812.68|1813.35|1812.85|1813.77|1813.27|1813.13|1812.63|441
1640886300000|2021-12-30 17:45:00|1813.36|1812.86|1813.27|1812.77|1813.47|1812.97|1813.03|1812.53|408
1640886600000|2021-12-30 17:50:00|1813.25|1812.75|1812.84|1812.34|1813.32|1812.82|1812.37|1811.93|481
1640886900000|2021-12-30 17:55:00|1812.83|1812.33|1813.83|1813.33|1813.96|1813.57|1812.83|1812.33|577
1640887200000|2021-12-30 18:00:00|1813.82|1813.32|1814.05|1813.55|1814.35|1813.85|1813.68|1813.18|516
1640887500000|2021-12-30 18:05:00|1814.04|1813.54|1814.32|1814.02|1814.47|1814.06|1813.86|1813.44|367
1640887800000|2021-12-30 18:10:00|1814.42|1813.92|1814.63|1814.13|1814.74|1814.34|1814.12|1813.77|424
1640888100000|2021-12-30 18:15:00|1814.6|1814.1|1813.85|1813.35|1814.63|1814.23|1813.82|1813.32|370
1640888400000|2021-12-30 18:20:00|1813.84|1813.34|1814.45|1813.95|1814.7|1814.2|1813.81|1813.31|490
1640888700000|2021-12-30 18:25:00|1814.39|1813.89|1813.35|1812.85|1814.39|1813.96|1813.12|1812.62|642
1640889000000|2021-12-30 18:30:00|1813.32|1812.82|1814.01|1813.71|1814.26|1813.76|1813.13|1812.63|403
1640889300000|2021-12-30 18:35:00|1813.96|1813.66|1814.18|1813.68|1814.25|1813.75|1813.48|1812.98|346
1640889600000|2021-12-30 18:40:00|1814.21|1813.71|1814.01|1813.51|1814.47|1813.97|1813.73|1813.23|242
1640889900000|2021-12-30 18:45:00|1813.99|1813.49|1813.91|1813.41|1814.13|1813.63|1813.39|1812.98|273
1640890200000|2021-12-30 18:50:00|1813.9|1813.4|1814.02|1813.52|1814.05|1813.55|1813.59|1813.18|196
1640890500000|2021-12-30 18:55:00|1814.01|1813.51|1814.01|1813.51|1814.22|1813.72|1813.78|1813.28|280
1640890800000|2021-12-30 19:00:00|1814.02|1813.52|1814.09|1813.59|1814.15|1813.72|1813.63|1813.2|312
1640891100000|2021-12-30 19:05:00|1814.1|1813.6|1813.68|1813.18|1814.1|1813.71|1813.47|1812.97|301
1640891400000|2021-12-30 19:10:00|1813.7|1813.2|1813.94|1813.44|1814|1813.5|1813.65|1813.15|201
1640891700000|2021-12-30 19:15:00|1813.96|1813.46|1814.33|1813.83|1814.47|1813.97|1813.89|1813.43|206
1640892000000|2021-12-30 19:20:00|1814.34|1813.84|1814.21|1813.71|1814.41|1813.93|1813.92|1813.52|402
1640892300000|2021-12-30 19:25:00|1814.2|1813.7|1814.36|1813.86|1814.46|1813.96|1814.18|1813.68|403
1640892600000|2021-12-30 19:30:00|1814.37|1813.87|1814.77|1814.27|1814.84|1814.48|1814.36|1813.86|397
1640892900000|2021-12-30 19:35:00|1814.78|1814.28|1814.94|1814.44|1814.94|1814.53|1814.65|1814.2|337
1640893200000|2021-12-30 19:40:00|1814.91|1814.41|1815.15|1814.65|1815.28|1814.78|1814.7|1814.31|282
1640893500000|2021-12-30 19:45:00|1815.16|1814.66|1814.95|1814.45|1815.52|1815.02|1814.82|1814.32|391
1640893800000|2021-12-30 19:50:00|1814.96|1814.46|1815.22|1814.72|1815.59|1815.12|1814.96|1814.46|474
1640894100000|2021-12-30 19:55:00|1815.23|1814.73|1815.46|1814.96|1815.64|1815.24|1815.11|1814.61|504
1640894400000|2021-12-30 20:00:00|1815.44|1814.94|1816.34|1815.84|1816.54|1816.04|1815.39|1814.89|534
1640894700000|2021-12-30 20:05:00|1816.33|1815.83|1816.14|1815.64|1816.61|1816.11|1816.04|1815.54|456
1640895000000|2021-12-30 20:10:00|1816.15|1815.65|1816.31|1815.81|1816.46|1815.96|1816.09|1815.62|286
1640895300000|2021-12-30 20:15:00|1816.32|1815.82|1816.15|1815.65|1816.7|1816.2|1816.12|1815.62|304
1640895600000|2021-12-30 20:20:00|1816.16|1815.66|1816.22|1815.72|1816.34|1815.84|1816.03|1815.53|248
1640895900000|2021-12-30 20:25:00|1816.24|1815.74|1816.57|1816.07|1816.85|1816.35|1816.22|1815.72|320
1640896200000|2021-12-30 20:30:00|1816.59|1816.09|1816.81|1816.31|1816.97|1816.47|1816.45|1815.95|391
1640896500000|2021-12-30 20:35:00|1816.85|1816.35|1817.14|1816.64|1817.16|1816.66|1816.83|1816.33|286
1640896800000|2021-12-30 20:40:00|1817.15|1816.65|1816.65|1816.15|1817.22|1816.72|1816.53|1816.1|315
1640897100000|2021-12-30 20:45:00|1816.66|1816.16|1817.18|1816.68|1817.3|1816.84|1816.54|1816.16|352
1640897400000|2021-12-30 20:50:00|1817.23|1816.73|1817.12|1816.62|1817.25|1816.8|1816.87|1816.46|457
1640897700000|2021-12-30 20:55:00|1817.14|1816.64|1817.29|1816.99|1817.41|1817.09|1816.77|1816.28|494
1640898000000|2021-12-30 21:00:00|1817.27|1816.97|1816.56|1816.06|1817.45|1817.09|1816.42|1815.92|399
1640898300000|2021-12-30 21:05:00|1816.55|1816.05|1816.4|1815.9|1816.56|1816.06|1816.16|1815.66|252
1640898600000|2021-12-30 21:10:00|1816.37|1815.87|1815.79|1815.29|1816.39|1815.89|1815.65|1815.23|241
1640898900000|2021-12-30 21:15:00|1815.8|1815.3|1815.63|1815.13|1815.85|1815.35|1815.32|1814.82|192
1640899200000|2021-12-30 21:20:00|1815.65|1815.15|1815.95|1815.45|1815.98|1815.48|1815.64|1815.14|186
1640899500000|2021-12-30 21:25:00|1815.98|1815.48|1815.9|1815.4|1816.31|1815.81|1815.7|1815.2|212
1640899800000|2021-12-30 21:30:00|1815.84|1815.34|1816.08|1815.58|1816.22|1815.72|1815.83|1815.33|195
1640900100000|2021-12-30 21:35:00|1816.09|1815.59|1815.66|1815.16|1816.11|1815.61|1815.5|1815|156
1640900400000|2021-12-30 21:40:00|1815.68|1815.18|1815.6|1815.1|1815.95|1815.45|1815.56|1815.06|169
1640900700000|2021-12-30 21:45:00|1815.56|1815.06|1815.65|1815.15|1815.76|1815.26|1815.47|1814.97|189
1640901000000|2021-12-30 21:50:00|1815.64|1815.14|1815.3|1814.8|1815.74|1815.24|1815.14|1814.64|163
1640901300000|2021-12-30 21:55:00|1815.32|1814.82|1814.94|1814.44|1815.45|1814.95|1814.72|1814.22|273
1640905200000|2021-12-30 23:00:00|1815.61|1815.11|1815.18|1814.68|1815.68|1815.18|1814.92|1814.42|211
1640905500000|2021-12-30 23:05:00|1815.11|1814.61|1815.14|1814.64|1815.38|1814.88|1814.77|1814.27|182
1640905800000|2021-12-30 23:10:00|1815.17|1814.67|1815.52|1815.02|1815.52|1815.02|1814.89|1814.39|232
1640906100000|2021-12-30 23:15:00|1815.48|1814.98|1816.03|1815.53|1816.05|1815.55|1815.48|1814.98|174
1640906400000|2021-12-30 23:20:00|1816.02|1815.52|1816.21|1815.71|1816.32|1815.82|1815.99|1815.49|134
1640906700000|2021-12-30 23:25:00|1816.2|1815.7|1815.89|1815.39|1816.3|1815.8|1815.81|1815.31|129
1640907000000|2021-12-30 23:30:00|1815.9|1815.4|1816.17|1815.67|1816.3|1815.8|1815.86|1815.36|179
1640907300000|2021-12-30 23:35:00|1816.22|1815.72|1816.21|1815.71|1816.29|1815.79|1815.98|1815.48|147
1640907600000|2021-12-30 23:40:00|1816.2|1815.7|1816.15|1815.65|1816.3|1815.8|1816.04|1815.54|154
1640907900000|2021-12-30 23:45:00|1816.17|1815.67|1815.99|1815.49|1816.17|1815.67|1815.65|1815.15|214
1640908200000|2021-12-30 23:50:00|1816|1815.5|1816.31|1815.81|1816.36|1815.86|1815.89|1815.39|128
1640908500000|2021-12-30 23:55:00|1816.3|1815.8|1816.1|1815.6|1816.49|1815.99|1816.01|1815.51|177
1640908800000|2021-12-31 00:00:00|1816.11|1815.61|1816.66|1816.16|1816.7|1816.2|1816.08|1815.58|325
1640909100000|2021-12-31 00:05:00|1816.71|1816.21|1816.75|1816.25|1816.83|1816.33|1816.48|1815.98|206
1640909400000|2021-12-31 00:10:00|1816.82|1816.32|1817.07|1816.57|1817.17|1816.67|1816.76|1816.26|233
1640909700000|2021-12-31 00:15:00|1817.08|1816.58|1816.86|1816.36|1817.29|1816.79|1816.64|1816.14|266
1640910000000|2021-12-31 00:20:00|1816.83|1816.33|1816.68|1816.18|1816.93|1816.43|1816.68|1816.18|179
1640910300000|2021-12-31 00:25:00|1816.72|1816.22|1816.19|1815.69|1816.81|1816.31|1816.19|1815.69|234
1640910600000|2021-12-31 00:30:00|1816.21|1815.71|1816.11|1815.61|1816.3|1815.8|1815.99|1815.49|237
1640910900000|2021-12-31 00:35:00|1816.09|1815.59|1816.09|1815.59|1816.2|1815.7|1815.96|1815.48|141
1640911200000|2021-12-31 00:40:00|1816.1|1815.6|1815.98|1815.48|1816.21|1815.81|1815.86|1815.36|162
1640911500000|2021-12-31 00:45:00|1815.96|1815.46|1816.12|1815.62|1816.26|1815.87|1815.43|1815.07|214
1640911800000|2021-12-31 00:50:00|1816.14|1815.64|1816.34|1815.84|1816.38|1815.88|1816.13|1815.63|111
1640912100000|2021-12-31 00:55:00|1816.35|1815.85|1817.2|1816.7|1817.23|1816.73|1816.34|1815.84|235
1640912400000|2021-12-31 01:00:00|1817.19|1816.69|1816.88|1816.38|1818.05|1817.64|1816.56|1816.06|807
1640912700000|2021-12-31 01:05:00|1816.94|1816.44|1817.51|1817.01|1817.7|1817.2|1816.81|1816.31|597
1640913000000|2021-12-31 01:10:00|1817.5|1817|1817.73|1817.23|1817.86|1817.4|1817.4|1816.9|539
1640913300000|2021-12-31 01:15:00|1817.72|1817.22|1818.93|1818.43|1819.18|1818.68|1817.72|1817.22|686
1640913600000|2021-12-31 01:20:00|1818.9|1818.4|1818.35|1817.85|1819.4|1818.9|1818.15|1817.73|567
1640913900000|2021-12-31 01:25:00|1818.3|1817.8|1817.41|1816.91|1818.76|1818.26|1817.36|1816.86|504
1640914200000|2021-12-31 01:30:00|1817.36|1816.86|1816.63|1816.13|1817.74|1817.24|1816.55|1816.05|568
1640914500000|2021-12-31 01:35:00|1816.62|1816.12|1816.8|1816.3|1817.02|1816.62|1816.52|1816.02|377
1640914800000|2021-12-31 01:40:00|1816.76|1816.26|1816.55|1816.05|1818.01|1817.62|1816.36|1815.86|438
1640915100000|2021-12-31 01:45:00|1816.54|1816.04|1816.51|1816.01|1816.77|1816.27|1816.34|1815.84|271
1640915400000|2021-12-31 01:50:00|1816.44|1815.94|1815.62|1815.12|1816.48|1815.98|1815.56|1815.06|339
1640915700000|2021-12-31 01:55:00|1815.63|1815.13|1816.98|1816.48|1817.07|1816.6|1815.34|1814.84|504
1640916000000|2021-12-31 02:00:00|1816.97|1816.47|1816.69|1816.19|1817.3|1816.8|1816.62|1816.12|402
1640916300000|2021-12-31 02:05:00|1816.72|1816.22|1816.39|1815.89|1816.73|1816.23|1816.34|1815.84|242
1640916600000|2021-12-31 02:10:00|1816.38|1815.88|1815.59|1815.09|1816.56|1816.06|1815.42|1814.92|394
1640916900000|2021-12-31 02:15:00|1815.58|1815.08|1815.3|1814.8|1815.6|1815.1|1815.08|1814.58|293
1640917200000|2021-12-31 02:20:00|1815.18|1814.68|1815.17|1814.67|1815.46|1814.96|1815.09|1814.61|250
1640917500000|2021-12-31 02:25:00|1815.19|1814.69|1815.32|1814.82|1815.42|1814.92|1814.98|1814.5|217
1640917800000|2021-12-31 02:30:00|1815.31|1814.81|1816.48|1815.98|1816.62|1816.12|1815.3|1814.8|468
1640918100000|2021-12-31 02:35:00|1816.5|1816|1816.62|1816.12|1817.06|1816.56|1815.75|1815.25|579
1640918400000|2021-12-31 02:40:00|1816.66|1816.16|1816.4|1815.9|1816.68|1816.18|1815.75|1815.29|384
1640918700000|2021-12-31 02:45:00|1816.39|1815.89|1816.99|1816.49|1817.1|1816.6|1816.13|1815.63|353
1640919000000|2021-12-31 02:50:00|1817|1816.5|1817.75|1817.25|1817.75|1817.25|1816.9|1816.4|285
1640919300000|2021-12-31 02:55:00|1817.73|1817.23|1818.12|1817.82|1818.35|1817.94|1817.61|1817.11|350
1640919600000|2021-12-31 03:00:00|1818.03|1817.73|1818.46|1817.96|1818.46|1817.96|1817.45|1816.95|579
1640919900000|2021-12-31 03:05:00|1818.44|1817.94|1818.6|1818.1|1818.7|1818.2|1818.09|1817.59|332
1640920200000|2021-12-31 03:10:00|1818.61|1818.11|1818.54|1818.04|1818.84|1818.34|1817.98|1817.48|483
1640920500000|2021-12-31 03:15:00|1818.55|1818.05|1819|1818.5|1819.12|1818.62|1818.48|1817.98|342
1640920800000|2021-12-31 03:20:00|1818.98|1818.48|1818.78|1818.28|1819.23|1818.73|1818.52|1818.02|268
1640921100000|2021-12-31 03:25:00|1818.77|1818.27|1818.2|1817.7|1818.77|1818.27|1818.06|1817.56|277
1640921400000|2021-12-31 03:30:00|1818.23|1817.73|1817.94|1817.44|1818.27|1817.77|1817.84|1817.34|202
1640921700000|2021-12-31 03:35:00|1817.92|1817.42|1818|1817.5|1818.13|1817.63|1817.66|1817.16|150
1640922000000|2021-12-31 03:40:00|1818.01|1817.51|1817.46|1816.96|1818.04|1817.54|1817.33|1816.83|225
1640922300000|2021-12-31 03:45:00|1817.45|1816.95|1817.1|1816.6|1817.47|1816.97|1817.1|1816.6|179
1640922600000|2021-12-31 03:50:00|1817.16|1816.66|1817.3|1816.8|1817.37|1816.87|1816.93|1816.43|191
1640922900000|2021-12-31 03:55:00|1817.29|1816.79|1817.41|1816.91|1817.69|1817.19|1817.24|1816.74|188
1640923200000|2021-12-31 04:00:00|1817.46|1816.96|1817.83|1817.33|1818.15|1817.65|1817.44|1816.94|201
1640923500000|2021-12-31 04:05:00|1817.81|1817.31|1818.09|1817.59|1818.25|1817.79|1817.78|1817.28|171
1640923800000|2021-12-31 04:10:00|1818.13|1817.63|1818.49|1817.99|1818.49|1817.99|1818.05|1817.55|177
1640924100000|2021-12-31 04:15:00|1818.48|1817.98|1818.37|1817.87|1818.63|1818.13|1818.24|1817.74|141
1640924400000|2021-12-31 04:20:00|1818.36|1817.86|1818.5|1818|1818.63|1818.13|1818.33|1817.83|148
1640924700000|2021-12-31 04:25:00|1818.49|1817.99|1818.53|1818.03|1818.56|1818.06|1818.21|1817.71|180
1640925000000|2021-12-31 04:30:00|1818.56|1818.06|1818.32|1817.82|1818.6|1818.1|1818.23|1817.73|130
1640925300000|2021-12-31 04:35:00|1818.3|1817.8|1818.19|1817.69|1818.42|1817.92|1818.04|1817.62|145
1640925600000|2021-12-31 04:40:00|1818.2|1817.7|1818.12|1817.62|1818.42|1817.92|1818.06|1817.56|114
1640925900000|2021-12-31 04:45:00|1818.1|1817.6|1817.88|1817.38|1818.13|1817.63|1817.72|1817.22|125
1640926200000|2021-12-31 04:50:00|1817.87|1817.37|1817.98|1817.48|1818.1|1817.64|1817.87|1817.37|99
1640926500000|2021-12-31 04:55:00|1818|1817.5|1817.81|1817.31|1818.04|1817.54|1817.76|1817.26|94
1640926800000|2021-12-31 05:00:00|1817.88|1817.38|1818.39|1817.89|1818.44|1817.94|1817.85|1817.35|126
1640927100000|2021-12-31 05:05:00|1818.38|1817.88|1818.26|1817.76|1818.43|1817.93|1818.17|1817.67|144
1640927400000|2021-12-31 05:10:00|1818.32|1817.82|1818.35|1817.85|1818.43|1817.93|1818.04|1817.54|139
1640927700000|2021-12-31 05:15:00|1818.31|1817.81|1818.02|1817.52|1818.35|1817.85|1817.74|1817.24|191
1640928000000|2021-12-31 05:20:00|1818.01|1817.51|1818.17|1817.67|1818.24|1817.74|1817.92|1817.42|135
1640928300000|2021-12-31 05:25:00|1818.18|1817.68|1818.35|1817.85|1818.35|1817.85|1817.98|1817.49|141
1640928600000|2021-12-31 05:30:00|1818.32|1817.82|1818.55|1818.05|1818.94|1818.5|1818.26|1817.76|359
1640928900000|2021-12-31 05:35:00|1818.45|1817.95|1818.78|1818.28|1818.87|1818.37|1818.11|1817.67|384
1640929200000|2021-12-31 05:40:00|1818.72|1818.22|1819.05|1818.55|1819.5|1819.19|1818.71|1818.21|370
1640929500000|2021-12-31 05:45:00|1819.04|1818.54|1818.67|1818.17|1819.22|1818.72|1818.59|1818.09|250
1640929800000|2021-12-31 05:50:00|1818.66|1818.16|1818.63|1818.13|1818.96|1818.46|1818.55|1818.05|353
1640930100000|2021-12-31 05:55:00|1818.65|1818.15|1818.95|1818.45|1818.96|1818.46|1818.27|1817.77|442
1640930400000|2021-12-31 06:00:00|1818.92|1818.42|1819.37|1818.87|1819.49|1818.99|1818.43|1817.93|397
1640930700000|2021-12-31 06:05:00|1819.39|1818.89|1819.03|1818.53|1819.55|1819.05|1819.02|1818.52|298
1640931000000|2021-12-31 06:10:00|1819.02|1818.52|1819.21|1818.71|1819.36|1818.86|1819.01|1818.51|223
1640931300000|2021-12-31 06:15:00|1819.23|1818.73|1818.86|1818.36|1819.3|1818.8|1818.65|1818.15|292
1640931600000|2021-12-31 06:20:00|1818.84|1818.34|1819.03|1818.53|1819.12|1818.62|1818.71|1818.21|241
1640931900000|2021-12-31 06:25:00|1819.05|1818.55|1819.08|1818.58|1819.19|1818.69|1818.8|1818.36|268
1640932200000|2021-12-31 06:30:00|1819.1|1818.6|1818.49|1817.99|1819.12|1818.62|1818.41|1817.91|362
1640932500000|2021-12-31 06:35:00|1818.48|1817.98|1818.21|1817.71|1818.62|1818.12|1817.95|1817.45|368
1640932800000|2021-12-31 06:40:00|1818.14|1817.64|1818.56|1818.06|1818.9|1818.4|1818.14|1817.64|393
1640933100000|2021-12-31 06:45:00|1818.57|1818.07|1818.64|1818.14|1818.74|1818.31|1818.37|1817.87|364
1640933400000|2021-12-31 06:50:00|1818.63|1818.13|1818.57|1818.07|1818.78|1818.28|1818.41|1817.91|365
1640933700000|2021-12-31 06:55:00|1818.53|1818.03|1818.68|1818.18|1818.86|1818.36|1818.41|1817.91|373
1640934000000|2021-12-31 07:00:00|1818.58|1818.08|1820|1819.5|1820.16|1819.66|1818.48|1817.98|532
1640934300000|2021-12-31 07:05:00|1820.06|1819.56|1820.09|1819.59|1820.51|1820.01|1819.81|1819.31|476
1640934600000|2021-12-31 07:10:00|1820.07|1819.57|1819.8|1819.3|1820.12|1819.62|1819.61|1819.11|300
1640934900000|2021-12-31 07:15:00|1819.76|1819.26|1820.27|1819.77|1820.32|1819.82|1819.62|1819.12|294
1640935200000|2021-12-31 07:20:00|1820.29|1819.79|1819.8|1819.3|1820.35|1819.85|1819.8|1819.3|270
1640935500000|2021-12-31 07:25:00|1819.74|1819.24|1820.06|1819.56|1820.23|1819.73|1819.73|1819.23|268
1640935800000|2021-12-31 07:30:00|1820.08|1819.58|1818.88|1818.38|1820.08|1819.64|1818.6|1818.3|394
1640936100000|2021-12-31 07:35:00|1818.87|1818.37|1819.01|1818.51|1819.43|1818.93|1818.57|1818.1|351
1640936400000|2021-12-31 07:40:00|1819.03|1818.53|1817.51|1817.21|1819.11|1818.61|1817.51|1817.12|302
1640936700000|2021-12-31 07:45:00|1817.53|1817.23|1817.75|1817.25|1817.94|1817.44|1817.34|1816.84|457
1640937000000|2021-12-31 07:50:00|1817.8|1817.3|1817.39|1816.89|1817.95|1817.45|1817.23|1816.73|326
1640937300000|2021-12-31 07:55:00|1817.4|1816.9|1817.06|1816.56|1817.43|1816.93|1816.97|1816.47|281
1640937600000|2021-12-31 08:00:00|1817.07|1816.57|1817.6|1817.1|1817.75|1817.35|1817.03|1816.53|398
1640937900000|2021-12-31 08:05:00|1817.61|1817.11|1817.06|1816.56|1817.69|1817.19|1816.87|1816.41|266
1640938200000|2021-12-31 08:10:00|1817.05|1816.55|1816.43|1815.93|1817.22|1816.72|1815.4|1814.92|507
1640938500000|2021-12-31 08:15:00|1816.42|1815.92|1816.34|1815.84|1816.67|1816.17|1816.17|1815.74|324
1640938800000|2021-12-31 08:20:00|1816.33|1815.83|1817.66|1817.16|1817.71|1817.21|1816.23|1815.73|297
1640939100000|2021-12-31 08:25:00|1817.7|1817.2|1817.91|1817.41|1818.31|1817.81|1817.69|1817.19|321
1640939400000|2021-12-31 08:30:00|1817.89|1817.39|1818.43|1817.93|1818.43|1817.93|1817.7|1817.29|376
1640939700000|2021-12-31 08:35:00|1818.42|1817.92|1817.84|1817.34|1818.52|1818.02|1817.68|1817.32|377
1640940000000|2021-12-31 08:40:00|1817.85|1817.35|1818.11|1817.61|1818.24|1817.84|1817.66|1817.27|296
1640940300000|2021-12-31 08:45:00|1818.06|1817.56|1818.34|1817.84|1818.84|1818.34|1817.89|1817.49|355
1640940600000|2021-12-31 08:50:00|1818.33|1817.83|1818.57|1818.07|1818.59|1818.12|1818.14|1817.67|250
1640940900000|2021-12-31 08:55:00|1818.56|1818.06|1818.97|1818.47|1819.09|1818.59|1818.53|1818.03|359
1640941200000|2021-12-31 09:00:00|1818.95|1818.45|1819.73|1819.23|1819.88|1819.38|1818.85|1818.43|318
1640941500000|2021-12-31 09:05:00|1819.72|1819.22|1819.48|1818.98|1819.73|1819.23|1819.18|1818.68|360
1640941800000|2021-12-31 09:10:00|1819.49|1818.99|1820.23|1819.73|1820.34|1819.85|1819.47|1818.97|345
1640942100000|2021-12-31 09:15:00|1820.21|1819.71|1820.3|1819.8|1820.36|1819.86|1819.94|1819.44|374
1640942400000|2021-12-31 09:20:00|1820.31|1819.81|1819.99|1819.49|1820.48|1819.98|1819.7|1819.23|356
1640942700000|2021-12-31 09:25:00|1819.98|1819.48|1819.66|1819.16|1820.14|1819.64|1819.6|1819.1|326
1640943000000|2021-12-31 09:30:00|1819.67|1819.17|1818.49|1817.99|1819.67|1819.17|1818.36|1817.86|374
1640943300000|2021-12-31 09:35:00|1818.48|1817.98|1818.64|1818.14|1819.01|1818.61|1818.45|1817.95|304
1640943600000|2021-12-31 09:40:00|1818.65|1818.15|1818.59|1818.09|1818.84|1818.34|1818.37|1817.87|282
1640943900000|2021-12-31 09:45:00|1818.61|1818.11|1818.45|1817.95|1818.74|1818.24|1818.45|1817.95|244
1640944200000|2021-12-31 09:50:00|1818.44|1817.94|1818.37|1817.87|1818.68|1818.34|1818.03|1817.63|316
1640944500000|2021-12-31 09:55:00|1818.36|1817.86|1818.4|1817.9|1818.62|1818.12|1818.24|1817.74|305
1640944800000|2021-12-31 10:00:00|1818.41|1817.91|1818.89|1818.39|1818.95|1818.45|1818.26|1817.76|277
1640945100000|2021-12-31 10:05:00|1818.92|1818.42|1819.15|1818.65|1819.22|1818.72|1818.74|1818.32|329
1640945400000|2021-12-31 10:10:00|1819.12|1818.62|1818.97|1818.47|1819.27|1818.77|1818.87|1818.37|222
1640945700000|2021-12-31 10:15:00|1818.98|1818.48|1819.09|1818.59|1819.52|1819.02|1818.9|1818.4|257
1640946000000|2021-12-31 10:20:00|1819.1|1818.6|1819.18|1818.68|1819.33|1818.83|1818.8|1818.3|265
1640946300000|2021-12-31 10:25:00|1819.14|1818.64|1819.2|1818.7|1819.47|1818.97|1818.87|1818.37|274
1640946600000|2021-12-31 10:30:00|1819.18|1818.68|1819.86|1819.36|1820.21|1819.71|1819.1|1818.6|366
1640946900000|2021-12-31 10:35:00|1819.88|1819.38|1819.87|1819.37|1819.9|1819.45|1819.56|1819.06|247
1640947200000|2021-12-31 10:40:00|1819.86|1819.36|1819.82|1819.32|1820|1819.58|1819.43|1818.99|337
1640947500000|2021-12-31 10:45:00|1819.8|1819.3|1819.31|1819.01|1819.96|1819.46|1819.31|1819.01|258
1640947800000|2021-12-31 10:50:00|1819.33|1819.03|1819.73|1819.23|1819.89|1819.44|1819.33|1819|242
1640948100000|2021-12-31 10:55:00|1819.74|1819.24|1819.98|1819.48|1820.07|1819.57|1819.64|1819.14|225
1640948400000|2021-12-31 11:00:00|1819.97|1819.47|1819.72|1819.22|1820.05|1819.55|1819.51|1819.11|247
1640948700000|2021-12-31 11:05:00|1819.7|1819.2|1820.39|1819.89|1820.44|1820.14|1819.6|1819.1|314
1640949000000|2021-12-31 11:10:00|1820.41|1819.91|1820.45|1820.15|1820.57|1820.17|1820.14|1819.64|201
1640949300000|2021-12-31 11:15:00|1820.47|1820.17|1820.4|1819.9|1820.57|1820.17|1820.18|1819.68|267
1640949600000|2021-12-31 11:20:00|1820.41|1819.91|1820.17|1819.67|1820.61|1820.15|1820.07|1819.58|273
1640949900000|2021-12-31 11:25:00|1820.16|1819.66|1819.22|1818.72|1820.17|1819.74|1819.07|1818.69|284
1640950200000|2021-12-31 11:30:00|1819.24|1818.74|1819.52|1819.02|1819.88|1819.46|1819.23|1818.73|333
1640950500000|2021-12-31 11:35:00|1819.51|1819.01|1819.79|1819.29|1820.03|1819.53|1819.41|1818.91|193
1640950800000|2021-12-31 11:40:00|1819.76|1819.26|1820.19|1819.69|1820.24|1819.74|1819.62|1819.12|263
1640951100000|2021-12-31 11:45:00|1820.2|1819.7|1819.89|1819.39|1820.33|1819.83|1819.77|1819.27|223
1640951400000|2021-12-31 11:50:00|1819.79|1819.29|1819.67|1819.17|1820.04|1819.54|1819.56|1819.06|318
1640951700000|2021-12-31 11:55:00|1819.69|1819.19|1819.87|1819.37|1820|1819.59|1819.63|1819.18|350
1640952000000|2021-12-31 12:00:00|1819.84|1819.34|1819.14|1818.64|1820.03|1819.53|1818.74|1818.39|622
1640952300000|2021-12-31 12:05:00|1819.15|1818.65|1818.99|1818.49|1819.61|1819.16|1818.84|1818.45|440
1640952600000|2021-12-31 12:10:00|1819|1818.5|1819.51|1819.01|1819.51|1819.11|1818.91|1818.41|360
1640952900000|2021-12-31 12:15:00|1819.52|1819.02|1819.17|1818.67|1819.53|1819.03|1818.9|1818.53|292
1640953200000|2021-12-31 12:20:00|1819.18|1818.68|1819.39|1818.89|1819.49|1819.08|1819.03|1818.63|271
1640953500000|2021-12-31 12:25:00|1819.38|1818.88|1819.55|1819.05|1819.63|1819.3|1819.09|1818.69|346
1640953800000|2021-12-31 12:30:00|1819.57|1819.07|1819.47|1818.97|1819.61|1819.14|1819.27|1818.85|278
1640954100000|2021-12-31 12:35:00|1819.42|1818.92|1819.63|1819.13|1819.69|1819.19|1818.94|1818.55|400
1640954400000|2021-12-31 12:40:00|1819.62|1819.12|1820.21|1819.71|1820.52|1820.04|1819.59|1819.12|447
1640954700000|2021-12-31 12:45:00|1820.22|1819.72|1820.39|1819.89|1820.39|1820|1819.88|1819.41|390
1640955000000|2021-12-31 12:50:00|1820.31|1820.01|1819.43|1818.93|1820.42|1820.03|1819.27|1818.79|326
1640955300000|2021-12-31 12:55:00|1819.44|1818.94|1819.25|1818.75|1820.13|1819.73|1819.15|1818.73|443
1640955600000|2021-12-31 13:00:00|1819.26|1818.76|1820.18|1819.68|1820.29|1819.79|1819.25|1818.76|411
1640955900000|2021-12-31 13:05:00|1820.15|1819.65|1820.26|1819.76|1820.48|1820.16|1819.97|1819.47|351
1640956200000|2021-12-31 13:10:00|1820.25|1819.75|1822.94|1822.44|1823.62|1823.32|1820.25|1819.75|892
1640956500000|2021-12-31 13:15:00|1822.86|1822.36|1822.56|1822.06|1823.83|1823.33|1822.25|1821.75|676
1640956800000|2021-12-31 13:20:00|1822.58|1822.08|1823.26|1822.76|1823.42|1823.04|1822.03|1821.53|686
1640957100000|2021-12-31 13:25:00|1823.27|1822.77|1825.37|1824.87|1825.59|1825.14|1823.12|1822.77|962
1640957400000|2021-12-31 13:30:00|1825.38|1824.88|1827.13|1826.63|1827.28|1826.78|1824.98|1824.68|995
1640957700000|2021-12-31 13:35:00|1827.01|1826.51|1827.23|1826.73|1827.69|1827.28|1826.21|1825.71|924
1640958000000|2021-12-31 13:40:00|1827.24|1826.74|1827.12|1826.62|1827.83|1827.43|1827.07|1826.57|691
1640958300000|2021-12-31 13:45:00|1827.15|1826.65|1827.2|1826.7|1827.45|1826.95|1826.68|1826.18|683
1640958600000|2021-12-31 13:50:00|1827.21|1826.71|1826.33|1825.83|1827.24|1826.84|1825.51|1825.07|771
1640958900000|2021-12-31 13:55:00|1826.29|1825.99|1824.67|1824.17|1826.57|1826.12|1824.35|1823.85|759
1640959200000|2021-12-31 14:00:00|1824.66|1824.16|1825.53|1825.03|1825.69|1825.3|1824.07|1823.57|734
1640959500000|2021-12-31 14:05:00|1825.52|1825.02|1826.72|1826.22|1827.06|1826.56|1825.52|1825.02|757
1640959800000|2021-12-31 14:10:00|1826.71|1826.21|1826.6|1826.1|1826.85|1826.38|1826.25|1825.75|553
1640960100000|2021-12-31 14:15:00|1826.59|1826.09|1825.66|1825.36|1826.77|1826.27|1825.31|1824.91|600
1640960400000|2021-12-31 14:20:00|1825.75|1825.25|1826.32|1825.82|1826.72|1826.22|1825.54|1825.04|621
1640960700000|2021-12-31 14:25:00|1826.33|1825.83|1825.96|1825.46|1826.92|1826.42|1825.71|1825.21|694
1640961000000|2021-12-31 14:30:00|1825.95|1825.45|1825.2|1824.7|1826.48|1825.98|1824.58|1824.22|1056
1640961300000|2021-12-31 14:35:00|1825.17|1824.67|1824.6|1824.1|1825.19|1824.69|1822.83|1822.38|1121
1640961600000|2021-12-31 14:40:00|1824.59|1824.09|1826.17|1825.67|1826.25|1825.75|1824.49|1823.99|1020
1640961900000|2021-12-31 14:45:00|1826.13|1825.63|1826.08|1825.58|1827.65|1827.15|1826.03|1825.53|1133
1640962200000|2021-12-31 14:50:00|1826.09|1825.59|1823.18|1822.68|1826.22|1825.72|1822.87|1822.37|1094
1640962500000|2021-12-31 14:55:00|1823.37|1822.87|1822.71|1822.21|1823.82|1823.32|1822.44|1821.94|1001
1640962800000|2021-12-31 15:00:00|1822.73|1822.23|1821.17|1820.67|1823.04|1822.54|1820.91|1820.41|1213
1640963100000|2021-12-31 15:05:00|1821.19|1820.69|1822.28|1821.78|1822.46|1821.96|1821.01|1820.51|923
1640963400000|2021-12-31 15:10:00|1822.3|1821.8|1822.7|1822.2|1823.21|1822.71|1822.22|1821.72|774
1640963700000|2021-12-31 15:15:00|1822.73|1822.23|1822.73|1822.23|1823.32|1822.82|1822.19|1821.69|721
1640964000000|2021-12-31 15:20:00|1822.74|1822.24|1821.74|1821.24|1822.97|1822.47|1821|1820.5|865
1640964300000|2021-12-31 15:25:00|1821.73|1821.23|1822.19|1821.69|1822.75|1822.35|1821.73|1821.23|748
1640964600000|2021-12-31 15:30:00|1822.21|1821.71|1821.33|1820.83|1822.42|1821.92|1820.6|1820.1|767
1640964900000|2021-12-31 15:35:00|1821.34|1820.84|1824.24|1823.74|1824.24|1823.74|1821.27|1820.77|716
1640965200000|2021-12-31 15:40:00|1824.22|1823.72|1822.94|1822.44|1824.6|1824.1|1822.61|1822.11|747
1640965500000|2021-12-31 15:45:00|1822.95|1822.45|1822.34|1821.84|1823.57|1823.07|1822.22|1821.72|685
1640965800000|2021-12-31 15:50:00|1822.32|1821.82|1822.07|1821.57|1822.65|1822.15|1821.74|1821.24|714
1640966100000|2021-12-31 15:55:00|1822.09|1821.59|1822.34|1821.84|1822.94|1822.44|1821.37|1820.87|1152
1640966400000|2021-12-31 16:00:00|1822.31|1821.81|1822.57|1822.07|1823.14|1822.78|1822.03|1821.53|1067
1640966700000|2021-12-31 16:05:00|1822.58|1822.08|1823.18|1822.68|1823.76|1823.26|1822.4|1822.03|707
1640967000000|2021-12-31 16:10:00|1823.16|1822.66|1822.8|1822.3|1823.3|1822.8|1821.92|1821.42|654
1640967300000|2021-12-31 16:15:00|1822.85|1822.35|1822.54|1822.04|1823.47|1822.97|1822.49|1821.99|593
1640967600000|2021-12-31 16:20:00|1822.57|1822.07|1823.16|1822.66|1823.26|1822.77|1822.26|1821.76|617
1640967900000|2021-12-31 16:25:00|1823.13|1822.63|1823.77|1823.27|1823.77|1823.27|1822.32|1821.82|700
1640968200000|2021-12-31 16:30:00|1823.76|1823.26|1824.41|1823.91|1824.9|1824.4|1823.27|1822.77|744
1640968500000|2021-12-31 16:35:00|1824.42|1823.92|1824.91|1824.61|1825.51|1825.03|1824.23|1823.81|742
1640968800000|2021-12-31 16:40:00|1824.93|1824.63|1825.74|1825.24|1825.82|1825.32|1824.8|1824.3|614
1640969100000|2021-12-31 16:45:00|1825.73|1825.23|1825.49|1824.99|1826.01|1825.53|1825.29|1824.79|558
1640969400000|2021-12-31 16:50:00|1825.5|1825|1826.06|1825.56|1826.19|1825.77|1825.36|1824.86|511
1640969700000|2021-12-31 16:55:00|1826.12|1825.62|1825.61|1825.11|1826.22|1825.72|1825.01|1824.51|573
1640970000000|2021-12-31 17:00:00|1825.6|1825.1|1825.86|1825.36|1826.22|1825.72|1825.3|1824.8|632
1640970300000|2021-12-31 17:05:00|1825.85|1825.35|1825.84|1825.34|1826.02|1825.7|1825.49|1824.99|503
1640970600000|2021-12-31 17:10:00|1825.85|1825.35|1826.66|1826.16|1826.86|1826.36|1825.75|1825.25|548
1640970900000|2021-12-31 17:15:00|1826.65|1826.15|1826.24|1825.74|1826.96|1826.46|1826.14|1825.64|578
1640971200000|2021-12-31 17:20:00|1826.26|1825.76|1826.55|1826.25|1827.25|1826.89|1826.26|1825.76|769
1640971500000|2021-12-31 17:25:00|1826.56|1826.26|1827.1|1826.6|1827.42|1826.99|1826.01|1825.58|691
1640971800000|2021-12-31 17:30:00|1827.09|1826.59|1826.92|1826.42|1827.31|1826.91|1826.67|1826.17|450
1640972100000|2021-12-31 17:35:00|1826.9|1826.4|1826.6|1826.1|1826.93|1826.43|1826.43|1825.93|466
1640972400000|2021-12-31 17:40:00|1826.59|1826.09|1826.54|1826.04|1826.92|1826.51|1826.23|1825.73|488
1640972700000|2021-12-31 17:45:00|1826.55|1826.05|1827.39|1826.89|1827.46|1827.09|1826.32|1826|598
1640973000000|2021-12-31 17:50:00|1827.4|1826.9|1827.3|1826.8|1827.55|1827.11|1827.12|1826.62|743
1640973300000|2021-12-31 17:55:00|1827.27|1826.77|1826.88|1826.38|1827.68|1827.18|1826.33|1825.96|1016
1640973600000|2021-12-31 18:00:00|1826.91|1826.41|1826.37|1825.87|1827.02|1826.52|1825.51|1825.01|837
1640973900000|2021-12-31 18:05:00|1826.34|1825.84|1825.09|1824.79|1826.45|1825.95|1824.93|1824.55|647
1640974200000|2021-12-31 18:10:00|1825.13|1824.83|1825.87|1825.57|1825.99|1825.65|1825.06|1824.62|459
1640974500000|2021-12-31 18:15:00|1825.85|1825.55|1825.77|1825.27|1826.45|1825.95|1825.77|1825.27|467
1640974800000|2021-12-31 18:20:00|1825.78|1825.28|1826.7|1826.2|1826.71|1826.21|1825.72|1825.22|731
1640975100000|2021-12-31 18:25:00|1826.69|1826.19|1827.54|1827.04|1828.43|1827.93|1825.79|1825.29|925
1640975400000|2021-12-31 18:30:00|1827.57|1827.07|1826.98|1826.48|1827.98|1827.49|1826.55|1826.1|643
1640975700000|2021-12-31 18:35:00|1826.97|1826.47|1827.5|1827|1827.62|1827.13|1826.92|1826.42|454
1640976000000|2021-12-31 18:40:00|1827.49|1826.99|1827.82|1827.32|1827.91|1827.44|1826.98|1826.48|418
1640976300000|2021-12-31 18:45:00|1827.78|1827.28|1828.37|1827.87|1828.39|1827.95|1827.75|1827.25|486
1640976600000|2021-12-31 18:50:00|1828.29|1827.79|1828.45|1827.95|1828.57|1828.1|1828.06|1827.56|390
1640976900000|2021-12-31 18:55:00|1828.43|1827.93|1828.57|1828.27|1828.94|1828.44|1828.43|1827.93|516
1640977200000|2021-12-31 19:00:00|1828.64|1828.34|1828.67|1828.17|1829.05|1828.57|1828.58|1828.08|397
1640977500000|2021-12-31 19:05:00|1828.68|1828.18|1827.87|1827.37|1828.78|1828.28|1827.78|1827.28|378
1640977800000|2021-12-31 19:10:00|1827.88|1827.38|1827.97|1827.47|1828.35|1827.85|1827.61|1827.11|442
1640978100000|2021-12-31 19:15:00|1827.92|1827.42|1827.74|1827.24|1828.05|1827.55|1827.49|1826.99|430
1640978400000|2021-12-31 19:20:00|1827.76|1827.26|1828.33|1827.83|1828.33|1827.83|1827.56|1827.06|313
1640978700000|2021-12-31 19:25:00|1828.29|1827.79|1827.96|1827.46|1828.42|1827.92|1827.9|1827.44|379
1640979000000|2021-12-31 19:30:00|1828.04|1827.54|1828.27|1827.77|1828.4|1827.91|1827.87|1827.37|253
1640979300000|2021-12-31 19:35:00|1828.3|1827.8|1829|1828.5|1829.06|1828.62|1828.24|1827.74|384
1640979600000|2021-12-31 19:40:00|1828.98|1828.48|1828.37|1827.87|1829|1828.5|1828.37|1827.87|304
1640979900000|2021-12-31 19:45:00|1828.38|1827.88|1827.97|1827.47|1828.38|1828.02|1827.69|1827.19|400
1640980200000|2021-12-31 19:50:00|1827.96|1827.46|1828.16|1827.66|1828.35|1827.95|1827.53|1827.08|334
1640980500000|2021-12-31 19:55:00|1828.17|1827.67|1827.61|1827.11|1828.21|1827.74|1827.58|1827.08|339
1640980800000|2021-12-31 20:00:00|1827.59|1827.09|1827.61|1827.11|1827.95|1827.45|1827.44|1826.94|362
1640981100000|2021-12-31 20:05:00|1827.8|1827.3|1827.92|1827.42|1828.07|1827.57|1827.7|1827.2|251
1640981400000|2021-12-31 20:10:00|1827.98|1827.48|1827.93|1827.43|1828.05|1827.55|1827.71|1827.26|229
1640981700000|2021-12-31 20:15:00|1827.87|1827.37|1827.84|1827.34|1828.19|1827.78|1827.77|1827.27|242
1640982000000|2021-12-31 20:20:00|1827.81|1827.31|1828.74|1828.24|1828.83|1828.33|1827.79|1827.29|323
1640982300000|2021-12-31 20:25:00|1828.71|1828.21|1828.8|1828.3|1828.93|1828.5|1828.48|1827.98|310
1640982600000|2021-12-31 20:30:00|1828.89|1828.39|1828.93|1828.43|1829.02|1828.62|1828.81|1828.32|256
1640982900000|2021-12-31 20:35:00|1828.91|1828.41|1829.36|1828.86|1829.52|1829.09|1828.79|1828.38|342
1640983200000|2021-12-31 20:40:00|1829.35|1828.85|1829.39|1828.89|1829.51|1829.01|1829.15|1828.65|260
1640983500000|2021-12-31 20:45:00|1829.37|1828.87|1829.97|1829.47|1830.03|1829.53|1829.26|1828.83|365
1640983800000|2021-12-31 20:50:00|1829.98|1829.48|1830.28|1829.78|1830.64|1830.27|1829.81|1829.36|522
1640984100000|2021-12-31 20:55:00|1830.26|1829.76|1829.68|1829.18|1830.28|1829.78|1829.36|1828.86|673
1640984400000|2021-12-31 21:00:00|1829.73|1829.23|1829.62|1829.12|1830.28|1829.78|1829.47|1828.97|525
1640984700000|2021-12-31 21:05:00|1829.64|1829.14|1829.55|1829.05|1829.67|1829.17|1829.27|1828.77|232
1640985000000|2021-12-31 21:10:00|1829.54|1829.04|1829.66|1829.16|1829.74|1829.24|1829.5|1829|203
1640985300000|2021-12-31 21:15:00|1829.67|1829.17|1829.61|1829.11|1829.88|1829.38|1829.46|1828.96|211
1640985600000|2021-12-31 21:20:00|1829.56|1829.06|1829.41|1828.91|1829.63|1829.13|1829.28|1828.78|180
1640985900000|2021-12-31 21:25:00|1829.4|1828.9|1829.41|1828.91|1829.55|1829.05|1829.25|1828.75|181
1640986200000|2021-12-31 21:30:00|1829.44|1828.94|1829.02|1828.52|1829.5|1829|1828.95|1828.45|157
1640986500000|2021-12-31 21:35:00|1829.01|1828.51|1828.88|1828.38|1829.12|1828.62|1828.76|1828.26|131
1640986800000|2021-12-31 21:40:00|1828.96|1828.46|1828.7|1828.2|1828.98|1828.48|1828.51|1828.01|150
1640987100000|2021-12-31 21:45:00|1828.63|1828.13|1828.94|1828.44|1829.1|1828.6|1828.43|1827.93|180
1640987400000|2021-12-31 21:50:00|1828.93|1828.43|1829.08|1828.58|1829.16|1828.66|1828.6|1828.1|213
1640987700000|2021-12-31 21:55:00|1829.05|1828.55|1829.63|1829.13|1829.66|1829.16|1828.88|1828.38|195
1641164400000|2022-01-02 23:00:00|1830.08|1829.58|1831.04|1830.54|1831.37|1830.87|1829.92|1829.42|533
1641164700000|2022-01-02 23:05:00|1831.1|1830.6|1832|1831.5|1832.15|1831.65|1829.94|1829.44|596
1641165000000|2022-01-02 23:10:00|1832.01|1831.51|1830.91|1830.41|1832.02|1831.52|1830.91|1830.41|347
1641165300000|2022-01-02 23:15:00|1830.9|1830.4|1830.48|1829.98|1831.22|1830.72|1830.29|1829.79|315
1641165600000|2022-01-02 23:20:00|1830.5|1830|1829.73|1829.23|1830.51|1830.01|1829.54|1829.04|243
1641165900000|2022-01-02 23:25:00|1829.72|1829.22|1829.57|1829.07|1829.83|1829.33|1829.23|1828.73|220
1641166200000|2022-01-02 23:30:00|1829.6|1829.1|1829.34|1828.84|1829.6|1829.1|1829.11|1828.61|195
1641166500000|2022-01-02 23:35:00|1829.36|1828.86|1829.55|1829.05|1829.75|1829.36|1829.23|1828.73|221
1641166800000|2022-01-02 23:40:00|1829.6|1829.1|1828.81|1828.31|1829.6|1829.1|1828.78|1828.28|247
1641167100000|2022-01-02 23:45:00|1828.82|1828.32|1828.49|1827.99|1828.82|1828.32|1828.42|1827.92|220
1641167400000|2022-01-02 23:50:00|1828.5|1828|1828.83|1828.33|1828.85|1828.35|1828.34|1827.84|195
1641167700000|2022-01-02 23:55:00|1828.82|1828.32|1828.78|1828.28|1828.92|1828.42|1828.64|1828.14|150
1641168000000|2022-01-03 00:00:00|1828.8|1828.3|1828.47|1827.97|1828.83|1828.33|1828.37|1827.87|224
1641168300000|2022-01-03 00:05:00|1828.46|1827.96|1828.14|1827.64|1828.52|1828.02|1828.08|1827.58|185
1641168600000|2022-01-03 00:10:00|1828.15|1827.65|1827.83|1827.33|1828.59|1828.19|1827.69|1827.2|293
1641168900000|2022-01-03 00:15:00|1827.87|1827.37|1827.88|1827.38|1828.25|1827.9|1827.6|1827.15|395
1641169200000|2022-01-03 00:20:00|1827.87|1827.37|1828.12|1827.62|1828.17|1827.67|1827.35|1826.85|304
1641169500000|2022-01-03 00:25:00|1828.11|1827.61|1829.35|1828.85|1829.43|1828.93|1827.92|1827.42|365
1641169800000|2022-01-03 00:30:00|1829.33|1828.83|1830.05|1829.55|1831.39|1830.89|1828.71|1828.24|625
1641170100000|2022-01-03 00:35:00|1830.04|1829.54|1830.37|1829.87|1830.42|1830|1829.39|1829|394
1641170400000|2022-01-03 00:40:00|1830.33|1829.83|1829.82|1829.32|1830.37|1829.87|1829.53|1829.03|311
1641170700000|2022-01-03 00:45:00|1829.76|1829.26|1829.99|1829.49|1830.21|1829.75|1829.6|1829.18|327
1641171000000|2022-01-03 00:50:00|1829.89|1829.59|1830.31|1829.81|1830.32|1829.82|1829.62|1829.3|393
1641171300000|2022-01-03 00:55:00|1830.32|1829.82|1830.63|1830.13|1830.85|1830.35|1829.97|1829.47|430
1641171600000|2022-01-03 01:00:00|1830.52|1830.02|1831.16|1830.66|1831.18|1830.68|1829.94|1829.44|421
1641171900000|2022-01-03 01:05:00|1831.17|1830.67|1831.27|1830.77|1831.44|1830.94|1830.59|1830.09|403
1641172200000|2022-01-03 01:10:00|1831.29|1830.79|1831.19|1830.69|1831.5|1831|1831.13|1830.63|299
1641172500000|2022-01-03 01:15:00|1831.23|1830.73|1831.4|1830.9|1831.51|1831.1|1831.07|1830.65|362
1641172800000|2022-01-03 01:20:00|1831.39|1830.89|1831.58|1831.08|1831.77|1831.28|1831.31|1830.81|261
1641173100000|2022-01-03 01:25:00|1831.59|1831.09|1831.53|1831.03|1831.97|1831.47|1831.44|1830.94|242
1641173400000|2022-01-03 01:30:00|1831.49|1830.99|1830.2|1829.7|1831.49|1830.99|1829.56|1829.09|415
1641173700000|2022-01-03 01:35:00|1830.19|1829.69|1829.2|1828.7|1830.28|1829.78|1829.08|1828.7|417
1641174000000|2022-01-03 01:40:00|1829.22|1828.72|1828.52|1828.02|1829.74|1829.24|1828.21|1827.71|897
1641174300000|2022-01-03 01:45:00|1828.51|1828.01|1828.73|1828.23|1828.78|1828.28|1827.96|1827.46|485
1641174600000|2022-01-03 01:50:00|1828.75|1828.25|1828.87|1828.37|1829.06|1828.67|1828.54|1828.08|389
1641174900000|2022-01-03 01:55:00|1828.92|1828.42|1829.15|1828.65|1829.35|1828.85|1828.71|1828.27|343
1641175200000|2022-01-03 02:00:00|1829.14|1828.64|1828.23|1827.73|1829.22|1828.72|1828.17|1827.67|391
1641175500000|2022-01-03 02:05:00|1828.22|1827.72|1827.28|1826.78|1828.23|1827.73|1826.96|1826.46|444
1641175800000|2022-01-03 02:10:00|1827.27|1826.77|1827.24|1826.74|1827.54|1827.12|1827.07|1826.57|359
1641176100000|2022-01-03 02:15:00|1827.27|1826.77|1827.39|1826.89|1827.53|1827.03|1826.98|1826.48|247
1641176400000|2022-01-03 02:20:00|1827.4|1826.9|1827.3|1826.8|1827.45|1826.98|1827.13|1826.63|301
1641176700000|2022-01-03 02:25:00|1827.31|1826.81|1828.01|1827.51|1828.01|1827.57|1827.24|1826.74|195
1641177000000|2022-01-03 02:30:00|1827.99|1827.49|1826.76|1826.26|1827.99|1827.49|1825.94|1825.44|478
1641177300000|2022-01-03 02:35:00|1826.77|1826.27|1826.44|1825.94|1827.33|1827.03|1826.37|1825.87|313
1641177600000|2022-01-03 02:40:00|1826.42|1825.92|1827.07|1826.57|1827.15|1826.65|1826.36|1825.86|252
1641177900000|2022-01-03 02:45:00|1827.09|1826.59|1826.93|1826.43|1827.3|1826.83|1826.93|1826.43|217
1641178200000|2022-01-03 02:50:00|1826.97|1826.47|1826.49|1825.99|1826.97|1826.47|1826.44|1825.94|170
1641178500000|2022-01-03 02:55:00|1826.51|1826.01|1826.48|1825.98|1826.65|1826.23|1826.28|1825.78|180
1641178800000|2022-01-03 03:00:00|1826.5|1826|1826.18|1825.68|1826.6|1826.1|1826.05|1825.56|234
1641179100000|2022-01-03 03:05:00|1826.17|1825.67|1827.08|1826.58|1827.08|1826.58|1826.06|1825.56|216
1641179400000|2022-01-03 03:10:00|1827.05|1826.55|1826.8|1826.5|1827.22|1826.72|1826.8|1826.38|171
1641179700000|2022-01-03 03:15:00|1826.9|1826.4|1826.15|1825.65|1826.91|1826.41|1826.05|1825.55|186
1641180000000|2022-01-03 03:20:00|1826.16|1825.66|1825.36|1824.86|1826.16|1825.66|1825.18|1824.75|331
1641180300000|2022-01-03 03:25:00|1825.34|1824.84|1825.65|1825.15|1825.95|1825.45|1824.83|1824.37|513
1641180600000|2022-01-03 03:30:00|1825.66|1825.16|1825.29|1824.79|1825.68|1825.18|1825.28|1824.78|186
1641180900000|2022-01-03 03:35:00|1825.14|1824.84|1824.88|1824.38|1825.27|1824.87|1824.56|1824.06|345
1641181200000|2022-01-03 03:40:00|1824.91|1824.41|1825.22|1824.72|1825.31|1824.85|1824.82|1824.35|271
1641181500000|2022-01-03 03:45:00|1825.19|1824.69|1825.11|1824.61|1825.23|1824.73|1824.84|1824.34|248
1641181800000|2022-01-03 03:50:00|1825.12|1824.62|1825.56|1825.06|1825.61|1825.25|1825.1|1824.6|243
1641182100000|2022-01-03 03:55:00|1825.55|1825.05|1826.04|1825.54|1826.06|1825.63|1825.45|1824.97|232
1641182400000|2022-01-03 04:00:00|1826.05|1825.55|1825.57|1825.07|1826.06|1825.56|1825.34|1824.85|266
1641182700000|2022-01-03 04:05:00|1825.62|1825.12|1826.09|1825.59|1826.12|1825.62|1825.6|1825.1|175
1641183000000|2022-01-03 04:10:00|1826.1|1825.6|1825.83|1825.33|1826.11|1825.61|1825.5|1825.06|144
1641183300000|2022-01-03 04:15:00|1825.82|1825.32|1826.03|1825.53|1826.05|1825.55|1825.69|1825.19|117
1641183600000|2022-01-03 04:20:00|1826.01|1825.51|1826.05|1825.55|1826.11|1825.66|1825.79|1825.4|114
1641183900000|2022-01-03 04:25:00|1826.04|1825.54|1826.14|1825.64|1826.24|1825.74|1825.94|1825.44|141
1641184200000|2022-01-03 04:30:00|1826.16|1825.66|1825.81|1825.31|1826.31|1825.81|1825.78|1825.28|151
1641184500000|2022-01-03 04:35:00|1825.84|1825.34|1825.98|1825.48|1825.98|1825.48|1825.78|1825.28|112
1641184800000|2022-01-03 04:40:00|1825.97|1825.47|1825.9|1825.4|1826.15|1825.65|1825.82|1825.32|130
1641185100000|2022-01-03 04:45:00|1825.91|1825.41|1825.55|1825.05|1825.94|1825.44|1825.46|1825|169
1641185400000|2022-01-03 04:50:00|1825.53|1825.03|1824.94|1824.44|1825.58|1825.08|1824.91|1824.42|175
1641185700000|2022-01-03 04:55:00|1824.95|1824.45|1825.51|1825.01|1825.53|1825.03|1824.95|1824.45|141
1641186000000|2022-01-03 05:00:00|1825.5|1825|1825.51|1825.01|1825.74|1825.24|1825.4|1824.91|167
1641186300000|2022-01-03 05:05:00|1825.52|1825.02|1825.36|1824.86|1825.59|1825.09|1825.31|1824.81|126
1641186600000|2022-01-03 05:10:00|1825.35|1824.85|1825.11|1824.61|1825.56|1825.06|1825.02|1824.59|170
1641186900000|2022-01-03 05:15:00|1825.12|1824.62|1825.06|1824.56|1825.12|1824.62|1824.84|1824.34|182
1641187200000|2022-01-03 05:20:00|1825.07|1824.57|1824.56|1824.06|1825.14|1824.64|1824.5|1824|162
1641187500000|2022-01-03 05:25:00|1824.54|1824.04|1824.57|1824.07|1824.9|1824.4|1824.02|1823.52|312
1641187800000|2022-01-03 05:30:00|1824.56|1824.06|1825.03|1824.53|1825.47|1825.01|1824.46|1823.96|381
1641188100000|2022-01-03 05:35:00|1825.02|1824.52|1825.32|1824.82|1825.56|1825.06|1824.83|1824.33|289
1641188400000|2022-01-03 05:40:00|1825.31|1824.81|1825.69|1825.19|1825.79|1825.29|1825.14|1824.64|203
1641188700000|2022-01-03 05:45:00|1825.68|1825.18|1825.91|1825.41|1826.01|1825.51|1825.31|1824.86|245
1641189000000|2022-01-03 05:50:00|1825.94|1825.44|1825.9|1825.4|1825.99|1825.49|1825.8|1825.3|136
1641189300000|2022-01-03 05:55:00|1825.92|1825.42|1825.79|1825.29|1826.12|1825.62|1825.75|1825.26|214
1641189600000|2022-01-03 06:00:00|1825.76|1825.26|1825.95|1825.65|1826.05|1825.68|1825.47|1824.98|266
1641189900000|2022-01-03 06:05:00|1826.05|1825.55|1825.51|1825.01|1826.1|1825.6|1825.5|1825.01|280
1641190200000|2022-01-03 06:10:00|1825.59|1825.09|1825.38|1824.88|1825.82|1825.32|1825.11|1824.61|330
1641190500000|2022-01-03 06:15:00|1825.41|1824.91|1825.01|1824.51|1825.41|1824.91|1824.79|1824.29|193
1641190800000|2022-01-03 06:20:00|1825.02|1824.52|1824.66|1824.16|1825.09|1824.65|1824.43|1824.02|211
1641191100000|2022-01-03 06:25:00|1824.59|1824.09|1824.29|1823.79|1824.69|1824.19|1823.9|1823.5|328
1641191400000|2022-01-03 06:30:00|1824.3|1823.8|1824.66|1824.16|1824.66|1824.16|1823.99|1823.51|344
1641191700000|2022-01-03 06:35:00|1824.65|1824.15|1824.61|1824.11|1825.09|1824.59|1824.6|1824.1|269
1641192000000|2022-01-03 06:40:00|1824.63|1824.13|1825.18|1824.68|1825.34|1824.84|1824.48|1823.98|216
1641192300000|2022-01-03 06:45:00|1825.17|1824.67|1825.58|1825.08|1825.59|1825.09|1825.11|1824.61|212
1641192600000|2022-01-03 06:50:00|1825.59|1825.09|1825.76|1825.26|1825.79|1825.39|1825.55|1825.05|268
1641192900000|2022-01-03 06:55:00|1825.74|1825.24|1825.65|1825.15|1825.84|1825.39|1825.29|1824.79|284
1641193200000|2022-01-03 07:00:00|1825.75|1825.25|1823.59|1823.09|1825.83|1825.33|1823.59|1823.09|676
1641193500000|2022-01-03 07:05:00|1823.66|1823.16|1822.59|1822.09|1823.86|1823.45|1822.57|1822.07|557
1641193800000|2022-01-03 07:10:00|1822.57|1822.07|1823.19|1822.89|1823.39|1822.89|1821.29|1820.9|667
1641194100000|2022-01-03 07:15:00|1823.12|1822.82|1823.37|1822.87|1823.44|1822.99|1822.22|1821.83|753
1641194400000|2022-01-03 07:20:00|1823.38|1822.88|1823.34|1822.84|1824.02|1823.52|1823.22|1822.72|476
1641194700000|2022-01-03 07:25:00|1823.33|1822.83|1822.72|1822.22|1823.41|1822.91|1822.71|1822.21|266
1641195000000|2022-01-03 07:30:00|1822.73|1822.23|1823.48|1822.98|1823.6|1823.1|1822.57|1822.07|370
1641195300000|2022-01-03 07:35:00|1823.5|1823|1823.36|1822.86|1823.67|1823.17|1823.02|1822.6|244
1641195600000|2022-01-03 07:40:00|1823.34|1822.84|1823.08|1822.58|1823.43|1822.93|1822.98|1822.48|230
1641195900000|2022-01-03 07:45:00|1823.07|1822.57|1823.18|1822.68|1823.29|1822.79|1822.96|1822.46|193
1641196200000|2022-01-03 07:50:00|1823.17|1822.67|1823.1|1822.6|1823.39|1822.89|1822.74|1822.24|438
1641196500000|2022-01-03 07:55:00|1823.13|1822.63|1824.45|1824.15|1824.55|1824.16|1823.08|1822.58|573
1641196800000|2022-01-03 08:00:00|1824.42|1824.12|1824.05|1823.55|1824.42|1824.12|1823.75|1823.28|498
1641197100000|2022-01-03 08:05:00|1824.06|1823.56|1824.08|1823.58|1824.65|1824.25|1823.97|1823.52|478
1641197400000|2022-01-03 08:10:00|1824.09|1823.59|1823.55|1823.05|1824.45|1824.06|1823.07|1822.57|504
1641197700000|2022-01-03 08:15:00|1823.53|1823.03|1823.36|1822.86|1823.67|1823.26|1823.22|1822.78|394
1641198000000|2022-01-03 08:20:00|1823.35|1822.85|1822.67|1822.17|1823.35|1822.87|1822.44|1821.94|448
1641198300000|2022-01-03 08:25:00|1822.66|1822.16|1822.61|1822.11|1823.13|1822.63|1822.06|1821.67|435
1641198600000|2022-01-03 08:30:00|1822.59|1822.09|1822.21|1821.91|1822.59|1822.11|1821.69|1821.3|431
1641198900000|2022-01-03 08:35:00|1822.2|1821.9|1821.89|1821.39|1822.28|1821.98|1821.59|1821.2|456
1641199200000|2022-01-03 08:40:00|1821.88|1821.38|1822.33|1821.83|1822.47|1821.97|1821.83|1821.37|348
1641199500000|2022-01-03 08:45:00|1822.35|1821.85|1823.05|1822.55|1823.19|1822.73|1822.32|1821.82|390
1641199800000|2022-01-03 08:50:00|1823.04|1822.54|1823.3|1822.8|1823.47|1822.97|1822.8|1822.31|355
1641200100000|2022-01-03 08:55:00|1823.28|1822.78|1823.2|1822.7|1823.52|1823.13|1822.85|1822.45|358
1641200400000|2022-01-03 09:00:00|1823.1|1822.8|1823.61|1823.11|1823.65|1823.15|1822.77|1822.31|352
1641200700000|2022-01-03 09:05:00|1823.62|1823.12|1824.1|1823.6|1824.3|1823.8|1823.58|1823.08|389
1641201000000|2022-01-03 09:10:00|1824.11|1823.61|1825.35|1824.85|1825.38|1824.88|1824.07|1823.57|652
1641201300000|2022-01-03 09:15:00|1825.28|1824.78|1825.07|1824.77|1825.41|1824.95|1824.62|1824.12|397
1641201600000|2022-01-03 09:20:00|1825.06|1824.76|1825.18|1824.68|1825.47|1824.97|1825|1824.53|344
1641201900000|2022-01-03 09:25:00|1825.17|1824.67|1824.63|1824.13|1825.25|1824.85|1824.39|1823.92|348
1641202200000|2022-01-03 09:30:00|1824.64|1824.14|1825.15|1824.65|1825.24|1824.74|1824.45|1823.95|372
1641202500000|2022-01-03 09:35:00|1825.16|1824.66|1825.09|1824.59|1825.42|1825.02|1824.77|1824.27|381
1641202800000|2022-01-03 09:40:00|1825.08|1824.58|1825.38|1824.88|1825.45|1824.97|1824.84|1824.35|301
1641203100000|2022-01-03 09:45:00|1825.39|1824.89|1825.91|1825.41|1825.95|1825.47|1825.32|1824.82|380
1641203400000|2022-01-03 09:50:00|1825.92|1825.42|1826.74|1826.24|1826.96|1826.52|1825.55|1825.17|475
1641203700000|2022-01-03 09:55:00|1826.76|1826.26|1826.71|1826.21|1826.98|1826.48|1826.08|1825.58|443
1641204000000|2022-01-03 10:00:00|1826.72|1826.22|1827.36|1826.86|1827.69|1827.19|1826.68|1826.18|516
1641204300000|2022-01-03 10:05:00|1827.33|1826.83|1827.58|1827.08|1827.64|1827.23|1827.03|1826.59|356
1641204600000|2022-01-03 10:10:00|1827.57|1827.07|1827.49|1826.99|1827.82|1827.32|1827.26|1826.85|317
1641204900000|2022-01-03 10:15:00|1827.5|1827|1827.45|1826.95|1827.82|1827.32|1826.99|1826.49|389
1641205200000|2022-01-03 10:20:00|1827.46|1826.96|1826.8|1826.3|1827.46|1826.96|1826.46|1825.99|355
1641205500000|2022-01-03 10:25:00|1826.81|1826.31|1826.19|1825.69|1826.83|1826.33|1826.14|1825.68|313
1641205800000|2022-01-03 10:30:00|1826.17|1825.67|1826.42|1825.92|1826.46|1825.96|1826.05|1825.55|322
1641206100000|2022-01-03 10:35:00|1826.41|1825.91|1826.18|1825.68|1826.58|1826.11|1826.06|1825.67|260
1641206400000|2022-01-03 10:40:00|1826.19|1825.69|1825.91|1825.41|1826.24|1825.78|1825.79|1825.39|274
1641206700000|2022-01-03 10:45:00|1825.88|1825.38|1826.51|1826.01|1826.59|1826.13|1825.79|1825.38|277
1641207000000|2022-01-03 10:50:00|1826.4|1826.1|1826.24|1825.74|1826.67|1826.17|1826.01|1825.51|277
1641207300000|2022-01-03 10:55:00|1826.26|1825.76|1826.78|1826.28|1827.18|1826.74|1826.08|1825.65|305
1641207600000|2022-01-03 11:00:00|1826.77|1826.27|1827|1826.5|1827.38|1826.99|1826.66|1826.19|406
1641207900000|2022-01-03 11:05:00|1826.99|1826.49|1826.4|1825.9|1827.07|1826.65|1826.31|1825.81|397
1641208200000|2022-01-03 11:10:00|1826.41|1825.91|1826.14|1825.64|1826.79|1826.4|1826.05|1825.56|343
1641208500000|2022-01-03 11:15:00|1826.15|1825.65|1826.45|1825.95|1826.6|1826.2|1826.09|1825.59|328
1641208800000|2022-01-03 11:20:00|1826.44|1825.94|1825.55|1825.05|1826.57|1826.15|1825.47|1825.05|385
1641209100000|2022-01-03 11:25:00|1825.56|1825.06|1824.42|1824.12|1825.56|1825.08|1824.42|1823.94|503
1641209400000|2022-01-03 11:30:00|1824.41|1824.11|1824.61|1824.11|1824.7|1824.31|1824.02|1823.56|433
1641209700000|2022-01-03 11:35:00|1824.6|1824.1|1824.5|1824|1825.17|1824.76|1824.29|1823.9|424
1641210000000|2022-01-03 11:40:00|1824.47|1823.97|1823.89|1823.39|1824.73|1824.24|1823.88|1823.38|411
1641210300000|2022-01-03 11:45:00|1823.9|1823.4|1822.92|1822.62|1823.94|1823.44|1822.83|1822.53|498
1641210600000|2022-01-03 11:50:00|1822.94|1822.64|1823.39|1822.89|1823.41|1823.08|1822.5|1822.12|516
1641210900000|2022-01-03 11:55:00|1823.4|1822.9|1823.22|1822.72|1823.4|1822.93|1822.92|1822.51|308
1641211200000|2022-01-03 12:00:00|1823.21|1822.71|1822.73|1822.23|1823.52|1823.08|1822.67|1822.17|455
1641211500000|2022-01-03 12:05:00|1822.74|1822.24|1822.9|1822.4|1823|1822.63|1822.39|1821.89|405
1641211800000|2022-01-03 12:10:00|1822.92|1822.42|1822.61|1822.11|1823|1822.56|1822.57|1822.07|327
1641212100000|2022-01-03 12:15:00|1822.6|1822.1|1822.71|1822.21|1822.87|1822.44|1822.41|1821.91|337
1641212400000|2022-01-03 12:20:00|1822.73|1822.23|1822.7|1822.2|1823.06|1822.56|1822.29|1821.82|484
1641212700000|2022-01-03 12:25:00|1822.69|1822.19|1822.49|1821.99|1823.29|1822.88|1822.18|1821.68|495
1641213000000|2022-01-03 12:30:00|1822.5|1822|1822.08|1821.58|1822.75|1822.28|1821.8|1821.3|442
1641213300000|2022-01-03 12:35:00|1822.07|1821.57|1822.63|1822.13|1822.63|1822.14|1821.94|1821.44|311
1641213600000|2022-01-03 12:40:00|1822.62|1822.12|1822.35|1821.85|1822.65|1822.17|1822.08|1821.62|369
1641213900000|2022-01-03 12:45:00|1822.37|1821.87|1822.3|1821.8|1822.49|1822.08|1822.03|1821.63|360
1641214200000|2022-01-03 12:50:00|1822.29|1821.79|1822.12|1821.62|1822.36|1821.89|1821.56|1821.18|362
1641214500000|2022-01-03 12:55:00|1822.13|1821.63|1822.12|1821.62|1822.33|1821.93|1821.59|1821.1|658
1641214800000|2022-01-03 13:00:00|1821.93|1821.63|1820.21|1819.71|1822.3|1821.92|1819.43|1819.13|883
1641215100000|2022-01-03 13:05:00|1820.01|1819.77|1818.03|1817.53|1821.12|1820.69|1817.76|1817.38|1017
1641215400000|2022-01-03 13:10:00|1817.82|1817.32|1814.96|1814.46|1817.83|1817.41|1813.68|1813.18|1297
1641215700000|2022-01-03 13:15:00|1814.95|1814.45|1813.94|1813.44|1815.46|1814.99|1813.39|1813.09|1046
1641216000000|2022-01-03 13:20:00|1814.06|1813.56|1813.13|1812.83|1815.59|1815.12|1813.13|1812.83|1161
1641216300000|2022-01-03 13:25:00|1813.11|1812.81|1812.87|1812.57|1813.47|1813.05|1810.95|1810.56|1479
1641216600000|2022-01-03 13:30:00|1812.81|1812.51|1810.94|1810.44|1813.25|1812.95|1808.77|1808.27|1406
1641216900000|2022-01-03 13:35:00|1810.98|1810.48|1810.35|1809.85|1810.98|1810.48|1807.64|1807.21|1497
1641217200000|2022-01-03 13:40:00|1810.36|1809.86|1809.27|1808.77|1810.82|1810.39|1808.77|1808.33|1250
1641217500000|2022-01-03 13:45:00|1809.17|1808.87|1807.69|1807.19|1809.5|1809.06|1806.52|1806.1|1294
1641217800000|2022-01-03 13:50:00|1807.66|1807.36|1808.21|1807.71|1808.26|1807.81|1806.5|1806.09|1228
1641218100000|2022-01-03 13:55:00|1808.18|1807.68|1807.43|1806.93|1809.57|1809.11|1805.93|1805.63|1274
1641218400000|2022-01-03 14:00:00|1807.4|1806.9|1808.66|1808.16|1809.29|1808.86|1807.01|1806.54|1260
1641218700000|2022-01-03 14:05:00|1808.67|1808.17|1810.19|1809.89|1810.4|1810.03|1808.34|1807.94|1085
1641219000000|2022-01-03 14:10:00|1810.17|1809.87|1809.31|1808.81|1811.14|1810.84|1808.54|1808.05|1119
1641219300000|2022-01-03 14:15:00|1809.33|1808.83|1808.3|1808|1809.98|1809.56|1808.2|1807.8|933
1641219600000|2022-01-03 14:20:00|1808.4|1807.9|1809.4|1808.9|1809.52|1809.02|1807.5|1807.14|1027
1641219900000|2022-01-03 14:25:00|1809.36|1808.86|1807.82|1807.32|1809.57|1809.14|1807.36|1806.9|1009
1641220200000|2022-01-03 14:30:00|1807.59|1807.29|1805.86|1805.56|1808.18|1807.86|1804.64|1804.34|1445
1641220500000|2022-01-03 14:35:00|1805.85|1805.55|1808.93|1808.63|1809.41|1809.01|1805|1804.5|1530
1641220800000|2022-01-03 14:40:00|1808.91|1808.61|1807.45|1806.95|1809.26|1808.76|1806.26|1805.85|1132
1641221100000|2022-01-03 14:45:00|1807.5|1807|1808.97|1808.47|1809.37|1808.96|1807.31|1806.89|1340
1641221400000|2022-01-03 14:50:00|1808.99|1808.49|1806.56|1806.06|1808.99|1808.65|1805.98|1805.6|1321
1641221700000|2022-01-03 14:55:00|1806.61|1806.11|1803.25|1802.75|1806.66|1806.21|1803.09|1802.68|1516
1641222000000|2022-01-03 15:00:00|1803.24|1802.74|1802.53|1802.03|1805.65|1805.15|1802.15|1801.65|1501
1641222300000|2022-01-03 15:05:00|1802.44|1801.94|1801.15|1800.65|1803.11|1802.61|1800.93|1800.57|1390
1641222600000|2022-01-03 15:10:00|1801.09|1800.59|1801.84|1801.34|1802.34|1801.84|1800.23|1799.83|1231
1641222900000|2022-01-03 15:15:00|1801.83|1801.33|1803.06|1802.76|1803.21|1802.87|1800.09|1799.64|1150
1641223200000|2022-01-03 15:20:00|1803.04|1802.74|1806|1805.5|1806.93|1806.58|1803.04|1802.61|1324
1641223500000|2022-01-03 15:25:00|1805.99|1805.49|1804.01|1803.51|1806.77|1806.33|1803.88|1803.51|1199
1641223800000|2022-01-03 15:30:00|1803.98|1803.48|1802.96|1802.46|1805.05|1804.55|1802.53|1802.03|1182
1641224100000|2022-01-03 15:35:00|1802.94|1802.44|1802.76|1802.26|1803.16|1802.66|1801.54|1801.1|950
1641224400000|2022-01-03 15:40:00|1802.77|1802.27|1803.24|1802.74|1803.77|1803.38|1801.98|1801.55|910
1641224700000|2022-01-03 15:45:00|1803.29|1802.79|1802.22|1801.72|1803.32|1802.82|1802.03|1801.64|941
1641225000000|2022-01-03 15:50:00|1802.26|1801.76|1803.32|1803.02|1803.34|1803.04|1801.85|1801.49|908
1641225300000|2022-01-03 15:55:00|1803.43|1802.93|1802.14|1801.84|1803.43|1803.01|1801.87|1801.49|903
1641225600000|2022-01-03 16:00:00|1802.12|1801.82|1801.46|1800.96|1802.28|1801.86|1800.97|1800.61|946
1641225900000|2022-01-03 16:05:00|1801.53|1801.03|1799.37|1798.87|1801.87|1801.43|1799.02|1798.62|1094
1641226200000|2022-01-03 16:10:00|1799.36|1798.86|1800.37|1800.07|1801.28|1800.81|1798.55|1798.18|1082
1641226500000|2022-01-03 16:15:00|1800.36|1800.06|1800.9|1800.6|1801.29|1800.89|1800.03|1799.53|770
1641226800000|2022-01-03 16:20:00|1800.88|1800.58|1800.21|1799.71|1801.14|1800.67|1800.11|1799.7|735
1641227100000|2022-01-03 16:25:00|1800.2|1799.7|1800.73|1800.23|1800.75|1800.25|1799.06|1798.61|806
1641227400000|2022-01-03 16:30:00|1800.71|1800.21|1800.05|1799.55|1800.71|1800.21|1799.16|1798.76|853
1641227700000|2022-01-03 16:35:00|1800.03|1799.53|1800.24|1799.74|1800.53|1800.19|1799.72|1799.22|764
1641228000000|2022-01-03 16:40:00|1800.22|1799.72|1799.3|1798.8|1800.76|1800.29|1799.04|1798.65|798
1641228300000|2022-01-03 16:45:00|1799.27|1798.77|1800.02|1799.52|1800.05|1799.65|1798.99|1798.59|773
1641228600000|2022-01-03 16:50:00|1800.03|1799.53|1799.98|1799.68|1800.33|1799.91|1799.54|1799.14|681
1641228900000|2022-01-03 16:55:00|1799.94|1799.64|1800.96|1800.66|1801.37|1800.87|1799.8|1799.38|864
1641229200000|2022-01-03 17:00:00|1800.97|1800.67|1800|1799.5|1801.18|1800.88|1799.87|1799.37|679
1641229500000|2022-01-03 17:05:00|1800.01|1799.51|1800.2|1799.7|1800.56|1800.06|1799.65|1799.2|684
1641229800000|2022-01-03 17:10:00|1800.18|1799.68|1799.59|1799.09|1800.21|1799.83|1799.3|1798.9|558
1641230100000|2022-01-03 17:15:00|1799.58|1799.08|1799.81|1799.31|1800.09|1799.59|1799.29|1798.79|510
1641230400000|2022-01-03 17:20:00|1799.79|1799.29|1799.47|1798.97|1799.91|1799.41|1799.23|1798.73|440
1641230700000|2022-01-03 17:25:00|1799.46|1798.96|1799.8|1799.3|1800.27|1799.78|1799.03|1798.62|653
1641231000000|2022-01-03 17:30:00|1799.79|1799.29|1799.63|1799.13|1799.83|1799.43|1799.12|1798.72|599
1641231300000|2022-01-03 17:35:00|1799.62|1799.12|1799.99|1799.49|1800.4|1799.9|1799.46|1799.1|438
1641231600000|2022-01-03 17:40:00|1799.98|1799.48|1799.62|1799.32|1800.2|1799.7|1799.11|1798.74|500
1641231900000|2022-01-03 17:45:00|1799.63|1799.33|1799.95|1799.45|1799.96|1799.54|1799.34|1798.92|461
1641232200000|2022-01-03 17:50:00|1799.93|1799.43|1799.95|1799.45|1800.54|1800.04|1799.84|1799.34|481
1641232500000|2022-01-03 17:55:00|1799.94|1799.44|1800.03|1799.53|1800.17|1799.67|1799.67|1799.17|440
1641232800000|2022-01-03 18:00:00|1800.01|1799.51|1800.57|1800.07|1800.9|1800.49|1799.73|1799.3|540
1641233100000|2022-01-03 18:05:00|1800.56|1800.06|1800.13|1799.63|1800.59|1800.26|1799.84|1799.45|460
1641233400000|2022-01-03 18:10:00|1800.12|1799.62|1800.36|1799.86|1800.39|1800|1799.63|1799.29|416
1641233700000|2022-01-03 18:15:00|1800.34|1799.84|1799.91|1799.41|1800.34|1799.91|1799.44|1799.07|447
1641234000000|2022-01-03 18:20:00|1799.92|1799.42|1799.86|1799.36|1800.23|1799.73|1799.59|1799.09|566
1641234300000|2022-01-03 18:25:00|1799.94|1799.44|1800.87|1800.37|1800.91|1800.49|1799.26|1798.87|772
1641234600000|2022-01-03 18:30:00|1800.99|1800.49|1801.02|1800.52|1801.21|1800.81|1800.08|1799.69|549
1641234900000|2022-01-03 18:35:00|1800.83|1800.53|1801.9|1801.4|1801.9|1801.48|1800.8|1800.48|501
1641235200000|2022-01-03 18:40:00|1801.89|1801.39|1802.47|1801.97|1802.47|1802.07|1801.4|1800.98|473
1641235500000|2022-01-03 18:45:00|1802.46|1801.96|1802.43|1801.93|1802.57|1802.17|1801.81|1801.31|474
1641235800000|2022-01-03 18:50:00|1802.44|1801.94|1802.04|1801.54|1802.54|1802.04|1801.87|1801.46|415
1641236100000|2022-01-03 18:55:00|1802.05|1801.55|1802|1801.5|1802.27|1801.86|1801.78|1801.35|395
1641236400000|2022-01-03 19:00:00|1801.98|1801.68|1801.9|1801.4|1803.08|1802.68|1801.77|1801.39|547
1641236700000|2022-01-03 19:05:00|1801.89|1801.39|1802.16|1801.66|1802.2|1801.7|1801.29|1800.89|422
1641237000000|2022-01-03 19:10:00|1802.18|1801.68|1802.12|1801.82|1802.81|1802.39|1802.02|1801.63|445
1641237300000|2022-01-03 19:15:00|1802.21|1801.71|1802.03|1801.53|1802.31|1801.87|1801.73|1801.34|388
1641237600000|2022-01-03 19:20:00|1802.04|1801.54|1801.98|1801.68|1802.31|1801.88|1801.82|1801.43|265
1641237900000|2022-01-03 19:25:00|1801.99|1801.69|1802.37|1801.87|1802.4|1802.01|1801.88|1801.49|294
1641238200000|2022-01-03 19:30:00|1802.38|1801.88|1802.78|1802.28|1802.85|1802.45|1802.27|1801.86|288
1641238500000|2022-01-03 19:35:00|1802.77|1802.27|1802.86|1802.36|1802.99|1802.59|1802.6|1802.18|283
1641238800000|2022-01-03 19:40:00|1802.85|1802.35|1802.82|1802.52|1802.96|1802.55|1802.6|1802.21|350
1641239100000|2022-01-03 19:45:00|1802.92|1802.42|1802.82|1802.52|1803.3|1802.9|1802.68|1802.25|321
1641239400000|2022-01-03 19:50:00|1802.83|1802.53|1803.21|1802.91|1803.32|1802.91|1802.73|1802.35|338
1641239700000|2022-01-03 19:55:00|1803.31|1802.81|1801.96|1801.66|1803.31|1802.9|1801.93|1801.55|466
1641240000000|2022-01-03 20:00:00|1801.94|1801.64|1802.16|1801.66|1802.46|1802.1|1801.68|1801.38|493
1641240300000|2022-01-03 20:05:00|1802.15|1801.65|1801.75|1801.45|1802.16|1801.71|1801.4|1801|360
1641240600000|2022-01-03 20:10:00|1801.73|1801.43|1801.97|1801.47|1802.04|1801.6|1801.54|1801.18|382
1641240900000|2022-01-03 20:15:00|1801.96|1801.46|1801.94|1801.64|1802.29|1801.91|1801.82|1801.41|311
1641241200000|2022-01-03 20:20:00|1802.04|1801.54|1802.15|1801.65|1802.2|1801.8|1801.81|1801.43|327
1641241500000|2022-01-03 20:25:00|1802.19|1801.69|1802.51|1802.01|1802.54|1802.14|1801.9|1801.45|357
1641241800000|2022-01-03 20:30:00|1802.52|1802.02|1803.28|1802.78|1803.42|1802.98|1802.43|1802.02|400
1641242100000|2022-01-03 20:35:00|1803.27|1802.77|1803.84|1803.34|1804.12|1803.7|1803.2|1802.77|477
1641242400000|2022-01-03 20:40:00|1803.85|1803.35|1804.12|1803.62|1804.23|1803.81|1803.63|1803.23|504
1641242700000|2022-01-03 20:45:00|1804.13|1803.63|1804.82|1804.32|1804.9|1804.43|1803.96|1803.57|620
1641243000000|2022-01-03 20:50:00|1804.72|1804.42|1803.74|1803.24|1804.81|1804.44|1803.53|1803.21|504
1641243300000|2022-01-03 20:55:00|1803.75|1803.25|1802.08|1801.58|1803.81|1803.42|1802.01|1801.55|737
1641243600000|2022-01-03 21:00:00|1802.21|1801.71|1802.24|1801.74|1802.48|1802.09|1801.89|1801.39|429
1641243900000|2022-01-03 21:05:00|1802.23|1801.73|1802.31|1801.81|1802.35|1801.92|1802.05|1801.65|254
1641244200000|2022-01-03 21:10:00|1802.32|1801.82|1802.45|1801.95|1802.54|1802.07|1802.18|1801.68|214
1641244500000|2022-01-03 21:15:00|1802.46|1801.96|1802.26|1801.76|1802.61|1802.18|1802.06|1801.65|217
1641244800000|2022-01-03 21:20:00|1802.29|1801.79|1802.3|1801.8|1802.36|1801.9|1802.15|1801.75|143
1641245100000|2022-01-03 21:25:00|1802.32|1801.82|1802.29|1801.79|1802.39|1801.99|1802.2|1801.77|190
1641245400000|2022-01-03 21:30:00|1802.31|1801.81|1802.1|1801.6|1802.36|1801.86|1802.09|1801.59|168
1641245700000|2022-01-03 21:35:00|1802.14|1801.64|1802.07|1801.57|1802.14|1801.64|1801.67|1801.17|234
1641246000000|2022-01-03 21:40:00|1802.08|1801.58|1801.69|1801.19|1802.13|1801.63|1801.69|1801.19|247
1641246300000|2022-01-03 21:45:00|1801.68|1801.18|1801.66|1801.16|1801.94|1801.44|1801.46|1800.96|261
1641246600000|2022-01-03 21:50:00|1801.67|1801.17|1801.63|1801.13|1801.84|1801.34|1801.52|1801.02|204
1641246900000|2022-01-03 21:55:00|1801.61|1801.11|1801.71|1801.21|1801.74|1801.24|1801.28|1800.78|266
1641250800000|2022-01-03 23:00:00|1802.42|1801.92|1802.99|1802.49|1803.1|1802.6|1802.35|1801.85|314
1641251100000|2022-01-03 23:05:00|1802.98|1802.48|1803.49|1802.99|1803.59|1803.09|1802.72|1802.22|254
1641251400000|2022-01-03 23:10:00|1803.5|1803|1803.6|1803.1|1803.74|1803.24|1803.3|1802.8|264
1641251700000|2022-01-03 23:15:00|1803.61|1803.11|1803.31|1802.81|1803.61|1803.11|1803.14|1802.64|222
1641252000000|2022-01-03 23:20:00|1803.29|1802.79|1803.58|1803.08|1803.92|1803.42|1803.17|1802.67|209
1641252300000|2022-01-03 23:25:00|1803.57|1803.07|1803.74|1803.24|1803.9|1803.4|1803.45|1802.95|164
1641252600000|2022-01-03 23:30:00|1803.8|1803.3|1803.97|1803.47|1804.06|1803.56|1803.5|1803|157
1641252900000|2022-01-03 23:35:00|1803.96|1803.46|1803.76|1803.26|1803.99|1803.49|1803.7|1803.2|197
1641253200000|2022-01-03 23:40:00|1803.77|1803.27|1804.14|1803.64|1804.15|1803.65|1803.72|1803.22|202
1641253500000|2022-01-03 23:45:00|1804.15|1803.65|1803.88|1803.38|1804.22|1803.72|1803.85|1803.35|252
1641253800000|2022-01-03 23:50:00|1803.89|1803.39|1804.18|1803.68|1804.18|1803.68|1803.87|1803.37|216
1641254100000|2022-01-03 23:55:00|1804.16|1803.66|1804.49|1803.99|1804.64|1804.31|1804.1|1803.64|208
1641254400000|2022-01-04 00:00:00|1804.51|1804.01|1804.87|1804.37|1805.08|1804.69|1804.03|1803.61|384
1641254700000|2022-01-04 00:05:00|1804.88|1804.38|1804.49|1803.99|1805.24|1804.74|1804.3|1803.8|395
1641255000000|2022-01-04 00:10:00|1804.5|1804|1804.5|1804|1804.94|1804.44|1804.13|1803.69|347
1641255300000|2022-01-04 00:15:00|1804.51|1804.01|1803.5|1803|1804.61|1804.11|1803.21|1802.72|429
1641255600000|2022-01-04 00:20:00|1803.56|1803.06|1803.97|1803.47|1803.99|1803.49|1803.28|1802.78|360
1641255900000|2022-01-04 00:25:00|1803.98|1803.48|1803.91|1803.41|1804.17|1803.67|1803.8|1803.37|165
1641256200000|2022-01-04 00:30:00|1803.83|1803.33|1804.34|1803.84|1804.51|1804.01|1803.8|1803.3|255
1641256500000|2022-01-04 00:35:00|1804.33|1803.83|1804.48|1803.98|1804.51|1804.09|1804.27|1803.77|212
1641256800000|2022-01-04 00:40:00|1804.41|1803.91|1804.57|1804.07|1804.96|1804.56|1804.19|1803.83|251
1641257100000|2022-01-04 00:45:00|1804.56|1804.06|1804.39|1803.89|1804.68|1804.18|1804.33|1803.83|306
1641257400000|2022-01-04 00:50:00|1804.4|1803.9|1804.88|1804.38|1804.96|1804.46|1804.19|1803.71|332
1641257700000|2022-01-04 00:55:00|1804.87|1804.37|1804.76|1804.26|1804.92|1804.42|1804.57|1804.07|264
1641258000000|2022-01-04 01:00:00|1804.68|1804.18|1806.43|1806.13|1807.17|1806.67|1804.67|1804.17|1280
1641258300000|2022-01-04 01:05:00|1806.39|1806.09|1806.48|1805.98|1806.81|1806.37|1805.44|1805.06|889
1641258600000|2022-01-04 01:10:00|1806.49|1805.99|1805.11|1804.61|1806.89|1806.39|1804.96|1804.61|849
1641258900000|2022-01-04 01:15:00|1805.14|1804.64|1804.79|1804.29|1805.16|1804.66|1804.25|1803.85|733
1641259200000|2022-01-04 01:20:00|1804.8|1804.3|1804.08|1803.58|1804.83|1804.33|1803.58|1803.18|731
1641259500000|2022-01-04 01:25:00|1804.1|1803.6|1804.41|1803.91|1804.76|1804.3|1803.86|1803.46|782
1641259800000|2022-01-04 01:30:00|1804.42|1803.92|1804.24|1803.74|1804.71|1804.32|1803.56|1803.13|775
1641260100000|2022-01-04 01:35:00|1804.23|1803.73|1803.88|1803.38|1804.45|1803.95|1803.45|1803.07|822
1641260400000|2022-01-04 01:40:00|1803.87|1803.37|1804.76|1804.26|1804.79|1804.29|1803.56|1803.06|606
1641260700000|2022-01-04 01:45:00|1804.75|1804.25|1804.88|1804.38|1805.08|1804.68|1804.32|1803.85|627
1641261000000|2022-01-04 01:50:00|1804.87|1804.37|1805.39|1804.89|1805.51|1805.01|1804.54|1804.09|660
1641261300000|2022-01-04 01:55:00|1805.41|1804.91|1805.53|1805.03|1805.65|1805.15|1805.08|1804.58|569
1641261600000|2022-01-04 02:00:00|1805.45|1804.95|1805.72|1805.22|1806.07|1805.65|1805.4|1804.9|586
1641261900000|2022-01-04 02:05:00|1805.71|1805.21|1805.2|1804.7|1805.9|1805.5|1804.91|1804.49|459
1641262200000|2022-01-04 02:10:00|1805.19|1804.69|1805.55|1805.05|1805.66|1805.16|1805|1804.55|497
1641262500000|2022-01-04 02:15:00|1805.54|1805.04|1806.19|1805.69|1806.33|1805.97|1805.33|1804.91|349
1641262800000|2022-01-04 02:20:00|1806.2|1805.7|1806.8|1806.3|1806.85|1806.46|1805.82|1805.43|382
1641263100000|2022-01-04 02:25:00|1806.79|1806.29|1807.08|1806.58|1807.46|1806.99|1806.63|1806.23|463
1641263400000|2022-01-04 02:30:00|1807.07|1806.57|1806.83|1806.33|1807.32|1806.82|1806.48|1805.98|636
1641263700000|2022-01-04 02:35:00|1806.82|1806.32|1806.24|1805.74|1806.9|1806.41|1806.17|1805.73|393
1641264000000|2022-01-04 02:40:00|1806.23|1805.73|1805.85|1805.35|1806.28|1805.78|1805.73|1805.23|322
1641264300000|2022-01-04 02:45:00|1805.82|1805.32|1806.49|1805.99|1806.49|1806.05|1805.82|1805.32|445
1641264600000|2022-01-04 02:50:00|1806.42|1805.92|1806.03|1805.53|1806.45|1805.95|1805.74|1805.24|504
1641264900000|2022-01-04 02:55:00|1806.02|1805.52|1805.7|1805.2|1806.31|1805.81|1805.48|1805|639
1641265200000|2022-01-04 03:00:00|1805.69|1805.19|1805.45|1804.95|1806.49|1806.07|1805.45|1804.95|591
1641265500000|2022-01-04 03:05:00|1805.47|1804.97|1804.98|1804.48|1805.47|1804.97|1804.5|1804|629
1641265800000|2022-01-04 03:10:00|1804.99|1804.49|1805.07|1804.77|1805.44|1804.94|1804.74|1804.27|451
1641266100000|2022-01-04 03:15:00|1805.17|1804.67|1804.73|1804.23|1805.33|1804.91|1804.44|1804.02|494
1641266400000|2022-01-04 03:20:00|1804.72|1804.22|1804.48|1803.98|1804.91|1804.41|1804.37|1803.97|517
1641266700000|2022-01-04 03:25:00|1804.47|1803.97|1804.99|1804.49|1805.09|1804.67|1804.21|1803.79|435
1641267000000|2022-01-04 03:30:00|1804.98|1804.48|1805.16|1804.66|1805.18|1804.76|1804.83|1804.38|376
1641267300000|2022-01-04 03:35:00|1805.15|1804.65|1804.9|1804.6|1805.21|1804.79|1804.87|1804.42|246
1641267600000|2022-01-04 03:40:00|1804.88|1804.58|1805.13|1804.63|1805.18|1804.8|1804.83|1804.42|194
1641267900000|2022-01-04 03:45:00|1805.15|1804.65|1804.65|1804.15|1805.16|1804.74|1804.46|1804.04|266
1641268200000|2022-01-04 03:50:00|1804.67|1804.17|1804.54|1804.04|1804.72|1804.36|1804.41|1803.98|256
1641268500000|2022-01-04 03:55:00|1804.53|1804.03|1804.54|1804.04|1804.67|1804.31|1803.98|1803.67|322
1641268800000|2022-01-04 04:00:00|1804.52|1804.02|1804.3|1803.8|1804.6|1804.1|1804.03|1803.53|268
1641269100000|2022-01-04 04:05:00|1804.29|1803.79|1804.16|1803.66|1804.3|1803.91|1803.85|1803.46|281
1641269400000|2022-01-04 04:10:00|1804.14|1803.64|1804.02|1803.52|1804.18|1803.68|1803.97|1803.47|195
1641269700000|2022-01-04 04:15:00|1804.01|1803.51|1803.63|1803.13|1804.04|1803.54|1803.51|1803.11|290
1641270000000|2022-01-04 04:20:00|1803.65|1803.15|1804.11|1803.61|1804.3|1803.83|1803.37|1802.97|406
1641270300000|2022-01-04 04:25:00|1804.1|1803.6|1804.01|1803.51|1804.4|1803.98|1803.54|1803.13|468
1641270600000|2022-01-04 04:30:00|1804.02|1803.52|1804.16|1803.66|1804.3|1803.8|1803.54|1803.17|295
1641270900000|2022-01-04 04:35:00|1804.15|1803.65|1804.12|1803.62|1804.45|1804.06|1803.96|1803.56|342
1641271200000|2022-01-04 04:40:00|1804.15|1803.65|1803.96|1803.46|1804.42|1804|1803.93|1803.43|311
1641271500000|2022-01-04 04:45:00|1803.94|1803.44|1804.05|1803.55|1804.13|1803.63|1803.92|1803.42|245
1641271800000|2022-01-04 04:50:00|1804.03|1803.53|1803.97|1803.47|1804.18|1803.68|1803.79|1803.32|225
1641272100000|2022-01-04 04:55:00|1803.98|1803.48|1803.8|1803.3|1804|1803.5|1803.63|1803.2|246
1641272400000|2022-01-04 05:00:00|1803.79|1803.29|1803.81|1803.31|1803.88|1803.38|1803.48|1803.08|300
1641272700000|2022-01-04 05:05:00|1803.85|1803.35|1804.46|1803.96|1804.81|1804.4|1803.85|1803.35|341
1641273000000|2022-01-04 05:10:00|1804.47|1803.97|1804.46|1803.96|1804.69|1804.19|1804.44|1803.94|186
1641273300000|2022-01-04 05:15:00|1804.47|1803.97|1804.52|1804.02|1804.73|1804.29|1804.46|1803.96|220
1641273600000|2022-01-04 05:20:00|1804.5|1804|1804.58|1804.08|1804.7|1804.32|1804.26|1803.86|296
1641273900000|2022-01-04 05:25:00|1804.59|1804.09|1804.63|1804.13|1804.7|1804.2|1804.37|1803.93|284
1641274200000|2022-01-04 05:30:00|1804.64|1804.14|1804.99|1804.49|1805.18|1804.68|1804.3|1803.8|542
1641274500000|2022-01-04 05:35:00|1805|1804.5|1805.11|1804.61|1805.46|1804.96|1804.91|1804.43|359
1641274800000|2022-01-04 05:40:00|1805.1|1804.6|1805.36|1804.86|1805.5|1805|1805.01|1804.51|448
1641275100000|2022-01-04 05:45:00|1805.35|1804.85|1805.27|1804.77|1805.4|1804.9|1804.9|1804.45|438
1641275400000|2022-01-04 05:50:00|1805.23|1804.73|1805.53|1805.03|1805.54|1805.12|1805.04|1804.6|402
1641275700000|2022-01-04 05:55:00|1805.54|1805.04|1805.74|1805.24|1805.84|1805.34|1805.34|1804.93|443
1641276000000|2022-01-04 06:00:00|1805.75|1805.25|1805.48|1804.98|1805.8|1805.3|1805.34|1804.84|471
1641276300000|2022-01-04 06:05:00|1805.5|1805|1806.08|1805.58|1806.34|1805.92|1805.43|1804.93|539
1641276600000|2022-01-04 06:10:00|1806.09|1805.59|1806.11|1805.61|1806.4|1805.94|1805.86|1805.36|446
1641276900000|2022-01-04 06:15:00|1806.13|1805.63|1805.29|1804.79|1806.36|1805.86|1805.21|1804.71|448
1641277200000|2022-01-04 06:20:00|1805.31|1804.81|1804.59|1804.09|1805.31|1804.84|1804.54|1804.04|432
1641277500000|2022-01-04 06:25:00|1804.6|1804.1|1804.09|1803.59|1804.67|1804.17|1804.07|1803.57|578
1641277800000|2022-01-04 06:30:00|1804.1|1803.6|1805.01|1804.51|1805.15|1804.65|1803.98|1803.48|512
1641278100000|2022-01-04 06:35:00|1805.02|1804.52|1804.99|1804.49|1805.09|1804.59|1804.36|1803.86|563
1641278400000|2022-01-04 06:40:00|1805|1804.5|1804.83|1804.33|1805.21|1804.8|1804.71|1804.24|325
1641278700000|2022-01-04 06:45:00|1804.85|1804.35|1804.54|1804.04|1804.96|1804.46|1804.4|1803.94|301
1641279000000|2022-01-04 06:50:00|1804.55|1804.05|1803.88|1803.38|1804.6|1804.13|1803.79|1803.33|390
1641279300000|2022-01-04 06:55:00|1803.85|1803.35|1803.82|1803.32|1804.45|1803.95|1803.76|1803.26|406
1641279600000|2022-01-04 07:00:00|1803.79|1803.29|1803.9|1803.4|1805.04|1804.54|1803.52|1803.02|572
1641279900000|2022-01-04 07:05:00|1803.88|1803.38|1804.78|1804.28|1804.94|1804.5|1803.88|1803.38|515
1641280200000|2022-01-04 07:10:00|1804.76|1804.26|1804.04|1803.54|1805.04|1804.54|1803.84|1803.38|555
1641280500000|2022-01-04 07:15:00|1804.05|1803.55|1804.71|1804.21|1804.95|1804.45|1803.75|1803.25|596
1641280800000|2022-01-04 07:20:00|1804.72|1804.22|1806.24|1805.94|1806.45|1805.95|1804.61|1804.2|759
1641281100000|2022-01-04 07:25:00|1806.34|1805.84|1806.49|1805.99|1806.78|1806.28|1805.98|1805.48|605
1641281400000|2022-01-04 07:30:00|1806.47|1805.97|1806.92|1806.42|1807.32|1806.94|1806.4|1805.9|614
1641281700000|2022-01-04 07:35:00|1806.94|1806.44|1807.11|1806.61|1807.38|1806.98|1806.71|1806.25|569
1641282000000|2022-01-04 07:40:00|1807.1|1806.6|1805.7|1805.2|1807.75|1807.26|1805.66|1805.16|647
1641282300000|2022-01-04 07:45:00|1805.69|1805.19|1805.29|1804.79|1806.17|1805.69|1805.04|1804.54|546
1641282600000|2022-01-04 07:50:00|1805.31|1804.81|1806.07|1805.57|1806.21|1805.72|1805.26|1804.76|642
1641282900000|2022-01-04 07:55:00|1806.08|1805.58|1806.09|1805.59|1806.36|1805.97|1805.85|1805.47|474
1641283200000|2022-01-04 08:00:00|1806.12|1805.62|1805.65|1805.15|1806.54|1806.24|1804.85|1804.39|847
1641283500000|2022-01-04 08:05:00|1805.64|1805.14|1805.13|1804.63|1805.89|1805.39|1804.44|1804.05|646
1641283800000|2022-01-04 08:10:00|1805.14|1804.64|1806.33|1805.83|1806.8|1806.4|1804.85|1804.45|706
1641284100000|2022-01-04 08:15:00|1806.34|1805.84|1805.28|1804.78|1806.43|1805.98|1804.72|1804.33|645
1641284400000|2022-01-04 08:20:00|1805.27|1804.77|1806.32|1805.82|1806.72|1806.36|1804.85|1804.45|713
1641284700000|2022-01-04 08:25:00|1806.33|1805.83|1806.99|1806.49|1807.09|1806.68|1806.02|1805.62|597
1641285000000|2022-01-04 08:30:00|1806.96|1806.46|1805.71|1805.41|1807.15|1806.73|1805.47|1805.17|627
1641285300000|2022-01-04 08:35:00|1805.72|1805.42|1804.98|1804.68|1806.35|1805.94|1804.98|1804.61|556
1641285600000|2022-01-04 08:40:00|1805.08|1804.58|1805.14|1804.64|1805.39|1804.96|1804.86|1804.47|462
1641285900000|2022-01-04 08:45:00|1805.01|1804.71|1804.25|1803.75|1805.28|1804.89|1804.13|1803.72|507
1641286200000|2022-01-04 08:50:00|1804.26|1803.76|1804.47|1803.97|1804.67|1804.28|1803.57|1803.17|517
1641286500000|2022-01-04 08:55:00|1804.46|1803.96|1804.3|1803.8|1804.54|1804.09|1803.87|1803.48|570
1641286800000|2022-01-04 09:00:00|1804.28|1803.78|1802.65|1802.15|1804.64|1804.2|1802.15|1801.78|903
1641287100000|2022-01-04 09:05:00|1802.61|1802.11|1803.25|1802.75|1803.55|1803.13|1802.34|1801.94|651
1641287400000|2022-01-04 09:10:00|1803.26|1802.76|1804.44|1804.14|1804.73|1804.33|1803.23|1802.74|645
1641287700000|2022-01-04 09:15:00|1804.54|1804.04|1804.46|1803.96|1804.79|1804.35|1803.47|1803.05|649
1641288000000|2022-01-04 09:20:00|1804.47|1803.97|1805.72|1805.22|1805.77|1805.38|1804.34|1803.91|562
1641288300000|2022-01-04 09:25:00|1805.73|1805.23|1806.04|1805.54|1806.35|1805.95|1805.61|1805.16|543
1641288600000|2022-01-04 09:30:00|1806.02|1805.52|1806.41|1805.91|1807|1806.65|1805.94|1805.52|638
1641288900000|2022-01-04 09:35:00|1806.43|1805.93|1806.76|1806.26|1806.97|1806.6|1806.35|1805.93|503
1641289200000|2022-01-04 09:40:00|1806.77|1806.27|1805.96|1805.66|1806.95|1806.52|1805.96|1805.54|556
1641289500000|2022-01-04 09:45:00|1805.97|1805.67|1806.39|1805.89|1806.46|1806.13|1805.4|1805|556
1641289800000|2022-01-04 09:50:00|1806.31|1806.01|1805.73|1805.43|1806.55|1806.2|1805.6|1805.18|537
1641290100000|2022-01-04 09:55:00|1805.74|1805.44|1805.96|1805.66|1806.3|1805.94|1805.28|1804.98|543
1641290400000|2022-01-04 10:00:00|1805.97|1805.67|1806.11|1805.61|1806.35|1806.01|1805.62|1805.24|529
1641290700000|2022-01-04 10:05:00|1806.1|1805.6|1806.32|1805.82|1806.35|1805.96|1805.55|1805.15|460
1641291000000|2022-01-04 10:10:00|1806.33|1805.83|1806.39|1805.89|1806.82|1806.44|1806.19|1805.81|493
1641291300000|2022-01-04 10:15:00|1806.37|1805.87|1806.93|1806.43|1807.64|1807.28|1806.22|1805.84|625
1641291600000|2022-01-04 10:20:00|1806.91|1806.41|1806.15|1805.85|1807.05|1806.66|1805.97|1805.55|611
1641291900000|2022-01-04 10:25:00|1806.16|1805.86|1806.48|1805.98|1807.01|1806.61|1806.09|1805.66|483
1641292200000|2022-01-04 10:30:00|1806.46|1805.96|1807.81|1807.51|1808.98|1808.53|1806.41|1805.96|767
1641292500000|2022-01-04 10:35:00|1807.8|1807.5|1807.13|1806.63|1807.92|1807.51|1806.71|1806.29|552
1641292800000|2022-01-04 10:40:00|1807.03|1806.73|1806.85|1806.35|1807.32|1806.94|1806.71|1806.29|467
1641293100000|2022-01-04 10:45:00|1806.84|1806.34|1806.84|1806.34|1807.03|1806.65|1806.28|1805.87|422
1641293400000|2022-01-04 10:50:00|1806.83|1806.33|1806.71|1806.21|1806.94|1806.54|1806.32|1805.91|395
1641293700000|2022-01-04 10:55:00|1806.58|1806.28|1805.88|1805.58|1806.7|1806.36|1805.62|1805.25|387
1641294000000|2022-01-04 11:00:00|1805.86|1805.56|1805.3|1805|1805.97|1805.59|1805.16|1804.83|451
1641294300000|2022-01-04 11:05:00|1805.31|1805.01|1805.54|1805.04|1805.87|1805.57|1805.17|1804.77|452
1641294600000|2022-01-04 11:10:00|1805.53|1805.03|1804.47|1804.17|1805.53|1805.12|1804.16|1803.76|495
1641294900000|2022-01-04 11:15:00|1804.46|1804.16|1804.21|1803.91|1804.73|1804.37|1804.16|1803.78|470
1641295200000|2022-01-04 11:20:00|1804.2|1803.9|1803.89|1803.59|1804.54|1804.12|1803.82|1803.43|451
1641295500000|2022-01-04 11:25:00|1803.88|1803.58|1803.3|1803|1803.97|1803.6|1802.61|1802.21|731
1641295800000|2022-01-04 11:30:00|1803.41|1803.11|1802.95|1802.45|1803.57|1803.18|1802.66|1802.29|575
1641296100000|2022-01-04 11:35:00|1802.96|1802.46|1803.53|1803.23|1803.74|1803.38|1802.73|1802.34|485
1641296400000|2022-01-04 11:40:00|1803.56|1803.26|1803.67|1803.17|1804.16|1803.72|1803.08|1802.68|617
1641296700000|2022-01-04 11:45:00|1803.65|1803.15|1803.23|1802.93|1803.85|1803.48|1803.23|1802.86|560
1641297000000|2022-01-04 11:50:00|1803.26|1802.96|1804.08|1803.58|1804.09|1803.79|1803.19|1802.78|497
1641297300000|2022-01-04 11:55:00|1804.09|1803.59|1804.34|1803.84|1804.74|1804.36|1803.83|1803.45|539
1641297600000|2022-01-04 12:00:00|1804.38|1803.88|1804.59|1804.29|1805.38|1805|1804.06|1803.66|715
1641297900000|2022-01-04 12:05:00|1804.69|1804.19|1803.62|1803.12|1804.9|1804.5|1803.22|1802.82|640
1641298200000|2022-01-04 12:10:00|1803.61|1803.11|1802.16|1801.86|1803.61|1803.18|1801.88|1801.49|742
1641298500000|2022-01-04 12:15:00|1802.3|1801.8|1801.59|1801.29|1802.7|1802.25|1801.59|1801.27|768
1641298800000|2022-01-04 12:20:00|1801.6|1801.3|1800.37|1800.07|1801.81|1801.43|1799.57|1799.27|1010
1641299100000|2022-01-04 12:25:00|1800.34|1800.04|1799.71|1799.21|1800.49|1800.1|1798.71|1798.41|1159
1641299400000|2022-01-04 12:30:00|1799.7|1799.2|1801.94|1801.64|1802.07|1801.65|1799.57|1799.18|960
1641299700000|2022-01-04 12:35:00|1801.93|1801.63|1800.91|1800.61|1802.17|1801.79|1800.65|1800.33|827
1641300000000|2022-01-04 12:40:00|1800.9|1800.6|1800.69|1800.39|1801.51|1801.1|1799.93|1799.53|709
1641300300000|2022-01-04 12:45:00|1800.7|1800.4|1800.88|1800.38|1801.21|1800.81|1800.39|1799.99|614
1641300600000|2022-01-04 12:50:00|1800.86|1800.36|1800.2|1799.7|1800.92|1800.55|1800.11|1799.7|628
1641300900000|2022-01-04 12:55:00|1800.21|1799.71|1801.56|1801.06|1802.03|1801.64|1799.81|1799.42|687
1641301200000|2022-01-04 13:00:00|1801.55|1801.05|1801.83|1801.33|1801.95|1801.54|1800.45|1800.03|1007
1641301500000|2022-01-04 13:05:00|1801.84|1801.34|1801.37|1801.07|1801.99|1801.59|1801.25|1800.77|730
1641301800000|2022-01-04 13:10:00|1801.38|1801.08|1802.61|1802.31|1803.32|1802.98|1799.94|1799.61|1044
1641302100000|2022-01-04 13:15:00|1802.72|1802.22|1802.72|1802.42|1803.75|1803.39|1802.13|1801.77|975
1641302400000|2022-01-04 13:20:00|1802.71|1802.41|1803.84|1803.34|1804|1803.64|1801.96|1801.66|1073
1641302700000|2022-01-04 13:25:00|1803.86|1803.36|1803.32|1802.82|1804.57|1804.27|1803.19|1802.82|1127
1641303000000|2022-01-04 13:30:00|1803.34|1802.84|1803.5|1803.2|1804.09|1803.68|1802.84|1802.48|1079
1641303300000|2022-01-04 13:35:00|1803.47|1803.17|1805.16|1804.66|1805.29|1804.85|1803.25|1802.86|927
1641303600000|2022-01-04 13:40:00|1805.17|1804.67|1804.5|1804.2|1805.49|1805.19|1804.08|1803.69|946
1641303900000|2022-01-04 13:45:00|1804.51|1804.21|1805.09|1804.79|1805.19|1804.79|1803.97|1803.63|792
1641304200000|2022-01-04 13:50:00|1805.16|1804.86|1805.65|1805.35|1806.64|1806.24|1804.76|1804.36|915
1641304500000|2022-01-04 13:55:00|1805.66|1805.36|1807.53|1807.03|1807.65|1807.23|1804.95|1804.57|932
1641304800000|2022-01-04 14:00:00|1807.52|1807.02|1807.57|1807.27|1809.78|1809.42|1807.05|1806.63|1287
1641305100000|2022-01-04 14:05:00|1807.58|1807.28|1806.65|1806.35|1808.22|1807.75|1806.65|1806.3|1003
1641305400000|2022-01-04 14:10:00|1806.67|1806.37|1808.29|1807.79|1810.35|1810.02|1806.55|1806.15|1209
1641305700000|2022-01-04 14:15:00|1808.27|1807.77|1808.74|1808.24|1808.9|1808.48|1807.73|1807.43|1007
1641306000000|2022-01-04 14:20:00|1808.64|1808.34|1809.65|1809.15|1809.95|1809.65|1808.08|1807.71|1025
1641306300000|2022-01-04 14:25:00|1809.67|1809.17|1808.6|1808.3|1810.18|1809.8|1808.2|1807.72|1018
1641306600000|2022-01-04 14:30:00|1808.61|1808.31|1807.86|1807.36|1809.41|1809.11|1807.02|1806.6|1395
1641306900000|2022-01-04 14:35:00|1807.83|1807.33|1808.43|1808.13|1809.5|1809.16|1807.48|1807.13|1226
1641307200000|2022-01-04 14:40:00|1808.45|1808.15|1807.61|1807.31|1808.83|1808.36|1806.51|1806.2|1124
1641307500000|2022-01-04 14:45:00|1807.6|1807.3|1808.84|1808.34|1809.34|1809|1807.21|1806.85|1186
1641307800000|2022-01-04 14:50:00|1808.67|1808.37|1809.96|1809.46|1811.14|1810.84|1808.13|1807.83|1309
1641308100000|2022-01-04 14:55:00|1809.99|1809.49|1810.55|1810.05|1811.15|1810.65|1809.62|1809.32|1106
1641308400000|2022-01-04 15:00:00|1810.57|1810.07|1811.62|1811.32|1812.93|1812.5|1810.43|1810.02|1664
1641308700000|2022-01-04 15:05:00|1811.57|1811.27|1808.07|1807.57|1811.73|1811.39|1807.73|1807.33|1386
1641309000000|2022-01-04 15:10:00|1808.11|1807.61|1810.45|1809.95|1810.64|1810.17|1808|1807.61|1217
1641309300000|2022-01-04 15:15:00|1810.42|1809.92|1811.47|1811.17|1811.97|1811.55|1809.65|1809.22|1257
1641309600000|2022-01-04 15:20:00|1811.54|1811.24|1812.92|1812.62|1813.57|1813.2|1811.37|1810.99|1326
1641309900000|2022-01-04 15:25:00|1812.96|1812.66|1814.86|1814.36|1815.36|1815.03|1812.83|1812.49|1256
1641310200000|2022-01-04 15:30:00|1814.87|1814.37|1815.09|1814.79|1815.56|1815.17|1812.42|1812.09|1251
1641310500000|2022-01-04 15:35:00|1815.19|1814.69|1815.23|1814.73|1815.76|1815.38|1814.36|1814|1148
1641310800000|2022-01-04 15:40:00|1815.25|1814.75|1816.89|1816.39|1816.93|1816.53|1814.86|1814.5|1092
1641311100000|2022-01-04 15:45:00|1816.81|1816.51|1815.76|1815.26|1816.99|1816.63|1815.57|1815.17|1037
1641311400000|2022-01-04 15:50:00|1815.75|1815.25|1815.39|1815.09|1815.97|1815.57|1814.98|1814.55|988
1641311700000|2022-01-04 15:55:00|1815.37|1815.07|1814.91|1814.41|1815.83|1815.47|1814.5|1814.2|1102
1641312000000|2022-01-04 16:00:00|1814.9|1814.4|1814.45|1813.95|1815.86|1815.47|1814.34|1813.95|1098
1641312300000|2022-01-04 16:05:00|1814.44|1813.94|1813.62|1813.12|1814.81|1814.42|1813.24|1812.74|1074
1641312600000|2022-01-04 16:10:00|1813.63|1813.13|1814.14|1813.64|1814.7|1814.31|1813.38|1812.96|959
1641312900000|2022-01-04 16:15:00|1814.13|1813.63|1815.02|1814.52|1815.18|1814.76|1813.98|1813.53|831
1641313200000|2022-01-04 16:20:00|1815.03|1814.53|1814.52|1814.02|1815.56|1815.17|1814.37|1813.97|809
1641313500000|2022-01-04 16:25:00|1814.51|1814.01|1813.7|1813.4|1814.76|1814.34|1813.14|1812.64|866
1641313800000|2022-01-04 16:30:00|1813.68|1813.38|1812.85|1812.35|1814.18|1813.68|1812.54|1812.13|789
1641314100000|2022-01-04 16:35:00|1812.84|1812.34|1813.2|1812.7|1813.71|1813.28|1812.42|1811.92|814
1641314400000|2022-01-04 16:40:00|1813.11|1812.81|1812.47|1811.97|1813.2|1812.9|1811.96|1811.56|716
1641314700000|2022-01-04 16:45:00|1812.46|1811.96|1812.96|1812.46|1812.98|1812.48|1811.95|1811.46|768
1641315000000|2022-01-04 16:50:00|1812.95|1812.45|1812.96|1812.66|1813.32|1812.95|1812.41|1812|529
1641315300000|2022-01-04 16:55:00|1813.01|1812.71|1812.86|1812.36|1813.39|1813.02|1812.57|1812.21|646
1641315600000|2022-01-04 17:00:00|1812.88|1812.38|1812.3|1811.8|1813.22|1812.79|1812.09|1811.66|572
1641315900000|2022-01-04 17:05:00|1812.31|1811.81|1813.17|1812.67|1813.2|1812.79|1812.31|1811.81|555
1641316200000|2022-01-04 17:10:00|1813.16|1812.66|1814.08|1813.58|1814.18|1813.74|1812.88|1812.41|506
1641316500000|2022-01-04 17:15:00|1814.04|1813.54|1814.4|1814.1|1814.53|1814.13|1813.9|1813.49|520
1641316800000|2022-01-04 17:20:00|1814.41|1814.11|1814.88|1814.38|1815.04|1814.64|1814.27|1813.84|486
1641317100000|2022-01-04 17:25:00|1814.89|1814.39|1814.56|1814.06|1815.36|1815|1814.49|1814.06|451
1641317400000|2022-01-04 17:30:00|1814.57|1814.07|1814.6|1814.3|1814.81|1814.41|1814.37|1813.97|361
1641317700000|2022-01-04 17:35:00|1814.71|1814.21|1814.7|1814.2|1814.91|1814.51|1814.29|1813.88|377
1641318000000|2022-01-04 17:40:00|1814.69|1814.19|1814.49|1813.99|1814.9|1814.5|1814.19|1813.69|365
1641318300000|2022-01-04 17:45:00|1814.5|1814|1814.05|1813.55|1814.98|1814.58|1813.95|1813.52|540
1641318600000|2022-01-04 17:50:00|1814.04|1813.54|1813.79|1813.49|1814.37|1813.98|1813.57|1813.17|445
1641318900000|2022-01-04 17:55:00|1813.8|1813.5|1813.89|1813.39|1814.02|1813.68|1813.58|1813.11|440
1641319200000|2022-01-04 18:00:00|1813.91|1813.41|1814.63|1814.33|1814.8|1814.39|1813.65|1813.26|503
1641319500000|2022-01-04 18:05:00|1814.73|1814.23|1814.94|1814.44|1815.14|1814.76|1814.47|1814.05|489
1641319800000|2022-01-04 18:10:00|1814.96|1814.46|1815.16|1814.66|1815.29|1814.85|1814.83|1814.35|432
1641320100000|2022-01-04 18:15:00|1815.15|1814.65|1814.83|1814.33|1815.26|1814.81|1814.69|1814.23|585
1641320400000|2022-01-04 18:20:00|1814.82|1814.32|1814.48|1813.98|1814.99|1814.53|1814.26|1813.76|448
1641320700000|2022-01-04 18:25:00|1814.39|1813.89|1814.5|1814.2|1814.8|1814.36|1814.14|1813.73|663
1641321000000|2022-01-04 18:30:00|1814.59|1814.29|1814.41|1813.91|1814.7|1814.32|1814.09|1813.63|456
1641321300000|2022-01-04 18:35:00|1814.5|1814|1814.61|1814.11|1814.9|1814.5|1814.28|1813.78|401
1641321600000|2022-01-04 18:40:00|1814.62|1814.12|1814.57|1814.07|1814.94|1814.53|1814.43|1814|373
1641321900000|2022-01-04 18:45:00|1814.56|1814.06|1815.11|1814.61|1815.25|1814.75|1814.42|1814|411
1641322200000|2022-01-04 18:50:00|1815.12|1814.62|1815.11|1814.81|1815.35|1814.92|1815.02|1814.54|343
1641322500000|2022-01-04 18:55:00|1815.12|1814.82|1815.3|1815|1815.44|1815.09|1815.08|1814.65|418
1641322800000|2022-01-04 19:00:00|1815.34|1815.04|1815.28|1814.78|1815.45|1815.06|1815.07|1814.63|333
1641323100000|2022-01-04 19:05:00|1815.27|1814.77|1815.33|1814.83|1815.47|1815.11|1815.15|1814.73|350
1641323400000|2022-01-04 19:10:00|1815.34|1814.84|1815.36|1814.86|1815.52|1815.15|1815.23|1814.79|360
1641323700000|2022-01-04 19:15:00|1815.37|1814.87|1815.1|1814.6|1815.44|1815.06|1814.88|1814.5|351
1641324000000|2022-01-04 19:20:00|1815.11|1814.61|1815.03|1814.53|1815.23|1814.84|1814.85|1814.42|318
1641324300000|2022-01-04 19:25:00|1815.04|1814.54|1815.03|1814.53|1815.23|1814.83|1814.88|1814.42|285
1641324600000|2022-01-04 19:30:00|1815.01|1814.51|1815.25|1814.95|1815.42|1815.02|1814.99|1814.49|320
1641324900000|2022-01-04 19:35:00|1815.26|1814.96|1815.42|1815.12|1815.53|1815.13|1815.13|1814.73|277
1641325200000|2022-01-04 19:40:00|1815.53|1815.03|1815.15|1814.85|1815.54|1815.14|1815.02|1814.61|382
1641325500000|2022-01-04 19:45:00|1815.16|1814.86|1814.16|1813.66|1815.44|1815.08|1814.07|1813.64|403
1641325800000|2022-01-04 19:50:00|1814.14|1813.64|1814.72|1814.42|1814.86|1814.44|1813.96|1813.55|318
1641326100000|2022-01-04 19:55:00|1814.84|1814.34|1814.84|1814.34|1815.1|1814.67|1814.58|1814.14|435
1641326400000|2022-01-04 20:00:00|1814.83|1814.33|1814.81|1814.31|1815.17|1814.75|1814.73|1814.23|333
1641326700000|2022-01-04 20:05:00|1814.8|1814.3|1814.45|1813.95|1814.82|1814.38|1814.34|1813.89|302
1641327000000|2022-01-04 20:10:00|1814.48|1813.98|1814.86|1814.36|1814.87|1814.46|1814.34|1813.91|233
1641327300000|2022-01-04 20:15:00|1814.85|1814.35|1814.93|1814.43|1815.08|1814.65|1814.64|1814.24|205
1641327600000|2022-01-04 20:20:00|1814.92|1814.42|1814.53|1814.03|1814.94|1814.52|1814.43|1813.99|288
1641327900000|2022-01-04 20:25:00|1814.54|1814.04|1814.3|1813.8|1814.64|1814.14|1813.99|1813.59|324
1641328200000|2022-01-04 20:30:00|1814.31|1813.81|1813.96|1813.66|1814.37|1813.96|1813.96|1813.55|314
1641328500000|2022-01-04 20:35:00|1813.98|1813.68|1814.16|1813.66|1814.22|1813.82|1813.95|1813.55|309
1641328800000|2022-01-04 20:40:00|1814.15|1813.65|1814.3|1813.8|1814.3|1813.9|1813.63|1813.28|362
1641329100000|2022-01-04 20:45:00|1814.17|1813.87|1814.6|1814.3|1814.73|1814.31|1814.09|1813.69|380
1641329400000|2022-01-04 20:50:00|1814.61|1814.31|1815.06|1814.76|1815.16|1814.76|1814.6|1814.17|506
1641329700000|2022-01-04 20:55:00|1815.03|1814.73|1815.41|1815.11|1815.74|1815.34|1814.96|1814.48|665
1641330000000|2022-01-04 21:00:00|1815.5|1815|1815.27|1814.77|1815.72|1815.22|1815.25|1814.75|363
1641330300000|2022-01-04 21:05:00|1815.28|1814.78|1815.16|1814.66|1815.35|1814.99|1815.04|1814.54|189
1641330600000|2022-01-04 21:10:00|1815.17|1814.67|1815.06|1814.56|1815.39|1814.89|1814.99|1814.49|200
1641330900000|2022-01-04 21:15:00|1815.05|1814.55|1814.59|1814.09|1815.08|1814.58|1814.37|1813.94|217
1641331200000|2022-01-04 21:20:00|1814.6|1814.1|1814.68|1814.18|1814.78|1814.28|1814.56|1814.06|147
1641331500000|2022-01-04 21:25:00|1814.72|1814.22|1814.65|1814.15|1814.74|1814.3|1814.44|1814.06|151
1641331800000|2022-01-04 21:30:00|1814.66|1814.16|1814.55|1814.05|1814.67|1814.17|1814.5|1814|183
1641332100000|2022-01-04 21:35:00|1814.56|1814.06|1814.73|1814.23|1814.74|1814.24|1814.46|1813.96|186
1641332400000|2022-01-04 21:40:00|1814.72|1814.22|1815.05|1814.55|1815.19|1814.69|1814.71|1814.21|172
1641332700000|2022-01-04 21:45:00|1815.07|1814.57|1815.22|1814.72|1815.61|1815.11|1815.01|1814.51|255
1641333000000|2022-01-04 21:50:00|1815.21|1814.71|1814.75|1814.25|1815.29|1814.79|1814.7|1814.2|190
1641333300000|2022-01-04 21:55:00|1814.74|1814.24|1814.93|1814.43|1815|1814.5|1814.65|1814.15|210
1641337200000|2022-01-04 23:00:00|1814.94|1814.44|1814.26|1813.76|1814.98|1814.48|1814.18|1813.68|180
1641337500000|2022-01-04 23:05:00|1814.27|1813.77|1814.01|1813.51|1814.35|1813.85|1813.81|1813.31|240
1641337800000|2022-01-04 23:10:00|1814.02|1813.52|1813.85|1813.35|1814.04|1813.54|1813.67|1813.17|114
1641338100000|2022-01-04 23:15:00|1813.88|1813.38|1813.81|1813.31|1814.03|1813.53|1813.71|1813.22|145
1641338400000|2022-01-04 23:20:00|1813.82|1813.32|1813.81|1813.31|1813.99|1813.49|1813.73|1813.23|107
1641338700000|2022-01-04 23:25:00|1813.8|1813.3|1813.79|1813.29|1813.92|1813.42|1813.66|1813.16|132
1641339000000|2022-01-04 23:30:00|1813.78|1813.28|1813.75|1813.25|1813.89|1813.45|1813.6|1813.1|155
1641339300000|2022-01-04 23:35:00|1813.74|1813.24|1814.25|1813.75|1814.25|1813.75|1813.73|1813.23|147
1641339600000|2022-01-04 23:40:00|1814.26|1813.76|1814.1|1813.6|1814.26|1813.76|1814.01|1813.51|143
1641339900000|2022-01-04 23:45:00|1814.11|1813.61|1813.56|1813.06|1814.19|1813.69|1813.34|1812.84|327
1641340200000|2022-01-04 23:50:00|1813.55|1813.05|1813.83|1813.33|1813.92|1813.42|1813.43|1812.93|179
1641340500000|2022-01-04 23:55:00|1813.84|1813.34|1814.23|1813.73|1814.23|1813.73|1813.83|1813.33|164
1641340800000|2022-01-05 00:00:00|1814.24|1813.74|1814.51|1814.01|1814.6|1814.11|1814.07|1813.57|285
1641341100000|2022-01-05 00:05:00|1814.52|1814.02|1814.85|1814.35|1814.92|1814.42|1814.4|1813.91|178
1641341400000|2022-01-05 00:10:00|1814.86|1814.36|1814.49|1813.99|1814.97|1814.47|1814.34|1813.91|196
1641341700000|2022-01-05 00:15:00|1814.47|1813.97|1814.3|1813.8|1814.57|1814.07|1814.17|1813.77|195
1641342000000|2022-01-05 00:20:00|1814.29|1813.79|1814.67|1814.37|1814.85|1814.37|1813.96|1813.57|296
1641342300000|2022-01-05 00:25:00|1814.77|1814.27|1814.31|1813.81|1814.93|1814.55|1814.18|1813.78|387
1641342600000|2022-01-05 00:30:00|1814.3|1813.8|1814.63|1814.13|1814.64|1814.19|1814.16|1813.72|266
1641342900000|2022-01-05 00:35:00|1814.64|1814.14|1814.24|1813.74|1814.82|1814.34|1814.08|1813.62|228
1641343200000|2022-01-05 00:40:00|1814.23|1813.73|1813.73|1813.23|1814.23|1813.73|1813.66|1813.2|236
1641343500000|2022-01-05 00:45:00|1813.74|1813.24|1813.76|1813.26|1814.16|1813.77|1813.69|1813.24|191
1641343800000|2022-01-05 00:50:00|1813.79|1813.29|1813.65|1813.15|1813.81|1813.37|1813.26|1812.82|498
1641344100000|2022-01-05 00:55:00|1813.64|1813.14|1813.25|1812.75|1813.75|1813.27|1813.09|1812.59|396
1641344400000|2022-01-05 01:00:00|1813.24|1812.74|1813.44|1812.94|1813.71|1813.21|1812.98|1812.55|579
1641344700000|2022-01-05 01:05:00|1813.43|1812.93|1813.75|1813.25|1814.06|1813.56|1813.27|1812.9|407
1641345000000|2022-01-05 01:10:00|1813.73|1813.23|1813.52|1813.02|1813.85|1813.41|1813.11|1812.68|434
1641345300000|2022-01-05 01:15:00|1813.54|1813.04|1813.45|1812.95|1813.58|1813.09|1813.15|1812.65|407
1641345600000|2022-01-05 01:20:00|1813.44|1812.94|1814.09|1813.59|1814.17|1813.67|1813.36|1812.86|345
1641345900000|2022-01-05 01:25:00|1814.08|1813.58|1814.39|1813.89|1814.58|1814.08|1813.89|1813.39|365
1641346200000|2022-01-05 01:30:00|1814.4|1813.9|1814.81|1814.31|1815.05|1814.55|1814.36|1813.86|375
1641346500000|2022-01-05 01:35:00|1814.82|1814.32|1815.04|1814.54|1815.19|1814.69|1814.79|1814.29|279
1641346800000|2022-01-05 01:40:00|1815.05|1814.55|1815.49|1814.99|1815.56|1815.07|1815.04|1814.54|425
1641347100000|2022-01-05 01:45:00|1815.48|1814.98|1815.36|1814.86|1815.6|1815.21|1815.29|1814.85|363
1641347400000|2022-01-05 01:50:00|1815.38|1814.88|1815.41|1814.91|1815.62|1815.23|1815.11|1814.71|422
1641347700000|2022-01-05 01:55:00|1815.4|1814.9|1815.49|1815.19|1815.68|1815.26|1815.26|1814.84|476
1641348000000|2022-01-05 02:00:00|1815.43|1815.13|1814.74|1814.24|1815.7|1815.29|1814.72|1814.22|510
1641348300000|2022-01-05 02:05:00|1814.72|1814.22|1814.63|1814.13|1815.25|1814.75|1814.6|1814.1|442
1641348600000|2022-01-05 02:10:00|1814.62|1814.12|1814.66|1814.16|1814.84|1814.34|1814.5|1814|395
1641348900000|2022-01-05 02:15:00|1814.67|1814.17|1815.44|1814.94|1815.48|1814.98|1814.56|1814.06|272
1641349200000|2022-01-05 02:20:00|1815.45|1814.95|1815.48|1814.98|1815.71|1815.21|1815.37|1814.87|236
1641349500000|2022-01-05 02:25:00|1815.47|1814.97|1815.58|1815.08|1815.76|1815.26|1815.37|1814.87|256
1641349800000|2022-01-05 02:30:00|1815.57|1815.07|1816.39|1815.89|1816.39|1815.98|1815.55|1815.05|573
1641350100000|2022-01-05 02:35:00|1816.41|1815.91|1815.53|1815.03|1816.6|1816.1|1815.4|1814.93|533
1641350400000|2022-01-05 02:40:00|1815.54|1815.04|1815.68|1815.18|1815.83|1815.42|1815.26|1814.87|414
1641350700000|2022-01-05 02:45:00|1815.67|1815.17|1815.59|1815.09|1815.75|1815.36|1815.32|1814.96|350
1641351000000|2022-01-05 02:50:00|1815.58|1815.08|1815.27|1814.77|1815.63|1815.21|1815.04|1814.62|431
1641351300000|2022-01-05 02:55:00|1815.26|1814.76|1815.91|1815.41|1815.99|1815.61|1815.11|1814.71|527
1641351600000|2022-01-05 03:00:00|1815.92|1815.42|1815.22|1814.72|1815.92|1815.59|1814.63|1814.19|489
1641351900000|2022-01-05 03:05:00|1815.23|1814.73|1815.18|1814.88|1815.51|1815.06|1815.07|1814.59|329
1641352200000|2022-01-05 03:10:00|1815.19|1814.89|1815.62|1815.12|1815.71|1815.29|1815.13|1814.77|331
1641352500000|2022-01-05 03:15:00|1815.63|1815.13|1815.62|1815.12|1815.79|1815.34|1815.35|1814.85|355
1641352800000|2022-01-05 03:20:00|1815.61|1815.11|1815.61|1815.11|1815.72|1815.34|1815.5|1815.02|216
1641353100000|2022-01-05 03:25:00|1815.6|1815.1|1816.58|1816.08|1816.82|1816.36|1815.5|1815|559
1641353400000|2022-01-05 03:30:00|1816.59|1816.09|1816.63|1816.13|1816.77|1816.39|1816.11|1815.73|304
1641353700000|2022-01-05 03:35:00|1816.64|1816.14|1816.18|1815.68|1816.71|1816.34|1816.07|1815.65|255
1641354000000|2022-01-05 03:40:00|1816.21|1815.71|1816.03|1815.53|1816.3|1815.91|1816.02|1815.53|209
1641354300000|2022-01-05 03:45:00|1816.04|1815.54|1816.02|1815.52|1816.1|1815.75|1815.81|1815.4|222
1641354600000|2022-01-05 03:50:00|1816.04|1815.54|1815.87|1815.37|1816.29|1815.92|1815.71|1815.25|240
1641354900000|2022-01-05 03:55:00|1815.88|1815.38|1815.75|1815.25|1815.95|1815.49|1815.64|1815.14|179
1641355200000|2022-01-05 04:00:00|1815.74|1815.24|1815.33|1814.83|1815.74|1815.24|1815.28|1814.83|169
1641355500000|2022-01-05 04:05:00|1815.35|1814.85|1815.13|1814.63|1815.35|1814.85|1815.03|1814.53|155
1641355800000|2022-01-05 04:10:00|1815.15|1814.65|1814.97|1814.47|1815.35|1814.91|1814.93|1814.43|253
1641356100000|2022-01-05 04:15:00|1814.96|1814.46|1815.43|1814.93|1815.55|1815.13|1814.96|1814.46|265
1641356400000|2022-01-05 04:20:00|1815.44|1814.94|1815.44|1814.94|1815.6|1815.1|1815.42|1814.92|121
1641356700000|2022-01-05 04:25:00|1815.43|1814.93|1815.44|1814.94|1815.57|1815.07|1815.32|1814.9|110
1641357000000|2022-01-05 04:30:00|1815.45|1814.95|1815.15|1814.65|1815.45|1814.99|1815.12|1814.63|171
1641357300000|2022-01-05 04:35:00|1815.14|1814.64|1815.15|1814.65|1815.15|1814.66|1814.95|1814.5|161
1641357600000|2022-01-05 04:40:00|1815.14|1814.64|1815.08|1814.58|1815.26|1814.76|1814.94|1814.53|150
1641357900000|2022-01-05 04:45:00|1815.09|1814.59|1815.08|1814.58|1815.29|1814.86|1814.92|1814.53|144
1641358200000|2022-01-05 04:50:00|1815.07|1814.57|1815.24|1814.74|1815.35|1814.93|1814.97|1814.52|189
1641358500000|2022-01-05 04:55:00|1815.23|1814.73|1815.23|1814.73|1815.34|1814.93|1815.04|1814.61|195
1641358800000|2022-01-05 05:00:00|1815.22|1814.72|1815.42|1814.92|1815.52|1815.05|1815.02|1814.61|239
1641359100000|2022-01-05 05:05:00|1815.43|1814.93|1815.78|1815.28|1815.84|1815.38|1815.3|1814.88|169
1641359400000|2022-01-05 05:10:00|1815.77|1815.27|1815.8|1815.3|1815.85|1815.37|1815.54|1815.04|172
1641359700000|2022-01-05 05:15:00|1815.82|1815.32|1815.87|1815.37|1816.04|1815.62|1815.76|1815.26|177
1641360000000|2022-01-05 05:20:00|1815.86|1815.36|1815.68|1815.18|1815.89|1815.39|1815.44|1815.03|171
1641360300000|2022-01-05 05:25:00|1815.67|1815.17|1815.8|1815.3|1816.13|1815.74|1815.58|1815.08|246
1641360600000|2022-01-05 05:30:00|1815.79|1815.29|1816.16|1815.66|1816.56|1816.16|1815.79|1815.29|574
1641360900000|2022-01-05 05:35:00|1816.17|1815.67|1815.26|1814.76|1816.27|1815.89|1815.03|1814.63|580
1641361200000|2022-01-05 05:40:00|1815.29|1814.79|1815.11|1814.61|1815.71|1815.24|1815|1814.59|388
1641361500000|2022-01-05 05:45:00|1815.12|1814.62|1815.31|1814.81|1815.31|1814.9|1814.52|1814.06|412
1641361800000|2022-01-05 05:50:00|1815.33|1814.83|1815.4|1815.1|1815.83|1815.33|1815.19|1814.75|349
1641362100000|2022-01-05 05:55:00|1815.42|1815.12|1816.11|1815.61|1816.17|1815.67|1815.4|1814.9|341
1641362400000|2022-01-05 06:00:00|1816.07|1815.57|1815.95|1815.45|1816.38|1815.88|1815.95|1815.45|350
1641362700000|2022-01-05 06:05:00|1815.97|1815.47|1815.85|1815.35|1816.1|1815.63|1815.63|1815.21|392
1641363000000|2022-01-05 06:10:00|1815.86|1815.36|1816.47|1815.97|1816.56|1816.06|1815.56|1815.06|388
1641363300000|2022-01-05 06:15:00|1816.46|1815.96|1816.85|1816.35|1817.25|1816.83|1816.43|1815.93|498
1641363600000|2022-01-05 06:20:00|1816.86|1816.36|1817|1816.5|1817.11|1816.69|1816.57|1816.18|492
1641363900000|2022-01-05 06:25:00|1816.97|1816.47|1817.19|1816.69|1817.4|1816.9|1816.9|1816.44|341
1641364200000|2022-01-05 06:30:00|1817.2|1816.7|1816.05|1815.55|1817.2|1816.7|1815.99|1815.54|495
1641364500000|2022-01-05 06:35:00|1816.06|1815.56|1815.58|1815.28|1816.11|1815.66|1815.48|1815.08|464
1641364800000|2022-01-05 06:40:00|1815.68|1815.18|1815.16|1814.66|1815.7|1815.24|1815.1|1814.6|497
1641365100000|2022-01-05 06:45:00|1815.1|1814.6|1814.05|1813.55|1815.22|1814.72|1814|1813.5|526
1641365400000|2022-01-05 06:50:00|1814.04|1813.54|1813.95|1813.45|1814.05|1813.55|1813.23|1812.73|447
1641365700000|2022-01-05 06:55:00|1813.87|1813.37|1813.42|1812.92|1813.95|1813.45|1812.92|1812.56|464
1641366000000|2022-01-05 07:00:00|1813.44|1812.94|1813.75|1813.25|1814.19|1813.69|1813.27|1812.77|444
1641366300000|2022-01-05 07:05:00|1813.74|1813.24|1814.63|1814.13|1814.66|1814.16|1813.65|1813.16|450
1641366600000|2022-01-05 07:10:00|1814.58|1814.08|1815.72|1815.22|1815.75|1815.25|1814.29|1813.85|551
1641366900000|2022-01-05 07:15:00|1815.7|1815.2|1815.55|1815.05|1816.01|1815.51|1815.29|1814.81|403
1641367200000|2022-01-05 07:20:00|1815.56|1815.06|1815.21|1814.71|1815.7|1815.28|1815.03|1814.62|483
1641367500000|2022-01-05 07:25:00|1815.24|1814.74|1815.32|1814.82|1815.6|1815.12|1815.08|1814.58|488
1641367800000|2022-01-05 07:30:00|1815.31|1814.81|1815.51|1815.01|1815.55|1815.15|1815.11|1814.69|409
1641368100000|2022-01-05 07:35:00|1815.49|1814.99|1815.17|1814.67|1815.52|1815.02|1814.85|1814.35|479
1641368400000|2022-01-05 07:40:00|1815.15|1814.65|1814.21|1813.71|1815.27|1814.87|1814.1|1813.67|492
1641368700000|2022-01-05 07:45:00|1814.2|1813.7|1813.75|1813.25|1814.25|1813.83|1813.46|1812.96|421
1641369000000|2022-01-05 07:50:00|1813.78|1813.28|1813.13|1812.63|1813.8|1813.31|1812.73|1812.32|643
1641369300000|2022-01-05 07:55:00|1813.08|1812.58|1813.7|1813.4|1813.89|1813.51|1813.08|1812.58|435
1641369600000|2022-01-05 08:00:00|1813.69|1813.39|1814.29|1813.99|1814.8|1814.43|1813.57|1813.18|654
1641369900000|2022-01-05 08:05:00|1814.28|1813.98|1815.77|1815.47|1815.82|1815.47|1814.26|1813.87|675
1641370200000|2022-01-05 08:10:00|1815.82|1815.52|1816.16|1815.66|1816.46|1816.06|1815.42|1815.01|702
1641370500000|2022-01-05 08:15:00|1816.17|1815.67|1816.51|1816.21|1816.8|1816.41|1816.08|1815.67|575
1641370800000|2022-01-05 08:20:00|1816.5|1816.2|1817.08|1816.58|1817.84|1817.41|1816.3|1815.91|729
1641371100000|2022-01-05 08:25:00|1817.1|1816.6|1816.6|1816.1|1817.2|1816.82|1816.38|1815.98|611
1641371400000|2022-01-05 08:30:00|1816.59|1816.09|1816.79|1816.49|1817.33|1817.03|1816.21|1815.83|596
1641371700000|2022-01-05 08:35:00|1816.8|1816.5|1817.71|1817.21|1817.8|1817.47|1816.8|1816.36|580
1641372000000|2022-01-05 08:40:00|1817.62|1817.32|1817.38|1816.88|1817.75|1817.43|1817.1|1816.78|464
1641372300000|2022-01-05 08:45:00|1817.39|1816.89|1817.03|1816.53|1817.9|1817.52|1816.77|1816.36|522
1641372600000|2022-01-05 08:50:00|1816.92|1816.62|1816.92|1816.62|1817.23|1816.88|1816.72|1816.32|351
1641372900000|2022-01-05 08:55:00|1817.01|1816.51|1817.07|1816.57|1817.41|1817|1816.71|1816.32|446
1641373200000|2022-01-05 09:00:00|1816.99|1816.69|1817.12|1816.62|1817.8|1817.46|1816.56|1816.15|551
1641373500000|2022-01-05 09:05:00|1817.11|1816.61|1816.98|1816.48|1817.14|1816.78|1816.57|1816.17|527
1641373800000|2022-01-05 09:10:00|1816.97|1816.47|1817.63|1817.13|1817.63|1817.24|1816.57|1816.19|468
1641374100000|2022-01-05 09:15:00|1817.62|1817.12|1817.66|1817.16|1818.04|1817.69|1817.29|1816.93|429
1641374400000|2022-01-05 09:20:00|1817.67|1817.17|1818.51|1818.21|1818.59|1818.26|1817.47|1817.07|523
1641374700000|2022-01-05 09:25:00|1818.58|1818.28|1818.47|1818.17|1819.05|1818.75|1817.96|1817.56|646
1641375000000|2022-01-05 09:30:00|1818.46|1818.16|1820.05|1819.55|1820.39|1820.09|1818.42|1818.09|586
1641375300000|2022-01-05 09:35:00|1820.04|1819.54|1818.88|1818.58|1820.09|1819.74|1818.86|1818.48|618
1641375600000|2022-01-05 09:40:00|1818.89|1818.59|1818.35|1818.05|1819.01|1818.62|1818.2|1817.82|560
1641375900000|2022-01-05 09:45:00|1818.37|1818.07|1818.42|1818.12|1819.1|1818.75|1818.16|1817.79|474
1641376200000|2022-01-05 09:50:00|1818.52|1818.02|1818.18|1817.68|1818.87|1818.44|1818.08|1817.68|358
1641376500000|2022-01-05 09:55:00|1818.16|1817.86|1817.98|1817.48|1818.29|1817.89|1817.39|1817|394
1641376800000|2022-01-05 10:00:00|1817.99|1817.49|1818.97|1818.67|1819.25|1818.87|1817.87|1817.49|569
1641377100000|2022-01-05 10:05:00|1819.04|1818.54|1819.26|1818.76|1819.51|1819.14|1818.59|1818.2|536
1641377400000|2022-01-05 10:10:00|1819.27|1818.77|1818.8|1818.5|1819.56|1819.14|1818.69|1818.32|452
1641377700000|2022-01-05 10:15:00|1818.81|1818.51|1819.93|1819.63|1819.96|1819.64|1818.81|1818.4|441
1641378000000|2022-01-05 10:20:00|1820.06|1819.56|1819.01|1818.71|1820.06|1819.65|1819|1818.6|434
1641378300000|2022-01-05 10:25:00|1819.14|1818.84|1819.62|1819.32|1819.74|1819.36|1819.06|1818.67|409
1641378600000|2022-01-05 10:30:00|1819.61|1819.31|1819.44|1819.14|1819.81|1819.36|1818.63|1818.26|618
1641378900000|2022-01-05 10:35:00|1819.54|1819.04|1819.26|1818.96|1820.34|1819.96|1819.26|1818.96|486
1641379200000|2022-01-05 10:40:00|1819.25|1818.95|1818.55|1818.25|1819.32|1818.95|1818.49|1818.09|336
1641379500000|2022-01-05 10:45:00|1818.65|1818.15|1818.94|1818.44|1819.38|1818.97|1818.53|1818.14|342
1641379800000|2022-01-05 10:50:00|1818.92|1818.42|1819.04|1818.54|1819.14|1818.74|1818.64|1818.32|366
1641380100000|2022-01-05 10:55:00|1818.94|1818.64|1818.67|1818.17|1819.04|1818.64|1818.35|1817.96|348
1641380400000|2022-01-05 11:00:00|1818.58|1818.28|1818.22|1817.92|1818.71|1818.33|1818.04|1817.64|374
1641380700000|2022-01-05 11:05:00|1818.31|1817.81|1818.58|1818.28|1818.79|1818.41|1817.97|1817.57|450
1641381000000|2022-01-05 11:10:00|1818.68|1818.18|1819.73|1819.43|1820.16|1819.85|1818.57|1818.18|539
1641381300000|2022-01-05 11:15:00|1819.71|1819.41|1820.26|1819.96|1820.53|1820.16|1819.6|1819.2|522
1641381600000|2022-01-05 11:20:00|1820.25|1819.95|1819.85|1819.55|1820.58|1820.21|1819.77|1819.44|470
1641381900000|2022-01-05 11:25:00|1819.81|1819.51|1820.74|1820.44|1821.06|1820.68|1819.81|1819.43|475
1641382200000|2022-01-05 11:30:00|1820.73|1820.43|1820.22|1819.92|1820.97|1820.6|1820.17|1819.79|431
1641382500000|2022-01-05 11:35:00|1820.23|1819.93|1820.46|1819.96|1820.9|1820.51|1820.05|1819.74|429
1641382800000|2022-01-05 11:40:00|1820.39|1820.09|1819.76|1819.26|1820.55|1820.12|1819.65|1819.25|463
1641383100000|2022-01-05 11:45:00|1819.77|1819.27|1819.53|1819.23|1820.15|1819.76|1819.49|1819.09|445
1641383400000|2022-01-05 11:50:00|1819.63|1819.13|1818.71|1818.41|1819.64|1819.25|1818.7|1818.32|446
1641383700000|2022-01-05 11:55:00|1818.73|1818.43|1819.05|1818.55|1819.21|1818.83|1818.38|1817.96|540
1641384000000|2022-01-05 12:00:00|1819.03|1818.53|1818.36|1817.86|1819.51|1819.16|1818.1|1817.7|571
1641384300000|2022-01-05 12:05:00|1818.35|1817.85|1818.41|1817.91|1818.94|1818.56|1818.27|1817.84|427
1641384600000|2022-01-05 12:10:00|1818.42|1817.92|1818.43|1818.13|1818.93|1818.59|1818.29|1817.88|345
1641384900000|2022-01-05 12:15:00|1818.54|1818.04|1818.02|1817.72|1819.02|1818.62|1818.02|1817.71|563
1641385200000|2022-01-05 12:20:00|1818|1817.7|1817.39|1817.09|1818.56|1818.17|1817.36|1817.01|530
1641385500000|2022-01-05 12:25:00|1817.38|1817.08|1817.55|1817.05|1817.87|1817.44|1817.34|1816.94|464
1641385800000|2022-01-05 12:30:00|1817.56|1817.06|1818.68|1818.38|1818.84|1818.47|1817.25|1816.84|494
1641386100000|2022-01-05 12:35:00|1818.78|1818.28|1817.51|1817.21|1818.79|1818.45|1817.51|1817.21|462
1641386400000|2022-01-05 12:40:00|1817.53|1817.23|1817.44|1816.94|1817.97|1817.63|1817.22|1816.84|608
1641386700000|2022-01-05 12:45:00|1817.47|1816.97|1817.41|1817.11|1817.81|1817.43|1817.34|1816.94|508
1641387000000|2022-01-05 12:50:00|1817.38|1817.08|1818.21|1817.71|1818.23|1817.87|1817.38|1817.04|447
1641387300000|2022-01-05 12:55:00|1818.17|1817.87|1818.27|1817.77|1818.29|1817.88|1817.55|1817.15|502
1641387600000|2022-01-05 13:00:00|1818.26|1817.76|1819.43|1818.93|1819.54|1819.13|1817.9|1817.52|925
1641387900000|2022-01-05 13:05:00|1819.42|1818.92|1819.12|1818.82|1819.58|1819.18|1818.45|1818.02|819
1641388200000|2022-01-05 13:10:00|1819.14|1818.84|1820.43|1819.93|1820.56|1820.22|1819.13|1818.82|910
1641388500000|2022-01-05 13:15:00|1820.44|1819.94|1817.08|1816.78|1820.47|1819.97|1816.77|1816.47|1568
1641388800000|2022-01-05 13:20:00|1817.04|1816.74|1819.74|1819.24|1819.81|1819.4|1815.22|1814.74|1366
1641389100000|2022-01-05 13:25:00|1819.72|1819.22|1821.44|1820.94|1822.98|1822.48|1819.39|1819.05|1396
1641389400000|2022-01-05 13:30:00|1821.38|1821.08|1824.49|1823.99|1825.1|1824.78|1821.38|1821.08|1372
1641389700000|2022-01-05 13:35:00|1824.5|1824|1824.04|1823.54|1825.09|1824.71|1823.44|1823.06|1155
1641390000000|2022-01-05 13:40:00|1824.02|1823.52|1827.42|1826.92|1827.68|1827.34|1824|1823.52|1171
1641390300000|2022-01-05 13:45:00|1827.41|1826.91|1826.54|1826.24|1828.14|1827.82|1825.47|1824.99|1288
1641390600000|2022-01-05 13:50:00|1826.64|1826.14|1826.55|1826.25|1827.09|1826.7|1825.23|1824.88|980
1641390900000|2022-01-05 13:55:00|1826.72|1826.22|1825.85|1825.35|1826.81|1826.51|1825.09|1824.78|894
1641391200000|2022-01-05 14:00:00|1825.91|1825.41|1826.4|1826.1|1826.97|1826.61|1825.44|1825.08|1019
1641391500000|2022-01-05 14:05:00|1826.39|1826.09|1825.95|1825.45|1827.17|1826.79|1825.77|1825.36|872
1641391800000|2022-01-05 14:10:00|1825.94|1825.44|1826.41|1825.91|1827.19|1826.79|1825.38|1825.04|934
1641392100000|2022-01-05 14:15:00|1826.42|1825.92|1827.16|1826.86|1827.56|1827.17|1826.32|1825.91|818
1641392400000|2022-01-05 14:20:00|1827.2|1826.9|1827.04|1826.74|1827.44|1827.03|1826.71|1826.34|714
1641392700000|2022-01-05 14:25:00|1827.05|1826.75|1826.59|1826.29|1827.38|1826.98|1826.34|1825.99|768
1641393000000|2022-01-05 14:30:00|1826.57|1826.27|1826.79|1826.29|1826.95|1826.52|1825.37|1825.06|1255
1641393300000|2022-01-05 14:35:00|1826.78|1826.28|1827.07|1826.77|1827.37|1826.96|1826.44|1826.04|1045
1641393600000|2022-01-05 14:40:00|1827.06|1826.76|1828.21|1827.71|1829.28|1828.94|1827.06|1826.73|1143
1641393900000|2022-01-05 14:45:00|1828.31|1827.81|1828.98|1828.68|1829.23|1828.93|1827.73|1827.43|1163
1641394200000|2022-01-05 14:50:00|1828.95|1828.65|1829.36|1828.86|1829.96|1829.53|1828.72|1828.31|1134
1641394500000|2022-01-05 14:55:00|1829.26|1828.96|1826.13|1825.63|1829.3|1828.98|1826|1825.6|1071
1641394800000|2022-01-05 15:00:00|1825.93|1825.53|1826.36|1825.86|1826.92|1826.52|1824.67|1824.29|1230
1641395100000|2022-01-05 15:05:00|1826.35|1825.85|1824.83|1824.33|1826.36|1825.94|1823.74|1823.37|1112
1641395400000|2022-01-05 15:10:00|1824.73|1824.43|1824.76|1824.46|1825.9|1825.46|1824.29|1823.99|945
1641395700000|2022-01-05 15:15:00|1824.81|1824.51|1824.3|1824|1826.04|1825.65|1824.13|1823.78|952
1641396000000|2022-01-05 15:20:00|1824.31|1824.01|1823.8|1823.3|1824.85|1824.47|1823.13|1822.83|958
1641396300000|2022-01-05 15:25:00|1823.81|1823.31|1823.04|1822.74|1824.36|1823.99|1822.91|1822.53|854
1641396600000|2022-01-05 15:30:00|1823.11|1822.81|1820.86|1820.56|1823.52|1823.09|1820.63|1820.26|1006
1641396900000|2022-01-05 15:35:00|1820.85|1820.55|1822.35|1821.85|1822.66|1822.17|1820.72|1820.27|848
1641397200000|2022-01-05 15:40:00|1822.36|1821.86|1823.23|1822.73|1823.51|1823.12|1822.36|1821.86|828
1641397500000|2022-01-05 15:45:00|1823.22|1822.72|1824|1823.7|1824.12|1823.76|1822.72|1822.32|821
1641397800000|2022-01-05 15:50:00|1824.1|1823.6|1823.64|1823.14|1824.59|1824.22|1822.74|1822.33|815
1641398100000|2022-01-05 15:55:00|1823.63|1823.13|1823.6|1823.1|1823.72|1823.42|1822.66|1822.25|774
1641398400000|2022-01-05 16:00:00|1823.46|1823.16|1824.42|1824.12|1824.61|1824.21|1823.21|1822.91|801
1641398700000|2022-01-05 16:05:00|1824.43|1824.13|1825.61|1825.11|1825.7|1825.21|1824.37|1823.95|707
1641399000000|2022-01-05 16:10:00|1825.6|1825.1|1824.77|1824.47|1825.71|1825.34|1824.71|1824.28|702
1641399300000|2022-01-05 16:15:00|1824.75|1824.45|1823.97|1823.67|1825.23|1824.77|1823.97|1823.59|677
1641399600000|2022-01-05 16:20:00|1823.95|1823.65|1823.31|1823.01|1824.58|1824.18|1823.31|1822.92|888
1641399900000|2022-01-05 16:25:00|1823.32|1823.02|1823.43|1823.13|1823.94|1823.48|1823.12|1822.64|673
1641400200000|2022-01-05 16:30:00|1823.44|1823.14|1823.02|1822.72|1823.63|1823.22|1822.64|1822.24|648
1641400500000|2022-01-05 16:35:00|1823.01|1822.71|1824.36|1823.86|1824.51|1824.11|1822.95|1822.56|611
1641400800000|2022-01-05 16:40:00|1824.35|1823.85|1824.25|1823.95|1824.68|1824.29|1823.85|1823.53|568
1641401100000|2022-01-05 16:45:00|1824.24|1823.94|1823.37|1823.07|1824.35|1823.95|1823.36|1823.01|582
1641401400000|2022-01-05 16:50:00|1823.36|1823.06|1824.38|1823.88|1824.68|1824.36|1823.16|1822.75|581
1641401700000|2022-01-05 16:55:00|1824.28|1823.98|1824.16|1823.86|1825.08|1824.69|1824.07|1823.7|588
1641402000000|2022-01-05 17:00:00|1824.15|1823.85|1824.06|1823.76|1824.59|1824.2|1823.75|1823.37|523
1641402300000|2022-01-05 17:05:00|1824.04|1823.74|1824.61|1824.31|1824.62|1824.31|1823.76|1823.38|532
1641402600000|2022-01-05 17:10:00|1824.59|1824.29|1824.92|1824.42|1825.04|1824.66|1824.42|1824.03|564
1641402900000|2022-01-05 17:15:00|1824.93|1824.43|1825.34|1825.04|1825.58|1825.19|1824.82|1824.43|576
1641403200000|2022-01-05 17:20:00|1825.36|1825.06|1825.71|1825.21|1825.91|1825.54|1825.23|1824.85|612
1641403500000|2022-01-05 17:25:00|1825.73|1825.23|1824.63|1824.33|1825.75|1825.41|1824.62|1824.22|463
1641403800000|2022-01-05 17:30:00|1824.64|1824.34|1825.41|1824.91|1825.43|1824.94|1824.5|1824.12|464
1641404100000|2022-01-05 17:35:00|1825.4|1824.9|1824.81|1824.31|1825.49|1825.02|1824.51|1824.11|442
1641404400000|2022-01-05 17:40:00|1824.8|1824.3|1824.05|1823.75|1824.83|1824.34|1823.79|1823.39|455
1641404700000|2022-01-05 17:45:00|1824.03|1823.73|1823.63|1823.33|1824.15|1823.78|1823.56|1823.19|484
1641405000000|2022-01-05 17:50:00|1823.64|1823.34|1823.2|1822.9|1823.76|1823.38|1823.15|1822.75|486
1641405300000|2022-01-05 17:55:00|1823.19|1822.89|1823.05|1822.75|1823.46|1823.09|1822.76|1822.38|538
1641405600000|2022-01-05 18:00:00|1823.04|1822.74|1823.57|1823.07|1823.9|1823.48|1822.86|1822.48|420
1641405900000|2022-01-05 18:05:00|1823.56|1823.06|1823.69|1823.39|1823.89|1823.54|1823.32|1822.92|435
1641406200000|2022-01-05 18:10:00|1823.8|1823.3|1824.13|1823.83|1824.27|1823.86|1823.63|1823.24|435
1641406500000|2022-01-05 18:15:00|1824.14|1823.84|1824.38|1824.08|1824.8|1824.41|1824.08|1823.69|461
1641406800000|2022-01-05 18:20:00|1824.39|1824.09|1824.83|1824.53|1824.92|1824.53|1824.36|1824.01|411
1641407100000|2022-01-05 18:25:00|1824.9|1824.4|1824.87|1824.57|1825.15|1824.85|1824.31|1823.94|618
1641407400000|2022-01-05 18:30:00|1824.85|1824.55|1824.54|1824.24|1824.95|1824.55|1824.23|1823.93|439
1641407700000|2022-01-05 18:35:00|1824.53|1824.23|1824.94|1824.64|1825.05|1824.66|1824.44|1824.06|335
1641408000000|2022-01-05 18:40:00|1825.04|1824.54|1824.96|1824.46|1825.04|1824.62|1824.69|1824.29|309
1641408300000|2022-01-05 18:45:00|1824.97|1824.47|1824.82|1824.52|1825.02|1824.62|1824.6|1824.2|282
1641408600000|2022-01-05 18:50:00|1824.94|1824.44|1824.69|1824.39|1824.94|1824.54|1824.57|1824.21|264
1641408900000|2022-01-05 18:55:00|1824.7|1824.4|1824.14|1823.64|1824.81|1824.41|1823.95|1823.45|432
1641409200000|2022-01-05 19:00:00|1824.19|1823.69|1820.24|1819.94|1824.67|1824.17|1820.22|1819.77|1235
1641409500000|2022-01-05 19:05:00|1820.29|1819.99|1817.05|1816.55|1821.37|1820.87|1816.85|1816.35|1733
1641409800000|2022-01-05 19:10:00|1816.99|1816.49|1816.54|1816.04|1817.76|1817.26|1814.56|1814.11|1647
1641410100000|2022-01-05 19:15:00|1816.4|1816.1|1816.39|1815.89|1817.94|1817.52|1815.83|1815.37|1451
1641410400000|2022-01-05 19:20:00|1816.36|1815.86|1816.86|1816.36|1817.8|1817.4|1816.04|1815.68|1093
1641410700000|2022-01-05 19:25:00|1816.88|1816.38|1819.78|1819.28|1820.46|1820.04|1816.75|1816.25|1202
1641411000000|2022-01-05 19:30:00|1819.8|1819.3|1816.05|1815.55|1820.08|1819.7|1815.78|1815.39|1208
1641411300000|2022-01-05 19:35:00|1816.01|1815.51|1813.53|1813.03|1816.49|1816.15|1813.14|1812.64|1394
1641411600000|2022-01-05 19:40:00|1813.55|1813.05|1815.3|1814.8|1815.73|1815.36|1812.91|1812.53|1204
1641411900000|2022-01-05 19:45:00|1815.31|1814.81|1814.45|1813.95|1815.32|1814.82|1814.14|1813.73|991
1641412200000|2022-01-05 19:50:00|1814.46|1813.96|1813.58|1813.08|1814.96|1814.46|1812.69|1812.31|1016
1641412500000|2022-01-05 19:55:00|1813.59|1813.09|1813.15|1812.85|1814.2|1813.72|1812.74|1812.35|1091
1641412800000|2022-01-05 20:00:00|1813.17|1812.87|1814.19|1813.69|1814.25|1813.86|1812.32|1811.92|1154
1641413100000|2022-01-05 20:05:00|1814.21|1813.71|1812.56|1812.06|1814.56|1814.16|1812.5|1812.04|1031
1641413400000|2022-01-05 20:10:00|1812.66|1812.16|1812.04|1811.54|1812.76|1812.35|1811.28|1810.89|1061
1641413700000|2022-01-05 20:15:00|1812.02|1811.52|1811.18|1810.68|1812.03|1811.53|1809.9|1809.55|1026
1641414000000|2022-01-05 20:20:00|1811.11|1810.61|1810.97|1810.47|1811.67|1811.17|1810.84|1810.43|775
1641414300000|2022-01-05 20:25:00|1810.92|1810.42|1810.38|1809.88|1811.05|1810.66|1809.92|1809.48|770
1641414600000|2022-01-05 20:30:00|1810.36|1809.86|1808.74|1808.44|1810.44|1809.98|1808.73|1808.39|906
1641414900000|2022-01-05 20:35:00|1808.72|1808.42|1810.15|1809.65|1810.5|1810.16|1808.6|1808.1|800
1641415200000|2022-01-05 20:40:00|1810.21|1809.71|1810.88|1810.58|1811.33|1810.96|1810.01|1809.58|748
1641415500000|2022-01-05 20:45:00|1810.89|1810.59|1810.59|1810.29|1811.11|1810.68|1810.36|1809.93|788
1641415800000|2022-01-05 20:50:00|1810.55|1810.25|1810.85|1810.35|1810.88|1810.43|1810.31|1809.81|615
1641416100000|2022-01-05 20:55:00|1810.84|1810.34|1810.3|1809.8|1810.88|1810.4|1810.2|1809.7|732
1641416400000|2022-01-05 21:00:00|1810.19|1809.69|1809.88|1809.58|1810.42|1809.92|1809.81|1809.39|512
1641416700000|2022-01-05 21:05:00|1809.98|1809.48|1810.23|1809.73|1810.31|1809.88|1809.76|1809.4|313
1641417000000|2022-01-05 21:10:00|1810.24|1809.74|1810.69|1810.19|1810.79|1810.3|1810.03|1809.63|253
1641417300000|2022-01-05 21:15:00|1810.7|1810.2|1811.08|1810.58|1811.19|1810.77|1810.36|1809.96|379
1641417600000|2022-01-05 21:20:00|1811.09|1810.59|1810.21|1809.71|1811.09|1810.63|1809.94|1809.53|252
1641417900000|2022-01-05 21:25:00|1810.22|1809.72|1810.15|1809.65|1810.25|1809.8|1809.94|1809.51|165
1641418200000|2022-01-05 21:30:00|1810.14|1809.64|1809.5|1809|1810.14|1809.64|1809.32|1808.84|252
1641418500000|2022-01-05 21:35:00|1809.49|1808.99|1810.19|1809.69|1810.4|1809.9|1809.17|1808.67|232
1641418800000|2022-01-05 21:40:00|1810.18|1809.68|1810.28|1809.78|1810.64|1810.14|1809.76|1809.35|264
1641419100000|2022-01-05 21:45:00|1810.3|1809.8|1810.19|1809.69|1810.55|1810.05|1809.84|1809.35|324
1641419400000|2022-01-05 21:50:00|1810.18|1809.68|1810.96|1810.46|1811.01|1810.61|1810.11|1809.61|261
1641419700000|2022-01-05 21:55:00|1810.95|1810.45|1810.73|1810.23|1810.96|1810.46|1810.21|1809.71|286
1641423600000|2022-01-05 23:00:00|1810.43|1809.93|1810.55|1810.05|1811.23|1810.73|1810.41|1809.91|340
1641423900000|2022-01-05 23:05:00|1810.58|1810.08|1811.58|1811.08|1811.71|1811.21|1810.53|1810.03|289
1641424200000|2022-01-05 23:10:00|1811.54|1811.04|1811.32|1810.82|1811.77|1811.27|1811.27|1810.77|277
1641424500000|2022-01-05 23:15:00|1811.31|1810.81|1811.5|1811|1811.73|1811.23|1811.29|1810.79|111
1641424800000|2022-01-05 23:20:00|1811.51|1811.01|1811.28|1810.78|1811.52|1811.02|1811.25|1810.75|146
1641425100000|2022-01-05 23:25:00|1811.29|1810.79|1811.33|1810.83|1811.44|1810.94|1811.23|1810.73|143
1641425400000|2022-01-05 23:30:00|1811.26|1810.76|1811.21|1810.71|1811.32|1810.87|1811.03|1810.66|200
1641425700000|2022-01-05 23:35:00|1811.22|1810.72|1811.38|1810.88|1811.71|1811.31|1811.04|1810.62|268
1641426000000|2022-01-05 23:40:00|1811.39|1810.89|1810.9|1810.4|1811.52|1811.02|1810.82|1810.38|301
1641426300000|2022-01-05 23:45:00|1810.92|1810.42|1810.5|1810|1811.13|1810.63|1810.5|1810|259
1641426600000|2022-01-05 23:50:00|1810.51|1810.01|1810.58|1810.08|1810.91|1810.41|1810.36|1809.86|268
1641426900000|2022-01-05 23:55:00|1810.59|1810.09|1810.58|1810.08|1810.78|1810.28|1810.14|1809.73|236
1641427200000|2022-01-06 00:00:00|1810.66|1810.16|1809.84|1809.34|1810.79|1810.29|1809.83|1809.33|337
1641427500000|2022-01-06 00:05:00|1809.83|1809.33|1809.07|1808.57|1810.27|1809.92|1809.05|1808.55|404
1641427800000|2022-01-06 00:10:00|1809.08|1808.58|1809.6|1809.1|1809.65|1809.15|1808.8|1808.3|358
1641428100000|2022-01-06 00:15:00|1809.58|1809.08|1808.93|1808.43|1809.62|1809.15|1808.64|1808.24|407
1641428400000|2022-01-06 00:20:00|1808.92|1808.42|1808.17|1807.67|1808.93|1808.43|1808.15|1807.65|424
1641428700000|2022-01-06 00:25:00|1808.19|1807.69|1808.17|1807.67|1808.43|1807.93|1808.08|1807.58|292
1641429000000|2022-01-06 00:30:00|1808.15|1807.65|1808.35|1807.85|1808.43|1808.04|1808.03|1807.6|278
1641429300000|2022-01-06 00:35:00|1808.36|1807.86|1808.83|1808.33|1808.83|1808.42|1808.13|1807.72|326
1641429600000|2022-01-06 00:40:00|1808.82|1808.32|1808.78|1808.28|1808.95|1808.53|1808.43|1807.94|321
1641429900000|2022-01-06 00:45:00|1808.77|1808.27|1808.96|1808.66|1809.07|1808.68|1808.5|1808.04|262
1641430200000|2022-01-06 00:50:00|1808.94|1808.64|1810.23|1809.73|1810.38|1809.88|1808.85|1808.42|501
1641430500000|2022-01-06 00:55:00|1810.24|1809.74|1809.56|1809.06|1810.32|1809.82|1809.22|1808.85|504
1641430800000|2022-01-06 01:00:00|1809.57|1809.07|1808.6|1808.1|1810.14|1809.74|1808.32|1807.92|1030
1641431100000|2022-01-06 01:05:00|1808.59|1808.09|1809.24|1808.94|1809.33|1808.94|1807.4|1806.9|784
1641431400000|2022-01-06 01:10:00|1809.25|1808.95|1809.58|1809.08|1809.75|1809.33|1809.02|1808.52|694
1641431700000|2022-01-06 01:15:00|1809.6|1809.1|1809.52|1809.02|1810.05|1809.64|1809.4|1808.9|657
1641432000000|2022-01-06 01:20:00|1809.53|1809.03|1810.36|1809.86|1810.39|1809.99|1809.26|1808.91|593
1641432300000|2022-01-06 01:25:00|1810.39|1809.89|1809.8|1809.3|1810.39|1809.96|1809.61|1809.11|551
1641432600000|2022-01-06 01:30:00|1809.81|1809.31|1811.25|1810.75|1811.28|1810.78|1809.74|1809.24|574
1641432900000|2022-01-06 01:35:00|1811.26|1810.76|1810.96|1810.46|1811.49|1810.99|1810.46|1810.09|612
1641433200000|2022-01-06 01:40:00|1810.94|1810.44|1811.44|1810.94|1811.53|1811.09|1810.6|1810.1|524
1641433500000|2022-01-06 01:45:00|1811.47|1810.97|1811.31|1810.81|1811.84|1811.34|1811.27|1810.77|462
1641433800000|2022-01-06 01:50:00|1811.33|1810.83|1811.46|1810.96|1811.75|1811.25|1811.28|1810.78|405
1641434100000|2022-01-06 01:55:00|1811.45|1810.95|1810.53|1810.03|1811.49|1810.99|1810.42|1809.92|422
1641434400000|2022-01-06 02:00:00|1810.54|1810.04|1810.21|1809.71|1810.55|1810.05|1809.91|1809.54|497
1641434700000|2022-01-06 02:05:00|1810.22|1809.72|1809.69|1809.19|1810.24|1809.78|1809.1|1808.7|626
1641435000000|2022-01-06 02:10:00|1809.49|1809.18|1809.23|1808.73|1809.7|1809.33|1808.85|1808.45|545
1641435300000|2022-01-06 02:15:00|1809.27|1808.77|1809.43|1809.13|1809.53|1809.14|1808.43|1807.93|600
1641435600000|2022-01-06 02:20:00|1809.4|1809.1|1809.47|1808.97|1809.88|1809.5|1808.98|1808.6|513
1641435900000|2022-01-06 02:25:00|1809.46|1808.96|1809.29|1808.79|1809.78|1809.28|1809.25|1808.75|392
1641436200000|2022-01-06 02:30:00|1809.25|1808.75|1809.26|1808.76|1809.56|1809.16|1808.56|1808.21|660
1641436500000|2022-01-06 02:35:00|1809.28|1808.78|1809.36|1808.86|1809.89|1809.49|1808.97|1808.47|526
1641436800000|2022-01-06 02:40:00|1809.34|1808.84|1809.14|1808.64|1809.49|1809.09|1809.03|1808.57|544
1641437100000|2022-01-06 02:45:00|1809.15|1808.65|1809.36|1808.86|1809.54|1809.08|1809.04|1808.64|541
1641437400000|2022-01-06 02:50:00|1809.32|1808.82|1809.39|1808.89|1809.57|1809.17|1809.11|1808.61|530
1641437700000|2022-01-06 02:55:00|1809.38|1808.88|1809.53|1809.03|1809.74|1809.37|1809.24|1808.85|480
1641438000000|2022-01-06 03:00:00|1809.52|1809.02|1809.57|1809.07|1809.61|1809.22|1809.23|1808.79|571
1641438300000|2022-01-06 03:05:00|1809.56|1809.06|1809.5|1809|1809.73|1809.29|1809.19|1808.76|416
1641438600000|2022-01-06 03:10:00|1809.49|1808.99|1808.75|1808.45|1809.49|1809.02|1808.74|1808.44|416
1641438900000|2022-01-06 03:15:00|1808.76|1808.46|1808.39|1808.09|1808.88|1808.46|1808.39|1807.95|473
1641439200000|2022-01-06 03:20:00|1808.4|1808.1|1809.05|1808.55|1809.08|1808.64|1808.32|1807.86|479
1641439500000|2022-01-06 03:25:00|1809.04|1808.54|1808.33|1807.83|1809.05|1808.67|1808.14|1807.73|487
1641439800000|2022-01-06 03:30:00|1808.27|1807.97|1808.28|1807.78|1808.57|1808.17|1808.13|1807.66|369
1641440100000|2022-01-06 03:35:00|1808.4|1807.9|1808.5|1808|1808.76|1808.34|1808.07|1807.57|392
1641440400000|2022-01-06 03:40:00|1808.51|1808.01|1807.78|1807.28|1808.61|1808.26|1807.33|1806.83|527
1641440700000|2022-01-06 03:45:00|1807.77|1807.27|1807.63|1807.13|1807.8|1807.42|1806.9|1806.47|527
1641441000000|2022-01-06 03:50:00|1807.61|1807.11|1806.96|1806.46|1807.62|1807.12|1806.84|1806.35|433
1641441300000|2022-01-06 03:55:00|1807.02|1806.52|1807.31|1806.81|1807.49|1807.08|1806.98|1806.48|306
1641441600000|2022-01-06 04:00:00|1807.32|1806.82|1806.55|1806.05|1807.36|1806.86|1806.42|1805.93|373
1641441900000|2022-01-06 04:05:00|1806.56|1806.06|1806.14|1805.64|1806.73|1806.29|1806.04|1805.59|391
1641442200000|2022-01-06 04:10:00|1806.15|1805.65|1806.64|1806.14|1806.65|1806.25|1805.97|1805.53|337
1641442500000|2022-01-06 04:15:00|1806.66|1806.16|1807|1806.5|1807.15|1806.73|1806.29|1805.88|317
1641442800000|2022-01-06 04:20:00|1806.99|1806.49|1807.07|1806.57|1807.24|1806.74|1806.87|1806.37|253
1641443100000|2022-01-06 04:25:00|1807.06|1806.56|1806.44|1805.94|1807.11|1806.64|1806.2|1805.7|382
1641443400000|2022-01-06 04:30:00|1806.45|1805.95|1806.3|1805.8|1806.7|1806.2|1806.2|1805.7|311
1641443700000|2022-01-06 04:35:00|1806.29|1805.79|1806.48|1805.98|1806.71|1806.31|1806.29|1805.79|311
1641444000000|2022-01-06 04:40:00|1806.49|1805.99|1806.44|1805.94|1806.55|1806.05|1806.21|1805.71|331
1641444300000|2022-01-06 04:45:00|1806.43|1805.93|1806.32|1805.82|1806.74|1806.24|1806.25|1805.75|242
1641444600000|2022-01-06 04:50:00|1806.33|1805.83|1805.85|1805.35|1806.62|1806.12|1805.84|1805.34|347
1641444900000|2022-01-06 04:55:00|1805.84|1805.34|1805.61|1805.31|1806.26|1805.76|1805.5|1805.19|428
1641445200000|2022-01-06 05:00:00|1805.89|1805.59|1805.49|1804.99|1806.14|1805.74|1805.09|1804.7|487
1641445500000|2022-01-06 05:05:00|1805.5|1805|1805.66|1805.16|1805.72|1805.22|1805.24|1804.74|355
1641445800000|2022-01-06 05:10:00|1805.63|1805.13|1805.5|1805|1806.09|1805.59|1805.27|1804.77|390
1641446100000|2022-01-06 05:15:00|1805.51|1805.01|1806.58|1806.08|1806.75|1806.36|1805.51|1805.01|371
1641446400000|2022-01-06 05:20:00|1806.59|1806.09|1807.13|1806.63|1807.16|1806.75|1806.2|1805.8|448
1641446700000|2022-01-06 05:25:00|1807.12|1806.62|1807.77|1807.27|1807.89|1807.39|1807.11|1806.61|398
1641447000000|2022-01-06 05:30:00|1807.76|1807.26|1807|1806.5|1807.78|1807.28|1806.49|1806.1|763
1641447300000|2022-01-06 05:35:00|1806.99|1806.49|1804.92|1804.42|1807.02|1806.6|1804.81|1804.36|611
1641447600000|2022-01-06 05:40:00|1804.9|1804.4|1804.46|1803.96|1805.18|1804.68|1804.05|1803.58|807
1641447900000|2022-01-06 05:45:00|1804.47|1803.97|1803.78|1803.28|1804.48|1804.02|1803.54|1803.14|694
1641448200000|2022-01-06 05:50:00|1803.8|1803.3|1804.24|1803.74|1804.63|1804.23|1803.54|1803.13|648
1641448500000|2022-01-06 05:55:00|1804.22|1803.72|1803.32|1802.82|1804.58|1804.19|1803.32|1802.82|769
1641448800000|2022-01-06 06:00:00|1803.3|1802.8|1803.79|1803.29|1803.83|1803.42|1802.99|1802.49|671
1641449100000|2022-01-06 06:05:00|1803.8|1803.3|1803.37|1802.87|1804.09|1803.68|1803.21|1802.83|547
1641449400000|2022-01-06 06:10:00|1803.38|1802.88|1802.89|1802.39|1803.41|1803.03|1802.78|1802.32|601
1641449700000|2022-01-06 06:15:00|1802.88|1802.38|1802.88|1802.38|1803.3|1802.8|1802.29|1801.84|664
1641450000000|2022-01-06 06:20:00|1802.84|1802.34|1801.9|1801.4|1802.94|1802.44|1801.76|1801.27|615
1641450300000|2022-01-06 06:25:00|1801.89|1801.39|1803.07|1802.57|1803.51|1803.05|1801.88|1801.38|632
1641450600000|2022-01-06 06:30:00|1803.06|1802.56|1803.6|1803.1|1804.15|1803.67|1802.96|1802.46|660
1641450900000|2022-01-06 06:35:00|1803.62|1803.12|1803.3|1802.8|1803.83|1803.34|1803.21|1802.79|487
1641451200000|2022-01-06 06:40:00|1803.28|1802.78|1803.08|1802.58|1803.34|1802.95|1802.94|1802.5|378
1641451500000|2022-01-06 06:45:00|1803.06|1802.56|1802.09|1801.59|1803.56|1803.09|1801.95|1801.55|634
1641451800000|2022-01-06 06:50:00|1802.07|1801.57|1800.38|1800.08|1802.23|1801.87|1799.61|1799.31|978
1641452100000|2022-01-06 06:55:00|1800.48|1799.98|1802.36|1801.86|1802.36|1801.86|1800.37|1799.94|721
1641452400000|2022-01-06 07:00:00|1802.35|1801.85|1801.92|1801.42|1802.44|1802.06|1801.28|1800.78|768
1641452700000|2022-01-06 07:05:00|1801.88|1801.38|1803.18|1802.88|1803.86|1803.44|1801.42|1800.92|698
1641453000000|2022-01-06 07:10:00|1803.13|1802.83|1802.74|1802.24|1803.34|1802.84|1802.19|1801.81|633
1641453300000|2022-01-06 07:15:00|1802.72|1802.22|1802.99|1802.69|1803.11|1802.72|1801.88|1801.46|744
1641453600000|2022-01-06 07:20:00|1802.92|1802.62|1803.22|1802.72|1803.91|1803.54|1802.51|1802.15|729
1641453900000|2022-01-06 07:25:00|1803.19|1802.69|1802.92|1802.42|1803.82|1803.42|1802.61|1802.2|661
1641454200000|2022-01-06 07:30:00|1802.96|1802.46|1801.21|1800.91|1803.32|1802.86|1801.18|1800.75|980
1641454500000|2022-01-06 07:35:00|1801.31|1800.81|1801.72|1801.22|1802.14|1801.79|1801.13|1800.81|850
1641454800000|2022-01-06 07:40:00|1801.62|1801.32|1801.57|1801.27|1801.82|1801.47|1800.75|1800.33|876
1641455100000|2022-01-06 07:45:00|1801.67|1801.17|1800.88|1800.38|1801.74|1801.24|1800.38|1799.97|834
1641455400000|2022-01-06 07:50:00|1800.84|1800.34|1800.2|1799.7|1800.84|1800.46|1799.95|1799.59|734
1641455700000|2022-01-06 07:55:00|1800.12|1799.82|1801.19|1800.89|1801.61|1801.2|1799.67|1799.29|858
1641456000000|2022-01-06 08:00:00|1801.17|1800.87|1800.97|1800.67|1801.94|1801.54|1800.34|1800|954
1641456300000|2022-01-06 08:05:00|1800.93|1800.63|1801.19|1800.89|1801.88|1801.47|1800.39|1800.06|829
1641456600000|2022-01-06 08:10:00|1801.16|1800.86|1800.83|1800.53|1802.3|1801.97|1800.74|1800.42|792
1641456900000|2022-01-06 08:15:00|1800.82|1800.52|1800.68|1800.38|1801.01|1800.62|1800.24|1799.84|677
1641457200000|2022-01-06 08:20:00|1800.66|1800.36|1800.23|1799.93|1801.14|1800.76|1800.1|1799.71|893
1641457500000|2022-01-06 08:25:00|1800.22|1799.92|1797.91|1797.61|1800.62|1800.23|1796.84|1796.45|1082
1641457800000|2022-01-06 08:30:00|1797.9|1797.6|1798.84|1798.34|1798.86|1798.52|1797.35|1796.93|984
1641458100000|2022-01-06 08:35:00|1798.69|1798.39|1797.93|1797.63|1799.14|1798.75|1797.81|1797.41|980
1641458400000|2022-01-06 08:40:00|1797.97|1797.67|1797.8|1797.5|1799.38|1799.02|1797.77|1797.47|972
1641458700000|2022-01-06 08:45:00|1797.79|1797.49|1796.94|1796.64|1798.1|1797.71|1796.75|1796.4|994
1641459000000|2022-01-06 08:50:00|1796.89|1796.59|1795.89|1795.59|1797.39|1797.04|1795.87|1795.54|850
1641459300000|2022-01-06 08:55:00|1795.98|1795.48|1795.66|1795.36|1796.21|1795.81|1794.85|1794.53|890
1641459600000|2022-01-06 09:00:00|1795.76|1795.26|1795.64|1795.14|1796.67|1796.33|1795.16|1794.8|939
1641459900000|2022-01-06 09:05:00|1795.63|1795.13|1795.17|1794.87|1796|1795.62|1794.93|1794.53|732
1641460200000|2022-01-06 09:10:00|1795.16|1794.86|1795.29|1794.99|1795.74|1795.35|1794.9|1794.53|779
1641460500000|2022-01-06 09:15:00|1795.28|1794.98|1795.77|1795.47|1795.86|1795.48|1794.86|1794.51|803
1641460800000|2022-01-06 09:20:00|1795.78|1795.48|1796.16|1795.86|1796.5|1796.13|1795.72|1795.35|908
1641461100000|2022-01-06 09:25:00|1796.15|1795.85|1795.66|1795.36|1796.42|1796.12|1795.6|1795.18|758
1641461400000|2022-01-06 09:30:00|1795.62|1795.32|1794.54|1794.24|1795.98|1795.63|1794.48|1794.12|767
1641461700000|2022-01-06 09:35:00|1794.52|1794.22|1795.1|1794.6|1795.79|1795.41|1794.51|1794.11|703
1641462000000|2022-01-06 09:40:00|1795.09|1794.59|1794.56|1794.26|1795.23|1794.84|1794.42|1794.12|637
1641462300000|2022-01-06 09:45:00|1794.58|1794.28|1794.72|1794.22|1794.85|1794.55|1793.97|1793.61|671
1641462600000|2022-01-06 09:50:00|1794.63|1794.33|1796.19|1795.69|1796.22|1795.83|1794.57|1794.2|637
1641462900000|2022-01-06 09:55:00|1796.05|1795.75|1795.05|1794.75|1796.4|1796.07|1795|1794.59|722
1641463200000|2022-01-06 10:00:00|1795.15|1794.65|1794.74|1794.44|1795.15|1794.82|1794.2|1793.82|599
1641463500000|2022-01-06 10:05:00|1794.85|1794.35|1794.62|1794.12|1795.26|1794.88|1794.23|1793.85|698
1641463800000|2022-01-06 10:10:00|1794.61|1794.11|1794.66|1794.16|1795.8|1795.43|1794.41|1794.02|777
1641464100000|2022-01-06 10:15:00|1794.65|1794.15|1794.43|1794.13|1795.17|1794.77|1794.06|1793.67|848
1641464400000|2022-01-06 10:20:00|1794.54|1794.04|1797.15|1796.85|1797.32|1797.02|1794.34|1793.95|934
1641464700000|2022-01-06 10:25:00|1797.11|1796.81|1798.7|1798.4|1798.74|1798.44|1797.02|1796.63|819
1641465000000|2022-01-06 10:30:00|1798.71|1798.41|1805.17|1804.67|1805.17|1804.67|1798.6|1798.22|1167
1641465300000|2022-01-06 10:35:00|1805.09|1804.59|1803.56|1803.26|1807.47|1806.97|1803.46|1803.04|1386
1641465600000|2022-01-06 10:40:00|1803.51|1803.21|1802.2|1801.9|1804.2|1803.84|1801.55|1801.05|1114
1641465900000|2022-01-06 10:45:00|1802.22|1801.92|1802.64|1802.34|1803.06|1802.68|1802.07|1801.68|811
1641466200000|2022-01-06 10:50:00|1802.72|1802.42|1801.89|1801.39|1803.31|1802.98|1801.56|1801.13|719
1641466500000|2022-01-06 10:55:00|1801.87|1801.37|1801.54|1801.04|1801.87|1801.42|1801.01|1800.66|594
1641466800000|2022-01-06 11:00:00|1801.55|1801.05|1801.59|1801.09|1801.72|1801.35|1800.97|1800.56|578
1641467100000|2022-01-06 11:05:00|1801.56|1801.06|1801.41|1800.91|1802.05|1801.55|1801.2|1800.79|559
1641467400000|2022-01-06 11:10:00|1801.3|1801|1799.98|1799.68|1801.49|1801.09|1799.72|1799.31|691
1641467700000|2022-01-06 11:15:00|1800.08|1799.58|1798.66|1798.36|1800.12|1799.71|1798.25|1797.84|686
1641468000000|2022-01-06 11:20:00|1798.6|1798.3|1798.43|1798.13|1798.72|1798.34|1797.59|1797.22|609
1641468300000|2022-01-06 11:25:00|1798.41|1798.11|1798.15|1797.65|1798.59|1798.18|1797.88|1797.51|427
1641468600000|2022-01-06 11:30:00|1798.16|1797.66|1798.03|1797.73|1798.4|1798|1797.84|1797.44|475
1641468900000|2022-01-06 11:35:00|1798.02|1797.72|1798.38|1797.88|1799.01|1798.66|1797.86|1797.42|505
1641469200000|2022-01-06 11:40:00|1798.4|1797.9|1798|1797.7|1798.9|1798.5|1797.84|1797.4|652
1641469500000|2022-01-06 11:45:00|1798.01|1797.71|1797.69|1797.39|1798.14|1797.74|1797.51|1797.13|506
1641469800000|2022-01-06 11:50:00|1797.68|1797.38|1797.96|1797.66|1798.3|1797.99|1797.27|1796.88|518
1641470100000|2022-01-06 11:55:00|1798.03|1797.53|1797.65|1797.35|1798.12|1797.68|1797.43|1797.06|514
1641470400000|2022-01-06 12:00:00|1797.66|1797.36|1797.33|1797.03|1797.94|1797.54|1796.68|1796.3|762
1641470700000|2022-01-06 12:05:00|1797.36|1797.06|1799.22|1798.72|1799.22|1798.72|1797.14|1796.76|749
1641471000000|2022-01-06 12:10:00|1799.25|1798.75|1799.78|1799.28|1800.65|1800.28|1799.15|1798.71|785
1641471300000|2022-01-06 12:15:00|1799.77|1799.27|1800.12|1799.62|1800.76|1800.32|1799.56|1799.24|628
1641471600000|2022-01-06 12:20:00|1800.11|1799.61|1799.74|1799.24|1800.11|1799.69|1798.87|1798.49|663
1641471900000|2022-01-06 12:25:00|1799.72|1799.22|1799.94|1799.44|1800.14|1799.74|1798.97|1798.55|600
1641472200000|2022-01-06 12:30:00|1799.9|1799.4|1798.37|1798.07|1799.9|1799.49|1798.22|1797.84|667
1641472500000|2022-01-06 12:35:00|1798.35|1798.05|1797.25|1796.75|1798.47|1798.05|1796.82|1796.41|827
1641472800000|2022-01-06 12:40:00|1797.27|1796.77|1796.42|1796.12|1797.64|1797.24|1796.21|1795.82|806
1641473100000|2022-01-06 12:45:00|1796.52|1796.02|1796.24|1795.94|1796.96|1796.58|1795.95|1795.55|647
1641473400000|2022-01-06 12:50:00|1796.23|1795.93|1795.39|1795.09|1796.52|1796.13|1794.61|1794.21|882
1641473700000|2022-01-06 12:55:00|1795.33|1795.03|1791.97|1791.67|1795.33|1795.03|1791.97|1791.67|1271
1641474000000|2022-01-06 13:00:00|1791.93|1791.63|1790.59|1790.09|1792.55|1792.25|1789.65|1789.33|1652
1641474300000|2022-01-06 13:05:00|1790.57|1790.07|1789.85|1789.35|1790.95|1790.54|1787.79|1787.29|1506
1641474600000|2022-01-06 13:10:00|1789.83|1789.33|1789.13|1788.83|1789.91|1789.61|1788.69|1788.27|1298
1641474900000|2022-01-06 13:15:00|1789.16|1788.86|1789.73|1789.43|1791.1|1790.6|1788.21|1787.82|1300
1641475200000|2022-01-06 13:20:00|1789.5|1789.2|1788.22|1787.72|1789.75|1789.33|1787.47|1787.13|1354
1641475500000|2022-01-06 13:25:00|1788.21|1787.71|1788.92|1788.42|1788.98|1788.48|1787.06|1786.68|1185
1641475800000|2022-01-06 13:30:00|1788.93|1788.43|1790.99|1790.49|1791.29|1790.79|1788.05|1787.59|1375
1641476100000|2022-01-06 13:35:00|1790.92|1790.42|1792.43|1792.13|1792.8|1792.4|1790.36|1789.86|1211
1641476400000|2022-01-06 13:40:00|1792.37|1792.07|1790.37|1789.87|1793.56|1793.12|1790.34|1789.87|1195
1641476700000|2022-01-06 13:45:00|1790.38|1789.88|1789.88|1789.38|1792.38|1792.08|1788.79|1788.46|1219
1641477000000|2022-01-06 13:50:00|1789.84|1789.34|1790.51|1790.01|1790.58|1790.21|1788.46|1788.06|1068
1641477300000|2022-01-06 13:55:00|1790.52|1790.02|1788.76|1788.26|1791.08|1790.58|1788.6|1788.25|993
1641477600000|2022-01-06 14:00:00|1788.75|1788.25|1787.79|1787.29|1789|1788.66|1787.3|1786.9|1240
1641477900000|2022-01-06 14:05:00|1787.8|1787.3|1787.97|1787.67|1788.47|1788.17|1787.59|1787.19|1007
1641478200000|2022-01-06 14:10:00|1787.98|1787.68|1789.16|1788.66|1790.16|1789.8|1787.82|1787.52|1049
1641478500000|2022-01-06 14:15:00|1789.09|1788.59|1789.66|1789.16|1790.06|1789.61|1787.99|1787.49|845
1641478800000|2022-01-06 14:20:00|1789.63|1789.13|1788.87|1788.57|1789.63|1789.17|1788.29|1787.89|859
1641479100000|2022-01-06 14:25:00|1788.97|1788.47|1789.81|1789.51|1790.18|1789.82|1788.3|1787.94|871
1641479400000|2022-01-06 14:30:00|1789.85|1789.55|1795.13|1794.83|1795.25|1794.87|1789.75|1789.45|1649
1641479700000|2022-01-06 14:35:00|1795.07|1794.77|1794.12|1793.82|1795.39|1795.04|1792.86|1792.36|1578
1641480000000|2022-01-06 14:40:00|1794.08|1793.78|1794.03|1793.53|1794.69|1794.31|1792.88|1792.54|1522
1641480300000|2022-01-06 14:45:00|1794.04|1793.54|1794.25|1793.95|1795.19|1794.86|1792.58|1792.19|1380
1641480600000|2022-01-06 14:50:00|1794.22|1793.92|1791.88|1791.38|1795.81|1795.46|1791.78|1791.33|1453
1641480900000|2022-01-06 14:55:00|1791.91|1791.61|1792.14|1791.64|1792.8|1792.47|1791.02|1790.64|1289
1641481200000|2022-01-06 15:00:00|1794.43|1794.13|1789.59|1789.29|1795.97|1795.67|1789.09|1788.74|1779
1641481500000|2022-01-06 15:05:00|1789.62|1789.32|1788.47|1788.17|1790.24|1789.9|1788.2|1787.84|1674
1641481800000|2022-01-06 15:10:00|1788.48|1788.18|1789.45|1788.95|1790.14|1789.66|1788.42|1788.11|1379
1641482100000|2022-01-06 15:15:00|1789.38|1788.88|1790.63|1790.13|1791.6|1791.23|1789.14|1788.75|1443
1641482400000|2022-01-06 15:20:00|1790.41|1790.11|1789.44|1788.94|1790.75|1790.26|1789.29|1788.87|1271
1641482700000|2022-01-06 15:25:00|1789.42|1788.92|1790.98|1790.48|1791.62|1791.22|1788.48|1788.11|1319
1641483000000|2022-01-06 15:30:00|1790.95|1790.45|1791.6|1791.1|1791.64|1791.23|1788.86|1788.56|1201
1641483300000|2022-01-06 15:35:00|1791.61|1791.11|1789.62|1789.12|1791.97|1791.47|1789.37|1788.99|1208
1641483600000|2022-01-06 15:40:00|1789.7|1789.2|1789.31|1788.81|1790.15|1789.8|1788.89|1788.52|1071
1641483900000|2022-01-06 15:45:00|1789.34|1788.84|1790.82|1790.52|1791.04|1790.68|1789.12|1788.75|1110
1641484200000|2022-01-06 15:50:00|1790.87|1790.57|1789.84|1789.34|1790.93|1790.62|1789.71|1789.31|1191
1641484500000|2022-01-06 15:55:00|1789.87|1789.37|1790.97|1790.47|1791.35|1790.94|1789.71|1789.33|1187
1641484800000|2022-01-06 16:00:00|1790.98|1790.48|1790.87|1790.57|1791.85|1791.54|1790.47|1790.09|983
1641485100000|2022-01-06 16:05:00|1790.88|1790.58|1791.91|1791.41|1791.93|1791.51|1790.88|1790.48|853
1641485400000|2022-01-06 16:10:00|1791.93|1791.43|1792.75|1792.45|1793.21|1792.88|1791.83|1791.43|890
1641485700000|2022-01-06 16:15:00|1792.74|1792.44|1791.48|1790.98|1793.09|1792.73|1790.76|1790.35|985
1641486000000|2022-01-06 16:20:00|1791.53|1791.03|1790.59|1790.09|1791.78|1791.32|1790.27|1789.95|898
1641486300000|2022-01-06 16:25:00|1790.58|1790.08|1791.22|1790.92|1791.49|1791.09|1790.21|1789.8|968
1641486600000|2022-01-06 16:30:00|1791.24|1790.94|1790.9|1790.4|1791.73|1791.36|1790.59|1790.18|842
1641486900000|2022-01-06 16:35:00|1790.89|1790.39|1791.29|1790.79|1791.74|1791.33|1790.86|1790.39|699
1641487200000|2022-01-06 16:40:00|1791.32|1790.82|1790.33|1790.03|1791.32|1790.93|1790.3|1789.84|639
1641487500000|2022-01-06 16:45:00|1790.34|1790.04|1790.66|1790.16|1790.87|1790.45|1790.18|1789.8|577
1641487800000|2022-01-06 16:50:00|1790.67|1790.17|1790.27|1789.97|1790.9|1790.5|1790.15|1789.76|655
1641488100000|2022-01-06 16:55:00|1790.26|1789.96|1789.46|1789.16|1790.5|1790.11|1789.39|1788.98|562
1641488400000|2022-01-06 17:00:00|1789.41|1789.11|1789.36|1788.86|1790.03|1789.56|1789.21|1788.82|581
1641488700000|2022-01-06 17:05:00|1789.28|1788.98|1789.88|1789.38|1789.98|1789.54|1789.01|1788.59|593
1641489000000|2022-01-06 17:10:00|1789.91|1789.41|1790.74|1790.24|1790.85|1790.45|1789.53|1789.03|466
1641489300000|2022-01-06 17:15:00|1790.78|1790.28|1791.36|1790.86|1791.84|1791.41|1790.76|1790.26|682
1641489600000|2022-01-06 17:20:00|1791.37|1790.87|1792.14|1791.84|1792.37|1791.99|1791.19|1790.85|570
1641489900000|2022-01-06 17:25:00|1792.12|1791.82|1792.2|1791.7|1792.55|1792.21|1791.36|1790.99|571
1641490200000|2022-01-06 17:30:00|1792.19|1791.69|1792.81|1792.31|1793.76|1793.45|1792.11|1791.68|662
1641490500000|2022-01-06 17:35:00|1792.83|1792.33|1791.69|1791.39|1792.91|1792.55|1791.27|1790.91|717
1641490800000|2022-01-06 17:40:00|1791.71|1791.41|1791.81|1791.51|1791.9|1791.53|1791.09|1790.79|725
1641491100000|2022-01-06 17:45:00|1791.79|1791.49|1791.8|1791.5|1792.34|1791.96|1791.43|1791.01|484
1641491400000|2022-01-06 17:50:00|1791.85|1791.55|1791.91|1791.61|1792.24|1791.9|1791.31|1790.92|457
1641491700000|2022-01-06 17:55:00|1792.01|1791.51|1791.31|1790.81|1792.11|1791.71|1791.16|1790.81|575
1641492000000|2022-01-06 18:00:00|1791.13|1790.83|1791.62|1791.12|1791.7|1791.31|1790.87|1790.52|687
1641492300000|2022-01-06 18:05:00|1791.61|1791.11|1790.91|1790.61|1791.79|1791.38|1790.67|1790.29|553
1641492600000|2022-01-06 18:10:00|1791.03|1790.53|1790.9|1790.4|1791.05|1790.69|1790.47|1790.09|510
1641492900000|2022-01-06 18:15:00|1790.81|1790.51|1791.21|1790.71|1791.23|1790.84|1790.15|1789.83|633
1641493200000|2022-01-06 18:20:00|1791.22|1790.72|1790.41|1789.91|1791.26|1790.76|1789.99|1789.58|624
1641493500000|2022-01-06 18:25:00|1790.44|1789.94|1789.94|1789.64|1790.64|1790.26|1789.6|1789.1|736
1641493800000|2022-01-06 18:30:00|1789.96|1789.66|1789.29|1788.79|1790.27|1789.87|1789.21|1788.71|469
1641494100000|2022-01-06 18:35:00|1789.3|1788.8|1788.86|1788.36|1789.68|1789.18|1788.51|1788.11|571
1641494400000|2022-01-06 18:40:00|1788.84|1788.34|1788.3|1787.8|1789.48|1788.98|1788.17|1787.78|488
1641494700000|2022-01-06 18:45:00|1788.34|1787.84|1789.03|1788.53|1789.1|1788.69|1788.15|1787.75|495
1641495000000|2022-01-06 18:50:00|1789.04|1788.54|1788.68|1788.18|1789.08|1788.71|1788.61|1788.14|481
1641495300000|2022-01-06 18:55:00|1788.7|1788.2|1788|1787.5|1788.7|1788.2|1787.9|1787.48|390
1641495600000|2022-01-06 19:00:00|1788.01|1787.51|1788.07|1787.57|1788.59|1788.21|1787.62|1787.22|475
1641495900000|2022-01-06 19:05:00|1788.06|1787.56|1787.57|1787.07|1788.06|1787.67|1787.26|1786.85|529
1641496200000|2022-01-06 19:10:00|1787.56|1787.06|1787.64|1787.14|1787.86|1787.47|1786.58|1786.23|620
1641496500000|2022-01-06 19:15:00|1787.65|1787.15|1788.52|1788.02|1788.69|1788.19|1787.28|1786.91|499
1641496800000|2022-01-06 19:20:00|1788.51|1788.01|1788.17|1787.87|1788.96|1788.57|1788.05|1787.64|444
1641497100000|2022-01-06 19:25:00|1788.15|1787.85|1789.3|1788.8|1789.39|1788.92|1788.15|1787.77|598
1641497400000|2022-01-06 19:30:00|1789.29|1788.79|1789.1|1788.8|1789.9|1789.41|1789.1|1788.7|551
1641497700000|2022-01-06 19:35:00|1789.11|1788.81|1789.34|1788.84|1789.51|1789.1|1788.79|1788.39|504
1641498000000|2022-01-06 19:40:00|1789.32|1788.82|1788.92|1788.42|1789.44|1789.07|1788.67|1788.29|484
1641498300000|2022-01-06 19:45:00|1788.91|1788.41|1789.17|1788.67|1789.86|1789.46|1788.83|1788.41|437
1641498600000|2022-01-06 19:50:00|1789.19|1788.69|1788.97|1788.47|1789.48|1789.08|1788.71|1788.28|485
1641498900000|2022-01-06 19:55:00|1788.99|1788.49|1788.31|1787.81|1789.56|1789.17|1788.15|1787.73|553
1641499200000|2022-01-06 20:00:00|1788.3|1787.8|1789.04|1788.74|1789.18|1788.78|1787.62|1787.23|588
1641499500000|2022-01-06 20:05:00|1789.02|1788.72|1789.27|1788.97|1789.52|1789.12|1788.51|1788.11|463
1641499800000|2022-01-06 20:10:00|1789.31|1789.01|1789.81|1789.31|1789.83|1789.45|1789.08|1788.66|493
1641500100000|2022-01-06 20:15:00|1789.8|1789.3|1789.54|1789.04|1789.92|1789.55|1789.29|1788.91|361
1641500400000|2022-01-06 20:20:00|1789.56|1789.06|1789.45|1788.95|1789.61|1789.21|1789.26|1788.87|368
1641500700000|2022-01-06 20:25:00|1789.44|1788.94|1789.41|1789.11|1789.63|1789.22|1789.15|1788.76|432
1641501000000|2022-01-06 20:30:00|1789.42|1789.12|1789.48|1788.98|1789.91|1789.49|1789.28|1788.9|332
1641501300000|2022-01-06 20:35:00|1789.5|1789|1789.17|1788.87|1789.62|1789.22|1789.16|1788.75|398
1641501600000|2022-01-06 20:40:00|1789.16|1788.86|1789.02|1788.72|1789.29|1788.92|1788.75|1788.36|371
1641501900000|2022-01-06 20:45:00|1789|1788.7|1788.43|1788.13|1789.53|1789.12|1788.41|1788.11|448
1641502200000|2022-01-06 20:50:00|1788.47|1788.17|1788.92|1788.62|1789.27|1788.9|1788.2|1787.81|576
1641502500000|2022-01-06 20:55:00|1788.93|1788.63|1788.35|1788.05|1789.16|1788.81|1788.03|1787.67|826
1641502800000|2022-01-06 21:00:00|1788.31|1788.01|1788.56|1788.26|1788.74|1788.39|1788.01|1787.64|396
1641503100000|2022-01-06 21:05:00|1788.51|1788.21|1788.75|1788.25|1788.82|1788.42|1788.4|1788.02|263
1641503400000|2022-01-06 21:10:00|1788.64|1788.34|1788.76|1788.46|1789.04|1788.68|1788.48|1788.08|286
1641503700000|2022-01-06 21:15:00|1788.77|1788.47|1789.37|1788.87|1789.37|1789.01|1788.77|1788.34|235
1641504000000|2022-01-06 21:20:00|1789.38|1788.88|1789.53|1789.03|1789.68|1789.38|1789.28|1788.85|256
1641504300000|2022-01-06 21:25:00|1789.55|1789.05|1790.04|1789.54|1790.05|1789.67|1789.44|1789.01|257
1641504600000|2022-01-06 21:30:00|1790.06|1789.56|1789.25|1788.75|1790.06|1789.63|1789.08|1788.7|288
1641504900000|2022-01-06 21:35:00|1789.23|1788.73|1789.31|1788.81|1789.45|1789.06|1788.99|1788.56|288
1641505200000|2022-01-06 21:40:00|1789.28|1788.78|1789.74|1789.24|1789.74|1789.29|1789.13|1788.7|271
1641505500000|2022-01-06 21:45:00|1789.72|1789.22|1789.75|1789.25|1789.92|1789.42|1789.53|1789.03|225
1641505800000|2022-01-06 21:50:00|1789.74|1789.24|1790.06|1789.56|1790.06|1789.56|1789.66|1789.16|255
1641506100000|2022-01-06 21:55:00|1790.05|1789.55|1791.49|1790.99|1791.6|1791.1|1790.05|1789.55|338
1641510000000|2022-01-06 23:00:00|1791.5|1791.2|1791.59|1791.09|1791.71|1791.32|1791.37|1790.87|263
1641510300000|2022-01-06 23:05:00|1791.6|1791.1|1791.29|1790.79|1791.64|1791.2|1791.09|1790.69|266
1641510600000|2022-01-06 23:10:00|1791.3|1790.8|1791.44|1791.14|1791.64|1791.23|1791.17|1790.78|205
1641510900000|2022-01-06 23:15:00|1791.43|1791.13|1791.27|1790.77|1791.52|1791.13|1791.12|1790.72|179
1641511200000|2022-01-06 23:20:00|1791.26|1790.76|1791.34|1790.84|1791.5|1791.07|1791.18|1790.72|148
1641511500000|2022-01-06 23:25:00|1791.33|1790.83|1791.4|1790.9|1791.43|1790.93|1791.05|1790.55|159
1641511800000|2022-01-06 23:30:00|1791.49|1790.99|1791.26|1790.76|1791.54|1791.04|1791.01|1790.6|248
1641512100000|2022-01-06 23:35:00|1791.19|1790.69|1790.98|1790.68|1791.24|1790.81|1790.97|1790.54|161
1641512400000|2022-01-06 23:40:00|1790.96|1790.66|1791.13|1790.63|1791.52|1791.12|1790.96|1790.56|395
1641512700000|2022-01-06 23:45:00|1791.11|1790.61|1791.14|1790.64|1791.21|1790.76|1790.77|1790.35|247
1641513000000|2022-01-06 23:50:00|1791.13|1790.63|1791.67|1791.17|1791.67|1791.25|1791.11|1790.61|211
1641513300000|2022-01-06 23:55:00|1791.66|1791.16|1791.75|1791.25|1791.98|1791.56|1791.48|1791.03|214
1641513600000|2022-01-07 00:00:00|1791.76|1791.26|1792|1791.5|1792|1791.62|1791.24|1790.89|411
1641513900000|2022-01-07 00:05:00|1791.99|1791.49|1792.17|1791.67|1792.33|1791.92|1791.93|1791.49|294
1641514200000|2022-01-07 00:10:00|1792.19|1791.69|1791.99|1791.49|1792.26|1791.87|1791.68|1791.24|279
1641514500000|2022-01-07 00:15:00|1792|1791.5|1791.82|1791.32|1792.06|1791.56|1791.77|1791.27|179
1641514800000|2022-01-07 00:20:00|1791.84|1791.34|1791.86|1791.36|1791.9|1791.51|1791.63|1791.14|226
1641515100000|2022-01-07 00:25:00|1791.84|1791.34|1792.16|1791.66|1792.24|1791.74|1791.7|1791.31|230
1641515400000|2022-01-07 00:30:00|1792.18|1791.68|1792.81|1792.31|1792.95|1792.48|1792.14|1791.64|284
1641515700000|2022-01-07 00:35:00|1792.79|1792.29|1792.77|1792.27|1792.85|1792.45|1792.54|1792.05|205
1641516000000|2022-01-07 00:40:00|1792.8|1792.3|1792.83|1792.33|1792.86|1792.47|1792|1791.63|620
1641516300000|2022-01-07 00:45:00|1792.78|1792.28|1792.53|1792.03|1792.91|1792.41|1792.27|1791.77|333
1641516600000|2022-01-07 00:50:00|1792.52|1792.02|1792.37|1791.87|1792.72|1792.31|1792.09|1791.59|232
1641516900000|2022-01-07 00:55:00|1792.38|1791.88|1792.31|1791.81|1792.48|1791.98|1792|1791.6|304
1641517200000|2022-01-07 01:00:00|1792.3|1791.8|1792.18|1791.68|1792.39|1791.98|1791.91|1791.41|643
1641517500000|2022-01-07 01:05:00|1792.2|1791.7|1791.38|1790.88|1792.2|1791.82|1791.24|1790.79|524
1641517800000|2022-01-07 01:10:00|1791.37|1790.87|1790.44|1789.94|1791.51|1791.15|1790.01|1789.61|636
1641518100000|2022-01-07 01:15:00|1790.43|1789.93|1790.95|1790.45|1791.15|1790.71|1790.14|1789.73|536
1641518400000|2022-01-07 01:20:00|1790.94|1790.44|1791.4|1790.9|1791.42|1791.02|1790.77|1790.27|433
1641518700000|2022-01-07 01:25:00|1791.41|1790.91|1791.16|1790.66|1791.92|1791.44|1791.05|1790.66|533
1641519000000|2022-01-07 01:30:00|1791.19|1790.69|1791.27|1790.77|1791.42|1791.05|1790.98|1790.55|472
1641519300000|2022-01-07 01:35:00|1791.26|1790.76|1791.64|1791.14|1791.64|1791.14|1791.15|1790.73|373
1641519600000|2022-01-07 01:40:00|1791.67|1791.17|1792.16|1791.66|1792.16|1791.75|1791.33|1790.87|489
1641519900000|2022-01-07 01:45:00|1792.15|1791.65|1791.82|1791.32|1792.2|1791.7|1791.57|1791.16|380
1641520200000|2022-01-07 01:50:00|1791.84|1791.34|1792.2|1791.7|1792.62|1792.22|1791.76|1791.26|395
1641520500000|2022-01-07 01:55:00|1792.19|1791.69|1791.01|1790.51|1792.19|1791.69|1790.58|1790.24|578
1641520800000|2022-01-07 02:00:00|1791.02|1790.52|1791.04|1790.54|1791.36|1790.97|1790.56|1790.2|543
1641521100000|2022-01-07 02:05:00|1791.03|1790.53|1790.95|1790.45|1791.05|1790.58|1790.35|1789.93|478
1641521400000|2022-01-07 02:10:00|1790.85|1790.55|1791.64|1791.14|1791.65|1791.19|1790.85|1790.35|430
1641521700000|2022-01-07 02:15:00|1791.65|1791.15|1790.89|1790.39|1791.67|1791.17|1790.42|1790.06|398
1641522000000|2022-01-07 02:20:00|1790.88|1790.38|1790.68|1790.18|1791.03|1790.66|1790.42|1790.01|232
1641522300000|2022-01-07 02:25:00|1790.69|1790.19|1790.81|1790.31|1790.95|1790.56|1790.46|1790.07|281
1641522600000|2022-01-07 02:30:00|1790.65|1790.35|1790.4|1789.9|1790.8|1790.39|1790.1|1789.69|480
1641522900000|2022-01-07 02:35:00|1790.41|1789.91|1790.61|1790.11|1790.71|1790.32|1790.04|1789.63|472
1641523200000|2022-01-07 02:40:00|1790.62|1790.12|1791.2|1790.9|1791.26|1790.9|1790.53|1790.09|381
1641523500000|2022-01-07 02:45:00|1791.22|1790.92|1791.89|1791.59|1792|1791.65|1791.21|1790.79|355
1641523800000|2022-01-07 02:50:00|1791.88|1791.58|1792.08|1791.58|1792.23|1791.86|1791.78|1791.34|347
1641524100000|2022-01-07 02:55:00|1792.09|1791.59|1791.94|1791.44|1792.28|1791.88|1791.81|1791.36|238
1641524400000|2022-01-07 03:00:00|1791.91|1791.41|1791.95|1791.45|1792.16|1791.75|1791.77|1791.34|240
1641524700000|2022-01-07 03:05:00|1791.97|1791.47|1791.69|1791.19|1792.16|1791.77|1791.66|1791.18|445
1641525000000|2022-01-07 03:10:00|1791.68|1791.18|1792.09|1791.59|1792.12|1791.62|1791.67|1791.17|192
1641525300000|2022-01-07 03:15:00|1792.07|1791.57|1792.85|1792.35|1793.03|1792.62|1792|1791.57|324
1641525600000|2022-01-07 03:20:00|1792.86|1792.36|1793.21|1792.71|1793.29|1792.91|1792.76|1792.34|442
1641525900000|2022-01-07 03:25:00|1793.23|1792.73|1793.47|1792.97|1793.51|1793.11|1792.99|1792.58|355
1641526200000|2022-01-07 03:30:00|1793.41|1792.91|1792.89|1792.39|1793.51|1793.08|1792.8|1792.38|207
1641526500000|2022-01-07 03:35:00|1792.87|1792.37|1792.59|1792.09|1792.99|1792.59|1792.58|1792.08|200
1641526800000|2022-01-07 03:40:00|1792.6|1792.1|1792.58|1792.08|1792.77|1792.36|1792.35|1791.95|184
1641527100000|2022-01-07 03:45:00|1792.57|1792.07|1792.67|1792.17|1792.68|1792.27|1792.46|1792.02|113
1641527400000|2022-01-07 03:50:00|1792.65|1792.15|1792.95|1792.45|1793|1792.57|1792.36|1791.95|219
1641527700000|2022-01-07 03:55:00|1792.93|1792.43|1793.12|1792.62|1793.14|1792.73|1792.82|1792.38|160
1641528000000|2022-01-07 04:00:00|1793.13|1792.63|1793.27|1792.77|1793.28|1792.87|1792.82|1792.42|192
1641528300000|2022-01-07 04:05:00|1793.25|1792.75|1793.04|1792.54|1793.27|1792.77|1792.97|1792.52|167
1641528600000|2022-01-07 04:10:00|1793.03|1792.53|1792.98|1792.48|1793.09|1792.61|1792.81|1792.42|186
1641528900000|2022-01-07 04:15:00|1793|1792.5|1792.61|1792.11|1793.11|1792.61|1792.6|1792.1|183
1641529200000|2022-01-07 04:20:00|1792.62|1792.12|1792.55|1792.05|1792.63|1792.14|1792.33|1791.89|186
1641529500000|2022-01-07 04:25:00|1792.56|1792.06|1792.73|1792.23|1793.05|1792.55|1792.54|1792.04|165
1641529800000|2022-01-07 04:30:00|1792.74|1792.24|1792.76|1792.26|1792.82|1792.35|1792.59|1792.17|121
1641530100000|2022-01-07 04:35:00|1792.75|1792.25|1792.81|1792.31|1792.84|1792.42|1792.54|1792.14|108
1641530400000|2022-01-07 04:40:00|1792.8|1792.3|1792.88|1792.38|1792.89|1792.39|1792.75|1792.25|103
1641530700000|2022-01-07 04:45:00|1792.89|1792.39|1792.77|1792.27|1793.09|1792.59|1792.6|1792.2|191
1641531000000|2022-01-07 04:50:00|1792.75|1792.25|1792.83|1792.33|1792.85|1792.4|1792.59|1792.18|121
1641531300000|2022-01-07 04:55:00|1792.8|1792.3|1792.95|1792.45|1792.97|1792.56|1792.69|1792.28|186
1641531600000|2022-01-07 05:00:00|1792.98|1792.48|1792.77|1792.27|1793.04|1792.71|1792.66|1792.25|162
1641531900000|2022-01-07 05:05:00|1792.78|1792.28|1792.62|1792.32|1792.95|1792.51|1792.5|1792.1|179
1641532200000|2022-01-07 05:10:00|1792.72|1792.22|1792.74|1792.24|1792.74|1792.34|1792.4|1792|146
1641532500000|2022-01-07 05:15:00|1792.73|1792.23|1792.98|1792.48|1792.98|1792.6|1792.54|1792.15|164
1641532800000|2022-01-07 05:20:00|1792.97|1792.47|1792.86|1792.36|1793.01|1792.62|1792.73|1792.31|87
1641533100000|2022-01-07 05:25:00|1792.77|1792.47|1792.97|1792.47|1793.04|1792.54|1792.55|1792.05|216
1641533400000|2022-01-07 05:30:00|1792.99|1792.49|1792.38|1791.88|1793.23|1792.76|1792.14|1791.7|366
1641533700000|2022-01-07 05:35:00|1792.37|1791.87|1792.07|1791.57|1792.74|1792.25|1791.89|1791.47|293
1641534000000|2022-01-07 05:40:00|1792.06|1791.56|1791.93|1791.43|1792.24|1791.74|1791.65|1791.23|313
1641534300000|2022-01-07 05:45:00|1791.95|1791.45|1791.68|1791.18|1792.04|1791.54|1791.56|1791.06|317
1641534600000|2022-01-07 05:50:00|1791.69|1791.19|1791.41|1790.91|1791.72|1791.26|1791.11|1790.61|446
1641534900000|2022-01-07 05:55:00|1791.42|1790.92|1790.92|1790.62|1791.51|1791.03|1790.71|1790.39|407
1641535200000|2022-01-07 06:00:00|1790.9|1790.6|1790.79|1790.29|1791.39|1790.89|1790.6|1790.19|389
1641535500000|2022-01-07 06:05:00|1790.78|1790.28|1790.44|1789.94|1790.93|1790.43|1790.3|1789.8|476
1641535800000|2022-01-07 06:10:00|1790.43|1789.93|1790.61|1790.11|1790.8|1790.3|1790.16|1789.66|482
1641536100000|2022-01-07 06:15:00|1790.62|1790.12|1789.56|1789.26|1790.66|1790.16|1789.54|1789.18|463
1641536400000|2022-01-07 06:20:00|1789.5|1789.2|1789.36|1788.86|1789.93|1789.43|1789.26|1788.79|440
1641536700000|2022-01-07 06:25:00|1789.35|1788.85|1789.87|1789.37|1789.98|1789.48|1789.13|1788.63|477
1641537000000|2022-01-07 06:30:00|1789.88|1789.38|1789.35|1788.85|1790.06|1789.67|1789.34|1788.84|372
1641537300000|2022-01-07 06:35:00|1789.33|1788.83|1789.76|1789.26|1790.06|1789.66|1789.29|1788.79|464
1641537600000|2022-01-07 06:40:00|1789.74|1789.24|1790.45|1789.95|1790.55|1790.12|1789.55|1789.08|505
1641537900000|2022-01-07 06:45:00|1790.48|1789.98|1790.97|1790.47|1790.97|1790.47|1790.12|1789.81|438
1641538200000|2022-01-07 06:50:00|1791.01|1790.51|1790.67|1790.17|1791.06|1790.56|1790.33|1789.95|385
1641538500000|2022-01-07 06:55:00|1790.69|1790.19|1790.29|1789.79|1790.93|1790.53|1790.17|1789.67|484
1641538800000|2022-01-07 07:00:00|1790.33|1789.83|1792.27|1791.77|1792.32|1791.94|1789.78|1789.34|569
1641539100000|2022-01-07 07:05:00|1792.18|1791.88|1790.76|1790.46|1792.18|1791.88|1790.74|1790.35|615
1641539400000|2022-01-07 07:10:00|1790.8|1790.5|1791.26|1790.76|1791.9|1791.42|1790.8|1790.34|391
1641539700000|2022-01-07 07:15:00|1791.24|1790.74|1790.93|1790.43|1791.35|1790.92|1790.67|1790.17|402
1641540000000|2022-01-07 07:20:00|1790.96|1790.46|1790.9|1790.4|1791.35|1790.88|1790.63|1790.24|400
1641540300000|2022-01-07 07:25:00|1790.92|1790.42|1791.51|1791.01|1791.52|1791.11|1790.77|1790.35|333
1641540600000|2022-01-07 07:30:00|1791.4|1791.1|1791.15|1790.85|1791.48|1791.1|1790.9|1790.54|409
1641540900000|2022-01-07 07:35:00|1791.09|1790.79|1790.67|1790.17|1791.27|1790.83|1790.01|1789.54|471
1641541200000|2022-01-07 07:40:00|1790.66|1790.16|1789.74|1789.24|1790.66|1790.16|1789.62|1789.21|354
1641541500000|2022-01-07 07:45:00|1789.71|1789.21|1788.79|1788.29|1789.71|1789.21|1788.26|1787.82|533
1641541800000|2022-01-07 07:50:00|1788.78|1788.28|1788.94|1788.64|1789.06|1788.66|1788.4|1787.9|395
1641542100000|2022-01-07 07:55:00|1788.91|1788.61|1790.06|1789.76|1790.15|1789.78|1788.83|1788.42|543
1641542400000|2022-01-07 08:00:00|1790.04|1789.74|1789.11|1788.81|1790.46|1790.14|1789.1|1788.78|684
1641542700000|2022-01-07 08:05:00|1789.04|1788.74|1789.36|1789.06|1789.53|1789.23|1788.82|1788.52|607
1641543000000|2022-01-07 08:10:00|1789.33|1789.03|1788.03|1787.73|1789.46|1789.1|1788|1787.61|545
1641543300000|2022-01-07 08:15:00|1788.21|1787.91|1788.71|1788.41|1788.9|1788.54|1788.1|1787.7|531
1641543600000|2022-01-07 08:20:00|1788.7|1788.4|1788.78|1788.48|1789.14|1788.84|1788.26|1787.88|516
1641543900000|2022-01-07 08:25:00|1788.79|1788.49|1789.5|1789.2|1789.74|1789.44|1788.56|1788.14|474
1641544200000|2022-01-07 08:30:00|1789.49|1789.19|1788.94|1788.64|1789.61|1789.22|1788.64|1788.34|508
1641544500000|2022-01-07 08:35:00|1788.93|1788.63|1789.23|1788.93|1790.05|1789.67|1788.73|1788.34|540
1641544800000|2022-01-07 08:40:00|1789.33|1788.83|1789.49|1788.99|1789.52|1789.11|1788.4|1788.09|615
1641545100000|2022-01-07 08:45:00|1789.48|1788.98|1789.92|1789.62|1790.03|1789.65|1788.9|1788.54|700
1641545400000|2022-01-07 08:50:00|1789.91|1789.61|1789.59|1789.29|1790.71|1790.32|1789.41|1789.06|669
1641545700000|2022-01-07 08:55:00|1789.67|1789.17|1790.91|1790.41|1790.94|1790.56|1789.57|1789.17|569
1641546000000|2022-01-07 09:00:00|1790.74|1790.44|1789.8|1789.5|1790.83|1790.45|1789.7|1789.28|557
1641546300000|2022-01-07 09:05:00|1789.79|1789.49|1788.78|1788.48|1790.31|1789.93|1788.7|1788.38|524
1641546600000|2022-01-07 09:10:00|1788.79|1788.49|1789.92|1789.62|1790.22|1789.85|1788.77|1788.36|517
1641546900000|2022-01-07 09:15:00|1789.91|1789.61|1790.67|1790.17|1790.67|1790.28|1789.54|1789.19|513
1641547200000|2022-01-07 09:20:00|1790.65|1790.15|1790.77|1790.27|1791.32|1790.97|1790.56|1790.14|589
1641547500000|2022-01-07 09:25:00|1790.78|1790.28|1790.54|1790.24|1791.29|1790.89|1790.33|1789.93|454
1641547800000|2022-01-07 09:30:00|1790.53|1790.23|1791.17|1790.87|1791.71|1791.36|1790.31|1789.9|484
1641548100000|2022-01-07 09:35:00|1791.16|1790.86|1791.59|1791.09|1791.84|1791.44|1791.16|1790.86|446
1641548400000|2022-01-07 09:40:00|1791.47|1791.17|1792.9|1792.4|1793.54|1793.14|1791.46|1791.06|649
1641548700000|2022-01-07 09:45:00|1792.89|1792.39|1792.4|1792.1|1792.95|1792.51|1792.14|1791.76|485
1641549000000|2022-01-07 09:50:00|1792.5|1792|1792.9|1792.4|1793.17|1792.85|1792.39|1792|446
1641549300000|2022-01-07 09:55:00|1792.92|1792.42|1793.4|1792.9|1794.12|1793.81|1792.82|1792.42|549
1641549600000|2022-01-07 10:00:00|1793.3|1793|1793.62|1793.32|1794.25|1793.88|1793.21|1792.88|555
1641549900000|2022-01-07 10:05:00|1793.72|1793.22|1793.73|1793.43|1794.03|1793.64|1793.25|1792.86|408
1641550200000|2022-01-07 10:10:00|1793.71|1793.41|1793.5|1793.2|1794.14|1793.75|1793.45|1793.07|400
1641550500000|2022-01-07 10:15:00|1793.53|1793.23|1793.43|1792.93|1793.76|1793.41|1793.13|1792.73|430
1641550800000|2022-01-07 10:20:00|1793.41|1792.91|1792.58|1792.28|1793.44|1793.12|1792.26|1791.9|533
1641551100000|2022-01-07 10:25:00|1792.56|1792.26|1792.01|1791.71|1792.71|1792.33|1791.95|1791.65|380
1641551400000|2022-01-07 10:30:00|1792.15|1791.65|1791.61|1791.31|1792.16|1791.7|1791.51|1791.1|483
1641551700000|2022-01-07 10:35:00|1791.62|1791.32|1791.65|1791.15|1791.98|1791.65|1791.5|1791.12|396
1641552000000|2022-01-07 10:40:00|1791.66|1791.16|1791.81|1791.51|1792.41|1792.02|1791.46|1791.07|430
1641552300000|2022-01-07 10:45:00|1791.91|1791.41|1791.62|1791.32|1792.13|1791.72|1791.58|1791.18|304
1641552600000|2022-01-07 10:50:00|1791.61|1791.31|1791.52|1791.22|1791.94|1791.54|1791.34|1791.02|292
1641552900000|2022-01-07 10:55:00|1791.63|1791.13|1791.5|1791.2|1791.9|1791.51|1791.47|1791.09|261
1641553200000|2022-01-07 11:00:00|1791.51|1791.21|1791.08|1790.58|1791.55|1791.21|1790.1|1789.8|538
1641553500000|2022-01-07 11:05:00|1790.97|1790.67|1790.1|1789.6|1791.23|1790.79|1789.91|1789.52|402
1641553800000|2022-01-07 11:10:00|1790.09|1789.59|1790.35|1790.05|1790.74|1790.38|1789.97|1789.57|438
1641554100000|2022-01-07 11:15:00|1790.36|1790.06|1790.82|1790.32|1790.9|1790.51|1790.34|1789.94|361
1641554400000|2022-01-07 11:20:00|1790.81|1790.31|1791.08|1790.58|1791.21|1790.83|1790.57|1790.18|370
1641554700000|2022-01-07 11:25:00|1790.98|1790.68|1791.25|1790.75|1791.47|1791.09|1790.93|1790.53|219
1641555000000|2022-01-07 11:30:00|1791.14|1790.84|1791.12|1790.82|1791.69|1791.32|1791.03|1790.65|308
1641555300000|2022-01-07 11:35:00|1791.1|1790.8|1791.49|1791.19|1791.67|1791.29|1791.1|1790.71|302
1641555600000|2022-01-07 11:40:00|1791.48|1791.18|1791.58|1791.08|1791.68|1791.27|1791.28|1790.89|369
1641555900000|2022-01-07 11:45:00|1791.59|1791.09|1792.88|1792.58|1793.1|1792.71|1791.38|1791|425
1641556200000|2022-01-07 11:50:00|1792.91|1792.61|1792.97|1792.67|1793.88|1793.5|1792.74|1792.41|675
1641556500000|2022-01-07 11:55:00|1793.07|1792.57|1793.56|1793.26|1794.04|1793.64|1792.67|1792.32|612
1641556800000|2022-01-07 12:00:00|1793.55|1793.25|1793.53|1793.23|1793.87|1793.46|1793.29|1792.95|654
1641557100000|2022-01-07 12:05:00|1793.5|1793.2|1793.25|1792.95|1793.85|1793.45|1792.51|1792.17|573
1641557400000|2022-01-07 12:10:00|1793.3|1793|1792.65|1792.35|1793.47|1793.07|1792.04|1791.64|491
1641557700000|2022-01-07 12:15:00|1792.66|1792.36|1792.75|1792.45|1793.03|1792.63|1791.96|1791.66|466
1641558000000|2022-01-07 12:20:00|1792.96|1792.46|1793|1792.7|1793.16|1792.79|1791.5|1791.14|573
1641558300000|2022-01-07 12:25:00|1793.1|1792.6|1793.42|1792.92|1793.45|1793.06|1792.75|1792.45|488
1641558600000|2022-01-07 12:30:00|1793.4|1792.9|1793.49|1793.19|1793.76|1793.38|1793.09|1792.74|464
1641558900000|2022-01-07 12:35:00|1793.46|1793.16|1792.64|1792.34|1793.63|1793.25|1792.63|1792.25|499
1641559200000|2022-01-07 12:40:00|1792.6|1792.3|1790.93|1790.43|1792.93|1792.53|1790.62|1790.32|690
1641559500000|2022-01-07 12:45:00|1790.85|1790.55|1791.09|1790.79|1791.22|1790.87|1790.23|1789.86|642
1641559800000|2022-01-07 12:50:00|1791.08|1790.78|1790.82|1790.52|1791.14|1790.79|1790.54|1790.16|625
1641560100000|2022-01-07 12:55:00|1790.83|1790.53|1789.51|1789.21|1791.02|1790.64|1789.5|1789.17|805
1641560400000|2022-01-07 13:00:00|1789.56|1789.26|1789.1|1788.6|1790.1|1789.71|1788.57|1788.27|999
1641560700000|2022-01-07 13:05:00|1789|1788.7|1789.81|1789.51|1789.96|1789.57|1788.17|1787.84|910
1641561000000|2022-01-07 13:10:00|1789.79|1789.49|1788.92|1788.62|1790.61|1790.26|1788.85|1788.46|875
1641561300000|2022-01-07 13:15:00|1788.88|1788.58|1790.8|1790.5|1791.93|1791.57|1788.87|1788.5|863
1641561600000|2022-01-07 13:20:00|1790.77|1790.47|1789.15|1788.85|1790.96|1790.58|1788.54|1788.15|1071
1641561900000|2022-01-07 13:25:00|1789.08|1788.78|1789.18|1788.68|1790.08|1789.58|1788.28|1787.87|1016
1641562200000|2022-01-07 13:30:00|1789.21|1788.71|1792.83|1792.33|1796.57|1796.07|1789.04|1787.78|2135
1641562500000|2022-01-07 13:35:00|1792.76|1792.26|1783.72|1783.42|1793.16|1792.66|1783.72|1783.37|2042
1641562800000|2022-01-07 13:40:00|1783.75|1783.45|1790.61|1790.11|1790.61|1790.19|1782.82|1782.4|1901
1641563100000|2022-01-07 13:45:00|1790.66|1790.16|1793.1|1792.6|1793.45|1793.04|1790.66|1790.16|1788
1641563400000|2022-01-07 13:50:00|1793.06|1792.56|1790.04|1789.54|1793.33|1792.96|1789.15|1788.79|1577
1641563700000|2022-01-07 13:55:00|1790.09|1789.59|1789.57|1789.07|1792.11|1791.61|1788.57|1788.19|1488
1641564000000|2022-01-07 14:00:00|1789.56|1789.06|1791.49|1790.99|1791.7|1791.21|1789.49|1788.99|1459
1641564300000|2022-01-07 14:05:00|1791.44|1790.94|1792.3|1792|1792.6|1792.13|1791.2|1790.73|1192
1641564600000|2022-01-07 14:10:00|1792.43|1792.13|1794.37|1793.87|1794.66|1794.16|1791.78|1791.3|1146
1641564900000|2022-01-07 14:15:00|1794.35|1793.85|1793.83|1793.33|1794.98|1794.54|1793.24|1792.81|1379
1641565200000|2022-01-07 14:20:00|1793.89|1793.39|1793.24|1792.74|1794.79|1794.36|1793.06|1792.74|1256
1641565500000|2022-01-07 14:25:00|1793.26|1792.76|1792.45|1791.95|1793.74|1793.34|1792.44|1791.94|1058
1641565800000|2022-01-07 14:30:00|1792.41|1791.91|1790.24|1789.74|1793.22|1792.92|1789.99|1789.58|1420
1641566100000|2022-01-07 14:35:00|1790.21|1789.71|1792.16|1791.86|1792.61|1792.24|1789.59|1789.18|1490
1641566400000|2022-01-07 14:40:00|1792.1|1791.8|1793.65|1793.35|1793.67|1793.35|1791.5|1791.2|1387
1641566700000|2022-01-07 14:45:00|1793.63|1793.33|1791.63|1791.13|1794.43|1794.11|1791.38|1791|1396
1641567000000|2022-01-07 14:50:00|1791.64|1791.14|1791.42|1790.92|1792.5|1792.17|1790.83|1790.46|1312
1641567300000|2022-01-07 14:55:00|1791.41|1790.91|1791.3|1790.8|1791.85|1791.46|1790.83|1790.36|1193
1641567600000|2022-01-07 15:00:00|1791.16|1790.86|1791.63|1791.13|1793.2|1792.84|1790.35|1790.02|1240
1641567900000|2022-01-07 15:05:00|1791.62|1791.12|1791.72|1791.42|1792.48|1792.08|1791.28|1790.89|1099
1641568200000|2022-01-07 15:10:00|1791.73|1791.43|1790.13|1789.83|1792.57|1792.2|1790|1789.6|1085
1641568500000|2022-01-07 15:15:00|1790.14|1789.84|1791.75|1791.45|1791.77|1791.47|1789.32|1788.92|1286
1641568800000|2022-01-07 15:20:00|1791.73|1791.43|1792.49|1792.19|1793.89|1793.5|1791.42|1790.99|1305
1641569100000|2022-01-07 15:25:00|1792.48|1792.18|1791.8|1791.3|1792.58|1792.18|1791.09|1790.61|1163
1641569400000|2022-01-07 15:30:00|1791.77|1791.27|1790.93|1790.43|1791.88|1791.58|1790.7|1790.21|965
1641569700000|2022-01-07 15:35:00|1790.92|1790.42|1789.18|1788.68|1791.34|1790.84|1789.01|1788.68|1044
1641570000000|2022-01-07 15:40:00|1789.15|1788.65|1788.22|1787.72|1789.64|1789.31|1787.9|1787.54|1266
1641570300000|2022-01-07 15:45:00|1788.23|1787.73|1787.74|1787.24|1789.35|1788.85|1786.74|1786.35|1293
1641570600000|2022-01-07 15:50:00|1787.77|1787.27|1789.62|1789.12|1789.68|1789.18|1787.26|1786.84|1337
1641570900000|2022-01-07 15:55:00|1789.71|1789.21|1789.49|1788.99|1789.94|1789.44|1788.66|1788.26|1038
1641571200000|2022-01-07 16:00:00|1789.58|1789.08|1792.18|1791.88|1792.32|1792.02|1789.57|1789.07|1126
1641571500000|2022-01-07 16:05:00|1792.37|1791.87|1792.09|1791.59|1792.81|1792.38|1791.76|1791.26|1159
1641571800000|2022-01-07 16:10:00|1792.06|1791.56|1791.03|1790.53|1792.5|1792|1790.78|1790.28|923
1641572100000|2022-01-07 16:15:00|1791.01|1790.51|1790.87|1790.37|1791.92|1791.42|1790.81|1790.31|941
1641572400000|2022-01-07 16:20:00|1790.86|1790.36|1790.38|1789.88|1791.22|1790.72|1789.75|1789.27|1003
1641572700000|2022-01-07 16:25:00|1790.39|1789.89|1790.69|1790.39|1791.46|1790.96|1790.09|1789.72|881
1641573000000|2022-01-07 16:30:00|1790.68|1790.38|1791|1790.7|1791.6|1791.1|1790.59|1790.2|919
1641573300000|2022-01-07 16:35:00|1791.02|1790.72|1792.19|1791.69|1792.24|1791.86|1791.02|1790.72|872
1641573600000|2022-01-07 16:40:00|1792.18|1791.68|1792.89|1792.59|1793.48|1793.09|1791.83|1791.47|926
1641573900000|2022-01-07 16:45:00|1792.9|1792.6|1791.88|1791.38|1793.18|1792.76|1791.58|1791.08|725
1641574200000|2022-01-07 16:50:00|1792.01|1791.51|1793.39|1792.89|1793.58|1793.21|1791.83|1791.33|826
1641574500000|2022-01-07 16:55:00|1793.43|1792.93|1794.32|1793.82|1794.99|1794.69|1793.43|1792.93|935
1641574800000|2022-01-07 17:00:00|1794.33|1793.83|1794.11|1793.61|1795.57|1795.07|1793.91|1793.41|985
1641575100000|2022-01-07 17:05:00|1794.1|1793.6|1793.26|1792.76|1794.93|1794.43|1793.25|1792.75|837
1641575400000|2022-01-07 17:10:00|1793.27|1792.77|1792.87|1792.37|1793.45|1792.95|1792.6|1792.1|744
1641575700000|2022-01-07 17:15:00|1792.89|1792.39|1793.65|1793.15|1793.73|1793.23|1792.86|1792.36|700
1641576000000|2022-01-07 17:20:00|1793.66|1793.16|1793.1|1792.6|1793.77|1793.27|1793|1792.5|618
1641576300000|2022-01-07 17:25:00|1793.11|1792.61|1793.16|1792.86|1793.4|1793|1792.9|1792.51|477
1641576600000|2022-01-07 17:30:00|1793.15|1792.85|1793.57|1793.07|1793.93|1793.54|1793.15|1792.8|559
1641576900000|2022-01-07 17:35:00|1793.59|1793.09|1793.34|1792.84|1794.01|1793.62|1792.79|1792.37|548
1641577200000|2022-01-07 17:40:00|1793.35|1792.85|1794.7|1794.4|1794.76|1794.44|1793.06|1792.74|609
1641577500000|2022-01-07 17:45:00|1794.68|1794.38|1795.16|1794.86|1795.57|1795.22|1794.63|1794.25|795
1641577800000|2022-01-07 17:50:00|1795.13|1794.83|1796.79|1796.29|1796.87|1796.46|1795.11|1794.65|764
1641578100000|2022-01-07 17:55:00|1796.81|1796.31|1796.27|1795.77|1797.04|1796.64|1796.24|1795.75|790
1641578400000|2022-01-07 18:00:00|1796.32|1795.82|1795.88|1795.58|1796.42|1796.05|1795.7|1795.31|714
1641578700000|2022-01-07 18:05:00|1795.92|1795.62|1796.33|1795.83|1796.74|1796.34|1795.54|1795.13|672
1641579000000|2022-01-07 18:10:00|1796.32|1795.82|1797.21|1796.71|1797.26|1796.85|1796.29|1795.81|595
1641579300000|2022-01-07 18:15:00|1797.22|1796.72|1797.08|1796.58|1797.25|1796.86|1796.72|1796.32|684
1641579600000|2022-01-07 18:20:00|1797.07|1796.57|1797.29|1796.99|1797.97|1797.61|1796.81|1796.42|828
1641579900000|2022-01-07 18:25:00|1797.34|1797.04|1797.28|1796.98|1798.76|1798.42|1797.17|1796.85|946
1641580200000|2022-01-07 18:30:00|1797.24|1796.94|1798.36|1797.86|1798.64|1798.17|1796.68|1796.31|764
1641580500000|2022-01-07 18:35:00|1798.39|1797.89|1797.98|1797.48|1798.95|1798.55|1797.79|1797.37|649
1641580800000|2022-01-07 18:40:00|1797.99|1797.49|1797.65|1797.15|1798.44|1798.05|1797.39|1797|440
1641581100000|2022-01-07 18:45:00|1797.67|1797.17|1797.61|1797.31|1798.4|1797.9|1797.58|1797.16|491
1641581400000|2022-01-07 18:50:00|1797.63|1797.33|1796.71|1796.21|1797.73|1797.33|1796.51|1796.09|501
1641581700000|2022-01-07 18:55:00|1796.73|1796.23|1796.71|1796.21|1796.99|1796.54|1796.43|1796.05|406
1641582000000|2022-01-07 19:00:00|1796.7|1796.2|1795.35|1794.85|1797.01|1796.64|1795.19|1794.82|563
1641582300000|2022-01-07 19:05:00|1795.18|1794.88|1795.84|1795.54|1795.91|1795.59|1795.04|1794.66|580
1641582600000|2022-01-07 19:10:00|1795.83|1795.53|1796.33|1795.83|1796.68|1796.32|1795.46|1795.06|479
1641582900000|2022-01-07 19:15:00|1796.3|1795.8|1796.01|1795.51|1796.62|1796.25|1795.9|1795.51|303
1641583200000|2022-01-07 19:20:00|1796|1795.5|1796.08|1795.78|1796.46|1796.06|1795.64|1795.25|400
1641583500000|2022-01-07 19:25:00|1796.11|1795.81|1796.94|1796.44|1796.96|1796.54|1796.1|1795.69|308
1641583800000|2022-01-07 19:30:00|1796.93|1796.43|1797.92|1797.42|1797.95|1797.62|1796.82|1796.39|472
1641584100000|2022-01-07 19:35:00|1797.97|1797.47|1797.2|1796.7|1798|1797.5|1797.08|1796.7|419
1641584400000|2022-01-07 19:40:00|1797.1|1796.8|1797.42|1796.92|1797.51|1797.1|1796.75|1796.35|435
1641584700000|2022-01-07 19:45:00|1797.43|1796.93|1796.97|1796.47|1797.53|1797.13|1796.66|1796.26|455
1641585000000|2022-01-07 19:50:00|1796.96|1796.46|1796.85|1796.35|1797.12|1796.65|1796.56|1796.06|372
1641585300000|2022-01-07 19:55:00|1796.87|1796.37|1797.02|1796.52|1797.26|1796.76|1796.52|1796.04|537
1641585600000|2022-01-07 20:00:00|1797.04|1796.54|1797.17|1796.67|1797.37|1796.87|1796.48|1796|743
1641585900000|2022-01-07 20:05:00|1797.18|1796.68|1797.6|1797.1|1797.66|1797.25|1797.07|1796.57|437
1641586200000|2022-01-07 20:10:00|1797.61|1797.11|1796.88|1796.38|1797.74|1797.44|1796.82|1796.32|430
1641586500000|2022-01-07 20:15:00|1796.87|1796.37|1796.95|1796.45|1797.2|1796.75|1796.8|1796.3|347
1641586800000|2022-01-07 20:20:00|1796.93|1796.43|1796.23|1795.73|1797.05|1796.55|1796.1|1795.6|349
1641587100000|2022-01-07 20:25:00|1796.17|1795.67|1795.44|1794.94|1796.25|1795.75|1795.26|1794.76|432
1641587400000|2022-01-07 20:30:00|1795.43|1794.93|1795.3|1794.8|1795.78|1795.28|1795.25|1794.75|370
1641587700000|2022-01-07 20:35:00|1795.26|1794.76|1795.29|1794.79|1795.53|1795.03|1794.99|1794.59|384
1641588000000|2022-01-07 20:40:00|1795.33|1794.83|1795.03|1794.53|1795.56|1795.15|1794.87|1794.37|355
1641588300000|2022-01-07 20:45:00|1795.02|1794.52|1794.88|1794.38|1795.24|1794.74|1794.75|1794.25|371
1641588600000|2022-01-07 20:50:00|1794.94|1794.44|1794.84|1794.34|1795.04|1794.54|1794.57|1794.17|446
1641588900000|2022-01-07 20:55:00|1794.85|1794.35|1796.26|1795.76|1796.31|1795.81|1794.8|1794.3|646
1641589200000|2022-01-07 21:00:00|1796.15|1795.65|1795.22|1794.72|1796.15|1795.65|1795.06|1794.56|490
1641589500000|2022-01-07 21:05:00|1795.18|1794.68|1795.4|1794.9|1795.71|1795.21|1795.18|1794.68|248
1641589800000|2022-01-07 21:10:00|1795.39|1794.89|1795.32|1794.82|1795.39|1794.96|1795.15|1794.65|170
1641590100000|2022-01-07 21:15:00|1795.3|1794.8|1795.79|1795.29|1795.8|1795.3|1795.3|1794.8|160
1641590400000|2022-01-07 21:20:00|1795.81|1795.31|1795.9|1795.4|1795.93|1795.43|1795.75|1795.25|114
1641590700000|2022-01-07 21:25:00|1795.92|1795.42|1796.08|1795.58|1796.13|1795.63|1795.8|1795.39|143
1641591000000|2022-01-07 21:30:00|1796.06|1795.56|1795.79|1795.29|1796.24|1795.74|1795.65|1795.15|185
1641591300000|2022-01-07 21:35:00|1795.8|1795.3|1796.41|1795.91|1796.51|1796.01|1795.8|1795.3|210
1641591600000|2022-01-07 21:40:00|1796.4|1795.9|1796.35|1795.85|1796.51|1796.01|1796.22|1795.72|150
1641591900000|2022-01-07 21:45:00|1796.36|1795.86|1796.46|1795.96|1796.77|1796.27|1796.16|1795.66|189
1641592200000|2022-01-07 21:50:00|1796.44|1795.94|1796.73|1796.23|1796.93|1796.43|1796.36|1795.86|184
1641592500000|2022-01-07 21:55:00|1796.63|1796.13|1797.27|1796.77|1797.51|1797.01|1796.44|1795.94|304
1641769200000|2022-01-09 23:00:00|1795.18|1794.68|1795.44|1794.94|1796.49|1795.99|1795.08|1794.58|470
1641769500000|2022-01-09 23:05:00|1795.39|1794.89|1795.43|1794.93|1795.99|1795.49|1795.11|1794.61|609
1641769800000|2022-01-09 23:10:00|1795.45|1794.95|1796.35|1795.85|1796.41|1795.91|1795.23|1794.77|436
1641770100000|2022-01-09 23:15:00|1796.39|1795.89|1795.2|1794.7|1796.4|1795.9|1795.2|1794.7|370
1641770400000|2022-01-09 23:20:00|1795.21|1794.71|1795.98|1795.48|1796.17|1795.67|1795|1794.5|290
1641770700000|2022-01-09 23:25:00|1796|1795.5|1795.99|1795.49|1796.09|1795.59|1795.75|1795.25|216
1641771000000|2022-01-09 23:30:00|1795.98|1795.48|1796.31|1795.81|1796.31|1795.91|1795.62|1795.22|259
1641771300000|2022-01-09 23:35:00|1796.33|1795.83|1795.25|1794.75|1796.44|1795.96|1795.07|1794.73|407
1641771600000|2022-01-09 23:40:00|1795.2|1794.7|1795.04|1794.54|1795.4|1794.99|1794.81|1794.38|423
1641771900000|2022-01-09 23:45:00|1795.05|1794.55|1795.61|1795.11|1795.66|1795.16|1795.02|1794.52|289
1641772200000|2022-01-09 23:50:00|1795.62|1795.12|1795.38|1795.08|1795.74|1795.24|1795.31|1794.87|233
1641772500000|2022-01-09 23:55:00|1795.42|1795.12|1795.48|1794.98|1795.75|1795.3|1795.29|1794.89|231
1641772800000|2022-01-10 00:00:00|1795.47|1794.97|1795.09|1794.59|1795.49|1795.03|1794.89|1794.48|282
1641773100000|2022-01-10 00:05:00|1795.08|1794.58|1793.94|1793.44|1795.11|1794.61|1792.49|1792.19|361
1641773400000|2022-01-10 00:10:00|1793.91|1793.41|1794.24|1793.74|1794.79|1794.29|1793.69|1793.19|465
1641773700000|2022-01-10 00:15:00|1794.06|1793.56|1793.97|1793.67|1794.57|1794.16|1793.8|1793.3|356
1641774000000|2022-01-10 00:20:00|1794.07|1793.57|1793.91|1793.41|1794.15|1793.75|1793.59|1793.18|358
1641774300000|2022-01-10 00:25:00|1793.92|1793.42|1793.93|1793.43|1794.41|1794|1793.78|1793.38|305
1641774600000|2022-01-10 00:30:00|1793.91|1793.41|1794.58|1794.08|1794.8|1794.41|1793.8|1793.39|390
1641774900000|2022-01-10 00:35:00|1794.6|1794.1|1795.25|1794.75|1795.28|1794.85|1794.29|1793.87|230
1641775200000|2022-01-10 00:40:00|1795.24|1794.74|1795.21|1794.71|1795.51|1795.01|1795.05|1794.58|330
1641775500000|2022-01-10 00:45:00|1795.2|1794.7|1794.36|1793.86|1795.29|1794.79|1794.18|1793.77|261
1641775800000|2022-01-10 00:50:00|1794.37|1793.87|1795.12|1794.62|1795.22|1794.72|1794.24|1793.74|186
1641776100000|2022-01-10 00:55:00|1795.13|1794.63|1794.7|1794.2|1795.23|1794.73|1794.58|1794.08|192
1641776400000|2022-01-10 01:00:00|1794.72|1794.22|1795.34|1794.84|1797|1796.51|1794.49|1794.12|1008
1641776700000|2022-01-10 01:05:00|1795.33|1794.83|1794.71|1794.21|1795.96|1795.46|1794.3|1793.92|688
1641777000000|2022-01-10 01:10:00|1794.72|1794.22|1794.41|1793.91|1795.16|1794.66|1794.31|1793.81|520
1641777300000|2022-01-10 01:15:00|1794.45|1793.95|1795.03|1794.53|1795.16|1794.66|1793.55|1793.05|480
1641777600000|2022-01-10 01:20:00|1795.02|1794.52|1795.43|1794.93|1795.5|1795.04|1794.54|1794.04|403
1641777900000|2022-01-10 01:25:00|1795.4|1794.9|1795.58|1795.08|1795.69|1795.19|1795.08|1794.67|455
1641778200000|2022-01-10 01:30:00|1795.56|1795.06|1796.78|1796.28|1797|1796.5|1795.08|1794.67|647
1641778500000|2022-01-10 01:35:00|1796.82|1796.32|1795.59|1795.09|1797.03|1796.66|1795.47|1794.97|649
1641778800000|2022-01-10 01:40:00|1795.56|1795.06|1796.5|1796|1796.7|1796.2|1795.53|1795.03|437
1641779100000|2022-01-10 01:45:00|1796.48|1795.98|1795.87|1795.37|1796.59|1796.09|1795.58|1795.08|467
1641779400000|2022-01-10 01:50:00|1795.85|1795.35|1794.85|1794.35|1795.98|1795.48|1794.81|1794.33|472
1641779700000|2022-01-10 01:55:00|1794.83|1794.33|1795.32|1794.82|1795.72|1795.22|1794.79|1794.29|555
1641780000000|2022-01-10 02:00:00|1795.3|1794.8|1796.22|1795.72|1796.52|1796.02|1795.05|1794.61|467
1641780300000|2022-01-10 02:05:00|1796.21|1795.71|1796.09|1795.59|1796.33|1795.83|1795.33|1794.86|592
1641780600000|2022-01-10 02:10:00|1796.1|1795.6|1795.36|1794.86|1796.1|1795.6|1795.08|1794.6|482
1641780900000|2022-01-10 02:15:00|1795.37|1794.87|1795.17|1794.87|1795.9|1795.49|1795.15|1794.82|307
1641781200000|2022-01-10 02:20:00|1795.16|1794.86|1795.06|1794.56|1795.27|1794.87|1794.64|1794.18|372
1641781500000|2022-01-10 02:25:00|1795.07|1794.57|1795.31|1794.81|1795.44|1794.97|1794.79|1794.39|323
1641781800000|2022-01-10 02:30:00|1795.32|1794.82|1795.69|1795.19|1796.08|1795.67|1795.15|1794.74|554
1641782100000|2022-01-10 02:35:00|1795.67|1795.17|1796.01|1795.51|1796.27|1795.77|1795.12|1794.67|395
1641782400000|2022-01-10 02:40:00|1796.03|1795.53|1795.79|1795.29|1796.03|1795.53|1795.47|1794.97|340
1641782700000|2022-01-10 02:45:00|1795.78|1795.28|1795.17|1794.67|1795.78|1795.28|1794.86|1794.41|511
1641783000000|2022-01-10 02:50:00|1795.16|1794.66|1794.52|1794.02|1795.2|1794.7|1794.51|1794.02|399
1641783300000|2022-01-10 02:55:00|1794.53|1794.03|1794.75|1794.25|1794.75|1794.31|1793.96|1793.46|661
1641783600000|2022-01-10 03:00:00|1794.68|1794.18|1794.28|1793.78|1794.71|1794.21|1793.81|1793.39|449
1641783900000|2022-01-10 03:05:00|1794.26|1793.76|1793.5|1793|1794.32|1793.82|1793.5|1793|463
1641784200000|2022-01-10 03:10:00|1793.49|1792.99|1793.34|1792.84|1793.83|1793.33|1793.33|1792.83|405
1641784500000|2022-01-10 03:15:00|1793.32|1792.82|1793.11|1792.61|1793.42|1792.92|1792.85|1792.35|315
1641784800000|2022-01-10 03:20:00|1793.12|1792.62|1793.44|1792.94|1793.61|1793.22|1792.91|1792.5|324
1641785100000|2022-01-10 03:25:00|1793.46|1792.96|1792.54|1792.04|1793.5|1793.01|1792.43|1791.95|586
1641785400000|2022-01-10 03:30:00|1792.56|1792.06|1792.54|1792.04|1792.91|1792.52|1792.5|1792|346
1641785700000|2022-01-10 03:35:00|1792.53|1792.03|1792.35|1791.85|1792.8|1792.4|1792.26|1791.76|308
1641786000000|2022-01-10 03:40:00|1792.34|1791.84|1792.43|1791.93|1792.45|1792.06|1791.93|1791.54|343
1641786300000|2022-01-10 03:45:00|1792.42|1791.92|1792.73|1792.23|1792.73|1792.23|1792.42|1791.92|248
1641786600000|2022-01-10 03:50:00|1792.72|1792.22|1792.36|1791.86|1792.74|1792.24|1792.24|1791.74|210
1641786900000|2022-01-10 03:55:00|1792.37|1791.87|1792.47|1791.97|1792.55|1792.05|1792.05|1791.55|296
1641787200000|2022-01-10 04:00:00|1792.45|1791.95|1793.2|1792.7|1793.29|1792.85|1792.14|1791.77|301
1641787500000|2022-01-10 04:05:00|1793.16|1792.66|1792.86|1792.36|1793.28|1792.78|1792.85|1792.35|260
1641787800000|2022-01-10 04:10:00|1792.85|1792.35|1793.12|1792.62|1793.13|1792.63|1792.74|1792.26|131
1641788100000|2022-01-10 04:15:00|1793.11|1792.61|1792.83|1792.33|1793.15|1792.65|1792.6|1792.22|160
1641788400000|2022-01-10 04:20:00|1792.8|1792.3|1792.86|1792.36|1792.99|1792.51|1792.67|1792.17|179
1641788700000|2022-01-10 04:25:00|1792.71|1792.41|1792.61|1792.11|1792.82|1792.41|1792.57|1792.07|154
1641789000000|2022-01-10 04:30:00|1792.63|1792.13|1793.01|1792.51|1793.12|1792.73|1792.5|1792.08|175
1641789300000|2022-01-10 04:35:00|1793.02|1792.52|1793.48|1792.98|1793.6|1793.1|1792.91|1792.48|181
1641789600000|2022-01-10 04:40:00|1793.45|1792.95|1792.81|1792.31|1793.61|1793.11|1792.77|1792.27|194
1641789900000|2022-01-10 04:45:00|1792.8|1792.3|1793.17|1792.67|1793.3|1792.82|1792.51|1792.04|238
1641790200000|2022-01-10 04:50:00|1793.18|1792.68|1792.73|1792.23|1793.2|1792.71|1792.53|1792.13|231
1641790500000|2022-01-10 04:55:00|1792.71|1792.21|1792.78|1792.28|1792.89|1792.39|1792.69|1792.19|145
1641790800000|2022-01-10 05:00:00|1792.79|1792.29|1792.52|1792.02|1792.81|1792.31|1792.3|1791.88|256
1641791100000|2022-01-10 05:05:00|1792.5|1792|1792.18|1791.68|1792.51|1792.13|1792.07|1791.57|235
1641791400000|2022-01-10 05:10:00|1792.19|1791.69|1792.31|1791.81|1792.5|1792.1|1791.71|1791.29|256
1641791700000|2022-01-10 05:15:00|1792.32|1791.82|1792.74|1792.24|1792.85|1792.38|1792.27|1791.77|237
1641792000000|2022-01-10 05:20:00|1792.77|1792.27|1792.8|1792.3|1792.85|1792.35|1792.58|1792.08|169
1641792300000|2022-01-10 05:25:00|1792.81|1792.31|1792.96|1792.46|1793.22|1792.81|1792.62|1792.2|232
1641792600000|2022-01-10 05:30:00|1792.94|1792.44|1793.48|1792.98|1793.64|1793.14|1792.74|1792.33|441
1641792900000|2022-01-10 05:35:00|1793.47|1792.97|1793.34|1792.84|1793.52|1793.08|1793.1|1792.6|282
1641793200000|2022-01-10 05:40:00|1793.35|1792.85|1793.48|1792.98|1793.88|1793.38|1793.14|1792.7|269
1641793500000|2022-01-10 05:45:00|1793.49|1792.99|1794.12|1793.62|1794.22|1793.72|1793.09|1792.59|408
1641793800000|2022-01-10 05:50:00|1794.13|1793.63|1793.99|1793.49|1794.53|1794.03|1793.81|1793.31|480
1641794100000|2022-01-10 05:55:00|1793.98|1793.48|1793.42|1792.92|1794|1793.5|1793.3|1792.8|417
1641794400000|2022-01-10 06:00:00|1793.4|1792.9|1793.48|1792.98|1793.75|1793.25|1793.26|1792.86|331
1641794700000|2022-01-10 06:05:00|1793.5|1793|1792.65|1792.15|1793.57|1793.07|1792.23|1791.9|537
1641795000000|2022-01-10 06:10:00|1792.64|1792.14|1792.7|1792.2|1792.96|1792.5|1792.21|1791.8|439
1641795300000|2022-01-10 06:15:00|1792.58|1792.28|1792.87|1792.37|1793.05|1792.64|1792.58|1792.15|346
1641795600000|2022-01-10 06:20:00|1792.88|1792.38|1792.74|1792.24|1792.92|1792.45|1792.45|1792.06|348
1641795900000|2022-01-10 06:25:00|1792.73|1792.23|1792.64|1792.14|1792.8|1792.35|1792.47|1791.97|294
1641796200000|2022-01-10 06:30:00|1792.65|1792.15|1792.82|1792.32|1793.05|1792.65|1792.62|1792.12|329
1641796500000|2022-01-10 06:35:00|1792.78|1792.28|1793.31|1792.81|1793.46|1792.96|1792.75|1792.25|342
1641796800000|2022-01-10 06:40:00|1793.32|1792.82|1793.32|1792.82|1793.33|1792.83|1793.02|1792.6|285
1641797100000|2022-01-10 06:45:00|1793.3|1792.8|1793.61|1793.11|1793.97|1793.47|1793.2|1792.7|312
1641797400000|2022-01-10 06:50:00|1793.6|1793.1|1793.97|1793.47|1794.05|1793.55|1793.6|1793.1|309
1641797700000|2022-01-10 06:55:00|1794|1793.5|1793.53|1793.03|1794|1793.5|1793.46|1792.96|368
1641798000000|2022-01-10 07:00:00|1793.54|1793.04|1792.95|1792.45|1793.59|1793.09|1792.84|1792.45|533
1641798300000|2022-01-10 07:05:00|1792.96|1792.46|1792.64|1792.14|1792.96|1792.46|1792.08|1791.58|501
1641798600000|2022-01-10 07:10:00|1792.65|1792.15|1792.09|1791.59|1792.67|1792.17|1791.66|1791.16|402
1641798900000|2022-01-10 07:15:00|1792.14|1791.64|1793.44|1792.94|1793.57|1793.07|1792.05|1791.55|486
1641799200000|2022-01-10 07:20:00|1793.45|1792.95|1793.82|1793.32|1794.14|1793.64|1793.3|1792.8|505
1641799500000|2022-01-10 07:25:00|1793.83|1793.33|1793.89|1793.39|1794.35|1793.85|1793.54|1793.13|597
1641799800000|2022-01-10 07:30:00|1793.88|1793.38|1794.62|1794.32|1794.78|1794.43|1793.55|1793.07|539
1641800100000|2022-01-10 07:35:00|1794.6|1794.3|1795.6|1795.1|1795.67|1795.37|1794.6|1794.21|646
1641800400000|2022-01-10 07:40:00|1795.59|1795.09|1795.14|1794.64|1796.06|1795.58|1795.01|1794.51|594
1641800700000|2022-01-10 07:45:00|1795.12|1794.62|1795.47|1794.97|1795.7|1795.2|1795.04|1794.57|479
1641801000000|2022-01-10 07:50:00|1795.48|1794.98|1795.26|1794.76|1795.67|1795.27|1794.91|1794.51|503
1641801300000|2022-01-10 07:55:00|1795.25|1794.75|1793.9|1793.4|1795.73|1795.31|1793.85|1793.4|594
1641801600000|2022-01-10 08:00:00|1793.92|1793.42|1793.51|1793.01|1794|1793.66|1792.64|1792.34|851
1641801900000|2022-01-10 08:05:00|1793.4|1793.1|1793.53|1793.03|1793.96|1793.5|1792.72|1792.32|886
1641802200000|2022-01-10 08:10:00|1793.62|1793.12|1792.77|1792.47|1793.64|1793.34|1792.63|1792.33|799
1641802500000|2022-01-10 08:15:00|1792.74|1792.44|1793.45|1793.15|1793.67|1793.27|1792.33|1792.03|892
1641802800000|2022-01-10 08:20:00|1793.44|1793.14|1793.41|1793.11|1794.08|1793.7|1793.07|1792.67|817
1641803100000|2022-01-10 08:25:00|1793.46|1793.16|1794.7|1794.4|1795.26|1794.8|1793.33|1792.95|791
1641803400000|2022-01-10 08:30:00|1794.69|1794.39|1794.64|1794.34|1795.92|1795.49|1794.45|1794.04|668
1641803700000|2022-01-10 08:35:00|1794.66|1794.36|1793.59|1793.09|1794.76|1794.41|1793.05|1792.65|822
1641804000000|2022-01-10 08:40:00|1793.58|1793.08|1795.37|1794.87|1795.37|1794.91|1793.52|1793.08|681
1641804300000|2022-01-10 08:45:00|1795.38|1794.88|1795.23|1794.73|1795.66|1795.25|1794.85|1794.53|577
1641804600000|2022-01-10 08:50:00|1795.27|1794.77|1795.58|1795.28|1795.72|1795.34|1794.77|1794.36|687
1641804900000|2022-01-10 08:55:00|1795.68|1795.18|1796.75|1796.25|1796.79|1796.4|1795.24|1794.86|837
1641805200000|2022-01-10 09:00:00|1796.72|1796.22|1797.19|1796.69|1797.54|1797.11|1796.49|1796.15|758
1641805500000|2022-01-10 09:05:00|1797.18|1796.68|1797.03|1796.53|1797.67|1797.29|1796.62|1796.22|649
1641805800000|2022-01-10 09:10:00|1796.97|1796.47|1797.1|1796.6|1797.36|1796.91|1796.2|1795.79|612
1641806100000|2022-01-10 09:15:00|1797.12|1796.62|1797.85|1797.35|1798.16|1797.78|1796.99|1796.6|556
1641806400000|2022-01-10 09:20:00|1797.89|1797.39|1798.13|1797.63|1798.22|1797.84|1797.51|1797.08|520
1641806700000|2022-01-10 09:25:00|1798.14|1797.64|1797.96|1797.46|1798.19|1797.82|1797.72|1797.31|523
1641807000000|2022-01-10 09:30:00|1797.91|1797.41|1796.91|1796.61|1797.98|1797.57|1796.88|1796.48|498
1641807300000|2022-01-10 09:35:00|1796.92|1796.62|1797.04|1796.74|1797.55|1797.05|1796.8|1796.4|579
1641807600000|2022-01-10 09:40:00|1797.14|1796.64|1797.6|1797.1|1797.72|1797.32|1796.96|1796.56|376
1641807900000|2022-01-10 09:45:00|1797.62|1797.12|1797.67|1797.17|1797.89|1797.44|1797.22|1796.87|447
1641808200000|2022-01-10 09:50:00|1797.68|1797.18|1797.87|1797.37|1797.97|1797.66|1797.5|1797.08|431
1641808500000|2022-01-10 09:55:00|1797.89|1797.39|1797.03|1796.73|1797.99|1797.55|1796.95|1796.59|379
1641808800000|2022-01-10 10:00:00|1797.06|1796.76|1797.41|1797.11|1797.8|1797.4|1796.71|1796.35|548
1641809100000|2022-01-10 10:05:00|1797.42|1797.12|1798.24|1797.94|1798.32|1798|1797.36|1796.99|529
1641809400000|2022-01-10 10:10:00|1798.23|1797.93|1800.16|1799.66|1800.25|1799.86|1798.21|1797.8|908
1641809700000|2022-01-10 10:15:00|1800.1|1799.6|1798.86|1798.36|1800.81|1800.51|1798.76|1798.36|830
1641810000000|2022-01-10 10:20:00|1798.78|1798.48|1799.17|1798.67|1799.37|1799.01|1798.38|1798.08|534
1641810300000|2022-01-10 10:25:00|1799.18|1798.68|1799.8|1799.3|1800.1|1799.7|1799.11|1798.68|518
1641810600000|2022-01-10 10:30:00|1799.82|1799.32|1800.99|1800.49|1801.01|1800.58|1799.63|1799.23|696
1641810900000|2022-01-10 10:35:00|1800.98|1800.48|1800.4|1799.9|1801.01|1800.51|1799.58|1799.08|587
1641811200000|2022-01-10 10:40:00|1800.38|1799.88|1800.07|1799.77|1800.53|1800.13|1799.93|1799.53|427
1641811500000|2022-01-10 10:45:00|1799.99|1799.69|1800.05|1799.55|1800.4|1800.01|1799.84|1799.44|383
1641811800000|2022-01-10 10:50:00|1800.04|1799.54|1800.15|1799.65|1800.25|1799.84|1799.68|1799.28|377
1641812100000|2022-01-10 10:55:00|1800.13|1799.63|1800.02|1799.52|1800.25|1799.82|1799.64|1799.25|400
1641812400000|2022-01-10 11:00:00|1800.01|1799.51|1799.37|1798.87|1800.2|1799.82|1799.09|1798.75|411
1641812700000|2022-01-10 11:05:00|1799.36|1798.86|1799.41|1799.11|1799.73|1799.34|1799.12|1798.74|359
1641813000000|2022-01-10 11:10:00|1799.44|1799.14|1800.19|1799.69|1800.22|1799.85|1799.29|1798.91|462
1641813300000|2022-01-10 11:15:00|1800.2|1799.7|1800.46|1800.16|1800.84|1800.44|1800.03|1799.63|354
1641813600000|2022-01-10 11:20:00|1800.44|1800.14|1801.39|1801.09|1801.88|1801.55|1800.3|1799.92|548
1641813900000|2022-01-10 11:25:00|1801.47|1801.17|1801.33|1800.83|1802.48|1802|1801.18|1800.79|744
1641814200000|2022-01-10 11:30:00|1801.34|1800.84|1800.97|1800.67|1801.64|1801.25|1800.64|1800.16|470
1641814500000|2022-01-10 11:35:00|1800.96|1800.66|1801.35|1800.85|1801.38|1800.99|1800.71|1800.31|416
1641814800000|2022-01-10 11:40:00|1801.36|1800.86|1802.07|1801.77|1802.63|1802.21|1801.12|1800.75|513
1641815100000|2022-01-10 11:45:00|1802.08|1801.78|1801.12|1800.62|1802.2|1801.83|1800.99|1800.62|493
1641815400000|2022-01-10 11:50:00|1801.13|1800.63|1800.99|1800.49|1801.39|1800.94|1800.32|1800.01|531
1641815700000|2022-01-10 11:55:00|1800.95|1800.65|1800.77|1800.47|1801.43|1801.04|1800.6|1800.22|570
1641816000000|2022-01-10 12:00:00|1800.82|1800.32|1801.34|1800.84|1801.71|1801.32|1800.59|1800.19|610
1641816300000|2022-01-10 12:05:00|1801.33|1800.83|1800.23|1799.93|1801.37|1800.96|1800.16|1799.78|569
1641816600000|2022-01-10 12:10:00|1800.24|1799.94|1798.9|1798.4|1800.42|1800.02|1798.54|1798.14|708
1641816900000|2022-01-10 12:15:00|1798.89|1798.39|1799.38|1798.88|1799.44|1799.06|1797.08|1796.69|831
1641817200000|2022-01-10 12:20:00|1799.37|1798.87|1799.31|1798.81|1799.97|1799.55|1799.13|1798.75|534
1641817500000|2022-01-10 12:25:00|1799.32|1798.82|1798.84|1798.54|1799.67|1799.37|1798.82|1798.45|520
1641817800000|2022-01-10 12:30:00|1798.82|1798.52|1798.29|1797.99|1799.34|1798.94|1798.29|1797.98|548
1641818100000|2022-01-10 12:35:00|1798.3|1798|1797.8|1797.3|1798.6|1798.2|1797.63|1797.22|607
1641818400000|2022-01-10 12:40:00|1797.79|1797.29|1795.79|1795.29|1798.08|1797.75|1795.53|1795.23|643
1641818700000|2022-01-10 12:45:00|1795.58|1795.28|1794.97|1794.47|1796.13|1795.78|1794.55|1794.16|938
1641819000000|2022-01-10 12:50:00|1794.96|1794.46|1793.28|1792.98|1795.46|1795.06|1793.22|1792.9|812
1641819300000|2022-01-10 12:55:00|1793.38|1792.88|1792.07|1791.77|1793.7|1793.29|1791.75|1791.34|1145
1641819600000|2022-01-10 13:00:00|1792.08|1791.78|1794.97|1794.47|1795.01|1794.69|1791.91|1791.52|1251
1641819900000|2022-01-10 13:05:00|1794.93|1794.63|1794.64|1794.14|1795.76|1795.45|1794.02|1793.66|975
1641820200000|2022-01-10 13:10:00|1794.55|1794.25|1794.39|1793.89|1794.99|1794.58|1793.97|1793.53|828
1641820500000|2022-01-10 13:15:00|1794.41|1793.91|1795.23|1794.93|1795.72|1795.33|1794.11|1793.71|843
1641820800000|2022-01-10 13:20:00|1795.26|1794.96|1797.39|1796.89|1797.54|1797.14|1794.79|1794.36|1204
1641821100000|2022-01-10 13:25:00|1797.4|1796.9|1795.53|1795.23|1797.48|1797.09|1795.15|1794.75|987
1641821400000|2022-01-10 13:30:00|1795.59|1795.29|1794.11|1793.61|1795.71|1795.29|1793.2|1792.9|1190
1641821700000|2022-01-10 13:35:00|1794|1793.7|1794.14|1793.64|1794.46|1794.06|1793.45|1793.06|846
1641822000000|2022-01-10 13:40:00|1794.13|1793.63|1793.12|1792.82|1794.35|1793.95|1793.08|1792.69|897
1641822300000|2022-01-10 13:45:00|1793.17|1792.87|1793.86|1793.36|1794.23|1793.88|1793.1|1792.71|806
1641822600000|2022-01-10 13:50:00|1793.87|1793.37|1792.64|1792.14|1794.31|1793.94|1791.71|1791.26|949
1641822900000|2022-01-10 13:55:00|1792.63|1792.13|1793.3|1792.8|1793.9|1793.53|1792.39|1792|917
1641823200000|2022-01-10 14:00:00|1793.31|1792.81|1793.11|1792.61|1793.47|1793.06|1791.99|1791.6|931
1641823500000|2022-01-10 14:05:00|1793.1|1792.6|1792.93|1792.43|1793.86|1793.37|1792.82|1792.41|791
1641823800000|2022-01-10 14:10:00|1792.85|1792.55|1792.2|1791.9|1793.68|1793.25|1791.96|1791.57|746
1641824100000|2022-01-10 14:15:00|1792.19|1791.89|1791.53|1791.23|1792.29|1791.89|1790.56|1790.14|1172
1641824400000|2022-01-10 14:20:00|1791.54|1791.24|1792.31|1792.01|1792.5|1792.11|1791.27|1790.91|753
1641824700000|2022-01-10 14:25:00|1792.29|1791.99|1792.23|1791.73|1792.72|1792.28|1791.84|1791.46|618
1641825000000|2022-01-10 14:30:00|1791.91|1791.61|1794.56|1794.26|1795.18|1794.79|1791.56|1791.26|866
1641825300000|2022-01-10 14:35:00|1794.54|1794.24|1794.26|1793.76|1794.59|1794.29|1792.92|1792.52|1096
1641825600000|2022-01-10 14:40:00|1794.17|1793.87|1794.92|1794.62|1795.58|1795.24|1794.06|1793.7|1231
1641825900000|2022-01-10 14:45:00|1794.91|1794.61|1795.05|1794.75|1795.84|1795.46|1794.48|1794.05|1174
1641826200000|2022-01-10 14:50:00|1795.02|1794.72|1796.22|1795.72|1796.57|1796.25|1795.02|1794.65|1055
1641826500000|2022-01-10 14:55:00|1796.23|1795.73|1794.5|1794|1796.23|1795.79|1794.16|1793.77|996
1641826800000|2022-01-10 15:00:00|1794.46|1793.96|1794.41|1794.11|1795.11|1794.69|1793.23|1792.82|1287
1641827100000|2022-01-10 15:05:00|1794.45|1794.15|1795.48|1795.18|1795.77|1795.47|1794.09|1793.79|958
1641827400000|2022-01-10 15:10:00|1795.49|1795.19|1795.24|1794.94|1796.03|1795.66|1794.01|1793.68|1000
1641827700000|2022-01-10 15:15:00|1795.19|1794.89|1794.51|1794.21|1795.42|1795|1794.15|1793.77|1072
1641828000000|2022-01-10 15:20:00|1794.5|1794.2|1794.7|1794.4|1795.34|1794.95|1794.11|1793.72|931
1641828300000|2022-01-10 15:25:00|1794.71|1794.41|1794.82|1794.52|1796.17|1795.81|1794.43|1794.05|1023
1641828600000|2022-01-10 15:30:00|1794.92|1794.42|1795.59|1795.29|1795.96|1795.59|1794.02|1793.64|1047
1641828900000|2022-01-10 15:35:00|1795.58|1795.28|1794.27|1793.97|1795.66|1795.28|1794.17|1793.83|947
1641829200000|2022-01-10 15:40:00|1794.35|1793.85|1794.5|1794.2|1795.78|1795.48|1794.09|1793.78|944
1641829500000|2022-01-10 15:45:00|1794.49|1794.19|1792.71|1792.21|1794.63|1794.28|1792.43|1792.05|997
1641829800000|2022-01-10 15:50:00|1792.7|1792.2|1792.99|1792.69|1793.6|1793.28|1791.7|1791.39|1146
1641830100000|2022-01-10 15:55:00|1792.98|1792.68|1793.65|1793.35|1793.82|1793.52|1792.78|1792.39|942
1641830400000|2022-01-10 16:00:00|1793.67|1793.37|1794.63|1794.33|1795.06|1794.66|1793.47|1793.11|874
1641830700000|2022-01-10 16:05:00|1794.64|1794.34|1794.49|1794.19|1794.8|1794.46|1793.99|1793.58|654
1641831000000|2022-01-10 16:10:00|1794.48|1794.18|1794.78|1794.48|1795.19|1794.84|1794.45|1794.15|738
1641831300000|2022-01-10 16:15:00|1794.79|1794.49|1794.9|1794.6|1795.22|1794.88|1794.76|1794.38|712
1641831600000|2022-01-10 16:20:00|1794.91|1794.61|1795.28|1794.98|1795.45|1795.05|1794.49|1794.12|646
1641831900000|2022-01-10 16:25:00|1795.29|1794.99|1794.83|1794.53|1796.2|1795.9|1794.59|1794.22|700
1641832200000|2022-01-10 16:30:00|1794.84|1794.54|1795.27|1794.97|1795.39|1794.98|1794.54|1794.17|789
1641832500000|2022-01-10 16:35:00|1795.26|1794.96|1794.72|1794.42|1795.44|1795.03|1794.61|1794.2|548
1641832800000|2022-01-10 16:40:00|1794.73|1794.43|1794.73|1794.43|1794.95|1794.59|1794.53|1794.11|491
1641833100000|2022-01-10 16:45:00|1794.72|1794.42|1793.73|1793.43|1794.8|1794.45|1793.71|1793.3|603
1641833400000|2022-01-10 16:50:00|1793.76|1793.46|1794.71|1794.41|1794.83|1794.45|1793.7|1793.29|569
1641833700000|2022-01-10 16:55:00|1794.74|1794.44|1794.09|1793.79|1794.83|1794.45|1793.8|1793.41|700
1641834000000|2022-01-10 17:00:00|1794.1|1793.8|1793.97|1793.67|1794.22|1793.89|1793.58|1793.26|616
1641834300000|2022-01-10 17:05:00|1793.93|1793.63|1794.08|1793.78|1794.26|1793.91|1793.57|1793.19|492
1641834600000|2022-01-10 17:10:00|1794.09|1793.79|1794.54|1794.24|1794.9|1794.5|1793.97|1793.58|503
1641834900000|2022-01-10 17:15:00|1794.53|1794.23|1795.05|1794.75|1795.09|1794.75|1794.42|1794.04|522
1641835200000|2022-01-10 17:20:00|1795.07|1794.77|1795.63|1795.33|1795.89|1795.5|1795.06|1794.68|543
1641835500000|2022-01-10 17:25:00|1795.73|1795.23|1794.99|1794.69|1795.75|1795.36|1794.96|1794.56|581
1641835800000|2022-01-10 17:30:00|1795.08|1794.58|1796.43|1796.13|1796.65|1796.26|1795.08|1794.58|642
1641836100000|2022-01-10 17:35:00|1796.44|1796.14|1798.65|1798.35|1798.88|1798.58|1796.43|1796.03|920
1641836400000|2022-01-10 17:40:00|1798.6|1798.3|1799.19|1798.89|1799.75|1799.38|1798.54|1798.21|987
1641836700000|2022-01-10 17:45:00|1799.17|1798.87|1798.92|1798.62|1799.97|1799.6|1798.86|1798.54|766
1641837000000|2022-01-10 17:50:00|1798.91|1798.61|1799.99|1799.49|1800.18|1799.79|1798.91|1798.54|696
1641837300000|2022-01-10 17:55:00|1800.02|1799.52|1799.58|1799.28|1800.39|1799.98|1799.46|1799.06|681
1641837600000|2022-01-10 18:00:00|1799.56|1799.26|1800.4|1799.9|1800.53|1800.13|1799.53|1799.23|749
1641837900000|2022-01-10 18:05:00|1800.41|1799.91|1800.1|1799.8|1800.83|1800.45|1799.62|1799.31|791
1641838200000|2022-01-10 18:10:00|1800.09|1799.79|1800.62|1800.32|1801.12|1800.82|1799.99|1799.61|645
1641838500000|2022-01-10 18:15:00|1800.61|1800.31|1800.69|1800.39|1801.75|1801.35|1800.39|1800.09|777
1641838800000|2022-01-10 18:20:00|1800.68|1800.38|1799.75|1799.45|1800.7|1800.38|1799.55|1799.16|867
1641839100000|2022-01-10 18:25:00|1799.74|1799.44|1799.94|1799.44|1800.34|1799.94|1798.55|1798.2|1143
1641839400000|2022-01-10 18:30:00|1799.83|1799.53|1799.88|1799.58|1800.43|1800.01|1799.23|1798.82|585
1641839700000|2022-01-10 18:35:00|1799.86|1799.56|1800.19|1799.69|1800.5|1800.15|1799.84|1799.44|458
1641840000000|2022-01-10 18:40:00|1800.18|1799.68|1800.37|1800.07|1800.58|1800.2|1800.07|1799.67|411
1641840300000|2022-01-10 18:45:00|1800.39|1800.09|1801.11|1800.61|1801.25|1800.95|1800.36|1799.96|385
1641840600000|2022-01-10 18:50:00|1801.1|1800.6|1800.41|1799.91|1801.23|1800.89|1800.26|1799.85|479
1641840900000|2022-01-10 18:55:00|1800.42|1799.92|1800.55|1800.05|1801.02|1800.52|1800.33|1799.92|498
1641841200000|2022-01-10 19:00:00|1800.54|1800.04|1800.61|1800.11|1800.98|1800.62|1800.16|1799.66|483
1641841500000|2022-01-10 19:05:00|1800.66|1800.16|1801.13|1800.63|1801.49|1801.08|1800.63|1800.13|506
1641841800000|2022-01-10 19:10:00|1801.12|1800.62|1800.84|1800.54|1801.33|1800.93|1800.66|1800.23|430
1641842100000|2022-01-10 19:15:00|1800.85|1800.55|1800.87|1800.37|1801.32|1800.91|1800.62|1800.2|393
1641842400000|2022-01-10 19:20:00|1800.85|1800.35|1800.53|1800.03|1801.03|1800.65|1800.26|1799.86|352
1641842700000|2022-01-10 19:25:00|1800.54|1800.04|1801.13|1800.63|1801.22|1800.82|1800.51|1800.01|308
1641843000000|2022-01-10 19:30:00|1801.14|1800.64|1801.46|1800.96|1801.52|1801.05|1800.75|1800.37|467
1641843300000|2022-01-10 19:35:00|1801.49|1800.99|1801.47|1801.17|1801.77|1801.35|1801.05|1800.62|489
1641843600000|2022-01-10 19:40:00|1801.48|1801.18|1801.89|1801.39|1801.95|1801.45|1801.38|1800.95|445
1641843900000|2022-01-10 19:45:00|1801.88|1801.38|1801.55|1801.05|1801.88|1801.38|1801.36|1800.95|415
1641844200000|2022-01-10 19:50:00|1801.56|1801.26|1800.87|1800.37|1801.76|1801.34|1800.86|1800.36|509
1641844500000|2022-01-10 19:55:00|1800.88|1800.38|1801.19|1800.69|1801.3|1800.88|1800.73|1800.34|480
1641844800000|2022-01-10 20:00:00|1801.18|1800.68|1801.55|1801.25|1801.8|1801.45|1800.85|1800.39|540
1641845100000|2022-01-10 20:05:00|1801.56|1801.26|1800.45|1800.15|1801.69|1801.29|1800.06|1799.56|641
1641845400000|2022-01-10 20:10:00|1800.52|1800.22|1800.46|1799.96|1800.93|1800.53|1800.15|1799.77|559
1641845700000|2022-01-10 20:15:00|1800.47|1799.97|1800.44|1800.14|1800.61|1800.23|1800.29|1799.79|481
1641846000000|2022-01-10 20:20:00|1800.45|1800.15|1800|1799.5|1800.91|1800.51|1799.85|1799.46|457
1641846300000|2022-01-10 20:25:00|1800.01|1799.51|1800.58|1800.08|1800.77|1800.41|1799.95|1799.51|353
1641846600000|2022-01-10 20:30:00|1800.6|1800.1|1800.34|1799.84|1800.6|1800.14|1800.16|1799.76|441
1641846900000|2022-01-10 20:35:00|1800.41|1799.91|1800.92|1800.62|1801.41|1800.93|1800.27|1799.87|366
1641847200000|2022-01-10 20:40:00|1800.99|1800.69|1800.91|1800.41|1801.06|1800.69|1800.48|1800|442
1641847500000|2022-01-10 20:45:00|1800.93|1800.43|1801.12|1800.62|1801.22|1800.8|1800.85|1800.37|540
1641847800000|2022-01-10 20:50:00|1801.13|1800.63|1801.21|1800.91|1801.54|1801.13|1801.01|1800.59|487
1641848100000|2022-01-10 20:55:00|1801.3|1800.8|1801.24|1800.94|1801.61|1801.2|1800.98|1800.6|544
1641848400000|2022-01-10 21:00:00|1801.14|1800.84|1801.62|1801.12|1801.74|1801.24|1801.14|1800.82|384
1641848700000|2022-01-10 21:05:00|1801.61|1801.11|1801.57|1801.07|1801.62|1801.19|1801.15|1800.75|226
1641849000000|2022-01-10 21:10:00|1801.58|1801.08|1801.76|1801.26|1801.77|1801.27|1801.34|1800.9|215
1641849300000|2022-01-10 21:15:00|1801.74|1801.24|1801.5|1801|1801.74|1801.24|1801.17|1800.76|264
1641849600000|2022-01-10 21:20:00|1801.52|1801.02|1801.54|1801.04|1801.71|1801.3|1801.38|1800.88|232
1641849900000|2022-01-10 21:25:00|1801.53|1801.03|1802.03|1801.53|1802.15|1801.74|1801.52|1801.02|229
1641850200000|2022-01-10 21:30:00|1802.04|1801.54|1801.74|1801.24|1802.18|1801.78|1801.5|1801|287
1641850500000|2022-01-10 21:35:00|1801.73|1801.23|1802.14|1801.64|1802.24|1801.8|1801.72|1801.22|289
1641850800000|2022-01-10 21:40:00|1802.13|1801.63|1802.07|1801.57|1802.19|1801.7|1801.92|1801.51|168
1641851100000|2022-01-10 21:45:00|1802.1|1801.6|1801.93|1801.43|1802.14|1801.64|1801.75|1801.25|238
1641851400000|2022-01-10 21:50:00|1802.01|1801.51|1802.03|1801.53|1802.06|1801.56|1801.84|1801.34|196
1641851700000|2022-01-10 21:55:00|1802.04|1801.54|1801.93|1801.43|1802.1|1801.6|1801.83|1801.33|286
1641855600000|2022-01-10 23:00:00|1801.12|1800.62|1800.85|1800.35|1801.29|1800.79|1800.45|1799.95|366
1641855900000|2022-01-10 23:05:00|1800.86|1800.36|1800.9|1800.4|1801.06|1800.56|1800.45|1799.95|290
1641856200000|2022-01-10 23:10:00|1800.91|1800.41|1800.92|1800.42|1801.26|1800.76|1800.68|1800.18|294
1641856500000|2022-01-10 23:15:00|1800.93|1800.43|1801.23|1800.73|1801.27|1800.77|1800.79|1800.33|203
1641856800000|2022-01-10 23:20:00|1801.24|1800.74|1801.61|1801.11|1801.68|1801.18|1801.2|1800.7|227
1641857100000|2022-01-10 23:25:00|1801.62|1801.12|1802.13|1801.63|1802.26|1801.76|1801.55|1801.05|180
1641857400000|2022-01-10 23:30:00|1802.2|1801.7|1801.63|1801.13|1803.12|1802.82|1801.51|1801.01|279
1641857700000|2022-01-10 23:35:00|1801.64|1801.14|1801.84|1801.34|1801.93|1801.43|1801.62|1801.12|195
1641858000000|2022-01-10 23:40:00|1801.82|1801.32|1801.49|1800.99|1802.5|1802.08|1801.47|1800.97|400
1641858300000|2022-01-10 23:45:00|1801.5|1801|1802.22|1801.72|1802.23|1801.73|1801.5|1801|251
1641858600000|2022-01-10 23:50:00|1802.21|1801.71|1801.81|1801.31|1802.23|1801.73|1801.5|1801|243
1641858900000|2022-01-10 23:55:00|1801.8|1801.3|1801.56|1801.06|1802.02|1801.52|1801.54|1801.04|206
1641859200000|2022-01-11 00:00:00|1801.55|1801.05|1802.63|1802.13|1802.68|1802.18|1801.52|1801.02|476
1641859500000|2022-01-11 00:05:00|1802.62|1802.12|1803.03|1802.53|1803.1|1802.69|1802.47|1802.01|317
1641859800000|2022-01-11 00:10:00|1803.04|1802.54|1803.9|1803.4|1803.9|1803.4|1802.71|1802.21|400
1641860100000|2022-01-11 00:15:00|1803.83|1803.33|1804.32|1803.82|1804.32|1803.82|1803.66|1803.21|396
1641860400000|2022-01-11 00:20:00|1804.34|1803.84|1804.57|1804.07|1804.95|1804.55|1804.07|1803.57|409
1641860700000|2022-01-11 00:25:00|1804.56|1804.06|1804.76|1804.26|1805|1804.52|1804.38|1803.89|374
1641861000000|2022-01-11 00:30:00|1804.78|1804.28|1804.22|1803.72|1804.89|1804.42|1804.08|1803.72|353
1641861300000|2022-01-11 00:35:00|1804.18|1803.88|1803.95|1803.45|1804.3|1803.88|1803.86|1803.45|243
1641861600000|2022-01-11 00:40:00|1803.96|1803.46|1803.54|1803.04|1803.96|1803.46|1803.25|1802.81|317
1641861900000|2022-01-11 00:45:00|1803.45|1802.95|1803.8|1803.3|1803.95|1803.45|1803.45|1802.95|224
1641862200000|2022-01-11 00:50:00|1803.83|1803.33|1803.39|1802.89|1803.95|1803.45|1803.31|1802.81|326
1641862500000|2022-01-11 00:55:00|1803.42|1802.92|1803.07|1802.57|1803.75|1803.25|1803.03|1802.53|345
1641862800000|2022-01-11 01:00:00|1803.06|1802.56|1804.47|1803.97|1804.56|1804.14|1802.36|1801.86|793
1641863100000|2022-01-11 01:05:00|1804.45|1803.95|1805.19|1804.69|1805.21|1804.71|1804.21|1803.86|697
1641863400000|2022-01-11 01:10:00|1805.18|1804.68|1805.09|1804.59|1805.43|1804.94|1804.99|1804.49|488
1641863700000|2022-01-11 01:15:00|1805.1|1804.6|1805.32|1804.82|1805.42|1804.92|1804.79|1804.29|643
1641864000000|2022-01-11 01:20:00|1805.29|1804.79|1805.51|1805.01|1805.54|1805.04|1804.97|1804.47|596
1641864300000|2022-01-11 01:25:00|1805.5|1805|1805.93|1805.43|1806.02|1805.52|1805.07|1804.57|462
1641864600000|2022-01-11 01:30:00|1805.95|1805.45|1805.69|1805.19|1806.11|1805.67|1805.48|1805.05|649
1641864900000|2022-01-11 01:35:00|1805.7|1805.2|1806.06|1805.56|1806.18|1805.68|1805.59|1805.18|481
1641865200000|2022-01-11 01:40:00|1806.01|1805.51|1805.43|1804.93|1806.33|1805.83|1804.75|1804.31|830
1641865500000|2022-01-11 01:45:00|1805.39|1804.89|1805.09|1804.79|1805.55|1805.05|1804.77|1804.27|499
1641865800000|2022-01-11 01:50:00|1805.19|1804.69|1805.08|1804.58|1805.2|1804.7|1804.77|1804.33|498
1641866100000|2022-01-11 01:55:00|1805.09|1804.59|1805.21|1804.71|1805.42|1805.03|1804.66|1804.25|560
1641866400000|2022-01-11 02:00:00|1805.19|1804.69|1805.44|1804.94|1805.76|1805.26|1804.7|1804.2|654
1641866700000|2022-01-11 02:05:00|1805.43|1804.93|1805.65|1805.35|1805.85|1805.35|1805.23|1804.73|434
1641867000000|2022-01-11 02:10:00|1805.69|1805.39|1805.52|1805.02|1805.8|1805.41|1805.41|1804.91|518
1641867300000|2022-01-11 02:15:00|1805.55|1805.05|1805.86|1805.36|1806.15|1805.7|1805.52|1805.02|369
1641867600000|2022-01-11 02:20:00|1805.85|1805.35|1806.12|1805.62|1806.14|1805.64|1805.74|1805.26|294
1641867900000|2022-01-11 02:25:00|1806.11|1805.61|1806.61|1806.11|1806.64|1806.14|1806.08|1805.58|337
1641868200000|2022-01-11 02:30:00|1806.63|1806.13|1806.26|1805.96|1806.72|1806.22|1806.25|1805.79|463
1641868500000|2022-01-11 02:35:00|1806.36|1805.86|1806.22|1805.72|1806.43|1805.99|1806.06|1805.56|347
1641868800000|2022-01-11 02:40:00|1806.2|1805.7|1806.27|1805.77|1806.42|1805.92|1806.03|1805.55|281
1641869100000|2022-01-11 02:45:00|1806.19|1805.89|1806.5|1806|1806.57|1806.16|1806.07|1805.72|374
1641869400000|2022-01-11 02:50:00|1806.49|1805.99|1806.1|1805.6|1806.56|1806.15|1806.01|1805.59|369
1641869700000|2022-01-11 02:55:00|1806.14|1805.64|1805.52|1805.02|1806.2|1805.7|1805.46|1804.96|364
1641870000000|2022-01-11 03:00:00|1805.53|1805.03|1805.89|1805.39|1806.08|1805.58|1805.33|1804.83|391
1641870300000|2022-01-11 03:05:00|1805.9|1805.4|1806.35|1805.85|1806.43|1805.98|1805.66|1805.16|344
1641870600000|2022-01-11 03:10:00|1806.34|1805.84|1806.25|1805.75|1806.5|1806.02|1806.08|1805.62|274
1641870900000|2022-01-11 03:15:00|1806.26|1805.76|1807.38|1806.88|1807.43|1807.05|1806.15|1805.73|339
1641871200000|2022-01-11 03:20:00|1807.41|1806.91|1807.62|1807.12|1807.95|1807.45|1807.2|1806.7|485
1641871500000|2022-01-11 03:25:00|1807.64|1807.14|1808|1807.5|1808.12|1807.62|1807.19|1806.69|720
1641871800000|2022-01-11 03:30:00|1807.99|1807.49|1807.32|1806.82|1808.01|1807.51|1807.13|1806.64|413
1641872100000|2022-01-11 03:35:00|1807.33|1806.83|1807.03|1806.53|1807.49|1806.99|1806.81|1806.31|394
1641872400000|2022-01-11 03:40:00|1807.04|1806.54|1807.12|1806.62|1807.23|1806.73|1806.83|1806.33|233
1641872700000|2022-01-11 03:45:00|1807.15|1806.65|1806.69|1806.19|1807.23|1806.73|1806.54|1806.12|260
1641873000000|2022-01-11 03:50:00|1806.68|1806.18|1806.37|1805.87|1806.74|1806.27|1806.09|1805.67|308
1641873300000|2022-01-11 03:55:00|1806.34|1805.84|1806.22|1805.72|1806.55|1806.05|1806.21|1805.72|246
1641873600000|2022-01-11 04:00:00|1806.29|1805.79|1806.5|1806|1806.53|1806.06|1806.03|1805.53|291
1641873900000|2022-01-11 04:05:00|1806.51|1806.01|1806.08|1805.58|1806.66|1806.22|1806.04|1805.54|253
1641874200000|2022-01-11 04:10:00|1806.07|1805.57|1805.92|1805.42|1806.25|1805.75|1805.81|1805.36|284
1641874500000|2022-01-11 04:15:00|1805.9|1805.4|1806.02|1805.52|1806.1|1805.65|1805.83|1805.38|223
1641874800000|2022-01-11 04:20:00|1806.01|1805.51|1806.2|1805.7|1806.26|1805.76|1805.94|1805.44|183
1641875100000|2022-01-11 04:25:00|1806.23|1805.73|1806.28|1805.78|1806.29|1805.85|1806.07|1805.6|160
1641875400000|2022-01-11 04:30:00|1806.27|1805.77|1806.04|1805.54|1806.31|1805.81|1806.04|1805.54|190
1641875700000|2022-01-11 04:35:00|1806.05|1805.55|1806.12|1805.62|1806.18|1805.68|1806.02|1805.52|153
1641876000000|2022-01-11 04:40:00|1806.11|1805.61|1806.33|1805.83|1806.47|1805.97|1806.01|1805.51|167
1641876300000|2022-01-11 04:45:00|1806.35|1805.85|1806.07|1805.57|1806.41|1805.91|1806.03|1805.53|189
1641876600000|2022-01-11 04:50:00|1806.08|1805.58|1806.12|1805.62|1806.19|1805.79|1806.05|1805.55|193
1641876900000|2022-01-11 04:55:00|1806.11|1805.61|1807.07|1806.57|1807.09|1806.6|1806.11|1805.61|224
1641877200000|2022-01-11 05:00:00|1807.09|1806.59|1807.43|1806.93|1807.5|1807|1806.99|1806.49|216
1641877500000|2022-01-11 05:05:00|1807.44|1806.94|1806.68|1806.18|1807.57|1807.07|1806.65|1806.15|265
1641877800000|2022-01-11 05:10:00|1806.74|1806.24|1806.57|1806.07|1806.91|1806.41|1806.48|1805.98|173
1641878100000|2022-01-11 05:15:00|1806.62|1806.12|1806.59|1806.09|1806.66|1806.16|1806.18|1805.68|246
1641878400000|2022-01-11 05:20:00|1806.58|1806.08|1806.46|1805.96|1806.7|1806.2|1806.28|1805.78|342
1641878700000|2022-01-11 05:25:00|1806.45|1805.95|1806.08|1805.58|1806.58|1806.08|1806.04|1805.54|256
1641879000000|2022-01-11 05:30:00|1806.1|1805.6|1806.48|1806.18|1807.13|1806.66|1806.07|1805.57|711
1641879300000|2022-01-11 05:35:00|1806.51|1806.21|1807.23|1806.73|1807.29|1806.79|1806.34|1805.84|545
1641879600000|2022-01-11 05:40:00|1807.24|1806.74|1808.1|1807.6|1808.14|1807.71|1807.09|1806.59|440
1641879900000|2022-01-11 05:45:00|1808.19|1807.69|1808.26|1807.76|1808.36|1807.86|1807.72|1807.28|386
1641880200000|2022-01-11 05:50:00|1808.24|1807.74|1808.23|1807.73|1808.98|1808.54|1808.08|1807.68|509
1641880500000|2022-01-11 05:55:00|1808.24|1807.74|1808.78|1808.28|1809.03|1808.53|1808.24|1807.74|546
1641880800000|2022-01-11 06:00:00|1808.76|1808.26|1809.46|1808.96|1809.73|1809.23|1808.67|1808.17|764
1641881100000|2022-01-11 06:05:00|1809.45|1808.95|1809.46|1808.96|1809.84|1809.48|1809.2|1808.7|766
1641881400000|2022-01-11 06:10:00|1809.44|1808.94|1809.71|1809.21|1809.86|1809.36|1809.29|1808.79|666
1641881700000|2022-01-11 06:15:00|1809.72|1809.22|1809.82|1809.32|1809.94|1809.44|1809.48|1808.98|648
1641882000000|2022-01-11 06:20:00|1809.84|1809.34|1809.85|1809.35|1810.12|1809.76|1809.5|1809|474
1641882300000|2022-01-11 06:25:00|1809.8|1809.5|1809.71|1809.21|1809.97|1809.61|1809.4|1808.91|484
1641882600000|2022-01-11 06:30:00|1809.7|1809.2|1809.29|1808.79|1810.06|1809.56|1809.15|1808.73|539
1641882900000|2022-01-11 06:35:00|1809.3|1808.8|1808.87|1808.37|1809.3|1808.8|1808.79|1808.29|457
1641883200000|2022-01-11 06:40:00|1808.86|1808.36|1807.52|1807.02|1808.91|1808.41|1807.43|1806.93|678
1641883500000|2022-01-11 06:45:00|1807.56|1807.06|1807.81|1807.31|1808.33|1807.9|1807.42|1806.92|529
1641883800000|2022-01-11 06:50:00|1807.86|1807.36|1808.18|1807.68|1808.24|1807.79|1807.44|1807|519
1641884100000|2022-01-11 06:55:00|1808.15|1807.65|1808.56|1808.06|1808.83|1808.43|1807.79|1807.37|521
1641884400000|2022-01-11 07:00:00|1808.36|1807.86|1807.96|1807.66|1808.67|1808.26|1807.88|1807.51|647
1641884700000|2022-01-11 07:05:00|1807.98|1807.68|1809.14|1808.64|1809.23|1808.84|1807.81|1807.4|634
1641885000000|2022-01-11 07:10:00|1809.13|1808.63|1809.68|1809.18|1810.08|1809.58|1809.06|1808.56|560
1641885300000|2022-01-11 07:15:00|1809.7|1809.2|1809.72|1809.22|1810.02|1809.58|1809.23|1808.73|629
1641885600000|2022-01-11 07:20:00|1809.76|1809.26|1809.01|1808.51|1809.81|1809.41|1808.9|1808.4|604
1641885900000|2022-01-11 07:25:00|1808.99|1808.49|1809.66|1809.16|1809.8|1809.3|1808.89|1808.39|494
1641886200000|2022-01-11 07:30:00|1809.64|1809.14|1809.82|1809.32|1809.94|1809.51|1809.42|1809.04|575
1641886500000|2022-01-11 07:35:00|1809.8|1809.3|1808.68|1808.18|1809.9|1809.4|1808.3|1807.93|685
1641886800000|2022-01-11 07:40:00|1808.69|1808.19|1809.17|1808.67|1809.34|1808.94|1808.15|1807.74|565
1641887100000|2022-01-11 07:45:00|1809.15|1808.65|1809.09|1808.59|1809.22|1808.8|1808.57|1808.07|522
1641887400000|2022-01-11 07:50:00|1809.06|1808.56|1808.5|1808|1809.11|1808.81|1808.4|1807.99|438
1641887700000|2022-01-11 07:55:00|1808.51|1808.01|1809.37|1809.07|1809.94|1809.63|1808.45|1807.98|573
1641888000000|2022-01-11 08:00:00|1809.38|1809.08|1809.71|1809.21|1810.03|1809.63|1808.87|1808.45|730
1641888300000|2022-01-11 08:05:00|1809.7|1809.2|1809.22|1808.92|1810.38|1809.98|1809.14|1808.74|736
1641888600000|2022-01-11 08:10:00|1809.23|1808.93|1808.62|1808.32|1809.65|1809.24|1808.46|1808.05|743
1641888900000|2022-01-11 08:15:00|1808.71|1808.41|1809.76|1809.26|1810.05|1809.59|1808.71|1808.37|745
1641889200000|2022-01-11 08:20:00|1809.77|1809.27|1809.88|1809.58|1810.05|1809.62|1809.26|1808.85|551
1641889500000|2022-01-11 08:25:00|1809.9|1809.6|1809.77|1809.27|1810.34|1809.94|1809.61|1809.19|564
1641889800000|2022-01-11 08:30:00|1809.78|1809.28|1810.03|1809.73|1810.39|1809.96|1809.69|1809.28|516
1641890100000|2022-01-11 08:35:00|1810.02|1809.72|1809.52|1809.02|1810.33|1809.93|1809.43|1809.02|457
1641890400000|2022-01-11 08:40:00|1809.51|1809.01|1809.61|1809.31|1809.95|1809.55|1809.05|1808.64|537
1641890700000|2022-01-11 08:45:00|1809.71|1809.21|1809.76|1809.26|1810.42|1810.01|1809.59|1809.16|485
1641891000000|2022-01-11 08:50:00|1809.65|1809.35|1810.05|1809.55|1810.05|1809.66|1809|1808.6|541
1641891300000|2022-01-11 08:55:00|1810.01|1809.51|1809.2|1808.7|1810.02|1809.63|1809.03|1808.63|524
1641891600000|2022-01-11 09:00:00|1809.11|1808.81|1808.92|1808.62|1809.44|1809.04|1808.45|1808.02|626
1641891900000|2022-01-11 09:05:00|1808.93|1808.63|1808.9|1808.4|1809.17|1808.77|1808.47|1808.05|549
1641892200000|2022-01-11 09:10:00|1808.91|1808.41|1808.91|1808.61|1809|1808.61|1808.29|1807.89|473
1641892500000|2022-01-11 09:15:00|1808.88|1808.58|1809.84|1809.34|1809.85|1809.53|1808.88|1808.47|638
1641892800000|2022-01-11 09:20:00|1809.85|1809.35|1810.32|1809.82|1810.32|1809.93|1809.62|1809.21|464
1641893100000|2022-01-11 09:25:00|1810.31|1809.81|1809.8|1809.3|1810.52|1810.13|1809.63|1809.28|521
1641893400000|2022-01-11 09:30:00|1809.79|1809.29|1809.23|1808.73|1809.95|1809.57|1808.77|1808.27|513
1641893700000|2022-01-11 09:35:00|1809.24|1808.74|1808.65|1808.15|1809.32|1808.91|1807.71|1807.41|571
1641894000000|2022-01-11 09:40:00|1808.64|1808.14|1807.85|1807.35|1808.64|1808.14|1807.52|1807.21|453
1641894300000|2022-01-11 09:45:00|1807.74|1807.44|1807.07|1806.57|1807.83|1807.44|1806.72|1806.37|664
1641894600000|2022-01-11 09:50:00|1807.08|1806.58|1806.37|1806.07|1807.08|1806.65|1806.3|1805.91|415
1641894900000|2022-01-11 09:55:00|1806.39|1806.09|1807.05|1806.75|1807.14|1806.78|1806.33|1805.95|548
1641895200000|2022-01-11 10:00:00|1807.04|1806.74|1807.87|1807.37|1807.9|1807.5|1806.73|1806.35|592
1641895500000|2022-01-11 10:05:00|1807.88|1807.38|1807.04|1806.74|1808|1807.6|1807.04|1806.6|378
1641895800000|2022-01-11 10:10:00|1807.13|1806.63|1806.76|1806.26|1807.13|1806.65|1806.4|1805.99|358
1641896100000|2022-01-11 10:15:00|1806.77|1806.27|1806.61|1806.11|1806.99|1806.57|1806.52|1806.11|381
1641896400000|2022-01-11 10:20:00|1806.62|1806.12|1806.35|1805.85|1806.75|1806.35|1805.64|1805.28|504
1641896700000|2022-01-11 10:25:00|1806.37|1805.87|1805.86|1805.56|1806.41|1805.98|1805.86|1805.44|344
1641897000000|2022-01-11 10:30:00|1805.92|1805.62|1805.99|1805.49|1806.57|1806.17|1805.22|1804.82|647
1641897300000|2022-01-11 10:35:00|1805.98|1805.48|1805.85|1805.35|1806.48|1806.02|1805.68|1805.28|484
1641897600000|2022-01-11 10:40:00|1805.86|1805.36|1805.3|1804.8|1805.92|1805.45|1805.11|1804.7|350
1641897900000|2022-01-11 10:45:00|1805.31|1804.81|1805.64|1805.34|1806.03|1805.68|1805.05|1804.66|482
1641898200000|2022-01-11 10:50:00|1805.65|1805.35|1805.91|1805.41|1805.93|1805.52|1805.44|1805.04|310
1641898500000|2022-01-11 10:55:00|1805.9|1805.4|1806.44|1805.94|1806.52|1806.07|1805.78|1805.36|362
1641898800000|2022-01-11 11:00:00|1806.49|1805.99|1805.29|1804.99|1806.53|1806.03|1804.48|1804.18|858
1641899100000|2022-01-11 11:05:00|1805.25|1804.95|1805.36|1804.86|1806.04|1805.64|1805.19|1804.86|433
1641899400000|2022-01-11 11:10:00|1805.31|1805.01|1805.22|1804.72|1805.76|1805.35|1805.11|1804.7|301
1641899700000|2022-01-11 11:15:00|1805.21|1804.71|1805.72|1805.22|1806|1805.54|1804.97|1804.56|319
1641900000000|2022-01-11 11:20:00|1805.73|1805.23|1805.89|1805.39|1806.3|1805.9|1805.6|1805.22|226
1641900300000|2022-01-11 11:25:00|1805.91|1805.41|1805.85|1805.55|1806.12|1805.63|1805.55|1805.12|267
1641900600000|2022-01-11 11:30:00|1805.95|1805.45|1805.96|1805.46|1806.21|1805.8|1805.77|1805.33|286
1641900900000|2022-01-11 11:35:00|1805.95|1805.45|1806.31|1806.01|1806.44|1806.01|1805.81|1805.36|277
1641901200000|2022-01-11 11:40:00|1806.3|1806|1807.13|1806.63|1807.26|1806.9|1806.19|1805.81|331
1641901500000|2022-01-11 11:45:00|1807.12|1806.62|1807.66|1807.16|1807.66|1807.2|1807.01|1806.59|322
1641901800000|2022-01-11 11:50:00|1807.65|1807.15|1807.45|1806.95|1807.88|1807.49|1807.36|1806.95|303
1641902100000|2022-01-11 11:55:00|1807.46|1806.96|1806.8|1806.3|1807.46|1807.07|1806.33|1805.93|421
1641902400000|2022-01-11 12:00:00|1806.78|1806.28|1806.63|1806.13|1807.09|1806.74|1806.21|1805.79|528
1641902700000|2022-01-11 12:05:00|1806.64|1806.14|1806.32|1805.82|1807.07|1806.68|1806.22|1805.82|439
1641903000000|2022-01-11 12:10:00|1806.33|1805.83|1806.98|1806.48|1807.05|1806.66|1805.36|1804.97|527
1641903300000|2022-01-11 12:15:00|1806.99|1806.49|1807.35|1806.85|1807.82|1807.39|1806.87|1806.44|507
1641903600000|2022-01-11 12:20:00|1807.37|1806.87|1806.7|1806.2|1807.44|1807.09|1806.56|1806.12|460
1641903900000|2022-01-11 12:25:00|1806.71|1806.21|1807.48|1806.98|1807.5|1807.1|1806.46|1806.03|500
1641904200000|2022-01-11 12:30:00|1807.47|1806.97|1807.21|1806.71|1807.9|1807.51|1806.94|1806.54|416
1641904500000|2022-01-11 12:35:00|1807.23|1806.73|1807.16|1806.86|1807.67|1807.27|1807.07|1806.7|493
1641904800000|2022-01-11 12:40:00|1807.04|1806.74|1806.67|1806.37|1807.29|1806.86|1806.57|1806.23|427
1641905100000|2022-01-11 12:45:00|1806.66|1806.36|1807.01|1806.71|1807.21|1806.8|1806.55|1806.15|390
1641905400000|2022-01-11 12:50:00|1807.02|1806.72|1807.42|1806.92|1807.56|1807.16|1806.74|1806.36|599
1641905700000|2022-01-11 12:55:00|1807.43|1806.93|1807.77|1807.27|1808.46|1808.12|1806.84|1806.46|798
1641906000000|2022-01-11 13:00:00|1807.73|1807.23|1808.4|1808.1|1808.49|1808.12|1807.25|1806.86|1006
1641906300000|2022-01-11 13:05:00|1808.37|1808.07|1809.16|1808.86|1809.31|1808.95|1808.03|1807.66|688
1641906600000|2022-01-11 13:10:00|1809.13|1808.83|1807.67|1807.17|1809.33|1808.93|1807.41|1807.01|820
1641906900000|2022-01-11 13:15:00|1807.69|1807.19|1808.38|1808.08|1808.57|1808.21|1807.51|1807.1|736
1641907200000|2022-01-11 13:20:00|1808.31|1808.01|1807.77|1807.47|1808.66|1808.3|1806.49|1806.19|1063
1641907500000|2022-01-11 13:25:00|1807.8|1807.5|1808.38|1807.88|1809.04|1808.67|1807.65|1807.3|1060
1641907800000|2022-01-11 13:30:00|1808.29|1807.99|1806.82|1806.32|1808.49|1808.19|1806.72|1806.31|872
1641908100000|2022-01-11 13:35:00|1806.83|1806.33|1805.44|1804.94|1806.86|1806.54|1805.33|1804.94|919
1641908400000|2022-01-11 13:40:00|1805.39|1805.09|1805.83|1805.53|1806.1|1805.73|1804.78|1804.46|966
1641908700000|2022-01-11 13:45:00|1805.84|1805.54|1806.69|1806.19|1806.87|1806.56|1805.68|1805.3|921
1641909000000|2022-01-11 13:50:00|1806.71|1806.21|1805.96|1805.66|1807.35|1806.95|1805.84|1805.41|766
1641909300000|2022-01-11 13:55:00|1805.97|1805.67|1805.75|1805.45|1806.16|1805.78|1805.34|1804.95|777
1641909600000|2022-01-11 14:00:00|1805.82|1805.52|1803.93|1803.63|1806|1805.6|1802.93|1802.62|1192
1641909900000|2022-01-11 14:05:00|1803.91|1803.61|1802.36|1802.06|1804.09|1803.71|1802.3|1801.92|1182
1641910200000|2022-01-11 14:10:00|1802.37|1802.07|1802.85|1802.35|1803.59|1803.21|1801.99|1801.69|1209
1641910500000|2022-01-11 14:15:00|1802.84|1802.34|1802.76|1802.46|1803.42|1803.03|1802.57|1802.23|996
1641910800000|2022-01-11 14:20:00|1802.81|1802.51|1803.49|1803.19|1805.07|1804.67|1802.64|1802.25|980
1641911100000|2022-01-11 14:25:00|1803.59|1803.09|1803.89|1803.59|1804.17|1803.77|1802.82|1802.52|838
1641911400000|2022-01-11 14:30:00|1803.9|1803.6|1805|1804.7|1805.45|1805.15|1802.97|1802.58|1340
1641911700000|2022-01-11 14:35:00|1805.01|1804.71|1805.95|1805.45|1806.64|1806.34|1804.2|1803.9|1356
1641912000000|2022-01-11 14:40:00|1805.85|1805.55|1804.72|1804.42|1806.98|1806.68|1804.41|1804.05|1394
1641912300000|2022-01-11 14:45:00|1804.67|1804.37|1804.51|1804.21|1805.1|1804.8|1803.32|1802.87|1308
1641912600000|2022-01-11 14:50:00|1804.57|1804.27|1805.4|1805.1|1806.29|1805.94|1804.09|1803.71|1144
1641912900000|2022-01-11 14:55:00|1805.45|1805.15|1806.12|1805.82|1807.47|1807.17|1805.37|1805.07|1300
1641913200000|2022-01-11 15:00:00|1806.16|1805.86|1808|1807.7|1808.35|1808.03|1805.58|1805.17|1257
1641913500000|2022-01-11 15:05:00|1807.99|1807.69|1807.11|1806.81|1808.93|1808.53|1807.07|1806.68|1170
1641913800000|2022-01-11 15:10:00|1807.14|1806.84|1806.4|1806.1|1807.35|1806.97|1805.83|1805.53|1001
1641914100000|2022-01-11 15:15:00|1806.43|1806.13|1806.25|1805.95|1806.92|1806.62|1805.83|1805.53|903
1641914400000|2022-01-11 15:20:00|1806.26|1805.96|1808.38|1808.08|1808.44|1808.08|1806.26|1805.88|970
1641914700000|2022-01-11 15:25:00|1808.48|1807.98|1808.26|1807.96|1809.25|1808.95|1808.04|1807.65|1138
1641915000000|2022-01-11 15:30:00|1808.25|1807.95|1808.83|1808.53|1809.17|1808.83|1807.74|1807.38|1231
1641915300000|2022-01-11 15:35:00|1808.84|1808.54|1808.08|1807.78|1809.14|1808.77|1807.73|1807.37|966
1641915600000|2022-01-11 15:40:00|1808.07|1807.77|1806.81|1806.51|1808.47|1808.17|1806.22|1805.89|1119
1641915900000|2022-01-11 15:45:00|1806.78|1806.48|1808.74|1808.44|1809.58|1809.28|1806.62|1806.25|1303
1641916200000|2022-01-11 15:50:00|1808.76|1808.46|1808.34|1808.04|1808.96|1808.66|1807.63|1807.33|1052
1641916500000|2022-01-11 15:55:00|1808.32|1808.02|1811.9|1811.6|1812.42|1812.12|1808.23|1807.93|1356
1641916800000|2022-01-11 16:00:00|1811.92|1811.62|1811.97|1811.67|1812.53|1812.21|1810.21|1809.82|1402
1641917100000|2022-01-11 16:05:00|1811.98|1811.68|1812.44|1812.14|1812.69|1812.31|1811.55|1811.25|1123
1641917400000|2022-01-11 16:10:00|1812.54|1812.04|1813.46|1812.96|1814.01|1813.62|1812.12|1811.72|1275
1641917700000|2022-01-11 16:15:00|1813.31|1813.01|1813.3|1813|1814.74|1814.36|1813.15|1812.84|1100
1641918000000|2022-01-11 16:20:00|1813.31|1813.01|1814.46|1814.16|1814.54|1814.24|1812.76|1812.41|1132
1641918300000|2022-01-11 16:25:00|1814.5|1814.2|1815.51|1815.21|1815.9|1815.54|1814.11|1813.71|1214
1641918600000|2022-01-11 16:30:00|1815.52|1815.22|1816.2|1815.9|1816.71|1816.34|1815.48|1815.18|1041
1641918900000|2022-01-11 16:35:00|1816.21|1815.91|1816.16|1815.86|1816.42|1816.02|1815.43|1815.03|917
1641919200000|2022-01-11 16:40:00|1816.19|1815.89|1816.3|1815.8|1817.03|1816.73|1816.06|1815.68|920
1641919500000|2022-01-11 16:45:00|1816.31|1815.81|1816.41|1816.11|1816.51|1816.16|1815.66|1815.29|875
1641919800000|2022-01-11 16:50:00|1816.52|1816.22|1816.43|1816.13|1816.88|1816.51|1815.94|1815.56|774
1641920100000|2022-01-11 16:55:00|1816.46|1816.16|1815.48|1815.18|1816.55|1816.25|1815.42|1815.04|815
1641920400000|2022-01-11 17:00:00|1815.49|1815.19|1814.98|1814.68|1815.95|1815.61|1814.83|1814.37|814
1641920700000|2022-01-11 17:05:00|1815.08|1814.58|1815.69|1815.19|1815.69|1815.29|1814.12|1813.8|704
1641921000000|2022-01-11 17:10:00|1815.68|1815.18|1815.94|1815.44|1816.27|1815.89|1815.24|1814.87|789
1641921300000|2022-01-11 17:15:00|1815.91|1815.61|1815.53|1815.23|1816.19|1815.82|1815.27|1814.87|710
1641921600000|2022-01-11 17:20:00|1815.54|1815.24|1816.31|1815.81|1816.31|1815.9|1815.42|1815.08|637
1641921900000|2022-01-11 17:25:00|1816.29|1815.79|1815.42|1815.12|1816.32|1815.91|1815.08|1814.71|659
1641922200000|2022-01-11 17:30:00|1815.51|1815.21|1815.26|1814.76|1815.89|1815.39|1814.97|1814.57|776
1641922500000|2022-01-11 17:35:00|1815.27|1814.77|1816.51|1816.01|1816.69|1816.23|1815.24|1814.75|638
1641922800000|2022-01-11 17:40:00|1816.52|1816.02|1817.07|1816.57|1817.48|1816.98|1816.4|1816|633
1641923100000|2022-01-11 17:45:00|1817.06|1816.56|1817.04|1816.54|1817.53|1817.22|1816.77|1816.32|684
1641923400000|2022-01-11 17:50:00|1817.07|1816.57|1817.55|1817.05|1817.71|1817.34|1816.88|1816.38|631
1641923700000|2022-01-11 17:55:00|1817.56|1817.06|1817.86|1817.36|1818.11|1817.7|1817.28|1816.79|558
1641924000000|2022-01-11 18:00:00|1817.84|1817.34|1818.36|1817.86|1818.41|1817.91|1817.56|1817.06|867
1641924300000|2022-01-11 18:05:00|1818.37|1817.87|1817.97|1817.47|1818.38|1817.88|1817.58|1817.08|818
1641924600000|2022-01-11 18:10:00|1817.91|1817.41|1818.17|1817.67|1818.26|1817.76|1817.61|1817.11|627
1641924900000|2022-01-11 18:15:00|1818.15|1817.65|1818.18|1817.68|1818.4|1817.96|1817.64|1817.18|828
1641925200000|2022-01-11 18:20:00|1818.19|1817.69|1818.38|1818.08|1819|1818.67|1817.78|1817.28|805
1641925500000|2022-01-11 18:25:00|1818.37|1818.07|1819.11|1818.81|1819.28|1818.85|1817.95|1817.57|998
1641925800000|2022-01-11 18:30:00|1819.1|1818.8|1819.58|1819.08|1819.58|1819.13|1818.64|1818.25|788
1641926100000|2022-01-11 18:35:00|1819.59|1819.09|1819.02|1818.52|1819.68|1819.3|1818.85|1818.44|545
1641926400000|2022-01-11 18:40:00|1819.03|1818.53|1819.11|1818.61|1819.32|1818.93|1818.31|1817.91|509
1641926700000|2022-01-11 18:45:00|1819.12|1818.62|1819.5|1819.2|1819.6|1819.2|1818.79|1818.39|502
1641927000000|2022-01-11 18:50:00|1819.49|1819.19|1819.67|1819.37|1820.17|1819.78|1819.39|1818.99|521
1641927300000|2022-01-11 18:55:00|1819.68|1819.38|1820.33|1819.83|1820.4|1820|1819.68|1819.37|524
1641927600000|2022-01-11 19:00:00|1820.34|1819.84|1820.22|1819.92|1820.53|1820.23|1819.22|1818.83|671
1641927900000|2022-01-11 19:05:00|1820.21|1819.91|1819.93|1819.43|1820.34|1819.97|1819.28|1818.88|574
1641928200000|2022-01-11 19:10:00|1819.94|1819.44|1820.16|1819.86|1820.53|1820.16|1819.49|1819.11|480
1641928500000|2022-01-11 19:15:00|1820.18|1819.88|1820.08|1819.58|1820.8|1820.49|1819.88|1819.48|559
1641928800000|2022-01-11 19:20:00|1820.09|1819.59|1820.15|1819.65|1820.47|1820.17|1819.64|1819.25|416
1641929100000|2022-01-11 19:25:00|1820.14|1819.64|1820.19|1819.69|1820.79|1820.38|1819.92|1819.52|510
1641929400000|2022-01-11 19:30:00|1820.2|1819.7|1819.66|1819.16|1820.2|1819.76|1819.49|1819.11|390
1641929700000|2022-01-11 19:35:00|1819.67|1819.17|1820.41|1819.91|1820.41|1820.02|1819.48|1819.04|474
1641930000000|2022-01-11 19:40:00|1820.4|1819.9|1820.51|1820.01|1820.63|1820.24|1820.11|1819.72|393
1641930300000|2022-01-11 19:45:00|1820.48|1819.98|1820.79|1820.29|1820.8|1820.37|1820.19|1819.8|356
1641930600000|2022-01-11 19:50:00|1820.8|1820.3|1821.37|1820.87|1821.5|1821.07|1820.51|1820.08|588
1641930900000|2022-01-11 19:55:00|1821.31|1820.81|1821.17|1820.67|1821.5|1821.12|1820.65|1820.26|682
1641931200000|2022-01-11 20:00:00|1821.19|1820.69|1821.54|1821.04|1821.58|1821.21|1820.78|1820.4|586
1641931500000|2022-01-11 20:05:00|1821.53|1821.03|1821.17|1820.87|1821.73|1821.32|1821.17|1820.8|407
1641931800000|2022-01-11 20:10:00|1821.19|1820.89|1821.61|1821.11|1821.98|1821.56|1820.91|1820.61|429
1641932100000|2022-01-11 20:15:00|1821.62|1821.12|1821.72|1821.22|1821.79|1821.42|1821.12|1820.7|385
1641932400000|2022-01-11 20:20:00|1821.76|1821.26|1821.15|1820.65|1821.76|1821.32|1821.01|1820.58|475
1641932700000|2022-01-11 20:25:00|1821.16|1820.66|1821.82|1821.32|1821.89|1821.44|1820.63|1820.17|452
1641933000000|2022-01-11 20:30:00|1821.83|1821.33|1822.53|1822.03|1822.71|1822.21|1821.81|1821.33|520
1641933300000|2022-01-11 20:35:00|1822.6|1822.1|1822.66|1822.16|1822.89|1822.48|1822.27|1821.85|492
1641933600000|2022-01-11 20:40:00|1822.67|1822.17|1822.28|1821.78|1823.05|1822.65|1822.22|1821.73|415
1641933900000|2022-01-11 20:45:00|1822.29|1821.79|1822.58|1822.08|1822.88|1822.4|1821.78|1821.34|598
1641934200000|2022-01-11 20:50:00|1822.57|1822.07|1822.78|1822.28|1823.03|1822.67|1822.31|1821.91|620
1641934500000|2022-01-11 20:55:00|1822.8|1822.3|1823.35|1822.85|1823.54|1823.17|1822.61|1822.22|789
1641934800000|2022-01-11 21:00:00|1823.33|1822.83|1822.96|1822.46|1823.33|1822.83|1822.55|1822.05|476
1641935100000|2022-01-11 21:05:00|1822.97|1822.47|1823.14|1822.84|1823.39|1822.99|1822.87|1822.47|308
1641935400000|2022-01-11 21:10:00|1823.24|1822.74|1823.35|1822.85|1823.35|1822.99|1823.01|1822.6|219
1641935700000|2022-01-11 21:15:00|1823.29|1822.99|1823.05|1822.55|1823.31|1822.99|1822.93|1822.51|239
1641936000000|2022-01-11 21:20:00|1823.03|1822.53|1823.11|1822.61|1823.14|1822.73|1822.88|1822.44|188
1641936300000|2022-01-11 21:25:00|1823|1822.7|1822.96|1822.46|1823.1|1822.7|1822.66|1822.18|242
1641936600000|2022-01-11 21:30:00|1822.98|1822.48|1822.91|1822.61|1823.09|1822.7|1822.78|1822.38|262
1641936900000|2022-01-11 21:35:00|1823.01|1822.51|1822.75|1822.25|1823.06|1822.66|1822.46|1822.06|189
1641937200000|2022-01-11 21:40:00|1822.74|1822.24|1822.52|1822.02|1822.78|1822.36|1822.38|1821.98|220
1641937500000|2022-01-11 21:45:00|1822.47|1821.97|1822.59|1822.09|1822.72|1822.22|1822.21|1821.71|300
1641937800000|2022-01-11 21:50:00|1822.58|1822.08|1821.69|1821.19|1822.81|1822.31|1821.64|1821.14|269
1641938100000|2022-01-11 21:55:00|1821.68|1821.18|1821.95|1821.45|1822|1821.58|1821.58|1821.08|282
1641942000000|2022-01-11 23:00:00|1821.33|1820.83|1820.53|1820.03|1821.34|1820.84|1820.38|1819.88|442
1641942300000|2022-01-11 23:05:00|1820.52|1820.02|1820.64|1820.14|1821.1|1820.6|1820.41|1819.91|361
1641942600000|2022-01-11 23:10:00|1820.63|1820.13|1820.59|1820.09|1820.84|1820.34|1820.57|1820.07|262
1641942900000|2022-01-11 23:15:00|1820.6|1820.1|1821.45|1820.95|1821.64|1821.14|1820.53|1820.04|460
1641943200000|2022-01-11 23:20:00|1821.43|1820.93|1821.41|1820.91|1821.7|1821.23|1821.19|1820.69|275
1641943500000|2022-01-11 23:25:00|1821.42|1820.92|1821.52|1821.02|1821.65|1821.15|1820.69|1820.31|295
1641943800000|2022-01-11 23:30:00|1821.54|1821.04|1821.72|1821.22|1821.9|1821.49|1821.54|1821.04|320
1641944100000|2022-01-11 23:35:00|1821.7|1821.2|1821.75|1821.25|1822.06|1821.59|1821.53|1821.09|468
1641944400000|2022-01-11 23:40:00|1821.78|1821.28|1821.29|1820.79|1821.88|1821.39|1820.96|1820.58|522
1641944700000|2022-01-11 23:45:00|1821.27|1820.77|1821.21|1820.71|1821.5|1821|1820.76|1820.43|327
1641945000000|2022-01-11 23:50:00|1821.22|1820.72|1820.8|1820.3|1821.5|1821|1820.48|1820.07|594
1641945300000|2022-01-11 23:55:00|1820.87|1820.37|1821.07|1820.57|1821.23|1820.9|1820.74|1820.24|298
1641945600000|2022-01-12 00:00:00|1820.95|1820.45|1821.5|1821|1821.71|1821.29|1820.65|1820.33|372
1641945900000|2022-01-12 00:05:00|1821.51|1821.01|1821.43|1820.93|1821.85|1821.51|1821.34|1820.84|351
1641946200000|2022-01-12 00:10:00|1821.4|1820.9|1821.47|1821.17|1821.71|1821.21|1821.32|1820.84|268
1641946500000|2022-01-12 00:15:00|1821.57|1821.07|1821.58|1821.08|1822.31|1821.85|1821.25|1820.75|391
1641946800000|2022-01-12 00:20:00|1821.53|1821.03|1822.26|1821.76|1822.47|1821.97|1821.51|1821.03|423
1641947100000|2022-01-12 00:25:00|1822.25|1821.75|1822.19|1821.69|1822.45|1822|1821.88|1821.55|336
1641947400000|2022-01-12 00:30:00|1822.2|1821.7|1822.72|1822.22|1822.86|1822.39|1821.91|1821.55|284
1641947700000|2022-01-12 00:35:00|1822.71|1822.21|1821.98|1821.68|1822.85|1822.43|1821.98|1821.67|220
1641948000000|2022-01-12 00:40:00|1821.97|1821.67|1822.02|1821.52|1822.2|1821.8|1821.83|1821.45|276
1641948300000|2022-01-12 00:45:00|1822.03|1821.53|1821.51|1821.01|1822.09|1821.69|1821.18|1820.81|315
1641948600000|2022-01-12 00:50:00|1821.52|1821.02|1821.17|1820.67|1821.73|1821.32|1820.54|1820.14|419
1641948900000|2022-01-12 00:55:00|1821.15|1820.65|1821.13|1820.63|1821.42|1820.92|1820.92|1820.42|377
1641949200000|2022-01-12 01:00:00|1821.15|1820.65|1821.51|1821.01|1822.44|1822.07|1820.6|1820.2|1132
1641949500000|2022-01-12 01:05:00|1821.47|1820.97|1820.61|1820.31|1822.09|1821.7|1820.5|1820|757
1641949800000|2022-01-12 01:10:00|1820.62|1820.32|1820.02|1819.52|1820.91|1820.44|1819.85|1819.46|524
1641950100000|2022-01-12 01:15:00|1820.03|1819.53|1819.86|1819.36|1820.09|1819.7|1818.94|1818.57|606
1641950400000|2022-01-12 01:20:00|1819.87|1819.37|1820|1819.5|1820.32|1819.87|1819.82|1819.32|502
1641950700000|2022-01-12 01:25:00|1819.99|1819.49|1818.9|1818.6|1820.29|1819.89|1818.74|1818.25|579
1641951000000|2022-01-12 01:30:00|1818.95|1818.65|1819.98|1819.48|1819.99|1819.63|1818.95|1818.49|776
1641951300000|2022-01-12 01:35:00|1819.96|1819.46|1819.83|1819.33|1820.22|1819.84|1819.71|1819.31|533
1641951600000|2022-01-12 01:40:00|1819.82|1819.32|1819.88|1819.58|1820.21|1819.82|1819.72|1819.31|455
1641951900000|2022-01-12 01:45:00|1819.89|1819.59|1819.96|1819.46|1820.21|1819.81|1819.78|1819.28|347
1641952200000|2022-01-12 01:50:00|1819.97|1819.47|1819.42|1818.92|1820.08|1819.68|1819.32|1818.89|334
1641952500000|2022-01-12 01:55:00|1819.43|1818.93|1819.36|1818.86|1820.07|1819.57|1819.27|1818.8|481
1641952800000|2022-01-12 02:00:00|1819.34|1818.84|1820.24|1819.74|1820.64|1820.24|1819.34|1818.84|394
1641953100000|2022-01-12 02:05:00|1820.21|1819.71|1819.62|1819.32|1820.21|1819.71|1819.53|1819.11|512
1641953400000|2022-01-12 02:10:00|1819.73|1819.23|1820.48|1820.18|1820.63|1820.2|1819.29|1818.89|489
1641953700000|2022-01-12 02:15:00|1820.5|1820.2|1819.68|1819.18|1820.68|1820.31|1819.55|1819.15|594
1641954000000|2022-01-12 02:20:00|1819.67|1819.17|1819.73|1819.23|1819.82|1819.4|1819.46|1818.99|310
1641954300000|2022-01-12 02:25:00|1819.72|1819.22|1819.77|1819.27|1819.8|1819.35|1819.46|1819.01|238
1641954600000|2022-01-12 02:30:00|1819.78|1819.28|1819.82|1819.52|1820.57|1820.15|1819.45|1818.95|456
1641954900000|2022-01-12 02:35:00|1819.84|1819.54|1819.86|1819.36|1820.06|1819.68|1819.44|1818.96|445
1641955200000|2022-01-12 02:40:00|1819.88|1819.38|1819.82|1819.52|1819.96|1819.62|1819.47|1819.04|277
1641955500000|2022-01-12 02:45:00|1819.92|1819.42|1819.33|1818.83|1819.94|1819.55|1819.2|1818.8|377
1641955800000|2022-01-12 02:50:00|1819.32|1818.82|1819.41|1818.91|1819.49|1819.06|1819.13|1818.72|350
1641956100000|2022-01-12 02:55:00|1819.43|1818.93|1819.75|1819.25|1819.8|1819.42|1819.35|1818.93|344
1641956400000|2022-01-12 03:00:00|1819.74|1819.24|1820.05|1819.55|1820.11|1819.7|1819.45|1819.01|395
1641956700000|2022-01-12 03:05:00|1820.06|1819.56|1819.7|1819.2|1820.18|1819.74|1819.54|1819.15|371
1641957000000|2022-01-12 03:10:00|1819.71|1819.21|1819.48|1818.98|1819.71|1819.27|1819.18|1818.7|297
1641957300000|2022-01-12 03:15:00|1819.49|1818.99|1819.7|1819.2|1819.74|1819.39|1819.37|1818.87|281
1641957600000|2022-01-12 03:20:00|1819.71|1819.21|1819.71|1819.21|1819.73|1819.33|1819.17|1818.76|295
1641957900000|2022-01-12 03:25:00|1819.72|1819.22|1819.2|1818.7|1819.72|1819.22|1819.01|1818.59|286
1641958200000|2022-01-12 03:30:00|1819.19|1818.69|1819.21|1818.71|1819.62|1819.22|1818.96|1818.54|241
1641958500000|2022-01-12 03:35:00|1819.23|1818.73|1819.06|1818.56|1819.26|1818.78|1818.89|1818.5|203
1641958800000|2022-01-12 03:40:00|1819.05|1818.55|1819.01|1818.51|1819.25|1818.84|1818.85|1818.41|203
1641959100000|2022-01-12 03:45:00|1818.92|1818.62|1818.83|1818.33|1819.08|1818.63|1818.73|1818.31|165
1641959400000|2022-01-12 03:50:00|1818.86|1818.36|1818.57|1818.27|1818.92|1818.52|1818.44|1818.04|234
1641959700000|2022-01-12 03:55:00|1818.55|1818.25|1818.42|1817.92|1818.93|1818.51|1818.31|1817.92|232
1641960000000|2022-01-12 04:00:00|1818.41|1817.91|1818.24|1817.74|1818.59|1818.15|1818.05|1817.67|508
1641960300000|2022-01-12 04:05:00|1818.25|1817.75|1818.41|1817.91|1818.49|1817.99|1817.93|1817.53|275
1641960600000|2022-01-12 04:10:00|1818.4|1817.9|1819.11|1818.61|1819.12|1818.71|1818.3|1817.8|306
1641960900000|2022-01-12 04:15:00|1819.08|1818.58|1819.35|1818.85|1819.47|1818.97|1819|1818.51|250
1641961200000|2022-01-12 04:20:00|1819.32|1818.82|1819.71|1819.21|1819.8|1819.34|1819.3|1818.82|318
1641961500000|2022-01-12 04:25:00|1819.69|1819.19|1819.44|1818.94|1819.71|1819.29|1819.37|1818.91|194
1641961800000|2022-01-12 04:30:00|1819.43|1818.93|1819.11|1818.61|1819.51|1819.12|1819.04|1818.54|193
1641962100000|2022-01-12 04:35:00|1819.1|1818.6|1819.21|1818.71|1819.28|1818.89|1819.01|1818.51|159
1641962400000|2022-01-12 04:40:00|1819.2|1818.7|1818.91|1818.41|1819.23|1818.82|1818.8|1818.41|193
1641962700000|2022-01-12 04:45:00|1818.9|1818.4|1818.78|1818.28|1818.92|1818.51|1818.65|1818.27|122
1641963000000|2022-01-12 04:50:00|1818.57|1818.27|1818.6|1818.1|1818.9|1818.51|1818.57|1818.08|162
1641963300000|2022-01-12 04:55:00|1818.62|1818.12|1818.5|1818|1818.71|1818.28|1818.38|1817.94|187
1641963600000|2022-01-12 05:00:00|1818.51|1818.01|1818.75|1818.25|1819.11|1818.7|1818.3|1817.9|287
1641963900000|2022-01-12 05:05:00|1818.76|1818.26|1819.45|1818.95|1819.52|1819.08|1818.68|1818.23|174
1641964200000|2022-01-12 05:10:00|1819.41|1818.91|1819.54|1819.04|1819.71|1819.28|1819.34|1818.84|144
1641964500000|2022-01-12 05:15:00|1819.56|1819.06|1819.7|1819.2|1819.75|1819.25|1819.5|1819|154
1641964800000|2022-01-12 05:20:00|1819.69|1819.19|1819.96|1819.46|1819.98|1819.48|1819.59|1819.09|169
1641965100000|2022-01-12 05:25:00|1819.97|1819.47|1819.91|1819.41|1820.19|1819.69|1819.73|1819.33|163
1641965400000|2022-01-12 05:30:00|1819.85|1819.35|1820.6|1820.1|1820.65|1820.32|1819.79|1819.31|402
1641965700000|2022-01-12 05:35:00|1820.59|1820.09|1820.96|1820.66|1821.11|1820.66|1820.27|1819.79|478
1641966000000|2022-01-12 05:40:00|1821.12|1820.62|1821.26|1820.76|1821.48|1821.08|1820.97|1820.47|423
1641966300000|2022-01-12 05:45:00|1821.3|1820.8|1821.35|1820.85|1821.58|1821.16|1820.98|1820.58|428
1641966600000|2022-01-12 05:50:00|1821.33|1820.83|1821.4|1821.1|1821.84|1821.42|1821.21|1820.81|460
1641966900000|2022-01-12 05:55:00|1821.52|1821.02|1820.68|1820.38|1821.52|1821.1|1820.51|1820.19|473
1641967200000|2022-01-12 06:00:00|1820.78|1820.28|1821.1|1820.8|1821.22|1820.86|1820.54|1820.16|461
1641967500000|2022-01-12 06:05:00|1821.09|1820.79|1820.95|1820.45|1821.46|1821.09|1820.67|1820.28|385
1641967800000|2022-01-12 06:10:00|1820.94|1820.44|1821.01|1820.51|1821.03|1820.66|1820.52|1820.09|394
1641968100000|2022-01-12 06:15:00|1821|1820.5|1821.52|1821.02|1821.65|1821.24|1820.98|1820.5|450
1641968400000|2022-01-12 06:20:00|1821.44|1820.94|1821.31|1821.01|1821.76|1821.34|1821.21|1820.76|413
1641968700000|2022-01-12 06:25:00|1821.27|1820.97|1820.74|1820.24|1821.44|1821.02|1820.36|1819.93|479
1641969000000|2022-01-12 06:30:00|1820.76|1820.26|1820.52|1820.02|1820.85|1820.35|1820.39|1819.98|257
1641969300000|2022-01-12 06:35:00|1820.53|1820.03|1820.63|1820.13|1820.71|1820.38|1820.31|1819.9|322
1641969600000|2022-01-12 06:40:00|1820.6|1820.1|1820.72|1820.42|1820.92|1820.56|1820.41|1820.03|312
1641969900000|2022-01-12 06:45:00|1820.82|1820.52|1820.25|1819.75|1820.86|1820.52|1820.03|1819.62|320
1641970200000|2022-01-12 06:50:00|1820.23|1819.73|1820.39|1819.89|1820.6|1820.27|1820.13|1819.67|345
1641970500000|2022-01-12 06:55:00|1820.34|1819.84|1820.43|1819.93|1820.47|1820.01|1819.99|1819.56|334
1641970800000|2022-01-12 07:00:00|1820.46|1819.96|1819.77|1819.47|1820.76|1820.39|1819.72|1819.32|664
1641971100000|2022-01-12 07:05:00|1819.82|1819.52|1820.01|1819.71|1820.17|1819.71|1819.57|1819.17|462
1641971400000|2022-01-12 07:10:00|1820.11|1819.61|1818.64|1818.34|1820.47|1820.02|1818.51|1818.21|554
1641971700000|2022-01-12 07:15:00|1818.65|1818.35|1819.39|1818.89|1820.01|1819.71|1818.65|1818.25|589
1641972000000|2022-01-12 07:20:00|1819.36|1818.86|1819.22|1818.72|1819.61|1819.16|1819.07|1818.57|421
1641972300000|2022-01-12 07:25:00|1819.21|1818.71|1818.18|1817.68|1819.27|1818.77|1817.96|1817.64|693
1641972600000|2022-01-12 07:30:00|1818.2|1817.7|1818.05|1817.55|1818.4|1817.9|1817.31|1816.88|757
1641972900000|2022-01-12 07:35:00|1818|1817.7|1817.7|1817.2|1818.03|1817.73|1817.12|1816.74|580
1641973200000|2022-01-12 07:40:00|1817.69|1817.19|1816.68|1816.18|1817.77|1817.27|1816.63|1816.13|630
1641973500000|2022-01-12 07:45:00|1816.69|1816.19|1816.53|1816.03|1817.19|1816.69|1816.05|1815.64|609
1641973800000|2022-01-12 07:50:00|1816.52|1816.02|1817.34|1816.84|1817.4|1816.9|1816.5|1816|490
1641974100000|2022-01-12 07:55:00|1817.33|1816.83|1817.57|1817.07|1817.65|1817.24|1817.15|1816.72|435
1641974400000|2022-01-12 08:00:00|1817.47|1817.17|1817.05|1816.55|1817.56|1817.26|1815.65|1815.35|783
1641974700000|2022-01-12 08:05:00|1817.09|1816.59|1817.56|1817.06|1817.61|1817.16|1816.38|1816.03|625
1641975000000|2022-01-12 08:10:00|1817.57|1817.07|1817.75|1817.45|1818.5|1818.11|1817.32|1816.91|597
1641975300000|2022-01-12 08:15:00|1817.78|1817.48|1817.92|1817.42|1818.55|1818.15|1817.78|1817.38|544
1641975600000|2022-01-12 08:20:00|1817.91|1817.41|1818.17|1817.87|1818.49|1818.1|1817.82|1817.32|520
1641975900000|2022-01-12 08:25:00|1818.18|1817.88|1817.58|1817.08|1818.31|1817.95|1817.19|1816.79|552
1641976200000|2022-01-12 08:30:00|1817.6|1817.1|1817.4|1816.9|1817.63|1817.32|1817.12|1816.71|519
1641976500000|2022-01-12 08:35:00|1817.41|1816.91|1816.87|1816.37|1817.47|1817.03|1816.59|1816.2|591
1641976800000|2022-01-12 08:40:00|1816.89|1816.39|1816.28|1815.98|1817.08|1816.64|1815.95|1815.53|452
1641977100000|2022-01-12 08:45:00|1816.22|1815.92|1816.31|1816.01|1816.5|1816.17|1814.92|1814.57|622
1641977400000|2022-01-12 08:50:00|1816.41|1815.91|1816.58|1816.28|1816.86|1816.45|1815.83|1815.42|510
1641977700000|2022-01-12 08:55:00|1816.6|1816.3|1817.12|1816.62|1817.34|1816.96|1816.56|1816.26|420
1641978000000|2022-01-12 09:00:00|1817.11|1816.61|1816.89|1816.39|1817.4|1817.01|1816.78|1816.36|458
1641978300000|2022-01-12 09:05:00|1816.8|1816.5|1816.08|1815.78|1816.99|1816.6|1815.93|1815.51|526
1641978600000|2022-01-12 09:10:00|1816.18|1815.68|1815.67|1815.17|1816.35|1815.95|1815.41|1815.03|460
1641978900000|2022-01-12 09:15:00|1815.66|1815.16|1815.78|1815.28|1815.81|1815.41|1815.2|1814.8|427
1641979200000|2022-01-12 09:20:00|1815.77|1815.27|1816.11|1815.61|1816.11|1815.69|1815.18|1814.78|446
1641979500000|2022-01-12 09:25:00|1816.1|1815.6|1816.46|1815.96|1816.51|1816.11|1815.77|1815.38|441
1641979800000|2022-01-12 09:30:00|1816.47|1815.97|1816.02|1815.52|1816.63|1816.23|1815.72|1815.35|501
1641980100000|2022-01-12 09:35:00|1816.01|1815.51|1815.86|1815.36|1816.41|1816.01|1815.76|1815.36|377
1641980400000|2022-01-12 09:40:00|1815.85|1815.35|1816.05|1815.55|1816.25|1815.85|1815.56|1815.15|333
1641980700000|2022-01-12 09:45:00|1816.06|1815.56|1816.13|1815.83|1816.33|1815.92|1815.6|1815.22|417
1641981000000|2022-01-12 09:50:00|1816.22|1815.72|1816.38|1815.88|1816.7|1816.29|1816.01|1815.61|347
1641981300000|2022-01-12 09:55:00|1816.39|1815.89|1816.58|1816.08|1816.62|1816.21|1815.94|1815.61|352
1641981600000|2022-01-12 10:00:00|1816.49|1816.19|1818.24|1817.74|1818.24|1817.84|1816.27|1815.86|480
1641981900000|2022-01-12 10:05:00|1818.23|1817.73|1818.32|1817.82|1818.45|1818.05|1817.79|1817.39|422
1641982200000|2022-01-12 10:10:00|1818.31|1817.81|1818.22|1817.72|1818.46|1818.09|1817.86|1817.39|387
1641982500000|2022-01-12 10:15:00|1818.21|1817.71|1817.43|1817.13|1818.39|1818.01|1817.3|1816.92|398
1641982800000|2022-01-12 10:20:00|1817.42|1817.12|1817.33|1816.83|1817.7|1817.3|1817.11|1816.7|349
1641983100000|2022-01-12 10:25:00|1817.32|1816.82|1817.34|1816.84|1817.59|1817.21|1817.13|1816.75|370
1641983400000|2022-01-12 10:30:00|1817.33|1816.83|1817.14|1816.64|1817.52|1817.11|1816.26|1815.84|561
1641983700000|2022-01-12 10:35:00|1817.13|1816.63|1817.91|1817.61|1818.39|1817.99|1816.82|1816.37|388
1641984000000|2022-01-12 10:40:00|1817.89|1817.59|1817.74|1817.24|1818.04|1817.62|1817.38|1816.99|406
1641984300000|2022-01-12 10:45:00|1817.64|1817.34|1818.14|1817.64|1818.17|1817.76|1817.59|1817.2|335
1641984600000|2022-01-12 10:50:00|1818.13|1817.63|1818.3|1817.8|1818.36|1817.96|1817.75|1817.36|312
1641984900000|2022-01-12 10:55:00|1818.2|1817.9|1817.66|1817.36|1818.33|1817.94|1817.65|1817.25|314
1641985200000|2022-01-12 11:00:00|1817.65|1817.35|1818.14|1817.64|1818.3|1817.92|1817.53|1817.13|302
1641985500000|2022-01-12 11:05:00|1818.05|1817.75|1818.21|1817.91|1818.42|1818.07|1817.91|1817.49|326
1641985800000|2022-01-12 11:10:00|1818.2|1817.9|1818.06|1817.76|1818.34|1817.93|1817.96|1817.57|312
1641986100000|2022-01-12 11:15:00|1818.03|1817.73|1818.09|1817.59|1818.28|1817.89|1817.85|1817.45|282
1641986400000|2022-01-12 11:20:00|1818.1|1817.6|1818.28|1817.98|1818.38|1817.99|1817.81|1817.4|339
1641986700000|2022-01-12 11:25:00|1818.38|1817.88|1818.41|1817.91|1818.81|1818.4|1818.09|1817.69|330
1641987000000|2022-01-12 11:30:00|1818.42|1817.92|1818.03|1817.73|1818.83|1818.43|1817.82|1817.44|441
1641987300000|2022-01-12 11:35:00|1818.11|1817.61|1817.57|1817.07|1818.16|1817.76|1817.47|1817.07|343
1641987600000|2022-01-12 11:40:00|1817.56|1817.06|1817.63|1817.33|1817.96|1817.57|1817.32|1816.92|361
1641987900000|2022-01-12 11:45:00|1817.62|1817.32|1817.2|1816.7|1817.95|1817.56|1817.06|1816.69|334
1641988200000|2022-01-12 11:50:00|1817.19|1816.69|1816.67|1816.17|1817.51|1817.14|1816.49|1816.09|363
1641988500000|2022-01-12 11:55:00|1816.68|1816.18|1817.52|1817.02|1817.67|1817.28|1816.56|1816.16|438
1641988800000|2022-01-12 12:00:00|1817.53|1817.03|1817.21|1816.71|1817.67|1817.28|1817.1|1816.71|425
1641989100000|2022-01-12 12:05:00|1817.22|1816.72|1816.93|1816.43|1817.42|1817.03|1816.84|1816.43|386
1641989400000|2022-01-12 12:10:00|1816.95|1816.45|1817.13|1816.63|1817.26|1816.83|1816.57|1816.18|347
1641989700000|2022-01-12 12:15:00|1817.15|1816.65|1817.27|1816.77|1817.44|1817.07|1816.98|1816.57|296
1641990000000|2022-01-12 12:20:00|1817.16|1816.86|1817.42|1817.12|1817.52|1817.13|1816.91|1816.51|433
1641990300000|2022-01-12 12:25:00|1817.41|1817.11|1817.97|1817.47|1817.97|1817.62|1817.3|1816.91|396
1641990600000|2022-01-12 12:30:00|1817.9|1817.6|1818.13|1817.83|1818.8|1818.43|1817.88|1817.52|585
1641990900000|2022-01-12 12:35:00|1818.14|1817.84|1819.16|1818.66|1819.38|1818.98|1818.13|1817.79|582
1641991200000|2022-01-12 12:40:00|1819.13|1818.63|1818.85|1818.55|1819.47|1819.09|1818.72|1818.33|428
1641991500000|2022-01-12 12:45:00|1818.79|1818.49|1818.42|1818.12|1819.25|1818.84|1818.16|1817.79|517
1641991800000|2022-01-12 12:50:00|1818.41|1818.11|1819.31|1818.81|1819.47|1819.16|1818.34|1817.95|623
1641992100000|2022-01-12 12:55:00|1819.32|1818.82|1819.71|1819.21|1819.74|1819.35|1818.82|1818.48|445
1641992400000|2022-01-12 13:00:00|1819.59|1819.29|1819.3|1819|1820.27|1819.89|1818.93|1818.53|1148
1641992700000|2022-01-12 13:05:00|1819.32|1819.02|1820.03|1819.53|1820.11|1819.76|1818.37|1818.04|879
1641993000000|2022-01-12 13:10:00|1819.92|1819.62|1819.43|1818.93|1820.25|1819.91|1819.25|1818.9|859
1641993300000|2022-01-12 13:15:00|1819.41|1818.91|1820.36|1820.06|1820.61|1820.24|1819.13|1818.79|854
1641993600000|2022-01-12 13:20:00|1820.28|1819.98|1820.46|1820.16|1821.03|1820.63|1818.37|1817.96|1239
1641993900000|2022-01-12 13:25:00|1820.33|1820.03|1819.45|1818.95|1821.07|1820.66|1819.31|1818.91|958
1641994200000|2022-01-12 13:30:00|1819.46|1818.96|1819.16|1818.66|1821.33|1820.83|1817.72|1817.22|1798
1641994500000|2022-01-12 13:35:00|1819.09|1818.59|1821.65|1821.15|1821.93|1821.43|1818.4|1818.02|1766
1641994800000|2022-01-12 13:40:00|1821.52|1821.22|1824.06|1823.56|1825.64|1825.34|1821.39|1821.09|1897
1641995100000|2022-01-12 13:45:00|1824.05|1823.55|1823.29|1822.99|1824.05|1823.71|1821.23|1820.93|1660
1641995400000|2022-01-12 13:50:00|1823.39|1823.09|1822.68|1822.18|1823.52|1823.12|1821.03|1820.62|1327
1641995700000|2022-01-12 13:55:00|1822.69|1822.19|1821.54|1821.04|1822.69|1822.3|1820.89|1820.49|1273
1641996000000|2022-01-12 14:00:00|1821.62|1821.12|1821.78|1821.48|1822.33|1821.95|1819.61|1819.31|1414
1641996300000|2022-01-12 14:05:00|1821.77|1821.47|1822.22|1821.92|1822.38|1822.01|1820.73|1820.35|1035
1641996600000|2022-01-12 14:10:00|1822.21|1821.91|1820.89|1820.39|1822.45|1822.07|1819.06|1818.76|1153
1641996900000|2022-01-12 14:15:00|1820.88|1820.38|1820.63|1820.33|1820.96|1820.65|1819.78|1819.46|1010
1641997200000|2022-01-12 14:20:00|1820.61|1820.31|1821.39|1821.09|1821.93|1821.63|1820.4|1820.08|1101
1641997500000|2022-01-12 14:25:00|1821.4|1821.1|1822.4|1822.1|1822.85|1822.55|1821.01|1820.67|1060
1641997800000|2022-01-12 14:30:00|1822.38|1822.08|1821.64|1821.34|1823.23|1822.84|1821.14|1820.84|1401
1641998100000|2022-01-12 14:35:00|1821.62|1821.32|1822.4|1822.1|1823|1822.68|1821.54|1821.23|1205
1641998400000|2022-01-12 14:40:00|1822.48|1822.18|1824.05|1823.75|1824.65|1824.35|1822.19|1821.8|1395
1641998700000|2022-01-12 14:45:00|1824.02|1823.72|1823.62|1823.32|1824.43|1824.11|1822.54|1822.17|1222
1641999000000|2022-01-12 14:50:00|1823.7|1823.4|1824.46|1824.16|1824.73|1824.35|1823.13|1822.72|1050
1641999300000|2022-01-12 14:55:00|1824.57|1824.07|1822.1|1821.8|1824.57|1824.19|1821.6|1821.23|1215
1641999600000|2022-01-12 15:00:00|1822.18|1821.88|1822.29|1821.99|1822.72|1822.34|1821.42|1821.01|1330
1641999900000|2022-01-12 15:05:00|1822.3|1822|1823.3|1823|1823.66|1823.21|1821.97|1821.67|971
1642000200000|2022-01-12 15:10:00|1823.28|1822.98|1824.07|1823.77|1824.29|1823.9|1823.15|1822.79|1002
1642000500000|2022-01-12 15:15:00|1824.09|1823.79|1824.1|1823.8|1824.55|1824.15|1823.31|1822.94|1011
1642000800000|2022-01-12 15:20:00|1824.09|1823.79|1824.66|1824.16|1824.95|1824.61|1823.99|1823.6|1145
1642001100000|2022-01-12 15:25:00|1824.56|1824.26|1824.21|1823.91|1824.94|1824.57|1824|1823.61|954
1642001400000|2022-01-12 15:30:00|1824.22|1823.92|1822.52|1822.22|1824.29|1823.99|1821.09|1820.78|1142
1642001700000|2022-01-12 15:35:00|1822.49|1822.19|1822.52|1822.22|1823.33|1822.95|1822.32|1821.92|985
1642002000000|2022-01-12 15:40:00|1822.51|1822.21|1822.1|1821.8|1822.77|1822.39|1821.69|1821.35|998
1642002300000|2022-01-12 15:45:00|1822.09|1821.79|1824.2|1823.9|1824.31|1823.91|1822.06|1821.72|934
1642002600000|2022-01-12 15:50:00|1824.19|1823.89|1824.26|1823.96|1824.87|1824.51|1823.75|1823.42|932
1642002900000|2022-01-12 15:55:00|1824.22|1823.92|1824|1823.7|1824.86|1824.51|1823.82|1823.52|816
1642003200000|2022-01-12 16:00:00|1823.98|1823.68|1822.88|1822.58|1824.52|1824.22|1822.88|1822.51|868
1642003500000|2022-01-12 16:05:00|1822.89|1822.59|1822.66|1822.36|1823.68|1823.37|1822.11|1821.81|903
1642003800000|2022-01-12 16:10:00|1822.65|1822.35|1821.9|1821.6|1822.96|1822.63|1821.87|1821.55|653
1642004100000|2022-01-12 16:15:00|1821.89|1821.59|1821.19|1820.89|1822.79|1822.49|1821.19|1820.89|1048
1642004400000|2022-01-12 16:20:00|1821.16|1820.86|1821.36|1821.06|1822.25|1821.91|1820.52|1820.21|1108
1642004700000|2022-01-12 16:25:00|1821.31|1821.01|1821.93|1821.63|1822.07|1821.71|1820.35|1820.02|958
1642005000000|2022-01-12 16:30:00|1821.92|1821.62|1823.22|1822.92|1823.28|1822.98|1821.92|1821.55|813
1642005300000|2022-01-12 16:35:00|1823.21|1822.91|1823.48|1823.18|1823.68|1823.28|1822.92|1822.53|576
1642005600000|2022-01-12 16:40:00|1823.5|1823.2|1824.18|1823.88|1824.76|1824.46|1823.27|1822.97|669
1642005900000|2022-01-12 16:45:00|1824.17|1823.87|1824.36|1824.06|1824.73|1824.43|1823.99|1823.69|606
1642006200000|2022-01-12 16:50:00|1824.37|1824.07|1824.29|1823.99|1824.75|1824.45|1823.98|1823.59|649
1642006500000|2022-01-12 16:55:00|1824.28|1823.98|1824.99|1824.69|1825.1|1824.73|1824.17|1823.78|679
1642006800000|2022-01-12 17:00:00|1824.98|1824.68|1825.1|1824.8|1825.11|1824.81|1824.38|1824.06|499
1642007100000|2022-01-12 17:05:00|1825.09|1824.79|1824.74|1824.44|1825.37|1825.06|1824.07|1823.71|689
1642007400000|2022-01-12 17:10:00|1824.75|1824.45|1825.01|1824.71|1825.39|1825|1824.47|1824.09|566
1642007700000|2022-01-12 17:15:00|1825.02|1824.72|1825.48|1825.18|1825.66|1825.27|1824.9|1824.58|488
1642008000000|2022-01-12 17:20:00|1825.58|1825.08|1825.13|1824.63|1825.65|1825.31|1825.04|1824.63|562
1642008300000|2022-01-12 17:25:00|1825.05|1824.75|1825.26|1824.96|1825.35|1825.01|1824.6|1824.21|558
1642008600000|2022-01-12 17:30:00|1825.25|1824.95|1825.63|1825.13|1825.89|1825.53|1825.13|1824.76|547
1642008900000|2022-01-12 17:35:00|1825.62|1825.12|1826.85|1826.55|1827.15|1826.76|1825.51|1825.11|684
1642009200000|2022-01-12 17:40:00|1826.86|1826.56|1827.15|1826.65|1827.3|1826.91|1826.69|1826.29|511
1642009500000|2022-01-12 17:45:00|1827.17|1826.67|1826.93|1826.63|1827.22|1826.84|1826.62|1826.21|539
1642009800000|2022-01-12 17:50:00|1826.95|1826.65|1826.53|1826.23|1827.11|1826.73|1826.16|1825.77|583
1642010100000|2022-01-12 17:55:00|1826.57|1826.27|1826.35|1826.05|1826.95|1826.56|1826.12|1825.72|627
1642010400000|2022-01-12 18:00:00|1826.29|1825.99|1826.61|1826.31|1826.73|1826.4|1825.78|1825.46|836
1642010700000|2022-01-12 18:05:00|1826.63|1826.33|1826.46|1826.16|1827.21|1826.83|1826.3|1825.9|744
1642011000000|2022-01-12 18:10:00|1826.4|1826.1|1826.69|1826.19|1826.88|1826.48|1826.22|1825.82|679
1642011300000|2022-01-12 18:15:00|1826.68|1826.18|1827.01|1826.71|1827.21|1826.84|1826.44|1826.1|638
1642011600000|2022-01-12 18:20:00|1827|1826.7|1826.9|1826.6|1827.41|1827.08|1826.46|1826.16|705
1642011900000|2022-01-12 18:25:00|1826.85|1826.55|1827.71|1827.41|1827.83|1827.53|1826.63|1826.28|841
1642012200000|2022-01-12 18:30:00|1827.72|1827.42|1827.9|1827.6|1828.09|1827.72|1827.19|1826.85|702
1642012500000|2022-01-12 18:35:00|1827.89|1827.59|1827.63|1827.13|1828.19|1827.8|1827.33|1826.92|530
1642012800000|2022-01-12 18:40:00|1827.62|1827.12|1827.21|1826.71|1827.63|1827.23|1826.88|1826.48|391
1642013100000|2022-01-12 18:45:00|1827.2|1826.7|1827.41|1826.91|1827.71|1827.29|1827|1826.6|377
1642013400000|2022-01-12 18:50:00|1827.4|1826.9|1826.53|1826.23|1827.44|1827.04|1826.53|1826.13|490
1642013700000|2022-01-12 18:55:00|1826.64|1826.14|1826.23|1825.73|1826.67|1826.27|1826.03|1825.65|478
1642014000000|2022-01-12 19:00:00|1826.28|1825.78|1826.35|1825.85|1826.58|1826.17|1826.09|1825.64|412
1642014300000|2022-01-12 19:05:00|1826.34|1825.84|1826.28|1825.78|1826.6|1826.2|1826.05|1825.64|349
1642014600000|2022-01-12 19:10:00|1826.27|1825.77|1827.05|1826.55|1827.06|1826.64|1826.18|1825.77|372
1642014900000|2022-01-12 19:15:00|1827|1826.7|1827.55|1827.25|1827.75|1827.39|1827|1826.59|400
1642015200000|2022-01-12 19:20:00|1827.56|1827.26|1827.25|1826.75|1827.74|1827.34|1827.14|1826.74|345
1642015500000|2022-01-12 19:25:00|1827.26|1826.76|1827.13|1826.63|1827.37|1826.96|1826.84|1826.44|312
1642015800000|2022-01-12 19:30:00|1827.12|1826.62|1827.35|1826.85|1827.37|1827.01|1826.79|1826.43|393
1642016100000|2022-01-12 19:35:00|1827.34|1826.84|1827.95|1827.45|1828.04|1827.73|1827.17|1826.77|448
1642016400000|2022-01-12 19:40:00|1827.96|1827.46|1828.12|1827.62|1828.22|1827.82|1827.6|1827.21|492
1642016700000|2022-01-12 19:45:00|1828.11|1827.61|1827.97|1827.67|1828.28|1827.89|1827.74|1827.34|409
1642017000000|2022-01-12 19:50:00|1828.07|1827.57|1827.9|1827.4|1828.23|1827.83|1827.64|1827.25|423
1642017300000|2022-01-12 19:55:00|1827.91|1827.41|1828.15|1827.85|1828.29|1827.92|1827.89|1827.41|548
1642017600000|2022-01-12 20:00:00|1828.21|1827.91|1827.71|1827.21|1828.26|1827.96|1827.53|1827.15|596
1642017900000|2022-01-12 20:05:00|1827.67|1827.17|1826.99|1826.69|1827.78|1827.39|1826.92|1826.53|479
1642018200000|2022-01-12 20:10:00|1827.01|1826.71|1826.76|1826.46|1827.48|1827.04|1826.74|1826.33|448
1642018500000|2022-01-12 20:15:00|1826.73|1826.43|1826.58|1826.08|1827.07|1826.64|1826.45|1826.04|424
1642018800000|2022-01-12 20:20:00|1826.5|1826.2|1826.68|1826.18|1826.98|1826.48|1826.48|1826.08|383
1642019100000|2022-01-12 20:25:00|1826.67|1826.17|1826.32|1825.82|1826.81|1826.41|1826.17|1825.78|329
1642019400000|2022-01-12 20:30:00|1826.29|1825.79|1826.84|1826.34|1826.95|1826.55|1826.12|1825.69|524
1642019700000|2022-01-12 20:35:00|1826.83|1826.33|1827.28|1826.78|1827.28|1826.88|1826.83|1826.33|355
1642020000000|2022-01-12 20:40:00|1827.27|1826.77|1827.43|1827.13|1827.71|1827.3|1827.08|1826.63|453
1642020300000|2022-01-12 20:45:00|1827.41|1827.11|1827.35|1827.05|1827.65|1827.26|1827.2|1826.8|447
1642020600000|2022-01-12 20:50:00|1827.34|1827.04|1827.12|1826.62|1827.46|1827.06|1826.99|1826.61|399
1642020900000|2022-01-12 20:55:00|1827.13|1826.63|1827.7|1827.2|1827.7|1827.38|1827.05|1826.63|585
1642021200000|2022-01-12 21:00:00|1827.65|1827.15|1827.55|1827.25|1827.82|1827.4|1827.12|1826.71|406
1642021500000|2022-01-12 21:05:00|1827.53|1827.23|1827.35|1826.85|1827.67|1827.27|1827.29|1826.79|225
1642021800000|2022-01-12 21:10:00|1827.37|1826.87|1827.53|1827.03|1827.6|1827.13|1827.25|1826.79|184
1642022100000|2022-01-12 21:15:00|1827.52|1827.02|1827.39|1827.09|1827.54|1827.18|1827.25|1826.81|232
1642022400000|2022-01-12 21:20:00|1827.32|1827.02|1827.3|1826.8|1827.48|1827.1|1827.21|1826.76|186
1642022700000|2022-01-12 21:25:00|1827.31|1826.81|1827.28|1826.78|1827.35|1826.95|1827.09|1826.69|212
1642023000000|2022-01-12 21:30:00|1827.3|1826.8|1827.03|1826.73|1827.32|1826.91|1826.99|1826.6|227
1642023300000|2022-01-12 21:35:00|1827.04|1826.74|1826.16|1825.66|1827.21|1826.81|1825.96|1825.52|370
1642023600000|2022-01-12 21:40:00|1826.17|1825.67|1826.05|1825.55|1826.61|1826.11|1825.81|1825.44|347
1642023900000|2022-01-12 21:45:00|1826.08|1825.58|1826.12|1825.62|1826.25|1825.75|1825.86|1825.43|342
1642024200000|2022-01-12 21:50:00|1826.11|1825.61|1826.44|1825.94|1826.54|1826.04|1826.08|1825.58|295
1642024500000|2022-01-12 21:55:00|1826.39|1825.89|1826.3|1825.8|1826.59|1826.09|1826.3|1825.8|299
1642028400000|2022-01-12 23:00:00|1826.24|1825.74|1826.37|1825.87|1826.55|1826.05|1825.99|1825.49|358
1642028700000|2022-01-12 23:05:00|1826.39|1825.89|1826.38|1825.88|1826.66|1826.16|1826.09|1825.59|352
1642029000000|2022-01-12 23:10:00|1826.4|1825.9|1826.24|1825.74|1826.48|1825.98|1826.09|1825.63|157
1642029300000|2022-01-12 23:15:00|1826.29|1825.79|1826.42|1825.92|1826.46|1825.96|1826.08|1825.67|189
1642029600000|2022-01-12 23:20:00|1826.43|1825.93|1826.4|1825.9|1826.48|1825.98|1826.36|1825.86|137
1642029900000|2022-01-12 23:25:00|1826.38|1825.88|1826.46|1825.96|1826.54|1826.04|1826.13|1825.63|182
1642030200000|2022-01-12 23:30:00|1826.45|1825.95|1826.18|1825.68|1826.46|1825.96|1826.1|1825.6|158
1642030500000|2022-01-12 23:35:00|1826.21|1825.71|1825.82|1825.32|1826.31|1825.81|1825.72|1825.22|204
1642030800000|2022-01-12 23:40:00|1825.79|1825.29|1825.4|1824.9|1825.89|1825.39|1825.36|1824.86|220
1642031100000|2022-01-12 23:45:00|1825.41|1824.91|1825.29|1824.79|1825.59|1825.09|1825.18|1824.68|324
1642031400000|2022-01-12 23:50:00|1825.28|1824.78|1825.84|1825.34|1825.95|1825.45|1825.25|1824.75|298
1642031700000|2022-01-12 23:55:00|1825.85|1825.35|1825.62|1825.12|1825.95|1825.45|1825.46|1824.96|274
1642032000000|2022-01-13 00:00:00|1825.63|1825.13|1826.1|1825.6|1826.24|1825.78|1825.5|1825|534
1642032300000|2022-01-13 00:05:00|1826.09|1825.59|1825.8|1825.3|1826.09|1825.65|1825.57|1825.07|395
1642032600000|2022-01-13 00:10:00|1825.79|1825.29|1825.06|1824.56|1825.79|1825.35|1824.97|1824.47|410
1642032900000|2022-01-13 00:15:00|1825.07|1824.57|1825.04|1824.54|1825.28|1824.78|1824.79|1824.31|328
1642033200000|2022-01-13 00:20:00|1825.03|1824.53|1824.88|1824.38|1825.09|1824.59|1824.62|1824.19|439
1642033500000|2022-01-13 00:25:00|1824.85|1824.35|1824.85|1824.35|1825.09|1824.59|1824.78|1824.28|262
1642033800000|2022-01-13 00:30:00|1824.81|1824.31|1825.23|1824.93|1825.44|1825.01|1824.81|1824.31|381
1642034100000|2022-01-13 00:35:00|1825.33|1824.83|1825.21|1824.71|1825.36|1824.92|1824.93|1824.54|265
1642034400000|2022-01-13 00:40:00|1825.22|1824.72|1824.91|1824.41|1825.25|1824.85|1824.69|1824.26|285
1642034700000|2022-01-13 00:45:00|1824.93|1824.43|1824.86|1824.36|1825.27|1824.77|1824.79|1824.36|230
1642035000000|2022-01-13 00:50:00|1824.87|1824.37|1824.9|1824.4|1824.93|1824.46|1824.53|1824.03|338
1642035300000|2022-01-13 00:55:00|1824.85|1824.35|1824.65|1824.15|1824.91|1824.45|1824.5|1824.02|212
1642035600000|2022-01-13 01:00:00|1824.64|1824.14|1825.11|1824.61|1825.45|1825.06|1824.35|1823.92|760
1642035900000|2022-01-13 01:05:00|1825.12|1824.62|1825.04|1824.54|1825.65|1825.16|1824.75|1824.25|469
1642036200000|2022-01-13 01:10:00|1825.05|1824.55|1825.15|1824.65|1825.74|1825.35|1824.92|1824.42|483
1642036500000|2022-01-13 01:15:00|1825.16|1824.66|1825.1|1824.6|1825.33|1824.92|1824.95|1824.45|545
1642036800000|2022-01-13 01:20:00|1825.09|1824.59|1825.38|1824.88|1825.63|1825.17|1825.07|1824.57|456
1642037100000|2022-01-13 01:25:00|1825.37|1824.87|1825.21|1824.71|1825.37|1824.87|1824.82|1824.4|441
1642037400000|2022-01-13 01:30:00|1825.23|1824.73|1825.79|1825.29|1825.82|1825.39|1825.04|1824.54|372
1642037700000|2022-01-13 01:35:00|1825.78|1825.28|1826.11|1825.61|1826.29|1825.89|1825.67|1825.25|472
1642038000000|2022-01-13 01:40:00|1826.1|1825.6|1826.83|1826.33|1826.88|1826.44|1825.89|1825.46|608
1642038300000|2022-01-13 01:45:00|1826.84|1826.34|1825.86|1825.36|1826.96|1826.55|1825.77|1825.27|588
1642038600000|2022-01-13 01:50:00|1825.85|1825.35|1825.39|1825.09|1826.17|1825.67|1825.22|1824.89|604
1642038900000|2022-01-13 01:55:00|1825.36|1825.06|1825.7|1825.2|1825.97|1825.59|1825.36|1824.93|642
1642039200000|2022-01-13 02:00:00|1825.72|1825.22|1825.22|1824.72|1825.95|1825.54|1825.22|1824.72|515
1642039500000|2022-01-13 02:05:00|1825.21|1824.71|1824.81|1824.31|1825.44|1824.94|1824.77|1824.27|511
1642039800000|2022-01-13 02:10:00|1824.82|1824.32|1825.19|1824.69|1825.48|1824.98|1824.78|1824.28|370
1642040100000|2022-01-13 02:15:00|1825.17|1824.67|1825.13|1824.63|1825.34|1824.9|1824.89|1824.39|295
1642040400000|2022-01-13 02:20:00|1825.1|1824.6|1825|1824.5|1825.14|1824.64|1824.95|1824.45|273
1642040700000|2022-01-13 02:25:00|1824.99|1824.49|1824.75|1824.25|1825.12|1824.62|1824.71|1824.21|260
1642041000000|2022-01-13 02:30:00|1824.74|1824.24|1824.89|1824.59|1825.12|1824.75|1824.64|1824.16|422
1642041300000|2022-01-13 02:35:00|1824.84|1824.54|1824.96|1824.46|1825.27|1824.77|1824.74|1824.31|356
1642041600000|2022-01-13 02:40:00|1824.97|1824.47|1825.06|1824.56|1825.27|1824.85|1824.9|1824.4|299
1642041900000|2022-01-13 02:45:00|1825.02|1824.52|1825.21|1824.71|1825.48|1824.98|1824.86|1824.37|340
1642042200000|2022-01-13 02:50:00|1825.23|1824.73|1824.49|1823.99|1825.25|1824.75|1824.46|1823.96|337
1642042500000|2022-01-13 02:55:00|1824.5|1824|1824.66|1824.16|1824.83|1824.42|1824.24|1823.83|764
1642042800000|2022-01-13 03:00:00|1824.65|1824.15|1824.92|1824.42|1825.24|1824.82|1824.63|1824.13|389
1642043100000|2022-01-13 03:05:00|1824.93|1824.43|1825.64|1825.14|1825.71|1825.21|1824.9|1824.4|337
1642043400000|2022-01-13 03:10:00|1825.65|1825.15|1825.33|1824.83|1825.74|1825.24|1825.02|1824.6|473
1642043700000|2022-01-13 03:15:00|1825.28|1824.78|1825.17|1824.67|1825.55|1825.05|1825.15|1824.65|406
1642044000000|2022-01-13 03:20:00|1825.2|1824.7|1825.62|1825.12|1825.76|1825.35|1825.15|1824.65|326
1642044300000|2022-01-13 03:25:00|1825.63|1825.13|1825.28|1824.78|1825.76|1825.27|1825.13|1824.74|385
1642044600000|2022-01-13 03:30:00|1825.17|1824.67|1825.23|1824.73|1825.37|1824.9|1825.1|1824.6|309
1642044900000|2022-01-13 03:35:00|1825.25|1824.75|1825.01|1824.51|1825.25|1824.75|1824.75|1824.35|259
1642045200000|2022-01-13 03:40:00|1825|1824.5|1825.12|1824.62|1825.13|1824.63|1824.78|1824.28|200
1642045500000|2022-01-13 03:45:00|1825.11|1824.61|1824.98|1824.48|1825.13|1824.63|1824.87|1824.4|215
1642045800000|2022-01-13 03:50:00|1824.99|1824.49|1825.25|1824.75|1825.48|1824.98|1824.94|1824.44|265
1642046100000|2022-01-13 03:55:00|1825.24|1824.74|1825.47|1824.97|1825.65|1825.24|1825.23|1824.73|279
1642046400000|2022-01-13 04:00:00|1825.46|1824.96|1825.43|1824.93|1825.88|1825.38|1825.38|1824.88|373
1642046700000|2022-01-13 04:05:00|1825.46|1824.96|1825.93|1825.43|1826.05|1825.55|1825.46|1824.96|194
1642047000000|2022-01-13 04:10:00|1825.92|1825.42|1826.18|1825.68|1826.3|1825.85|1825.8|1825.3|209
1642047300000|2022-01-13 04:15:00|1826.19|1825.69|1826.37|1825.87|1826.5|1826.05|1825.95|1825.58|238
1642047600000|2022-01-13 04:20:00|1826.38|1825.88|1826.63|1826.13|1826.71|1826.21|1826.14|1825.74|199
1642047900000|2022-01-13 04:25:00|1826.59|1826.09|1826.86|1826.36|1826.87|1826.46|1826.49|1825.99|242
1642048200000|2022-01-13 04:30:00|1826.87|1826.37|1826.33|1825.83|1826.87|1826.37|1826.08|1825.58|364
1642048500000|2022-01-13 04:35:00|1826.34|1825.84|1826.32|1825.82|1826.45|1825.96|1826.17|1825.77|195
1642048800000|2022-01-13 04:40:00|1826.31|1825.81|1825.97|1825.47|1826.45|1825.95|1825.89|1825.39|185
1642049100000|2022-01-13 04:45:00|1825.98|1825.48|1826.41|1825.91|1826.44|1825.94|1825.92|1825.42|144
1642049400000|2022-01-13 04:50:00|1826.42|1825.92|1826.51|1826.01|1826.62|1826.12|1826.31|1825.81|187
1642049700000|2022-01-13 04:55:00|1826.52|1826.02|1826.29|1825.79|1826.54|1826.04|1826.29|1825.79|179
1642050000000|2022-01-13 05:00:00|1826.27|1825.77|1826.59|1826.09|1826.65|1826.15|1826.18|1825.68|200
1642050300000|2022-01-13 05:05:00|1826.56|1826.06|1826.85|1826.35|1826.95|1826.45|1826.56|1826.06|193
1642050600000|2022-01-13 05:10:00|1826.84|1826.34|1827.19|1826.69|1827.24|1826.86|1826.84|1826.34|263
1642050900000|2022-01-13 05:15:00|1827.2|1826.7|1827.4|1827.1|1827.69|1827.2|1827.12|1826.69|315
1642051200000|2022-01-13 05:20:00|1827.39|1827.09|1827.24|1826.74|1827.6|1827.12|1827.09|1826.7|334
1642051500000|2022-01-13 05:25:00|1827.25|1826.75|1826.89|1826.39|1827.33|1826.94|1826.82|1826.36|271
1642051800000|2022-01-13 05:30:00|1826.88|1826.38|1827.88|1827.58|1828.02|1827.64|1826.67|1826.34|507
1642052100000|2022-01-13 05:35:00|1827.9|1827.6|1827.86|1827.36|1828.38|1828.08|1827.73|1827.32|390
1642052400000|2022-01-13 05:40:00|1827.85|1827.35|1827.87|1827.57|1828.02|1827.66|1827.58|1827.08|314
1642052700000|2022-01-13 05:45:00|1827.89|1827.59|1827.65|1827.15|1828.21|1827.82|1827.65|1827.15|374
1642053000000|2022-01-13 05:50:00|1827.64|1827.14|1827.39|1826.89|1827.72|1827.33|1827.26|1826.76|338
1642053300000|2022-01-13 05:55:00|1827.3|1827|1826.23|1825.73|1827.62|1827.26|1825.88|1825.49|500
1642053600000|2022-01-13 06:00:00|1826.25|1825.75|1826.18|1825.68|1827.18|1826.85|1826.04|1825.68|616
1642053900000|2022-01-13 06:05:00|1826.17|1825.67|1826.55|1826.05|1826.59|1826.19|1825.81|1825.46|479
1642054200000|2022-01-13 06:10:00|1826.54|1826.04|1826.05|1825.55|1826.75|1826.33|1826.05|1825.55|418
1642054500000|2022-01-13 06:15:00|1826.07|1825.57|1826.36|1825.86|1826.52|1826.16|1825.89|1825.48|404
1642054800000|2022-01-13 06:20:00|1826.37|1825.87|1826.85|1826.35|1827.07|1826.65|1826.31|1825.87|379
1642055100000|2022-01-13 06:25:00|1826.84|1826.34|1826.53|1826.03|1826.94|1826.55|1826.31|1825.89|371
1642055400000|2022-01-13 06:30:00|1826.54|1826.04|1826.24|1825.74|1826.72|1826.33|1826.19|1825.69|343
1642055700000|2022-01-13 06:35:00|1826.23|1825.73|1826|1825.5|1826.41|1825.91|1826|1825.5|270
1642056000000|2022-01-13 06:40:00|1826.01|1825.51|1825.12|1824.62|1826.1|1825.6|1824.65|1824.24|594
1642056300000|2022-01-13 06:45:00|1825.13|1824.63|1825.2|1824.7|1825.47|1824.97|1824.99|1824.5|472
1642056600000|2022-01-13 06:50:00|1825.24|1824.74|1825.21|1824.71|1825.73|1825.23|1824.97|1824.47|504
1642056900000|2022-01-13 06:55:00|1825.19|1824.69|1825.44|1824.94|1825.56|1825.06|1824.48|1824.14|536
1642057200000|2022-01-13 07:00:00|1825.47|1824.97|1824.96|1824.46|1825.55|1825.05|1824.38|1823.97|583
1642057500000|2022-01-13 07:05:00|1824.95|1824.45|1824.53|1824.23|1825.29|1824.84|1824.33|1824|589
1642057800000|2022-01-13 07:10:00|1824.52|1824.22|1824.54|1824.04|1824.65|1824.28|1823.66|1823.36|677
1642058100000|2022-01-13 07:15:00|1824.64|1824.14|1824.42|1823.92|1824.87|1824.37|1824.3|1823.89|551
1642058400000|2022-01-13 07:20:00|1824.44|1823.94|1825.61|1825.11|1825.71|1825.21|1824.39|1823.89|531
1642058700000|2022-01-13 07:25:00|1825.72|1825.22|1826.12|1825.62|1826.38|1825.88|1825.5|1825.08|532
1642059000000|2022-01-13 07:30:00|1826.11|1825.61|1827.07|1826.57|1827.17|1826.67|1825.93|1825.47|622
1642059300000|2022-01-13 07:35:00|1827.04|1826.54|1826.77|1826.27|1827.31|1826.81|1826.37|1825.98|571
1642059600000|2022-01-13 07:40:00|1826.76|1826.26|1827.21|1826.71|1827.44|1826.95|1826.63|1826.13|555
1642059900000|2022-01-13 07:45:00|1827.2|1826.7|1827.14|1826.64|1827.48|1826.98|1826.64|1826.22|585
1642060200000|2022-01-13 07:50:00|1827.13|1826.63|1826.67|1826.37|1827.3|1826.8|1826.63|1826.21|404
1642060500000|2022-01-13 07:55:00|1826.71|1826.41|1826.89|1826.59|1827.18|1826.78|1826.64|1826.28|455
1642060800000|2022-01-13 08:00:00|1826.88|1826.58|1827.05|1826.75|1827.47|1827.09|1826.43|1826.06|860
1642061100000|2022-01-13 08:05:00|1827.04|1826.74|1827.43|1827.13|1827.89|1827.49|1826.85|1826.47|628
1642061400000|2022-01-13 08:10:00|1827.44|1827.14|1825.7|1825.4|1827.59|1827.21|1825.41|1825.03|767
1642061700000|2022-01-13 08:15:00|1825.69|1825.39|1826.86|1826.56|1827.02|1826.67|1825.43|1825.03|838
1642062000000|2022-01-13 08:20:00|1826.84|1826.54|1825.6|1825.3|1827.48|1827.1|1825.46|1825.09|783
1642062300000|2022-01-13 08:25:00|1825.7|1825.2|1824.5|1824.2|1825.7|1825.33|1824.19|1823.85|693
1642062600000|2022-01-13 08:30:00|1824.6|1824.1|1823.34|1823.04|1824.84|1824.44|1823.18|1822.79|782
1642062900000|2022-01-13 08:35:00|1823.35|1823.05|1823.46|1822.96|1823.58|1823.21|1822.78|1822.43|877
1642063200000|2022-01-13 08:40:00|1823.36|1823.06|1822.64|1822.14|1823.55|1823.15|1821.36|1821.06|900
1642063500000|2022-01-13 08:45:00|1822.65|1822.15|1823.21|1822.71|1823.58|1823.17|1822.64|1822.14|688
1642063800000|2022-01-13 08:50:00|1823.2|1822.7|1822.63|1822.33|1823.22|1822.87|1821.81|1821.4|690
1642064100000|2022-01-13 08:55:00|1822.66|1822.36|1821.23|1820.93|1822.78|1822.4|1820.85|1820.47|856
1642064400000|2022-01-13 09:00:00|1821.25|1820.95|1819.96|1819.66|1821.46|1821.06|1819.45|1819.07|899
1642064700000|2022-01-13 09:05:00|1819.95|1819.65|1819.97|1819.47|1820.32|1819.97|1819.38|1818.98|832
1642065000000|2022-01-13 09:10:00|1819.96|1819.46|1820.03|1819.53|1820.17|1819.75|1819.26|1818.87|731
1642065300000|2022-01-13 09:15:00|1820.02|1819.52|1821.33|1820.83|1821.49|1821.11|1819.93|1819.5|646
1642065600000|2022-01-13 09:20:00|1821.32|1820.82|1820.42|1819.92|1821.32|1820.93|1820.19|1819.81|626
1642065900000|2022-01-13 09:25:00|1820.3|1820|1821|1820.5|1821.48|1821.1|1820.3|1819.91|567
1642066200000|2022-01-13 09:30:00|1821.01|1820.51|1821.03|1820.53|1821.09|1820.76|1820.44|1820.02|538
1642066500000|2022-01-13 09:35:00|1820.93|1820.63|1821.44|1821.14|1821.55|1821.17|1820.86|1820.53|448
1642066800000|2022-01-13 09:40:00|1821.54|1821.04|1821.89|1821.59|1821.99|1821.66|1821.13|1820.78|550
1642067100000|2022-01-13 09:45:00|1821.8|1821.5|1821.52|1821.22|1822.25|1821.86|1821.29|1820.89|548
1642067400000|2022-01-13 09:50:00|1821.49|1821.19|1821.53|1821.23|1822.07|1821.67|1821.32|1820.91|601
1642067700000|2022-01-13 09:55:00|1821.5|1821.2|1822.99|1822.69|1823.19|1822.8|1821.48|1821.09|595
1642068000000|2022-01-13 10:00:00|1822.97|1822.67|1822.39|1822.09|1823.11|1822.72|1822.06|1821.67|536
1642068300000|2022-01-13 10:05:00|1822.47|1821.97|1822.83|1822.53|1823.07|1822.69|1822.36|1821.96|494
1642068600000|2022-01-13 10:10:00|1822.82|1822.52|1823.85|1823.55|1823.96|1823.61|1822.76|1822.38|529
1642068900000|2022-01-13 10:15:00|1823.88|1823.58|1823.63|1823.33|1824.03|1823.7|1823.42|1823.02|421
1642069200000|2022-01-13 10:20:00|1823.64|1823.34|1823.78|1823.48|1824.33|1823.97|1823.58|1823.21|425
1642069500000|2022-01-13 10:25:00|1823.71|1823.41|1822.73|1822.43|1824.1|1823.7|1822.49|1822.1|500
1642069800000|2022-01-13 10:30:00|1822.81|1822.31|1822.55|1822.05|1823.07|1822.69|1822.4|1822.02|424
1642070100000|2022-01-13 10:35:00|1822.57|1822.07|1822.57|1822.27|1822.71|1822.41|1822.34|1821.96|372
1642070400000|2022-01-13 10:40:00|1822.61|1822.31|1822.35|1821.85|1822.74|1822.4|1822.22|1821.77|394
1642070700000|2022-01-13 10:45:00|1822.36|1821.86|1822.85|1822.55|1822.98|1822.61|1822.26|1821.84|249
1642071000000|2022-01-13 10:50:00|1822.81|1822.51|1822.89|1822.59|1823.01|1822.63|1822.55|1822.23|289
1642071300000|2022-01-13 10:55:00|1823|1822.5|1822.89|1822.39|1823.14|1822.74|1822.66|1822.32|296
1642071600000|2022-01-13 11:00:00|1822.93|1822.63|1822.3|1822|1823.14|1822.77|1822.21|1821.83|333
1642071900000|2022-01-13 11:05:00|1822.31|1822.01|1822.85|1822.35|1822.94|1822.64|1822.25|1821.85|346
1642072200000|2022-01-13 11:10:00|1822.76|1822.46|1822.6|1822.3|1822.95|1822.65|1822.34|1821.94|384
1642072500000|2022-01-13 11:15:00|1822.61|1822.31|1822.83|1822.53|1823.16|1822.85|1822.59|1822.21|530
1642072800000|2022-01-13 11:20:00|1822.93|1822.43|1823.13|1822.83|1823.17|1822.83|1822.56|1822.19|435
1642073100000|2022-01-13 11:25:00|1823.12|1822.82|1823.7|1823.4|1823.86|1823.46|1823.02|1822.67|396
1642073400000|2022-01-13 11:30:00|1823.81|1823.31|1823.76|1823.46|1823.93|1823.53|1823.35|1823.02|320
1642073700000|2022-01-13 11:35:00|1823.83|1823.33|1823.82|1823.52|1823.97|1823.62|1823.36|1822.95|387
1642074000000|2022-01-13 11:40:00|1823.78|1823.48|1824.06|1823.76|1824.43|1824.04|1823.68|1823.38|326
1642074300000|2022-01-13 11:45:00|1824.05|1823.75|1823.9|1823.6|1824.44|1824.05|1823.76|1823.4|228
1642074600000|2022-01-13 11:50:00|1823.91|1823.61|1823.97|1823.67|1824.33|1823.94|1823.83|1823.48|281
1642074900000|2022-01-13 11:55:00|1823.98|1823.68|1823.85|1823.55|1824.37|1824.07|1823.82|1823.43|473
1642075200000|2022-01-13 12:00:00|1823.86|1823.56|1823.74|1823.44|1824.47|1824.11|1823.33|1823.03|560
1642075500000|2022-01-13 12:05:00|1823.73|1823.43|1823.9|1823.6|1824.16|1823.81|1823.72|1823.39|410
1642075800000|2022-01-13 12:10:00|1823.92|1823.62|1823.99|1823.69|1824.16|1823.75|1823.69|1823.32|429
1642076100000|2022-01-13 12:15:00|1824.09|1823.59|1824.3|1824|1824.46|1824.08|1823.88|1823.5|477
1642076400000|2022-01-13 12:20:00|1824.33|1824.03|1825.13|1824.83|1825.37|1825.07|1824.3|1823.9|449
1642076700000|2022-01-13 12:25:00|1825.14|1824.84|1825.38|1824.88|1825.64|1825.3|1824.86|1824.48|467
1642077000000|2022-01-13 12:30:00|1825.28|1824.98|1825.84|1825.54|1825.91|1825.56|1824.96|1824.57|561
1642077300000|2022-01-13 12:35:00|1825.83|1825.53|1825.45|1825.15|1826.22|1825.87|1825.33|1825|504
1642077600000|2022-01-13 12:40:00|1825.47|1825.17|1825.18|1824.88|1825.89|1825.56|1824.78|1824.39|648
1642077900000|2022-01-13 12:45:00|1825.19|1824.89|1824.52|1824.22|1825.68|1825.31|1824.06|1823.76|649
1642078200000|2022-01-13 12:50:00|1824.51|1824.21|1824.58|1824.28|1824.95|1824.57|1824.11|1823.8|628
1642078500000|2022-01-13 12:55:00|1824.57|1824.27|1824.47|1824.17|1824.65|1824.28|1823.41|1823.06|863
1642078800000|2022-01-13 13:00:00|1824.5|1824.2|1823.84|1823.54|1825.67|1825.37|1823.84|1823.44|1106
1642079100000|2022-01-13 13:05:00|1823.85|1823.55|1823.57|1823.27|1824.63|1824.33|1823.49|1823.1|690
1642079400000|2022-01-13 13:10:00|1823.67|1823.17|1823.11|1822.81|1824.12|1823.71|1822.81|1822.51|1024
1642079700000|2022-01-13 13:15:00|1823.1|1822.8|1822.47|1822.17|1823.8|1823.41|1822.05|1821.75|1000
1642080000000|2022-01-13 13:20:00|1822.49|1822.19|1820.63|1820.33|1822.68|1822.38|1820.56|1820.21|1022
1642080300000|2022-01-13 13:25:00|1820.7|1820.4|1821.1|1820.6|1822.54|1822.13|1820.26|1819.92|1028
1642080600000|2022-01-13 13:30:00|1821.16|1820.66|1819.72|1819.22|1822.04|1821.7|1819.37|1819.07|1564
1642080900000|2022-01-13 13:35:00|1819.7|1819.4|1824.03|1823.73|1824.44|1824.07|1819.39|1819.04|1503
1642081200000|2022-01-13 13:40:00|1824.04|1823.74|1823.03|1822.73|1824.38|1823.97|1822.84|1822.52|1268
1642081500000|2022-01-13 13:45:00|1823.06|1822.76|1823.13|1822.83|1823.7|1823.31|1822.61|1822.23|1075
1642081800000|2022-01-13 13:50:00|1823.12|1822.82|1823.66|1823.36|1824.05|1823.7|1822.97|1822.62|988
1642082100000|2022-01-13 13:55:00|1823.65|1823.35|1822.2|1821.9|1823.85|1823.48|1821.68|1821.28|1164
1642082400000|2022-01-13 14:00:00|1822.19|1821.89|1821.35|1821.05|1822.54|1822.13|1821.03|1820.73|1234
1642082700000|2022-01-13 14:05:00|1821.34|1821.04|1823.57|1823.27|1824.04|1823.7|1820.81|1820.45|1039
1642083000000|2022-01-13 14:10:00|1823.56|1823.26|1822.67|1822.37|1823.72|1823.42|1822.1|1821.76|948
1642083300000|2022-01-13 14:15:00|1822.68|1822.38|1822.45|1822.15|1823.2|1822.9|1821.75|1821.45|886
1642083600000|2022-01-13 14:20:00|1822.52|1822.22|1822.05|1821.75|1822.87|1822.48|1821.75|1821.37|789
1642083900000|2022-01-13 14:25:00|1822.04|1821.74|1821.19|1820.89|1822.54|1822.16|1821.18|1820.83|761
1642084200000|2022-01-13 14:30:00|1821.21|1820.91|1822.04|1821.74|1822.5|1822.15|1820.81|1820.45|1223
1642084500000|2022-01-13 14:35:00|1822.05|1821.75|1821.47|1821.17|1822.72|1822.38|1820.79|1820.46|1277
1642084800000|2022-01-13 14:40:00|1821.44|1821.14|1820.38|1820.08|1821.57|1821.26|1820.26|1819.83|1183
1642085100000|2022-01-13 14:45:00|1820.39|1820.09|1819.1|1818.8|1821.33|1820.95|1818.17|1817.87|1398
1642085400000|2022-01-13 14:50:00|1819.08|1818.78|1820.04|1819.74|1820.84|1820.48|1818.4|1817.99|1251
1642085700000|2022-01-13 14:55:00|1820.06|1819.76|1818.85|1818.35|1821.11|1820.75|1818.75|1818.35|1095
1642086000000|2022-01-13 15:00:00|1818.84|1818.34|1820.27|1819.97|1820.9|1820.6|1817.85|1817.55|1389
1642086300000|2022-01-13 15:05:00|1820.29|1819.99|1819.23|1818.93|1820.72|1820.41|1819.02|1818.62|1161
1642086600000|2022-01-13 15:10:00|1819.28|1818.98|1818.9|1818.6|1820.35|1819.96|1818.52|1818.22|1047
1642086900000|2022-01-13 15:15:00|1818.91|1818.61|1817.62|1817.32|1819.45|1819.12|1817.35|1816.98|1195
1642087200000|2022-01-13 15:20:00|1817.73|1817.23|1817.24|1816.94|1818.26|1817.93|1817.21|1816.83|1211
1642087500000|2022-01-13 15:25:00|1817.34|1816.84|1818.18|1817.88|1819.13|1818.81|1817.05|1816.73|1200
1642087800000|2022-01-13 15:30:00|1818.28|1817.78|1817.53|1817.23|1818.28|1817.87|1816.59|1816.22|1184
1642088100000|2022-01-13 15:35:00|1817.52|1817.22|1818.28|1817.98|1818.61|1818.22|1817.02|1816.68|1227
1642088400000|2022-01-13 15:40:00|1818.26|1817.96|1816.95|1816.65|1818.66|1818.27|1816.55|1816.17|984
1642088700000|2022-01-13 15:45:00|1817.05|1816.55|1816.91|1816.61|1817.4|1817.04|1816.38|1816|988
1642089000000|2022-01-13 15:50:00|1816.9|1816.6|1814.71|1814.41|1817.04|1816.62|1814.45|1814.14|1329
1642089300000|2022-01-13 15:55:00|1814.7|1814.4|1814.79|1814.49|1815.74|1815.4|1814.51|1814.15|1241
1642089600000|2022-01-13 16:00:00|1814.83|1814.53|1813.14|1812.84|1814.87|1814.56|1812.54|1812.24|1184
1642089900000|2022-01-13 16:05:00|1813.15|1812.85|1814.63|1814.33|1815.22|1814.81|1813.04|1812.74|1015
1642090200000|2022-01-13 16:10:00|1814.82|1814.52|1816.12|1815.62|1816.14|1815.67|1814.42|1813.99|951
1642090500000|2022-01-13 16:15:00|1816.14|1815.64|1816.27|1815.97|1817.33|1816.9|1816.06|1815.61|999
1642090800000|2022-01-13 16:20:00|1816.29|1815.99|1817.43|1817.13|1817.59|1817.21|1816.28|1815.87|793
1642091100000|2022-01-13 16:25:00|1817.46|1817.16|1816.9|1816.4|1818.05|1817.65|1816.69|1816.3|855
1642091400000|2022-01-13 16:30:00|1816.89|1816.39|1817.16|1816.86|1817.9|1817.52|1816.33|1815.93|831
1642091700000|2022-01-13 16:35:00|1817.17|1816.87|1817.72|1817.22|1817.95|1817.56|1816.84|1816.38|785
1642092000000|2022-01-13 16:40:00|1817.71|1817.21|1817.74|1817.44|1817.97|1817.61|1817.31|1816.92|669
1642092300000|2022-01-13 16:45:00|1817.84|1817.34|1818.65|1818.35|1818.69|1818.36|1816.77|1816.43|682
1642092600000|2022-01-13 16:50:00|1818.64|1818.34|1818.73|1818.23|1819.03|1818.61|1818.02|1817.72|839
1642092900000|2022-01-13 16:55:00|1818.63|1818.33|1819.31|1819.01|1819.42|1819.1|1818.29|1817.9|745
1642093200000|2022-01-13 17:00:00|1819.42|1819.12|1819.09|1818.79|1819.42|1819.12|1818.68|1818.29|646
1642093500000|2022-01-13 17:05:00|1819.08|1818.78|1819.53|1819.23|1819.84|1819.45|1818.86|1818.48|612
1642093800000|2022-01-13 17:10:00|1819.52|1819.22|1819.5|1819.2|1819.93|1819.62|1819.4|1819.02|610
1642094100000|2022-01-13 17:15:00|1819.49|1819.19|1819.33|1819.03|1819.71|1819.4|1818.5|1818.18|893
1642094400000|2022-01-13 17:20:00|1819.34|1819.04|1820.45|1819.95|1820.45|1820.12|1819.05|1818.75|848
1642094700000|2022-01-13 17:25:00|1820.29|1819.99|1821.46|1820.96|1821.66|1821.34|1820.13|1819.81|822
1642095000000|2022-01-13 17:30:00|1821.47|1820.97|1820.97|1820.67|1821.67|1821.27|1820.78|1820.44|747
1642095300000|2022-01-13 17:35:00|1820.96|1820.66|1821|1820.7|1821.43|1821.05|1820.59|1820.19|669
1642095600000|2022-01-13 17:40:00|1820.99|1820.69|1821.17|1820.67|1821.69|1821.3|1820.96|1820.59|589
1642095900000|2022-01-13 17:45:00|1821.08|1820.78|1820.49|1819.99|1821.3|1820.9|1820.39|1819.99|632
1642096200000|2022-01-13 17:50:00|1820.41|1820.11|1820.58|1820.28|1820.99|1820.59|1820.29|1819.9|606
1642096500000|2022-01-13 17:55:00|1820.68|1820.18|1820.9|1820.4|1820.99|1820.58|1820.41|1820.05|547
1642096800000|2022-01-13 18:00:00|1820.89|1820.39|1820.57|1820.27|1820.89|1820.5|1819.68|1819.38|1025
1642097100000|2022-01-13 18:05:00|1820.59|1820.29|1820.51|1820.01|1821.05|1820.71|1820.2|1819.84|746
1642097400000|2022-01-13 18:10:00|1820.49|1819.99|1821|1820.7|1821.01|1820.71|1819.95|1819.63|622
1642097700000|2022-01-13 18:15:00|1820.99|1820.69|1821.31|1820.81|1821.33|1820.95|1820.59|1820.29|405
1642098000000|2022-01-13 18:20:00|1821.3|1820.8|1820.7|1820.4|1821.7|1821.34|1820.5|1820.1|634
1642098300000|2022-01-13 18:25:00|1820.71|1820.41|1821.96|1821.66|1822.17|1821.87|1820.15|1819.85|832
1642098600000|2022-01-13 18:30:00|1821.99|1821.69|1821.37|1821.07|1822.15|1821.8|1821.35|1821.05|596
1642098900000|2022-01-13 18:35:00|1821.38|1821.08|1820.54|1820.24|1821.46|1821.08|1819.92|1819.54|472
1642099200000|2022-01-13 18:40:00|1820.53|1820.23|1820.48|1820.18|1820.69|1820.32|1820.2|1819.8|409
1642099500000|2022-01-13 18:45:00|1820.45|1820.15|1820.31|1820.01|1820.6|1820.18|1819.99|1819.6|377
1642099800000|2022-01-13 18:50:00|1820.3|1820|1820.56|1820.06|1820.59|1820.22|1820.21|1819.8|289
1642100100000|2022-01-13 18:55:00|1820.55|1820.05|1820.65|1820.35|1820.72|1820.4|1819.98|1819.58|490
1642100400000|2022-01-13 19:00:00|1820.66|1820.36|1820.77|1820.47|1821.13|1820.77|1820.37|1820|448
1642100700000|2022-01-13 19:05:00|1820.88|1820.38|1821.46|1820.96|1821.46|1821.05|1820.78|1820.38|307
1642101000000|2022-01-13 19:10:00|1821.45|1820.95|1821.02|1820.72|1821.66|1821.27|1820.98|1820.63|361
1642101300000|2022-01-13 19:15:00|1821.03|1820.73|1820.84|1820.54|1821.36|1820.96|1820.82|1820.41|338
1642101600000|2022-01-13 19:20:00|1820.85|1820.55|1820.81|1820.51|1821.01|1820.62|1820.59|1820.21|242
1642101900000|2022-01-13 19:25:00|1820.78|1820.48|1821.09|1820.79|1821.51|1821.15|1820.78|1820.41|337
1642102200000|2022-01-13 19:30:00|1821.1|1820.8|1821.47|1821.17|1821.99|1821.65|1821.1|1820.72|469
1642102500000|2022-01-13 19:35:00|1821.45|1821.15|1821.22|1820.92|1821.74|1821.37|1821.14|1820.78|489
1642102800000|2022-01-13 19:40:00|1821.21|1820.91|1821.43|1820.93|1821.57|1821.21|1821.12|1820.73|331
1642103100000|2022-01-13 19:45:00|1821.42|1820.92|1821.43|1821.13|1821.73|1821.37|1821.31|1820.91|451
1642103400000|2022-01-13 19:50:00|1821.44|1821.14|1820.8|1820.3|1821.54|1821.16|1820.62|1820.26|441
1642103700000|2022-01-13 19:55:00|1820.81|1820.31|1821.23|1820.93|1821.38|1820.99|1820.67|1820.27|544
1642104000000|2022-01-13 20:00:00|1821.22|1820.92|1821.28|1820.78|1821.37|1820.99|1820.95|1820.54|479
1642104300000|2022-01-13 20:05:00|1821.27|1820.77|1822.37|1822.07|1822.61|1822.21|1821.13|1820.73|515
1642104600000|2022-01-13 20:10:00|1822.42|1822.12|1821.45|1821.15|1822.58|1822.23|1821.45|1821.12|544
1642104900000|2022-01-13 20:15:00|1821.48|1821.18|1821.85|1821.35|1822.04|1821.64|1821.43|1821.03|503
1642105200000|2022-01-13 20:20:00|1821.73|1821.43|1821.97|1821.67|1822.29|1821.9|1821.73|1821.37|367
1642105500000|2022-01-13 20:25:00|1821.99|1821.69|1821.82|1821.52|1822.07|1821.69|1821.64|1821.25|359
1642105800000|2022-01-13 20:30:00|1821.81|1821.51|1822.15|1821.85|1822.27|1821.88|1821.75|1821.44|356
1642106100000|2022-01-13 20:35:00|1822.14|1821.84|1822.36|1822.06|1822.45|1822.06|1821.83|1821.42|376
1642106400000|2022-01-13 20:40:00|1822.35|1822.05|1822.38|1821.88|1822.47|1822.09|1822.01|1821.64|402
1642106700000|2022-01-13 20:45:00|1822.36|1822.06|1821.78|1821.48|1822.75|1822.31|1821.77|1821.39|453
1642107000000|2022-01-13 20:50:00|1821.76|1821.46|1821.32|1820.82|1821.95|1821.65|1821.23|1820.82|593
1642107300000|2022-01-13 20:55:00|1821.33|1820.83|1822.14|1821.84|1822.24|1821.85|1821.18|1820.73|755
1642107600000|2022-01-13 21:00:00|1822.17|1821.87|1822.22|1821.72|1822.39|1822.02|1821.79|1821.4|435
1642107900000|2022-01-13 21:05:00|1822.21|1821.71|1822.31|1821.81|1822.31|1821.91|1821.86|1821.46|217
1642108200000|2022-01-13 21:10:00|1822.3|1821.8|1822.85|1822.35|1822.85|1822.5|1822.01|1821.62|238
1642108500000|2022-01-13 21:15:00|1822.84|1822.34|1822.53|1822.03|1822.84|1822.45|1822.28|1821.91|220
1642108800000|2022-01-13 21:20:00|1822.55|1822.05|1822.78|1822.28|1822.94|1822.55|1822.46|1822.05|235
1642109100000|2022-01-13 21:25:00|1822.77|1822.27|1822.87|1822.37|1822.87|1822.48|1822.56|1822.15|191
1642109400000|2022-01-13 21:30:00|1822.88|1822.38|1822.69|1822.39|1822.93|1822.49|1822.65|1822.26|246
1642109700000|2022-01-13 21:35:00|1822.68|1822.38|1822.95|1822.65|1823.1|1822.68|1822.59|1822.21|256
1642110000000|2022-01-13 21:40:00|1822.96|1822.66|1823.02|1822.72|1823.17|1822.78|1822.89|1822.48|265
1642110300000|2022-01-13 21:45:00|1823.04|1822.74|1822.86|1822.36|1823.2|1822.79|1822.66|1822.3|245
1642110600000|2022-01-13 21:50:00|1822.88|1822.38|1823.01|1822.51|1823.12|1822.62|1822.72|1822.22|229
1642110900000|2022-01-13 21:55:00|1823.07|1822.57|1822.75|1822.25|1823.23|1822.73|1822.68|1822.18|211
1642114800000|2022-01-13 23:00:00|1822.44|1821.94|1821.88|1821.38|1822.52|1822.02|1821.78|1821.28|281
1642115100000|2022-01-13 23:05:00|1821.91|1821.41|1821.47|1820.97|1822|1821.5|1821.44|1820.94|283
1642115400000|2022-01-13 23:10:00|1821.57|1821.07|1821.89|1821.39|1821.91|1821.41|1821.48|1820.98|193
1642115700000|2022-01-13 23:15:00|1821.84|1821.34|1821.51|1821.01|1821.87|1821.37|1821.28|1820.78|187
1642116000000|2022-01-13 23:20:00|1821.53|1821.03|1821.48|1820.98|1821.63|1821.13|1821.42|1820.92|134
1642116300000|2022-01-13 23:25:00|1821.47|1820.97|1821.59|1821.09|1821.61|1821.11|1821.2|1820.7|200
1642116600000|2022-01-13 23:30:00|1821.6|1821.1|1821.66|1821.16|1822|1821.5|1821.57|1821.07|216
1642116900000|2022-01-13 23:35:00|1821.68|1821.18|1821.43|1820.93|1821.92|1821.42|1821.19|1820.76|292
1642117200000|2022-01-13 23:40:00|1821.4|1820.9|1821.72|1821.22|1821.84|1821.34|1821.3|1820.8|280
1642117500000|2022-01-13 23:45:00|1821.73|1821.23|1822.18|1821.68|1822.25|1821.75|1821.57|1821.19|222
1642117800000|2022-01-13 23:50:00|1822.19|1821.69|1821.85|1821.35|1822.34|1821.84|1821.84|1821.34|199
1642118100000|2022-01-13 23:55:00|1821.84|1821.34|1821.16|1820.66|1821.9|1821.4|1821.05|1820.65|227
1642118400000|2022-01-14 00:00:00|1820.93|1820.63|1821.92|1821.42|1822.09|1821.79|1820.78|1820.39|843
1642118700000|2022-01-14 00:05:00|1821.93|1821.43|1820.84|1820.34|1822.19|1821.89|1820.7|1820.25|585
1642119000000|2022-01-14 00:10:00|1820.85|1820.35|1820.54|1820.04|1820.94|1820.49|1820.37|1819.93|268
1642119300000|2022-01-14 00:15:00|1820.53|1820.03|1821.43|1820.93|1821.57|1821.13|1820.42|1820.01|349
1642119600000|2022-01-14 00:20:00|1821.45|1820.95|1821.17|1820.67|1821.65|1821.15|1820.63|1820.23|501
1642119900000|2022-01-14 00:25:00|1821.16|1820.66|1820.56|1820.06|1821.28|1820.82|1820.52|1820.02|294
1642120200000|2022-01-14 00:30:00|1820.57|1820.07|1820.19|1819.69|1821.09|1820.59|1820.04|1819.66|472
1642120500000|2022-01-14 00:35:00|1820.18|1819.68|1820.32|1819.82|1820.42|1819.92|1819.85|1819.4|334
1642120800000|2022-01-14 00:40:00|1820.4|1819.9|1820.6|1820.1|1820.63|1820.13|1820.05|1819.61|276
1642121100000|2022-01-14 00:45:00|1820.61|1820.11|1820.6|1820.1|1821.01|1820.55|1820.5|1820|302
1642121400000|2022-01-14 00:50:00|1820.61|1820.11|1820.92|1820.42|1820.99|1820.54|1819.91|1819.49|504
1642121700000|2022-01-14 00:55:00|1820.89|1820.39|1821.17|1820.67|1821.52|1821.12|1820.77|1820.27|501
1642122000000|2022-01-14 01:00:00|1821.13|1820.63|1821.54|1821.04|1821.78|1821.36|1820.55|1820.17|797
1642122300000|2022-01-14 01:05:00|1821.55|1821.05|1822.07|1821.57|1822.51|1822.12|1820.72|1820.27|627
1642122600000|2022-01-14 01:10:00|1822.06|1821.56|1822.03|1821.73|1822.5|1822.12|1821.89|1821.47|604
1642122900000|2022-01-14 01:15:00|1822|1821.7|1821.5|1821|1822.32|1821.82|1821.36|1820.91|532
1642123200000|2022-01-14 01:20:00|1821.51|1821.01|1822.18|1821.68|1822.2|1821.83|1821.34|1820.9|504
1642123500000|2022-01-14 01:25:00|1822.19|1821.69|1822.93|1822.43|1823.06|1822.65|1822.19|1821.69|499
1642123800000|2022-01-14 01:30:00|1822.88|1822.38|1823.37|1823.07|1823.5|1823.07|1822.71|1822.33|563
1642124100000|2022-01-14 01:35:00|1823.31|1823.01|1824.49|1823.99|1824.89|1824.47|1823.31|1822.99|740
1642124400000|2022-01-14 01:40:00|1824.5|1824|1823.79|1823.29|1824.56|1824.06|1823.58|1823.18|474
1642124700000|2022-01-14 01:45:00|1823.68|1823.38|1823.86|1823.36|1824.14|1823.7|1823.51|1823.08|578
1642125000000|2022-01-14 01:50:00|1823.85|1823.35|1823.33|1822.83|1824.21|1823.76|1823.19|1822.73|521
1642125300000|2022-01-14 01:55:00|1823.37|1822.87|1822.74|1822.24|1823.71|1823.21|1822.73|1822.23|738
1642125600000|2022-01-14 02:00:00|1822.73|1822.23|1823.79|1823.29|1824.24|1823.84|1822.54|1822.14|1180
1642125900000|2022-01-14 02:05:00|1823.86|1823.36|1823.71|1823.41|1824.33|1823.93|1823.55|1823.17|606
1642126200000|2022-01-14 02:10:00|1823.81|1823.31|1824.52|1824.02|1824.58|1824.18|1823.66|1823.22|504
1642126500000|2022-01-14 02:15:00|1824.53|1824.03|1824|1823.5|1825.1|1824.64|1823.89|1823.41|712
1642126800000|2022-01-14 02:20:00|1824.03|1823.53|1825.16|1824.66|1825.41|1825.07|1823.98|1823.48|634
1642127100000|2022-01-14 02:25:00|1825.13|1824.63|1825.56|1825.06|1825.6|1825.2|1825.04|1824.59|559
1642127400000|2022-01-14 02:30:00|1825.55|1825.05|1825.29|1824.79|1825.8|1825.39|1825.02|1824.57|673
1642127700000|2022-01-14 02:35:00|1825.3|1824.8|1825.12|1824.62|1825.92|1825.42|1824.86|1824.43|588
1642128000000|2022-01-14 02:40:00|1825.13|1824.63|1825.33|1824.83|1825.39|1824.96|1824.82|1824.41|374
1642128300000|2022-01-14 02:45:00|1825.29|1824.79|1825.39|1824.89|1825.39|1824.97|1824.66|1824.16|436
1642128600000|2022-01-14 02:50:00|1825.38|1824.88|1825.56|1825.06|1825.62|1825.15|1825.27|1824.87|317
1642128900000|2022-01-14 02:55:00|1825.57|1825.07|1825.5|1825|1825.65|1825.16|1825.15|1824.69|457
1642129200000|2022-01-14 03:00:00|1825.49|1824.99|1825.51|1825.01|1825.61|1825.18|1825.1|1824.7|470
1642129500000|2022-01-14 03:05:00|1825.5|1825|1825.72|1825.22|1825.97|1825.49|1825.38|1824.88|470
1642129800000|2022-01-14 03:10:00|1825.73|1825.23|1826.37|1825.87|1826.39|1825.94|1825.73|1825.23|378
1642130100000|2022-01-14 03:15:00|1826.36|1825.86|1826.97|1826.47|1827.04|1826.56|1826.27|1825.83|468
1642130400000|2022-01-14 03:20:00|1826.95|1826.45|1827.07|1826.57|1827.61|1827.19|1826.81|1826.38|576
1642130700000|2022-01-14 03:25:00|1827.06|1826.56|1827.08|1826.58|1827.27|1826.82|1826.85|1826.44|420
1642131000000|2022-01-14 03:30:00|1827.07|1826.57|1826.48|1825.98|1827.18|1826.68|1826.21|1825.74|364
1642131300000|2022-01-14 03:35:00|1826.51|1826.01|1826.39|1825.89|1826.53|1826.03|1825.95|1825.54|360
1642131600000|2022-01-14 03:40:00|1826.4|1825.9|1826.16|1825.86|1826.63|1826.24|1826.09|1825.68|276
1642131900000|2022-01-14 03:45:00|1826.17|1825.87|1826.32|1825.82|1826.45|1826.05|1826.06|1825.66|251
1642132200000|2022-01-14 03:50:00|1826.3|1825.8|1826.21|1825.71|1826.42|1826.01|1826.04|1825.64|197
1642132500000|2022-01-14 03:55:00|1826.2|1825.7|1826.37|1825.87|1826.51|1826.01|1825.9|1825.48|264
1642132800000|2022-01-14 04:00:00|1826.36|1825.86|1826.54|1826.04|1826.7|1826.2|1826.14|1825.64|283
1642133100000|2022-01-14 04:05:00|1826.56|1826.06|1826.09|1825.79|1826.57|1826.08|1826.05|1825.65|306
1642133400000|2022-01-14 04:10:00|1826.19|1825.69|1826.08|1825.58|1826.2|1825.82|1825.75|1825.34|263
1642133700000|2022-01-14 04:15:00|1826.06|1825.56|1826.55|1826.05|1826.76|1826.37|1826.06|1825.56|262
1642134000000|2022-01-14 04:20:00|1826.57|1826.07|1826.99|1826.49|1827.44|1826.94|1826.5|1826.07|377
1642134300000|2022-01-14 04:25:00|1827|1826.5|1827.12|1826.62|1827.54|1827.04|1826.87|1826.48|358
1642134600000|2022-01-14 04:30:00|1827.11|1826.61|1826.73|1826.23|1827.24|1826.74|1826.37|1825.88|276
1642134900000|2022-01-14 04:35:00|1826.75|1826.25|1826.86|1826.36|1826.88|1826.47|1826.39|1825.96|247
1642135200000|2022-01-14 04:40:00|1826.85|1826.35|1826.94|1826.44|1827.25|1826.84|1826.75|1826.34|251
1642135500000|2022-01-14 04:45:00|1826.98|1826.48|1826.7|1826.2|1827.02|1826.52|1826.42|1825.92|293
1642135800000|2022-01-14 04:50:00|1826.69|1826.19|1826.27|1825.77|1826.82|1826.43|1826.22|1825.72|285
1642136100000|2022-01-14 04:55:00|1826.28|1825.78|1826.31|1825.81|1826.35|1825.91|1826.01|1825.59|265
1642136400000|2022-01-14 05:00:00|1826.29|1825.79|1826.64|1826.14|1826.75|1826.32|1826.2|1825.79|312
1642136700000|2022-01-14 05:05:00|1826.69|1826.19|1826.73|1826.23|1826.89|1826.39|1826.5|1826.06|278
1642137000000|2022-01-14 05:10:00|1826.74|1826.24|1826.87|1826.37|1826.99|1826.55|1826.64|1826.18|287
1642137300000|2022-01-14 05:15:00|1826.9|1826.4|1826.81|1826.31|1827.01|1826.59|1826.54|1826.13|241
1642137600000|2022-01-14 05:20:00|1826.77|1826.27|1826.69|1826.19|1826.83|1826.4|1826.51|1826.1|240
1642137900000|2022-01-14 05:25:00|1826.68|1826.18|1826.56|1826.06|1826.71|1826.31|1826.11|1825.66|308
1642138200000|2022-01-14 05:30:00|1826.57|1826.07|1827.1|1826.6|1827.13|1826.74|1826.16|1825.74|397
1642138500000|2022-01-14 05:35:00|1827.11|1826.61|1827.43|1826.93|1827.45|1827.06|1826.89|1826.39|527
1642138800000|2022-01-14 05:40:00|1827.44|1826.94|1827.92|1827.42|1828.01|1827.57|1827.32|1826.82|496
1642139100000|2022-01-14 05:45:00|1827.88|1827.38|1827.47|1827.17|1827.96|1827.46|1827.26|1826.85|432
1642139400000|2022-01-14 05:50:00|1827.57|1827.07|1828.08|1827.58|1828.34|1828|1827.4|1827.01|519
1642139700000|2022-01-14 05:55:00|1828.07|1827.57|1828.09|1827.59|1828.4|1827.96|1827.75|1827.25|450
1642140000000|2022-01-14 06:00:00|1828.1|1827.6|1827.88|1827.38|1828.19|1827.69|1827.75|1827.26|440
1642140300000|2022-01-14 06:05:00|1827.87|1827.37|1827.69|1827.19|1827.92|1827.42|1826.77|1826.35|638
1642140600000|2022-01-14 06:10:00|1827.7|1827.2|1827.16|1826.66|1828.16|1827.66|1827.12|1826.62|444
1642140900000|2022-01-14 06:15:00|1827.15|1826.65|1827.35|1826.85|1827.71|1827.21|1827.08|1826.65|407
1642141200000|2022-01-14 06:20:00|1827.36|1826.86|1827.03|1826.53|1827.48|1826.98|1826.81|1826.42|393
1642141500000|2022-01-14 06:25:00|1827.02|1826.52|1827.55|1827.25|1827.98|1827.51|1826.99|1826.49|491
1642141800000|2022-01-14 06:30:00|1827.61|1827.11|1827.1|1826.6|1827.76|1827.37|1826.94|1826.49|449
1642142100000|2022-01-14 06:35:00|1827.09|1826.59|1827.84|1827.34|1827.87|1827.4|1826.99|1826.49|391
1642142400000|2022-01-14 06:40:00|1827.86|1827.36|1827.84|1827.34|1828.09|1827.64|1827.6|1827.23|353
1642142700000|2022-01-14 06:45:00|1827.83|1827.33|1827.34|1826.84|1828.03|1827.66|1827.05|1826.65|458
1642143000000|2022-01-14 06:50:00|1827.36|1826.86|1827.67|1827.17|1827.71|1827.21|1827|1826.54|419
1642143300000|2022-01-14 06:55:00|1827.71|1827.21|1827.16|1826.66|1827.73|1827.31|1827.07|1826.62|482
1642143600000|2022-01-14 07:00:00|1827.26|1826.76|1828.12|1827.62|1828.42|1827.97|1826.97|1826.54|580
1642143900000|2022-01-14 07:05:00|1828.1|1827.6|1827.15|1826.65|1828.12|1827.62|1827.03|1826.64|514
1642144200000|2022-01-14 07:10:00|1827.16|1826.66|1826.87|1826.37|1827.59|1827.23|1826.75|1826.32|498
1642144500000|2022-01-14 07:15:00|1826.88|1826.38|1826.18|1825.68|1826.9|1826.44|1826.09|1825.63|535
1642144800000|2022-01-14 07:20:00|1826.17|1825.67|1826.49|1825.99|1826.61|1826.16|1826.12|1825.62|432
1642145100000|2022-01-14 07:25:00|1826.5|1826|1827.19|1826.69|1827.26|1826.82|1826.35|1825.91|493
1642145400000|2022-01-14 07:30:00|1827.17|1826.67|1827.5|1827.2|1827.71|1827.32|1827.03|1826.53|640
1642145700000|2022-01-14 07:35:00|1827.46|1827.16|1828.24|1827.74|1828.25|1827.94|1827.14|1826.76|656
1642146000000|2022-01-14 07:40:00|1828.21|1827.71|1827.99|1827.49|1828.21|1827.83|1827.48|1827.03|573
1642146300000|2022-01-14 07:45:00|1827.98|1827.48|1827.57|1827.27|1828.3|1827.91|1827.55|1827.11|543
1642146600000|2022-01-14 07:50:00|1827.58|1827.28|1827.77|1827.47|1827.98|1827.57|1827.36|1826.96|488
1642146900000|2022-01-14 07:55:00|1827.76|1827.46|1826.96|1826.66|1827.88|1827.51|1826.68|1826.31|536
1642147200000|2022-01-14 08:00:00|1826.97|1826.67|1826.83|1826.53|1827.81|1827.51|1826.73|1826.33|840
1642147500000|2022-01-14 08:05:00|1826.8|1826.5|1828.07|1827.77|1829.12|1828.71|1826.78|1826.39|928
1642147800000|2022-01-14 08:10:00|1828.08|1827.78|1828.23|1827.93|1828.73|1828.38|1827.86|1827.5|756
1642148100000|2022-01-14 08:15:00|1828.21|1827.91|1829.04|1828.74|1829.44|1829.08|1828.21|1827.81|813
1642148400000|2022-01-14 08:20:00|1829.03|1828.73|1827.6|1827.3|1829.16|1828.8|1827.58|1827.19|681
1642148700000|2022-01-14 08:25:00|1827.59|1827.29|1826.86|1826.56|1827.86|1827.56|1826.59|1826.2|620
1642149000000|2022-01-14 08:30:00|1826.87|1826.57|1826.3|1826|1827.22|1826.83|1826.26|1825.93|768
1642149300000|2022-01-14 08:35:00|1826.31|1826.01|1826.98|1826.68|1827.55|1827.18|1826.29|1825.91|628
1642149600000|2022-01-14 08:40:00|1826.99|1826.69|1826.14|1825.84|1827.2|1826.8|1826.08|1825.76|487
1642149900000|2022-01-14 08:45:00|1826.15|1825.85|1826.97|1826.47|1827|1826.59|1826.03|1825.63|484
1642150200000|2022-01-14 08:50:00|1826.87|1826.57|1826.62|1826.32|1827.31|1826.93|1826.25|1825.87|721
1642150500000|2022-01-14 08:55:00|1826.63|1826.33|1824.58|1824.28|1826.69|1826.39|1824.53|1824.15|833
1642150800000|2022-01-14 09:00:00|1824.57|1824.27|1824.22|1823.92|1824.88|1824.51|1823.98|1823.59|861
1642151100000|2022-01-14 09:05:00|1824.2|1823.9|1823.66|1823.16|1824.46|1824.06|1823.43|1823.05|584
1642151400000|2022-01-14 09:10:00|1823.53|1823.23|1822.96|1822.66|1823.72|1823.33|1822.74|1822.37|663
1642151700000|2022-01-14 09:15:00|1822.97|1822.67|1823.33|1823.03|1823.51|1823.12|1822.46|1822.09|655
1642152000000|2022-01-14 09:20:00|1823.43|1822.93|1823.4|1822.9|1823.67|1823.28|1823.04|1822.67|544
1642152300000|2022-01-14 09:25:00|1823.41|1822.91|1822.54|1822.24|1823.45|1823.04|1821.82|1821.45|793
1642152600000|2022-01-14 09:30:00|1822.52|1822.22|1824.12|1823.62|1824.12|1823.69|1822.4|1822.1|700
1642152900000|2022-01-14 09:35:00|1824.08|1823.58|1823.47|1823.17|1824.28|1823.89|1823.04|1822.68|572
1642153200000|2022-01-14 09:40:00|1823.48|1823.18|1823.51|1823.21|1823.7|1823.31|1822.89|1822.51|409
1642153500000|2022-01-14 09:45:00|1823.62|1823.12|1823.08|1822.78|1823.63|1823.22|1822.75|1822.37|423
1642153800000|2022-01-14 09:50:00|1823.18|1822.68|1823.88|1823.58|1823.92|1823.58|1822.94|1822.54|566
1642154100000|2022-01-14 09:55:00|1823.86|1823.56|1823.76|1823.46|1824.02|1823.63|1823.21|1822.78|487
1642154400000|2022-01-14 10:00:00|1823.72|1823.42|1823.75|1823.45|1824.12|1823.72|1823.53|1823.23|457
1642154700000|2022-01-14 10:05:00|1823.85|1823.35|1824.05|1823.55|1824.46|1824.06|1823.74|1823.34|515
1642155000000|2022-01-14 10:10:00|1824.06|1823.56|1824.31|1824.01|1824.55|1824.25|1823.72|1823.33|461
1642155300000|2022-01-14 10:15:00|1824.3|1824|1822.91|1822.41|1824.35|1824|1822.78|1822.38|501
1642155600000|2022-01-14 10:20:00|1822.9|1822.4|1823.38|1822.88|1823.46|1823.08|1822.68|1822.29|533
1642155900000|2022-01-14 10:25:00|1823.4|1822.9|1822.49|1822.19|1823.44|1823.05|1822.13|1821.75|644
1642156200000|2022-01-14 10:30:00|1822.56|1822.26|1823.15|1822.65|1823.17|1822.77|1822.18|1821.81|637
1642156500000|2022-01-14 10:35:00|1823.14|1822.64|1823.01|1822.51|1823.41|1823|1822.56|1822.21|510
1642156800000|2022-01-14 10:40:00|1822.94|1822.64|1823.04|1822.54|1823.38|1822.98|1822.93|1822.49|291
1642157100000|2022-01-14 10:45:00|1823.03|1822.53|1823.29|1822.99|1823.68|1823.3|1822.52|1822.13|455
1642157400000|2022-01-14 10:50:00|1823.31|1823.01|1823.74|1823.24|1823.92|1823.52|1823.24|1822.84|293
1642157700000|2022-01-14 10:55:00|1823.63|1823.33|1823.95|1823.45|1823.97|1823.58|1823.45|1823.04|292
1642158000000|2022-01-14 11:00:00|1823.94|1823.44|1823.71|1823.21|1823.94|1823.52|1823.35|1822.97|320
1642158300000|2022-01-14 11:05:00|1823.72|1823.22|1823.3|1822.8|1824.07|1823.67|1823.09|1822.72|414
1642158600000|2022-01-14 11:10:00|1823.31|1822.81|1822.57|1822.07|1823.34|1822.99|1822.5|1822.07|353
1642158900000|2022-01-14 11:15:00|1822.55|1822.05|1821.9|1821.6|1822.76|1822.36|1821.78|1821.36|427
1642159200000|2022-01-14 11:20:00|1821.91|1821.61|1822.69|1822.39|1822.88|1822.48|1821.91|1821.5|441
1642159500000|2022-01-14 11:25:00|1822.7|1822.4|1820.51|1820.21|1822.77|1822.44|1820.23|1819.84|658
1642159800000|2022-01-14 11:30:00|1820.52|1820.22|1821.09|1820.59|1821.11|1820.78|1820.2|1819.8|516
1642160100000|2022-01-14 11:35:00|1821.08|1820.58|1820.64|1820.34|1821.1|1820.7|1820.56|1820.24|397
1642160400000|2022-01-14 11:40:00|1820.63|1820.33|1821.34|1820.84|1821.39|1820.94|1820.6|1820.21|347
1642160700000|2022-01-14 11:45:00|1821.35|1820.85|1822.32|1821.82|1822.62|1822.23|1821.35|1820.85|463
1642161000000|2022-01-14 11:50:00|1822.24|1821.94|1822.42|1821.92|1822.64|1822.2|1821.95|1821.55|338
1642161300000|2022-01-14 11:55:00|1822.33|1822.03|1822.78|1822.28|1823.15|1822.76|1822.16|1821.77|475
1642161600000|2022-01-14 12:00:00|1822.79|1822.29|1823.14|1822.64|1823.23|1822.84|1822.61|1822.23|515
1642161900000|2022-01-14 12:05:00|1823.08|1822.78|1823.63|1823.13|1823.75|1823.36|1823.01|1822.61|419
1642162200000|2022-01-14 12:10:00|1823.62|1823.12|1823.85|1823.35|1824.19|1823.79|1823.59|1823.11|501
1642162500000|2022-01-14 12:15:00|1823.75|1823.45|1823.37|1822.87|1824.05|1823.65|1823|1822.62|600
1642162800000|2022-01-14 12:20:00|1823.31|1823.01|1823.13|1822.83|1823.59|1823.18|1822.89|1822.51|516
1642163100000|2022-01-14 12:25:00|1823.24|1822.74|1821.88|1821.58|1823.31|1822.9|1821.56|1821.16|472
1642163400000|2022-01-14 12:30:00|1821.87|1821.57|1821.44|1820.94|1822.25|1821.9|1821.24|1820.85|615
1642163700000|2022-01-14 12:35:00|1821.43|1820.93|1822.26|1821.96|1822.26|1821.96|1821.23|1820.83|473
1642164000000|2022-01-14 12:40:00|1822.2|1821.9|1821.95|1821.45|1822.4|1822.01|1821.63|1821.21|599
1642164300000|2022-01-14 12:45:00|1821.8|1821.5|1821.27|1820.97|1821.98|1821.59|1820.01|1819.6|889
1642164600000|2022-01-14 12:50:00|1821.29|1820.99|1821.7|1821.2|1822.3|1821.86|1821.16|1820.79|736
1642164900000|2022-01-14 12:55:00|1821.69|1821.19|1821.27|1820.77|1821.69|1821.34|1819.71|1819.38|792
1642165200000|2022-01-14 13:00:00|1821.26|1820.76|1823.13|1822.83|1823.58|1823.18|1820.21|1819.82|1220
1642165500000|2022-01-14 13:05:00|1823.12|1822.82|1822.75|1822.25|1823.97|1823.66|1822.48|1822.18|899
1642165800000|2022-01-14 13:10:00|1822.79|1822.29|1821.04|1820.54|1822.85|1822.46|1820.79|1820.29|821
1642166100000|2022-01-14 13:15:00|1821.06|1820.56|1822.5|1822.2|1822.71|1822.3|1820.5|1820.12|882
1642166400000|2022-01-14 13:20:00|1822.57|1822.27|1824.65|1824.35|1825.75|1825.38|1822.51|1822.13|1228
1642166700000|2022-01-14 13:25:00|1824.66|1824.36|1824.07|1823.57|1824.67|1824.37|1823.58|1823.11|883
1642167000000|2022-01-14 13:30:00|1824.1|1823.6|1826.68|1826.38|1827.77|1827.47|1824.06|1823.56|1802
1642167300000|2022-01-14 13:35:00|1826.72|1826.42|1826.54|1826.04|1827.12|1826.79|1824.82|1824.32|1389
1642167600000|2022-01-14 13:40:00|1826.56|1826.06|1826.89|1826.39|1827.9|1827.6|1826.29|1825.93|1337
1642167900000|2022-01-14 13:45:00|1826.92|1826.42|1825.45|1824.95|1827.09|1826.73|1825.34|1824.94|1206
1642168200000|2022-01-14 13:50:00|1825.44|1824.94|1824.58|1824.28|1826.16|1825.86|1824.51|1824.13|1284
1642168500000|2022-01-14 13:55:00|1824.59|1824.29|1825.63|1825.33|1826.39|1825.89|1824.28|1823.92|1148
1642168800000|2022-01-14 14:00:00|1825.64|1825.34|1826.43|1826.13|1827.04|1826.65|1825.43|1825.05|1147
1642169100000|2022-01-14 14:05:00|1826.51|1826.21|1825.29|1824.99|1826.82|1826.52|1825.12|1824.72|1033
1642169400000|2022-01-14 14:10:00|1825.28|1824.98|1826.51|1826.01|1826.61|1826.22|1824.76|1824.46|973
1642169700000|2022-01-14 14:15:00|1826.42|1826.12|1825.48|1825.18|1826.61|1826.26|1825.31|1824.97|864
1642170000000|2022-01-14 14:20:00|1825.46|1825.16|1824.56|1824.26|1825.72|1825.36|1824.09|1823.79|1045
1642170300000|2022-01-14 14:25:00|1824.57|1824.27|1822.42|1822.12|1824.57|1824.27|1822.27|1821.93|1193
1642170600000|2022-01-14 14:30:00|1822.39|1822.09|1821.18|1820.88|1822.55|1822.25|1819.6|1819.3|1755
1642170900000|2022-01-14 14:35:00|1821.19|1820.89|1821.23|1820.73|1821.87|1821.54|1819.44|1819.14|1527
1642171200000|2022-01-14 14:40:00|1821.21|1820.71|1822.27|1821.97|1823.53|1823.19|1820.68|1820.31|1516
1642171500000|2022-01-14 14:45:00|1822.29|1821.99|1823.67|1823.37|1824.49|1824.16|1822.22|1821.92|1376
1642171800000|2022-01-14 14:50:00|1823.73|1823.43|1824|1823.7|1824.43|1824.1|1822.71|1822.3|1316
1642172100000|2022-01-14 14:55:00|1824.03|1823.73|1825.07|1824.57|1825.45|1825.09|1823.94|1823.56|1089
1642172400000|2022-01-14 15:00:00|1824.87|1824.57|1822.44|1822.14|1826.23|1825.91|1822.3|1821.97|1643
1642172700000|2022-01-14 15:05:00|1822.52|1822.22|1824.31|1824.01|1824.57|1824.17|1822.5|1822.2|1345
1642173000000|2022-01-14 15:10:00|1824.3|1824|1823.91|1823.61|1824.71|1824.35|1823.59|1823.18|967
1642173300000|2022-01-14 15:15:00|1823.9|1823.6|1823.13|1822.83|1824.06|1823.73|1822.93|1822.63|990
1642173600000|2022-01-14 15:20:00|1823.14|1822.84|1823.01|1822.71|1824.15|1823.85|1822.98|1822.68|930
1642173900000|2022-01-14 15:25:00|1823.08|1822.78|1822.28|1821.98|1823.09|1822.79|1821.63|1821.33|1033
1642174200000|2022-01-14 15:30:00|1822.31|1822.01|1823.04|1822.74|1823.13|1822.8|1821.84|1821.45|860
1642174500000|2022-01-14 15:35:00|1823.05|1822.75|1821.72|1821.42|1823.39|1823.07|1821.66|1821.36|803
1642174800000|2022-01-14 15:40:00|1821.7|1821.4|1821.66|1821.36|1822.67|1822.35|1821.13|1820.83|903
1642175100000|2022-01-14 15:45:00|1821.67|1821.37|1822.97|1822.47|1822.97|1822.57|1821.54|1821.21|861
1642175400000|2022-01-14 15:50:00|1822.87|1822.57|1821.87|1821.57|1823.07|1822.69|1821.61|1821.29|979
1642175700000|2022-01-14 15:55:00|1821.88|1821.58|1821.36|1820.86|1822.08|1821.78|1820.98|1820.6|1072
1642176000000|2022-01-14 16:00:00|1821.37|1820.87|1821.46|1821.16|1821.72|1821.31|1820.54|1820.16|1032
1642176300000|2022-01-14 16:05:00|1821.44|1821.14|1821.58|1821.28|1821.84|1821.46|1821.05|1820.72|952
1642176600000|2022-01-14 16:10:00|1821.59|1821.29|1821.46|1821.16|1822.11|1821.78|1820.93|1820.63|1038
1642176900000|2022-01-14 16:15:00|1821.45|1821.15|1821.02|1820.72|1821.54|1821.24|1820.78|1820.46|966
1642177200000|2022-01-14 16:20:00|1820.99|1820.69|1820.39|1820.09|1821.44|1821.1|1820.24|1819.94|822
1642177500000|2022-01-14 16:25:00|1820.4|1820.1|1818.62|1818.32|1820.46|1820.16|1817.99|1817.59|1212
1642177800000|2022-01-14 16:30:00|1818.49|1818.19|1819.78|1819.48|1819.8|1819.48|1817.95|1817.57|1054
1642178100000|2022-01-14 16:35:00|1819.74|1819.44|1818.92|1818.62|1819.8|1819.49|1818.34|1818.04|862
1642178400000|2022-01-14 16:40:00|1818.93|1818.63|1818.93|1818.63|1819.43|1819.04|1818.38|1818.06|782
1642178700000|2022-01-14 16:45:00|1818.94|1818.64|1818.74|1818.24|1819.47|1819.09|1818.2|1817.9|821
1642179000000|2022-01-14 16:50:00|1818.72|1818.22|1818.25|1817.95|1818.73|1818.27|1817.96|1817.58|950
1642179300000|2022-01-14 16:55:00|1818.27|1817.97|1818.81|1818.51|1818.96|1818.58|1818.14|1817.78|926
1642179600000|2022-01-14 17:00:00|1818.82|1818.52|1819|1818.7|1819.36|1818.97|1818.44|1818.05|957
1642179900000|2022-01-14 17:05:00|1819.04|1818.74|1818.78|1818.48|1819.57|1819.18|1818.55|1818.2|859
1642180200000|2022-01-14 17:10:00|1818.79|1818.49|1816.74|1816.44|1818.83|1818.49|1816.71|1816.33|995
1642180500000|2022-01-14 17:15:00|1816.76|1816.46|1817|1816.5|1817.04|1816.71|1816.02|1815.62|1020
1642180800000|2022-01-14 17:20:00|1817.03|1816.53|1818.25|1817.75|1818.26|1817.87|1816.52|1816.11|888
1642181100000|2022-01-14 17:25:00|1818.24|1817.74|1818.31|1818.01|1818.63|1818.23|1817.51|1817.09|903
1642181400000|2022-01-14 17:30:00|1818.33|1818.03|1817.72|1817.42|1818.55|1818.18|1817.65|1817.34|822
1642181700000|2022-01-14 17:35:00|1817.68|1817.38|1817.51|1817.21|1818.47|1818.11|1817.5|1817.1|732
1642182000000|2022-01-14 17:40:00|1817.49|1817.19|1816.47|1816.17|1817.59|1817.29|1815.91|1815.61|864
1642182300000|2022-01-14 17:45:00|1816.51|1816.21|1816.75|1816.25|1817.4|1817.01|1816.12|1815.82|859
1642182600000|2022-01-14 17:50:00|1816.63|1816.33|1815.97|1815.47|1816.8|1816.4|1815.75|1815.38|1088
1642182900000|2022-01-14 17:55:00|1815.9|1815.6|1816.08|1815.78|1816.59|1816.29|1815.37|1815.07|1055
1642183200000|2022-01-14 18:00:00|1816.19|1815.69|1817.2|1816.9|1817.8|1817.46|1816.1|1815.69|936
1642183500000|2022-01-14 18:05:00|1817.21|1816.91|1816.62|1816.32|1817.38|1817.03|1816.33|1816.02|820
1642183800000|2022-01-14 18:10:00|1816.66|1816.36|1817.06|1816.56|1817.52|1817.13|1816.66|1816.31|898
1642184100000|2022-01-14 18:15:00|1817.09|1816.59|1817.21|1816.71|1817.66|1817.28|1816.95|1816.55|718
1642184400000|2022-01-14 18:20:00|1817.2|1816.7|1817.11|1816.61|1817.49|1817.11|1816.77|1816.47|910
1642184700000|2022-01-14 18:25:00|1817.1|1816.6|1816.62|1816.32|1817.5|1817.2|1816.47|1816.08|963
1642185000000|2022-01-14 18:30:00|1816.67|1816.37|1815.6|1815.3|1816.8|1816.5|1815.25|1814.91|784
1642185300000|2022-01-14 18:35:00|1815.58|1815.28|1815.32|1815.02|1816.08|1815.74|1815.22|1814.83|513
1642185600000|2022-01-14 18:40:00|1815.33|1815.03|1815.05|1814.75|1815.75|1815.37|1814.96|1814.62|609
1642185900000|2022-01-14 18:45:00|1815.07|1814.77|1815.53|1815.23|1816.14|1815.76|1814.87|1814.53|674
1642186200000|2022-01-14 18:50:00|1815.57|1815.27|1816.38|1815.88|1816.39|1816|1815.23|1814.9|478
1642186500000|2022-01-14 18:55:00|1816.39|1815.89|1817.47|1816.97|1817.65|1817.25|1816.34|1815.87|530
1642186800000|2022-01-14 19:00:00|1817.46|1816.96|1817.28|1816.78|1817.54|1817.18|1816.93|1816.53|624
1642187100000|2022-01-14 19:05:00|1817.18|1816.88|1817.35|1817.05|1817.63|1817.25|1816.99|1816.62|518
1642187400000|2022-01-14 19:10:00|1817.43|1817.13|1816.94|1816.44|1817.51|1817.15|1816.59|1816.21|594
1642187700000|2022-01-14 19:15:00|1816.92|1816.42|1817.84|1817.34|1817.85|1817.46|1816.6|1816.2|479
1642188000000|2022-01-14 19:20:00|1817.85|1817.35|1818.06|1817.76|1818.34|1817.95|1817.7|1817.32|430
1642188300000|2022-01-14 19:25:00|1818.05|1817.75|1817.46|1816.96|1818.25|1817.9|1817.34|1816.93|638
1642188600000|2022-01-14 19:30:00|1817.47|1816.97|1818.22|1817.72|1818.25|1817.89|1817.27|1816.91|497
1642188900000|2022-01-14 19:35:00|1818.21|1817.71|1818.71|1818.41|1819.22|1818.9|1818.1|1817.69|562
1642189200000|2022-01-14 19:40:00|1818.69|1818.39|1817.94|1817.64|1818.81|1818.44|1817.51|1817.11|702
1642189500000|2022-01-14 19:45:00|1817.93|1817.63|1818.55|1818.05|1818.6|1818.21|1817.93|1817.63|562
1642189800000|2022-01-14 19:50:00|1818.56|1818.06|1818.91|1818.61|1819.01|1818.61|1818.29|1817.89|514
1642190100000|2022-01-14 19:55:00|1818.9|1818.6|1818.54|1818.04|1819.1|1818.74|1818.31|1817.99|599
1642190400000|2022-01-14 20:00:00|1818.44|1818.14|1818.23|1817.93|1819.22|1818.8|1818.08|1817.68|811
1642190700000|2022-01-14 20:05:00|1818.24|1817.94|1818.01|1817.51|1818.36|1817.94|1817|1816.5|572
1642191000000|2022-01-14 20:10:00|1818.02|1817.52|1817.95|1817.45|1818.19|1817.79|1817.71|1817.3|454
1642191300000|2022-01-14 20:15:00|1817.96|1817.46|1817.89|1817.39|1818.06|1817.63|1817.48|1817.1|480
1642191600000|2022-01-14 20:20:00|1817.9|1817.4|1818.53|1818.03|1818.54|1818.12|1817.85|1817.4|401
1642191900000|2022-01-14 20:25:00|1818.54|1818.04|1817.73|1817.23|1818.55|1818.16|1817.63|1817.23|443
1642192200000|2022-01-14 20:30:00|1817.67|1817.17|1817.37|1816.87|1817.72|1817.25|1817.2|1816.76|524
1642192500000|2022-01-14 20:35:00|1817.35|1816.85|1817.47|1817.17|1817.7|1817.25|1816.96|1816.54|451
1642192800000|2022-01-14 20:40:00|1817.43|1817.13|1817.69|1817.19|1818|1817.6|1817.38|1817|499
1642193100000|2022-01-14 20:45:00|1817.71|1817.21|1817.61|1817.11|1817.82|1817.42|1817.37|1816.98|581
1642193400000|2022-01-14 20:50:00|1817.51|1817.21|1817.6|1817.1|1817.84|1817.38|1817.08|1816.7|478
1642193700000|2022-01-14 20:55:00|1817.62|1817.12|1816.73|1816.23|1817.62|1817.18|1816.69|1816.2|778
1642194000000|2022-01-14 21:00:00|1816.72|1816.22|1817.04|1816.54|1817.74|1817.3|1816.72|1816.22|439
1642194300000|2022-01-14 21:05:00|1817.03|1816.53|1817.02|1816.52|1817.1|1816.69|1816.74|1816.28|259
1642194600000|2022-01-14 21:10:00|1817.03|1816.53|1816.86|1816.36|1817.13|1816.64|1816.75|1816.32|204
1642194900000|2022-01-14 21:15:00|1816.85|1816.35|1817.43|1816.93|1817.53|1817.04|1816.85|1816.35|317
1642195200000|2022-01-14 21:20:00|1817.44|1816.94|1817.37|1816.87|1817.54|1817.09|1817.21|1816.8|232
1642195500000|2022-01-14 21:25:00|1817.38|1816.88|1817.32|1816.82|1817.45|1817.03|1817.19|1816.76|188
1642195800000|2022-01-14 21:30:00|1817.33|1816.83|1817.34|1816.84|1817.46|1817.02|1817.12|1816.74|200
1642196100000|2022-01-14 21:35:00|1817.31|1816.81|1817.19|1816.69|1817.36|1816.9|1816.97|1816.57|179
1642196400000|2022-01-14 21:40:00|1817.17|1816.67|1817.44|1816.94|1817.54|1817.12|1817.06|1816.67|137
1642196700000|2022-01-14 21:45:00|1817.43|1816.93|1817.82|1817.32|1818.07|1817.57|1817.28|1816.81|229
1642197000000|2022-01-14 21:50:00|1817.81|1817.31|1817.95|1817.45|1818.22|1817.72|1817.71|1817.21|165
1642197300000|2022-01-14 21:55:00|1817.94|1817.44|1818.77|1816.69|1819.37|1817.7|1817.6|1816.05|290
1642374000000|2022-01-16 23:00:00|1818.24|1817.74|1817.76|1817.26|1818.71|1818.21|1817.63|1817.13|484
1642374300000|2022-01-16 23:05:00|1817.75|1817.25|1817.6|1817.1|1818.48|1817.98|1817.6|1817.1|365
1642374600000|2022-01-16 23:10:00|1817.59|1817.09|1817.73|1817.23|1818.23|1817.73|1817.43|1816.93|303
1642374900000|2022-01-16 23:15:00|1817.72|1817.22|1817.84|1817.34|1818.02|1817.52|1817.39|1816.89|285
1642375200000|2022-01-16 23:20:00|1817.83|1817.33|1818.27|1817.77|1818.34|1817.84|1817.71|1817.21|201
1642375500000|2022-01-16 23:25:00|1818.26|1817.76|1818.14|1817.64|1818.27|1817.77|1818|1817.5|172
1642375800000|2022-01-16 23:30:00|1818.15|1817.65|1817.85|1817.35|1818.26|1817.86|1817.76|1817.34|159
1642376100000|2022-01-16 23:35:00|1817.86|1817.36|1817.67|1817.17|1818.24|1817.74|1817.56|1817.17|222
1642376400000|2022-01-16 23:40:00|1817.69|1817.19|1817.46|1816.96|1817.98|1817.63|1817.32|1816.95|258
1642376700000|2022-01-16 23:45:00|1817.45|1816.95|1816.6|1816.1|1817.59|1817.22|1816.34|1815.95|421
1642377000000|2022-01-16 23:50:00|1816.61|1816.11|1816.38|1815.88|1816.9|1816.47|1816.1|1815.74|330
1642377300000|2022-01-16 23:55:00|1816.39|1815.89|1816.73|1816.23|1816.89|1816.46|1816.31|1815.88|306
1642377600000|2022-01-17 00:00:00|1816.75|1816.25|1815.98|1815.48|1816.92|1816.52|1815.88|1815.38|395
1642377900000|2022-01-17 00:05:00|1816.06|1815.56|1816.35|1815.85|1816.49|1816.09|1815.97|1815.51|380
1642378200000|2022-01-17 00:10:00|1816.36|1815.86|1815.93|1815.63|1816.37|1816.03|1815.73|1815.33|319
1642378500000|2022-01-17 00:15:00|1815.95|1815.65|1816.65|1816.15|1816.78|1816.34|1815.9|1815.53|304
1642378800000|2022-01-17 00:20:00|1816.64|1816.14|1815.53|1815.03|1817.04|1816.58|1815.11|1814.81|422
1642379100000|2022-01-17 00:25:00|1815.54|1815.04|1815.71|1815.41|1816.09|1815.75|1815.33|1814.85|297
1642379400000|2022-01-17 00:30:00|1815.72|1815.42|1815.14|1814.64|1815.85|1815.47|1814.91|1814.56|355
1642379700000|2022-01-17 00:35:00|1815.16|1814.66|1816.36|1815.86|1816.43|1816.07|1814.87|1814.47|365
1642380000000|2022-01-17 00:40:00|1816.33|1815.83|1816.27|1815.77|1816.47|1816.06|1816.07|1815.72|378
1642380300000|2022-01-17 00:45:00|1816.3|1815.8|1816.29|1815.79|1816.46|1816.05|1815.83|1815.37|324
1642380600000|2022-01-17 00:50:00|1816.27|1815.77|1816.52|1816.22|1816.57|1816.23|1816.1|1815.68|434
1642380900000|2022-01-17 00:55:00|1816.46|1816.16|1815.89|1815.39|1816.68|1816.25|1815.64|1815.25|384
1642381200000|2022-01-17 01:00:00|1815.9|1815.4|1814.94|1814.44|1815.9|1815.57|1814.39|1813.99|1013
1642381500000|2022-01-17 01:05:00|1814.97|1814.47|1814.85|1814.35|1815.07|1814.57|1814.06|1813.74|805
1642381800000|2022-01-17 01:10:00|1814.84|1814.34|1814.54|1814.04|1815.28|1814.82|1814|1813.7|569
1642382100000|2022-01-17 01:15:00|1814.51|1814.01|1814.48|1813.98|1814.91|1814.44|1814.1|1813.75|580
1642382400000|2022-01-17 01:20:00|1814.5|1814|1814.03|1813.53|1814.53|1814.09|1813.63|1813.24|679
1642382700000|2022-01-17 01:25:00|1814.02|1813.52|1814.44|1813.94|1814.65|1814.15|1813.9|1813.42|570
1642383000000|2022-01-17 01:30:00|1814.42|1813.92|1813.91|1813.41|1814.43|1813.93|1813.38|1812.93|641
1642383300000|2022-01-17 01:35:00|1813.92|1813.42|1814.78|1814.28|1815.02|1814.63|1813.88|1813.42|592
1642383600000|2022-01-17 01:40:00|1814.8|1814.3|1815.93|1815.63|1816.46|1816.06|1814.73|1814.29|667
1642383900000|2022-01-17 01:45:00|1815.88|1815.58|1816.1|1815.6|1816.22|1815.92|1815.46|1815.04|486
1642384200000|2022-01-17 01:50:00|1816.09|1815.59|1816.27|1815.97|1816.43|1816.03|1815.69|1815.29|480
1642384500000|2022-01-17 01:55:00|1816.28|1815.98|1816.32|1816.02|1816.84|1816.49|1815.91|1815.61|817
1642384800000|2022-01-17 02:00:00|1816.36|1816.06|1816.49|1815.99|1817.12|1816.78|1816.3|1815.87|616
1642385100000|2022-01-17 02:05:00|1816.51|1816.01|1816.89|1816.39|1816.92|1816.53|1816.26|1815.82|435
1642385400000|2022-01-17 02:10:00|1816.88|1816.38|1817.07|1816.77|1817.17|1816.87|1816.68|1816.26|419
1642385700000|2022-01-17 02:15:00|1817.04|1816.74|1816.61|1816.11|1817.16|1816.76|1816.56|1816.09|329
1642386000000|2022-01-17 02:20:00|1816.62|1816.12|1817.06|1816.76|1817.16|1816.78|1816.51|1816.08|292
1642386300000|2022-01-17 02:25:00|1817.15|1816.65|1816.91|1816.41|1817.24|1816.84|1816.81|1816.31|259
1642386600000|2022-01-17 02:30:00|1816.92|1816.42|1817.36|1817.06|1817.58|1817.19|1816.89|1816.42|477
1642386900000|2022-01-17 02:35:00|1817.46|1816.96|1818.04|1817.54|1818.08|1817.73|1817.31|1816.87|491
1642387200000|2022-01-17 02:40:00|1818.05|1817.55|1817.86|1817.36|1818.16|1817.73|1817.45|1817.02|433
1642387500000|2022-01-17 02:45:00|1817.85|1817.35|1818.06|1817.56|1818.07|1817.66|1817.41|1816.97|402
1642387800000|2022-01-17 02:50:00|1817.96|1817.66|1818.49|1817.99|1818.57|1818.17|1817.9|1817.55|337
1642388100000|2022-01-17 02:55:00|1818.5|1818|1818.53|1818.03|1818.81|1818.42|1818.4|1818|431
1642388400000|2022-01-17 03:00:00|1818.55|1818.05|1818.97|1818.67|1819.09|1818.68|1818.4|1818|397
1642388700000|2022-01-17 03:05:00|1818.96|1818.66|1818.57|1818.07|1819.21|1818.81|1818.38|1817.98|356
1642389000000|2022-01-17 03:10:00|1818.56|1818.06|1818.59|1818.09|1818.78|1818.37|1818.22|1817.75|462
1642389300000|2022-01-17 03:15:00|1818.62|1818.12|1818.73|1818.23|1818.84|1818.43|1818.45|1818.04|274
1642389600000|2022-01-17 03:20:00|1818.72|1818.22|1819.09|1818.59|1819.15|1818.73|1818.56|1818.17|283
1642389900000|2022-01-17 03:25:00|1819.1|1818.6|1819.1|1818.8|1819.21|1818.82|1818.86|1818.45|286
1642390200000|2022-01-17 03:30:00|1819.19|1818.89|1819.48|1818.98|1819.58|1819.13|1819.15|1818.74|288
1642390500000|2022-01-17 03:35:00|1819.47|1818.97|1819.41|1818.91|1819.78|1819.37|1819.31|1818.91|258
1642390800000|2022-01-17 03:40:00|1819.4|1818.9|1819.46|1818.96|1819.57|1819.16|1819.15|1818.74|170
1642391100000|2022-01-17 03:45:00|1819.51|1819.01|1819.1|1818.6|1819.51|1819.01|1818.74|1818.34|219
1642391400000|2022-01-17 03:50:00|1819.08|1818.58|1819.43|1818.93|1819.43|1819.04|1818.98|1818.57|189
1642391700000|2022-01-17 03:55:00|1819.44|1818.94|1819.18|1818.68|1819.47|1819|1819.02|1818.62|182
1642392000000|2022-01-17 04:00:00|1819.19|1818.69|1819.77|1819.27|1819.82|1819.4|1819.14|1818.68|183
1642392300000|2022-01-17 04:05:00|1819.75|1819.25|1819.78|1819.28|1819.87|1819.46|1819.54|1819.04|184
1642392600000|2022-01-17 04:10:00|1819.76|1819.26|1819.73|1819.23|1819.93|1819.5|1819.64|1819.18|180
1642392900000|2022-01-17 04:15:00|1819.75|1819.25|1819.51|1819.01|1819.86|1819.45|1819.4|1818.96|309
1642393200000|2022-01-17 04:20:00|1819.52|1819.02|1819.38|1818.88|1819.58|1819.16|1819.1|1818.69|279
1642393500000|2022-01-17 04:25:00|1819.43|1818.93|1819.43|1818.93|1819.63|1819.21|1819.3|1818.86|262
1642393800000|2022-01-17 04:30:00|1819.44|1818.94|1820.41|1819.91|1820.45|1819.98|1819.27|1818.83|283
1642394100000|2022-01-17 04:35:00|1820.4|1819.9|1820.28|1819.98|1820.49|1820.07|1820.1|1819.71|238
1642394400000|2022-01-17 04:40:00|1820.36|1819.86|1820.44|1819.94|1820.58|1820.18|1820.12|1819.7|244
1642394700000|2022-01-17 04:45:00|1820.42|1819.92|1820.32|1819.82|1820.56|1820.15|1820.14|1819.73|183
1642395000000|2022-01-17 04:50:00|1820.33|1819.83|1819.59|1819.09|1820.37|1819.94|1819.46|1819.09|229
1642395300000|2022-01-17 04:55:00|1819.6|1819.1|1819.69|1819.19|1819.84|1819.44|1819.38|1818.99|177
1642395600000|2022-01-17 05:00:00|1819.7|1819.2|1819.42|1818.92|1819.83|1819.43|1819.3|1818.9|199
1642395900000|2022-01-17 05:05:00|1819.4|1818.9|1818.85|1818.35|1819.43|1819.05|1818.76|1818.34|241
1642396200000|2022-01-17 05:10:00|1818.87|1818.37|1819.08|1818.58|1819.21|1818.8|1818.74|1818.24|209
1642396500000|2022-01-17 05:15:00|1819.09|1818.59|1818.68|1818.18|1819.36|1818.97|1818.6|1818.16|206
1642396800000|2022-01-17 05:20:00|1818.69|1818.19|1819.42|1818.92|1819.5|1819.1|1818.44|1818.08|241
1642397100000|2022-01-17 05:25:00|1819.46|1818.96|1819.36|1818.86|1819.7|1819.27|1819.25|1818.85|213
1642397400000|2022-01-17 05:30:00|1819.35|1818.85|1819.53|1819.03|1819.74|1819.35|1818.78|1818.42|487
1642397700000|2022-01-17 05:35:00|1819.54|1819.04|1820.08|1819.58|1820.1|1819.68|1819.47|1819.04|326
1642398000000|2022-01-17 05:40:00|1820.09|1819.59|1820.36|1820.06|1820.87|1820.46|1819.98|1819.57|356
1642398300000|2022-01-17 05:45:00|1820.46|1819.96|1820.26|1819.76|1820.74|1820.34|1820.11|1819.64|337
1642398600000|2022-01-17 05:50:00|1820.35|1819.85|1820.37|1819.87|1820.47|1819.99|1820.01|1819.57|384
1642398900000|2022-01-17 05:55:00|1820.38|1819.88|1819.84|1819.34|1820.67|1820.27|1819.56|1819.09|446
1642399200000|2022-01-17 06:00:00|1819.85|1819.35|1820.53|1820.03|1820.55|1820.16|1819.53|1819.13|433
1642399500000|2022-01-17 06:05:00|1820.55|1820.05|1820.13|1819.83|1820.73|1820.34|1820.13|1819.78|383
1642399800000|2022-01-17 06:10:00|1820.12|1819.82|1819.97|1819.47|1820.71|1820.39|1819.94|1819.44|292
1642400100000|2022-01-17 06:15:00|1819.96|1819.46|1819.45|1818.95|1820.1|1819.6|1819.38|1818.95|319
1642400400000|2022-01-17 06:20:00|1819.46|1818.96|1819.58|1819.08|1819.61|1819.23|1819.23|1818.83|307
1642400700000|2022-01-17 06:25:00|1819.55|1819.05|1819.4|1818.9|1819.64|1819.18|1819.02|1818.61|388
1642401000000|2022-01-17 06:30:00|1819.39|1818.89|1819.38|1818.88|1819.59|1819.18|1819.11|1818.7|308
1642401300000|2022-01-17 06:35:00|1819.39|1818.89|1819.33|1818.83|1819.57|1819.19|1819.09|1818.59|298
1642401600000|2022-01-17 06:40:00|1819.32|1818.82|1819.4|1818.9|1819.4|1818.98|1818.99|1818.54|300
1642401900000|2022-01-17 06:45:00|1819.36|1818.86|1819.49|1818.99|1819.56|1819.16|1819.15|1818.74|294
1642402200000|2022-01-17 06:50:00|1819.48|1818.98|1819.14|1818.84|1819.5|1819.07|1819.07|1818.63|272
1642402500000|2022-01-17 06:55:00|1819.16|1818.86|1819.92|1819.42|1819.95|1819.45|1819.09|1818.66|249
1642402800000|2022-01-17 07:00:00|1820.01|1819.51|1819.29|1818.79|1820.16|1819.66|1819.25|1818.75|411
1642403100000|2022-01-17 07:05:00|1819.3|1818.8|1820.06|1819.56|1820.17|1819.68|1819.2|1818.7|454
1642403400000|2022-01-17 07:10:00|1820.07|1819.57|1820.28|1819.78|1820.75|1820.28|1819.95|1819.56|417
1642403700000|2022-01-17 07:15:00|1820.27|1819.77|1820.39|1819.89|1820.59|1820.2|1819.95|1819.45|395
1642404000000|2022-01-17 07:20:00|1820.3|1819.8|1821.49|1820.99|1821.79|1821.35|1820.17|1819.78|473
1642404300000|2022-01-17 07:25:00|1821.48|1820.98|1821.56|1821.06|1821.64|1821.24|1821.13|1820.7|490
1642404600000|2022-01-17 07:30:00|1821.55|1821.05|1821.99|1821.49|1822.53|1822.14|1821.4|1820.98|652
1642404900000|2022-01-17 07:35:00|1822.01|1821.51|1822.29|1821.99|1822.64|1822.28|1821.88|1821.51|632
1642405200000|2022-01-17 07:40:00|1822.3|1822|1822.18|1821.68|1822.46|1822.07|1821.95|1821.5|428
1642405500000|2022-01-17 07:45:00|1822.17|1821.67|1821.92|1821.42|1822.39|1822|1821.64|1821.27|470
1642405800000|2022-01-17 07:50:00|1821.93|1821.43|1821.74|1821.24|1822.37|1821.97|1821.56|1821.17|477
1642406100000|2022-01-17 07:55:00|1821.73|1821.23|1822.25|1821.95|1822.37|1821.99|1821.52|1821.16|524
1642406400000|2022-01-17 08:00:00|1822.22|1821.92|1821.93|1821.43|1822.54|1822.2|1821.74|1821.38|581
1642406700000|2022-01-17 08:05:00|1821.81|1821.51|1821.78|1821.48|1821.88|1821.53|1821.26|1820.94|621
1642407000000|2022-01-17 08:10:00|1821.73|1821.43|1822.33|1822.03|1822.86|1822.49|1821.69|1821.35|473
1642407300000|2022-01-17 08:15:00|1822.32|1822.02|1822.91|1822.41|1823.08|1822.74|1821.95|1821.56|636
1642407600000|2022-01-17 08:20:00|1822.81|1822.51|1822.77|1822.47|1823.06|1822.68|1822.4|1822.01|483
1642407900000|2022-01-17 08:25:00|1822.78|1822.48|1822.82|1822.52|1823.18|1822.78|1822.61|1822.21|438
1642408200000|2022-01-17 08:30:00|1822.84|1822.54|1823.2|1822.7|1823.46|1823.11|1822.83|1822.44|492
1642408500000|2022-01-17 08:35:00|1823.21|1822.71|1822.96|1822.66|1823.42|1823.03|1822.72|1822.32|391
1642408800000|2022-01-17 08:40:00|1822.95|1822.65|1822.79|1822.29|1823.34|1822.95|1822.61|1822.22|440
1642409100000|2022-01-17 08:45:00|1822.78|1822.28|1821.93|1821.43|1822.78|1822.37|1821.82|1821.43|497
1642409400000|2022-01-17 08:50:00|1821.86|1821.56|1822.09|1821.79|1822.32|1821.94|1821.78|1821.38|369
1642409700000|2022-01-17 08:55:00|1822.08|1821.78|1822.74|1822.24|1822.8|1822.48|1822.02|1821.64|388
1642410000000|2022-01-17 09:00:00|1822.75|1822.25|1823.07|1822.57|1823.07|1822.65|1822.48|1822.08|337
1642410300000|2022-01-17 09:05:00|1823.06|1822.56|1823.09|1822.59|1823.21|1822.83|1822.72|1822.29|358
1642410600000|2022-01-17 09:10:00|1823.1|1822.6|1823.1|1822.6|1823.14|1822.76|1822.59|1822.18|317
1642410900000|2022-01-17 09:15:00|1823.01|1822.71|1822.47|1821.97|1823.18|1822.76|1822.13|1821.74|331
1642411200000|2022-01-17 09:20:00|1822.35|1822.05|1821.92|1821.62|1822.67|1822.27|1821.83|1821.43|375
1642411500000|2022-01-17 09:25:00|1821.93|1821.63|1821.78|1821.48|1822.16|1821.75|1821.56|1821.21|450
1642411800000|2022-01-17 09:30:00|1821.8|1821.5|1821.25|1820.75|1821.91|1821.5|1820.98|1820.59|378
1642412100000|2022-01-17 09:35:00|1821.24|1820.74|1821.38|1820.88|1821.45|1821.02|1820.88|1820.47|388
1642412400000|2022-01-17 09:40:00|1821.37|1820.87|1821.29|1820.79|1821.37|1820.95|1820.82|1820.46|342
1642412700000|2022-01-17 09:45:00|1821.17|1820.87|1821.81|1821.51|1821.96|1821.52|1821.1|1820.71|329
1642413000000|2022-01-17 09:50:00|1821.91|1821.41|1821.72|1821.42|1822.02|1821.62|1821.46|1821.06|283
1642413300000|2022-01-17 09:55:00|1821.71|1821.41|1821.89|1821.39|1822|1821.61|1821.55|1821.15|253
1642413600000|2022-01-17 10:00:00|1821.88|1821.38|1821.86|1821.36|1821.91|1821.5|1821.6|1821.13|181
1642413900000|2022-01-17 10:05:00|1821.7|1821.4|1822.03|1821.73|1822.22|1821.83|1821.7|1821.31|250
1642414200000|2022-01-17 10:10:00|1822.13|1821.63|1821.84|1821.54|1822.2|1821.79|1821.83|1821.44|291
1642414500000|2022-01-17 10:15:00|1821.85|1821.55|1822.11|1821.61|1822.26|1821.85|1821.84|1821.46|256
1642414800000|2022-01-17 10:20:00|1822.14|1821.64|1821.96|1821.46|1822.15|1821.74|1821.82|1821.44|238
1642415100000|2022-01-17 10:25:00|1821.97|1821.47|1821.57|1821.27|1822|1821.59|1821.49|1821.17|215
1642415400000|2022-01-17 10:30:00|1821.56|1821.26|1821.52|1821.02|1821.67|1821.33|1820.23|1819.86|561
1642415700000|2022-01-17 10:35:00|1821.51|1821.01|1820.06|1819.76|1821.55|1821.15|1820.06|1819.74|364
1642416000000|2022-01-17 10:40:00|1820.04|1819.74|1820.4|1819.9|1820.42|1820.02|1819.99|1819.59|307
1642416300000|2022-01-17 10:45:00|1820.41|1819.91|1820.77|1820.27|1820.77|1820.3|1820.26|1819.88|256
1642416600000|2022-01-17 10:50:00|1820.75|1820.25|1820.89|1820.39|1821.09|1820.69|1820.58|1820.17|263
1642416900000|2022-01-17 10:55:00|1820.9|1820.4|1821.14|1820.64|1821.2|1820.74|1820.79|1820.38|242
1642417200000|2022-01-17 11:00:00|1821.15|1820.65|1821.42|1820.92|1821.46|1821.09|1821|1820.59|276
1642417500000|2022-01-17 11:05:00|1821.41|1820.91|1821.64|1821.14|1821.72|1821.31|1821.18|1820.79|227
1642417800000|2022-01-17 11:10:00|1821.65|1821.15|1822.03|1821.53|1822.03|1821.61|1821.53|1821.14|286
1642418100000|2022-01-17 11:15:00|1822.04|1821.54|1821.92|1821.62|1822.12|1821.71|1821.68|1821.29|424
1642418400000|2022-01-17 11:20:00|1821.93|1821.63|1821.81|1821.51|1822.12|1821.74|1821.77|1821.36|266
1642418700000|2022-01-17 11:25:00|1821.79|1821.49|1822.18|1821.68|1822.18|1821.79|1821.56|1821.19|287
1642419000000|2022-01-17 11:30:00|1822.19|1821.69|1821.41|1821.11|1822.19|1821.8|1821.12|1820.72|300
1642419300000|2022-01-17 11:35:00|1821.39|1821.09|1820.85|1820.55|1821.5|1821.09|1820.82|1820.43|304
1642419600000|2022-01-17 11:40:00|1820.94|1820.44|1820.66|1820.16|1821|1820.61|1820.5|1820.12|484
1642419900000|2022-01-17 11:45:00|1820.67|1820.17|1820.73|1820.23|1820.73|1820.33|1820.18|1819.8|407
1642420200000|2022-01-17 11:50:00|1820.72|1820.22|1821.13|1820.63|1821.22|1820.8|1820.57|1820.17|325
1642420500000|2022-01-17 11:55:00|1821.03|1820.73|1821.53|1821.23|1821.69|1821.29|1821.03|1820.64|407
1642420800000|2022-01-17 12:00:00|1821.51|1821.21|1821.37|1820.87|1821.66|1821.24|1820.86|1820.46|431
1642421100000|2022-01-17 12:05:00|1821.36|1820.86|1821.57|1821.07|1821.64|1821.24|1821.11|1820.68|441
1642421400000|2022-01-17 12:10:00|1821.44|1821.14|1820.54|1820.04|1821.61|1821.21|1820.28|1819.87|442
1642421700000|2022-01-17 12:15:00|1820.55|1820.05|1820|1819.5|1820.68|1820.25|1819.9|1819.5|359
1642422000000|2022-01-17 12:20:00|1819.99|1819.49|1820.62|1820.12|1820.7|1820.27|1819.69|1819.34|398
1642422300000|2022-01-17 12:25:00|1820.63|1820.13|1820.93|1820.43|1821.07|1820.72|1820.12|1819.72|465
1642422600000|2022-01-17 12:30:00|1820.94|1820.44|1820.37|1819.87|1821.01|1820.55|1820.07|1819.68|474
1642422900000|2022-01-17 12:35:00|1820.36|1819.86|1819.92|1819.62|1820.36|1819.92|1819.87|1819.51|320
1642423200000|2022-01-17 12:40:00|1820.02|1819.52|1820.11|1819.81|1820.7|1820.31|1819.91|1819.52|361
1642423500000|2022-01-17 12:45:00|1820.1|1819.8|1820.08|1819.58|1820.59|1820.16|1819.89|1819.49|517
1642423800000|2022-01-17 12:50:00|1820.1|1819.6|1819.84|1819.34|1820.26|1819.83|1819.6|1819.26|363
1642424100000|2022-01-17 12:55:00|1819.81|1819.31|1819.94|1819.64|1820.3|1819.97|1819.6|1819.19|445
1642424400000|2022-01-17 13:00:00|1819.98|1819.68|1820.41|1820.11|1820.63|1820.3|1819.6|1819.25|723
1642424700000|2022-01-17 13:05:00|1820.51|1820.01|1819.79|1819.29|1820.77|1820.36|1819.44|1819.04|719
1642425000000|2022-01-17 13:10:00|1819.81|1819.31|1820.71|1820.21|1820.76|1820.36|1819.41|1819.05|662
1642425300000|2022-01-17 13:15:00|1820.7|1820.2|1820.52|1820.02|1820.9|1820.49|1820.08|1819.69|605
1642425600000|2022-01-17 13:20:00|1820.41|1820.11|1820.34|1819.84|1820.88|1820.49|1819.91|1819.52|477
1642425900000|2022-01-17 13:25:00|1820.22|1819.92|1820.31|1820.01|1820.51|1820.12|1819.97|1819.6|488
1642426200000|2022-01-17 13:30:00|1820.3|1820|1821.02|1820.52|1821.11|1820.71|1820.1|1819.7|594
1642426500000|2022-01-17 13:35:00|1820.9|1820.6|1820.94|1820.44|1821.32|1820.99|1820.51|1820.14|544
1642426800000|2022-01-17 13:40:00|1820.96|1820.46|1820.67|1820.37|1820.97|1820.64|1820.45|1820.05|530
1642427100000|2022-01-17 13:45:00|1820.78|1820.28|1820.05|1819.75|1820.87|1820.48|1819.87|1819.55|392
1642427400000|2022-01-17 13:50:00|1820.16|1819.66|1820.29|1819.79|1820.38|1819.98|1819.96|1819.58|423
1642427700000|2022-01-17 13:55:00|1820.19|1819.89|1821.21|1820.91|1821.54|1821.16|1819.99|1819.6|675
1642428000000|2022-01-17 14:00:00|1821.19|1820.89|1821.06|1820.76|1821.8|1821.4|1821.01|1820.62|698
1642428300000|2022-01-17 14:05:00|1821.07|1820.77|1821.06|1820.76|1821.36|1821.06|1820.76|1820.37|520
1642428600000|2022-01-17 14:10:00|1821.07|1820.77|1821.09|1820.59|1821.35|1820.96|1820.35|1820|587
1642428900000|2022-01-17 14:15:00|1821.1|1820.6|1820.69|1820.39|1821.1|1820.64|1820.5|1820.1|463
1642429200000|2022-01-17 14:20:00|1820.66|1820.36|1820.69|1820.39|1820.86|1820.48|1820.39|1819.98|420
1642429500000|2022-01-17 14:25:00|1820.68|1820.38|1820.79|1820.29|1820.88|1820.5|1820.51|1820.14|387
1642429800000|2022-01-17 14:30:00|1820.69|1820.39|1820.19|1819.89|1820.73|1820.39|1820.12|1819.72|429
1642430100000|2022-01-17 14:35:00|1820.2|1819.9|1820.41|1820.11|1820.66|1820.3|1820.19|1819.82|353
1642430400000|2022-01-17 14:40:00|1820.51|1820.01|1821.14|1820.84|1821.35|1820.99|1820.24|1819.83|307
1642430700000|2022-01-17 14:45:00|1821.13|1820.83|1821.09|1820.59|1821.19|1820.83|1820.48|1820.08|381
1642431000000|2022-01-17 14:50:00|1821.08|1820.58|1820.02|1819.72|1821.08|1820.65|1819.83|1819.43|558
1642431300000|2022-01-17 14:55:00|1820.03|1819.73|1820.34|1820.04|1820.71|1820.32|1820.02|1819.62|463
1642431600000|2022-01-17 15:00:00|1820.44|1819.94|1818.37|1817.87|1820.44|1820.09|1818.13|1817.78|963
1642431900000|2022-01-17 15:05:00|1818.39|1817.89|1818.66|1818.16|1818.89|1818.47|1817.83|1817.44|725
1642432200000|2022-01-17 15:10:00|1818.65|1818.15|1819.44|1819.14|1819.62|1819.24|1818.51|1818.05|557
1642432500000|2022-01-17 15:15:00|1819.45|1819.15|1819.78|1819.48|1819.96|1819.6|1819.27|1818.88|458
1642432800000|2022-01-17 15:20:00|1819.76|1819.46|1819.86|1819.56|1820.09|1819.68|1819.66|1819.25|332
1642433100000|2022-01-17 15:25:00|1819.85|1819.55|1819.89|1819.59|1820.13|1819.73|1819.67|1819.27|404
1642433400000|2022-01-17 15:30:00|1820|1819.5|1819.19|1818.89|1820.12|1819.82|1819|1818.62|406
1642433700000|2022-01-17 15:35:00|1819.18|1818.88|1819.02|1818.72|1819.42|1819.03|1818.97|1818.59|330
1642434000000|2022-01-17 15:40:00|1819.11|1818.61|1818.96|1818.46|1819.14|1818.77|1818.62|1818.21|462
1642434300000|2022-01-17 15:45:00|1818.93|1818.43|1819.4|1818.9|1819.49|1819.11|1818.68|1818.25|617
1642434600000|2022-01-17 15:50:00|1819.28|1818.98|1819.09|1818.59|1819.37|1818.99|1818.48|1818.13|565
1642434900000|2022-01-17 15:55:00|1819.1|1818.6|1819.06|1818.76|1819.41|1819.04|1818.67|1818.27|578
1642435200000|2022-01-17 16:00:00|1819.05|1818.75|1819.35|1818.85|1819.4|1818.98|1818.88|1818.5|458
1642435500000|2022-01-17 16:05:00|1819.36|1818.86|1819.12|1818.62|1819.66|1819.26|1819.01|1818.62|398
1642435800000|2022-01-17 16:10:00|1819.13|1818.63|1818.97|1818.67|1819.25|1818.88|1818.7|1818.3|342
1642436100000|2022-01-17 16:15:00|1818.98|1818.68|1818.96|1818.46|1819.24|1818.84|1818.73|1818.34|360
1642436400000|2022-01-17 16:20:00|1818.97|1818.47|1819.11|1818.81|1819.26|1818.9|1818.66|1818.26|348
1642436700000|2022-01-17 16:25:00|1819.1|1818.8|1819.27|1818.77|1819.52|1819.15|1819.08|1818.68|350
1642437000000|2022-01-17 16:30:00|1819.28|1818.78|1819.21|1818.71|1819.34|1818.95|1819.09|1818.68|198
1642437300000|2022-01-17 16:35:00|1819.11|1818.81|1818.91|1818.61|1819.44|1819.06|1818.88|1818.5|232
1642437600000|2022-01-17 16:40:00|1818.92|1818.62|1818.99|1818.49|1819.09|1818.7|1818.8|1818.38|203
1642437900000|2022-01-17 16:45:00|1818.98|1818.48|1819.02|1818.52|1819.17|1818.78|1818.85|1818.42|175
1642438200000|2022-01-17 16:50:00|1819.04|1818.54|1819.21|1818.71|1819.22|1818.8|1818.86|1818.5|133
1642438500000|2022-01-17 16:55:00|1819.2|1818.7|1819.56|1819.26|1819.65|1819.26|1819.08|1818.69|233
1642438800000|2022-01-17 17:00:00|1819.62|1819.32|1820.21|1819.71|1820.26|1819.87|1819.61|1819.28|236
1642439100000|2022-01-17 17:05:00|1820.14|1819.84|1819.94|1819.64|1820.31|1819.95|1819.86|1819.46|201
1642439400000|2022-01-17 17:10:00|1820.03|1819.53|1819.95|1819.45|1820.13|1819.74|1819.86|1819.44|137
1642439700000|2022-01-17 17:15:00|1819.86|1819.56|1820.15|1819.85|1820.28|1819.86|1819.86|1819.46|124
1642440000000|2022-01-17 17:20:00|1820.24|1819.74|1819.92|1819.42|1820.25|1819.85|1819.75|1819.29|184
1642440300000|2022-01-17 17:25:00|1819.93|1819.43|1819.81|1819.31|1820.17|1819.8|1819.72|1819.27|152
1642440600000|2022-01-17 17:30:00|1819.82|1819.32|1819.7|1819.4|1819.83|1819.44|1819.5|1819.1|191
1642440900000|2022-01-17 17:35:00|1819.8|1819.3|1819.91|1819.41|1820.04|1819.6|1819.67|1819.27|141
1642441200000|2022-01-17 17:40:00|1819.9|1819.4|1819.91|1819.41|1819.96|1819.51|1819.73|1819.33|160
1642441500000|2022-01-17 17:45:00|1819.92|1819.42|1819.84|1819.34|1819.93|1819.5|1819.67|1819.29|152
1642441800000|2022-01-17 17:50:00|1819.82|1819.32|1819.33|1818.83|1819.89|1819.51|1819.31|1818.82|184
1642442100000|2022-01-17 17:55:00|1819.32|1818.82|1819.59|1819.09|1819.65|1819.15|1819.23|1818.8|235
1642442400000|2022-01-17 18:00:00|1819.6|1819.1|1819.75|1819.25|1819.78|1819.28|1819.53|1819.03|152
1642442700000|2022-01-17 18:05:00|1819.73|1819.23|1819.78|1819.28|1819.87|1819.37|1819.72|1819.22|73
1642443000000|2022-01-17 18:10:00|1819.8|1819.3|1819.71|1819.21|1819.8|1819.36|1819.55|1819.17|89
1642443300000|2022-01-17 18:15:00|1819.7|1819.2|1819.81|1819.31|1819.88|1819.41|1819.53|1819.13|97
1642443600000|2022-01-17 18:20:00|1819.83|1819.33|1819.69|1819.19|1819.83|1819.35|1819.48|1819.09|57
1642443900000|2022-01-17 18:25:00|1819.71|1819.21|1819.55|1819.05|1819.82|1819.4|1819.55|1819.05|85
1642444200000|2022-01-17 18:30:00|1819.53|1819.03|1819.49|1818.99|1819.57|1819.07|1819.44|1818.94|97
1642444500000|2022-01-17 18:35:00|1819.48|1818.98|1819.2|1818.9|1819.49|1819.05|1819.2|1818.77|57
1642444800000|2022-01-17 18:40:00|1819.26|1818.96|1819.27|1818.77|1819.45|1818.98|1819.16|1818.74|106
1642445100000|2022-01-17 18:45:00|1819.25|1818.75|1819|1818.5|1819.36|1819.01|1818.69|1818.3|153
1642445400000|2022-01-17 18:50:00|1819.07|1818.57|1818.8|1818.3|1819.09|1818.61|1818.58|1818.08|110
1642445700000|2022-01-17 18:55:00|1818.79|1818.29|1818.51|1818.21|1819.02|1818.52|1818.44|1818.01|171
1642446000000|2022-01-17 19:00:00|1818.43|1818.13|1818.84|1818.34|1818.94|1818.44|1818.35|1817.96|166
1642446300000|2022-01-17 19:05:00|1818.8|1818.3|1818.76|1818.46|1818.91|1818.46|1818.69|1818.29|44
1642446600000|2022-01-17 19:10:00|1818.99|1818.49|1819.01|1818.51|1819.08|1818.64|1818.73|1818.31|52
1642446900000|2022-01-17 19:15:00|1818.9|1818.6|1819.17|1818.67|1819.2|1818.8|1818.9|1818.56|61
1642447200000|2022-01-17 19:20:00|1819.11|1818.81|1819.58|1819.08|1819.58|1819.16|1819.02|1818.62|101
1642447500000|2022-01-17 19:25:00|1819.49|1819.19|1819.62|1819.12|1819.81|1819.43|1819.26|1818.87|84
1642460400000|2022-01-17 23:00:00|1819.11|1818.61|1818.76|1818.26|1819.2|1818.7|1818.66|1818.16|298
1642460700000|2022-01-17 23:05:00|1818.78|1818.28|1819.28|1818.78|1819.3|1818.8|1818.72|1818.22|204
1642461000000|2022-01-17 23:10:00|1819.3|1818.8|1818.9|1818.4|1819.45|1818.95|1818.84|1818.34|180
1642461300000|2022-01-17 23:15:00|1818.89|1818.39|1819.04|1818.54|1819.15|1818.65|1818.72|1818.35|157
1642461600000|2022-01-17 23:20:00|1818.91|1818.61|1818.99|1818.49|1819.2|1818.73|1818.89|1818.49|100
1642461900000|2022-01-17 23:25:00|1819|1818.5|1818.93|1818.43|1819.03|1818.63|1818.81|1818.38|106
1642462200000|2022-01-17 23:30:00|1818.94|1818.44|1819.37|1818.87|1819.39|1818.89|1818.74|1818.26|233
1642462500000|2022-01-17 23:35:00|1819.35|1818.85|1818.73|1818.23|1819.37|1818.87|1818.73|1818.23|236
1642462800000|2022-01-17 23:40:00|1818.64|1818.34|1818.96|1818.46|1819.01|1818.53|1818.64|1818.22|128
1642463100000|2022-01-17 23:45:00|1818.97|1818.47|1819.06|1818.56|1819.55|1819.05|1818.77|1818.4|237
1642463400000|2022-01-17 23:50:00|1819.07|1818.57|1819.33|1818.83|1819.54|1819.04|1819.04|1818.54|194
1642463700000|2022-01-17 23:55:00|1819.34|1818.84|1819.41|1818.91|1819.72|1819.28|1819.32|1818.82|181
1642464000000|2022-01-18 00:00:00|1819.43|1818.93|1819.14|1818.64|1819.75|1819.35|1818.83|1818.43|326
1642464300000|2022-01-18 00:05:00|1819.12|1818.62|1819.05|1818.55|1819.61|1819.11|1819.02|1818.53|245
1642464600000|2022-01-18 00:10:00|1819.06|1818.56|1819.61|1819.11|1819.65|1819.15|1818.97|1818.47|226
1642464900000|2022-01-18 00:15:00|1819.6|1819.1|1820.19|1819.69|1820.34|1819.89|1819.57|1819.07|427
1642465200000|2022-01-18 00:20:00|1820.18|1819.68|1819.52|1819.02|1820.28|1819.8|1819.3|1818.88|681
1642465500000|2022-01-18 00:25:00|1819.51|1819.01|1820.19|1819.69|1820.24|1819.83|1819.19|1818.87|634
1642465800000|2022-01-18 00:30:00|1820.2|1819.7|1820.38|1819.88|1820.49|1820.07|1819.92|1819.52|377
1642466100000|2022-01-18 00:35:00|1820.39|1819.89|1820.07|1819.57|1820.55|1820.14|1819.9|1819.51|340
1642466400000|2022-01-18 00:40:00|1820.08|1819.58|1820.49|1819.99|1820.55|1820.1|1819.9|1819.52|297
1642466700000|2022-01-18 00:45:00|1820.5|1820|1820.52|1820.02|1820.55|1820.15|1820.31|1819.88|191
1642467000000|2022-01-18 00:50:00|1820.51|1820.01|1820.56|1820.06|1820.6|1820.2|1820.39|1820|209
1642467300000|2022-01-18 00:55:00|1820.52|1820.02|1820.5|1820|1820.58|1820.17|1820.32|1819.84|302
1642467600000|2022-01-18 01:00:00|1820.51|1820.01|1820.04|1819.54|1820.59|1820.17|1819.81|1819.32|884
1642467900000|2022-01-18 01:05:00|1820.02|1819.52|1820.2|1819.7|1820.54|1820.04|1819.95|1819.45|509
1642468200000|2022-01-18 01:10:00|1820.17|1819.67|1820.26|1819.76|1820.75|1820.35|1819.99|1819.54|473
1642468500000|2022-01-18 01:15:00|1820.28|1819.78|1820.43|1819.93|1820.69|1820.27|1820.26|1819.76|395
1642468800000|2022-01-18 01:20:00|1820.42|1819.92|1820.46|1819.96|1820.62|1820.12|1820.16|1819.73|277
1642469100000|2022-01-18 01:25:00|1820.44|1819.94|1820.17|1819.67|1820.82|1820.39|1819.99|1819.58|427
1642469400000|2022-01-18 01:30:00|1820.19|1819.69|1820.86|1820.36|1820.89|1820.39|1819.4|1818.98|621
1642469700000|2022-01-18 01:35:00|1820.82|1820.32|1821.14|1820.84|1821.41|1820.93|1820.32|1819.89|554
1642470000000|2022-01-18 01:40:00|1821.17|1820.87|1821.94|1821.44|1822.04|1821.54|1821.13|1820.78|499
1642470300000|2022-01-18 01:45:00|1821.95|1821.45|1822.54|1822.04|1822.72|1822.28|1821.95|1821.45|525
1642470600000|2022-01-18 01:50:00|1822.56|1822.06|1822.66|1822.16|1822.71|1822.25|1821.91|1821.52|474
1642470900000|2022-01-18 01:55:00|1822.65|1822.15|1822.42|1821.92|1822.73|1822.26|1822.12|1821.75|428
1642471200000|2022-01-18 02:00:00|1822.43|1821.93|1821.91|1821.61|1822.49|1822.06|1821.91|1821.5|459
1642471500000|2022-01-18 02:05:00|1821.92|1821.62|1822.12|1821.62|1822.64|1822.22|1821.86|1821.45|424
1642471800000|2022-01-18 02:10:00|1822.1|1821.6|1821.99|1821.49|1822.14|1821.74|1821.8|1821.38|337
1642472100000|2022-01-18 02:15:00|1822.01|1821.51|1822.3|1822|1822.5|1822.14|1821.91|1821.5|276
1642472400000|2022-01-18 02:20:00|1822.27|1821.97|1822.11|1821.61|1822.41|1821.99|1822|1821.5|275
1642472700000|2022-01-18 02:25:00|1822.15|1821.65|1822.35|1821.85|1822.4|1821.97|1821.81|1821.31|282
1642473000000|2022-01-18 02:30:00|1822.36|1821.86|1822.27|1821.77|1822.37|1821.91|1822.05|1821.55|364
1642473300000|2022-01-18 02:35:00|1822.32|1821.82|1821.98|1821.48|1822.35|1821.85|1821.86|1821.36|316
1642473600000|2022-01-18 02:40:00|1821.97|1821.47|1822.1|1821.6|1822.31|1821.9|1821.86|1821.46|341
1642473900000|2022-01-18 02:45:00|1822.03|1821.53|1821.81|1821.31|1822.15|1821.79|1821.6|1821.18|478
1642474200000|2022-01-18 02:50:00|1821.72|1821.42|1821.6|1821.1|1821.91|1821.42|1821.38|1820.9|473
1642474500000|2022-01-18 02:55:00|1821.58|1821.08|1822.14|1821.64|1822.16|1821.66|1821.36|1820.92|402
1642474800000|2022-01-18 03:00:00|1822.13|1821.63|1822.56|1822.06|1822.58|1822.15|1822.06|1821.56|420
1642475100000|2022-01-18 03:05:00|1822.55|1822.05|1822.72|1822.22|1822.74|1822.24|1822.22|1821.75|376
1642475400000|2022-01-18 03:10:00|1822.71|1822.21|1822.5|1822|1823.1|1822.63|1822.11|1821.74|482
1642475700000|2022-01-18 03:15:00|1822.51|1822.01|1822.1|1821.6|1822.7|1822.22|1821.99|1821.49|333
1642476000000|2022-01-18 03:20:00|1822.09|1821.59|1820.97|1820.47|1822.22|1821.72|1820.68|1820.26|591
1642476300000|2022-01-18 03:25:00|1820.98|1820.48|1820.64|1820.14|1821.04|1820.62|1820.56|1820.1|557
1642476600000|2022-01-18 03:30:00|1820.63|1820.13|1819.3|1818.8|1820.78|1820.36|1819.08|1818.77|602
1642476900000|2022-01-18 03:35:00|1819.29|1818.79|1817.39|1817.09|1819.31|1818.88|1817.35|1816.96|852
1642477200000|2022-01-18 03:40:00|1817.4|1817.1|1816.87|1816.37|1817.4|1817.1|1815.99|1815.6|1035
1642477500000|2022-01-18 03:45:00|1816.86|1816.36|1815.77|1815.27|1817.23|1816.77|1815.5|1815.17|898
1642477800000|2022-01-18 03:50:00|1815.75|1815.25|1816.09|1815.59|1816.95|1816.45|1815.61|1815.12|827
1642478100000|2022-01-18 03:55:00|1816.1|1815.6|1816.67|1816.17|1816.85|1816.4|1815.92|1815.42|702
1642478400000|2022-01-18 04:00:00|1816.65|1816.15|1817.78|1817.28|1817.89|1817.39|1816.08|1815.74|708
1642478700000|2022-01-18 04:05:00|1817.71|1817.21|1817.86|1817.36|1818.15|1817.76|1817.59|1817.15|521
1642479000000|2022-01-18 04:10:00|1817.87|1817.37|1817.27|1816.77|1817.9|1817.5|1817.08|1816.65|433
1642479300000|2022-01-18 04:15:00|1817.28|1816.78|1816.67|1816.37|1817.28|1816.88|1816.61|1816.17|476
1642479600000|2022-01-18 04:20:00|1816.64|1816.34|1817.39|1816.89|1817.63|1817.22|1816.54|1816.13|477
1642479900000|2022-01-18 04:25:00|1817.38|1816.88|1817.09|1816.59|1817.53|1817.09|1816.98|1816.58|327
1642480200000|2022-01-18 04:30:00|1817.1|1816.6|1817.35|1816.85|1817.91|1817.59|1817|1816.5|501
1642480500000|2022-01-18 04:35:00|1817.33|1816.83|1817.67|1817.17|1817.88|1817.46|1817.26|1816.83|506
1642480800000|2022-01-18 04:40:00|1817.68|1817.18|1817.76|1817.26|1817.92|1817.47|1817.44|1816.99|323
1642481100000|2022-01-18 04:45:00|1817.77|1817.27|1817.56|1817.06|1817.97|1817.5|1817.41|1816.97|339
1642481400000|2022-01-18 04:50:00|1817.55|1817.05|1817.81|1817.31|1817.88|1817.46|1817.38|1816.98|268
1642481700000|2022-01-18 04:55:00|1817.77|1817.27|1818.21|1817.71|1818.31|1817.85|1817.69|1817.27|369
1642482000000|2022-01-18 05:00:00|1818.2|1817.7|1818.16|1817.66|1818.52|1818.11|1817.79|1817.39|422
1642482300000|2022-01-18 05:05:00|1818.2|1817.7|1817.63|1817.13|1818.26|1817.84|1817.37|1816.88|378
1642482600000|2022-01-18 05:10:00|1817.64|1817.14|1817.69|1817.39|1818.52|1818.15|1817.34|1816.94|535
1642482900000|2022-01-18 05:15:00|1817.7|1817.4|1818.18|1817.68|1818.24|1817.78|1817.3|1816.81|489
1642483200000|2022-01-18 05:20:00|1818.17|1817.67|1817.89|1817.59|1818.26|1817.86|1817.83|1817.39|417
1642483500000|2022-01-18 05:25:00|1817.9|1817.6|1818.01|1817.51|1818.23|1817.77|1817.8|1817.39|395
1642483800000|2022-01-18 05:30:00|1818.03|1817.53|1818|1817.7|1818.59|1818.23|1817.17|1816.73|958
1642484100000|2022-01-18 05:35:00|1818.1|1817.6|1818.28|1817.78|1818.52|1818.15|1817.85|1817.43|552
1642484400000|2022-01-18 05:40:00|1818.24|1817.74|1817.86|1817.36|1818.36|1818.03|1817.65|1817.16|564
1642484700000|2022-01-18 05:45:00|1817.87|1817.37|1817.39|1816.89|1817.9|1817.4|1816.81|1816.42|570
1642485000000|2022-01-18 05:50:00|1817.41|1816.91|1816.83|1816.33|1817.46|1817.02|1816.3|1815.92|439
1642485300000|2022-01-18 05:55:00|1816.84|1816.34|1816.5|1816|1816.88|1816.43|1815.83|1815.45|610
1642485600000|2022-01-18 06:00:00|1816.51|1816.01|1816.03|1815.53|1816.51|1816.01|1815.53|1815.13|658
1642485900000|2022-01-18 06:05:00|1816|1815.5|1816.36|1815.86|1816.8|1816.4|1815.84|1815.34|643
1642486200000|2022-01-18 06:10:00|1816.39|1815.89|1817.02|1816.52|1817.13|1816.73|1815.94|1815.52|581
1642486500000|2022-01-18 06:15:00|1817.03|1816.53|1818.04|1817.54|1818.16|1817.68|1816.59|1816.09|550
1642486800000|2022-01-18 06:20:00|1818.03|1817.53|1817.49|1816.99|1818.23|1817.81|1817.24|1816.79|546
1642487100000|2022-01-18 06:25:00|1817.45|1817.15|1817.14|1816.64|1817.71|1817.31|1816.98|1816.58|516
1642487400000|2022-01-18 06:30:00|1817.13|1816.63|1817.19|1816.69|1817.29|1816.79|1816.41|1815.98|584
1642487700000|2022-01-18 06:35:00|1817.21|1816.71|1816.98|1816.48|1817.34|1816.84|1816.56|1816.07|477
1642488000000|2022-01-18 06:40:00|1816.99|1816.49|1816.95|1816.45|1817.05|1816.61|1816.54|1816.04|564
1642488300000|2022-01-18 06:45:00|1816.97|1816.47|1817.05|1816.55|1817.4|1817.04|1816.66|1816.25|637
1642488600000|2022-01-18 06:50:00|1817.04|1816.54|1817.74|1817.24|1817.77|1817.27|1816.75|1816.25|539
1642488900000|2022-01-18 06:55:00|1817.75|1817.25|1817.93|1817.43|1818.05|1817.65|1817.37|1816.92|539
1642489200000|2022-01-18 07:00:00|1817.99|1817.49|1817.79|1817.29|1818.3|1817.8|1816.96|1816.56|679
1642489500000|2022-01-18 07:05:00|1817.8|1817.3|1817.24|1816.74|1817.99|1817.64|1817.08|1816.58|593
1642489800000|2022-01-18 07:10:00|1817.15|1816.85|1814.57|1814.07|1817.4|1816.98|1813.51|1813.01|1046
1642490100000|2022-01-18 07:15:00|1814.59|1814.09|1815.46|1814.96|1815.55|1815.05|1813.94|1813.54|939
1642490400000|2022-01-18 07:20:00|1815.45|1814.95|1815.12|1814.62|1815.73|1815.36|1814.95|1814.46|820
1642490700000|2022-01-18 07:25:00|1815.13|1814.63|1814.93|1814.43|1815.61|1815.11|1814.84|1814.42|610
1642491000000|2022-01-18 07:30:00|1814.94|1814.44|1815.38|1814.88|1815.39|1815.01|1814.11|1813.71|815
1642491300000|2022-01-18 07:35:00|1815.39|1814.89|1816.74|1816.24|1816.91|1816.45|1815.33|1814.83|749
1642491600000|2022-01-18 07:40:00|1816.75|1816.25|1817.17|1816.67|1817.46|1816.96|1816.71|1816.25|719
1642491900000|2022-01-18 07:45:00|1817.21|1816.71|1816.9|1816.4|1817.48|1817.11|1816.67|1816.25|630
1642492200000|2022-01-18 07:50:00|1816.91|1816.41|1817.72|1817.22|1817.72|1817.31|1816.8|1816.3|652
1642492500000|2022-01-18 07:55:00|1817.62|1817.32|1816.46|1816.16|1817.62|1817.32|1815.95|1815.53|1016
1642492800000|2022-01-18 08:00:00|1816.41|1816.11|1816.88|1816.58|1816.99|1816.63|1814.99|1814.51|1219
1642493100000|2022-01-18 08:05:00|1816.98|1816.48|1816.58|1816.28|1817.31|1816.96|1816.16|1815.77|879
1642493400000|2022-01-18 08:10:00|1816.61|1816.31|1816.85|1816.55|1817.49|1817.14|1816.52|1816.11|853
1642493700000|2022-01-18 08:15:00|1816.95|1816.45|1816.37|1815.87|1817.48|1817.08|1816.27|1815.86|821
1642494000000|2022-01-18 08:20:00|1816.18|1815.88|1815.23|1814.93|1816.55|1816.17|1814.62|1814.16|1031
1642494300000|2022-01-18 08:25:00|1815.22|1814.92|1814.61|1814.31|1815.8|1815.37|1813.84|1813.5|843
1642494600000|2022-01-18 08:30:00|1814.71|1814.21|1814.21|1813.71|1814.96|1814.61|1813.77|1813.4|777
1642494900000|2022-01-18 08:35:00|1814.2|1813.7|1815.11|1814.61|1815.24|1814.83|1814.01|1813.62|684
1642495200000|2022-01-18 08:40:00|1815.1|1814.6|1814.49|1814.19|1815.43|1815|1814.17|1813.77|723
1642495500000|2022-01-18 08:45:00|1814.5|1814.2|1813.75|1813.45|1814.7|1814.39|1813.05|1812.75|871
1642495800000|2022-01-18 08:50:00|1813.78|1813.48|1812.76|1812.26|1813.99|1813.61|1812.56|1812.2|823
1642496100000|2022-01-18 08:55:00|1812.71|1812.41|1812.19|1811.89|1813.14|1812.76|1812.19|1811.81|834
1642496400000|2022-01-18 09:00:00|1812.18|1811.88|1812.56|1812.06|1812.87|1812.5|1811.79|1811.41|1009
1642496700000|2022-01-18 09:05:00|1812.55|1812.05|1813.16|1812.66|1813.69|1813.26|1812.23|1811.83|799
1642497000000|2022-01-18 09:10:00|1813.19|1812.69|1813.21|1812.71|1813.53|1813.14|1812.85|1812.4|704
1642497300000|2022-01-18 09:15:00|1813.23|1812.73|1812.46|1811.96|1813.23|1812.79|1812.15|1811.79|757
1642497600000|2022-01-18 09:20:00|1812.45|1811.95|1813.1|1812.6|1813.1|1812.7|1811.87|1811.56|684
1642497900000|2022-01-18 09:25:00|1813.09|1812.59|1812.37|1811.87|1813.3|1812.91|1811.94|1811.53|690
1642498200000|2022-01-18 09:30:00|1812.35|1811.85|1811.45|1810.95|1812.48|1812|1811.1|1810.8|776
1642498500000|2022-01-18 09:35:00|1811.44|1810.94|1812.03|1811.53|1812.35|1811.94|1811.37|1810.87|721
1642498800000|2022-01-18 09:40:00|1812.02|1811.52|1812.01|1811.51|1812.18|1811.77|1810.94|1810.61|714
1642499100000|2022-01-18 09:45:00|1811.99|1811.49|1810.69|1810.39|1812.01|1811.51|1810.58|1810.28|721
1642499400000|2022-01-18 09:50:00|1810.7|1810.4|1810.17|1809.87|1811|1810.61|1809.88|1809.52|753
1642499700000|2022-01-18 09:55:00|1810.19|1809.89|1810.63|1810.33|1810.7|1810.38|1809.34|1808.97|702
1642500000000|2022-01-18 10:00:00|1810.66|1810.36|1810.17|1809.87|1810.66|1810.36|1809.73|1809.36|731
1642500300000|2022-01-18 10:05:00|1810.27|1809.77|1809.87|1809.57|1810.39|1809.99|1809.82|1809.43|620
1642500600000|2022-01-18 10:10:00|1809.85|1809.55|1810.19|1809.89|1810.6|1810.22|1809.44|1809.12|661
1642500900000|2022-01-18 10:15:00|1810.21|1809.91|1810.39|1809.89|1810.41|1810|1809.71|1809.34|509
1642501200000|2022-01-18 10:20:00|1810.38|1809.88|1811.12|1810.82|1811.37|1810.98|1810.21|1809.87|525
1642501500000|2022-01-18 10:25:00|1811.19|1810.89|1811.06|1810.56|1811.38|1810.97|1810.81|1810.41|485
1642501800000|2022-01-18 10:30:00|1810.95|1810.65|1811.23|1810.93|1811.54|1811.16|1810.78|1810.48|476
1642502100000|2022-01-18 10:35:00|1811.29|1810.99|1810.5|1810.2|1811.47|1811.08|1810.5|1810.2|546
1642502400000|2022-01-18 10:40:00|1810.54|1810.24|1810.32|1809.82|1810.65|1810.26|1809.75|1809.34|613
1642502700000|2022-01-18 10:45:00|1810.33|1809.83|1810.78|1810.28|1810.86|1810.46|1810.07|1809.67|498
1642503000000|2022-01-18 10:50:00|1810.79|1810.29|1810.83|1810.53|1810.98|1810.58|1810.5|1810.15|488
1642503300000|2022-01-18 10:55:00|1810.93|1810.43|1810.22|1809.92|1810.93|1810.48|1809.91|1809.51|459
1642503600000|2022-01-18 11:00:00|1810.43|1810.13|1810.08|1809.78|1810.66|1810.26|1810.01|1809.59|541
1642503900000|2022-01-18 11:05:00|1810.1|1809.8|1811.18|1810.68|1811.22|1810.83|1809.93|1809.57|637
1642504200000|2022-01-18 11:10:00|1811.17|1810.67|1811.69|1811.19|1811.8|1811.43|1811|1810.61|515
1642504500000|2022-01-18 11:15:00|1811.71|1811.21|1812.18|1811.68|1812.31|1811.92|1811.39|1811|490
1642504800000|2022-01-18 11:20:00|1812.2|1811.7|1811.72|1811.42|1812.3|1811.9|1811.37|1811.01|576
1642505100000|2022-01-18 11:25:00|1811.7|1811.4|1810.82|1810.52|1811.78|1811.41|1810.82|1810.46|437
1642505400000|2022-01-18 11:30:00|1810.84|1810.54|1810.98|1810.48|1811.09|1810.71|1810.43|1810.07|407
1642505700000|2022-01-18 11:35:00|1810.97|1810.47|1812.44|1811.94|1812.56|1812.2|1810.87|1810.47|491
1642506000000|2022-01-18 11:40:00|1812.45|1811.95|1813.86|1813.36|1813.93|1813.61|1812.29|1811.91|616
1642506300000|2022-01-18 11:45:00|1813.87|1813.37|1814.13|1813.63|1814.62|1814.24|1813.71|1813.31|676
1642506600000|2022-01-18 11:50:00|1814.14|1813.64|1813.96|1813.46|1814.43|1814.05|1813.75|1813.38|564
1642506900000|2022-01-18 11:55:00|1813.93|1813.63|1813.32|1813.02|1814.21|1813.87|1813.28|1812.89|626
1642507200000|2022-01-18 12:00:00|1813.34|1813.04|1813.07|1812.57|1813.71|1813.3|1812.86|1812.43|659
1642507500000|2022-01-18 12:05:00|1813.08|1812.58|1813.26|1812.96|1813.58|1813.19|1812.94|1812.55|477
1642507800000|2022-01-18 12:10:00|1813.25|1812.95|1813.41|1813.11|1813.92|1813.52|1812.92|1812.58|541
1642508100000|2022-01-18 12:15:00|1813.42|1813.12|1813.15|1812.65|1814.01|1813.61|1813.04|1812.65|552
1642508400000|2022-01-18 12:20:00|1813.14|1812.64|1814.11|1813.61|1814.54|1814.15|1813.01|1812.61|611
1642508700000|2022-01-18 12:25:00|1814.12|1813.62|1815.01|1814.51|1815.05|1814.62|1813.9|1813.5|586
1642509000000|2022-01-18 12:30:00|1815.02|1814.52|1814.15|1813.65|1815.17|1814.8|1813.46|1813.06|788
1642509300000|2022-01-18 12:35:00|1814.17|1813.67|1813.86|1813.36|1814.17|1813.77|1813.6|1813.24|508
1642509600000|2022-01-18 12:40:00|1813.76|1813.46|1813.38|1813.08|1813.81|1813.47|1812.89|1812.56|662
1642509900000|2022-01-18 12:45:00|1813.39|1813.09|1816.29|1815.79|1816.4|1816|1813.19|1812.87|986
1642510200000|2022-01-18 12:50:00|1816.16|1815.86|1816.34|1815.84|1816.49|1816.11|1815.36|1814.92|791
1642510500000|2022-01-18 12:55:00|1816.33|1815.83|1815.35|1814.85|1816.52|1816.13|1814.96|1814.56|900
1642510800000|2022-01-18 13:00:00|1815.37|1814.87|1813.55|1813.25|1815.37|1815.02|1813.52|1813.18|1059
1642511100000|2022-01-18 13:05:00|1813.52|1813.22|1812.15|1811.65|1813.95|1813.54|1811.95|1811.62|995
1642511400000|2022-01-18 13:10:00|1812.14|1811.64|1808.01|1807.71|1812.5|1812.08|1807.61|1807.24|1420
1642511700000|2022-01-18 13:15:00|1808.03|1807.73|1806.7|1806.2|1808.32|1807.96|1806.11|1805.66|1506
1642512000000|2022-01-18 13:20:00|1806.73|1806.43|1807|1806.5|1808.07|1807.68|1805.97|1805.61|1339
1642512300000|2022-01-18 13:25:00|1807.04|1806.54|1807.44|1806.94|1807.56|1807.11|1806.39|1805.99|1140
1642512600000|2022-01-18 13:30:00|1807.41|1806.91|1816.99|1816.69|1817.35|1817.05|1807.41|1806.91|1871
1642512900000|2022-01-18 13:35:00|1817|1816.7|1816.98|1816.68|1820.08|1819.78|1816.89|1816.44|1967
1642513200000|2022-01-18 13:40:00|1817.03|1816.73|1818.39|1817.89|1818.75|1818.34|1816.93|1816.57|1428
1642513500000|2022-01-18 13:45:00|1818.4|1817.9|1818.82|1818.32|1819.48|1819.06|1817.4|1817.03|1360
1642513800000|2022-01-18 13:50:00|1818.81|1818.31|1819.4|1819.1|1819.84|1819.45|1818.18|1817.85|1294
1642514100000|2022-01-18 13:55:00|1819.38|1819.08|1819.85|1819.55|1820.14|1819.79|1817.9|1817.4|1284
1642514400000|2022-01-18 14:00:00|1819.95|1819.65|1819.48|1818.98|1820.25|1819.9|1818.75|1818.32|1231
1642514700000|2022-01-18 14:05:00|1819.44|1818.94|1816.98|1816.48|1819.5|1819.15|1816.67|1816.3|1240
1642515000000|2022-01-18 14:10:00|1816.99|1816.49|1816.12|1815.62|1817.81|1817.51|1815.98|1815.58|1092
1642515300000|2022-01-18 14:15:00|1816.13|1815.63|1813.3|1813|1816.37|1816.01|1812.17|1811.86|1644
1642515600000|2022-01-18 14:20:00|1813.21|1812.91|1814.84|1814.54|1814.9|1814.54|1812.54|1812.16|1277
1642515900000|2022-01-18 14:25:00|1814.79|1814.49|1816.65|1816.35|1816.8|1816.39|1814.64|1814.25|1190
1642516200000|2022-01-18 14:30:00|1816.64|1816.34|1813.6|1813.3|1817.06|1816.67|1813.43|1813.08|1464
1642516500000|2022-01-18 14:35:00|1813.54|1813.24|1815.23|1814.93|1815.26|1814.96|1813.04|1812.71|1398
1642516800000|2022-01-18 14:40:00|1815.34|1814.84|1813.05|1812.75|1815.65|1815.27|1812.52|1812.15|1346
1642517100000|2022-01-18 14:45:00|1813.13|1812.83|1814.64|1814.34|1815.3|1815|1813.13|1812.83|1371
1642517400000|2022-01-18 14:50:00|1814.66|1814.36|1818.74|1818.24|1818.78|1818.28|1814.44|1814.14|1461
1642517700000|2022-01-18 14:55:00|1818.75|1818.25|1818.44|1818.14|1819.55|1819.14|1817.34|1817|1377
1642518000000|2022-01-18 15:00:00|1818.46|1818.16|1816.66|1816.36|1818.89|1818.52|1816.45|1816.14|1396
1642518300000|2022-01-18 15:05:00|1816.64|1816.34|1817.69|1817.19|1817.76|1817.4|1815.88|1815.42|1192
1642518600000|2022-01-18 15:10:00|1817.58|1817.28|1816.51|1816.21|1817.61|1817.28|1815.83|1815.47|1158
1642518900000|2022-01-18 15:15:00|1816.5|1816.2|1815.01|1814.71|1816.96|1816.62|1813.68|1813.37|1170
1642519200000|2022-01-18 15:20:00|1815.02|1814.72|1815.21|1814.91|1816.02|1815.72|1814.71|1814.34|1152
1642519500000|2022-01-18 15:25:00|1815.11|1814.81|1816.65|1816.35|1816.73|1816.35|1814.94|1814.56|1082
1642519800000|2022-01-18 15:30:00|1816.67|1816.37|1817.3|1817|1818.03|1817.71|1815.87|1815.47|1045
1642520100000|2022-01-18 15:35:00|1817.29|1816.99|1818.93|1818.63|1819.01|1818.63|1816.97|1816.58|977
1642520400000|2022-01-18 15:40:00|1818.92|1818.62|1819.29|1818.99|1819.48|1819.18|1817.95|1817.57|1031
1642520700000|2022-01-18 15:45:00|1819.41|1818.91|1820.11|1819.61|1820.24|1819.88|1818.99|1818.66|1152
1642521000000|2022-01-18 15:50:00|1820.08|1819.58|1820.23|1819.73|1820.37|1820|1819.58|1819.22|1103
1642521300000|2022-01-18 15:55:00|1820.22|1819.72|1820.2|1819.7|1820.39|1820.03|1819.82|1819.44|1023
1642521600000|2022-01-18 16:00:00|1820.22|1819.72|1819.53|1819.03|1820.32|1820.01|1819.37|1818.99|924
1642521900000|2022-01-18 16:05:00|1819.52|1819.02|1817.3|1817|1819.57|1819.13|1816.88|1816.55|949
1642522200000|2022-01-18 16:10:00|1817.29|1816.99|1815.75|1815.45|1817.44|1817.08|1814.87|1814.49|1118
1642522500000|2022-01-18 16:15:00|1815.74|1815.44|1814.04|1813.74|1815.83|1815.46|1813.93|1813.55|975
1642522800000|2022-01-18 16:20:00|1814.14|1813.64|1811.4|1811.1|1814.36|1813.96|1811.39|1811.08|1150
1642523100000|2022-01-18 16:25:00|1811.49|1810.99|1812.89|1812.59|1812.89|1812.59|1810.86|1810.48|1287
1642523400000|2022-01-18 16:30:00|1812.87|1812.57|1811.51|1811.21|1813.58|1813.21|1811.51|1811.15|1191
1642523700000|2022-01-18 16:35:00|1811.52|1811.22|1813.17|1812.87|1813.22|1812.9|1811.46|1811.1|918
1642524000000|2022-01-18 16:40:00|1813.18|1812.88|1813.15|1812.85|1813.82|1813.52|1812.85|1812.48|722
1642524300000|2022-01-18 16:45:00|1813.14|1812.84|1814.37|1814.07|1814.64|1814.25|1813.07|1812.77|634
1642524600000|2022-01-18 16:50:00|1814.34|1814.04|1815.02|1814.72|1815.09|1814.72|1813.73|1813.43|717
1642524900000|2022-01-18 16:55:00|1815.04|1814.74|1815.19|1814.89|1815.24|1814.94|1813.74|1813.41|1145
1642525200000|2022-01-18 17:00:00|1815.18|1814.88|1813.92|1813.62|1815.28|1814.98|1813.77|1813.38|734
1642525500000|2022-01-18 17:05:00|1814.02|1813.52|1814.36|1814.06|1814.45|1814.07|1813.28|1812.91|704
1642525800000|2022-01-18 17:10:00|1814.35|1814.05|1814.49|1814.19|1814.8|1814.46|1814.19|1813.82|589
1642526100000|2022-01-18 17:15:00|1814.46|1814.16|1815.44|1815.14|1815.57|1815.24|1814.34|1814.03|535
1642526400000|2022-01-18 17:20:00|1815.45|1815.15|1815.2|1814.7|1815.64|1815.25|1814.78|1814.38|610
1642526700000|2022-01-18 17:25:00|1815.1|1814.8|1814.36|1814.06|1815.16|1814.82|1813.92|1813.56|850
1642527000000|2022-01-18 17:30:00|1814.33|1814.03|1813.61|1813.11|1814.33|1814.03|1813.31|1812.91|785
1642527300000|2022-01-18 17:35:00|1813.6|1813.1|1812.08|1811.78|1813.62|1813.21|1811.92|1811.59|801
1642527600000|2022-01-18 17:40:00|1812.1|1811.8|1811.68|1811.38|1812.41|1812|1811.41|1811.02|689
1642527900000|2022-01-18 17:45:00|1811.56|1811.26|1811.73|1811.23|1812.05|1811.65|1811.2|1810.8|819
1642528200000|2022-01-18 17:50:00|1811.74|1811.24|1811.62|1811.32|1812.44|1812.08|1811.27|1810.85|902
1642528500000|2022-01-18 17:55:00|1811.61|1811.31|1812.35|1812.05|1812.89|1812.49|1811.59|1811.2|679
1642528800000|2022-01-18 18:00:00|1812.36|1812.06|1811.26|1810.96|1812.36|1812.06|1811.24|1810.83|664
1642529100000|2022-01-18 18:05:00|1811.25|1810.95|1811.9|1811.4|1811.91|1811.41|1810.8|1810.47|756
1642529400000|2022-01-18 18:10:00|1811.89|1811.39|1812.41|1812.11|1812.9|1812.47|1811.81|1811.31|596
1642529700000|2022-01-18 18:15:00|1812.42|1812.12|1813.04|1812.54|1813.3|1812.89|1812.4|1812|554
1642530000000|2022-01-18 18:20:00|1813.05|1812.55|1813.94|1813.44|1814.05|1813.56|1812.85|1812.46|636
1642530300000|2022-01-18 18:25:00|1813.96|1813.46|1812.75|1812.25|1814.15|1813.65|1812.73|1812.23|810
1642530600000|2022-01-18 18:30:00|1812.82|1812.32|1813.13|1812.63|1813.84|1813.36|1812.65|1812.25|604
1642530900000|2022-01-18 18:35:00|1813.14|1812.64|1813.06|1812.56|1813.18|1812.77|1812.66|1812.16|441
1642531200000|2022-01-18 18:40:00|1813.08|1812.58|1813.18|1812.68|1813.24|1812.79|1812.87|1812.48|494
1642531500000|2022-01-18 18:45:00|1813.09|1812.79|1813.52|1813.02|1813.87|1813.51|1813.08|1812.67|529
1642531800000|2022-01-18 18:50:00|1813.53|1813.03|1813.47|1812.97|1813.88|1813.45|1813.24|1812.84|600
1642532100000|2022-01-18 18:55:00|1813.5|1813|1813.79|1813.29|1813.79|1813.29|1813.26|1812.83|410
1642532400000|2022-01-18 19:00:00|1813.8|1813.3|1815.26|1814.76|1815.46|1815.07|1813.79|1813.29|579
1642532700000|2022-01-18 19:05:00|1815.27|1814.77|1815.35|1814.85|1815.82|1815.32|1815.24|1814.75|495
1642533000000|2022-01-18 19:10:00|1815.36|1814.86|1815.56|1815.06|1816|1815.5|1815.21|1814.75|384
1642533300000|2022-01-18 19:15:00|1815.57|1815.07|1815.45|1814.95|1815.96|1815.56|1815.31|1814.91|457
1642533600000|2022-01-18 19:20:00|1815.43|1814.93|1815.16|1814.66|1815.57|1815.19|1814.82|1814.42|501
1642533900000|2022-01-18 19:25:00|1815.17|1814.67|1815.27|1814.77|1815.47|1815.12|1814.64|1814.26|398
1642534200000|2022-01-18 19:30:00|1815.28|1814.78|1815.86|1815.36|1815.95|1815.53|1815.2|1814.78|460
1642534500000|2022-01-18 19:35:00|1815.87|1815.37|1815.87|1815.37|1816.21|1815.79|1815.56|1815.13|488
1642534800000|2022-01-18 19:40:00|1815.86|1815.36|1815.74|1815.44|1815.99|1815.62|1815.48|1815.08|523
1642535100000|2022-01-18 19:45:00|1815.77|1815.47|1815.36|1814.86|1815.93|1815.62|1815.24|1814.74|502
1642535400000|2022-01-18 19:50:00|1815.37|1814.87|1814.89|1814.39|1815.42|1814.92|1814.49|1814.07|528
1642535700000|2022-01-18 19:55:00|1814.9|1814.4|1814.31|1813.81|1815.23|1814.73|1814.22|1813.81|623
1642536000000|2022-01-18 20:00:00|1814.32|1813.82|1814.48|1813.98|1814.66|1814.27|1814.05|1813.67|578
1642536300000|2022-01-18 20:05:00|1814.47|1813.97|1815.4|1814.9|1815.4|1814.95|1814.38|1813.88|535
1642536600000|2022-01-18 20:10:00|1815.41|1814.91|1814.35|1813.85|1815.43|1815.02|1814.25|1813.85|484
1642536900000|2022-01-18 20:15:00|1814.36|1813.86|1814.21|1813.91|1814.57|1814.19|1813.55|1813.15|703
1642537200000|2022-01-18 20:20:00|1814.2|1813.9|1815.43|1814.93|1815.47|1815.08|1814.15|1813.74|571
1642537500000|2022-01-18 20:25:00|1815.44|1814.94|1815.44|1814.94|1815.58|1815.19|1814.98|1814.57|455
1642537800000|2022-01-18 20:30:00|1815.48|1814.98|1814.82|1814.32|1815.62|1815.2|1814.81|1814.31|493
1642538100000|2022-01-18 20:35:00|1814.86|1814.36|1814.04|1813.54|1814.94|1814.44|1813.82|1813.37|610
1642538400000|2022-01-18 20:40:00|1814.03|1813.53|1813.61|1813.11|1814.14|1813.72|1813.35|1812.99|562
1642538700000|2022-01-18 20:45:00|1813.64|1813.14|1814.37|1814.07|1814.49|1814.12|1813.57|1813.07|627
1642539000000|2022-01-18 20:50:00|1814.38|1814.08|1813.97|1813.67|1814.81|1814.4|1813.97|1813.6|714
1642539300000|2022-01-18 20:55:00|1814.04|1813.74|1814.05|1813.55|1814.68|1814.28|1813.87|1813.44|761
1642539600000|2022-01-18 21:00:00|1814.19|1813.69|1813.98|1813.48|1814.53|1814.07|1813.87|1813.37|570
1642539900000|2022-01-18 21:05:00|1813.99|1813.49|1814.3|1813.8|1814.4|1813.9|1813.97|1813.47|364
1642540200000|2022-01-18 21:10:00|1814.31|1813.81|1814.2|1813.9|1814.63|1814.13|1814.06|1813.56|280
1642540500000|2022-01-18 21:15:00|1814.41|1813.91|1814.43|1813.93|1815.01|1814.57|1814.17|1813.77|349
1642540800000|2022-01-18 21:20:00|1814.45|1813.95|1814.19|1813.69|1814.5|1814.1|1813.98|1813.61|300
1642541100000|2022-01-18 21:25:00|1814.21|1813.71|1813.88|1813.38|1814.32|1813.91|1813.67|1813.26|388
1642541400000|2022-01-18 21:30:00|1813.86|1813.36|1813.59|1813.09|1813.98|1813.48|1813.56|1813.06|265
1642541700000|2022-01-18 21:35:00|1813.6|1813.1|1813.51|1813.01|1813.82|1813.32|1813.47|1812.97|218
1642542000000|2022-01-18 21:40:00|1813.52|1813.02|1813.64|1813.14|1813.68|1813.18|1813.43|1812.93|293
1642542300000|2022-01-18 21:45:00|1813.65|1813.15|1814.04|1813.54|1814.15|1813.65|1813.65|1813.15|279
1642542600000|2022-01-18 21:50:00|1813.97|1813.47|1814.1|1813.6|1814.11|1813.61|1813.8|1813.3|327
1642542900000|2022-01-18 21:55:00|1814.12|1813.62|1813.9|1813.4|1814.18|1813.68|1813.9|1813.4|246
1642546800000|2022-01-18 23:00:00|1814.02|1813.52|1814.52|1814.02|1814.7|1814.2|1813.86|1813.36|360
1642547100000|2022-01-18 23:05:00|1814.53|1814.03|1814.76|1814.26|1814.76|1814.26|1814.37|1813.87|248
1642547400000|2022-01-18 23:10:00|1814.74|1814.24|1814.79|1814.29|1814.81|1814.31|1814.56|1814.06|206
1642547700000|2022-01-18 23:15:00|1814.73|1814.23|1814.86|1814.36|1814.95|1814.45|1814.53|1814.03|169
1642548000000|2022-01-18 23:20:00|1814.83|1814.33|1815.45|1814.95|1815.45|1814.95|1814.83|1814.33|175
1642548300000|2022-01-18 23:25:00|1815.42|1814.92|1815.15|1814.65|1815.46|1814.96|1815.14|1814.64|138
1642548600000|2022-01-18 23:30:00|1815.14|1814.64|1814.63|1814.13|1815.15|1814.65|1814.53|1814.03|325
1642548900000|2022-01-18 23:35:00|1814.68|1814.18|1814.75|1814.25|1814.94|1814.44|1814.63|1814.13|267
1642549200000|2022-01-18 23:40:00|1814.74|1814.24|1814.62|1814.12|1814.84|1814.34|1814.52|1814.02|248
1642549500000|2022-01-18 23:45:00|1814.61|1814.11|1814.77|1814.27|1814.92|1814.42|1814.47|1813.97|304
1642549800000|2022-01-18 23:50:00|1814.76|1814.26|1814.69|1814.19|1814.83|1814.33|1814.54|1814.04|270
1642550100000|2022-01-18 23:55:00|1814.7|1814.2|1814.58|1814.08|1814.82|1814.39|1814.51|1814.01|281
1642550400000|2022-01-19 00:00:00|1814.57|1814.07|1813.64|1813.34|1814.78|1814.28|1813.62|1813.21|550
1642550700000|2022-01-19 00:05:00|1813.61|1813.31|1813.41|1812.91|1813.99|1813.61|1813.25|1812.81|567
1642551000000|2022-01-19 00:10:00|1813.45|1812.95|1813.06|1812.56|1813.81|1813.4|1812.91|1812.5|530
1642551300000|2022-01-19 00:15:00|1813.08|1812.58|1813.56|1813.06|1813.62|1813.12|1813|1812.5|459
1642551600000|2022-01-19 00:20:00|1813.55|1813.05|1813.59|1813.09|1813.89|1813.39|1813.47|1812.97|342
1642551900000|2022-01-19 00:25:00|1813.58|1813.08|1814.12|1813.62|1814.12|1813.62|1813.56|1813.06|256
1642552200000|2022-01-19 00:30:00|1814.11|1813.61|1813.86|1813.36|1814.11|1813.61|1813.54|1813.04|319
1642552500000|2022-01-19 00:35:00|1813.87|1813.37|1814.01|1813.51|1814.13|1813.72|1813.83|1813.33|280
1642552800000|2022-01-19 00:40:00|1813.99|1813.49|1814.51|1814.01|1814.56|1814.06|1813.99|1813.49|278
1642553100000|2022-01-19 00:45:00|1814.52|1814.02|1813.99|1813.49|1814.53|1814.03|1813.98|1813.48|285
1642553400000|2022-01-19 00:50:00|1814|1813.5|1813.09|1812.59|1814.07|1813.57|1813.03|1812.53|425
1642553700000|2022-01-19 00:55:00|1813.08|1812.58|1813.76|1813.26|1813.82|1813.32|1813.04|1812.54|357
1642554000000|2022-01-19 01:00:00|1813.77|1813.27|1813.39|1812.89|1814.1|1813.71|1813.2|1812.75|898
1642554300000|2022-01-19 01:05:00|1813.49|1812.99|1814.47|1813.97|1814.6|1814.2|1813.49|1812.99|651
1642554600000|2022-01-19 01:10:00|1814.48|1813.98|1813.88|1813.38|1814.57|1814.07|1813.85|1813.35|440
1642554900000|2022-01-19 01:15:00|1813.89|1813.39|1813.59|1813.09|1813.89|1813.39|1813.28|1812.78|626
1642555200000|2022-01-19 01:20:00|1813.58|1813.08|1813.51|1813.01|1813.67|1813.17|1812.91|1812.41|509
1642555500000|2022-01-19 01:25:00|1813.5|1813|1812.85|1812.35|1813.5|1813|1812.75|1812.26|512
1642555800000|2022-01-19 01:30:00|1812.84|1812.34|1813.27|1812.77|1813.6|1813.1|1812.72|1812.22|488
1642556100000|2022-01-19 01:35:00|1813.28|1812.78|1813.88|1813.38|1814.06|1813.64|1813.16|1812.66|599
1642556400000|2022-01-19 01:40:00|1813.89|1813.39|1814.18|1813.68|1814.2|1813.7|1813.86|1813.36|388
1642556700000|2022-01-19 01:45:00|1814.19|1813.69|1813.25|1812.75|1814.44|1813.94|1813.25|1812.75|463
1642557000000|2022-01-19 01:50:00|1813.27|1812.77|1813.95|1813.45|1814.04|1813.65|1813.1|1812.65|507
1642557300000|2022-01-19 01:55:00|1813.96|1813.46|1812.59|1812.09|1813.99|1813.59|1812.48|1812.06|657
1642557600000|2022-01-19 02:00:00|1812.57|1812.07|1812.95|1812.45|1813.1|1812.6|1812.05|1811.67|622
1642557900000|2022-01-19 02:05:00|1812.94|1812.44|1813.36|1812.86|1813.84|1813.34|1812.82|1812.32|398
1642558200000|2022-01-19 02:10:00|1813.34|1812.84|1813.13|1812.63|1813.5|1813.1|1813.01|1812.51|420
1642558500000|2022-01-19 02:15:00|1813.14|1812.64|1813.38|1812.88|1813.5|1813.08|1813.01|1812.51|428
1642558800000|2022-01-19 02:20:00|1813.37|1812.87|1813.29|1812.79|1813.62|1813.23|1813.14|1812.79|391
1642559100000|2022-01-19 02:25:00|1813.17|1812.87|1813.34|1812.84|1813.49|1813.02|1813.17|1812.78|225
1642559400000|2022-01-19 02:30:00|1813.32|1812.82|1813.44|1812.94|1813.54|1813.13|1813.13|1812.76|398
1642559700000|2022-01-19 02:35:00|1813.43|1812.93|1812.79|1812.29|1813.47|1812.97|1812.73|1812.29|446
1642560000000|2022-01-19 02:40:00|1812.78|1812.28|1812.18|1811.88|1812.9|1812.49|1811.88|1811.51|619
1642560300000|2022-01-19 02:45:00|1812.2|1811.9|1812.34|1811.84|1812.84|1812.45|1812.07|1811.67|539
1642560600000|2022-01-19 02:50:00|1812.32|1811.82|1811.65|1811.15|1812.36|1811.86|1811.45|1811.02|592
1642560900000|2022-01-19 02:55:00|1811.64|1811.14|1812.03|1811.53|1812.09|1811.63|1811.38|1810.88|480
1642561200000|2022-01-19 03:00:00|1812.02|1811.52|1811.67|1811.17|1812.05|1811.62|1811.44|1811.05|345
1642561500000|2022-01-19 03:05:00|1811.68|1811.18|1811.15|1810.85|1811.83|1811.33|1811.1|1810.67|386
1642561800000|2022-01-19 03:10:00|1811.16|1810.86|1811.31|1810.81|1811.59|1811.14|1811.15|1810.73|417
1642562100000|2022-01-19 03:15:00|1811.3|1810.8|1810.87|1810.37|1811.38|1810.98|1810.48|1810.09|498
1642562400000|2022-01-19 03:20:00|1810.88|1810.38|1810.75|1810.25|1811.17|1810.67|1810.58|1810.19|406
1642562700000|2022-01-19 03:25:00|1810.76|1810.26|1810.8|1810.3|1810.98|1810.63|1810.65|1810.23|396
1642563000000|2022-01-19 03:30:00|1810.79|1810.29|1811.22|1810.72|1811.25|1810.75|1810.77|1810.27|328
1642563300000|2022-01-19 03:35:00|1811.23|1810.73|1811.4|1810.9|1811.46|1811.06|1810.78|1810.28|288
1642563600000|2022-01-19 03:40:00|1811.41|1810.91|1811.72|1811.22|1812.12|1811.78|1811.22|1810.8|443
1642563900000|2022-01-19 03:45:00|1811.71|1811.21|1811.91|1811.41|1811.98|1811.52|1811.56|1811.09|325
1642564200000|2022-01-19 03:50:00|1811.9|1811.4|1812.2|1811.7|1812.26|1811.87|1811.74|1811.35|297
1642564500000|2022-01-19 03:55:00|1812.19|1811.69|1812.06|1811.56|1812.26|1811.76|1812.04|1811.54|274
1642564800000|2022-01-19 04:00:00|1812.04|1811.54|1812.02|1811.52|1812.38|1811.88|1811.91|1811.51|276
1642565100000|2022-01-19 04:05:00|1812|1811.5|1812.19|1811.69|1812.24|1811.74|1811.98|1811.48|191
1642565400000|2022-01-19 04:10:00|1812.18|1811.68|1812.14|1811.64|1812.32|1812.02|1811.99|1811.51|215
1642565700000|2022-01-19 04:15:00|1812.15|1811.65|1812.12|1811.82|1812.29|1811.87|1812.06|1811.56|180
1642566000000|2022-01-19 04:20:00|1812.22|1811.72|1812.21|1811.71|1812.34|1811.93|1811.83|1811.47|219
1642566300000|2022-01-19 04:25:00|1812.17|1811.67|1812.21|1811.71|1812.34|1811.87|1812.08|1811.64|193
1642566600000|2022-01-19 04:30:00|1812.2|1811.7|1812.39|1811.89|1812.58|1812.16|1812.12|1811.7|309
1642566900000|2022-01-19 04:35:00|1812.4|1811.9|1812.46|1811.96|1812.77|1812.27|1812.36|1811.86|208
1642567200000|2022-01-19 04:40:00|1812.44|1811.94|1811.9|1811.6|1812.48|1811.98|1811.86|1811.49|249
1642567500000|2022-01-19 04:45:00|1811.91|1811.61|1811.47|1810.97|1812.03|1811.62|1811.43|1810.93|187
1642567800000|2022-01-19 04:50:00|1811.46|1810.96|1811.93|1811.43|1812.05|1811.57|1811.44|1810.94|279
1642568100000|2022-01-19 04:55:00|1811.94|1811.44|1812.09|1811.59|1812.2|1811.79|1811.79|1811.34|251
1642568400000|2022-01-19 05:00:00|1812.08|1811.58|1812.39|1811.89|1812.42|1811.92|1811.75|1811.31|311
1642568700000|2022-01-19 05:05:00|1812.36|1811.86|1812.69|1812.19|1812.75|1812.34|1812.33|1811.83|274
1642569000000|2022-01-19 05:10:00|1812.68|1812.18|1813.24|1812.74|1813.46|1813.06|1812.45|1812.04|296
1642569300000|2022-01-19 05:15:00|1813.22|1812.72|1813.24|1812.74|1813.54|1813.08|1813.04|1812.54|359
1642569600000|2022-01-19 05:20:00|1813.26|1812.76|1813.51|1813.01|1813.74|1813.27|1813.14|1812.64|262
1642569900000|2022-01-19 05:25:00|1813.54|1813.04|1813.1|1812.8|1813.78|1813.34|1813.1|1812.65|298
1642570200000|2022-01-19 05:30:00|1813.13|1812.83|1814.08|1813.58|1814.09|1813.67|1813.06|1812.69|521
1642570500000|2022-01-19 05:35:00|1814.06|1813.56|1814.2|1813.7|1814.48|1814.09|1813.86|1813.42|479
1642570800000|2022-01-19 05:40:00|1814.19|1813.69|1813.41|1812.91|1814.53|1814.05|1813.36|1812.86|494
1642571100000|2022-01-19 05:45:00|1813.4|1812.9|1813.31|1812.81|1813.62|1813.21|1813.1|1812.6|545
1642571400000|2022-01-19 05:50:00|1813.29|1812.79|1813.34|1812.84|1813.63|1813.2|1813.1|1812.63|477
1642571700000|2022-01-19 05:55:00|1813.33|1812.83|1813.77|1813.27|1813.87|1813.37|1813.18|1812.76|483
1642572000000|2022-01-19 06:00:00|1813.76|1813.26|1814.18|1813.68|1814.44|1813.94|1813.64|1813.25|476
1642572300000|2022-01-19 06:05:00|1814.09|1813.79|1814.24|1813.74|1814.71|1814.31|1814.06|1813.59|524
1642572600000|2022-01-19 06:10:00|1814.34|1813.84|1813.85|1813.35|1814.34|1813.84|1813.66|1813.28|466
1642572900000|2022-01-19 06:15:00|1813.84|1813.34|1813.94|1813.44|1814.24|1813.84|1813.79|1813.33|471
1642573200000|2022-01-19 06:20:00|1813.93|1813.43|1814.66|1814.16|1814.86|1814.48|1813.93|1813.43|440
1642573500000|2022-01-19 06:25:00|1814.68|1814.18|1814.28|1813.78|1814.75|1814.26|1814|1813.5|462
1642573800000|2022-01-19 06:30:00|1814.29|1813.79|1813.87|1813.37|1814.46|1814.04|1813.7|1813.29|564
1642574100000|2022-01-19 06:35:00|1813.84|1813.34|1813.94|1813.44|1814.03|1813.62|1813.41|1812.98|490
1642574400000|2022-01-19 06:40:00|1813.93|1813.43|1813.41|1812.91|1814.36|1813.93|1813.37|1812.87|482
1642574700000|2022-01-19 06:45:00|1813.4|1812.9|1814.19|1813.69|1814.31|1813.81|1813.1|1812.68|648
1642575000000|2022-01-19 06:50:00|1814.17|1813.67|1814.54|1814.04|1814.77|1814.27|1813.9|1813.4|745
1642575300000|2022-01-19 06:55:00|1814.56|1814.06|1814.65|1814.15|1815.08|1814.58|1814.14|1813.7|693
1642575600000|2022-01-19 07:00:00|1814.61|1814.11|1814.82|1814.32|1815.07|1814.67|1813.76|1813.26|824
1642575900000|2022-01-19 07:05:00|1814.77|1814.47|1815.12|1814.62|1815.29|1814.79|1814.44|1813.94|741
1642576200000|2022-01-19 07:10:00|1815.17|1814.67|1814.51|1814.01|1815.54|1815.17|1814.32|1813.92|734
1642576500000|2022-01-19 07:15:00|1814.49|1813.99|1813.19|1812.69|1814.51|1814.01|1813.13|1812.63|816
1642576800000|2022-01-19 07:20:00|1813.16|1812.66|1813.37|1812.87|1813.89|1813.53|1812.98|1812.59|564
1642577100000|2022-01-19 07:25:00|1813.36|1812.86|1813.8|1813.3|1813.95|1813.45|1813.29|1812.79|388
1642577400000|2022-01-19 07:30:00|1813.79|1813.29|1813.78|1813.28|1813.86|1813.45|1812.92|1812.54|541
1642577700000|2022-01-19 07:35:00|1813.79|1813.29|1814.12|1813.62|1814.55|1814.11|1813.49|1813.09|484
1642578000000|2022-01-19 07:40:00|1814|1813.5|1812.92|1812.42|1814.11|1813.63|1812.67|1812.26|571
1642578300000|2022-01-19 07:45:00|1812.91|1812.41|1812|1811.7|1812.91|1812.41|1811.8|1811.41|880
1642578600000|2022-01-19 07:50:00|1812.1|1811.6|1811.92|1811.62|1812.37|1811.98|1811.59|1811.09|1018
1642578900000|2022-01-19 07:55:00|1811.93|1811.63|1811.82|1811.32|1812.7|1812.36|1811.53|1811.17|782
1642579200000|2022-01-19 08:00:00|1811.67|1811.37|1813.25|1812.95|1813.35|1812.96|1811.55|1811.21|759
1642579500000|2022-01-19 08:05:00|1813.28|1812.98|1813.1|1812.8|1814.2|1813.82|1812.45|1812.09|882
1642579800000|2022-01-19 08:10:00|1813.11|1812.81|1813.8|1813.5|1814.17|1813.79|1813.1|1812.71|836
1642580100000|2022-01-19 08:15:00|1813.79|1813.49|1813.13|1812.83|1814.32|1813.92|1813.04|1812.74|898
1642580400000|2022-01-19 08:20:00|1813.14|1812.84|1812.23|1811.93|1813.31|1813.01|1812.09|1811.7|799
1642580700000|2022-01-19 08:25:00|1812.24|1811.94|1813.72|1813.42|1813.81|1813.45|1812.24|1811.94|570
1642581000000|2022-01-19 08:30:00|1813.75|1813.45|1813.88|1813.58|1814.14|1813.82|1813.04|1812.7|740
1642581300000|2022-01-19 08:35:00|1813.9|1813.6|1814.24|1813.94|1814.4|1814|1813.83|1813.47|710
1642581600000|2022-01-19 08:40:00|1814.21|1813.91|1815.34|1814.84|1815.78|1815.41|1814.13|1813.77|763
1642581900000|2022-01-19 08:45:00|1815.35|1814.85|1815.87|1815.57|1816.11|1815.73|1815.06|1814.66|779
1642582200000|2022-01-19 08:50:00|1815.88|1815.58|1815.89|1815.59|1816.08|1815.77|1815.44|1815.05|751
1642582500000|2022-01-19 08:55:00|1815.87|1815.57|1814.88|1814.58|1816.33|1815.99|1814.67|1814.37|871
1642582800000|2022-01-19 09:00:00|1814.91|1814.61|1814.77|1814.47|1815.23|1814.8|1814.58|1814.2|806
1642583100000|2022-01-19 09:05:00|1814.9|1814.4|1815.47|1814.97|1815.85|1815.46|1814.73|1814.33|683
1642583400000|2022-01-19 09:10:00|1815.37|1815.07|1816.06|1815.56|1816.2|1815.8|1815.27|1814.89|651
1642583700000|2022-01-19 09:15:00|1816.03|1815.53|1816.42|1816.12|1816.68|1816.38|1815.87|1815.53|818
1642584000000|2022-01-19 09:20:00|1816.43|1816.13|1816.74|1816.44|1816.85|1816.53|1815.96|1815.63|695
1642584300000|2022-01-19 09:25:00|1816.73|1816.43|1815.83|1815.53|1816.92|1816.53|1815.83|1815.45|598
1642584600000|2022-01-19 09:30:00|1815.85|1815.55|1817.11|1816.81|1817.3|1816.99|1815.81|1815.44|665
1642584900000|2022-01-19 09:35:00|1817.1|1816.8|1817.28|1816.98|1817.56|1817.18|1817.01|1816.62|537
1642585200000|2022-01-19 09:40:00|1817.38|1816.88|1816.91|1816.61|1817.38|1816.99|1816.5|1816.2|479
1642585500000|2022-01-19 09:45:00|1816.92|1816.62|1816.99|1816.69|1817.24|1816.92|1816.62|1816.32|466
1642585800000|2022-01-19 09:50:00|1816.96|1816.66|1816.9|1816.6|1817.15|1816.8|1816.5|1816.14|533
1642586100000|2022-01-19 09:55:00|1816.92|1816.62|1817.26|1816.76|1817.36|1817.02|1816.7|1816.33|623
1642586400000|2022-01-19 10:00:00|1817.14|1816.84|1816.48|1816.18|1817.61|1817.21|1816.46|1816.08|541
1642586700000|2022-01-19 10:05:00|1816.47|1816.17|1817.12|1816.82|1817.53|1817.18|1816.4|1816.09|555
1642587000000|2022-01-19 10:10:00|1817.13|1816.83|1817.48|1817.18|1817.74|1817.42|1816.89|1816.53|448
1642587300000|2022-01-19 10:15:00|1817.49|1817.19|1817.31|1816.81|1817.85|1817.47|1817.14|1816.76|485
1642587600000|2022-01-19 10:20:00|1817.21|1816.91|1817.89|1817.59|1818.03|1817.64|1817.21|1816.84|521
1642587900000|2022-01-19 10:25:00|1817.9|1817.6|1817.77|1817.47|1817.98|1817.63|1817.46|1817.08|484
1642588200000|2022-01-19 10:30:00|1817.79|1817.49|1818.54|1818.04|1818.9|1818.5|1817.77|1817.47|633
1642588500000|2022-01-19 10:35:00|1818.49|1818.19|1818.79|1818.49|1818.96|1818.57|1818.38|1817.99|493
1642588800000|2022-01-19 10:40:00|1818.82|1818.52|1819.23|1818.93|1819.67|1819.29|1818.6|1818.23|617
1642589100000|2022-01-19 10:45:00|1819.24|1818.94|1818.93|1818.63|1819.4|1819.02|1818.73|1818.36|543
1642589400000|2022-01-19 10:50:00|1818.94|1818.64|1818.18|1817.88|1819.34|1818.97|1818.17|1817.8|583
1642589700000|2022-01-19 10:55:00|1818.17|1817.87|1818.92|1818.62|1819.07|1818.71|1818.1|1817.73|617
1642590000000|2022-01-19 11:00:00|1819.02|1818.52|1819.22|1818.72|1819.67|1819.29|1818.82|1818.43|581
1642590300000|2022-01-19 11:05:00|1819.21|1818.71|1818.78|1818.28|1819.31|1818.95|1818.42|1818.06|595
1642590600000|2022-01-19 11:10:00|1818.79|1818.29|1818.65|1818.15|1818.79|1818.36|1818.14|1817.76|465
1642590900000|2022-01-19 11:15:00|1818.66|1818.16|1818.92|1818.62|1819.26|1818.86|1818.13|1817.73|465
1642591200000|2022-01-19 11:20:00|1819.03|1818.53|1819.21|1818.91|1819.62|1819.28|1818.88|1818.48|480
1642591500000|2022-01-19 11:25:00|1819.23|1818.93|1819.21|1818.91|1819.69|1819.29|1819.07|1818.67|490
1642591800000|2022-01-19 11:30:00|1819.2|1818.9|1818.89|1818.39|1819.65|1819.3|1818.65|1818.26|552
1642592100000|2022-01-19 11:35:00|1818.78|1818.48|1819.3|1819|1819.61|1819.3|1818.78|1818.38|518
1642592400000|2022-01-19 11:40:00|1819.31|1819.01|1819.97|1819.67|1820.17|1819.81|1818.91|1818.51|467
1642592700000|2022-01-19 11:45:00|1819.96|1819.66|1818.93|1818.43|1820.07|1819.67|1818.62|1818.23|549
1642593000000|2022-01-19 11:50:00|1818.92|1818.42|1818.21|1817.91|1818.92|1818.42|1817.9|1817.5|612
1642593300000|2022-01-19 11:55:00|1818.22|1817.92|1817.67|1817.17|1818.32|1818.01|1817.44|1817.05|609
1642593600000|2022-01-19 12:00:00|1817.64|1817.34|1817.97|1817.47|1818.2|1817.79|1816.9|1816.55|626
1642593900000|2022-01-19 12:05:00|1817.86|1817.56|1817.42|1817.12|1818.19|1817.79|1817.38|1816.98|472
1642594200000|2022-01-19 12:10:00|1817.41|1817.11|1817.97|1817.67|1818.03|1817.69|1817.26|1816.87|452
1642594500000|2022-01-19 12:15:00|1817.96|1817.66|1819.24|1818.94|1819.38|1818.99|1817.85|1817.47|667
1642594800000|2022-01-19 12:20:00|1819.25|1818.95|1819.11|1818.81|1819.37|1819|1818.8|1818.45|543
1642595100000|2022-01-19 12:25:00|1819.23|1818.73|1818.43|1818.13|1819.23|1818.85|1818.38|1818.01|522
1642595400000|2022-01-19 12:30:00|1818.46|1818.16|1818.61|1818.31|1819.16|1818.76|1818.36|1817.97|561
1642595700000|2022-01-19 12:35:00|1818.6|1818.3|1817.4|1817.1|1818.66|1818.3|1817.39|1817.09|584
1642596000000|2022-01-19 12:40:00|1817.39|1817.09|1817.81|1817.31|1818.16|1817.79|1817.33|1816.98|693
1642596300000|2022-01-19 12:45:00|1817.71|1817.41|1818.71|1818.41|1818.92|1818.52|1817.66|1817.29|473
1642596600000|2022-01-19 12:50:00|1818.78|1818.48|1817.63|1817.33|1819.09|1818.71|1817.63|1817.27|609
1642596900000|2022-01-19 12:55:00|1817.67|1817.37|1818.02|1817.72|1818.43|1818.02|1817.42|1817.04|481
1642597200000|2022-01-19 13:00:00|1818.03|1817.73|1820.1|1819.8|1820.26|1819.89|1818.03|1817.58|1168
1642597500000|2022-01-19 13:05:00|1820.18|1819.88|1819.63|1819.33|1820.27|1819.93|1819.3|1818.92|1082
1642597800000|2022-01-19 13:10:00|1819.62|1819.32|1819.6|1819.3|1820.19|1819.79|1818.94|1818.55|1101
1642598100000|2022-01-19 13:15:00|1819.63|1819.33|1820.14|1819.84|1820.39|1820.03|1819.31|1818.92|1235
1642598400000|2022-01-19 13:20:00|1820.26|1819.96|1821.68|1821.18|1822.91|1822.57|1820.15|1819.79|1484
1642598700000|2022-01-19 13:25:00|1821.59|1821.29|1824.21|1823.71|1824.61|1824.28|1821.59|1821.17|1394
1642599000000|2022-01-19 13:30:00|1824.24|1823.74|1823.02|1822.72|1825.35|1825.05|1822.28|1821.98|1413
1642599300000|2022-01-19 13:35:00|1823|1822.7|1824.8|1824.5|1824.94|1824.61|1822.91|1822.61|1178
1642599600000|2022-01-19 13:40:00|1824.85|1824.55|1823.35|1823.05|1825.28|1824.88|1822.83|1822.42|1106
1642599900000|2022-01-19 13:45:00|1823.37|1823.07|1824.61|1824.31|1824.64|1824.32|1822.77|1822.44|1135
1642600200000|2022-01-19 13:50:00|1824.6|1824.3|1824.67|1824.37|1825.79|1825.44|1824.42|1824.01|962
1642600500000|2022-01-19 13:55:00|1824.68|1824.38|1824.23|1823.93|1824.81|1824.38|1823.51|1823.11|940
1642600800000|2022-01-19 14:00:00|1824.26|1823.96|1824.05|1823.55|1825.29|1824.92|1823.88|1823.53|1084
1642601100000|2022-01-19 14:05:00|1824.07|1823.57|1823.73|1823.43|1824.55|1824.22|1823.46|1823.15|969
1642601400000|2022-01-19 14:10:00|1823.75|1823.45|1824.18|1823.88|1824.92|1824.62|1823.69|1823.33|990
1642601700000|2022-01-19 14:15:00|1824.2|1823.9|1824.39|1824.09|1825.11|1824.78|1824.07|1823.68|799
1642602000000|2022-01-19 14:20:00|1824.38|1824.08|1824.01|1823.71|1825.06|1824.68|1823.89|1823.59|883
1642602300000|2022-01-19 14:25:00|1823.99|1823.69|1824.64|1824.34|1824.66|1824.36|1823.48|1823.12|899
1642602600000|2022-01-19 14:30:00|1824.63|1824.33|1823.98|1823.68|1825.26|1824.96|1822.74|1822.43|1012
1642602900000|2022-01-19 14:35:00|1823.96|1823.66|1826.32|1826.02|1826.61|1826.24|1823.96|1823.66|1121
1642603200000|2022-01-19 14:40:00|1826.31|1826.01|1826.99|1826.69|1827.45|1827.09|1825.29|1824.79|1507
1642603500000|2022-01-19 14:45:00|1827.01|1826.71|1827.85|1827.55|1828.25|1827.86|1826.93|1826.56|1479
1642603800000|2022-01-19 14:50:00|1827.89|1827.59|1827.36|1826.86|1828.37|1828.02|1826.95|1826.58|1318
1642604100000|2022-01-19 14:55:00|1827.35|1826.85|1827.41|1827.11|1828.68|1828.32|1827.05|1826.64|1313
1642604400000|2022-01-19 15:00:00|1827.35|1827.05|1830.41|1830.11|1830.68|1830.36|1826.5|1826.11|1487
1642604700000|2022-01-19 15:05:00|1830.42|1830.12|1836.8|1836.5|1838.01|1837.71|1830.31|1829.99|1808
1642605000000|2022-01-19 15:10:00|1836.82|1836.52|1837.33|1836.83|1837.46|1837.1|1836.26|1835.86|1487
1642605300000|2022-01-19 15:15:00|1837.31|1836.81|1836.44|1835.94|1837.48|1837.09|1836.06|1835.58|1382
1642605600000|2022-01-19 15:20:00|1836.43|1835.93|1836.03|1835.73|1836.87|1836.47|1835.93|1835.54|1261
1642605900000|2022-01-19 15:25:00|1836.22|1835.92|1837.18|1836.88|1837.32|1836.94|1836.17|1835.67|1322
1642606200000|2022-01-19 15:30:00|1837.17|1836.87|1837.01|1836.51|1837.42|1837.04|1836.06|1835.65|1289
1642606500000|2022-01-19 15:35:00|1837|1836.5|1836.68|1836.38|1837.37|1836.98|1836.3|1835.95|1271
1642606800000|2022-01-19 15:40:00|1836.66|1836.36|1837.39|1836.89|1837.51|1837.17|1836.45|1836.14|1110
1642607100000|2022-01-19 15:45:00|1837.28|1836.98|1837.78|1837.28|1839|1838.55|1837.05|1836.64|1292
1642607400000|2022-01-19 15:50:00|1837.76|1837.26|1837.89|1837.59|1838.32|1838|1836.86|1836.52|1010
1642607700000|2022-01-19 15:55:00|1837.94|1837.44|1838.58|1838.08|1838.76|1838.37|1837.58|1837.28|1107
1642608000000|2022-01-19 16:00:00|1838.6|1838.1|1839.85|1839.55|1840.23|1839.83|1838.42|1837.92|1336
1642608300000|2022-01-19 16:05:00|1839.87|1839.57|1839.47|1838.97|1840.25|1839.94|1839.31|1838.91|1120
1642608600000|2022-01-19 16:10:00|1839.48|1838.98|1840.32|1840.02|1840.47|1840.08|1839.44|1838.98|1079
1642608900000|2022-01-19 16:15:00|1840.29|1839.99|1838.55|1838.25|1840.53|1840.21|1838.49|1838.13|1090
1642609200000|2022-01-19 16:20:00|1838.58|1838.28|1839.56|1839.26|1840.07|1839.77|1837.35|1837.05|1196
1642609500000|2022-01-19 16:25:00|1839.54|1839.24|1839.65|1839.15|1840.46|1840.09|1839.41|1839.06|984
1642609800000|2022-01-19 16:30:00|1839.63|1839.13|1840.4|1839.9|1840.43|1840.03|1839.56|1839.13|1041
1642610100000|2022-01-19 16:35:00|1840.22|1839.92|1840.15|1839.85|1840.85|1840.5|1839.63|1839.23|914
1642610400000|2022-01-19 16:40:00|1840.16|1839.86|1841.35|1841.05|1841.48|1841.14|1839.96|1839.63|1009
1642610700000|2022-01-19 16:45:00|1841.45|1840.95|1840.11|1839.81|1841.55|1841.18|1840.03|1839.72|985
1642611000000|2022-01-19 16:50:00|1840.12|1839.82|1840.68|1840.18|1841.41|1841.04|1840|1839.62|864
1642611300000|2022-01-19 16:55:00|1840.67|1840.17|1840.42|1840.12|1840.92|1840.54|1840.03|1839.65|756
1642611600000|2022-01-19 17:00:00|1840.43|1840.13|1841.26|1840.76|1841.26|1840.76|1839.41|1838.97|864
1642611900000|2022-01-19 17:05:00|1841.27|1840.77|1840.54|1840.04|1841.48|1841.13|1840.44|1840.04|701
1642612200000|2022-01-19 17:10:00|1840.51|1840.01|1841.93|1841.63|1842.28|1841.86|1840.39|1840.01|891
1642612500000|2022-01-19 17:15:00|1841.94|1841.64|1841.94|1841.64|1842.17|1841.78|1841.68|1841.28|720
1642612800000|2022-01-19 17:20:00|1841.97|1841.67|1842.3|1842|1842.48|1842.08|1841.8|1841.43|789
1642613100000|2022-01-19 17:25:00|1842.32|1842.02|1842.78|1842.28|1842.93|1842.51|1842.07|1841.64|891
1642613400000|2022-01-19 17:30:00|1842.66|1842.36|1842.23|1841.73|1842.93|1842.59|1842.14|1841.64|753
1642613700000|2022-01-19 17:35:00|1842.35|1841.85|1841.9|1841.4|1842.92|1842.46|1841.78|1841.38|828
1642614000000|2022-01-19 17:40:00|1841.93|1841.43|1840.93|1840.63|1842.03|1841.71|1840.75|1840.32|699
1642614300000|2022-01-19 17:45:00|1840.95|1840.65|1840.98|1840.68|1841.49|1841.14|1840.73|1840.36|773
1642614600000|2022-01-19 17:50:00|1840.99|1840.69|1840.17|1839.67|1841.57|1841.18|1840.15|1839.65|745
1642614900000|2022-01-19 17:55:00|1840.19|1839.69|1840.67|1840.17|1841.05|1840.67|1840.04|1839.54|812
1642615200000|2022-01-19 18:00:00|1840.77|1840.27|1840.49|1840.19|1841.52|1841.22|1839.93|1839.43|1204
1642615500000|2022-01-19 18:05:00|1840.46|1840.16|1840.67|1840.37|1841.3|1840.91|1840.14|1839.69|961
1642615800000|2022-01-19 18:10:00|1840.68|1840.38|1841.31|1841.01|1841.5|1841.12|1840.65|1840.25|729
1642616100000|2022-01-19 18:15:00|1841.32|1841.02|1842.03|1841.53|1842.14|1841.65|1841.22|1840.82|660
1642616400000|2022-01-19 18:20:00|1842.04|1841.54|1842.13|1841.83|1842.47|1842.04|1841.53|1841.12|782
1642616700000|2022-01-19 18:25:00|1842.14|1841.84|1842.53|1842.23|1843.14|1842.77|1842.1|1841.7|925
1642617000000|2022-01-19 18:30:00|1842.5|1842.2|1842.23|1841.73|1842.5|1842.2|1841.57|1841.08|715
1642617300000|2022-01-19 18:35:00|1842.21|1841.71|1841.64|1841.14|1842.21|1841.74|1841.45|1841.1|620
1642617600000|2022-01-19 18:40:00|1841.65|1841.15|1841.71|1841.21|1841.89|1841.44|1841.15|1840.84|584
1642617900000|2022-01-19 18:45:00|1841.7|1841.2|1842.55|1842.25|1842.67|1842.26|1841.35|1840.88|558
1642618200000|2022-01-19 18:50:00|1842.42|1842.12|1842.45|1841.95|1842.65|1842.27|1842.02|1841.62|594
1642618500000|2022-01-19 18:55:00|1842.46|1841.96|1842.08|1841.78|1842.46|1842.07|1841.77|1841.37|553
1642618800000|2022-01-19 19:00:00|1842.11|1841.81|1841.95|1841.45|1842.17|1841.81|1841.46|1841.08|645
1642619100000|2022-01-19 19:05:00|1841.96|1841.46|1841.7|1841.2|1842.18|1841.72|1841.28|1840.79|611
1642619400000|2022-01-19 19:10:00|1841.69|1841.19|1842.34|1842.04|1842.53|1842.09|1841.61|1841.11|606
1642619700000|2022-01-19 19:15:00|1842.39|1842.09|1842.11|1841.61|1842.43|1842.09|1841.81|1841.42|536
1642620000000|2022-01-19 19:20:00|1842.12|1841.62|1841.95|1841.65|1842.52|1842.16|1841.89|1841.44|562
1642620300000|2022-01-19 19:25:00|1841.91|1841.61|1841.55|1841.05|1842.05|1841.66|1841.44|1841.04|497
1642620600000|2022-01-19 19:30:00|1841.54|1841.04|1842.32|1841.82|1842.73|1842.33|1841.26|1840.84|748
1642620900000|2022-01-19 19:35:00|1842.33|1841.83|1842.53|1842.03|1842.8|1842.3|1842.28|1841.78|558
1642621200000|2022-01-19 19:40:00|1842.54|1842.04|1842.72|1842.22|1842.98|1842.48|1842.31|1841.81|600
1642621500000|2022-01-19 19:45:00|1842.77|1842.27|1842.9|1842.4|1843.15|1842.75|1842.62|1842.12|617
1642621800000|2022-01-19 19:50:00|1842.91|1842.41|1843.07|1842.57|1843.25|1842.86|1842.89|1842.39|536
1642622100000|2022-01-19 19:55:00|1843.08|1842.58|1843.07|1842.57|1843.54|1843.08|1842.85|1842.44|667
1642622400000|2022-01-19 20:00:00|1843.11|1842.61|1842.83|1842.33|1843.66|1843.16|1842.6|1842.19|743
1642622700000|2022-01-19 20:05:00|1842.84|1842.34|1843.21|1842.71|1843.45|1842.96|1842.79|1842.3|687
1642623000000|2022-01-19 20:10:00|1843.2|1842.7|1842.88|1842.38|1843.32|1842.82|1842.75|1842.25|620
1642623300000|2022-01-19 20:15:00|1842.84|1842.34|1841.93|1841.43|1842.91|1842.5|1841.77|1841.35|573
1642623600000|2022-01-19 20:20:00|1841.92|1841.42|1842.9|1842.4|1842.93|1842.53|1841.83|1841.34|665
1642623900000|2022-01-19 20:25:00|1842.87|1842.37|1842.95|1842.45|1843.02|1842.62|1842.5|1842|562
1642624200000|2022-01-19 20:30:00|1842.94|1842.44|1842.64|1842.34|1843.01|1842.51|1842.36|1841.99|556
1642624500000|2022-01-19 20:35:00|1842.72|1842.42|1842.52|1842.02|1842.93|1842.53|1842.4|1842.02|456
1642624800000|2022-01-19 20:40:00|1842.53|1842.03|1842.41|1842.11|1842.73|1842.32|1842.33|1841.91|433
1642625100000|2022-01-19 20:45:00|1842.51|1842.01|1843.02|1842.52|1843.02|1842.63|1842.4|1841.98|428
1642625400000|2022-01-19 20:50:00|1842.89|1842.59|1843.42|1842.92|1843.53|1843.13|1842.84|1842.4|656
1642625700000|2022-01-19 20:55:00|1843.31|1843.01|1842.78|1842.48|1843.59|1843.18|1842.63|1842.23|815
1642626000000|2022-01-19 21:00:00|1842.82|1842.52|1842.5|1842|1842.82|1842.52|1842.4|1841.9|463
1642626300000|2022-01-19 21:05:00|1842.48|1841.98|1841.67|1841.17|1842.57|1842.07|1841.66|1841.16|432
1642626600000|2022-01-19 21:10:00|1841.66|1841.16|1841.13|1840.63|1841.89|1841.39|1841.08|1840.59|431
1642626900000|2022-01-19 21:15:00|1841.14|1840.64|1841.34|1840.84|1841.34|1840.84|1840.76|1840.26|447
1642627200000|2022-01-19 21:20:00|1841.32|1840.82|1841.22|1840.72|1841.44|1840.94|1841.03|1840.53|317
1642627500000|2022-01-19 21:25:00|1841.23|1840.73|1841.09|1840.59|1841.37|1840.87|1841.03|1840.53|312
1642627800000|2022-01-19 21:30:00|1841.08|1840.58|1840.57|1840.07|1841.34|1840.84|1840.57|1840.07|428
1642628100000|2022-01-19 21:35:00|1840.56|1840.06|1840.91|1840.41|1841.09|1840.59|1840.47|1839.97|382
1642628400000|2022-01-19 21:40:00|1840.9|1840.4|1840.94|1840.44|1841.03|1840.53|1840.82|1840.32|248
1642628700000|2022-01-19 21:45:00|1840.93|1840.43|1840.66|1840.16|1840.97|1840.47|1840.37|1839.87|471
1642629000000|2022-01-19 21:50:00|1840.65|1840.15|1840.96|1840.46|1841.12|1840.62|1840.63|1840.13|381
1642629300000|2022-01-19 21:55:00|1840.88|1840.38|1840.69|1840.19|1841.07|1840.57|1840.64|1840.14|353
1642633200000|2022-01-19 23:00:00|1840.34|1839.84|1840.66|1840.16|1840.74|1840.24|1839.8|1839.3|579
1642633500000|2022-01-19 23:05:00|1840.7|1840.2|1840.02|1839.52|1840.7|1840.2|1840|1839.5|295
1642633800000|2022-01-19 23:10:00|1839.97|1839.47|1839.87|1839.37|1840.22|1839.72|1839.7|1839.2|385
1642634100000|2022-01-19 23:15:00|1839.82|1839.32|1840.22|1839.72|1840.39|1839.89|1839.23|1838.85|354
1642634400000|2022-01-19 23:20:00|1840.25|1839.75|1839.87|1839.37|1840.31|1839.81|1839.28|1838.78|413
1642634700000|2022-01-19 23:25:00|1839.85|1839.35|1839.98|1839.48|1840.02|1839.52|1839.81|1839.31|183
1642635000000|2022-01-19 23:30:00|1839.97|1839.47|1839.8|1839.3|1840|1839.5|1839.6|1839.1|271
1642635300000|2022-01-19 23:35:00|1839.81|1839.31|1839.4|1838.9|1839.85|1839.35|1839.31|1838.81|280
1642635600000|2022-01-19 23:40:00|1839.41|1838.91|1839.37|1838.87|1839.53|1839.03|1839.25|1838.8|245
1642635900000|2022-01-19 23:45:00|1839.38|1838.88|1839.12|1838.62|1839.48|1838.98|1839.01|1838.51|382
1642636200000|2022-01-19 23:50:00|1839.1|1838.6|1838.9|1838.4|1839.35|1838.91|1838.8|1838.3|370
1642636500000|2022-01-19 23:55:00|1838.91|1838.41|1838.89|1838.39|1839.02|1838.61|1838.57|1838.11|367
1642636800000|2022-01-20 00:00:00|1838.91|1838.41|1838.95|1838.45|1839.13|1838.72|1838.29|1837.79|546
1642637100000|2022-01-20 00:05:00|1838.92|1838.42|1839.74|1839.24|1839.83|1839.33|1838.57|1838.16|454
1642637400000|2022-01-20 00:10:00|1839.75|1839.25|1839.79|1839.29|1840.14|1839.64|1839.66|1839.16|256
1642637700000|2022-01-20 00:15:00|1839.76|1839.26|1840.37|1839.87|1840.4|1839.98|1839.59|1839.19|324
1642638000000|2022-01-20 00:20:00|1840.36|1839.86|1840.16|1839.66|1840.7|1840.26|1839.98|1839.58|385
1642638300000|2022-01-20 00:25:00|1840.15|1839.65|1840.12|1839.62|1840.5|1840.09|1839.96|1839.5|372
1642638600000|2022-01-20 00:30:00|1840.01|1839.71|1840.24|1839.74|1840.39|1839.89|1839.66|1839.17|521
1642638900000|2022-01-20 00:35:00|1840.25|1839.75|1840.24|1839.74|1840.45|1839.95|1840.05|1839.55|290
1642639200000|2022-01-20 00:40:00|1840.25|1839.75|1839.92|1839.42|1840.4|1839.99|1839.83|1839.39|272
1642639500000|2022-01-20 00:45:00|1839.91|1839.41|1840.2|1839.7|1840.25|1839.87|1839.58|1839.17|263
1642639800000|2022-01-20 00:50:00|1840.21|1839.71|1840.35|1839.85|1840.39|1839.89|1839.76|1839.37|467
1642640100000|2022-01-20 00:55:00|1840.45|1839.95|1841.53|1841.03|1841.76|1841.26|1840.37|1839.87|480
1642640400000|2022-01-20 01:00:00|1841.52|1841.02|1841.02|1840.52|1841.89|1841.45|1840.11|1839.67|1093
1642640700000|2022-01-20 01:05:00|1840.99|1840.49|1842.17|1841.67|1842.62|1842.12|1840.71|1840.21|1046
1642641000000|2022-01-20 01:10:00|1842.16|1841.66|1841.33|1840.83|1842.43|1842.06|1840.99|1840.57|858
1642641300000|2022-01-20 01:15:00|1841.32|1840.82|1842.4|1841.9|1842.64|1842.24|1840.79|1840.36|1064
1642641600000|2022-01-20 01:20:00|1842.41|1841.91|1843.15|1842.65|1843.54|1843.07|1842.2|1841.76|832
1642641900000|2022-01-20 01:25:00|1843.14|1842.64|1843.84|1843.34|1843.9|1843.4|1842.67|1842.23|708
1642642200000|2022-01-20 01:30:00|1843.83|1843.33|1842.74|1842.24|1844.43|1843.93|1842.67|1842.17|923
1642642500000|2022-01-20 01:35:00|1842.79|1842.29|1842.86|1842.36|1843.13|1842.63|1842.58|1842.19|606
1642642800000|2022-01-20 01:40:00|1842.87|1842.37|1842.21|1841.71|1842.95|1842.58|1842.06|1841.56|733
1642643100000|2022-01-20 01:45:00|1842.2|1841.7|1842.47|1841.97|1843.1|1842.6|1842.2|1841.7|675
1642643400000|2022-01-20 01:50:00|1842.49|1841.99|1841.83|1841.53|1842.57|1842.07|1841.78|1841.28|618
1642643700000|2022-01-20 01:55:00|1841.82|1841.52|1841.67|1841.17|1842.43|1841.93|1841.58|1841.08|641
1642644000000|2022-01-20 02:00:00|1841.64|1841.14|1841.9|1841.4|1843.06|1842.58|1841.64|1841.14|787
1642644300000|2022-01-20 02:05:00|1841.92|1841.42|1841.61|1841.31|1842.26|1841.84|1841.54|1841.15|797
1642644600000|2022-01-20 02:10:00|1841.59|1841.29|1842.22|1841.72|1842.67|1842.23|1841.54|1841.19|788
1642644900000|2022-01-20 02:15:00|1842.25|1841.75|1841.06|1840.56|1842.39|1841.89|1840.66|1840.21|573
1642645200000|2022-01-20 02:20:00|1841.04|1840.54|1839.98|1839.68|1841.04|1840.54|1839.56|1839.18|629
1642645500000|2022-01-20 02:25:00|1839.99|1839.69|1839.74|1839.24|1840.16|1839.71|1839.5|1839.16|523
1642645800000|2022-01-20 02:30:00|1839.76|1839.26|1840.58|1840.28|1840.83|1840.33|1839.48|1839.01|747
1642646100000|2022-01-20 02:35:00|1840.57|1840.27|1840.35|1840.05|1841.19|1840.71|1840.34|1839.9|636
1642646400000|2022-01-20 02:40:00|1840.36|1840.06|1841.12|1840.62|1841.29|1840.83|1840.32|1839.88|470
1642646700000|2022-01-20 02:45:00|1841.13|1840.63|1840.3|1839.8|1841.41|1841.01|1840.3|1839.8|464
1642647000000|2022-01-20 02:50:00|1840.31|1839.81|1840.06|1839.56|1840.5|1840.12|1839.58|1839.16|644
1642647300000|2022-01-20 02:55:00|1840.07|1839.57|1840.32|1839.82|1840.41|1839.99|1839.62|1839.12|657
1642647600000|2022-01-20 03:00:00|1840.31|1839.81|1841.59|1841.09|1841.82|1841.4|1840.29|1839.79|598
1642647900000|2022-01-20 03:05:00|1841.58|1841.08|1841.14|1840.64|1841.83|1841.42|1841|1840.6|476
1642648200000|2022-01-20 03:10:00|1841.15|1840.65|1841.03|1840.53|1841.71|1841.28|1840.87|1840.44|486
1642648500000|2022-01-20 03:15:00|1841.02|1840.52|1841.44|1840.94|1841.56|1841.1|1840.52|1840.12|523
1642648800000|2022-01-20 03:20:00|1841.43|1840.93|1841.17|1840.67|1841.58|1841.19|1840.98|1840.58|607
1642649100000|2022-01-20 03:25:00|1841.19|1840.69|1841|1840.5|1841.29|1840.81|1840.78|1840.38|423
1642649400000|2022-01-20 03:30:00|1841.02|1840.52|1841|1840.5|1841.06|1840.62|1840.78|1840.33|310
1642649700000|2022-01-20 03:35:00|1840.99|1840.49|1840.6|1840.1|1841.03|1840.56|1840.52|1840.07|220
1642650000000|2022-01-20 03:40:00|1840.59|1840.09|1840.57|1840.07|1840.81|1840.31|1840.38|1839.97|255
1642650300000|2022-01-20 03:45:00|1840.56|1840.06|1840.04|1839.54|1840.56|1840.16|1839.81|1839.36|423
1642650600000|2022-01-20 03:50:00|1840.09|1839.59|1840.21|1839.71|1840.38|1839.92|1839.73|1839.3|347
1642650900000|2022-01-20 03:55:00|1840.2|1839.7|1839.93|1839.43|1840.2|1839.7|1839.76|1839.31|289
1642651200000|2022-01-20 04:00:00|1839.92|1839.42|1839.52|1839.02|1839.95|1839.51|1839.45|1838.96|316
1642651500000|2022-01-20 04:05:00|1839.51|1839.01|1839.13|1838.83|1839.54|1839.07|1838.94|1838.52|327
1642651800000|2022-01-20 04:10:00|1839.15|1838.85|1839.58|1839.28|1839.78|1839.38|1839.13|1838.72|475
1642652100000|2022-01-20 04:15:00|1839.68|1839.18|1839.51|1839.01|1839.68|1839.26|1839.19|1838.79|308
1642652400000|2022-01-20 04:20:00|1839.53|1839.03|1839.79|1839.29|1839.8|1839.3|1839.36|1838.95|235
1642652700000|2022-01-20 04:25:00|1839.8|1839.3|1840.31|1839.81|1840.52|1840.02|1839.67|1839.17|343
1642653000000|2022-01-20 04:30:00|1840.32|1839.82|1840.67|1840.17|1840.7|1840.2|1839.94|1839.44|290
1642653300000|2022-01-20 04:35:00|1840.7|1840.2|1840.4|1839.9|1840.71|1840.28|1840.03|1839.55|320
1642653600000|2022-01-20 04:40:00|1840.35|1839.85|1839.73|1839.23|1840.41|1839.91|1839.65|1839.21|277
1642653900000|2022-01-20 04:45:00|1839.74|1839.24|1840.07|1839.57|1840.12|1839.68|1839.72|1839.23|188
1642654200000|2022-01-20 04:50:00|1840.09|1839.59|1840.25|1839.75|1840.35|1839.85|1840.02|1839.55|173
1642654500000|2022-01-20 04:55:00|1840.23|1839.73|1840.18|1839.68|1840.59|1840.19|1840.1|1839.68|290
1642654800000|2022-01-20 05:00:00|1840.17|1839.67|1840.35|1839.85|1840.4|1839.99|1839.99|1839.59|272
1642655100000|2022-01-20 05:05:00|1840.33|1839.83|1839.35|1838.85|1840.34|1839.85|1839.11|1838.7|365
1642655400000|2022-01-20 05:10:00|1839.34|1838.84|1839.09|1838.59|1839.34|1838.85|1838.85|1838.43|360
1642655700000|2022-01-20 05:15:00|1839.05|1838.55|1839.3|1838.8|1839.63|1839.23|1838.74|1838.33|430
1642656000000|2022-01-20 05:20:00|1839.33|1838.83|1839.02|1838.52|1839.33|1838.92|1839|1838.52|331
1642656300000|2022-01-20 05:25:00|1838.9|1838.6|1839.42|1838.92|1839.43|1839|1838.69|1838.29|299
1642656600000|2022-01-20 05:30:00|1839.41|1838.91|1839.52|1839.02|1840.02|1839.62|1839.31|1838.9|658
1642656900000|2022-01-20 05:35:00|1839.54|1839.04|1839|1838.5|1839.72|1839.24|1838.77|1838.34|542
1642657200000|2022-01-20 05:40:00|1838.98|1838.48|1839.47|1838.97|1839.57|1839.14|1838.75|1838.35|385
1642657500000|2022-01-20 05:45:00|1839.46|1838.96|1839.91|1839.41|1840.3|1839.8|1839.33|1838.92|454
1642657800000|2022-01-20 05:50:00|1839.92|1839.42|1839.78|1839.28|1840.08|1839.68|1839.47|1839.07|421
1642658100000|2022-01-20 05:55:00|1839.77|1839.27|1839.53|1839.23|1839.9|1839.47|1839.27|1838.87|568
1642658400000|2022-01-20 06:00:00|1839.52|1839.22|1839.7|1839.2|1840.15|1839.74|1839.45|1839.06|671
1642658700000|2022-01-20 06:05:00|1839.71|1839.21|1839.61|1839.11|1840.12|1839.62|1839.28|1838.88|642
1642659000000|2022-01-20 06:10:00|1839.6|1839.1|1840.09|1839.59|1840.96|1840.57|1839.6|1839.1|714
1642659300000|2022-01-20 06:15:00|1840.11|1839.61|1840.27|1839.77|1840.65|1840.15|1839.84|1839.44|645
1642659600000|2022-01-20 06:20:00|1840.29|1839.79|1839.91|1839.41|1840.32|1839.82|1839.69|1839.21|493
1642659900000|2022-01-20 06:25:00|1839.88|1839.38|1839.3|1838.8|1840.14|1839.64|1838.9|1838.51|575
1642660200000|2022-01-20 06:30:00|1839.28|1838.78|1839.19|1838.89|1839.61|1839.19|1838.86|1838.39|653
1642660500000|2022-01-20 06:35:00|1839.1|1838.8|1840.16|1839.86|1840.25|1839.86|1839.06|1838.68|545
1642660800000|2022-01-20 06:40:00|1840.15|1839.85|1840.43|1839.93|1840.43|1839.93|1840.02|1839.58|450
1642661100000|2022-01-20 06:45:00|1840.4|1839.9|1840.54|1840.04|1840.78|1840.39|1840.34|1839.86|514
1642661400000|2022-01-20 06:50:00|1840.53|1840.03|1840.7|1840.2|1840.95|1840.59|1840.26|1839.86|498
1642661700000|2022-01-20 06:55:00|1840.54|1840.24|1840.74|1840.24|1840.78|1840.28|1839.99|1839.59|492
1642662000000|2022-01-20 07:00:00|1840.66|1840.16|1840.39|1839.89|1840.94|1840.51|1839.98|1839.57|668
1642662300000|2022-01-20 07:05:00|1840.38|1839.88|1840.52|1840.02|1841.03|1840.53|1840.03|1839.59|545
1642662600000|2022-01-20 07:10:00|1840.53|1840.03|1840.24|1839.74|1840.69|1840.19|1839.81|1839.39|534
1642662900000|2022-01-20 07:15:00|1840.22|1839.72|1840.07|1839.57|1840.26|1839.82|1839.51|1839.11|592
1642663200000|2022-01-20 07:20:00|1840.06|1839.56|1840.5|1840|1840.74|1840.3|1839.72|1839.31|491
1642663500000|2022-01-20 07:25:00|1840.51|1840.01|1840.9|1840.4|1840.97|1840.47|1839.58|1839.14|637
1642663800000|2022-01-20 07:30:00|1840.89|1840.39|1840.69|1840.19|1841.5|1841.08|1840.32|1839.93|687
1642664100000|2022-01-20 07:35:00|1840.67|1840.17|1840.45|1840.15|1840.94|1840.52|1840.35|1839.96|586
1642664400000|2022-01-20 07:40:00|1840.42|1840.12|1840.3|1839.8|1840.68|1840.21|1840.02|1839.59|497
1642664700000|2022-01-20 07:45:00|1840.31|1839.81|1840.67|1840.17|1841.17|1840.75|1840.31|1839.81|695
1642665000000|2022-01-20 07:50:00|1840.66|1840.16|1840.2|1839.7|1841.16|1840.78|1840.02|1839.54|654
1642665300000|2022-01-20 07:55:00|1840.19|1839.69|1839.43|1838.93|1840.25|1839.83|1838.72|1838.36|856
1642665600000|2022-01-20 08:00:00|1839.33|1839.03|1840.88|1840.58|1841.04|1840.66|1838.65|1838.32|988
1642665900000|2022-01-20 08:05:00|1840.83|1840.53|1841.03|1840.73|1841.26|1840.93|1840.45|1840.09|895
1642666200000|2022-01-20 08:10:00|1841.09|1840.79|1841.7|1841.2|1841.79|1841.41|1840.68|1840.28|649
1642666500000|2022-01-20 08:15:00|1841.6|1841.3|1841.36|1841.06|1842.43|1842.03|1841.17|1840.75|962
1642666800000|2022-01-20 08:20:00|1841.38|1841.08|1841.07|1840.57|1841.77|1841.37|1840.83|1840.43|701
1642667100000|2022-01-20 08:25:00|1841.08|1840.58|1841.46|1841.16|1841.6|1841.2|1840.8|1840.42|661
1642667400000|2022-01-20 08:30:00|1841.45|1841.15|1841.07|1840.77|1841.57|1841.19|1840.82|1840.45|673
1642667700000|2022-01-20 08:35:00|1841.17|1840.67|1839.73|1839.43|1841.17|1840.77|1839.43|1839.09|623
1642668000000|2022-01-20 08:40:00|1839.83|1839.33|1840.04|1839.74|1840.49|1840.15|1839.22|1838.92|676
1642668300000|2022-01-20 08:45:00|1840.08|1839.78|1840.03|1839.53|1840.5|1840.1|1839.78|1839.45|540
1642668600000|2022-01-20 08:50:00|1840.04|1839.54|1840.55|1840.25|1840.77|1840.41|1839.88|1839.54|473
1642668900000|2022-01-20 08:55:00|1840.59|1840.29|1840.15|1839.85|1840.75|1840.45|1840.01|1839.67|500
1642669200000|2022-01-20 09:00:00|1840.14|1839.84|1840.87|1840.37|1840.9|1840.52|1839.93|1839.56|631
1642669500000|2022-01-20 09:05:00|1840.89|1840.39|1840.38|1840.08|1841.31|1840.94|1840.09|1839.73|588
1642669800000|2022-01-20 09:10:00|1840.37|1840.07|1841.01|1840.71|1841.38|1840.99|1840.32|1839.92|610
1642670100000|2022-01-20 09:15:00|1841.11|1840.61|1840.05|1839.75|1841.57|1841.19|1839.79|1839.43|826
1642670400000|2022-01-20 09:20:00|1840.18|1839.68|1839.96|1839.66|1840.28|1839.87|1839.38|1838.99|815
1642670700000|2022-01-20 09:25:00|1839.95|1839.65|1839.72|1839.22|1840.42|1839.99|1839.6|1839.21|654
1642671000000|2022-01-20 09:30:00|1839.73|1839.23|1839.58|1839.08|1839.85|1839.43|1839.03|1838.67|681
1642671300000|2022-01-20 09:35:00|1839.59|1839.09|1839.83|1839.53|1839.92|1839.53|1839.02|1838.62|648
1642671600000|2022-01-20 09:40:00|1839.76|1839.46|1839.21|1838.91|1839.96|1839.58|1839.21|1838.89|493
1642671900000|2022-01-20 09:45:00|1839.26|1838.96|1838.31|1837.81|1839.37|1838.98|1838.05|1837.69|572
1642672200000|2022-01-20 09:50:00|1838.32|1837.82|1838.02|1837.72|1838.38|1837.98|1837.24|1836.9|733
1642672500000|2022-01-20 09:55:00|1838.03|1837.73|1838.69|1838.39|1838.87|1838.5|1837.75|1837.38|616
1642672800000|2022-01-20 10:00:00|1838.68|1838.38|1838.64|1838.34|1839.11|1838.7|1838.47|1838.08|517
1642673100000|2022-01-20 10:05:00|1838.65|1838.35|1838.61|1838.31|1839.02|1838.63|1838.5|1838.11|399
1642673400000|2022-01-20 10:10:00|1838.62|1838.32|1838.82|1838.52|1839.04|1838.63|1838.48|1838.08|419
1642673700000|2022-01-20 10:15:00|1838.83|1838.53|1839.51|1839.21|1839.64|1839.31|1838.68|1838.27|452
1642674000000|2022-01-20 10:20:00|1839.49|1839.19|1838.98|1838.68|1839.92|1839.53|1838.97|1838.57|525
1642674300000|2022-01-20 10:25:00|1839.07|1838.57|1838.62|1838.32|1839.49|1839.1|1838.62|1838.24|505
1642674600000|2022-01-20 10:30:00|1838.63|1838.33|1837.75|1837.25|1838.64|1838.34|1836.85|1836.49|723
1642674900000|2022-01-20 10:35:00|1837.76|1837.26|1838.03|1837.73|1838.35|1837.96|1837.65|1837.26|454
1642675200000|2022-01-20 10:40:00|1838.02|1837.72|1837.68|1837.38|1838.24|1837.85|1837.35|1836.97|579
1642675500000|2022-01-20 10:45:00|1837.67|1837.37|1837.12|1836.82|1837.76|1837.38|1837.05|1836.71|377
1642675800000|2022-01-20 10:50:00|1837.11|1836.81|1837.5|1837.2|1837.78|1837.38|1837.1|1836.7|358
1642676100000|2022-01-20 10:55:00|1837.6|1837.1|1837.4|1837.1|1837.8|1837.4|1837.32|1836.93|269
1642676400000|2022-01-20 11:00:00|1837.38|1837.08|1837.19|1836.89|1837.61|1837.21|1837.08|1836.71|494
1642676700000|2022-01-20 11:05:00|1837.18|1836.88|1837.51|1837.21|1837.71|1837.35|1837.13|1836.78|366
1642677000000|2022-01-20 11:10:00|1837.62|1837.12|1837.62|1837.32|1837.93|1837.53|1837.28|1836.91|404
1642677300000|2022-01-20 11:15:00|1837.61|1837.31|1837.14|1836.84|1837.66|1837.31|1836.92|1836.55|392
1642677600000|2022-01-20 11:20:00|1837.15|1836.85|1837.64|1837.14|1837.79|1837.4|1837.04|1836.64|402
1642677900000|2022-01-20 11:25:00|1837.52|1837.22|1837.55|1837.25|1837.79|1837.49|1837.35|1836.97|289
1642678200000|2022-01-20 11:30:00|1837.65|1837.15|1838.86|1838.36|1838.9|1838.49|1837.55|1837.15|460
1642678500000|2022-01-20 11:35:00|1838.85|1838.35|1839.28|1838.98|1839.5|1839.08|1838.57|1838.23|478
1642678800000|2022-01-20 11:40:00|1839.27|1838.97|1838.92|1838.42|1839.85|1839.55|1838.83|1838.42|436
1642679100000|2022-01-20 11:45:00|1838.8|1838.5|1838.96|1838.66|1839.1|1838.71|1838.4|1837.99|433
1642679400000|2022-01-20 11:50:00|1839.06|1838.56|1839.15|1838.65|1839.5|1839.12|1838.84|1838.44|328
1642679700000|2022-01-20 11:55:00|1839.14|1838.64|1839.69|1839.39|1839.85|1839.45|1838.87|1838.47|421
1642680000000|2022-01-20 12:00:00|1839.79|1839.29|1839.17|1838.67|1839.89|1839.46|1838.94|1838.54|524
1642680300000|2022-01-20 12:05:00|1839.18|1838.68|1839.42|1839.12|1839.51|1839.12|1838.92|1838.53|472
1642680600000|2022-01-20 12:10:00|1839.51|1839.01|1838.85|1838.55|1839.63|1839.23|1838.83|1838.45|405
1642680900000|2022-01-20 12:15:00|1838.84|1838.54|1838.21|1837.71|1838.96|1838.55|1838.06|1837.65|649
1642681200000|2022-01-20 12:20:00|1838.22|1837.72|1836.57|1836.27|1838.35|1837.95|1836.12|1835.8|709
1642681500000|2022-01-20 12:25:00|1836.59|1836.29|1837.49|1837.19|1837.57|1837.19|1836.32|1835.93|680
1642681800000|2022-01-20 12:30:00|1837.52|1837.22|1838.67|1838.17|1839.02|1838.64|1837.52|1837.18|764
1642682100000|2022-01-20 12:35:00|1838.58|1838.28|1838.55|1838.05|1838.8|1838.5|1838.19|1837.79|619
1642682400000|2022-01-20 12:40:00|1838.53|1838.03|1839.63|1839.33|1839.81|1839.43|1838.18|1837.8|729
1642682700000|2022-01-20 12:45:00|1839.64|1839.34|1839.33|1838.83|1839.85|1839.46|1838.72|1838.4|585
1642683000000|2022-01-20 12:50:00|1839.22|1838.92|1839.23|1838.93|1839.53|1839.14|1838.95|1838.55|510
1642683300000|2022-01-20 12:55:00|1839.22|1838.92|1840.65|1840.35|1840.84|1840.46|1839.12|1838.8|754
1642683600000|2022-01-20 13:00:00|1840.64|1840.34|1839.39|1839.09|1841.37|1841.01|1839.38|1838.99|1079
1642683900000|2022-01-20 13:05:00|1839.4|1839.1|1839.73|1839.43|1840.8|1840.49|1839.39|1839.01|928
1642684200000|2022-01-20 13:10:00|1839.72|1839.42|1839.73|1839.43|1840.19|1839.83|1839.27|1838.97|717
1642684500000|2022-01-20 13:15:00|1839.74|1839.44|1839.92|1839.62|1840.24|1839.94|1839.54|1839.16|757
1642684800000|2022-01-20 13:20:00|1839.99|1839.69|1842.35|1842.05|1842.93|1842.55|1839.53|1839.23|1207
1642685100000|2022-01-20 13:25:00|1842.26|1841.96|1842.38|1841.88|1843.05|1842.67|1841.79|1841.42|1035
1642685400000|2022-01-20 13:30:00|1842.41|1841.91|1846.22|1845.92|1847.18|1846.84|1842.19|1841.78|1681
1642685700000|2022-01-20 13:35:00|1846.2|1845.9|1844.53|1844.03|1846.68|1846.33|1843.78|1843.45|1489
1642686000000|2022-01-20 13:40:00|1844.56|1844.06|1843.31|1843.01|1845.1|1844.75|1843.16|1842.78|1341
1642686300000|2022-01-20 13:45:00|1843.32|1843.02|1845.04|1844.74|1845.23|1844.85|1842.65|1842.25|1238
1642686600000|2022-01-20 13:50:00|1845.02|1844.72|1845.31|1845.01|1845.71|1845.33|1844|1843.61|1267
1642686900000|2022-01-20 13:55:00|1845.29|1844.99|1846.66|1846.36|1846.94|1846.55|1845.07|1844.67|1226
1642687200000|2022-01-20 14:00:00|1846.67|1846.37|1844.91|1844.61|1847.12|1846.73|1844.67|1844.35|1269
1642687500000|2022-01-20 14:05:00|1844.92|1844.62|1846.44|1845.94|1846.46|1846.09|1844.56|1844.26|1043
1642687800000|2022-01-20 14:10:00|1846.43|1845.93|1846.98|1846.68|1847.22|1846.84|1846.23|1845.89|1059
1642688100000|2022-01-20 14:15:00|1846.97|1846.67|1846.58|1846.28|1847.23|1846.93|1845.85|1845.54|1238
1642688400000|2022-01-20 14:20:00|1846.59|1846.29|1845.08|1844.78|1846.76|1846.46|1845.02|1844.62|1146
1642688700000|2022-01-20 14:25:00|1845.07|1844.77|1845.16|1844.66|1845.42|1844.95|1843.9|1843.49|969
1642689000000|2022-01-20 14:30:00|1845.15|1844.65|1844.33|1843.83|1846.52|1846.15|1843.42|1843.11|1037
1642689300000|2022-01-20 14:35:00|1844.32|1843.82|1845.56|1845.06|1846.51|1846.12|1844.06|1843.68|910
1642689600000|2022-01-20 14:40:00|1845.54|1845.04|1843.46|1843.16|1845.62|1845.19|1842.95|1842.49|950
1642689900000|2022-01-20 14:45:00|1843.58|1843.08|1844.67|1844.17|1845.21|1844.8|1842.15|1841.75|1194
1642690200000|2022-01-20 14:50:00|1844.66|1844.16|1845.49|1845.19|1846.05|1845.75|1844.66|1844.16|1194
1642690500000|2022-01-20 14:55:00|1845.5|1845.2|1846.47|1845.97|1847.1|1846.74|1845.47|1845.12|1247
1642690800000|2022-01-20 15:00:00|1846.45|1845.95|1846.71|1846.41|1847.54|1847.16|1845.46|1844.98|1346
1642691100000|2022-01-20 15:05:00|1846.74|1846.44|1848.08|1847.58|1848.08|1847.71|1846.3|1845.91|1194
1642691400000|2022-01-20 15:10:00|1848.1|1847.6|1845.8|1845.5|1848.12|1847.82|1845.26|1844.96|967
1642691700000|2022-01-20 15:15:00|1845.87|1845.57|1845.91|1845.61|1846.02|1845.68|1844.63|1844.31|973
1642692000000|2022-01-20 15:20:00|1845.86|1845.56|1845.65|1845.15|1846.48|1846.09|1844.38|1844.07|1207
1642692300000|2022-01-20 15:25:00|1845.64|1845.14|1846.06|1845.76|1846.16|1845.86|1844.68|1844.29|1192
1642692600000|2022-01-20 15:30:00|1846.05|1845.75|1846.29|1845.99|1846.67|1846.28|1845.45|1845.12|1126
1642692900000|2022-01-20 15:35:00|1846.26|1845.96|1845.11|1844.61|1846.49|1846.06|1844|1843.67|1047
1642693200000|2022-01-20 15:40:00|1845.1|1844.6|1844.57|1844.27|1846.11|1845.74|1843.96|1843.54|998
1642693500000|2022-01-20 15:45:00|1844.6|1844.3|1846.13|1845.63|1846.35|1845.95|1844.54|1844.14|1088
1642693800000|2022-01-20 15:50:00|1846.15|1845.65|1845.9|1845.6|1846.23|1845.83|1845.12|1844.75|914
1642694100000|2022-01-20 15:55:00|1845.91|1845.61|1847.04|1846.74|1847.28|1846.98|1845.86|1845.56|1034
1642694400000|2022-01-20 16:00:00|1847.06|1846.76|1845.37|1844.87|1847.19|1846.76|1845.15|1844.75|1144
1642694700000|2022-01-20 16:05:00|1845.38|1844.88|1844.84|1844.54|1846.14|1845.77|1844.76|1844.41|857
1642695000000|2022-01-20 16:10:00|1844.8|1844.5|1844.93|1844.63|1845.37|1844.99|1844.49|1843.99|864
1642695300000|2022-01-20 16:15:00|1844.92|1844.62|1843.34|1843.04|1845.36|1844.97|1843.22|1842.82|903
1642695600000|2022-01-20 16:20:00|1843.27|1842.97|1840.47|1840.17|1843.28|1842.98|1838.77|1838.35|1319
1642695900000|2022-01-20 16:25:00|1840.48|1840.18|1840.61|1840.31|1841.81|1841.44|1839.75|1839.45|1105
1642696200000|2022-01-20 16:30:00|1840.62|1840.32|1840.3|1840|1841.28|1840.79|1840.2|1839.84|979
1642696500000|2022-01-20 16:35:00|1840.32|1840.02|1840.38|1840.08|1840.47|1840.16|1839.52|1839.13|934
1642696800000|2022-01-20 16:40:00|1840.36|1840.06|1840.86|1840.56|1841.16|1840.78|1839.8|1839.44|860
1642697100000|2022-01-20 16:45:00|1840.91|1840.61|1841.62|1841.32|1841.75|1841.37|1840.67|1840.26|834
1642697400000|2022-01-20 16:50:00|1841.59|1841.29|1842.08|1841.58|1842.41|1842.01|1841.59|1841.12|687
1642697700000|2022-01-20 16:55:00|1842.09|1841.59|1841.98|1841.68|1842.48|1842.11|1841.6|1841.2|694
1642698000000|2022-01-20 17:00:00|1842.11|1841.61|1842.39|1842.09|1842.7|1842.33|1841.97|1841.57|673
1642698300000|2022-01-20 17:05:00|1842.41|1842.11|1843.14|1842.84|1843.3|1842.87|1842.36|1841.9|675
1642698600000|2022-01-20 17:10:00|1843.1|1842.8|1843.65|1843.35|1843.69|1843.35|1842.78|1842.45|805
1642698900000|2022-01-20 17:15:00|1843.64|1843.34|1843.06|1842.56|1843.99|1843.66|1842.87|1842.54|737
1642699200000|2022-01-20 17:20:00|1843.07|1842.57|1843.55|1843.05|1843.78|1843.42|1842.74|1842.34|572
1642699500000|2022-01-20 17:25:00|1843.53|1843.03|1843.13|1842.63|1843.65|1843.15|1842.58|1842.08|703
1642699800000|2022-01-20 17:30:00|1843.15|1842.65|1842.91|1842.41|1843.41|1842.91|1842.79|1842.39|442
1642700100000|2022-01-20 17:35:00|1842.92|1842.42|1842.67|1842.17|1843.33|1842.89|1842.64|1842.14|432
1642700400000|2022-01-20 17:40:00|1842.69|1842.19|1842.66|1842.36|1842.89|1842.45|1842.36|1841.91|504
1642700700000|2022-01-20 17:45:00|1842.68|1842.38|1843.53|1843.03|1843.55|1843.15|1842.56|1842.11|503
1642701000000|2022-01-20 17:50:00|1843.54|1843.04|1842.83|1842.53|1843.55|1843.05|1842.69|1842.26|508
1642701300000|2022-01-20 17:55:00|1842.84|1842.54|1842.7|1842.2|1843.03|1842.63|1842.62|1842.12|526
1642701600000|2022-01-20 18:00:00|1842.69|1842.19|1841.99|1841.69|1842.85|1842.49|1841.64|1841.16|631
1642701900000|2022-01-20 18:05:00|1841.94|1841.64|1841.2|1840.7|1842.12|1841.64|1841.03|1840.64|793
1642702200000|2022-01-20 18:10:00|1841.06|1840.76|1841.56|1841.06|1841.75|1841.35|1841|1840.62|720
1642702500000|2022-01-20 18:15:00|1841.55|1841.05|1841.96|1841.46|1842.17|1841.76|1841.41|1841.03|646
1642702800000|2022-01-20 18:20:00|1842.02|1841.52|1842.23|1841.73|1842.63|1842.23|1841.89|1841.46|664
1642703100000|2022-01-20 18:25:00|1842.19|1841.89|1842.35|1842.05|1842.47|1842.14|1841.74|1841.35|672
1642703400000|2022-01-20 18:30:00|1842.3|1842|1841.56|1841.06|1842.6|1842.18|1841.35|1840.85|537
1642703700000|2022-01-20 18:35:00|1841.57|1841.07|1841.69|1841.19|1841.72|1841.27|1840.68|1840.18|620
1642704000000|2022-01-20 18:40:00|1841.7|1841.2|1842.05|1841.55|1842.15|1841.71|1841.56|1841.15|406
1642704300000|2022-01-20 18:45:00|1842.06|1841.56|1841.96|1841.46|1842.16|1841.74|1841.56|1841.14|481
1642704600000|2022-01-20 18:50:00|1841.94|1841.44|1842.28|1841.78|1842.3|1841.89|1841.85|1841.39|375
1642704900000|2022-01-20 18:55:00|1842.26|1841.76|1841.84|1841.34|1842.28|1841.87|1841.56|1841.16|431
1642705200000|2022-01-20 19:00:00|1841.86|1841.36|1841.41|1840.91|1841.86|1841.43|1841.2|1840.77|443
1642705500000|2022-01-20 19:05:00|1841.45|1840.95|1841.32|1840.82|1841.65|1841.24|1840.86|1840.36|497
1642705800000|2022-01-20 19:10:00|1841.31|1840.81|1840.85|1840.35|1841.45|1841.01|1840.83|1840.35|544
1642706100000|2022-01-20 19:15:00|1840.87|1840.37|1840.88|1840.38|1841.02|1840.54|1840.55|1840.05|589
1642706400000|2022-01-20 19:20:00|1840.89|1840.39|1840.45|1839.95|1840.96|1840.52|1840.12|1839.73|446
1642706700000|2022-01-20 19:25:00|1840.42|1839.92|1840.54|1840.04|1840.55|1840.21|1839.72|1839.29|578
1642707000000|2022-01-20 19:30:00|1840.4|1840.1|1840.8|1840.5|1841.08|1840.68|1840.38|1839.99|458
1642707300000|2022-01-20 19:35:00|1840.9|1840.4|1841.68|1841.38|1841.99|1841.59|1840.84|1840.4|471
1642707600000|2022-01-20 19:40:00|1841.67|1841.37|1840.81|1840.31|1841.81|1841.41|1840.61|1840.19|418
1642707900000|2022-01-20 19:45:00|1840.8|1840.3|1840.51|1840.01|1841.08|1840.58|1840.31|1839.9|453
1642708200000|2022-01-20 19:50:00|1840.5|1840|1840.55|1840.05|1840.7|1840.26|1840.2|1839.81|469
1642708500000|2022-01-20 19:55:00|1840.57|1840.07|1840.43|1839.93|1840.71|1840.31|1839.93|1839.54|620
1642708800000|2022-01-20 20:00:00|1840.4|1839.9|1840.15|1839.85|1840.83|1840.36|1840.08|1839.58|597
1642709100000|2022-01-20 20:05:00|1840.14|1839.84|1840.45|1840.15|1840.74|1840.35|1840.12|1839.72|511
1642709400000|2022-01-20 20:10:00|1840.43|1840.13|1839.57|1839.07|1840.56|1840.16|1839.38|1839.02|563
1642709700000|2022-01-20 20:15:00|1839.58|1839.08|1839.42|1838.92|1839.67|1839.25|1839.21|1838.76|557
1642710000000|2022-01-20 20:20:00|1839.4|1838.9|1839.48|1838.98|1839.98|1839.57|1839.07|1838.67|596
1642710300000|2022-01-20 20:25:00|1839.49|1838.99|1839.36|1839.06|1839.57|1839.14|1839.2|1838.7|578
1642710600000|2022-01-20 20:30:00|1839.35|1839.05|1838.92|1838.62|1839.5|1839.07|1838.72|1838.27|729
1642710900000|2022-01-20 20:35:00|1838.93|1838.63|1838.27|1837.77|1838.95|1838.63|1837.99|1837.58|631
1642711200000|2022-01-20 20:40:00|1838.28|1837.78|1838.61|1838.31|1839.69|1839.22|1838.11|1837.61|797
1642711500000|2022-01-20 20:45:00|1838.7|1838.2|1837.86|1837.36|1838.98|1838.6|1837.68|1837.32|782
1642711800000|2022-01-20 20:50:00|1837.75|1837.25|1838.3|1838|1838.7|1838.21|1837.62|1837.18|793
1642712100000|2022-01-20 20:55:00|1838.4|1838.1|1838.39|1837.89|1838.64|1838.17|1837.43|1837.13|895
1642712400000|2022-01-20 21:00:00|1838.35|1837.85|1838.77|1838.27|1838.78|1838.28|1838.35|1837.85|583
1642712700000|2022-01-20 21:05:00|1838.76|1838.26|1838.89|1838.39|1839.05|1838.63|1838.42|1837.92|402
1642713000000|2022-01-20 21:10:00|1838.92|1838.42|1838.99|1838.49|1839.11|1838.61|1838.69|1838.26|400
1642713300000|2022-01-20 21:15:00|1838.98|1838.48|1838.65|1838.15|1839.21|1838.82|1838.6|1838.1|506
1642713600000|2022-01-20 21:20:00|1838.64|1838.14|1838.63|1838.13|1838.79|1838.29|1838.53|1838.03|311
1642713900000|2022-01-20 21:25:00|1838.62|1838.12|1838.76|1838.26|1838.91|1838.45|1838.58|1838.08|299
1642714200000|2022-01-20 21:30:00|1838.79|1838.29|1838.55|1838.05|1839.12|1838.62|1838.45|1837.95|454
1642714500000|2022-01-20 21:35:00|1838.56|1838.06|1838.49|1837.99|1838.65|1838.15|1838.44|1837.94|289
1642714800000|2022-01-20 21:40:00|1838.5|1838|1838.75|1838.25|1838.89|1838.39|1838.5|1838|425
1642715100000|2022-01-20 21:45:00|1838.79|1838.29|1838.99|1838.49|1839.03|1838.53|1838.65|1838.15|332
1642715400000|2022-01-20 21:50:00|1839|1838.5|1839.93|1839.43|1839.95|1839.45|1838.89|1838.39|480
1642715700000|2022-01-20 21:55:00|1839.94|1839.44|1839.48|1838.98|1840.07|1839.57|1839.43|1838.93|413
1642719600000|2022-01-20 23:00:00|1839.37|1838.87|1839.68|1839.18|1839.81|1839.31|1839.15|1838.65|416
1642719900000|2022-01-20 23:05:00|1839.73|1839.23|1839.5|1839|1839.85|1839.36|1839.37|1838.87|286
1642720200000|2022-01-20 23:10:00|1839.51|1839.01|1839.27|1838.77|1839.69|1839.19|1838.89|1838.48|346
1642720500000|2022-01-20 23:15:00|1839.25|1838.75|1839.27|1838.77|1839.82|1839.32|1839.09|1838.59|550
1642720800000|2022-01-20 23:20:00|1839.3|1838.8|1839.76|1839.26|1840.19|1839.69|1839.14|1838.64|521
1642721100000|2022-01-20 23:25:00|1839.77|1839.27|1839.52|1839.02|1840.11|1839.64|1839.38|1838.88|419
1642721400000|2022-01-20 23:30:00|1839.53|1839.03|1838.99|1838.49|1839.57|1839.07|1838.39|1837.89|645
1642721700000|2022-01-20 23:35:00|1838.98|1838.48|1838.89|1838.39|1839.06|1838.63|1838.44|1837.94|421
1642722000000|2022-01-20 23:40:00|1838.9|1838.4|1838.7|1838.2|1838.95|1838.45|1838.53|1838.03|395
1642722300000|2022-01-20 23:45:00|1838.72|1838.22|1838.38|1837.88|1838.75|1838.28|1838.31|1837.81|399
1642722600000|2022-01-20 23:50:00|1838.39|1837.89|1839.15|1838.65|1839.24|1838.74|1838.18|1837.77|364
1642722900000|2022-01-20 23:55:00|1839.14|1838.64|1839.24|1838.74|1839.39|1838.97|1838.97|1838.54|328
1642723200000|2022-01-21 00:00:00|1839.25|1838.75|1838.55|1838.05|1839.65|1839.24|1838.33|1837.96|782
1642723500000|2022-01-21 00:05:00|1838.57|1838.07|1838.54|1838.04|1838.69|1838.23|1838.04|1837.54|522
1642723800000|2022-01-21 00:10:00|1838.55|1838.05|1838.66|1838.16|1839.17|1838.76|1838.01|1837.51|590
1642724100000|2022-01-21 00:15:00|1838.71|1838.21|1838.73|1838.23|1839.31|1838.91|1838.59|1838.17|624
1642724400000|2022-01-21 00:20:00|1838.72|1838.22|1838.52|1838.02|1838.72|1838.26|1838.23|1837.73|536
1642724700000|2022-01-21 00:25:00|1838.55|1838.05|1838.91|1838.41|1839.1|1838.7|1838.24|1837.84|512
1642725000000|2022-01-21 00:30:00|1838.86|1838.36|1838.93|1838.63|1839.16|1838.81|1838.76|1838.26|424
1642725300000|2022-01-21 00:35:00|1839.03|1838.53|1838.92|1838.42|1839.16|1838.71|1838.75|1838.25|385
1642725600000|2022-01-21 00:40:00|1838.93|1838.43|1839.25|1838.75|1839.5|1839.06|1838.92|1838.42|512
1642725900000|2022-01-21 00:45:00|1839.1|1838.8|1839.24|1838.74|1839.36|1838.91|1838.99|1838.49|395
1642726200000|2022-01-21 00:50:00|1839.25|1838.75|1839.23|1838.73|1839.56|1839.06|1838.94|1838.48|471
1642726500000|2022-01-21 00:55:00|1839.24|1838.74|1838.92|1838.42|1839.43|1839.04|1838.72|1838.29|545
1642726800000|2022-01-21 01:00:00|1838.93|1838.43|1838.58|1838.28|1839.33|1838.92|1837.81|1837.39|1280
1642727100000|2022-01-21 01:05:00|1838.52|1838.22|1837.48|1836.98|1838.94|1838.44|1837.04|1836.54|1095
1642727400000|2022-01-21 01:10:00|1837.47|1836.97|1837.1|1836.6|1838.03|1837.58|1836.66|1836.2|1017
1642727700000|2022-01-21 01:15:00|1837.09|1836.59|1836.92|1836.42|1837.58|1837.08|1836.59|1836.09|936
1642728000000|2022-01-21 01:20:00|1836.91|1836.41|1837.92|1837.42|1838.23|1837.8|1836.89|1836.39|765
1642728300000|2022-01-21 01:25:00|1837.94|1837.44|1837.05|1836.55|1838.05|1837.55|1836.96|1836.46|708
1642728600000|2022-01-21 01:30:00|1837.04|1836.54|1837.81|1837.31|1837.88|1837.38|1836.89|1836.39|750
1642728900000|2022-01-21 01:35:00|1837.79|1837.29|1838.71|1838.21|1838.83|1838.33|1837.75|1837.25|769
1642729200000|2022-01-21 01:40:00|1838.72|1838.22|1838.16|1837.66|1838.87|1838.37|1837.78|1837.28|726
1642729500000|2022-01-21 01:45:00|1838.17|1837.67|1837.71|1837.21|1838.9|1838.4|1837.6|1837.1|855
1642729800000|2022-01-21 01:50:00|1837.7|1837.2|1837.49|1836.99|1838.49|1837.99|1837.37|1836.87|897
1642730100000|2022-01-21 01:55:00|1837.48|1836.98|1838.73|1838.23|1838.8|1838.3|1837.43|1836.97|840
1642730400000|2022-01-21 02:00:00|1838.72|1838.22|1838.88|1838.38|1839.29|1838.86|1838.57|1838.07|807
1642730700000|2022-01-21 02:05:00|1838.85|1838.35|1838.99|1838.49|1839.07|1838.57|1838.05|1837.55|638
1642731000000|2022-01-21 02:10:00|1839|1838.5|1839.6|1839.1|1840.06|1839.56|1838.94|1838.44|618
1642731300000|2022-01-21 02:15:00|1839.61|1839.11|1839.32|1838.82|1839.83|1839.33|1838.7|1838.3|659
1642731600000|2022-01-21 02:20:00|1839.31|1838.81|1839.99|1839.49|1840.19|1839.73|1839.11|1838.61|485
1642731900000|2022-01-21 02:25:00|1839.97|1839.47|1840.43|1839.93|1840.46|1839.96|1839.44|1838.94|526
1642732200000|2022-01-21 02:30:00|1840.41|1839.91|1840.81|1840.31|1840.94|1840.44|1839.81|1839.35|1000
1642732500000|2022-01-21 02:35:00|1840.84|1840.34|1840.54|1840.04|1841.04|1840.54|1840.16|1839.7|750
1642732800000|2022-01-21 02:40:00|1840.53|1840.03|1841.4|1840.9|1841.49|1840.99|1840.44|1839.95|596
1642733100000|2022-01-21 02:45:00|1841.39|1840.89|1840.88|1840.38|1841.59|1841.09|1840.73|1840.29|734
1642733400000|2022-01-21 02:50:00|1840.89|1840.39|1840.88|1840.38|1841.46|1840.96|1840.53|1840.03|629
1642733700000|2022-01-21 02:55:00|1840.89|1840.39|1841.52|1841.02|1841.89|1841.39|1840.72|1840.22|718
1642734000000|2022-01-21 03:00:00|1841.51|1841.01|1841.71|1841.21|1841.82|1841.39|1841.31|1840.81|654
1642734300000|2022-01-21 03:05:00|1841.7|1841.2|1841.44|1840.94|1841.71|1841.21|1840.97|1840.52|616
1642734600000|2022-01-21 03:10:00|1841.38|1840.88|1841.74|1841.24|1842.04|1841.54|1841.08|1840.58|707
1642734900000|2022-01-21 03:15:00|1841.72|1841.22|1841.36|1840.86|1841.75|1841.25|1841.29|1840.79|666
1642735200000|2022-01-21 03:20:00|1841.35|1840.85|1841.86|1841.36|1841.96|1841.53|1841.14|1840.64|568
1642735500000|2022-01-21 03:25:00|1841.85|1841.35|1842.02|1841.72|1842.21|1841.72|1841.47|1840.97|557
1642735800000|2022-01-21 03:30:00|1841.96|1841.66|1842.09|1841.59|1842.32|1841.88|1841.87|1841.43|519
1642736100000|2022-01-21 03:35:00|1842.08|1841.58|1841.96|1841.46|1842.09|1841.59|1841.71|1841.21|353
1642736400000|2022-01-21 03:40:00|1841.97|1841.47|1841.82|1841.32|1842.02|1841.52|1841.65|1841.15|370
1642736700000|2022-01-21 03:45:00|1841.81|1841.31|1841.33|1840.83|1841.88|1841.38|1841.24|1840.74|434
1642737000000|2022-01-21 03:50:00|1841.34|1840.84|1841.29|1840.79|1841.45|1840.95|1841.07|1840.65|329
1642737300000|2022-01-21 03:55:00|1841.28|1840.78|1841.12|1840.62|1841.32|1840.86|1840.97|1840.51|267
1642737600000|2022-01-21 04:00:00|1841.11|1840.61|1840.84|1840.34|1841.21|1840.71|1840.73|1840.23|349
1642737900000|2022-01-21 04:05:00|1840.82|1840.32|1841.05|1840.55|1841.19|1840.69|1840.73|1840.23|370
1642738200000|2022-01-21 04:10:00|1841.04|1840.54|1841.2|1840.9|1841.39|1840.91|1840.71|1840.3|401
1642738500000|2022-01-21 04:15:00|1841.17|1840.87|1841.28|1840.78|1841.69|1841.19|1841.07|1840.57|361
1642738800000|2022-01-21 04:20:00|1841.3|1840.8|1841.35|1840.85|1841.4|1840.9|1841.25|1840.75|230
1642739100000|2022-01-21 04:25:00|1841.34|1840.84|1841.49|1840.99|1841.6|1841.1|1841.16|1840.66|327
1642739400000|2022-01-21 04:30:00|1841.51|1841.01|1841.67|1841.17|1841.68|1841.18|1841.26|1840.76|369
1642739700000|2022-01-21 04:35:00|1841.69|1841.19|1841.64|1841.14|1841.91|1841.46|1841.49|1841.05|274
1642740000000|2022-01-21 04:40:00|1841.6|1841.1|1841.82|1841.32|1841.87|1841.37|1841.58|1841.08|254
1642740300000|2022-01-21 04:45:00|1841.81|1841.31|1842.02|1841.72|1842.19|1841.73|1841.72|1841.29|302
1642740600000|2022-01-21 04:50:00|1842.03|1841.73|1842.02|1841.52|1842.23|1841.73|1841.89|1841.42|340
1642740900000|2022-01-21 04:55:00|1842.04|1841.54|1841.76|1841.26|1842.11|1841.71|1841.71|1841.26|255
1642741200000|2022-01-21 05:00:00|1841.7|1841.2|1841.48|1840.98|1841.7|1841.2|1841.35|1840.94|335
1642741500000|2022-01-21 05:05:00|1841.39|1841.09|1841.15|1840.65|1841.57|1841.17|1841.09|1840.59|287
1642741800000|2022-01-21 05:10:00|1841.16|1840.66|1841.09|1840.59|1841.17|1840.67|1840.81|1840.31|304
1642742100000|2022-01-21 05:15:00|1841.08|1840.58|1841.13|1840.63|1841.16|1840.73|1840.96|1840.55|224
1642742400000|2022-01-21 05:20:00|1841.14|1840.64|1840.93|1840.43|1841.23|1840.73|1840.92|1840.42|233
1642742700000|2022-01-21 05:25:00|1840.94|1840.44|1841.26|1840.76|1841.47|1840.97|1840.93|1840.43|279
1642743000000|2022-01-21 05:30:00|1841.24|1840.74|1840.57|1840.07|1841.33|1840.91|1840.16|1839.76|777
1642743300000|2022-01-21 05:35:00|1840.56|1840.06|1841.42|1840.92|1841.44|1840.99|1840.19|1839.78|549
1642743600000|2022-01-21 05:40:00|1841.4|1840.9|1841.79|1841.29|1841.89|1841.39|1841.21|1840.79|525
1642743900000|2022-01-21 05:45:00|1841.8|1841.3|1842.22|1841.72|1842.32|1841.85|1841.71|1841.28|566
1642744200000|2022-01-21 05:50:00|1842.21|1841.71|1841.48|1840.98|1842.38|1841.96|1841.25|1840.85|583
1642744500000|2022-01-21 05:55:00|1841.45|1840.95|1841.71|1841.21|1841.87|1841.43|1841.32|1840.86|481
1642744800000|2022-01-21 06:00:00|1841.7|1841.2|1841.54|1841.04|1841.71|1841.31|1841.28|1840.78|519
1642745100000|2022-01-21 06:05:00|1841.52|1841.02|1840.57|1840.07|1841.54|1841.16|1840.55|1840.05|488
1642745400000|2022-01-21 06:10:00|1840.55|1840.05|1840.66|1840.16|1840.79|1840.41|1840.39|1839.99|574
1642745700000|2022-01-21 06:15:00|1840.68|1840.18|1840.86|1840.36|1841|1840.59|1840.51|1840.05|473
1642746000000|2022-01-21 06:20:00|1840.87|1840.37|1840.79|1840.29|1841.06|1840.64|1840.62|1840.2|415
1642746300000|2022-01-21 06:25:00|1840.8|1840.3|1840.49|1839.99|1840.97|1840.51|1840.37|1839.88|494
1642746600000|2022-01-21 06:30:00|1840.48|1839.98|1841.02|1840.52|1841.44|1840.94|1840.43|1839.93|668
1642746900000|2022-01-21 06:35:00|1841.03|1840.53|1840.28|1839.78|1841.07|1840.57|1839.98|1839.57|627
1642747200000|2022-01-21 06:40:00|1840.29|1839.79|1840.59|1840.09|1840.65|1840.23|1840.06|1839.64|601
1642747500000|2022-01-21 06:45:00|1840.61|1840.11|1840.72|1840.22|1840.94|1840.44|1840.23|1839.82|549
1642747800000|2022-01-21 06:50:00|1840.64|1840.34|1841.63|1841.13|1841.65|1841.23|1840.39|1839.97|644
1642748100000|2022-01-21 06:55:00|1841.64|1841.14|1840.69|1840.19|1841.71|1841.21|1840.6|1840.14|819
1642748400000|2022-01-21 07:00:00|1840.68|1840.18|1842.3|1841.8|1842.37|1842|1840.18|1839.68|656
1642748700000|2022-01-21 07:05:00|1842.28|1841.78|1842.45|1841.95|1842.83|1842.42|1841.9|1841.4|760
1642749000000|2022-01-21 07:10:00|1842.42|1841.92|1842.47|1841.97|1842.85|1842.35|1842.24|1841.8|659
1642749300000|2022-01-21 07:15:00|1842.51|1842.01|1842.89|1842.39|1843.11|1842.66|1842.24|1841.86|658
1642749600000|2022-01-21 07:20:00|1842.9|1842.4|1841.88|1841.38|1842.9|1842.4|1841.27|1840.87|687
1642749900000|2022-01-21 07:25:00|1841.87|1841.37|1841.36|1840.86|1842.15|1841.74|1841.23|1840.83|621
1642750200000|2022-01-21 07:30:00|1841.4|1840.9|1841.24|1840.94|1841.53|1841.14|1840.84|1840.37|598
1642750500000|2022-01-21 07:35:00|1841.23|1840.93|1839.53|1839.23|1841.35|1841.03|1839.36|1838.87|832
1642750800000|2022-01-21 07:40:00|1839.54|1839.24|1839.62|1839.12|1839.75|1839.35|1838.6|1838.16|928
1642751100000|2022-01-21 07:45:00|1839.65|1839.15|1838.94|1838.44|1839.84|1839.41|1838.77|1838.27|698
1642751400000|2022-01-21 07:50:00|1838.95|1838.45|1838.47|1837.97|1839.4|1839.01|1838.19|1837.69|733
1642751700000|2022-01-21 07:55:00|1838.46|1837.96|1838.23|1837.93|1838.5|1838.1|1836.86|1836.56|898
1642752000000|2022-01-21 08:00:00|1838.25|1837.95|1838.86|1838.36|1839.33|1838.93|1837.8|1837.5|986
1642752300000|2022-01-21 08:05:00|1838.87|1838.37|1838.11|1837.81|1838.87|1838.55|1838.04|1837.69|787
1642752600000|2022-01-21 08:10:00|1838.1|1837.8|1837.47|1837.17|1838.18|1837.8|1836.86|1836.53|962
1642752900000|2022-01-21 08:15:00|1837.49|1837.19|1832|1831.7|1837.83|1837.45|1831.76|1831.45|1281
1642753200000|2022-01-21 08:20:00|1832.01|1831.71|1832.08|1831.78|1832.46|1832.12|1831.96|1831.56|1036
1642753500000|2022-01-21 08:25:00|1832.1|1831.8|1833.71|1833.21|1833.78|1833.4|1831.96|1831.57|986
1642753800000|2022-01-21 08:30:00|1833.62|1833.32|1832.26|1831.96|1833.71|1833.32|1832.25|1831.89|813
1642754100000|2022-01-21 08:35:00|1832.27|1831.97|1832.49|1832.19|1833.66|1833.31|1832.04|1831.72|833
1642754400000|2022-01-21 08:40:00|1832.48|1832.18|1832.87|1832.57|1833.23|1832.93|1832.02|1831.62|800
1642754700000|2022-01-21 08:45:00|1832.97|1832.47|1832.78|1832.48|1833.45|1833.05|1832.47|1832.09|630
1642755000000|2022-01-21 08:50:00|1832.8|1832.5|1832.23|1831.73|1833.36|1833.03|1831.31|1830.96|870
1642755300000|2022-01-21 08:55:00|1832.03|1831.72|1831.84|1831.54|1832.29|1831.91|1828.7|1828.4|1203
1642755600000|2022-01-21 09:00:00|1831.82|1831.52|1832.71|1832.21|1832.71|1832.21|1830.74|1830.34|870
1642755900000|2022-01-21 09:05:00|1832.7|1832.2|1831.82|1831.52|1832.73|1832.23|1831.8|1831.4|761
1642756200000|2022-01-21 09:10:00|1831.92|1831.42|1831.67|1831.37|1832.03|1831.67|1831.13|1830.74|680
1642756500000|2022-01-21 09:15:00|1831.66|1831.36|1832.56|1832.06|1832.78|1832.38|1831.58|1831.27|714
1642756800000|2022-01-21 09:20:00|1832.54|1832.04|1832.01|1831.51|1832.59|1832.17|1831.58|1831.2|575
1642757100000|2022-01-21 09:25:00|1832|1831.5|1831.42|1831.12|1832.31|1831.99|1831.26|1830.9|617
1642757400000|2022-01-21 09:30:00|1831.52|1831.02|1833.01|1832.71|1833.47|1833.07|1831.36|1830.96|730
1642757700000|2022-01-21 09:35:00|1833|1832.7|1832.61|1832.31|1833.61|1833.21|1832.48|1832.1|616
1642758000000|2022-01-21 09:40:00|1832.73|1832.23|1833.43|1833.13|1833.54|1833.14|1832.56|1832.18|652
1642758300000|2022-01-21 09:45:00|1833.42|1833.12|1833.68|1833.38|1833.79|1833.39|1833.31|1832.95|461
1642758600000|2022-01-21 09:50:00|1833.79|1833.29|1834.07|1833.77|1834.65|1834.24|1833.33|1832.97|686
1642758900000|2022-01-21 09:55:00|1834.2|1833.7|1834.28|1833.98|1834.39|1834.05|1833.81|1833.33|605
1642759200000|2022-01-21 10:00:00|1834.26|1833.96|1834.27|1833.97|1834.57|1834.16|1833.73|1833.34|585
1642759500000|2022-01-21 10:05:00|1834.3|1834|1835.3|1835|1836|1835.6|1834.2|1833.82|586
1642759800000|2022-01-21 10:10:00|1835.29|1834.99|1834.64|1834.34|1835.67|1835.28|1834.51|1834.13|515
1642760100000|2022-01-21 10:15:00|1834.63|1834.33|1834.57|1834.27|1835|1834.6|1834.31|1833.93|509
1642760400000|2022-01-21 10:20:00|1834.56|1834.26|1834.44|1834.14|1834.87|1834.48|1834.17|1833.78|487
1642760700000|2022-01-21 10:25:00|1834.41|1834.11|1835.11|1834.61|1835.11|1834.72|1834.29|1833.91|471
1642761000000|2022-01-21 10:30:00|1835.12|1834.62|1834.81|1834.51|1835.14|1834.74|1834.37|1833.98|500
1642761300000|2022-01-21 10:35:00|1834.8|1834.5|1834.95|1834.45|1835.18|1834.8|1834.69|1834.3|350
1642761600000|2022-01-21 10:40:00|1834.96|1834.46|1835.41|1834.91|1835.41|1835.01|1834.76|1834.38|393
1642761900000|2022-01-21 10:45:00|1835.3|1835|1834.45|1834.15|1835.38|1835.01|1834.41|1834.02|448
1642762200000|2022-01-21 10:50:00|1834.43|1834.13|1834.22|1833.92|1834.58|1834.19|1834.11|1833.74|275
1642762500000|2022-01-21 10:55:00|1834.21|1833.91|1834.21|1833.91|1834.33|1833.95|1833.77|1833.4|460
1642762800000|2022-01-21 11:00:00|1834.32|1833.82|1834.09|1833.59|1834.36|1833.96|1833.77|1833.47|430
1642763100000|2022-01-21 11:05:00|1834.1|1833.6|1834.19|1833.89|1834.54|1834.13|1833.83|1833.49|481
1642763400000|2022-01-21 11:10:00|1834.2|1833.9|1834.22|1833.72|1834.54|1834.14|1833.88|1833.49|448
1642763700000|2022-01-21 11:15:00|1834.1|1833.8|1834.53|1834.03|1834.54|1834.13|1834.08|1833.72|465
1642764000000|2022-01-21 11:20:00|1834.42|1834.12|1834.64|1834.34|1835.02|1834.62|1834.41|1834.01|604
1642764300000|2022-01-21 11:25:00|1834.65|1834.35|1833.88|1833.58|1835.06|1834.67|1833.88|1833.49|432
1642764600000|2022-01-21 11:30:00|1833.89|1833.59|1833.25|1832.95|1834.02|1833.69|1833.03|1832.66|668
1642764900000|2022-01-21 11:35:00|1833.24|1832.94|1833.6|1833.3|1833.95|1833.63|1833.17|1832.76|651
1642765200000|2022-01-21 11:40:00|1833.61|1833.31|1833.65|1833.35|1834.02|1833.63|1833.43|1833.07|433
1642765500000|2022-01-21 11:45:00|1833.64|1833.34|1833.29|1832.99|1834.18|1833.87|1833.26|1832.88|614
1642765800000|2022-01-21 11:50:00|1833.34|1833.04|1833.48|1833.18|1833.75|1833.37|1833.09|1832.71|602
1642766100000|2022-01-21 11:55:00|1833.49|1833.19|1832.2|1831.9|1833.9|1833.6|1832.19|1831.89|621
1642766400000|2022-01-21 12:00:00|1832.21|1831.91|1833.31|1832.81|1833.86|1833.49|1831.32|1830.95|906
1642766700000|2022-01-21 12:05:00|1833.22|1832.92|1833.42|1833.12|1833.57|1833.26|1832.37|1831.93|705
1642767000000|2022-01-21 12:10:00|1833.56|1833.06|1834.16|1833.86|1834.44|1834.07|1832.87|1832.48|747
1642767300000|2022-01-21 12:15:00|1834.15|1833.85|1834.25|1833.95|1834.85|1834.45|1833.97|1833.67|728
1642767600000|2022-01-21 12:20:00|1834.28|1833.98|1834.86|1834.36|1834.99|1834.62|1834.11|1833.72|538
1642767900000|2022-01-21 12:25:00|1834.88|1834.38|1836.59|1836.29|1836.75|1836.4|1834.59|1834.18|683
1642768200000|2022-01-21 12:30:00|1836.61|1836.31|1835.68|1835.38|1836.72|1836.36|1835.49|1835.09|814
1642768500000|2022-01-21 12:35:00|1835.69|1835.39|1835.6|1835.1|1836.36|1835.98|1835.43|1835.02|694
1642768800000|2022-01-21 12:40:00|1835.61|1835.11|1834.38|1834.08|1835.62|1835.2|1834.04|1833.65|690
1642769100000|2022-01-21 12:45:00|1834.39|1834.09|1834.56|1834.26|1834.69|1834.34|1834.1|1833.62|695
1642769400000|2022-01-21 12:50:00|1834.64|1834.34|1835.06|1834.56|1835.28|1834.89|1834.04|1833.64|827
1642769700000|2022-01-21 12:55:00|1834.95|1834.65|1835.41|1835.11|1836.08|1835.71|1834.88|1834.5|808
1642770000000|2022-01-21 13:00:00|1835.36|1835.06|1835.92|1835.62|1836.71|1836.41|1834.6|1834.2|1111
1642770300000|2022-01-21 13:05:00|1835.91|1835.61|1839.38|1839.08|1840.39|1839.89|1835.78|1835.43|1346
1642770600000|2022-01-21 13:10:00|1839.34|1839.04|1837.4|1837.1|1840.02|1839.52|1837.28|1836.94|1367
1642770900000|2022-01-21 13:15:00|1837.48|1837.18|1838.5|1838.2|1838.73|1838.43|1837.08|1836.63|1013
1642771200000|2022-01-21 13:20:00|1838.51|1838.21|1838.93|1838.43|1839.49|1839.14|1837.51|1837.12|1314
1642771500000|2022-01-21 13:25:00|1838.79|1838.49|1838.7|1838.4|1839.77|1839.43|1837.81|1837.47|1233
1642771800000|2022-01-21 13:30:00|1838.68|1838.38|1837.98|1837.68|1839.38|1839.01|1837.83|1837.44|1180
1642772100000|2022-01-21 13:35:00|1837.99|1837.69|1840.07|1839.57|1840.33|1840.03|1837.73|1837.43|1171
1642772400000|2022-01-21 13:40:00|1839.97|1839.67|1840.09|1839.79|1840.8|1840.43|1839.73|1839.41|996
1642772700000|2022-01-21 13:45:00|1840.1|1839.8|1840.34|1840.04|1840.78|1840.4|1839.93|1839.63|900
1642773000000|2022-01-21 13:50:00|1840.44|1839.94|1841.25|1840.95|1841.33|1840.98|1840.24|1839.87|889
1642773300000|2022-01-21 13:55:00|1841.24|1840.94|1841.55|1841.25|1842.3|1841.93|1841.14|1840.82|1031
1642773600000|2022-01-21 14:00:00|1841.54|1841.24|1840.86|1840.36|1841.93|1841.63|1840.66|1840.32|1188
1642773900000|2022-01-21 14:05:00|1840.76|1840.46|1842.69|1842.39|1842.93|1842.63|1840.72|1840.42|1146
1642774200000|2022-01-21 14:10:00|1842.68|1842.38|1842.36|1842.06|1843.45|1843.13|1841.58|1841.25|1251
1642774500000|2022-01-21 14:15:00|1842.34|1842.04|1842.8|1842.5|1843.11|1842.77|1842.28|1841.98|1190
1642774800000|2022-01-21 14:20:00|1842.79|1842.49|1842.58|1842.28|1842.92|1842.62|1841.8|1841.5|1051
1642775100000|2022-01-21 14:25:00|1842.57|1842.27|1842.55|1842.25|1842.73|1842.4|1841.67|1841.31|787
1642775400000|2022-01-21 14:30:00|1842.48|1842.18|1840.84|1840.54|1842.78|1842.48|1840.63|1840.33|958
1642775700000|2022-01-21 14:35:00|1840.83|1840.53|1842.85|1842.35|1842.85|1842.5|1840.47|1840.11|931
1642776000000|2022-01-21 14:40:00|1842.75|1842.45|1841.48|1841.18|1842.97|1842.67|1840.32|1839.99|1009
1642776300000|2022-01-21 14:45:00|1841.32|1841.02|1841.47|1841.17|1842.4|1842.1|1840.92|1840.62|898
1642776600000|2022-01-21 14:50:00|1841.41|1841.11|1840.6|1840.3|1842.16|1841.86|1840.49|1840.14|860
1642776900000|2022-01-21 14:55:00|1840.63|1840.33|1840.91|1840.61|1841.87|1841.51|1840.17|1839.78|929
1642777200000|2022-01-21 15:00:00|1840.99|1840.69|1838.69|1838.39|1841|1840.7|1837.9|1837.52|1069
1642777500000|2022-01-21 15:05:00|1838.82|1838.32|1837.76|1837.26|1839.53|1839.12|1837.65|1837.26|892
1642777800000|2022-01-21 15:10:00|1837.79|1837.29|1836.53|1836.03|1838.25|1837.85|1835.48|1835.11|1038
1642778100000|2022-01-21 15:15:00|1836.54|1836.04|1835.76|1835.46|1837.98|1837.59|1835.68|1835.3|924
1642778400000|2022-01-21 15:20:00|1835.77|1835.47|1835.19|1834.89|1837.28|1836.87|1835.13|1834.74|1044
1642778700000|2022-01-21 15:25:00|1835.24|1834.94|1834.45|1834.15|1835.66|1835.21|1833.57|1833.2|1015
1642779000000|2022-01-21 15:30:00|1834.47|1834.17|1835.65|1835.35|1836.2|1835.83|1834.34|1834.02|956
1642779300000|2022-01-21 15:35:00|1835.66|1835.36|1835|1834.7|1835.83|1835.44|1833.67|1833.29|986
1642779600000|2022-01-21 15:40:00|1834.99|1834.69|1833.27|1832.97|1835.93|1835.51|1832.97|1832.65|997
1642779900000|2022-01-21 15:45:00|1833.31|1833.01|1834.04|1833.54|1834.04|1833.66|1832.09|1831.79|964
1642780200000|2022-01-21 15:50:00|1834.05|1833.55|1834.5|1834.2|1834.67|1834.34|1833.01|1832.7|895
1642780500000|2022-01-21 15:55:00|1834.53|1834.23|1834.88|1834.38|1835.45|1835.1|1834.38|1834.08|834
1642780800000|2022-01-21 16:00:00|1834.84|1834.54|1833.13|1832.83|1835.43|1835.05|1833.03|1832.62|855
1642781100000|2022-01-21 16:05:00|1833.14|1832.84|1833.51|1833.21|1833.82|1833.52|1833.02|1832.64|807
1642781400000|2022-01-21 16:10:00|1833.65|1833.35|1832.11|1831.81|1833.68|1833.38|1832.02|1831.72|771
1642781700000|2022-01-21 16:15:00|1832.1|1831.8|1832.61|1832.31|1832.75|1832.45|1831.55|1831.25|712
1642782000000|2022-01-21 16:20:00|1832.65|1832.35|1833.79|1833.49|1833.79|1833.49|1832.58|1832.28|805
1642782300000|2022-01-21 16:25:00|1833.85|1833.55|1834.05|1833.75|1835.12|1834.82|1833.76|1833.46|735
1642782600000|2022-01-21 16:30:00|1834.04|1833.74|1834.94|1834.64|1835.12|1834.82|1833.99|1833.69|686
1642782900000|2022-01-21 16:35:00|1834.91|1834.61|1835.12|1834.82|1835.27|1834.97|1834.33|1834.03|601
1642783200000|2022-01-21 16:40:00|1835.11|1834.81|1834.19|1833.89|1835.16|1834.86|1834.17|1833.87|567
1642783500000|2022-01-21 16:45:00|1834.2|1833.9|1833.06|1832.76|1834.2|1833.9|1832.48|1832.18|693
1642783800000|2022-01-21 16:50:00|1833.05|1832.75|1833.04|1832.74|1833.47|1833.17|1832.73|1832.34|634
1642784100000|2022-01-21 16:55:00|1833.03|1832.73|1835.21|1834.91|1835.35|1835.05|1833|1832.7|652
1642784400000|2022-01-21 17:00:00|1835.2|1834.9|1833.41|1833.11|1835.35|1835.01|1833.28|1832.88|685
1642784700000|2022-01-21 17:05:00|1833.42|1833.12|1833.43|1833.13|1834.18|1833.79|1833.33|1832.97|585
1642785000000|2022-01-21 17:10:00|1833.45|1833.15|1833.83|1833.33|1834.09|1833.74|1833.11|1832.81|710
1642785300000|2022-01-21 17:15:00|1833.84|1833.34|1833.59|1833.29|1833.94|1833.57|1833.05|1832.68|570
1642785600000|2022-01-21 17:20:00|1833.56|1833.26|1832.85|1832.55|1833.65|1833.3|1832.78|1832.39|628
1642785900000|2022-01-21 17:25:00|1832.86|1832.56|1833.54|1833.04|1833.54|1833.14|1832.51|1832.19|552
1642786200000|2022-01-21 17:30:00|1833.43|1833.13|1833.75|1833.45|1833.93|1833.54|1833.14|1832.84|572
1642786500000|2022-01-21 17:35:00|1833.74|1833.44|1832.5|1832.2|1833.95|1833.65|1831.39|1830.99|661
1642786800000|2022-01-21 17:40:00|1832.52|1832.22|1833.19|1832.89|1833.52|1833.13|1832.44|1832.08|676
1642787100000|2022-01-21 17:45:00|1833.2|1832.9|1833.4|1833.1|1833.56|1833.2|1832.54|1832.22|673
1642787400000|2022-01-21 17:50:00|1833.41|1833.11|1833.02|1832.72|1833.61|1833.3|1832.79|1832.41|555
1642787700000|2022-01-21 17:55:00|1833.12|1832.82|1833.02|1832.72|1833.73|1833.32|1832.78|1832.37|581
1642788000000|2022-01-21 18:00:00|1832.94|1832.64|1831.96|1831.66|1833.12|1832.71|1831.85|1831.46|554
1642788300000|2022-01-21 18:05:00|1831.97|1831.67|1832.42|1832.12|1832.63|1832.26|1831.79|1831.41|574
1642788600000|2022-01-21 18:10:00|1832.39|1832.09|1832.06|1831.76|1832.97|1832.59|1831.87|1831.52|618
1642788900000|2022-01-21 18:15:00|1832.05|1831.75|1832.77|1832.47|1832.99|1832.6|1832.01|1831.63|714
1642789200000|2022-01-21 18:20:00|1832.88|1832.38|1832.52|1832.22|1832.88|1832.56|1831.77|1831.44|826
1642789500000|2022-01-21 18:25:00|1832.5|1832.2|1831.7|1831.4|1832.62|1832.23|1831.41|1831.11|826
1642789800000|2022-01-21 18:30:00|1831.73|1831.43|1830.46|1830.16|1831.95|1831.65|1830.4|1830.05|876
1642790100000|2022-01-21 18:35:00|1830.45|1830.15|1831.91|1831.61|1832.18|1831.78|1830.39|1830.08|816
1642790400000|2022-01-21 18:40:00|1831.93|1831.63|1832.31|1832.01|1832.35|1832.03|1831.59|1831.27|721
1642790700000|2022-01-21 18:45:00|1832.33|1832.03|1832.3|1832|1832.4|1832.09|1831.79|1831.44|586
1642791000000|2022-01-21 18:50:00|1832.29|1831.99|1832.89|1832.59|1833.06|1832.7|1832.21|1831.89|710
1642791300000|2022-01-21 18:55:00|1832.9|1832.6|1832.36|1832.06|1833.05|1832.67|1832.25|1831.87|656
1642791600000|2022-01-21 19:00:00|1832.39|1832.09|1832.53|1832.23|1832.72|1832.32|1832.05|1831.66|608
1642791900000|2022-01-21 19:05:00|1832.46|1832.16|1832.21|1831.91|1832.63|1832.21|1831.87|1831.57|656
1642792200000|2022-01-21 19:10:00|1832.22|1831.92|1832.18|1831.88|1832.47|1832.13|1831.87|1831.54|536
1642792500000|2022-01-21 19:15:00|1832.3|1831.8|1831.99|1831.69|1832.34|1831.94|1831.92|1831.56|533
1642792800000|2022-01-21 19:20:00|1831.98|1831.68|1831.85|1831.55|1832.35|1831.97|1831.81|1831.5|456
1642793100000|2022-01-21 19:25:00|1831.83|1831.53|1831.36|1831.06|1831.91|1831.57|1831.17|1830.83|574
1642793400000|2022-01-21 19:30:00|1831.35|1831.05|1831.19|1830.69|1831.46|1831.1|1831.01|1830.63|581
1642793700000|2022-01-21 19:35:00|1831.2|1830.7|1831.42|1831.12|1831.92|1831.55|1830.85|1830.54|646
1642794000000|2022-01-21 19:40:00|1831.55|1831.05|1831.77|1831.47|1832.23|1831.9|1831.38|1831|726
1642794300000|2022-01-21 19:45:00|1831.76|1831.46|1832.84|1832.34|1832.9|1832.53|1831.75|1831.36|597
1642794600000|2022-01-21 19:50:00|1832.83|1832.33|1832.68|1832.18|1832.89|1832.54|1832.13|1831.77|630
1642794900000|2022-01-21 19:55:00|1832.57|1832.27|1831.8|1831.5|1832.68|1832.32|1831.49|1831.09|763
1642795200000|2022-01-21 20:00:00|1831.79|1831.49|1831|1830.7|1831.79|1831.49|1830.5|1830.1|811
1642795500000|2022-01-21 20:05:00|1831.06|1830.56|1830.79|1830.29|1831.25|1830.85|1830.72|1830.29|671
1642795800000|2022-01-21 20:10:00|1830.78|1830.28|1829.11|1828.81|1830.82|1830.41|1828.82|1828.52|1022
1642796100000|2022-01-21 20:15:00|1829.16|1828.86|1829.61|1829.31|1829.89|1829.52|1828.82|1828.32|971
1642796400000|2022-01-21 20:20:00|1829.62|1829.32|1829.95|1829.45|1830.25|1829.8|1829.43|1829.01|790
1642796700000|2022-01-21 20:25:00|1829.97|1829.47|1829.23|1828.73|1829.97|1829.47|1828.94|1828.52|797
1642797000000|2022-01-21 20:30:00|1829.16|1828.66|1830.37|1829.87|1830.53|1830.03|1829.03|1828.53|849
1642797300000|2022-01-21 20:35:00|1830.35|1829.85|1829.78|1829.28|1830.48|1830.11|1829.66|1829.27|710
1642797600000|2022-01-21 20:40:00|1829.77|1829.27|1830.31|1829.81|1830.57|1830.1|1829.76|1829.26|780
1642797900000|2022-01-21 20:45:00|1830.32|1829.82|1830.08|1829.58|1830.43|1830.02|1829.55|1829.13|746
1642798200000|2022-01-21 20:50:00|1830.02|1829.52|1830.08|1829.58|1830.52|1830.21|1829.81|1829.43|717
1642798500000|2022-01-21 20:55:00|1830.06|1829.56|1832.14|1831.84|1832.36|1831.86|1830.05|1829.55|868
1642798800000|2022-01-21 21:00:00|1832.02|1831.72|1831.21|1830.71|1832.07|1831.72|1831.02|1830.52|700
1642799100000|2022-01-21 21:05:00|1831.26|1830.76|1831.53|1831.03|1831.66|1831.16|1831.1|1830.6|434
1642799400000|2022-01-21 21:10:00|1831.58|1831.08|1831.71|1831.21|1832.05|1831.55|1831.33|1830.83|377
1642799700000|2022-01-21 21:15:00|1831.69|1831.19|1831.77|1831.27|1831.91|1831.41|1831.49|1830.99|331
1642800000000|2022-01-21 21:20:00|1831.69|1831.19|1831.8|1831.3|1831.94|1831.44|1831.67|1831.17|208
1642800300000|2022-01-21 21:25:00|1831.81|1831.31|1831.5|1831|1831.91|1831.41|1831.29|1830.79|323
1642800600000|2022-01-21 21:30:00|1831.49|1830.99|1833.71|1833.21|1834|1833.5|1831.37|1830.87|445
1642800900000|2022-01-21 21:35:00|1833.66|1833.16|1832.98|1832.48|1833.8|1833.33|1832.92|1832.48|297
1642801200000|2022-01-21 21:40:00|1832.95|1832.45|1833.79|1833.29|1833.82|1833.32|1832.88|1832.38|284
1642801500000|2022-01-21 21:45:00|1833.81|1833.31|1833.97|1833.47|1834.13|1833.63|1833.39|1832.89|288
1642801800000|2022-01-21 21:50:00|1833.98|1833.48|1834.77|1834.27|1834.85|1834.35|1833.84|1833.34|316
1642802100000|2022-01-21 21:55:00|1834.72|1834.22|1834.87|1834.37|1835.44|1834.94|1834.45|1833.95|407
1642978800000|2022-01-23 23:00:00|1833.52|1833.02|1833.31|1832.81|1833.6|1833.1|1832.01|1831.51|739
1642979100000|2022-01-23 23:05:00|1833.34|1832.84|1834.13|1833.63|1834.38|1833.88|1833.33|1832.83|569
1642979400000|2022-01-23 23:10:00|1834.11|1833.61|1834.62|1834.12|1834.76|1834.26|1833.95|1833.45|579
1642979700000|2022-01-23 23:15:00|1834.5|1834|1835.08|1834.58|1835.52|1835.02|1834.25|1833.75|562
1642980000000|2022-01-23 23:20:00|1834.98|1834.48|1835.14|1834.64|1835.52|1835.02|1834.85|1834.35|385
1642980300000|2022-01-23 23:25:00|1835.13|1834.63|1836.46|1835.96|1836.68|1836.18|1835.01|1834.51|545
1642980600000|2022-01-23 23:30:00|1836.47|1835.97|1836.53|1836.03|1837.46|1837.05|1836.4|1835.93|553
1642980900000|2022-01-23 23:35:00|1836.54|1836.04|1836.26|1835.76|1836.74|1836.28|1835.93|1835.49|335
1642981200000|2022-01-23 23:40:00|1836.24|1835.74|1836.06|1835.56|1836.47|1835.97|1835.68|1835.19|359
1642981500000|2022-01-23 23:45:00|1836.04|1835.54|1835.35|1834.85|1836.21|1835.78|1835.06|1834.63|413
1642981800000|2022-01-23 23:50:00|1835.33|1834.83|1834.64|1834.34|1835.39|1835.01|1834.4|1833.99|418
1642982100000|2022-01-23 23:55:00|1834.65|1834.35|1835.05|1834.55|1835.07|1834.68|1834.31|1833.86|466
1642982400000|2022-01-24 00:00:00|1835.06|1834.56|1834.42|1833.92|1835.24|1834.89|1833.36|1832.99|710
1642982700000|2022-01-24 00:05:00|1834.44|1833.94|1834.32|1833.82|1834.88|1834.46|1834.06|1833.75|529
1642983000000|2022-01-24 00:10:00|1834.31|1833.81|1834.2|1833.7|1834.37|1833.98|1833.86|1833.38|361
1642983300000|2022-01-24 00:15:00|1834.23|1833.73|1833.69|1833.39|1834.57|1834.07|1833.64|1833.25|390
1642983600000|2022-01-24 00:20:00|1833.73|1833.43|1834.38|1833.88|1834.57|1834.07|1833.57|1833.12|341
1642983900000|2022-01-24 00:25:00|1834.37|1833.87|1834.28|1833.78|1834.37|1833.87|1833.98|1833.48|329
1642984200000|2022-01-24 00:30:00|1834.29|1833.79|1833.76|1833.26|1834.41|1834|1833.64|1833.2|365
1642984500000|2022-01-24 00:35:00|1833.75|1833.25|1834.18|1833.68|1834.23|1833.73|1833.64|1833.21|350
1642984800000|2022-01-24 00:40:00|1834.2|1833.7|1833.78|1833.28|1834.28|1833.82|1833.63|1833.22|368
1642985100000|2022-01-24 00:45:00|1833.77|1833.27|1833.92|1833.42|1833.97|1833.49|1833.29|1832.92|469
1642985400000|2022-01-24 00:50:00|1833.94|1833.44|1834.59|1834.09|1834.66|1834.21|1833.76|1833.35|506
1642985700000|2022-01-24 00:55:00|1834.57|1834.07|1833.51|1833.01|1834.57|1834.13|1833.38|1832.94|406
1642986000000|2022-01-24 01:00:00|1833.5|1833|1833.56|1833.06|1834.16|1833.78|1833.06|1832.7|955
1642986300000|2022-01-24 01:05:00|1833.55|1833.05|1833.76|1833.26|1834.18|1833.79|1833.27|1832.82|921
1642986600000|2022-01-24 01:10:00|1833.77|1833.27|1833.74|1833.24|1834.6|1834.2|1833.55|1833.16|844
1642986900000|2022-01-24 01:15:00|1833.75|1833.25|1833.39|1833.09|1833.75|1833.27|1832.87|1832.44|763
1642987200000|2022-01-24 01:20:00|1833.36|1833.06|1833.26|1832.76|1833.67|1833.2|1832.82|1832.36|709
1642987500000|2022-01-24 01:25:00|1833.25|1832.75|1832.99|1832.49|1833.47|1833.03|1832.74|1832.38|707
1642987800000|2022-01-24 01:30:00|1832.98|1832.48|1835.48|1834.98|1835.56|1835.14|1832.84|1832.48|797
1642988100000|2022-01-24 01:35:00|1835.37|1835.07|1835.91|1835.41|1836.21|1835.71|1835.32|1834.97|722
1642988400000|2022-01-24 01:40:00|1835.9|1835.4|1836.55|1836.05|1836.69|1836.19|1835.6|1835.1|555
1642988700000|2022-01-24 01:45:00|1836.56|1836.06|1835.99|1835.49|1836.68|1836.18|1835.83|1835.33|550
1642989000000|2022-01-24 01:50:00|1835.98|1835.48|1835.95|1835.45|1836.22|1835.73|1835.59|1835.15|617
1642989300000|2022-01-24 01:55:00|1835.96|1835.46|1836.48|1835.98|1836.51|1836.01|1835.3|1834.85|662
1642989600000|2022-01-24 02:00:00|1836.49|1835.99|1836.95|1836.45|1837.12|1836.62|1836.11|1835.61|572
1642989900000|2022-01-24 02:05:00|1836.96|1836.46|1836.45|1835.95|1836.96|1836.46|1835.96|1835.57|434
1642990200000|2022-01-24 02:10:00|1836.44|1835.94|1835.9|1835.4|1836.55|1836.2|1835.84|1835.34|377
1642990500000|2022-01-24 02:15:00|1835.91|1835.41|1836.29|1835.79|1836.29|1835.79|1835.59|1835.17|316
1642990800000|2022-01-24 02:20:00|1836.24|1835.74|1836.64|1836.14|1836.75|1836.39|1836.21|1835.71|303
1642991100000|2022-01-24 02:25:00|1836.65|1836.15|1837.15|1836.65|1837.25|1836.79|1836.54|1836.14|355
1642991400000|2022-01-24 02:30:00|1837.16|1836.66|1836.92|1836.42|1837.26|1836.82|1836.3|1835.91|499
1642991700000|2022-01-24 02:35:00|1836.91|1836.41|1837.35|1836.85|1837.37|1836.95|1836.52|1836.1|442
1642992000000|2022-01-24 02:40:00|1837.33|1836.83|1837.54|1837.04|1837.66|1837.26|1836.86|1836.45|495
1642992300000|2022-01-24 02:45:00|1837.53|1837.03|1837.47|1836.97|1837.61|1837.17|1837.06|1836.65|446
1642992600000|2022-01-24 02:50:00|1837.48|1836.98|1836.83|1836.33|1837.68|1837.3|1836.74|1836.32|498
1642992900000|2022-01-24 02:55:00|1836.84|1836.34|1836.97|1836.47|1837.18|1836.75|1836.6|1836.18|530
1642993200000|2022-01-24 03:00:00|1836.93|1836.43|1837.01|1836.51|1837.73|1837.38|1836.82|1836.42|513
1642993500000|2022-01-24 03:05:00|1837|1836.5|1836.3|1836|1837.11|1836.7|1836.15|1835.8|404
1642993800000|2022-01-24 03:10:00|1836.4|1835.9|1836.15|1835.65|1836.44|1836.03|1835.89|1835.5|478
1642994100000|2022-01-24 03:15:00|1836.17|1835.67|1836.2|1835.9|1836.58|1836.18|1836.03|1835.61|410
1642994400000|2022-01-24 03:20:00|1836.19|1835.89|1836.27|1835.77|1836.53|1836.11|1836.13|1835.7|391
1642994700000|2022-01-24 03:25:00|1836.28|1835.78|1835.98|1835.48|1836.32|1835.92|1835.89|1835.45|337
1642995000000|2022-01-24 03:30:00|1835.99|1835.49|1836.52|1836.02|1836.57|1836.09|1835.91|1835.49|234
1642995300000|2022-01-24 03:35:00|1836.51|1836.01|1836.24|1835.74|1836.53|1836.12|1836.03|1835.63|158
1642995600000|2022-01-24 03:40:00|1836.25|1835.75|1836.34|1835.84|1836.38|1835.88|1836.01|1835.62|168
1642995900000|2022-01-24 03:45:00|1836.35|1835.85|1837.14|1836.64|1837.16|1836.76|1836.35|1835.85|268
1642996200000|2022-01-24 03:50:00|1837.13|1836.63|1837.1|1836.6|1837.39|1836.99|1836.89|1836.51|275
1642996500000|2022-01-24 03:55:00|1837.11|1836.61|1836.85|1836.35|1837.17|1836.76|1836.71|1836.35|196
1642996800000|2022-01-24 04:00:00|1836.86|1836.36|1836.94|1836.44|1836.98|1836.54|1836.46|1836.05|251
1642997100000|2022-01-24 04:05:00|1836.95|1836.45|1836.97|1836.47|1837.13|1836.7|1836.81|1836.39|245
1642997400000|2022-01-24 04:10:00|1836.96|1836.46|1837.12|1836.62|1837.31|1836.91|1836.86|1836.4|230
1642997700000|2022-01-24 04:15:00|1837.11|1836.61|1837.14|1836.64|1837.17|1836.77|1836.91|1836.46|182
1642998000000|2022-01-24 04:20:00|1837.12|1836.62|1837.51|1837.01|1837.6|1837.16|1836.99|1836.6|323
1642998300000|2022-01-24 04:25:00|1837.53|1837.03|1837.49|1836.99|1837.74|1837.29|1837.34|1836.96|220
1642998600000|2022-01-24 04:30:00|1837.48|1836.98|1837.73|1837.23|1837.75|1837.33|1837.29|1836.83|232
1642998900000|2022-01-24 04:35:00|1837.74|1837.24|1837.77|1837.27|1837.87|1837.43|1837.52|1837.07|258
1642999200000|2022-01-24 04:40:00|1837.75|1837.25|1837.65|1837.15|1837.87|1837.48|1837.51|1837.13|226
1642999500000|2022-01-24 04:45:00|1837.66|1837.16|1837.64|1837.34|1837.75|1837.35|1837.45|1837.04|198
1642999800000|2022-01-24 04:50:00|1837.62|1837.32|1838.06|1837.56|1838.12|1837.72|1837.62|1837.16|206
1643000100000|2022-01-24 04:55:00|1838.05|1837.55|1838.21|1837.71|1838.28|1837.88|1837.88|1837.47|197
1643000400000|2022-01-24 05:00:00|1838.22|1837.72|1838.41|1838.11|1838.78|1838.33|1838.06|1837.61|445
1643000700000|2022-01-24 05:05:00|1838.43|1838.13|1838.21|1837.71|1838.53|1838.13|1837.92|1837.5|327
1643001000000|2022-01-24 05:10:00|1838.19|1837.69|1837.57|1837.07|1838.33|1837.93|1837.51|1837.03|303
1643001300000|2022-01-24 05:15:00|1837.56|1837.06|1837.53|1837.23|1837.61|1837.23|1837.12|1836.71|291
1643001600000|2022-01-24 05:20:00|1837.54|1837.24|1837.45|1836.95|1837.66|1837.24|1837.1|1836.6|316
1643001900000|2022-01-24 05:25:00|1837.42|1836.92|1837.37|1836.87|1837.59|1837.2|1837.15|1836.72|350
1643002200000|2022-01-24 05:30:00|1837.36|1836.86|1837.97|1837.67|1838.35|1837.95|1837.19|1836.83|668
1643002500000|2022-01-24 05:35:00|1838.07|1837.57|1837.29|1836.99|1838.31|1837.88|1837.06|1836.68|661
1643002800000|2022-01-24 05:40:00|1837.3|1837|1837.86|1837.36|1837.98|1837.55|1837.25|1836.82|432
1643003100000|2022-01-24 05:45:00|1837.87|1837.37|1838.63|1838.13|1838.66|1838.25|1837.75|1837.37|453
1643003400000|2022-01-24 05:50:00|1838.62|1838.12|1838.78|1838.28|1838.98|1838.59|1838.44|1838|459
1643003700000|2022-01-24 05:55:00|1838.79|1838.29|1839.03|1838.73|1839.92|1839.54|1838.56|1838.18|862
1643004000000|2022-01-24 06:00:00|1839.06|1838.76|1839.08|1838.58|1839.58|1839.2|1838.8|1838.46|774
1643004300000|2022-01-24 06:05:00|1839.09|1838.59|1838.91|1838.61|1839.45|1839.06|1838.68|1838.27|612
1643004600000|2022-01-24 06:10:00|1839.01|1838.51|1838.43|1838.13|1839.05|1838.58|1838.39|1838.01|540
1643004900000|2022-01-24 06:15:00|1838.53|1838.03|1838.7|1838.2|1838.99|1838.64|1838.37|1837.9|571
1643005200000|2022-01-24 06:20:00|1838.69|1838.19|1839.06|1838.56|1839.1|1838.66|1838.4|1837.99|502
1643005500000|2022-01-24 06:25:00|1839.07|1838.57|1839.44|1838.94|1839.44|1839.02|1838.71|1838.31|531
1643005800000|2022-01-24 06:30:00|1839.42|1838.92|1838.65|1838.35|1839.46|1839.06|1838.57|1838.16|544
1643006100000|2022-01-24 06:35:00|1838.75|1838.25|1839.54|1839.04|1839.67|1839.26|1838.58|1838.21|509
1643006400000|2022-01-24 06:40:00|1839.5|1839|1839.11|1838.61|1839.65|1839.22|1839|1838.61|447
1643006700000|2022-01-24 06:45:00|1839.17|1838.67|1838.29|1837.79|1839.19|1838.69|1838.26|1837.76|434
1643007000000|2022-01-24 06:50:00|1838.26|1837.76|1837.69|1837.19|1838.29|1837.89|1836.98|1836.57|666
1643007300000|2022-01-24 06:55:00|1837.75|1837.25|1837.92|1837.42|1838.4|1837.99|1837.54|1837.17|613
1643007600000|2022-01-24 07:00:00|1837.89|1837.39|1837.41|1837.11|1838.07|1837.65|1837.18|1836.75|840
1643007900000|2022-01-24 07:05:00|1837.42|1837.12|1837.78|1837.28|1837.78|1837.28|1837.04|1836.54|667
1643008200000|2022-01-24 07:10:00|1837.72|1837.22|1837.14|1836.64|1837.73|1837.23|1836.72|1836.33|561
1643008500000|2022-01-24 07:15:00|1837.05|1836.55|1838.77|1838.27|1838.88|1838.38|1836.7|1836.3|518
1643008800000|2022-01-24 07:20:00|1838.69|1838.39|1838.6|1838.1|1839.14|1838.7|1838.08|1837.67|523
1643009100000|2022-01-24 07:25:00|1838.57|1838.07|1839.05|1838.75|1839.16|1838.75|1838.24|1837.78|506
1643009400000|2022-01-24 07:30:00|1839.11|1838.81|1838.51|1838.01|1839.69|1839.34|1838.22|1837.81|620
1643009700000|2022-01-24 07:35:00|1838.52|1838.02|1839.11|1838.61|1839.21|1838.71|1838.35|1837.85|529
1643010000000|2022-01-24 07:40:00|1839.1|1838.6|1837.73|1837.23|1839.27|1838.79|1837.72|1837.23|527
1643010300000|2022-01-24 07:45:00|1837.72|1837.22|1837.5|1837|1837.92|1837.46|1837.18|1836.78|503
1643010600000|2022-01-24 07:50:00|1837.49|1836.99|1838.02|1837.52|1838.31|1837.9|1837.28|1836.88|496
1643010900000|2022-01-24 07:55:00|1838|1837.5|1838.2|1837.9|1838.29|1837.92|1837.54|1837.15|564
1643011200000|2022-01-24 08:00:00|1838.18|1837.88|1838.99|1838.49|1839.15|1838.79|1837.9|1837.5|872
1643011500000|2022-01-24 08:05:00|1838.98|1838.48|1840.39|1840.09|1840.74|1840.44|1838.46|1838.07|890
1643011800000|2022-01-24 08:10:00|1840.53|1840.03|1840.35|1840.05|1841.58|1841.28|1840.26|1839.85|869
1643012100000|2022-01-24 08:15:00|1840.45|1839.95|1840.88|1840.58|1841.71|1841.35|1840.23|1839.93|883
1643012400000|2022-01-24 08:20:00|1840.87|1840.57|1841.32|1841.02|1841.63|1841.27|1840.5|1840.2|793
1643012700000|2022-01-24 08:25:00|1841.31|1841.01|1841.21|1840.91|1841.54|1841.2|1841.01|1840.64|614
1643013000000|2022-01-24 08:30:00|1841.29|1840.79|1841.22|1840.72|1841.51|1841.16|1840.81|1840.45|752
1643013300000|2022-01-24 08:35:00|1841.23|1840.73|1840.17|1839.87|1841.34|1840.97|1840.05|1839.66|565
1643013600000|2022-01-24 08:40:00|1840.12|1839.82|1841.17|1840.87|1841.29|1840.98|1839.84|1839.46|600
1643013900000|2022-01-24 08:45:00|1841.16|1840.86|1840.96|1840.66|1841.29|1840.99|1840.62|1840.31|657
1643014200000|2022-01-24 08:50:00|1840.95|1840.65|1841.14|1840.84|1841.84|1841.54|1840.95|1840.64|679
1643014500000|2022-01-24 08:55:00|1841.15|1840.85|1840.71|1840.41|1841.95|1841.61|1840.69|1840.3|704
1643014800000|2022-01-24 09:00:00|1840.72|1840.42|1841.42|1840.92|1841.86|1841.48|1840.72|1840.37|675
1643015100000|2022-01-24 09:05:00|1841.43|1840.93|1841.66|1841.36|1841.79|1841.46|1841.14|1840.84|641
1643015400000|2022-01-24 09:10:00|1841.67|1841.37|1842.94|1842.64|1844.57|1844.24|1841.66|1841.34|1008
1643015700000|2022-01-24 09:15:00|1842.95|1842.65|1843.16|1842.86|1843.57|1843.21|1842.84|1842.45|619
1643016000000|2022-01-24 09:20:00|1843.15|1842.85|1842.98|1842.68|1844.05|1843.72|1842.95|1842.56|732
1643016300000|2022-01-24 09:25:00|1843.09|1842.59|1843|1842.7|1843.21|1842.89|1842.33|1842.03|649
1643016600000|2022-01-24 09:30:00|1842.99|1842.69|1842.93|1842.63|1843.24|1842.94|1842.41|1842.04|656
1643016900000|2022-01-24 09:35:00|1842.87|1842.57|1842.44|1841.94|1843.13|1842.78|1842.32|1841.93|513
1643017200000|2022-01-24 09:40:00|1842.36|1842.06|1842.55|1842.25|1842.79|1842.49|1842.31|1841.93|573
1643017500000|2022-01-24 09:45:00|1842.65|1842.15|1841.78|1841.48|1842.77|1842.35|1841.34|1841.04|567
1643017800000|2022-01-24 09:50:00|1841.76|1841.46|1841.6|1841.3|1841.92|1841.53|1841.29|1840.89|582
1643018100000|2022-01-24 09:55:00|1841.59|1841.29|1841.36|1841.06|1842.12|1841.75|1841.26|1840.9|580
1643018400000|2022-01-24 10:00:00|1841.37|1841.07|1840.9|1840.6|1841.89|1841.49|1840.57|1840.26|651
1643018700000|2022-01-24 10:05:00|1840.89|1840.59|1840.31|1840.01|1840.98|1840.59|1840.21|1839.84|706
1643019000000|2022-01-24 10:10:00|1840.32|1840.02|1841.8|1841.5|1842.34|1841.95|1840.24|1839.85|790
1643019300000|2022-01-24 10:15:00|1841.81|1841.51|1842.29|1841.99|1842.44|1842.09|1841.23|1840.85|710
1643019600000|2022-01-24 10:20:00|1842.3|1842|1841.08|1840.78|1842.39|1842.07|1841.02|1840.67|623
1643019900000|2022-01-24 10:25:00|1841.09|1840.79|1840.08|1839.58|1841.61|1841.23|1839.64|1839.24|747
1643020200000|2022-01-24 10:30:00|1839.97|1839.67|1838.23|1837.73|1840.16|1839.86|1838.05|1837.66|928
1643020500000|2022-01-24 10:35:00|1838.13|1837.83|1838.49|1838.19|1838.83|1838.46|1837.76|1837.38|814
1643020800000|2022-01-24 10:40:00|1838.6|1838.1|1838.37|1838.07|1839.71|1839.27|1838.35|1837.94|733
1643021100000|2022-01-24 10:45:00|1838.36|1838.06|1839.55|1839.25|1839.87|1839.45|1838.36|1837.96|767
1643021400000|2022-01-24 10:50:00|1839.64|1839.14|1840.19|1839.89|1840.44|1840.04|1839.3|1838.92|715
1643021700000|2022-01-24 10:55:00|1840.28|1839.78|1840.23|1839.73|1840.72|1840.32|1839.71|1839.32|511
1643022000000|2022-01-24 11:00:00|1840.25|1839.75|1840.07|1839.57|1840.69|1840.3|1839.92|1839.53|529
1643022300000|2022-01-24 11:05:00|1840.08|1839.58|1839.02|1838.72|1840.08|1839.7|1838.94|1838.56|591
1643022600000|2022-01-24 11:10:00|1839.13|1838.63|1839.68|1839.38|1839.85|1839.43|1838.79|1838.4|597
1643022900000|2022-01-24 11:15:00|1839.63|1839.33|1839.05|1838.75|1839.73|1839.38|1838.86|1838.56|451
1643023200000|2022-01-24 11:20:00|1839.04|1838.74|1838.36|1837.86|1839.27|1838.92|1838.19|1837.78|610
1643023500000|2022-01-24 11:25:00|1838.37|1837.87|1838.02|1837.72|1838.43|1838.01|1837.29|1836.89|656
1643023800000|2022-01-24 11:30:00|1838.01|1837.71|1838.75|1838.45|1839.37|1839.01|1837.74|1837.35|627
1643024100000|2022-01-24 11:35:00|1838.74|1838.44|1839.64|1839.34|1839.72|1839.36|1838.65|1838.27|642
1643024400000|2022-01-24 11:40:00|1839.65|1839.35|1839.14|1838.64|1839.79|1839.41|1838.82|1838.48|624
1643024700000|2022-01-24 11:45:00|1839.11|1838.61|1838.39|1837.89|1839.31|1838.91|1838.21|1837.84|597
1643025000000|2022-01-24 11:50:00|1838.38|1837.88|1838.49|1838.19|1838.71|1838.33|1838.01|1837.62|573
1643025300000|2022-01-24 11:55:00|1838.5|1838.2|1838.41|1838.11|1838.7|1838.33|1838|1837.66|612
1643025600000|2022-01-24 12:00:00|1838.42|1838.12|1838.77|1838.47|1839.46|1839.11|1838.31|1837.99|662
1643025900000|2022-01-24 12:05:00|1838.74|1838.44|1840.97|1840.67|1840.98|1840.68|1838.7|1838.34|698
1643026200000|2022-01-24 12:10:00|1840.98|1840.68|1840.33|1840.03|1841.23|1840.86|1840.07|1839.67|722
1643026500000|2022-01-24 12:15:00|1840.32|1840.02|1839.54|1839.24|1840.6|1840.3|1839.5|1839.19|602
1643026800000|2022-01-24 12:20:00|1839.55|1839.25|1839.15|1838.85|1839.67|1839.37|1838.88|1838.52|586
1643027100000|2022-01-24 12:25:00|1839.16|1838.86|1840.05|1839.75|1840.69|1840.3|1838.98|1838.68|639
1643027400000|2022-01-24 12:30:00|1840.04|1839.74|1839.7|1839.4|1840.44|1840.14|1839.48|1839.09|540
1643027700000|2022-01-24 12:35:00|1839.67|1839.37|1838.46|1838.16|1839.79|1839.42|1837.93|1837.56|797
1643028000000|2022-01-24 12:40:00|1838.5|1838.2|1838.36|1838.06|1839.37|1839|1838.32|1837.95|670
1643028300000|2022-01-24 12:45:00|1838.37|1838.07|1837.06|1836.76|1838.48|1838.14|1837.04|1836.72|715
1643028600000|2022-01-24 12:50:00|1836.95|1836.65|1838.12|1837.82|1838.51|1838.21|1836.65|1836.25|824
1643028900000|2022-01-24 12:55:00|1838.11|1837.81|1838.8|1838.5|1839.04|1838.67|1837.7|1837.31|736
1643029200000|2022-01-24 13:00:00|1838.79|1838.49|1839.85|1839.55|1840.52|1840.17|1838.46|1838.16|1213
1643029500000|2022-01-24 13:05:00|1839.86|1839.56|1840.03|1839.73|1840.69|1840.34|1839.77|1839.38|806
1643029800000|2022-01-24 13:10:00|1840.02|1839.72|1840.6|1840.3|1840.75|1840.41|1839.42|1839.04|698
1643030100000|2022-01-24 13:15:00|1840.61|1840.31|1840.49|1840.19|1841.58|1841.28|1839.94|1839.64|1092
1643030400000|2022-01-24 13:20:00|1840.5|1840.2|1840.45|1840.15|1841.92|1841.5|1839.58|1839.28|1172
1643030700000|2022-01-24 13:25:00|1840.42|1840.12|1841.66|1841.36|1841.73|1841.37|1839.52|1839.14|1088
1643031000000|2022-01-24 13:30:00|1841.65|1841.35|1843.1|1842.8|1843.25|1842.93|1841.56|1841.24|1266
1643031300000|2022-01-24 13:35:00|1843.11|1842.81|1842.49|1842.19|1843.21|1842.91|1841.41|1841.06|1051
1643031600000|2022-01-24 13:40:00|1842.47|1842.17|1838.17|1837.87|1842.65|1842.26|1838.04|1837.74|1222
1643031900000|2022-01-24 13:45:00|1838.13|1837.83|1838.05|1837.75|1838.13|1837.83|1835.61|1835.31|1455
1643032200000|2022-01-24 13:50:00|1837.97|1837.67|1836.41|1836.11|1838.14|1837.84|1836.38|1836.08|995
1643032500000|2022-01-24 13:55:00|1836.43|1836.13|1835.56|1835.26|1836.88|1836.58|1834.78|1834.48|1238
1643032800000|2022-01-24 14:00:00|1835.59|1835.29|1837.23|1836.93|1837.58|1837.28|1835.52|1835.22|1119
1643033100000|2022-01-24 14:05:00|1837.11|1836.81|1837.96|1837.66|1837.97|1837.67|1836.18|1835.85|1053
1643033400000|2022-01-24 14:10:00|1837.94|1837.64|1838.63|1838.33|1841.11|1840.81|1837.84|1837.54|1301
1643033700000|2022-01-24 14:15:00|1838.71|1838.41|1841.1|1840.8|1841.42|1841.08|1837.91|1837.59|1318
1643034000000|2022-01-24 14:20:00|1841.09|1840.79|1840.04|1839.74|1841.18|1840.79|1838.59|1838.29|910
1643034300000|2022-01-24 14:25:00|1840.03|1839.73|1839.56|1839.26|1840.31|1840.01|1839.07|1838.65|715
1643034600000|2022-01-24 14:30:00|1839.54|1839.24|1836.57|1836.27|1840.22|1839.92|1836.42|1836.12|1060
1643034900000|2022-01-24 14:35:00|1836.56|1836.26|1833.88|1833.58|1836.71|1836.41|1832.88|1832.48|1378
1643035200000|2022-01-24 14:40:00|1833.89|1833.59|1833.61|1833.11|1835.38|1834.96|1833.16|1832.7|1534
1643035500000|2022-01-24 14:45:00|1834|1833.7|1834.67|1834.37|1836.33|1835.92|1833.97|1833.57|1689
1643035800000|2022-01-24 14:50:00|1834.66|1834.36|1833.48|1833.18|1835.81|1835.44|1833.2|1832.85|1484
1643036100000|2022-01-24 14:55:00|1833.38|1833.08|1834.35|1834.05|1835.72|1835.42|1833.26|1832.88|1557
1643036400000|2022-01-24 15:00:00|1834.36|1834.06|1831.84|1831.54|1834.77|1834.37|1831.64|1831.16|1472
1643036700000|2022-01-24 15:05:00|1831.81|1831.51|1832.28|1831.78|1833.51|1833.14|1831.6|1831.3|1297
1643037000000|2022-01-24 15:10:00|1832.29|1831.79|1833.09|1832.59|1833.97|1833.51|1831.34|1831.04|1387
1643037300000|2022-01-24 15:15:00|1833.08|1832.58|1831.98|1831.68|1833.6|1833.16|1831.98|1831.6|1182
1643037600000|2022-01-24 15:20:00|1831.99|1831.69|1830.16|1829.86|1832.42|1832|1830|1829.5|1466
1643037900000|2022-01-24 15:25:00|1830.14|1829.84|1831.4|1831.1|1831.61|1831.26|1830.05|1829.69|1360
1643038200000|2022-01-24 15:30:00|1831.38|1831.08|1831.75|1831.45|1833.22|1832.8|1830.73|1830.32|1339
1643038500000|2022-01-24 15:35:00|1831.85|1831.35|1833.08|1832.78|1833.71|1833.31|1831.2|1830.82|1291
1643038800000|2022-01-24 15:40:00|1833.07|1832.77|1832.84|1832.54|1833.92|1833.59|1832.2|1831.82|1241
1643039100000|2022-01-24 15:45:00|1832.95|1832.45|1834.42|1833.92|1834.79|1834.49|1832.8|1832.45|1078
1643039400000|2022-01-24 15:50:00|1834.41|1833.91|1836.09|1835.79|1836.23|1835.93|1834.26|1833.91|868
1643039700000|2022-01-24 15:55:00|1836.17|1835.67|1834.68|1834.38|1836.17|1835.83|1834.4|1834.01|1029
1643040000000|2022-01-24 16:00:00|1834.71|1834.41|1834.01|1833.71|1835.68|1835.29|1833.6|1833.24|1124
1643040300000|2022-01-24 16:05:00|1834.08|1833.78|1835.27|1834.77|1835.49|1835.13|1833.99|1833.57|1134
1643040600000|2022-01-24 16:10:00|1835.28|1834.78|1834.44|1834.14|1835.55|1835.15|1834.39|1834.01|974
1643040900000|2022-01-24 16:15:00|1834.42|1834.12|1834.07|1833.57|1834.62|1834.25|1833.77|1833.38|968
1643041200000|2022-01-24 16:20:00|1834.06|1833.56|1834.33|1834.03|1834.46|1834.08|1833.65|1833.26|870
1643041500000|2022-01-24 16:25:00|1834.31|1834.01|1833.93|1833.63|1834.39|1834.05|1833.59|1833.19|780
1643041800000|2022-01-24 16:30:00|1833.97|1833.67|1833.89|1833.59|1834.46|1834.08|1833.62|1833.27|891
1643042100000|2022-01-24 16:35:00|1833.91|1833.61|1833.65|1833.35|1834.1|1833.69|1833.31|1832.93|842
1643042400000|2022-01-24 16:40:00|1833.77|1833.27|1833.54|1833.24|1834.36|1833.96|1832.78|1832.43|916
1643042700000|2022-01-24 16:45:00|1833.53|1833.23|1833.37|1833.07|1834.21|1833.9|1833.29|1832.88|907
1643043000000|2022-01-24 16:50:00|1833.38|1833.08|1834.72|1834.42|1834.88|1834.56|1833.3|1832.97|1005
1643043300000|2022-01-24 16:55:00|1834.73|1834.43|1835.21|1834.91|1835.4|1835|1834.65|1834.28|912
1643043600000|2022-01-24 17:00:00|1835.17|1834.87|1835.12|1834.82|1835.59|1835.19|1834.63|1834.26|862
1643043900000|2022-01-24 17:05:00|1835.19|1834.89|1835|1834.7|1836.51|1836.21|1834.98|1834.66|1016
1643044200000|2022-01-24 17:10:00|1834.99|1834.69|1834.6|1834.1|1835.11|1834.75|1833.68|1833.3|951
1643044500000|2022-01-24 17:15:00|1834.48|1834.18|1835.38|1835.08|1835.7|1835.3|1834.48|1834.18|860
1643044800000|2022-01-24 17:20:00|1835.43|1835.13|1836.51|1836.21|1836.51|1836.21|1834.58|1834.25|1069
1643045100000|2022-01-24 17:25:00|1836.53|1836.23|1835.99|1835.69|1836.67|1836.28|1835.43|1835.13|1046
1643045400000|2022-01-24 17:30:00|1836|1835.7|1836.45|1836.15|1837.13|1836.76|1835.72|1835.36|917
1643045700000|2022-01-24 17:35:00|1836.44|1836.14|1835.29|1834.99|1836.59|1836.2|1835.01|1834.61|972
1643046000000|2022-01-24 17:40:00|1835.28|1834.98|1837.58|1837.08|1837.59|1837.19|1834.92|1834.5|1029
1643046300000|2022-01-24 17:45:00|1837.57|1837.07|1837.75|1837.25|1838.36|1838.04|1837.5|1837.07|995
1643046600000|2022-01-24 17:50:00|1837.65|1837.35|1838.1|1837.8|1838.2|1837.88|1837.05|1836.66|967
1643046900000|2022-01-24 17:55:00|1838.11|1837.81|1838.81|1838.31|1838.98|1838.57|1838.04|1837.63|902
1643047200000|2022-01-24 18:00:00|1838.8|1838.3|1839.95|1839.45|1839.95|1839.56|1837.99|1837.61|1150
1643047500000|2022-01-24 18:05:00|1839.82|1839.52|1841.03|1840.53|1841.34|1840.94|1839.12|1838.74|1183
1643047800000|2022-01-24 18:10:00|1841|1840.5|1840.89|1840.39|1841.2|1840.82|1839.81|1839.46|1055
1643048100000|2022-01-24 18:15:00|1840.9|1840.4|1841.48|1841.18|1842.13|1841.83|1840.16|1839.79|1156
1643048400000|2022-01-24 18:20:00|1841.49|1841.19|1841.72|1841.42|1842.25|1841.86|1841.27|1840.89|1089
1643048700000|2022-01-24 18:25:00|1841.73|1841.43|1841.26|1840.96|1842.31|1841.91|1840.59|1840.22|1217
1643049000000|2022-01-24 18:30:00|1841.27|1840.97|1843.22|1842.72|1843.29|1842.85|1841.27|1840.97|1073
1643049300000|2022-01-24 18:35:00|1843.23|1842.73|1842.69|1842.19|1843.36|1842.96|1842.58|1842.19|939
1643049600000|2022-01-24 18:40:00|1842.71|1842.21|1842.21|1841.71|1842.95|1842.54|1841.83|1841.41|986
1643049900000|2022-01-24 18:45:00|1842.22|1841.72|1841.88|1841.38|1842.5|1842|1841.76|1841.37|888
1643050200000|2022-01-24 18:50:00|1841.91|1841.41|1842.75|1842.25|1842.85|1842.4|1841.5|1841.04|943
1643050500000|2022-01-24 18:55:00|1842.74|1842.24|1841.47|1840.97|1842.8|1842.33|1841.42|1840.95|755
1643050800000|2022-01-24 19:00:00|1841.46|1840.96|1842.38|1841.88|1842.84|1842.44|1841.32|1840.93|925
1643051100000|2022-01-24 19:05:00|1842.39|1841.89|1841.75|1841.45|1842.81|1842.43|1841.72|1841.32|865
1643051400000|2022-01-24 19:10:00|1841.74|1841.44|1841.26|1840.76|1842.35|1841.92|1840.74|1840.34|856
1643051700000|2022-01-24 19:15:00|1841.2|1840.7|1840.92|1840.42|1842.02|1841.63|1840.86|1840.42|716
1643052000000|2022-01-24 19:20:00|1840.85|1840.35|1838.94|1838.64|1841.13|1840.75|1838.79|1838.29|860
1643052300000|2022-01-24 19:25:00|1838.92|1838.62|1840.24|1839.74|1840.46|1840.02|1838.88|1838.38|941
1643052600000|2022-01-24 19:30:00|1840.21|1839.71|1840.88|1840.38|1841.14|1840.76|1840.01|1839.63|793
1643052900000|2022-01-24 19:35:00|1840.9|1840.4|1840.79|1840.49|1841.19|1840.8|1840.35|1839.96|836
1643053200000|2022-01-24 19:40:00|1840.78|1840.48|1840.72|1840.22|1841.13|1840.74|1840.54|1840.13|689
1643053500000|2022-01-24 19:45:00|1840.73|1840.23|1839.19|1838.69|1841.06|1840.72|1839.07|1838.69|761
1643053800000|2022-01-24 19:50:00|1839.2|1838.7|1839.54|1839.24|1839.67|1839.28|1838.98|1838.58|819
1643054100000|2022-01-24 19:55:00|1839.53|1839.23|1838.94|1838.64|1839.71|1839.37|1838.83|1838.4|928
1643054400000|2022-01-24 20:00:00|1838.9|1838.6|1838.96|1838.46|1839.55|1839.05|1838.71|1838.21|1019
1643054700000|2022-01-24 20:05:00|1838.97|1838.47|1838.7|1838.2|1839.24|1838.85|1838.63|1838.2|725
1643055000000|2022-01-24 20:10:00|1838.77|1838.27|1839.46|1838.96|1839.5|1839.02|1838.43|1838.09|738
1643055300000|2022-01-24 20:15:00|1839.45|1838.95|1839.38|1839.08|1840.46|1840.11|1839.2|1838.8|935
1643055600000|2022-01-24 20:20:00|1839.4|1839.1|1838.71|1838.21|1839.72|1839.34|1838.59|1838.2|739
1643055900000|2022-01-24 20:25:00|1838.62|1838.32|1838.86|1838.36|1838.93|1838.51|1837.94|1837.55|770
1643056200000|2022-01-24 20:30:00|1838.85|1838.35|1839.47|1838.97|1839.6|1839.18|1838.53|1838.15|847
1643056500000|2022-01-24 20:35:00|1839.39|1839.09|1839.66|1839.36|1839.72|1839.37|1838.67|1838.29|841
1643056800000|2022-01-24 20:40:00|1839.64|1839.34|1840.54|1840.04|1840.55|1840.15|1839.53|1839.08|887
1643057100000|2022-01-24 20:45:00|1840.53|1840.03|1840.72|1840.22|1840.92|1840.46|1840.27|1839.81|872
1643057400000|2022-01-24 20:50:00|1840.71|1840.21|1841.51|1841.21|1841.65|1841.25|1840.66|1840.21|917
1643057700000|2022-01-24 20:55:00|1841.64|1841.14|1841.87|1841.37|1842.71|1842.26|1841.48|1841.11|1016
1643058000000|2022-01-24 21:00:00|1841.63|1841.13|1842.73|1842.23|1842.95|1842.57|1841.59|1841.13|669
1643058300000|2022-01-24 21:05:00|1842.65|1842.35|1843.1|1842.6|1843.35|1842.94|1842.57|1842.18|501
1643058600000|2022-01-24 21:10:00|1843.07|1842.57|1843.37|1842.87|1843.52|1843.14|1843|1842.56|396
1643058900000|2022-01-24 21:15:00|1843.36|1842.86|1843.25|1842.75|1843.36|1842.89|1842.68|1842.2|383
1643059200000|2022-01-24 21:20:00|1843.2|1842.7|1843.8|1843.3|1844|1843.52|1843.02|1842.6|406
1643059500000|2022-01-24 21:25:00|1843.81|1843.31|1843.85|1843.35|1844.12|1843.72|1843.61|1843.12|383
1643059800000|2022-01-24 21:30:00|1843.84|1843.34|1843.49|1842.99|1844.49|1843.99|1843.48|1842.98|361
1643060100000|2022-01-24 21:35:00|1843.51|1843.01|1843.45|1842.95|1843.61|1843.11|1843.34|1842.84|302
1643060400000|2022-01-24 21:40:00|1843.44|1842.94|1843.32|1842.82|1843.44|1842.94|1843.09|1842.59|238
1643060700000|2022-01-24 21:45:00|1843.33|1842.83|1843.67|1843.17|1843.78|1843.28|1843.28|1842.78|343
1643061000000|2022-01-24 21:50:00|1843.66|1843.16|1843.48|1842.98|1843.69|1843.19|1843.17|1842.67|323
1643061300000|2022-01-24 21:55:00|1843.49|1842.99|1843.53|1843.03|1843.62|1843.12|1843.13|1842.63|341
1643065200000|2022-01-24 23:00:00|1843.33|1842.83|1843.45|1842.95|1843.52|1843.02|1843.12|1842.62|385
1643065500000|2022-01-24 23:05:00|1843.39|1842.89|1843.08|1842.58|1843.45|1843.01|1842.7|1842.32|347
1643065800000|2022-01-24 23:10:00|1843.06|1842.56|1843.08|1842.58|1843.2|1842.7|1842.85|1842.35|260
1643066100000|2022-01-24 23:15:00|1843.05|1842.55|1843.07|1842.57|1843.29|1842.79|1842.78|1842.28|283
1643066400000|2022-01-24 23:20:00|1843.06|1842.56|1843.07|1842.57|1843.14|1842.64|1842.84|1842.34|291
1643066700000|2022-01-24 23:25:00|1843.03|1842.53|1842.99|1842.49|1843.15|1842.65|1842.94|1842.44|238
1643067000000|2022-01-24 23:30:00|1843.01|1842.51|1842.5|1842|1843.01|1842.51|1842.43|1841.93|294
1643067300000|2022-01-24 23:35:00|1842.51|1842.01|1842.64|1842.14|1842.87|1842.37|1842.4|1841.9|271
1643067600000|2022-01-24 23:40:00|1842.65|1842.15|1842.61|1842.11|1842.73|1842.23|1842.51|1842.01|299
1643067900000|2022-01-24 23:45:00|1842.6|1842.1|1843.35|1842.85|1843.36|1842.86|1842.49|1841.99|270
1643068200000|2022-01-24 23:50:00|1843.32|1842.82|1843.82|1843.32|1843.9|1843.4|1843.3|1842.8|287
1643068500000|2022-01-24 23:55:00|1843.81|1843.31|1843.91|1843.41|1843.92|1843.55|1843.63|1843.13|312
1643068800000|2022-01-25 00:00:00|1843.89|1843.39|1843.22|1842.72|1843.96|1843.46|1843.1|1842.7|519
1643069100000|2022-01-25 00:05:00|1843.23|1842.73|1843.23|1842.73|1843.49|1843.05|1843.04|1842.63|392
1643069400000|2022-01-25 00:10:00|1843.14|1842.84|1843.01|1842.51|1843.32|1842.9|1842.87|1842.38|267
1643069700000|2022-01-25 00:15:00|1843|1842.5|1843.25|1842.75|1843.25|1842.79|1842.93|1842.48|296
1643070000000|2022-01-25 00:20:00|1843.24|1842.74|1843.25|1842.75|1843.31|1842.91|1842.81|1842.31|303
1643070300000|2022-01-25 00:25:00|1843.26|1842.76|1843.22|1842.72|1843.33|1842.92|1843.01|1842.51|279
1643070600000|2022-01-25 00:30:00|1843.19|1842.69|1843.17|1842.67|1843.34|1842.92|1842.76|1842.26|656
1643070900000|2022-01-25 00:35:00|1843.16|1842.66|1842.87|1842.37|1843.16|1842.66|1842.42|1841.92|440
1643071200000|2022-01-25 00:40:00|1842.88|1842.38|1843.47|1842.97|1843.88|1843.38|1842.78|1842.28|420
1643071500000|2022-01-25 00:45:00|1843.46|1842.96|1843.17|1842.67|1843.69|1843.19|1842.89|1842.59|434
1643071800000|2022-01-25 00:50:00|1843.14|1842.64|1842.92|1842.42|1843.31|1842.85|1842.68|1842.18|582
1643072100000|2022-01-25 00:55:00|1842.97|1842.47|1842.56|1842.06|1842.99|1842.49|1842.42|1842.01|535
1643072400000|2022-01-25 01:00:00|1842.58|1842.08|1842.55|1842.25|1843.33|1842.89|1842.44|1841.98|886
1643072700000|2022-01-25 01:05:00|1842.54|1842.24|1843.16|1842.66|1843.47|1843.06|1842.54|1842.14|707
1643073000000|2022-01-25 01:10:00|1843.17|1842.67|1843.02|1842.52|1843.25|1842.75|1842.42|1841.98|716
1643073300000|2022-01-25 01:15:00|1843.04|1842.54|1842.1|1841.6|1843.25|1842.75|1841.94|1841.44|694
1643073600000|2022-01-25 01:20:00|1842.17|1841.67|1842.43|1841.93|1842.7|1842.2|1841.96|1841.46|565
1643073900000|2022-01-25 01:25:00|1842.45|1841.95|1842.55|1842.05|1842.62|1842.12|1841.8|1841.38|597
1643074200000|2022-01-25 01:30:00|1842.52|1842.02|1842.28|1841.78|1842.52|1842.02|1842.03|1841.53|723
1643074500000|2022-01-25 01:35:00|1842.23|1841.73|1840.95|1840.65|1842.3|1841.83|1840.92|1840.5|648
1643074800000|2022-01-25 01:40:00|1841|1840.7|1840.62|1840.12|1841.15|1840.77|1840.33|1839.83|688
1643075100000|2022-01-25 01:45:00|1840.64|1840.14|1841.29|1840.99|1841.5|1841.05|1840.34|1839.95|642
1643075400000|2022-01-25 01:50:00|1841.27|1840.97|1841.06|1840.56|1841.44|1841.05|1840.84|1840.44|589
1643075700000|2022-01-25 01:55:00|1841.04|1840.54|1840.36|1840.06|1841.1|1840.7|1840.24|1839.83|581
1643076000000|2022-01-25 02:00:00|1840.35|1840.05|1840.83|1840.33|1841.04|1840.64|1840.07|1839.67|630
1643076300000|2022-01-25 02:05:00|1840.84|1840.34|1841.03|1840.53|1841.34|1840.92|1840.66|1840.26|533
1643076600000|2022-01-25 02:10:00|1841.01|1840.51|1841.1|1840.8|1841.38|1841.01|1840.72|1840.32|508
1643076900000|2022-01-25 02:15:00|1841.2|1840.7|1841.43|1840.93|1841.44|1841|1840.75|1840.35|396
1643077200000|2022-01-25 02:20:00|1841.31|1841.01|1841.09|1840.79|1841.48|1841.04|1840.97|1840.62|487
1643077500000|2022-01-25 02:25:00|1841.11|1840.81|1841.03|1840.53|1841.41|1840.96|1840.93|1840.51|404
1643077800000|2022-01-25 02:30:00|1840.95|1840.65|1840.26|1839.76|1841.08|1840.66|1839.89|1839.46|622
1643078100000|2022-01-25 02:35:00|1840.24|1839.74|1840.15|1839.65|1840.3|1839.89|1839.9|1839.5|532
1643078400000|2022-01-25 02:40:00|1840.14|1839.64|1840.03|1839.53|1840.38|1839.94|1839.66|1839.26|551
1643078700000|2022-01-25 02:45:00|1840|1839.5|1840.42|1839.92|1840.53|1840.11|1839.83|1839.43|510
1643079000000|2022-01-25 02:50:00|1840.43|1839.93|1840.09|1839.59|1840.43|1839.93|1839.67|1839.32|487
1643079300000|2022-01-25 02:55:00|1840.08|1839.58|1840.55|1840.05|1840.57|1840.15|1839.71|1839.31|563
1643079600000|2022-01-25 03:00:00|1840.53|1840.03|1840.85|1840.35|1841.06|1840.64|1840.33|1839.91|466
1643079900000|2022-01-25 03:05:00|1840.87|1840.37|1840.96|1840.46|1841.17|1840.68|1840.64|1840.32|357
1643080200000|2022-01-25 03:10:00|1840.94|1840.44|1840.79|1840.29|1841.21|1840.83|1840.53|1840.12|433
1643080500000|2022-01-25 03:15:00|1840.8|1840.3|1840.94|1840.44|1841.19|1840.82|1840.37|1839.97|614
1643080800000|2022-01-25 03:20:00|1840.95|1840.45|1840.95|1840.45|1841.15|1840.74|1840.6|1840.16|419
1643081100000|2022-01-25 03:25:00|1840.94|1840.44|1842|1841.7|1842.09|1841.7|1840.69|1840.27|464
1643081400000|2022-01-25 03:30:00|1841.97|1841.67|1841.97|1841.67|1842.35|1841.88|1841.76|1841.36|319
1643081700000|2022-01-25 03:35:00|1842.07|1841.57|1842.08|1841.58|1842.38|1842.02|1841.93|1841.52|464
1643082000000|2022-01-25 03:40:00|1842.07|1841.57|1842.07|1841.77|1842.39|1841.97|1841.64|1841.34|415
1643082300000|2022-01-25 03:45:00|1842.16|1841.66|1842.13|1841.63|1842.19|1841.76|1841.72|1841.32|332
1643082600000|2022-01-25 03:50:00|1842.14|1841.64|1842.33|1841.83|1842.37|1841.97|1841.91|1841.51|197
1643082900000|2022-01-25 03:55:00|1842.32|1841.82|1842.52|1842.02|1842.56|1842.15|1842.19|1841.69|253
1643083200000|2022-01-25 04:00:00|1842.53|1842.03|1842.98|1842.48|1843.35|1842.94|1842.51|1842.01|384
1643083500000|2022-01-25 04:05:00|1842.97|1842.47|1842.79|1842.29|1843.05|1842.56|1842.57|1842.17|344
1643083800000|2022-01-25 04:10:00|1842.8|1842.3|1843.11|1842.61|1843.13|1842.68|1842.76|1842.26|284
1643084100000|2022-01-25 04:15:00|1843.13|1842.63|1842.99|1842.49|1843.22|1842.72|1842.95|1842.45|294
1643084400000|2022-01-25 04:20:00|1842.98|1842.48|1842.59|1842.09|1842.98|1842.48|1842.45|1841.95|225
1643084700000|2022-01-25 04:25:00|1842.61|1842.11|1843.06|1842.56|1843.37|1842.95|1842.61|1842.11|290
1643085000000|2022-01-25 04:30:00|1843.05|1842.55|1842.64|1842.14|1843.11|1842.61|1842.35|1841.95|297
1643085300000|2022-01-25 04:35:00|1842.7|1842.2|1843.06|1842.56|1843.19|1842.69|1842.37|1841.87|364
1643085600000|2022-01-25 04:40:00|1843.07|1842.57|1842.32|1841.82|1843.18|1842.68|1842.26|1841.76|368
1643085900000|2022-01-25 04:45:00|1842.33|1841.83|1842.66|1842.16|1842.67|1842.32|1842.14|1841.69|294
1643086200000|2022-01-25 04:50:00|1842.65|1842.15|1842.05|1841.55|1842.72|1842.3|1842.02|1841.52|259
1643086500000|2022-01-25 04:55:00|1842.04|1841.54|1842.31|1841.81|1842.38|1841.88|1842.02|1841.54|224
1643086800000|2022-01-25 05:00:00|1842.32|1841.82|1842.59|1842.09|1842.79|1842.41|1842.25|1841.75|308
1643087100000|2022-01-25 05:05:00|1842.6|1842.1|1842.36|1841.86|1842.74|1842.24|1842.22|1841.72|266
1643087400000|2022-01-25 05:10:00|1842.4|1841.9|1842.27|1841.77|1842.42|1841.92|1841.94|1841.52|284
1643087700000|2022-01-25 05:15:00|1842.32|1841.82|1842.32|1841.82|1842.45|1842.06|1842.08|1841.63|262
1643088000000|2022-01-25 05:20:00|1842.33|1841.83|1842.3|1841.8|1842.35|1841.89|1842.01|1841.52|263
1643088300000|2022-01-25 05:25:00|1842.34|1841.84|1842.5|1842.2|1842.63|1842.25|1842.21|1841.81|319
1643088600000|2022-01-25 05:30:00|1842.49|1842.19|1841.83|1841.53|1843.04|1842.66|1841.74|1841.42|678
1643088900000|2022-01-25 05:35:00|1841.82|1841.52|1841.72|1841.22|1842.03|1841.64|1841.43|1841.05|554
1643089200000|2022-01-25 05:40:00|1841.7|1841.2|1842.55|1842.05|1842.58|1842.18|1841.62|1841.17|553
1643089500000|2022-01-25 05:45:00|1842.51|1842.01|1843.15|1842.65|1843.35|1842.91|1842.36|1841.92|614
1643089800000|2022-01-25 05:50:00|1843.14|1842.64|1842.33|1842.03|1843.19|1842.78|1842.21|1841.78|456
1643090100000|2022-01-25 05:55:00|1842.43|1841.93|1841.97|1841.47|1842.44|1842.09|1841.84|1841.44|500
1643090400000|2022-01-25 06:00:00|1842.04|1841.54|1841.23|1840.73|1842.32|1841.86|1840.9|1840.47|675
1643090700000|2022-01-25 06:05:00|1841.22|1840.72|1841.66|1841.16|1841.95|1841.49|1841.18|1840.72|503
1643091000000|2022-01-25 06:10:00|1841.69|1841.19|1841.65|1841.15|1842.04|1841.65|1841.47|1841.07|449
1643091300000|2022-01-25 06:15:00|1841.66|1841.16|1841.78|1841.28|1842.01|1841.6|1841.43|1841.02|483
1643091600000|2022-01-25 06:20:00|1841.8|1841.3|1842.3|1841.8|1842.76|1842.26|1841.69|1841.29|448
1643091900000|2022-01-25 06:25:00|1842.31|1841.81|1842.55|1842.05|1842.72|1842.33|1842.11|1841.69|447
1643092200000|2022-01-25 06:30:00|1842.42|1842.12|1842.66|1842.36|1843|1842.62|1842.37|1841.98|500
1643092500000|2022-01-25 06:35:00|1842.76|1842.26|1842.65|1842.15|1842.9|1842.5|1842.4|1842.04|455
1643092800000|2022-01-25 06:40:00|1842.64|1842.14|1841.95|1841.45|1842.66|1842.22|1841.83|1841.41|437
1643093100000|2022-01-25 06:45:00|1841.96|1841.46|1842.15|1841.65|1842.34|1841.94|1841.59|1841.2|469
1643093400000|2022-01-25 06:50:00|1842.14|1841.64|1842.16|1841.66|1842.62|1842.16|1841.9|1841.45|420
1643093700000|2022-01-25 06:55:00|1842.17|1841.67|1841.67|1841.17|1842.36|1841.96|1841.51|1841.1|424
1643094000000|2022-01-25 07:00:00|1841.6|1841.3|1841.38|1840.88|1841.86|1841.5|1840.73|1840.3|761
1643094300000|2022-01-25 07:05:00|1841.17|1840.87|1841.82|1841.32|1841.99|1841.58|1841.05|1840.62|842
1643094600000|2022-01-25 07:10:00|1841.8|1841.3|1842.36|1841.86|1842.45|1842.04|1841.58|1841.16|720
1643094900000|2022-01-25 07:15:00|1842.35|1841.85|1842.49|1841.99|1842.54|1842.17|1841.95|1841.56|712
1643095200000|2022-01-25 07:20:00|1842.48|1841.98|1843.19|1842.69|1843.27|1842.97|1842.06|1841.64|655
1643095500000|2022-01-25 07:25:00|1843.21|1842.71|1843.06|1842.56|1843.54|1843.15|1842.84|1842.42|821
1643095800000|2022-01-25 07:30:00|1843.07|1842.57|1842.96|1842.46|1843.63|1843.22|1842.74|1842.35|659
1643096100000|2022-01-25 07:35:00|1842.95|1842.45|1842.07|1841.57|1843.16|1842.78|1841.85|1841.46|720
1643096400000|2022-01-25 07:40:00|1842.06|1841.56|1842.19|1841.89|1842.3|1841.93|1841.63|1841.24|644
1643096700000|2022-01-25 07:45:00|1842.2|1841.9|1841.52|1841.22|1842.32|1841.99|1841.49|1841.12|608
1643097000000|2022-01-25 07:50:00|1841.54|1841.24|1841.37|1841.07|1841.63|1841.24|1840.75|1840.36|609
1643097300000|2022-01-25 07:55:00|1841.33|1841.03|1840.98|1840.68|1841.43|1841.08|1840.57|1840.2|622
1643097600000|2022-01-25 08:00:00|1840.97|1840.67|1841.17|1840.87|1841.68|1841.32|1840.84|1840.54|686
1643097900000|2022-01-25 08:05:00|1841.16|1840.86|1841.27|1840.97|1841.39|1841.05|1840.76|1840.39|771
1643098200000|2022-01-25 08:10:00|1841.22|1840.92|1841.46|1841.16|1841.64|1841.31|1840.59|1840.29|829
1643098500000|2022-01-25 08:15:00|1841.55|1841.05|1841.76|1841.46|1841.99|1841.67|1841.42|1841.03|888
1643098800000|2022-01-25 08:20:00|1841.86|1841.36|1842.32|1841.82|1843.37|1843.07|1841.76|1841.36|913
1643099100000|2022-01-25 08:25:00|1842.23|1841.93|1839.9|1839.6|1842.42|1842.05|1839.8|1839.4|991
1643099400000|2022-01-25 08:30:00|1840|1839.5|1841.45|1841.15|1841.46|1841.16|1839.74|1839.44|867
1643099700000|2022-01-25 08:35:00|1841.44|1841.14|1840.26|1839.96|1841.49|1841.18|1839.35|1838.98|966
1643100000000|2022-01-25 08:40:00|1840.25|1839.95|1840.7|1840.4|1841.29|1840.97|1840.12|1839.77|845
1643100300000|2022-01-25 08:45:00|1840.66|1840.36|1841.25|1840.95|1841.9|1841.53|1840.63|1840.33|794
1643100600000|2022-01-25 08:50:00|1841.26|1840.96|1839.97|1839.67|1841.6|1841.26|1839.89|1839.58|745
1643100900000|2022-01-25 08:55:00|1839.96|1839.66|1838.97|1838.67|1840.26|1839.86|1838.93|1838.56|848
1643101200000|2022-01-25 09:00:00|1838.94|1838.64|1838.54|1838.24|1839.11|1838.73|1838.5|1838.2|914
1643101500000|2022-01-25 09:05:00|1838.55|1838.25|1838.07|1837.77|1839.1|1838.71|1837.97|1837.66|879
1643101800000|2022-01-25 09:10:00|1838.06|1837.76|1837.86|1837.56|1838.59|1838.28|1837.4|1837.1|918
1643102100000|2022-01-25 09:15:00|1837.87|1837.57|1838.42|1838.12|1839.04|1838.69|1837.68|1837.33|800
1643102400000|2022-01-25 09:20:00|1838.41|1838.11|1838.76|1838.46|1839.6|1839.22|1838.37|1837.98|797
1643102700000|2022-01-25 09:25:00|1838.75|1838.45|1838.31|1838.01|1838.93|1838.58|1837.97|1837.59|728
1643103000000|2022-01-25 09:30:00|1838.29|1837.99|1838.16|1837.86|1838.4|1838.09|1837.49|1837.08|820
1643103300000|2022-01-25 09:35:00|1838.17|1837.87|1838.63|1838.33|1838.81|1838.46|1838.11|1837.75|740
1643103600000|2022-01-25 09:40:00|1838.64|1838.34|1837.43|1837.13|1838.73|1838.43|1837.18|1836.83|863
1643103900000|2022-01-25 09:45:00|1837.42|1837.12|1838.12|1837.82|1838.15|1837.85|1837.31|1837.01|755
1643104200000|2022-01-25 09:50:00|1838.22|1837.72|1837.92|1837.62|1838.83|1838.47|1837.78|1837.48|767
1643104500000|2022-01-25 09:55:00|1837.93|1837.63|1838.28|1837.98|1838.55|1838.21|1837.8|1837.42|694
1643104800000|2022-01-25 10:00:00|1838.26|1837.96|1838.59|1838.29|1838.72|1838.37|1837.93|1837.55|616
1643105100000|2022-01-25 10:05:00|1838.58|1838.28|1838.68|1838.38|1838.81|1838.5|1838.2|1837.85|560
1643105400000|2022-01-25 10:10:00|1838.66|1838.36|1838.92|1838.62|1839.19|1838.88|1838.35|1838.05|505
1643105700000|2022-01-25 10:15:00|1838.93|1838.63|1838.5|1838.2|1839.15|1838.85|1838.34|1838.04|653
1643106000000|2022-01-25 10:20:00|1838.51|1838.21|1838.65|1838.35|1838.97|1838.6|1838.44|1838.11|538
1643106300000|2022-01-25 10:25:00|1838.63|1838.33|1837.77|1837.47|1839.15|1838.84|1837.76|1837.36|621
1643106600000|2022-01-25 10:30:00|1837.87|1837.37|1836.82|1836.52|1837.9|1837.6|1835.19|1834.74|1097
1643106900000|2022-01-25 10:35:00|1836.79|1836.49|1837.45|1837.15|1838.42|1838.12|1836.79|1836.49|891
1643107200000|2022-01-25 10:40:00|1837.5|1837.2|1837.45|1837.15|1837.8|1837.5|1837.13|1836.81|617
1643107500000|2022-01-25 10:45:00|1837.49|1837.19|1838.21|1837.91|1838.24|1837.94|1837.49|1837.19|663
1643107800000|2022-01-25 10:50:00|1838.22|1837.92|1837.93|1837.63|1838.61|1838.31|1837.74|1837.38|627
1643108100000|2022-01-25 10:55:00|1837.95|1837.65|1837.99|1837.69|1838.28|1837.98|1837.51|1837.11|562
1643108400000|2022-01-25 11:00:00|1837.98|1837.68|1838.77|1838.47|1838.99|1838.69|1837.67|1837.35|674
1643108700000|2022-01-25 11:05:00|1838.75|1838.45|1838.42|1838.12|1838.84|1838.45|1838.21|1837.81|488
1643109000000|2022-01-25 11:10:00|1838.43|1838.13|1837.92|1837.62|1838.5|1838.2|1837.63|1837.33|576
1643109300000|2022-01-25 11:15:00|1837.88|1837.58|1837.59|1837.29|1838.12|1837.82|1837.24|1836.88|520
1643109600000|2022-01-25 11:20:00|1837.55|1837.25|1837.96|1837.66|1838.09|1837.76|1837.35|1836.92|672
1643109900000|2022-01-25 11:25:00|1837.98|1837.68|1837.64|1837.34|1838.36|1838.02|1837.58|1837.27|669
1643110200000|2022-01-25 11:30:00|1837.6|1837.3|1838.83|1838.53|1838.88|1838.58|1837.52|1837.16|837
1643110500000|2022-01-25 11:35:00|1838.81|1838.51|1839.21|1838.71|1839.22|1838.83|1838.54|1838.15|704
1643110800000|2022-01-25 11:40:00|1839.22|1838.72|1839.62|1839.32|1839.9|1839.55|1838.79|1838.49|860
1643111100000|2022-01-25 11:45:00|1839.78|1839.28|1838.74|1838.44|1839.78|1839.44|1838.73|1838.35|748
1643111400000|2022-01-25 11:50:00|1838.75|1838.45|1838.53|1838.23|1838.93|1838.63|1838.45|1838.12|457
1643111700000|2022-01-25 11:55:00|1838.55|1838.25|1837.88|1837.58|1838.59|1838.29|1837.34|1836.98|765
1643112000000|2022-01-25 12:00:00|1837.87|1837.57|1838.42|1838.12|1838.54|1838.17|1837.8|1837.42|722
1643112300000|2022-01-25 12:05:00|1838.43|1838.13|1838.6|1838.3|1838.76|1838.38|1837.95|1837.65|650
1643112600000|2022-01-25 12:10:00|1838.59|1838.29|1839.1|1838.8|1839.34|1839.02|1838.5|1838.18|663
1643112900000|2022-01-25 12:15:00|1839.02|1838.72|1838.89|1838.39|1839.34|1839.03|1838.75|1838.39|511
1643113200000|2022-01-25 12:20:00|1838.77|1838.47|1838.24|1837.94|1839.15|1838.85|1838.14|1837.81|643
1643113500000|2022-01-25 12:25:00|1838.35|1837.85|1838.04|1837.74|1838.58|1838.24|1837.87|1837.57|625
1643113800000|2022-01-25 12:30:00|1838.03|1837.73|1839.66|1839.16|1839.85|1839.55|1838.01|1837.71|704
1643114100000|2022-01-25 12:35:00|1839.63|1839.13|1839.65|1839.15|1839.91|1839.52|1839.32|1838.92|602
1643114400000|2022-01-25 12:40:00|1839.57|1839.27|1839.91|1839.41|1840.11|1839.79|1839.35|1838.98|720
1643114700000|2022-01-25 12:45:00|1839.89|1839.39|1839.31|1839.01|1839.95|1839.59|1839.1|1838.72|515
1643115000000|2022-01-25 12:50:00|1839.33|1839.03|1839.69|1839.39|1840.28|1839.87|1839.21|1838.84|635
1643115300000|2022-01-25 12:55:00|1839.7|1839.4|1840.22|1839.72|1840.7|1840.3|1839.7|1839.3|661
1643115600000|2022-01-25 13:00:00|1840.23|1839.73|1841.44|1840.94|1841.98|1841.57|1839.12|1838.82|1167
1643115900000|2022-01-25 13:05:00|1841.41|1840.91|1840.83|1840.53|1841.63|1841.32|1840.43|1840.02|1173
1643116200000|2022-01-25 13:10:00|1840.82|1840.52|1839.11|1838.61|1840.96|1840.64|1838.85|1838.47|1168
1643116500000|2022-01-25 13:15:00|1839.13|1838.63|1839.05|1838.75|1839.65|1839.26|1838.25|1837.89|1006
1643116800000|2022-01-25 13:20:00|1839.13|1838.83|1842.17|1841.87|1842.51|1842.21|1839.13|1838.83|1520
1643117100000|2022-01-25 13:25:00|1842.27|1841.77|1841.43|1841.13|1842.28|1841.95|1841.02|1840.59|1162
1643117400000|2022-01-25 13:30:00|1841.41|1841.11|1841.84|1841.54|1842.86|1842.51|1841.32|1840.97|1298
1643117700000|2022-01-25 13:35:00|1841.79|1841.49|1841.41|1841.11|1842.35|1842.05|1840.64|1840.25|1181
1643118000000|2022-01-25 13:40:00|1841.37|1841.07|1842.46|1842.16|1842.83|1842.48|1841.37|1841.06|1058
1643118300000|2022-01-25 13:45:00|1842.45|1842.15|1842.71|1842.41|1843.33|1842.98|1842.3|1842|1067
1643118600000|2022-01-25 13:50:00|1842.8|1842.3|1841.59|1841.29|1843.38|1843|1841.37|1840.87|1222
1643118900000|2022-01-25 13:55:00|1841.6|1841.3|1842.94|1842.64|1843.25|1842.82|1841.29|1840.88|1027
1643119200000|2022-01-25 14:00:00|1842.98|1842.68|1842.66|1842.36|1843.49|1843.19|1842.25|1841.87|1028
1643119500000|2022-01-25 14:05:00|1842.63|1842.33|1842.29|1841.99|1843.41|1843.11|1841.86|1841.56|880
1643119800000|2022-01-25 14:10:00|1842.24|1841.94|1842.04|1841.74|1842.24|1841.94|1840.77|1840.38|938
1643120100000|2022-01-25 14:15:00|1842.03|1841.73|1841.53|1841.23|1842.15|1841.85|1841.34|1840.98|814
1643120400000|2022-01-25 14:20:00|1841.56|1841.26|1840.65|1840.35|1841.57|1841.27|1840.58|1840.21|838
1643120700000|2022-01-25 14:25:00|1840.64|1840.34|1841.14|1840.84|1841.23|1840.9|1839.91|1839.54|845
1643121000000|2022-01-25 14:30:00|1841.12|1840.82|1840.35|1840.05|1841.64|1841.34|1839.99|1839.69|948
1643121300000|2022-01-25 14:35:00|1840.39|1840.09|1840.02|1839.72|1841.1|1840.8|1839.55|1839.25|1047
1643121600000|2022-01-25 14:40:00|1840.03|1839.73|1842.17|1841.87|1842.58|1842.28|1840.03|1839.73|1237
1643121900000|2022-01-25 14:45:00|1842.16|1841.86|1851.61|1851.31|1852.77|1852.47|1842.16|1841.86|2035
1643122200000|2022-01-25 14:50:00|1851.62|1851.32|1852.23|1851.93|1853.06|1852.76|1850.92|1850.54|1734
1643122500000|2022-01-25 14:55:00|1852.12|1851.82|1850.64|1850.14|1852.24|1851.94|1850.13|1849.71|1549
1643122800000|2022-01-25 15:00:00|1850.71|1850.21|1848.47|1847.97|1851.49|1851.19|1843.24|1842.94|1893
1643123100000|2022-01-25 15:05:00|1848.46|1847.96|1842.98|1842.48|1848.51|1848.13|1841.37|1840.87|1817
1643123400000|2022-01-25 15:10:00|1842.91|1842.61|1843.9|1843.4|1844.67|1844.18|1841.99|1841.68|1727
1643123700000|2022-01-25 15:15:00|1843.89|1843.39|1842.63|1842.33|1844.55|1844.25|1842.18|1841.88|1592
1643124000000|2022-01-25 15:20:00|1842.64|1842.34|1843.96|1843.46|1844.18|1843.69|1841.29|1840.95|1482
1643124300000|2022-01-25 15:25:00|1843.95|1843.45|1844.2|1843.7|1844.97|1844.47|1843.34|1842.87|1276
1643124600000|2022-01-25 15:30:00|1844.21|1843.71|1845.51|1845.21|1846.27|1845.88|1843.57|1843.19|1293
1643124900000|2022-01-25 15:35:00|1845.49|1845.19|1846.59|1846.09|1846.68|1846.36|1845.28|1844.9|1222
1643125200000|2022-01-25 15:40:00|1846.57|1846.07|1846.62|1846.32|1847.73|1847.41|1845.77|1845.47|1311
1643125500000|2022-01-25 15:45:00|1846.63|1846.33|1845.9|1845.4|1847.22|1846.86|1845.8|1845.4|1337
1643125800000|2022-01-25 15:50:00|1845.92|1845.42|1846.94|1846.64|1847.19|1846.89|1845.55|1845.15|1174
1643126100000|2022-01-25 15:55:00|1846.93|1846.63|1847.11|1846.81|1847.68|1847.31|1846.67|1846.29|1154
1643126400000|2022-01-25 16:00:00|1847.12|1846.82|1845.71|1845.41|1847.47|1847.08|1845.34|1844.95|1166
1643126700000|2022-01-25 16:05:00|1845.72|1845.42|1846.14|1845.64|1846.94|1846.56|1845.64|1845.25|1219
1643127000000|2022-01-25 16:10:00|1846.15|1845.65|1847.42|1846.92|1847.83|1847.48|1845.9|1845.51|1019
1643127300000|2022-01-25 16:15:00|1847.41|1846.91|1848.15|1847.65|1848.47|1848.07|1846.8|1846.41|1100
1643127600000|2022-01-25 16:20:00|1848.17|1847.67|1848|1847.7|1849.3|1848.88|1847.8|1847.41|1133
1643127900000|2022-01-25 16:25:00|1848.01|1847.71|1846.9|1846.4|1848.29|1847.87|1846.47|1845.97|985
1643128200000|2022-01-25 16:30:00|1846.91|1846.41|1847.29|1846.99|1847.44|1847.08|1846.25|1845.89|995
1643128500000|2022-01-25 16:35:00|1847.38|1846.88|1847.29|1846.99|1847.55|1847.15|1846.41|1846.01|881
1643128800000|2022-01-25 16:40:00|1847.4|1846.9|1846.96|1846.46|1848.12|1847.75|1846.62|1846.25|841
1643129100000|2022-01-25 16:45:00|1846.97|1846.47|1848.88|1848.58|1849.08|1848.69|1846.78|1846.42|1038
1643129400000|2022-01-25 16:50:00|1848.87|1848.57|1848.83|1848.33|1849.9|1849.6|1848.71|1848.29|1025
1643129700000|2022-01-25 16:55:00|1848.85|1848.35|1849.61|1849.31|1849.75|1849.34|1848.67|1848.24|954
1643130000000|2022-01-25 17:00:00|1849.6|1849.3|1849.17|1848.67|1849.61|1849.31|1847.91|1847.48|1068
1643130300000|2022-01-25 17:05:00|1849.16|1848.66|1849.9|1849.4|1850.05|1849.75|1847.9|1847.4|1147
1643130600000|2022-01-25 17:10:00|1849.89|1849.39|1848.67|1848.17|1849.97|1849.47|1847.91|1847.61|875
1643130900000|2022-01-25 17:15:00|1848.65|1848.15|1848.14|1847.64|1848.98|1848.48|1848.14|1847.64|827
1643131200000|2022-01-25 17:20:00|1848.16|1847.66|1849.6|1849.1|1849.61|1849.21|1848.03|1847.61|770
1643131500000|2022-01-25 17:25:00|1849.59|1849.09|1849.49|1848.99|1849.95|1849.45|1849.12|1848.72|780
1643131800000|2022-01-25 17:30:00|1849.46|1848.96|1849.94|1849.44|1849.94|1849.54|1849.12|1848.72|588
1643132100000|2022-01-25 17:35:00|1849.93|1849.43|1850.43|1849.93|1850.65|1850.25|1849.83|1849.39|830
1643132400000|2022-01-25 17:40:00|1850.42|1849.92|1849.6|1849.1|1850.42|1849.92|1849.2|1848.73|657
1643132700000|2022-01-25 17:45:00|1849.61|1849.11|1849.61|1849.11|1850.01|1849.51|1849.43|1848.93|590
1643133000000|2022-01-25 17:50:00|1849.6|1849.1|1849.67|1849.17|1849.8|1849.39|1849.18|1848.68|537
1643133300000|2022-01-25 17:55:00|1849.6|1849.1|1850.07|1849.57|1850.28|1849.88|1849.46|1849.05|631
1643133600000|2022-01-25 18:00:00|1850.08|1849.58|1850.83|1850.33|1851.25|1850.86|1850.08|1849.58|1076
1643133900000|2022-01-25 18:05:00|1850.88|1850.38|1852.29|1851.99|1852.96|1852.46|1850.66|1850.22|1276
1643134200000|2022-01-25 18:10:00|1852.3|1852|1851.56|1851.06|1852.32|1852.01|1851.47|1850.97|1030
1643134500000|2022-01-25 18:15:00|1851.57|1851.07|1852.22|1851.92|1852.47|1851.97|1851.41|1850.91|859
1643134800000|2022-01-25 18:20:00|1852.21|1851.91|1852.36|1851.86|1852.92|1852.5|1852.05|1851.55|963
1643135100000|2022-01-25 18:25:00|1852.38|1851.88|1852.11|1851.61|1852.76|1852.38|1851.83|1851.33|1082
1643135400000|2022-01-25 18:30:00|1852.12|1851.62|1852|1851.5|1852.83|1852.39|1851.45|1850.95|874
1643135700000|2022-01-25 18:35:00|1851.99|1851.49|1851.87|1851.37|1852.37|1851.89|1851.29|1850.79|863
1643136000000|2022-01-25 18:40:00|1851.86|1851.36|1850.94|1850.44|1851.98|1851.48|1850.53|1850.03|776
1643136300000|2022-01-25 18:45:00|1850.93|1850.43|1851.55|1851.05|1851.81|1851.31|1850.82|1850.32|792
1643136600000|2022-01-25 18:50:00|1851.56|1851.06|1851.51|1851.01|1851.56|1851.11|1851.04|1850.63|601
1643136900000|2022-01-25 18:55:00|1851.49|1850.99|1852.49|1851.99|1852.59|1852.19|1851.24|1850.8|661
1643137200000|2022-01-25 19:00:00|1852.48|1851.98|1852.45|1851.95|1852.87|1852.47|1852.05|1851.56|762
1643137500000|2022-01-25 19:05:00|1852.44|1851.94|1852.2|1851.7|1852.93|1852.45|1852|1851.52|730
1643137800000|2022-01-25 19:10:00|1852.07|1851.57|1852.75|1852.25|1852.9|1852.55|1851.7|1851.28|667
1643138100000|2022-01-25 19:15:00|1852.76|1852.26|1851.9|1851.4|1852.92|1852.5|1851.81|1851.31|686
1643138400000|2022-01-25 19:20:00|1851.87|1851.37|1852.52|1852.02|1852.63|1852.22|1851.86|1851.36|611
1643138700000|2022-01-25 19:25:00|1852.51|1852.01|1852.02|1851.52|1852.52|1852.1|1851.85|1851.35|585
1643139000000|2022-01-25 19:30:00|1852.04|1851.54|1852.56|1852.06|1852.87|1852.49|1851.79|1851.39|597
1643139300000|2022-01-25 19:35:00|1852.57|1852.07|1852.81|1852.31|1852.91|1852.41|1852.3|1851.87|558
1643139600000|2022-01-25 19:40:00|1852.82|1852.32|1852.62|1852.12|1853.01|1852.6|1852.3|1851.8|551
1643139900000|2022-01-25 19:45:00|1852.63|1852.13|1853.79|1853.49|1853.79|1853.49|1852.4|1852.03|621
1643140200000|2022-01-25 19:50:00|1853.76|1853.46|1853.25|1852.95|1854.11|1853.72|1852.88|1852.38|643
1643140500000|2022-01-25 19:55:00|1853.26|1852.96|1852.03|1851.53|1853.43|1853.02|1851.84|1851.48|764
1643140800000|2022-01-25 20:00:00|1852.02|1851.52|1850.79|1850.29|1852.23|1851.75|1850.69|1850.26|903
1643141100000|2022-01-25 20:05:00|1850.78|1850.28|1849.51|1849.21|1850.86|1850.45|1849.49|1849.11|804
1643141400000|2022-01-25 20:10:00|1849.5|1849.2|1849.01|1848.51|1850.01|1849.61|1848.8|1848.41|731
1643141700000|2022-01-25 20:15:00|1848.92|1848.42|1848.78|1848.28|1849.06|1848.56|1847.93|1847.52|639
1643142000000|2022-01-25 20:20:00|1848.79|1848.29|1848.76|1848.26|1848.95|1848.45|1848.23|1847.77|617
1643142300000|2022-01-25 20:25:00|1848.75|1848.25|1849.32|1848.82|1849.33|1848.92|1848.53|1848.1|590
1643142600000|2022-01-25 20:30:00|1849.35|1848.85|1848.85|1848.35|1849.4|1849|1848.12|1847.62|743
1643142900000|2022-01-25 20:35:00|1848.84|1848.34|1849.02|1848.52|1849.23|1848.82|1848.81|1848.31|651
1643143200000|2022-01-25 20:40:00|1849.03|1848.53|1848.38|1847.88|1849.3|1848.91|1848.37|1847.87|631
1643143500000|2022-01-25 20:45:00|1848.41|1847.91|1847.62|1847.12|1848.55|1848.05|1847.21|1846.9|590
1643143800000|2022-01-25 20:50:00|1847.66|1847.16|1848.31|1848.01|1848.42|1848.05|1847.48|1847.16|661
1643144100000|2022-01-25 20:55:00|1848.32|1848.02|1847.79|1847.29|1848.55|1848.15|1847.68|1847.18|907
1643144400000|2022-01-25 21:00:00|1848.02|1847.52|1847.76|1847.26|1848.25|1847.75|1847.26|1846.8|578
1643144700000|2022-01-25 21:05:00|1847.75|1847.25|1847.81|1847.31|1848.07|1847.57|1847.59|1847.19|325
1643145000000|2022-01-25 21:10:00|1847.82|1847.32|1848.11|1847.61|1848.21|1847.71|1847.77|1847.27|295
1643145300000|2022-01-25 21:15:00|1848.13|1847.63|1848.1|1847.6|1848.42|1847.99|1847.98|1847.52|324
1643145600000|2022-01-25 21:20:00|1848.09|1847.59|1848.3|1847.8|1848.41|1848|1847.97|1847.53|248
1643145900000|2022-01-25 21:25:00|1848.29|1847.79|1848.4|1847.9|1848.5|1848.01|1848.08|1847.59|259
1643146200000|2022-01-25 21:30:00|1848.42|1847.92|1848.02|1847.52|1848.42|1847.92|1847.92|1847.51|150
1643146500000|2022-01-25 21:35:00|1848.06|1847.56|1847.86|1847.36|1848.11|1847.61|1847.81|1847.31|152
1643146800000|2022-01-25 21:40:00|1847.85|1847.35|1848.12|1847.62|1848.13|1847.67|1847.84|1847.34|227
1643147100000|2022-01-25 21:45:00|1848.14|1847.64|1848.23|1847.73|1848.36|1847.86|1848.03|1847.53|329
1643147400000|2022-01-25 21:50:00|1848.25|1847.75|1848.04|1847.54|1848.38|1847.88|1848.03|1847.53|272
1643147700000|2022-01-25 21:55:00|1848.03|1847.53|1848.29|1847.79|1848.51|1848.01|1848.03|1847.53|272
1643151600000|2022-01-25 23:00:00|1848.14|1847.64|1848.04|1847.54|1848.33|1847.83|1847.78|1847.28|376
1643151900000|2022-01-25 23:05:00|1848.03|1847.53|1848.26|1847.76|1848.35|1847.85|1847.85|1847.35|254
1643152200000|2022-01-25 23:10:00|1848.25|1847.75|1848.43|1847.93|1848.53|1848.03|1848|1847.5|300
1643152500000|2022-01-25 23:15:00|1848.42|1847.92|1849.46|1848.96|1849.49|1848.99|1848.39|1847.89|344
1643152800000|2022-01-25 23:20:00|1849.36|1848.86|1849.28|1848.78|1849.49|1848.99|1849.03|1848.53|265
1643153100000|2022-01-25 23:25:00|1849.29|1848.79|1849.16|1848.66|1849.41|1848.91|1848.94|1848.44|227
1643153400000|2022-01-25 23:30:00|1849.17|1848.67|1849.65|1849.15|1849.71|1849.21|1849.02|1848.52|296
1643153700000|2022-01-25 23:35:00|1849.62|1849.12|1849.71|1849.21|1850.29|1849.79|1849.53|1849.03|647
1643154000000|2022-01-25 23:40:00|1849.73|1849.23|1850.2|1849.7|1850.29|1849.79|1849.64|1849.14|299
1643154300000|2022-01-25 23:45:00|1850.15|1849.65|1850.08|1849.58|1850.42|1849.92|1850.05|1849.55|379
1643154600000|2022-01-25 23:50:00|1850.07|1849.57|1849.95|1849.45|1850.28|1849.78|1849.85|1849.35|308
1643154900000|2022-01-25 23:55:00|1850|1849.5|1849.85|1849.35|1850.07|1849.57|1849.53|1849.03|297
1643155200000|2022-01-26 00:00:00|1849.81|1849.31|1849.14|1848.64|1849.9|1849.4|1849.1|1848.6|374
1643155500000|2022-01-26 00:05:00|1849.13|1848.63|1848.99|1848.49|1849.44|1849.03|1848.79|1848.43|266
1643155800000|2022-01-26 00:10:00|1849.03|1848.53|1849.33|1848.83|1849.36|1848.93|1848.57|1848.16|347
1643156100000|2022-01-26 00:15:00|1849.26|1848.76|1849.09|1848.59|1849.37|1848.96|1848.91|1848.41|332
1643156400000|2022-01-26 00:20:00|1849.08|1848.58|1848.85|1848.35|1849.19|1848.77|1848.73|1848.25|258
1643156700000|2022-01-26 00:25:00|1848.81|1848.31|1849.29|1848.79|1849.38|1848.98|1848.68|1848.24|322
1643157000000|2022-01-26 00:30:00|1849.27|1848.77|1849.33|1848.83|1849.34|1848.93|1848.98|1848.56|283
1643157300000|2022-01-26 00:35:00|1849.35|1848.85|1849.22|1848.72|1849.36|1848.92|1849.04|1848.6|221
1643157600000|2022-01-26 00:40:00|1849.23|1848.73|1849.29|1848.79|1849.38|1848.98|1849.01|1848.51|194
1643157900000|2022-01-26 00:45:00|1849.28|1848.78|1849.31|1848.81|1849.33|1848.95|1848.81|1848.37|365
1643158200000|2022-01-26 00:50:00|1849.29|1848.79|1849.15|1848.85|1849.48|1849.09|1849.09|1848.66|407
1643158500000|2022-01-26 00:55:00|1849.08|1848.78|1848.78|1848.28|1849.35|1848.92|1848.66|1848.24|374
1643158800000|2022-01-26 01:00:00|1848.77|1848.27|1847.79|1847.29|1848.95|1848.46|1847.66|1847.2|700
1643159100000|2022-01-26 01:05:00|1847.75|1847.45|1847.86|1847.36|1848.11|1847.71|1847.66|1847.26|498
1643159400000|2022-01-26 01:10:00|1847.88|1847.38|1847.85|1847.35|1848.2|1847.83|1847.58|1847.19|525
1643159700000|2022-01-26 01:15:00|1847.86|1847.36|1847.22|1846.72|1847.96|1847.58|1846.98|1846.57|642
1643160000000|2022-01-26 01:20:00|1847.21|1846.71|1847.95|1847.45|1847.95|1847.55|1846.99|1846.55|499
1643160300000|2022-01-26 01:25:00|1847.91|1847.41|1847.21|1846.71|1847.95|1847.52|1847.04|1846.65|523
1643160600000|2022-01-26 01:30:00|1847.23|1846.73|1847.37|1846.87|1847.39|1847.01|1846.78|1846.32|610
1643160900000|2022-01-26 01:35:00|1847.35|1846.85|1848.4|1848.1|1848.58|1848.17|1846.86|1846.36|621
1643161200000|2022-01-26 01:40:00|1848.41|1848.11|1847.82|1847.32|1848.74|1848.39|1847.51|1847.13|560
1643161500000|2022-01-26 01:45:00|1847.81|1847.31|1847.97|1847.47|1848.22|1847.83|1847.66|1847.16|511
1643161800000|2022-01-26 01:50:00|1847.96|1847.46|1848.19|1847.69|1848.22|1847.83|1847.69|1847.25|442
1643162100000|2022-01-26 01:55:00|1848.2|1847.7|1848.22|1847.72|1848.64|1848.14|1848.01|1847.59|374
1643162400000|2022-01-26 02:00:00|1848.21|1847.71|1848.49|1847.99|1848.73|1848.23|1848.09|1847.59|442
1643162700000|2022-01-26 02:05:00|1848.43|1847.93|1848.13|1847.63|1848.73|1848.31|1848.1|1847.61|459
1643163000000|2022-01-26 02:10:00|1848.12|1847.62|1848.53|1848.03|1848.7|1848.24|1847.56|1847.11|555
1643163300000|2022-01-26 02:15:00|1848.52|1848.02|1847.95|1847.45|1848.52|1848.1|1847.51|1847.13|308
1643163600000|2022-01-26 02:20:00|1847.9|1847.4|1847.81|1847.31|1847.99|1847.55|1847.64|1847.26|259
1643163900000|2022-01-26 02:25:00|1847.8|1847.3|1847.57|1847.27|1847.9|1847.53|1847.45|1847.07|318
1643164200000|2022-01-26 02:30:00|1847.59|1847.29|1848.57|1848.07|1848.6|1848.24|1847.55|1847.15|480
1643164500000|2022-01-26 02:35:00|1848.56|1848.06|1848.99|1848.49|1849.07|1848.71|1848.41|1848.04|317
1643164800000|2022-01-26 02:40:00|1848.98|1848.48|1849.03|1848.53|1849.22|1848.8|1848.86|1848.44|274
1643165100000|2022-01-26 02:45:00|1849.04|1848.54|1848.76|1848.26|1849.04|1848.64|1848.64|1848.21|387
1643165400000|2022-01-26 02:50:00|1848.75|1848.25|1848.2|1847.7|1848.75|1848.34|1848.12|1847.66|373
1643165700000|2022-01-26 02:55:00|1848.08|1847.78|1847.93|1847.43|1848.32|1847.91|1847.85|1847.43|444
1643166000000|2022-01-26 03:00:00|1847.8|1847.5|1848.14|1847.64|1848.26|1847.86|1847.75|1847.34|268
1643166300000|2022-01-26 03:05:00|1848.13|1847.63|1848.32|1847.82|1848.54|1848.05|1847.96|1847.56|290
1643166600000|2022-01-26 03:10:00|1848.33|1847.83|1847.72|1847.22|1848.36|1847.86|1847.61|1847.11|324
1643166900000|2022-01-26 03:15:00|1847.71|1847.21|1847.75|1847.25|1847.84|1847.36|1847.54|1847.04|300
1643167200000|2022-01-26 03:20:00|1847.74|1847.24|1847.33|1847.03|1847.86|1847.37|1847.33|1846.92|309
1643167500000|2022-01-26 03:25:00|1847.32|1847.02|1847.42|1846.92|1847.64|1847.23|1847.25|1846.85|332
1643167800000|2022-01-26 03:30:00|1847.44|1846.94|1847.71|1847.21|1847.71|1847.21|1847.36|1846.86|288
1643168100000|2022-01-26 03:35:00|1847.72|1847.22|1847.46|1846.96|1847.73|1847.23|1847.24|1846.82|172
1643168400000|2022-01-26 03:40:00|1847.45|1846.95|1847.3|1846.8|1847.56|1847.18|1847.03|1846.62|311
1643168700000|2022-01-26 03:45:00|1847.32|1846.82|1847.17|1846.67|1847.33|1846.94|1847.07|1846.57|291
1643169000000|2022-01-26 03:50:00|1847.16|1846.66|1847.06|1846.56|1847.24|1846.74|1846.93|1846.46|210
1643169300000|2022-01-26 03:55:00|1847.09|1846.59|1847.33|1846.83|1847.47|1847.07|1846.94|1846.47|176
1643169600000|2022-01-26 04:00:00|1847.31|1846.81|1847.23|1846.93|1847.61|1847.2|1847.22|1846.8|244
1643169900000|2022-01-26 04:05:00|1847.33|1846.83|1847.42|1846.92|1847.52|1847.12|1847.19|1846.79|142
1643170200000|2022-01-26 04:10:00|1847.45|1846.95|1847.71|1847.21|1847.74|1847.24|1847.4|1846.9|137
1643170500000|2022-01-26 04:15:00|1847.7|1847.2|1847.31|1846.81|1847.71|1847.29|1847.26|1846.76|234
1643170800000|2022-01-26 04:20:00|1847.32|1846.82|1847.04|1846.54|1847.32|1846.82|1846.9|1846.51|157
1643171100000|2022-01-26 04:25:00|1847.05|1846.55|1847.18|1846.68|1847.23|1846.83|1846.94|1846.44|192
1643171400000|2022-01-26 04:30:00|1847.17|1846.67|1847.56|1847.06|1847.57|1847.07|1846.88|1846.47|150
1643171700000|2022-01-26 04:35:00|1847.55|1847.05|1847.93|1847.43|1847.97|1847.47|1847.46|1846.96|185
1643172000000|2022-01-26 04:40:00|1847.94|1847.44|1847.75|1847.25|1848.01|1847.54|1847.67|1847.2|210
1643172300000|2022-01-26 04:45:00|1847.76|1847.26|1847.43|1846.93|1847.76|1847.26|1847.32|1846.87|146
1643172600000|2022-01-26 04:50:00|1847.42|1846.92|1847.4|1846.9|1847.49|1847.06|1847.05|1846.65|162
1643172900000|2022-01-26 04:55:00|1847.39|1846.89|1847.78|1847.28|1847.8|1847.3|1847.28|1846.85|177
1643173200000|2022-01-26 05:00:00|1847.79|1847.29|1847.48|1846.98|1847.87|1847.37|1847.36|1846.94|198
1643173500000|2022-01-26 05:05:00|1847.49|1846.99|1847.88|1847.38|1847.92|1847.42|1847.36|1846.89|207
1643173800000|2022-01-26 05:10:00|1847.86|1847.36|1847.57|1847.07|1847.87|1847.37|1847.47|1846.97|184
1643174100000|2022-01-26 05:15:00|1847.55|1847.05|1847.06|1846.56|1847.92|1847.42|1847.02|1846.52|207
1643174400000|2022-01-26 05:20:00|1847.05|1846.55|1847.24|1846.74|1847.26|1846.89|1846.86|1846.45|265
1643174700000|2022-01-26 05:25:00|1847.25|1846.75|1847.65|1847.15|1847.65|1847.15|1847.09|1846.69|249
1643175000000|2022-01-26 05:30:00|1847.68|1847.18|1848.32|1847.82|1848.36|1847.96|1847.42|1846.97|521
1643175300000|2022-01-26 05:35:00|1848.31|1847.81|1848.23|1847.73|1848.58|1848.17|1848.05|1847.67|331
1643175600000|2022-01-26 05:40:00|1848.21|1847.71|1847.84|1847.34|1848.34|1847.84|1847.48|1847.09|439
1643175900000|2022-01-26 05:45:00|1847.85|1847.35|1847.73|1847.23|1848.07|1847.69|1847.58|1847.17|339
1643176200000|2022-01-26 05:50:00|1847.72|1847.22|1847.89|1847.59|1848.01|1847.59|1847.06|1846.63|619
1643176500000|2022-01-26 05:55:00|1847.99|1847.49|1847.91|1847.41|1848.43|1848.03|1847.69|1847.29|607
1643176800000|2022-01-26 06:00:00|1847.9|1847.4|1848.4|1847.9|1848.49|1848.02|1847.48|1847.1|525
1643177100000|2022-01-26 06:05:00|1848.42|1847.92|1848.2|1847.7|1848.51|1848.01|1847.79|1847.35|448
1643177400000|2022-01-26 06:10:00|1848.19|1847.69|1848.4|1847.9|1848.81|1848.4|1848.08|1847.67|545
1643177700000|2022-01-26 06:15:00|1848.45|1847.95|1848.85|1848.35|1848.87|1848.42|1848.39|1847.93|409
1643178000000|2022-01-26 06:20:00|1848.86|1848.36|1848.29|1847.79|1848.99|1848.59|1848.06|1847.66|460
1643178300000|2022-01-26 06:25:00|1848.28|1847.78|1848.27|1847.77|1848.35|1848|1847.91|1847.5|474
1643178600000|2022-01-26 06:30:00|1848.16|1847.86|1847.6|1847.3|1848.25|1847.87|1847.49|1847.07|514
1643178900000|2022-01-26 06:35:00|1847.75|1847.45|1846.93|1846.63|1847.85|1847.45|1846.91|1846.48|450
1643179200000|2022-01-26 06:40:00|1847.03|1846.53|1847.03|1846.53|1847.3|1846.91|1846.83|1846.41|486
1643179500000|2022-01-26 06:45:00|1847|1846.5|1847.32|1846.82|1847.47|1847.07|1846.81|1846.37|401
1643179800000|2022-01-26 06:50:00|1847.31|1846.81|1847.11|1846.61|1847.36|1846.98|1846.53|1846.09|406
1643180100000|2022-01-26 06:55:00|1847.1|1846.6|1846.78|1846.48|1847.16|1846.74|1846.49|1846.11|433
1643180400000|2022-01-26 07:00:00|1846.75|1846.45|1846.66|1846.16|1847.3|1846.8|1846.47|1846.06|525
1643180700000|2022-01-26 07:05:00|1846.62|1846.12|1847.27|1846.77|1847.47|1847.02|1846.31|1845.95|488
1643181000000|2022-01-26 07:10:00|1847.16|1846.86|1847.07|1846.57|1847.28|1846.86|1846.87|1846.48|387
1643181300000|2022-01-26 07:15:00|1847.05|1846.55|1846.41|1846.11|1847.25|1846.88|1846.4|1846.02|423
1643181600000|2022-01-26 07:20:00|1846.42|1846.12|1846.94|1846.44|1847.34|1846.84|1846.28|1845.87|399
1643181900000|2022-01-26 07:25:00|1846.93|1846.43|1847.14|1846.64|1847.53|1847.07|1846.7|1846.3|463
1643182200000|2022-01-26 07:30:00|1847.15|1846.65|1846.89|1846.39|1847.32|1846.88|1846.65|1846.28|487
1643182500000|2022-01-26 07:35:00|1846.88|1846.38|1845.87|1845.57|1847.26|1846.9|1845.84|1845.5|508
1643182800000|2022-01-26 07:40:00|1845.97|1845.47|1846.09|1845.59|1846.15|1845.74|1845.7|1845.3|484
1643183100000|2022-01-26 07:45:00|1846.12|1845.62|1844.92|1844.62|1846.13|1845.63|1844.82|1844.48|537
1643183400000|2022-01-26 07:50:00|1844.95|1844.65|1844.35|1844.05|1845.18|1844.78|1844.15|1843.75|627
1643183700000|2022-01-26 07:55:00|1844.34|1844.04|1844.17|1843.87|1844.59|1844.24|1843.99|1843.61|623
1643184000000|2022-01-26 08:00:00|1844.19|1843.89|1845.23|1844.93|1845.23|1844.93|1844.19|1843.84|690
1643184300000|2022-01-26 08:05:00|1845.24|1844.94|1845.1|1844.8|1845.67|1845.31|1844.89|1844.5|650
1643184600000|2022-01-26 08:10:00|1845.11|1844.81|1844.98|1844.68|1845.64|1845.26|1844.81|1844.41|696
1643184900000|2022-01-26 08:15:00|1845.08|1844.58|1846.43|1845.93|1846.43|1846.06|1844.92|1844.53|713
1643185200000|2022-01-26 08:20:00|1846.42|1845.92|1846.01|1845.71|1846.54|1846.17|1845.31|1844.92|711
1643185500000|2022-01-26 08:25:00|1846.13|1845.63|1846.08|1845.78|1846.49|1846.19|1845.37|1844.99|614
1643185800000|2022-01-26 08:30:00|1846.18|1845.68|1844.91|1844.61|1846.19|1845.8|1844.87|1844.57|655
1643186100000|2022-01-26 08:35:00|1844.9|1844.6|1844.96|1844.66|1845.19|1844.8|1844.39|1844.05|668
1643186400000|2022-01-26 08:40:00|1844.95|1844.65|1844.51|1844.21|1845.6|1845.21|1844.33|1843.93|629
1643186700000|2022-01-26 08:45:00|1844.5|1844.2|1844.78|1844.28|1844.99|1844.56|1844.19|1843.81|564
1643187000000|2022-01-26 08:50:00|1844.67|1844.37|1844.33|1844.03|1844.73|1844.4|1844.07|1843.71|537
1643187300000|2022-01-26 08:55:00|1844.35|1844.05|1845.83|1845.33|1845.84|1845.43|1844.35|1843.96|569
1643187600000|2022-01-26 09:00:00|1845.82|1845.32|1845.27|1844.97|1845.82|1845.41|1844.79|1844.46|622
1643187900000|2022-01-26 09:05:00|1845.22|1844.92|1844.8|1844.5|1845.67|1845.25|1844.7|1844.31|496
1643188200000|2022-01-26 09:10:00|1844.91|1844.41|1845.9|1845.6|1846.14|1845.82|1844.81|1844.41|581
1643188500000|2022-01-26 09:15:00|1845.91|1845.61|1846.13|1845.83|1846.42|1846.07|1845.89|1845.55|530
1643188800000|2022-01-26 09:20:00|1846.12|1845.82|1846.02|1845.52|1846.17|1845.87|1845.56|1845.16|511
1643189100000|2022-01-26 09:25:00|1846.03|1845.53|1845.95|1845.45|1846.09|1845.71|1845.67|1845.3|430
1643189400000|2022-01-26 09:30:00|1845.94|1845.44|1846.86|1846.56|1847.11|1846.71|1845.85|1845.44|491
1643189700000|2022-01-26 09:35:00|1846.87|1846.57|1846.71|1846.41|1847.25|1846.95|1846.41|1846.08|639
1643190000000|2022-01-26 09:40:00|1846.7|1846.4|1847.06|1846.76|1847.31|1846.98|1846.49|1846.19|445
1643190300000|2022-01-26 09:45:00|1847.05|1846.75|1847.7|1847.4|1847.93|1847.61|1846.94|1846.57|480
1643190600000|2022-01-26 09:50:00|1847.71|1847.41|1846.83|1846.53|1847.98|1847.63|1846.69|1846.35|477
1643190900000|2022-01-26 09:55:00|1846.82|1846.52|1847.08|1846.78|1847.37|1847.01|1846.81|1846.48|493
1643191200000|2022-01-26 10:00:00|1847.07|1846.77|1846.99|1846.69|1847.45|1847.06|1846.64|1846.33|598
1643191500000|2022-01-26 10:05:00|1847.1|1846.6|1847.29|1846.79|1847.5|1847.1|1846.68|1846.33|555
1643191800000|2022-01-26 10:10:00|1847.2|1846.9|1847.68|1847.38|1847.9|1847.51|1847|1846.59|511
1643192100000|2022-01-26 10:15:00|1847.63|1847.33|1847.19|1846.69|1847.84|1847.5|1847.06|1846.69|538
1643192400000|2022-01-26 10:20:00|1847.2|1846.7|1846.97|1846.67|1847.55|1847.24|1846.8|1846.39|460
1643192700000|2022-01-26 10:25:00|1846.98|1846.68|1846.51|1846.21|1847.67|1847.37|1846.38|1846.06|492
1643193000000|2022-01-26 10:30:00|1846.49|1846.19|1847.28|1846.98|1847.69|1847.34|1845.27|1844.97|855
1643193300000|2022-01-26 10:35:00|1847.27|1846.97|1846.72|1846.42|1847.51|1847.13|1846.51|1846.21|670
1643193600000|2022-01-26 10:40:00|1846.73|1846.43|1847.22|1846.72|1847.26|1846.9|1846.6|1846.2|361
1643193900000|2022-01-26 10:45:00|1847.16|1846.86|1846.91|1846.61|1847.44|1847.08|1846.59|1846.21|447
1643194200000|2022-01-26 10:50:00|1846.96|1846.66|1846.69|1846.39|1847.34|1847.03|1846.55|1846.24|378
1643194500000|2022-01-26 10:55:00|1846.67|1846.37|1847.08|1846.78|1847.25|1846.95|1846.55|1846.18|320
1643194800000|2022-01-26 11:00:00|1847.05|1846.75|1846.53|1846.23|1847.62|1847.28|1846.52|1846.17|503
1643195100000|2022-01-26 11:05:00|1846.54|1846.24|1845.39|1844.89|1846.73|1846.36|1845.12|1844.72|446
1643195400000|2022-01-26 11:10:00|1845.4|1844.9|1844.89|1844.59|1845.65|1845.27|1844.89|1844.47|565
1643195700000|2022-01-26 11:15:00|1844.91|1844.61|1845.56|1845.26|1845.56|1845.26|1844.75|1844.41|581
1643196000000|2022-01-26 11:20:00|1845.58|1845.28|1845.01|1844.71|1845.8|1845.5|1845.01|1844.61|503
1643196300000|2022-01-26 11:25:00|1845|1844.7|1844.81|1844.51|1845.49|1845.11|1844.63|1844.26|494
1643196600000|2022-01-26 11:30:00|1844.86|1844.56|1844.96|1844.46|1845.29|1844.9|1844.62|1844.23|445
1643196900000|2022-01-26 11:35:00|1844.97|1844.47|1844.87|1844.57|1845.22|1844.79|1844.63|1844.21|434
1643197200000|2022-01-26 11:40:00|1844.88|1844.58|1845.19|1844.89|1845.42|1845.03|1844.8|1844.43|394
1643197500000|2022-01-26 11:45:00|1845.2|1844.9|1845|1844.7|1845.5|1845.1|1844.67|1844.29|402
1643197800000|2022-01-26 11:50:00|1844.99|1844.69|1843.66|1843.16|1845.15|1844.77|1843.05|1842.73|651
1643198100000|2022-01-26 11:55:00|1843.64|1843.14|1843.42|1842.92|1843.78|1843.43|1843.03|1842.63|629
1643198400000|2022-01-26 12:00:00|1843.46|1842.96|1843.76|1843.26|1843.99|1843.59|1843.12|1842.78|672
1643198700000|2022-01-26 12:05:00|1843.75|1843.25|1843.58|1843.08|1843.75|1843.35|1842.85|1842.47|618
1643199000000|2022-01-26 12:10:00|1843.34|1843.04|1845.01|1844.51|1845.21|1844.81|1843.31|1842.92|683
1643199300000|2022-01-26 12:15:00|1845.02|1844.52|1845.11|1844.61|1845.32|1844.97|1844.61|1844.25|520
1643199600000|2022-01-26 12:20:00|1845|1844.7|1845.17|1844.67|1845.33|1844.93|1844.76|1844.37|499
1643199900000|2022-01-26 12:25:00|1845.16|1844.66|1845.38|1844.88|1845.66|1845.3|1844.94|1844.59|557
1643200200000|2022-01-26 12:30:00|1845.4|1844.9|1846.03|1845.53|1846.74|1846.44|1845.26|1844.85|732
1643200500000|2022-01-26 12:35:00|1846.01|1845.51|1846|1845.7|1846.29|1845.85|1845.38|1845.04|617
1643200800000|2022-01-26 12:40:00|1846.09|1845.59|1846.98|1846.68|1847.18|1846.84|1845.97|1845.59|465
1643201100000|2022-01-26 12:45:00|1846.97|1846.67|1846.86|1846.56|1847.16|1846.75|1846.37|1845.98|499
1643201400000|2022-01-26 12:50:00|1846.91|1846.61|1847.11|1846.81|1847.54|1847.16|1846.56|1846.17|509
1643201700000|2022-01-26 12:55:00|1847.12|1846.82|1847|1846.7|1847.25|1846.95|1846.7|1846.34|553
1643202000000|2022-01-26 13:00:00|1847.01|1846.71|1846.97|1846.67|1847.26|1846.96|1846.08|1845.67|1062
1643202300000|2022-01-26 13:05:00|1846.94|1846.64|1845.75|1845.45|1847.32|1846.92|1845.53|1845.13|832
1643202600000|2022-01-26 13:10:00|1845.77|1845.47|1845.19|1844.89|1846.23|1845.93|1844.89|1844.59|742
1643202900000|2022-01-26 13:15:00|1845.2|1844.9|1845.49|1845.19|1846.2|1845.81|1844.97|1844.58|750
1643203200000|2022-01-26 13:20:00|1845.46|1845.16|1847.71|1847.21|1848.38|1847.96|1845.43|1845.1|1062
1643203500000|2022-01-26 13:25:00|1847.51|1847.24|1847.25|1846.75|1847.94|1847.6|1846.86|1846.47|864
1643203800000|2022-01-26 13:30:00|1847.24|1846.74|1847.32|1847.02|1847.75|1847.35|1846.53|1846.13|1010
1643204100000|2022-01-26 13:35:00|1847.31|1847.01|1845.31|1844.81|1847.5|1847.12|1844.9|1844.6|974
1643204400000|2022-01-26 13:40:00|1845.3|1844.8|1846.43|1846.13|1847.02|1846.69|1844.88|1844.55|1114
1643204700000|2022-01-26 13:45:00|1846.45|1846.15|1847.02|1846.52|1847.45|1847.07|1846.45|1846.12|1056
1643205000000|2022-01-26 13:50:00|1847.06|1846.56|1845.03|1844.53|1847.06|1846.56|1844.14|1843.75|1197
1643205300000|2022-01-26 13:55:00|1844.91|1844.61|1844.26|1843.96|1845.17|1844.81|1843.2|1842.79|1418
1643205600000|2022-01-26 14:00:00|1844.21|1843.91|1842.05|1841.75|1844.42|1844.12|1841.97|1841.64|1333
1643205900000|2022-01-26 14:05:00|1842.06|1841.76|1842.17|1841.87|1843.1|1842.79|1841.87|1841.5|1181
1643206200000|2022-01-26 14:10:00|1842.18|1841.88|1840.52|1840.22|1842.37|1842.03|1840.52|1840.22|1033
1643206500000|2022-01-26 14:15:00|1840.54|1840.24|1839.07|1838.77|1840.79|1840.42|1838.83|1838.53|1320
1643206800000|2022-01-26 14:20:00|1839.18|1838.68|1833.87|1833.57|1839.25|1838.95|1832.8|1832.43|1725
1643207100000|2022-01-26 14:25:00|1833.85|1833.55|1835.52|1835.22|1836.7|1836.4|1832.32|1831.96|1302
1643207400000|2022-01-26 14:30:00|1835.53|1835.23|1834.56|1834.26|1837.79|1837.35|1834.52|1834.09|1048
1643207700000|2022-01-26 14:35:00|1834.54|1834.24|1834.22|1833.72|1836.47|1835.97|1833.26|1832.92|1096
1643208000000|2022-01-26 14:40:00|1834.12|1833.62|1832.55|1832.05|1834.45|1833.95|1831.57|1831.07|1581
1643208300000|2022-01-26 14:45:00|1832.53|1832.03|1834.22|1833.92|1835.25|1834.93|1832.38|1831.88|1525
1643208600000|2022-01-26 14:50:00|1834.2|1833.9|1834.97|1834.47|1835.82|1835.39|1834.02|1833.54|1393
1643208900000|2022-01-26 14:55:00|1835.02|1834.52|1836.26|1835.96|1837.04|1836.67|1834.82|1834.43|1327
1643209200000|2022-01-26 15:00:00|1836.27|1835.97|1836.48|1835.98|1838.37|1838.07|1835.53|1835.18|1666
1643209500000|2022-01-26 15:05:00|1836.5|1836|1836.94|1836.64|1838.02|1837.72|1836.01|1835.71|1424
1643209800000|2022-01-26 15:10:00|1836.95|1836.65|1836.34|1836.04|1837.29|1836.93|1835.94|1835.55|1358
1643210100000|2022-01-26 15:15:00|1836.36|1836.06|1838.39|1838.09|1838.92|1838.51|1836.13|1835.81|1425
1643210400000|2022-01-26 15:20:00|1838.38|1838.08|1837.21|1836.91|1838.43|1838.08|1836.63|1836.22|1199
1643210700000|2022-01-26 15:25:00|1837.22|1836.92|1836.17|1835.87|1837.22|1836.92|1835.84|1835.49|1352
1643211000000|2022-01-26 15:30:00|1836.21|1835.91|1834.99|1834.69|1836.41|1836.02|1834.86|1834.54|1305
1643211300000|2022-01-26 15:35:00|1835.07|1834.57|1833.82|1833.32|1835.15|1834.81|1833.07|1832.75|1214
1643211600000|2022-01-26 15:40:00|1833.7|1833.4|1833.61|1833.31|1834.66|1834.36|1833.35|1833.03|1068
1643211900000|2022-01-26 15:45:00|1833.71|1833.21|1833.07|1832.57|1834|1833.68|1832.73|1832.36|1265
1643212200000|2022-01-26 15:50:00|1833.08|1832.58|1833.25|1832.75|1833.62|1833.32|1832.38|1832.08|1205
1643212500000|2022-01-26 15:55:00|1833.22|1832.72|1834.32|1834.02|1834.81|1834.44|1832.95|1832.56|1230
1643212800000|2022-01-26 16:00:00|1834.46|1834.16|1832.21|1831.91|1834.77|1834.38|1831.87|1831.51|1225
1643213100000|2022-01-26 16:05:00|1832.2|1831.9|1833.16|1832.86|1833.63|1833.13|1831.75|1831.41|1253
1643213400000|2022-01-26 16:10:00|1833.15|1832.85|1833.7|1833.2|1834.47|1834.08|1832.87|1832.54|1049
1643213700000|2022-01-26 16:15:00|1833.59|1833.29|1833.16|1832.66|1833.83|1833.49|1832.23|1831.88|940
1643214000000|2022-01-26 16:20:00|1833.08|1832.78|1832.15|1831.85|1833.18|1832.79|1831.79|1831.37|1059
1643214300000|2022-01-26 16:25:00|1832.09|1831.79|1832.78|1832.48|1833.3|1832.9|1831.89|1831.56|943
1643214600000|2022-01-26 16:30:00|1832.79|1832.49|1832.91|1832.61|1833.18|1832.8|1832.1|1831.71|827
1643214900000|2022-01-26 16:35:00|1832.92|1832.62|1833.59|1833.29|1833.61|1833.31|1832.59|1832.24|954
1643215200000|2022-01-26 16:40:00|1833.62|1833.32|1832.96|1832.66|1834.25|1833.95|1832.94|1832.56|726
1643215500000|2022-01-26 16:45:00|1832.97|1832.67|1833.33|1832.83|1833.54|1833.17|1832.92|1832.53|758
1643215800000|2022-01-26 16:50:00|1833.32|1832.82|1832.68|1832.18|1833.47|1833.15|1832.46|1832.06|904
1643216100000|2022-01-26 16:55:00|1832.69|1832.19|1832.13|1831.63|1832.71|1832.29|1831.73|1831.34|881
1643216400000|2022-01-26 17:00:00|1832.03|1831.73|1832.38|1832.08|1832.56|1832.16|1831.74|1831.44|701
1643216700000|2022-01-26 17:05:00|1832.4|1832.1|1832.07|1831.57|1833.06|1832.64|1831.96|1831.57|778
1643217000000|2022-01-26 17:10:00|1832.06|1831.56|1830.75|1830.45|1832.22|1831.86|1829.41|1829.06|1115
1643217300000|2022-01-26 17:15:00|1830.77|1830.47|1830.13|1829.63|1831.33|1830.94|1829.94|1829.57|933
1643217600000|2022-01-26 17:20:00|1830.12|1829.62|1829.54|1829.04|1830.59|1830.21|1829.25|1828.87|884
1643217900000|2022-01-26 17:25:00|1829.55|1829.05|1830.42|1830.12|1830.58|1830.18|1829.11|1828.78|763
1643218200000|2022-01-26 17:30:00|1830.39|1830.09|1832.31|1831.81|1832.56|1832.15|1830.38|1829.93|968
1643218500000|2022-01-26 17:35:00|1832.29|1831.79|1831.45|1831.15|1832.32|1831.92|1831.32|1830.94|526
1643218800000|2022-01-26 17:40:00|1831.55|1831.05|1831.03|1830.53|1831.66|1831.28|1830.74|1830.36|607
1643219100000|2022-01-26 17:45:00|1830.97|1830.67|1830.78|1830.28|1831.16|1830.75|1830.56|1830.21|607
1643219400000|2022-01-26 17:50:00|1830.79|1830.29|1830.26|1829.76|1830.9|1830.5|1830.09|1829.73|554
1643219700000|2022-01-26 17:55:00|1830.29|1829.79|1830.57|1830.07|1830.79|1830.42|1829.83|1829.4|627
1643220000000|2022-01-26 18:00:00|1830.58|1830.08|1830.14|1829.64|1830.89|1830.5|1829.84|1829.46|869
1643220300000|2022-01-26 18:05:00|1830.16|1829.66|1830.3|1829.8|1830.54|1830.18|1829.69|1829.29|713
1643220600000|2022-01-26 18:10:00|1830.31|1829.81|1830.46|1829.96|1830.79|1830.37|1830.08|1829.76|667
1643220900000|2022-01-26 18:15:00|1830.34|1830.04|1830.87|1830.37|1831.14|1830.78|1830.08|1829.74|718
1643221200000|2022-01-26 18:20:00|1830.89|1830.39|1830.86|1830.56|1831.44|1831.08|1830.61|1830.24|886
1643221500000|2022-01-26 18:25:00|1830.84|1830.54|1830.55|1830.25|1831.23|1830.89|1829.77|1829.39|913
1643221800000|2022-01-26 18:30:00|1830.57|1830.27|1831.63|1831.33|1831.94|1831.56|1830.44|1830.14|811
1643222100000|2022-01-26 18:35:00|1831.73|1831.23|1830.78|1830.48|1831.95|1831.58|1830.64|1830.31|580
1643222400000|2022-01-26 18:40:00|1830.83|1830.53|1831.88|1831.58|1832.04|1831.71|1830.76|1830.43|603
1643222700000|2022-01-26 18:45:00|1831.98|1831.48|1830.92|1830.42|1832.03|1831.62|1830.91|1830.41|535
1643223000000|2022-01-26 18:50:00|1830.91|1830.41|1830.2|1829.7|1830.91|1830.48|1829.5|1829.07|706
1643223300000|2022-01-26 18:55:00|1830.21|1829.71|1829.56|1829.06|1831.63|1831.21|1829.44|1828.37|801
1643223600000|2022-01-26 19:00:00|1829.6|1829.1|1826.62|1826.12|1833.61|1833.11|1825.46|1824.96|1260
1643223900000|2022-01-26 19:05:00|1826.63|1826.13|1829.34|1829.04|1831.67|1831.17|1825.08|1824.68|1758
1643224200000|2022-01-26 19:10:00|1829.39|1829.09|1832.6|1832.3|1832.73|1832.36|1829.39|1829|1514
1643224500000|2022-01-26 19:15:00|1832.58|1832.28|1832.4|1832.1|1833.58|1833.28|1830.49|1830.15|1583
1643224800000|2022-01-26 19:20:00|1832.44|1832.14|1830.83|1830.33|1832.79|1832.48|1829.92|1829.51|1454
1643225100000|2022-01-26 19:25:00|1830.81|1830.31|1832.16|1831.86|1833.33|1832.92|1830.5|1830|1631
1643225400000|2022-01-26 19:30:00|1832.2|1831.9|1827.23|1826.93|1832.57|1832.21|1826.29|1825.79|1917
1643225700000|2022-01-26 19:35:00|1827.25|1826.95|1830.05|1829.55|1832.17|1831.67|1825.61|1825.11|2083
1643226000000|2022-01-26 19:40:00|1830.04|1829.54|1822.8|1822.5|1830.23|1829.73|1820.49|1819.99|2168
1643226300000|2022-01-26 19:45:00|1822.6|1822.3|1820.23|1819.73|1823.26|1822.93|1818.51|1818.01|2108
1643226600000|2022-01-26 19:50:00|1820.16|1819.66|1821.23|1820.73|1825.61|1825.11|1819.31|1819.01|2031
1643226900000|2022-01-26 19:55:00|1821.32|1820.82|1819.88|1819.38|1821.43|1820.93|1815.97|1815.47|2051
1643227200000|2022-01-26 20:00:00|1819.85|1819.35|1818.33|1817.83|1820.45|1819.95|1817.72|1817.22|1972
1643227500000|2022-01-26 20:05:00|1818.29|1817.79|1817.67|1817.17|1819.34|1818.84|1816.76|1816.26|1921
1643227800000|2022-01-26 20:10:00|1817.73|1817.23|1817.5|1817|1820.92|1820.42|1817.45|1816.95|1870
1643228100000|2022-01-26 20:15:00|1817.61|1817.11|1820.05|1819.55|1820.09|1819.59|1816.22|1815.72|1842
1643228400000|2022-01-26 20:20:00|1820.15|1819.65|1818.61|1818.11|1820.97|1820.47|1817.52|1817.02|1689
1643228700000|2022-01-26 20:25:00|1818.6|1818.1|1817.25|1816.75|1819.36|1818.86|1815.74|1815.24|1648
1643229000000|2022-01-26 20:30:00|1817.24|1816.74|1818.68|1818.38|1820.35|1819.9|1816.22|1815.72|1636
1643229300000|2022-01-26 20:35:00|1818.73|1818.43|1818.41|1817.91|1819.33|1818.83|1817.75|1817.25|1555
1643229600000|2022-01-26 20:40:00|1818.46|1817.96|1817.84|1817.34|1819.1|1818.6|1817.35|1816.85|1470
1643229900000|2022-01-26 20:45:00|1817.82|1817.32|1816.6|1816.1|1818|1817.5|1815.27|1814.77|1532
1643230200000|2022-01-26 20:50:00|1816.66|1816.16|1818.57|1818.07|1818.6|1818.1|1816.09|1815.59|1424
1643230500000|2022-01-26 20:55:00|1818.58|1818.08|1818.05|1817.55|1819.49|1818.99|1817.91|1817.41|1534
1643230800000|2022-01-26 21:00:00|1818.08|1817.58|1817.5|1817|1818.83|1818.33|1817.34|1816.88|1000
1643231100000|2022-01-26 21:05:00|1817.47|1816.97|1818.26|1817.76|1818.51|1818.01|1817.04|1816.54|890
1643231400000|2022-01-26 21:10:00|1818.16|1817.66|1817.67|1817.17|1818.59|1818.09|1817.27|1816.77|799
1643231700000|2022-01-26 21:15:00|1817.62|1817.12|1817.79|1817.29|1818.18|1817.68|1817.36|1816.86|609
1643232000000|2022-01-26 21:20:00|1817.82|1817.32|1817.73|1817.23|1818.09|1817.59|1817.45|1816.95|612
1643232300000|2022-01-26 21:25:00|1817.6|1817.1|1817.93|1817.43|1818.01|1817.51|1817.1|1816.6|548
1643232600000|2022-01-26 21:30:00|1818|1817.5|1817.07|1816.57|1818.02|1817.52|1816.91|1816.41|640
1643232900000|2022-01-26 21:35:00|1817.06|1816.56|1817.59|1817.09|1817.71|1817.21|1816.73|1816.23|502
1643233200000|2022-01-26 21:40:00|1817.6|1817.1|1819.18|1818.68|1819.2|1818.7|1817.6|1817.1|416
1643233500000|2022-01-26 21:45:00|1819.22|1818.72|1818.78|1818.28|1819.32|1818.82|1818.76|1818.26|367
1643233800000|2022-01-26 21:50:00|1818.84|1818.34|1819.34|1818.84|1819.41|1818.91|1818.62|1818.12|444
1643234100000|2022-01-26 21:55:00|1819.17|1818.67|1820.27|1819.77|1820.28|1819.78|1819.17|1818.67|565
1643238000000|2022-01-26 23:00:00|1820.25|1819.75|1820.28|1819.78|1820.58|1820.11|1819.55|1819.22|606
1643238300000|2022-01-26 23:05:00|1820.23|1819.73|1820.54|1820.04|1820.75|1820.25|1819.87|1819.37|487
1643238600000|2022-01-26 23:10:00|1820.57|1820.07|1820.19|1819.69|1820.63|1820.13|1819.92|1819.42|376
1643238900000|2022-01-26 23:15:00|1820.22|1819.72|1819.68|1819.18|1820.32|1819.82|1819.58|1819.08|429
1643239200000|2022-01-26 23:20:00|1819.65|1819.15|1820.35|1819.85|1820.72|1820.22|1819.65|1819.15|467
1643239500000|2022-01-26 23:25:00|1820.4|1819.9|1820.77|1820.27|1820.83|1820.33|1820.31|1819.81|358
1643239800000|2022-01-26 23:30:00|1820.78|1820.28|1821.42|1820.92|1821.43|1820.93|1820.54|1820.04|421
1643240100000|2022-01-26 23:35:00|1821.43|1820.93|1821.91|1821.41|1821.94|1821.44|1821.36|1820.86|350
1643240400000|2022-01-26 23:40:00|1821.92|1821.42|1821.89|1821.39|1822.12|1821.62|1821.76|1821.26|381
1643240700000|2022-01-26 23:45:00|1821.91|1821.41|1822.21|1821.71|1822.29|1821.79|1821.67|1821.25|493
1643241000000|2022-01-26 23:50:00|1822.19|1821.69|1822.33|1821.83|1822.45|1821.95|1821.79|1821.29|407
1643241300000|2022-01-26 23:55:00|1822.34|1821.84|1822.31|1821.81|1822.47|1822.1|1821.76|1821.37|378
1643241600000|2022-01-27 00:00:00|1822.32|1821.82|1820.8|1820.3|1822.34|1821.94|1820.56|1820.12|540
1643241900000|2022-01-27 00:05:00|1820.84|1820.34|1820.39|1819.89|1821.28|1820.86|1820.24|1819.84|503
1643242200000|2022-01-27 00:10:00|1820.38|1819.88|1820.09|1819.59|1820.87|1820.43|1819.83|1819.37|485
1643242500000|2022-01-27 00:15:00|1820.11|1819.61|1818.91|1818.41|1820.13|1819.63|1818.7|1818.2|600
1643242800000|2022-01-27 00:20:00|1818.93|1818.43|1819.84|1819.34|1819.87|1819.37|1818.73|1818.23|549
1643243100000|2022-01-27 00:25:00|1819.85|1819.35|1819.86|1819.36|1820.2|1819.7|1819.48|1818.98|537
1643243400000|2022-01-27 00:30:00|1819.81|1819.31|1820.25|1819.95|1820.39|1820.03|1818.97|1818.47|749
1643243700000|2022-01-27 00:35:00|1820.26|1819.96|1820.14|1819.64|1820.43|1820.02|1819.77|1819.27|548
1643244000000|2022-01-27 00:40:00|1820.12|1819.62|1819.82|1819.32|1820.12|1819.62|1819.44|1818.94|473
1643244300000|2022-01-27 00:45:00|1819.8|1819.3|1820.08|1819.58|1820.5|1820.1|1819.78|1819.28|539
1643244600000|2022-01-27 00:50:00|1820.07|1819.57|1820.88|1820.38|1820.91|1820.41|1820|1819.5|516
1643244900000|2022-01-27 00:55:00|1820.9|1820.4|1821.09|1820.59|1821.24|1820.74|1820.54|1820.05|609
1643245200000|2022-01-27 01:00:00|1821.1|1820.6|1818.54|1818.04|1821.37|1820.87|1817.89|1817.56|1314
1643245500000|2022-01-27 01:05:00|1818.52|1818.02|1818.48|1817.98|1818.96|1818.55|1817.98|1817.58|969
1643245800000|2022-01-27 01:10:00|1818.53|1818.03|1818.37|1817.87|1818.96|1818.46|1817.96|1817.58|836
1643246100000|2022-01-27 01:15:00|1818.38|1817.88|1816.69|1816.19|1818.62|1818.17|1816.67|1816.17|1054
1643246400000|2022-01-27 01:20:00|1816.68|1816.18|1816.26|1815.76|1817.56|1817.11|1816.02|1815.63|1048
1643246700000|2022-01-27 01:25:00|1816.25|1815.75|1816.41|1815.91|1817.16|1816.69|1816.06|1815.56|815
1643247000000|2022-01-27 01:30:00|1816.44|1815.94|1816.81|1816.31|1817.17|1816.75|1815.96|1815.54|964
1643247300000|2022-01-27 01:35:00|1816.79|1816.29|1817.4|1816.9|1817.5|1817.08|1816.76|1816.29|737
1643247600000|2022-01-27 01:40:00|1817.47|1816.97|1817.4|1816.9|1817.82|1817.32|1817.11|1816.72|755
1643247900000|2022-01-27 01:45:00|1817.39|1816.89|1816.55|1816.05|1817.4|1816.9|1816.44|1816.02|708
1643248200000|2022-01-27 01:50:00|1816.56|1816.06|1817.16|1816.66|1817.29|1816.84|1816.45|1815.95|585
1643248500000|2022-01-27 01:55:00|1817.15|1816.65|1815.97|1815.47|1817.16|1816.8|1815.37|1815.07|888
1643248800000|2022-01-27 02:00:00|1815.88|1815.38|1814.23|1813.73|1815.89|1815.39|1814.2|1813.7|1113
1643249100000|2022-01-27 02:05:00|1814.25|1813.75|1813.92|1813.42|1814.46|1813.96|1813.25|1812.82|936
1643249400000|2022-01-27 02:10:00|1813.93|1813.43|1815.24|1814.74|1815.43|1815.01|1813.69|1813.24|723
1643249700000|2022-01-27 02:15:00|1815.33|1814.83|1816.02|1815.52|1816.02|1815.52|1815.16|1814.66|497
1643250000000|2022-01-27 02:20:00|1816.03|1815.53|1818.18|1817.68|1818.21|1817.73|1815.82|1815.32|652
1643250300000|2022-01-27 02:25:00|1818.16|1817.66|1817.38|1816.88|1818.28|1817.78|1817.05|1816.55|616
1643250600000|2022-01-27 02:30:00|1817.24|1816.74|1815.65|1815.15|1817.39|1816.89|1815.47|1815.01|889
1643250900000|2022-01-27 02:35:00|1815.7|1815.2|1817.54|1817.04|1817.73|1817.23|1815.7|1815.2|852
1643251200000|2022-01-27 02:40:00|1817.55|1817.05|1817.19|1816.69|1817.91|1817.41|1817.05|1816.55|718
1643251500000|2022-01-27 02:45:00|1817.18|1816.68|1818.16|1817.66|1818.33|1817.83|1816.7|1816.22|850
1643251800000|2022-01-27 02:50:00|1818.27|1817.77|1817.38|1816.88|1818.27|1817.77|1817.25|1816.75|751
1643252100000|2022-01-27 02:55:00|1817.4|1816.9|1816.77|1816.27|1817.42|1817|1816.63|1816.13|719
1643252400000|2022-01-27 03:00:00|1816.78|1816.28|1815.28|1814.78|1816.79|1816.29|1815.05|1814.55|594
1643252700000|2022-01-27 03:05:00|1815.25|1814.75|1816.41|1815.91|1816.76|1816.26|1815.05|1814.55|669
1643253000000|2022-01-27 03:10:00|1816.4|1815.9|1817.46|1816.96|1817.62|1817.12|1816.21|1815.71|653
1643253300000|2022-01-27 03:15:00|1817.45|1816.95|1817.21|1816.71|1817.45|1816.99|1816.78|1816.28|594
1643253600000|2022-01-27 03:20:00|1817.2|1816.7|1816.93|1816.43|1817.36|1816.86|1816.66|1816.16|655
1643253900000|2022-01-27 03:25:00|1816.9|1816.4|1816.47|1815.97|1816.96|1816.46|1816.11|1815.61|702
1643254200000|2022-01-27 03:30:00|1816.6|1816.1|1817.14|1816.64|1817.31|1816.81|1816.17|1815.67|570
1643254500000|2022-01-27 03:35:00|1817.13|1816.63|1816.54|1816.04|1817.45|1816.95|1816.08|1815.58|522
1643254800000|2022-01-27 03:40:00|1816.55|1816.05|1816.45|1815.95|1816.57|1816.07|1815.85|1815.35|582
1643255100000|2022-01-27 03:45:00|1816.44|1815.94|1815.87|1815.37|1816.53|1816.03|1815.25|1814.75|557
1643255400000|2022-01-27 03:50:00|1815.84|1815.34|1816.45|1815.95|1816.46|1815.96|1815.54|1815.04|533
1643255700000|2022-01-27 03:55:00|1816.44|1815.94|1816.26|1815.76|1816.7|1816.27|1815.84|1815.47|637
1643256000000|2022-01-27 04:00:00|1816.22|1815.72|1815.58|1815.08|1816.22|1815.72|1815.26|1814.76|476
1643256300000|2022-01-27 04:05:00|1815.44|1814.94|1815.72|1815.22|1816.03|1815.53|1815.43|1814.93|446
1643256600000|2022-01-27 04:10:00|1815.73|1815.23|1816.1|1815.6|1816.27|1815.77|1815.05|1814.55|509
1643256900000|2022-01-27 04:15:00|1816.09|1815.59|1816.41|1815.91|1816.64|1816.14|1815.74|1815.24|452
1643257200000|2022-01-27 04:20:00|1816.4|1815.9|1816.28|1815.78|1816.87|1816.37|1816.03|1815.53|465
1643257500000|2022-01-27 04:25:00|1816.29|1815.79|1816.32|1815.82|1816.57|1816.07|1816.09|1815.59|377
1643257800000|2022-01-27 04:30:00|1816.3|1815.8|1816.39|1815.89|1816.53|1816.03|1816.09|1815.6|344
1643258100000|2022-01-27 04:35:00|1816.4|1815.9|1816.47|1815.97|1816.54|1816.15|1815.95|1815.59|357
1643258400000|2022-01-27 04:40:00|1816.48|1815.98|1815.63|1815.13|1816.55|1816.05|1815.38|1815|443
1643258700000|2022-01-27 04:45:00|1815.7|1815.2|1815.38|1814.88|1815.8|1815.3|1815.23|1814.73|453
1643259000000|2022-01-27 04:50:00|1815.37|1814.87|1815.7|1815.2|1815.8|1815.3|1815.22|1814.72|357
1643259300000|2022-01-27 04:55:00|1815.72|1815.22|1816.12|1815.62|1816.36|1815.86|1815.67|1815.17|343
1643259600000|2022-01-27 05:00:00|1816.14|1815.64|1816.44|1815.94|1816.8|1816.3|1815.98|1815.48|442
1643259900000|2022-01-27 05:05:00|1816.42|1815.92|1816.3|1815.8|1816.58|1816.08|1815.85|1815.35|510
1643260200000|2022-01-27 05:10:00|1816.35|1815.85|1815.59|1815.09|1816.38|1815.88|1815.56|1815.06|325
1643260500000|2022-01-27 05:15:00|1815.62|1815.12|1815.04|1814.54|1815.69|1815.21|1814.95|1814.45|569
1643260800000|2022-01-27 05:20:00|1815.05|1814.55|1815.35|1814.85|1815.75|1815.3|1814.83|1814.33|492
1643261100000|2022-01-27 05:25:00|1815.36|1814.86|1815.07|1814.57|1815.37|1814.96|1814.71|1814.21|459
1643261400000|2022-01-27 05:30:00|1815.08|1814.58|1814.4|1813.9|1815.15|1814.65|1814.16|1813.7|844
1643261700000|2022-01-27 05:35:00|1814.41|1813.91|1813.38|1812.88|1814.52|1814.14|1812.41|1812.04|914
1643262000000|2022-01-27 05:40:00|1813.37|1812.87|1813.67|1813.17|1813.78|1813.28|1813.17|1812.67|695
1643262300000|2022-01-27 05:45:00|1813.68|1813.18|1813.88|1813.38|1813.99|1813.49|1813.54|1813.06|668
1643262600000|2022-01-27 05:50:00|1813.89|1813.39|1813.23|1812.73|1814.21|1813.71|1813.14|1812.64|654
1643262900000|2022-01-27 05:55:00|1813.24|1812.74|1813.01|1812.51|1813.55|1813.1|1812.74|1812.39|688
1643263200000|2022-01-27 06:00:00|1813|1812.5|1813.45|1812.95|1813.52|1813.02|1812.56|1812.06|710
1643263500000|2022-01-27 06:05:00|1813.44|1812.94|1813.44|1812.94|1813.68|1813.18|1812.63|1812.13|627
1643263800000|2022-01-27 06:10:00|1813.46|1812.96|1812.76|1812.26|1813.75|1813.25|1812.43|1812.01|699
1643264100000|2022-01-27 06:15:00|1812.74|1812.24|1812.61|1812.11|1812.95|1812.45|1812.14|1811.65|679
1643264400000|2022-01-27 06:20:00|1812.58|1812.08|1812.68|1812.18|1813.29|1812.89|1812.55|1812.05|625
1643264700000|2022-01-27 06:25:00|1812.69|1812.19|1812.42|1811.92|1813.12|1812.62|1812.23|1811.73|686
1643265000000|2022-01-27 06:30:00|1812.43|1811.93|1812.8|1812.3|1812.97|1812.58|1811.9|1811.45|652
1643265300000|2022-01-27 06:35:00|1812.83|1812.33|1812.42|1811.92|1813.28|1812.78|1812.07|1811.57|594
1643265600000|2022-01-27 06:40:00|1812.41|1811.91|1811.59|1811.29|1812.43|1811.94|1810.82|1810.48|837
1643265900000|2022-01-27 06:45:00|1811.69|1811.19|1810.61|1810.11|1811.81|1811.35|1810.35|1809.89|877
1643266200000|2022-01-27 06:50:00|1810.54|1810.04|1810.78|1810.28|1810.83|1810.33|1810.32|1809.82|824
1643266500000|2022-01-27 06:55:00|1810.8|1810.3|1810.95|1810.45|1811.25|1810.75|1810.27|1809.77|758
1643266800000|2022-01-27 07:00:00|1810.93|1810.43|1813.65|1813.15|1813.66|1813.29|1810.82|1810.32|839
1643267100000|2022-01-27 07:05:00|1813.66|1813.16|1814.15|1813.65|1814.24|1813.76|1812.74|1812.34|906
1643267400000|2022-01-27 07:10:00|1814.14|1813.64|1815.58|1815.08|1816.32|1815.83|1814.05|1813.55|877
1643267700000|2022-01-27 07:15:00|1815.57|1815.07|1814.31|1813.81|1815.71|1815.21|1814.3|1813.8|691
1643268000000|2022-01-27 07:20:00|1814.3|1813.8|1812.98|1812.48|1814.37|1813.87|1812.63|1812.13|808
1643268300000|2022-01-27 07:25:00|1812.96|1812.46|1812.63|1812.13|1814.05|1813.75|1812.6|1812.1|808
1643268600000|2022-01-27 07:30:00|1812.73|1812.23|1813.32|1812.82|1813.86|1813.43|1812.57|1812.07|738
1643268900000|2022-01-27 07:35:00|1813.3|1812.8|1811.69|1811.19|1813.33|1812.83|1811.5|1811.07|880
1643269200000|2022-01-27 07:40:00|1811.68|1811.18|1811.13|1810.83|1812.2|1811.87|1811.02|1810.61|842
1643269500000|2022-01-27 07:45:00|1811.23|1810.73|1811.39|1810.89|1811.67|1811.17|1810.64|1810.25|809
1643269800000|2022-01-27 07:50:00|1811.42|1810.92|1811.73|1811.23|1811.82|1811.39|1810.78|1810.36|897
1643270100000|2022-01-27 07:55:00|1811.7|1811.2|1811.17|1810.87|1811.93|1811.52|1810.87|1810.47|942
1643270400000|2022-01-27 08:00:00|1811.07|1810.77|1812.01|1811.71|1812.35|1812.04|1810.18|1809.84|1170
1643270700000|2022-01-27 08:05:00|1812|1811.7|1811.4|1811.1|1812.36|1811.98|1809.99|1809.68|1177
1643271000000|2022-01-27 08:10:00|1811.41|1811.11|1811.02|1810.52|1811.51|1811.15|1809.96|1809.63|1160
1643271300000|2022-01-27 08:15:00|1811.03|1810.53|1810.45|1809.95|1811.27|1810.89|1809.75|1809.35|1084
1643271600000|2022-01-27 08:20:00|1810.44|1809.94|1812.26|1811.96|1812.91|1812.52|1810.33|1809.93|1045
1643271900000|2022-01-27 08:25:00|1812.34|1812.04|1813.3|1813|1813.39|1813.02|1811.39|1811.06|1058
1643272200000|2022-01-27 08:30:00|1813.29|1812.99|1812.22|1811.92|1813.4|1813|1811.88|1811.56|1024
1643272500000|2022-01-27 08:35:00|1812.21|1811.91|1811.57|1811.27|1812.54|1812.24|1811.12|1810.73|1008
1643272800000|2022-01-27 08:40:00|1811.54|1811.24|1813.04|1812.74|1813.58|1813.22|1811.51|1811.16|907
1643273100000|2022-01-27 08:45:00|1813.05|1812.75|1814.05|1813.55|1814.19|1813.89|1812.6|1812.18|917
1643273400000|2022-01-27 08:50:00|1814.04|1813.54|1814.61|1814.31|1814.8|1814.42|1813.63|1813.23|775
1643273700000|2022-01-27 08:55:00|1814.62|1814.32|1814.72|1814.22|1815.07|1814.67|1813.84|1813.44|797
1643274000000|2022-01-27 09:00:00|1814.54|1814.24|1814.84|1814.54|1814.95|1814.59|1813.84|1813.43|809
1643274300000|2022-01-27 09:05:00|1814.94|1814.44|1814.97|1814.67|1815.51|1815.14|1814.37|1813.96|836
1643274600000|2022-01-27 09:10:00|1815.07|1814.57|1814.52|1814.02|1815.07|1814.7|1814.14|1813.74|729
1643274900000|2022-01-27 09:15:00|1814.53|1814.03|1814.26|1813.96|1814.66|1814.28|1813.94|1813.54|772
1643275200000|2022-01-27 09:20:00|1814.27|1813.97|1814.56|1814.26|1814.75|1814.43|1813.69|1813.34|763
1643275500000|2022-01-27 09:25:00|1814.55|1814.25|1814.79|1814.49|1815.34|1814.97|1814.54|1814.14|610
1643275800000|2022-01-27 09:30:00|1814.75|1814.45|1814.63|1814.33|1814.9|1814.53|1813.85|1813.53|767
1643276100000|2022-01-27 09:35:00|1814.67|1814.37|1815.44|1815.14|1815.72|1815.37|1814.56|1814.17|861
1643276400000|2022-01-27 09:40:00|1815.45|1815.15|1815.46|1814.96|1815.51|1815.17|1814.62|1814.26|729
1643276700000|2022-01-27 09:45:00|1815.47|1814.97|1815.41|1815.11|1815.84|1815.54|1815.12|1814.76|782
1643277000000|2022-01-27 09:50:00|1815.37|1815.07|1816.88|1816.38|1816.88|1816.51|1815.34|1814.94|726
1643277300000|2022-01-27 09:55:00|1816.87|1816.37|1816.35|1815.85|1816.99|1816.63|1816.07|1815.68|777
1643277600000|2022-01-27 10:00:00|1816.36|1815.86|1816.49|1816.19|1816.73|1816.37|1815.88|1815.56|740
1643277900000|2022-01-27 10:05:00|1816.45|1816.15|1816.44|1816.14|1817.14|1816.8|1816.2|1815.83|736
1643278200000|2022-01-27 10:10:00|1816.46|1816.16|1816.38|1816.08|1817.04|1816.69|1816.16|1815.83|563
1643278500000|2022-01-27 10:15:00|1816.45|1815.95|1816.32|1816.02|1816.85|1816.5|1816.05|1815.68|685
1643278800000|2022-01-27 10:20:00|1816.42|1815.92|1814.79|1814.49|1816.55|1816.24|1814.76|1814.38|722
1643279100000|2022-01-27 10:25:00|1814.92|1814.62|1815.86|1815.56|1815.98|1815.63|1814.69|1814.31|569
1643279400000|2022-01-27 10:30:00|1815.85|1815.55|1815.35|1814.85|1816.14|1815.74|1815.12|1814.77|566
1643279700000|2022-01-27 10:35:00|1815.33|1814.83|1814.67|1814.37|1815.41|1815.03|1814.59|1814.29|488
1643280000000|2022-01-27 10:40:00|1814.66|1814.36|1814.72|1814.42|1815.11|1814.77|1814.6|1814.3|465
1643280300000|2022-01-27 10:45:00|1814.71|1814.41|1813|1812.7|1814.93|1814.53|1812.96|1812.57|662
1643280600000|2022-01-27 10:50:00|1812.99|1812.69|1812.12|1811.82|1813|1812.7|1811.6|1811.28|1046
1643280900000|2022-01-27 10:55:00|1812.16|1811.86|1811.87|1811.57|1812.72|1812.4|1811.74|1811.36|746
1643281200000|2022-01-27 11:00:00|1811.97|1811.47|1810.48|1810.18|1812.05|1811.66|1810.36|1809.97|921
1643281500000|2022-01-27 11:05:00|1810.49|1810.19|1810.21|1809.91|1810.98|1810.58|1810.15|1809.84|795
1643281800000|2022-01-27 11:10:00|1810.22|1809.92|1810.98|1810.68|1811.62|1811.25|1810.12|1809.79|660
1643282100000|2022-01-27 11:15:00|1810.97|1810.67|1810.47|1809.97|1811.17|1810.77|1809.91|1809.58|669
1643282400000|2022-01-27 11:20:00|1810.48|1809.98|1810.22|1809.72|1810.71|1810.4|1809.89|1809.48|657
1643282700000|2022-01-27 11:25:00|1810.12|1809.82|1810.58|1810.28|1811|1810.62|1809.94|1809.55|650
1643283000000|2022-01-27 11:30:00|1810.55|1810.25|1809.35|1809.05|1810.65|1810.25|1809.25|1808.89|712
1643283300000|2022-01-27 11:35:00|1809.37|1809.07|1809.67|1809.17|1810.93|1810.58|1809.24|1808.88|937
1643283600000|2022-01-27 11:40:00|1809.62|1809.12|1808.4|1808.1|1809.69|1809.32|1807.78|1807.4|944
1643283900000|2022-01-27 11:45:00|1808.38|1808.08|1809.08|1808.78|1809.48|1809.1|1808.29|1807.91|823
1643284200000|2022-01-27 11:50:00|1809.07|1808.77|1811.64|1811.14|1812.09|1811.68|1808.94|1808.6|1036
1643284500000|2022-01-27 11:55:00|1811.65|1811.15|1811.61|1811.31|1811.9|1811.52|1810.73|1810.33|942
1643284800000|2022-01-27 12:00:00|1811.63|1811.33|1812.23|1811.93|1812.48|1812.09|1811.34|1810.94|770
1643285100000|2022-01-27 12:05:00|1812.21|1811.91|1812.79|1812.49|1812.98|1812.61|1811.93|1811.55|709
1643285400000|2022-01-27 12:10:00|1812.77|1812.47|1813.23|1812.93|1813.35|1812.96|1812.46|1812.11|680
1643285700000|2022-01-27 12:15:00|1813.34|1812.84|1813.54|1813.04|1813.75|1813.44|1812.96|1812.55|722
1643286000000|2022-01-27 12:20:00|1813.45|1813.15|1813.67|1813.37|1813.95|1813.58|1813.12|1812.72|803
1643286300000|2022-01-27 12:25:00|1813.66|1813.36|1811.54|1811.24|1813.82|1813.43|1811.54|1811.16|802
1643286600000|2022-01-27 12:30:00|1811.51|1811.21|1811.1|1810.8|1812.13|1811.75|1810.87|1810.4|823
1643286900000|2022-01-27 12:35:00|1811.11|1810.81|1809.2|1808.9|1811.21|1810.91|1809.05|1808.68|1068
1643287200000|2022-01-27 12:40:00|1809.15|1808.85|1808.11|1807.61|1809.66|1809.22|1807.94|1807.61|965
1643287500000|2022-01-27 12:45:00|1808.12|1807.62|1809.02|1808.72|1809.23|1808.83|1807.18|1806.86|1190
1643287800000|2022-01-27 12:50:00|1809.03|1808.73|1808.31|1808.01|1810.11|1809.72|1807.97|1807.55|1003
1643288100000|2022-01-27 12:55:00|1808.32|1808.02|1807.32|1807.02|1808.35|1808.02|1806.74|1806.43|1219
1643288400000|2022-01-27 13:00:00|1807.33|1807.03|1806.34|1806.04|1807.73|1807.34|1804.98|1804.66|1591
1643288700000|2022-01-27 13:05:00|1806.35|1806.05|1805.87|1805.57|1809.27|1808.92|1805.86|1805.48|1497
1643289000000|2022-01-27 13:10:00|1805.89|1805.59|1807.55|1807.05|1808.11|1807.75|1804.95|1804.64|1342
1643289300000|2022-01-27 13:15:00|1807.56|1807.06|1808.2|1807.9|1809.75|1809.39|1807.18|1806.78|1208
1643289600000|2022-01-27 13:20:00|1808.24|1807.94|1807.75|1807.45|1809|1808.69|1806.52|1806.17|1517
1643289900000|2022-01-27 13:25:00|1807.66|1807.36|1806.64|1806.14|1807.81|1807.47|1804.94|1804.58|1370
1643290200000|2022-01-27 13:30:00|1806.54|1806.04|1805|1804.5|1806.84|1806.34|1802.68|1802.27|1750
1643290500000|2022-01-27 13:35:00|1805.01|1804.51|1803.4|1803.1|1805.62|1805.23|1803.19|1802.84|1568
1643290800000|2022-01-27 13:40:00|1803.33|1803.03|1803.64|1803.34|1805.36|1805.01|1802.94|1802.5|1453
1643291100000|2022-01-27 13:45:00|1803.6|1803.3|1803.15|1802.85|1803.82|1803.52|1802.69|1802.31|1338
1643291400000|2022-01-27 13:50:00|1803.13|1802.83|1799.94|1799.64|1803.46|1803.06|1799.94|1799.64|1425
1643291700000|2022-01-27 13:55:00|1799.99|1799.69|1800.2|1799.7|1800.41|1800|1798.23|1797.89|1676
1643292000000|2022-01-27 14:00:00|1800.18|1799.68|1801.41|1801.11|1801.62|1801.24|1799.94|1799.64|1444
1643292300000|2022-01-27 14:05:00|1801.43|1801.13|1803.11|1802.61|1803.74|1803.25|1801.05|1800.75|1414
1643292600000|2022-01-27 14:10:00|1803.1|1802.6|1801.81|1801.51|1803.83|1803.43|1801.72|1801.33|1253
1643292900000|2022-01-27 14:15:00|1801.82|1801.52|1798.2|1797.9|1802.11|1801.73|1797.68|1797.38|1197
1643293200000|2022-01-27 14:20:00|1798.17|1797.87|1801.57|1801.27|1802.22|1801.86|1797.92|1797.52|1380
1643293500000|2022-01-27 14:25:00|1801.58|1801.28|1799.38|1799.08|1802.15|1801.78|1799.29|1798.94|1284
1643293800000|2022-01-27 14:30:00|1799.33|1799.03|1803.64|1803.34|1805.04|1804.55|1798.69|1798.39|1907
1643294100000|2022-01-27 14:35:00|1803.7|1803.2|1809.11|1808.81|1809.16|1808.86|1803.48|1803.12|1925
1643294400000|2022-01-27 14:40:00|1809.1|1808.8|1808.19|1807.69|1810.84|1810.37|1807.81|1807.31|1898
1643294700000|2022-01-27 14:45:00|1808.14|1807.64|1807.75|1807.25|1809.2|1808.86|1807.4|1807.04|1572
1643295000000|2022-01-27 14:50:00|1807.76|1807.26|1807.61|1807.31|1809.59|1809.25|1807.55|1807.18|1549
1643295300000|2022-01-27 14:55:00|1807.62|1807.32|1805.93|1805.43|1809.86|1809.49|1805.86|1805.36|1658
1643295600000|2022-01-27 15:00:00|1805.92|1805.42|1806.05|1805.75|1807.82|1807.52|1804.88|1804.58|1640
1643295900000|2022-01-27 15:05:00|1806.06|1805.76|1806.86|1806.56|1807.7|1807.4|1805.47|1805.07|1431
1643296200000|2022-01-27 15:10:00|1806.87|1806.57|1806.3|1805.8|1807.13|1806.78|1806.18|1805.78|1309
1643296500000|2022-01-27 15:15:00|1806.31|1805.81|1803.39|1803.09|1806.66|1806.28|1803.37|1802.98|1340
1643296800000|2022-01-27 15:20:00|1803.42|1803.12|1802.23|1801.93|1804.79|1804.49|1802.17|1801.81|1499
1643297100000|2022-01-27 15:25:00|1802.22|1801.92|1801.1|1800.8|1802.56|1802.26|1801.1|1800.75|1410
1643297400000|2022-01-27 15:30:00|1801.14|1800.84|1797.6|1797.3|1801.24|1800.84|1797.58|1797.28|1619
1643297700000|2022-01-27 15:35:00|1797.59|1797.29|1797.99|1797.69|1799.09|1798.71|1795.92|1795.62|1698
1643298000000|2022-01-27 15:40:00|1798.01|1797.71|1798.69|1798.39|1800.46|1800.11|1797.76|1797.46|1355
1643298300000|2022-01-27 15:45:00|1798.7|1798.4|1796.17|1795.87|1798.98|1798.61|1796.1|1795.76|1380
1643298600000|2022-01-27 15:50:00|1796.15|1795.85|1796.52|1796.22|1797.86|1797.49|1796.15|1795.85|1322
1643298900000|2022-01-27 15:55:00|1796.51|1796.21|1796.79|1796.29|1797.13|1796.83|1795.87|1795.53|1343
1643299200000|2022-01-27 16:00:00|1796.77|1796.27|1798.57|1798.27|1798.65|1798.29|1796.57|1796.25|1274
1643299500000|2022-01-27 16:05:00|1798.66|1798.16|1798.35|1798.05|1798.77|1798.37|1797.44|1797.08|1161
1643299800000|2022-01-27 16:10:00|1798.36|1798.06|1797.09|1796.79|1798.52|1798.14|1796.75|1796.34|1131
1643300100000|2022-01-27 16:15:00|1797.23|1796.73|1796.13|1795.83|1797.61|1797.22|1795.43|1795.05|1162
1643300400000|2022-01-27 16:20:00|1796.05|1795.75|1793.27|1792.97|1796.38|1796|1793.25|1792.95|1165
1643300700000|2022-01-27 16:25:00|1793.3|1793|1795.74|1795.44|1796.41|1796.05|1792.45|1792.13|1433
1643301000000|2022-01-27 16:30:00|1795.73|1795.43|1793.15|1792.65|1796.01|1795.58|1792.67|1792.29|1130
1643301300000|2022-01-27 16:35:00|1793.16|1792.66|1794.47|1793.97|1795.42|1795.12|1793.05|1792.6|1043
1643301600000|2022-01-27 16:40:00|1794.46|1793.96|1795.12|1794.62|1795.16|1794.71|1793.56|1793.24|952
1643301900000|2022-01-27 16:45:00|1795.13|1794.63|1794.4|1793.9|1795.91|1795.49|1794.2|1793.7|972
1643302200000|2022-01-27 16:50:00|1794.41|1793.91|1792.63|1792.13|1794.43|1794.01|1792.1|1791.74|962
1643302500000|2022-01-27 16:55:00|1792.62|1792.12|1793.61|1793.11|1793.68|1793.2|1792.21|1791.71|981
1643302800000|2022-01-27 17:00:00|1793.63|1793.13|1795.02|1794.52|1795.12|1794.67|1793.62|1793.12|850
1643303100000|2022-01-27 17:05:00|1795.03|1794.53|1795.35|1794.85|1795.95|1795.47|1794.52|1794.02|967
1643303400000|2022-01-27 17:10:00|1795.34|1794.84|1795.42|1794.92|1796.04|1795.54|1794.98|1794.54|817
1643303700000|2022-01-27 17:15:00|1795.41|1794.91|1794.63|1794.13|1795.45|1794.95|1794.31|1793.81|783
1643304000000|2022-01-27 17:20:00|1794.65|1794.15|1794.79|1794.29|1795.69|1795.19|1794.47|1793.97|851
1643304300000|2022-01-27 17:25:00|1794.8|1794.3|1793.55|1793.05|1794.89|1794.39|1793.03|1792.53|896
1643304600000|2022-01-27 17:30:00|1793.54|1793.04|1793.33|1792.83|1794.4|1793.93|1793.04|1792.63|904
1643304900000|2022-01-27 17:35:00|1793.34|1792.84|1793.67|1793.17|1793.85|1793.48|1792.84|1792.42|814
1643305200000|2022-01-27 17:40:00|1793.66|1793.16|1794.35|1793.85|1794.98|1794.48|1793.44|1792.94|763
1643305500000|2022-01-27 17:45:00|1794.34|1793.84|1792.55|1792.05|1794.36|1793.89|1792.11|1791.61|1056
1643305800000|2022-01-27 17:50:00|1792.62|1792.12|1795.09|1794.59|1795.59|1795.09|1792.59|1792.09|952
1643306100000|2022-01-27 17:55:00|1795.06|1794.56|1792.81|1792.31|1795.3|1794.8|1792.61|1792.13|994
1643306400000|2022-01-27 18:00:00|1792.78|1792.28|1792.99|1792.49|1793.5|1793|1792.03|1791.64|1179
1643306700000|2022-01-27 18:05:00|1793.03|1792.53|1792.43|1791.93|1793.11|1792.61|1792.31|1791.83|1101
1643307000000|2022-01-27 18:10:00|1792.46|1791.96|1793.91|1793.41|1794.51|1794.01|1792.46|1791.96|1027
1643307300000|2022-01-27 18:15:00|1793.89|1793.39|1795.61|1795.11|1795.69|1795.26|1793.63|1793.13|1127
1643307600000|2022-01-27 18:20:00|1795.6|1795.1|1795.59|1795.09|1796|1795.5|1794.84|1794.43|1033
1643307900000|2022-01-27 18:25:00|1795.61|1795.11|1794.58|1794.08|1796.04|1795.54|1794.11|1793.61|1153
1643308200000|2022-01-27 18:30:00|1794.64|1794.14|1793.81|1793.31|1795.34|1794.88|1793.6|1793.14|1062
1643308500000|2022-01-27 18:35:00|1793.85|1793.35|1793.87|1793.37|1794.11|1793.65|1793.21|1792.71|820
1643308800000|2022-01-27 18:40:00|1793.86|1793.36|1794.04|1793.54|1794.34|1793.84|1793.4|1792.94|811
1643309100000|2022-01-27 18:45:00|1794.06|1793.56|1793.52|1793.02|1794.22|1793.72|1793.5|1793|782
1643309400000|2022-01-27 18:50:00|1793.6|1793.1|1794.41|1793.91|1794.83|1794.33|1793.59|1793.09|813
1643309700000|2022-01-27 18:55:00|1794.38|1793.88|1794.5|1794.2|1794.99|1794.49|1794.09|1793.69|750
1643310000000|2022-01-27 19:00:00|1794.53|1794.23|1795.38|1794.88|1795.55|1795.11|1794.52|1794.12|738
1643310300000|2022-01-27 19:05:00|1795.39|1794.89|1796.22|1795.72|1796.36|1795.86|1795.39|1794.89|795
1643310600000|2022-01-27 19:10:00|1796.2|1795.7|1795.78|1795.28|1796.58|1796.08|1795.77|1795.27|687
1643310900000|2022-01-27 19:15:00|1795.83|1795.33|1795.91|1795.41|1795.95|1795.45|1795.5|1795|603
1643311200000|2022-01-27 19:20:00|1795.93|1795.43|1795.35|1794.85|1795.99|1795.49|1795.34|1794.84|579
1643311500000|2022-01-27 19:25:00|1795.34|1794.84|1794.59|1794.29|1795.37|1794.94|1794.57|1794.18|682
1643311800000|2022-01-27 19:30:00|1794.69|1794.19|1794.64|1794.14|1795.1|1794.6|1794.27|1793.9|779
1643312100000|2022-01-27 19:35:00|1794.65|1794.15|1794.7|1794.2|1794.92|1794.42|1794.36|1793.99|765
1643312400000|2022-01-27 19:40:00|1794.69|1794.19|1794.37|1793.87|1795.04|1794.58|1794.2|1793.76|746
1643312700000|2022-01-27 19:45:00|1794.41|1793.91|1794.13|1793.63|1795.02|1794.52|1794.06|1793.56|764
1643313000000|2022-01-27 19:50:00|1794.11|1793.61|1793.68|1793.18|1794.19|1793.69|1793.38|1792.88|727
1643313300000|2022-01-27 19:55:00|1793.67|1793.17|1793.27|1792.77|1794.2|1793.7|1793.23|1792.73|776
1643313600000|2022-01-27 20:00:00|1793.23|1792.73|1792.82|1792.32|1793.72|1793.22|1792.5|1792|842
1643313900000|2022-01-27 20:05:00|1792.85|1792.35|1793.01|1792.51|1793.04|1792.62|1792.63|1792.21|629
1643314200000|2022-01-27 20:10:00|1793|1792.5|1794.5|1794|1794.58|1794.09|1792.99|1792.49|794
1643314500000|2022-01-27 20:15:00|1794.48|1793.98|1794.83|1794.33|1795.07|1794.57|1793.82|1793.32|848
1643314800000|2022-01-27 20:20:00|1794.82|1794.32|1793.8|1793.3|1795.01|1794.51|1793.68|1793.23|594
1643315100000|2022-01-27 20:25:00|1793.81|1793.31|1794.36|1793.86|1794.46|1794.07|1793.4|1792.96|837
1643315400000|2022-01-27 20:30:00|1794.37|1793.87|1794.77|1794.27|1795.33|1794.83|1794.03|1793.53|894
1643315700000|2022-01-27 20:35:00|1794.8|1794.3|1794.78|1794.28|1794.81|1794.31|1794.02|1793.52|715
1643316000000|2022-01-27 20:40:00|1794.8|1794.3|1795.07|1794.57|1795.32|1794.91|1794.42|1794.01|839
1643316300000|2022-01-27 20:45:00|1795.11|1794.61|1794.84|1794.34|1795.52|1795.02|1794.63|1794.3|841
1643316600000|2022-01-27 20:50:00|1794.88|1794.38|1795.44|1794.94|1795.49|1794.99|1794.74|1794.27|919
1643316900000|2022-01-27 20:55:00|1795.45|1794.95|1795.26|1794.76|1796.05|1795.55|1795.1|1794.7|878
1643317200000|2022-01-27 21:00:00|1795.27|1794.77|1795.9|1795.4|1795.91|1795.52|1795.2|1794.7|547
1643317500000|2022-01-27 21:05:00|1795.96|1795.46|1796.32|1795.82|1796.46|1795.96|1795.68|1795.18|475
1643317800000|2022-01-27 21:10:00|1796.33|1795.83|1796.28|1795.78|1796.37|1795.87|1795.81|1795.31|320
1643318100000|2022-01-27 21:15:00|1796.3|1795.8|1796.36|1795.86|1796.41|1795.91|1796.15|1795.65|303
1643318400000|2022-01-27 21:20:00|1796.35|1795.85|1796.65|1796.15|1796.77|1796.27|1796.24|1795.8|298
1643318700000|2022-01-27 21:25:00|1796.63|1796.13|1796.64|1796.14|1796.95|1796.45|1796.53|1796.03|316
1643319000000|2022-01-27 21:30:00|1796.61|1796.11|1796.47|1795.97|1797.03|1796.53|1796.4|1795.9|530
1643319300000|2022-01-27 21:35:00|1796.4|1795.9|1796.74|1796.24|1796.86|1796.36|1796.4|1795.9|285
1643319600000|2022-01-27 21:40:00|1796.71|1796.21|1796.77|1796.27|1796.85|1796.35|1796.67|1796.17|284
1643319900000|2022-01-27 21:45:00|1796.76|1796.26|1797.16|1796.66|1797.39|1796.89|1796.7|1796.2|379
1643320200000|2022-01-27 21:50:00|1797.19|1796.69|1797.04|1796.54|1797.25|1796.75|1796.92|1796.42|337
1643320500000|2022-01-27 21:55:00|1797.02|1796.52|1797.74|1797.24|1798|1797.5|1796.9|1796.4|478
1643324400000|2022-01-27 23:00:00|1799.24|1795.89|1797.88|1797.38|1799.24|1798.26|1797.74|1795.89|488
1643324700000|2022-01-27 23:05:00|1797.89|1797.39|1797.09|1796.59|1797.93|1797.46|1796.93|1796.43|366
1643325000000|2022-01-27 23:10:00|1797.08|1796.58|1797.88|1797.38|1797.91|1797.41|1796.93|1796.43|326
1643325300000|2022-01-27 23:15:00|1797.87|1797.37|1797.91|1797.41|1798.23|1797.73|1797.85|1797.35|305
1643325600000|2022-01-27 23:20:00|1797.94|1797.44|1797.58|1797.08|1798.11|1797.61|1797.55|1797.05|355
1643325900000|2022-01-27 23:25:00|1797.57|1797.07|1798.28|1797.78|1798.35|1797.85|1797.48|1796.98|317
1643326200000|2022-01-27 23:30:00|1798.32|1797.82|1798.33|1797.83|1798.5|1798.06|1798.01|1797.51|404
1643326500000|2022-01-27 23:35:00|1798.34|1797.84|1797.68|1797.18|1798.59|1798.19|1797.42|1797.01|365
1643326800000|2022-01-27 23:40:00|1797.72|1797.22|1797.95|1797.45|1798.12|1797.62|1797.44|1797|418
1643327100000|2022-01-27 23:45:00|1797.98|1797.48|1797.95|1797.45|1798.07|1797.57|1796.97|1796.54|459
1643327400000|2022-01-27 23:50:00|1797.97|1797.47|1797.32|1796.82|1797.97|1797.47|1797.18|1796.68|402
1643327700000|2022-01-27 23:55:00|1797.33|1796.83|1797.6|1797.1|1797.62|1797.22|1796.95|1796.54|380
1643328000000|2022-01-28 00:00:00|1797.58|1797.08|1796.97|1796.47|1797.62|1797.12|1796.01|1795.61|530
1643328300000|2022-01-28 00:05:00|1796.96|1796.46|1796.42|1795.92|1797.09|1796.64|1796.3|1795.8|369
1643328600000|2022-01-28 00:10:00|1796.43|1795.93|1796.27|1795.77|1796.58|1796.08|1796.04|1795.63|415
1643328900000|2022-01-28 00:15:00|1796.29|1795.79|1796.01|1795.71|1796.54|1796.11|1796.01|1795.6|371
1643329200000|2022-01-28 00:20:00|1796.02|1795.72|1796.23|1795.73|1796.29|1795.92|1795.38|1794.88|447
1643329500000|2022-01-28 00:25:00|1796.17|1795.67|1796.14|1795.64|1796.6|1796.16|1795.89|1795.47|537
1643329800000|2022-01-28 00:30:00|1796.15|1795.65|1795.94|1795.44|1796.61|1796.11|1795.83|1795.42|474
1643330100000|2022-01-28 00:35:00|1795.95|1795.45|1796.36|1796.06|1796.44|1796.06|1795.63|1795.23|392
1643330400000|2022-01-28 00:40:00|1796.46|1795.96|1796.59|1796.09|1796.73|1796.37|1796.01|1795.51|394
1643330700000|2022-01-28 00:45:00|1796.56|1796.06|1797.41|1796.91|1797.51|1797.16|1796.48|1795.98|382
1643331000000|2022-01-28 00:50:00|1797.36|1796.86|1796.74|1796.24|1797.36|1796.86|1796.6|1796.1|412
1643331300000|2022-01-28 00:55:00|1796.73|1796.23|1797.53|1797.03|1797.67|1797.25|1796.5|1796.12|485
1643331600000|2022-01-28 01:00:00|1797.55|1797.05|1797.3|1796.8|1797.98|1797.63|1796.59|1796.2|1126
1643331900000|2022-01-28 01:05:00|1797.2|1796.9|1797.27|1796.77|1797.71|1797.41|1796.47|1796.06|1003
1643332200000|2022-01-28 01:10:00|1797.32|1796.82|1797.55|1797.05|1797.71|1797.21|1797.12|1796.66|691
1643332500000|2022-01-28 01:15:00|1797.53|1797.03|1797.43|1796.93|1797.81|1797.45|1797.13|1796.63|610
1643332800000|2022-01-28 01:20:00|1797.42|1796.92|1798.09|1797.59|1798.37|1797.94|1797.42|1796.92|582
1643333100000|2022-01-28 01:25:00|1798.1|1797.6|1798.82|1798.32|1798.95|1798.64|1797.98|1797.58|670
1643333400000|2022-01-28 01:30:00|1798.8|1798.3|1798.1|1797.6|1799.1|1798.71|1797.97|1797.57|760
1643333700000|2022-01-28 01:35:00|1798.16|1797.86|1798.67|1798.37|1798.86|1798.48|1798.07|1797.68|604
1643334000000|2022-01-28 01:40:00|1798.71|1798.41|1799.44|1799.14|1799.59|1799.24|1798.6|1798.22|688
1643334300000|2022-01-28 01:45:00|1799.54|1799.04|1799.45|1798.95|1799.59|1799.22|1798.69|1798.28|684
1643334600000|2022-01-28 01:50:00|1799.44|1798.94|1799.05|1798.55|1799.51|1799.12|1798.75|1798.36|584
1643334900000|2022-01-28 01:55:00|1798.96|1798.66|1798.99|1798.49|1799.13|1798.7|1798.46|1798.09|602
1643335200000|2022-01-28 02:00:00|1798.84|1798.54|1798.85|1798.35|1799.09|1798.71|1798.33|1797.94|606
1643335500000|2022-01-28 02:05:00|1798.69|1798.39|1798.51|1798.21|1798.82|1798.44|1797.92|1797.57|536
1643335800000|2022-01-28 02:10:00|1798.5|1798.2|1798.1|1797.8|1798.73|1798.33|1797.88|1797.51|566
1643336100000|2022-01-28 02:15:00|1798.11|1797.81|1798.51|1798.01|1798.66|1798.25|1797.89|1797.47|358
1643336400000|2022-01-28 02:20:00|1798.52|1798.02|1798.58|1798.08|1798.87|1798.38|1798.24|1797.84|326
1643336700000|2022-01-28 02:25:00|1798.57|1798.07|1799|1798.5|1799.06|1798.63|1798.15|1797.81|377
1643337000000|2022-01-28 02:30:00|1799.02|1798.52|1798.08|1797.78|1799.03|1798.62|1797.99|1797.57|505
1643337300000|2022-01-28 02:35:00|1798.16|1797.66|1798.1|1797.6|1798.24|1797.92|1797.8|1797.38|493
1643337600000|2022-01-28 02:40:00|1798.12|1797.62|1798.31|1797.81|1798.49|1798.07|1797.94|1797.56|429
1643337900000|2022-01-28 02:45:00|1798.32|1797.82|1798.89|1798.59|1799.04|1798.62|1797.95|1797.51|419
1643338200000|2022-01-28 02:50:00|1798.91|1798.61|1798.76|1798.46|1799.13|1798.74|1798.6|1798.2|396
1643338500000|2022-01-28 02:55:00|1798.78|1798.48|1798.89|1798.59|1799.17|1798.73|1798.67|1798.27|456
1643338800000|2022-01-28 03:00:00|1798.94|1798.44|1798.99|1798.49|1799.21|1798.87|1798.63|1798.23|448
1643339100000|2022-01-28 03:05:00|1799.03|1798.53|1799.27|1798.77|1799.29|1798.79|1798.7|1798.3|423
1643339400000|2022-01-28 03:10:00|1799.26|1798.76|1799.54|1799.04|1799.57|1799.17|1799.1|1798.68|400
1643339700000|2022-01-28 03:15:00|1799.53|1799.03|1799.07|1798.57|1799.66|1799.16|1798.89|1798.43|427
1643340000000|2022-01-28 03:20:00|1799.08|1798.58|1799.61|1799.11|1799.66|1799.16|1798.92|1798.52|451
1643340300000|2022-01-28 03:25:00|1799.59|1799.09|1799.7|1799.2|1799.72|1799.28|1799.25|1798.85|477
1643340600000|2022-01-28 03:30:00|1799.58|1799.08|1799.35|1798.85|1799.71|1799.21|1799.12|1798.72|406
1643340900000|2022-01-28 03:35:00|1799.33|1798.83|1799.18|1798.68|1799.34|1798.89|1798.83|1798.35|375
1643341200000|2022-01-28 03:40:00|1799.17|1798.67|1798.95|1798.45|1799.29|1798.79|1798.72|1798.33|360
1643341500000|2022-01-28 03:45:00|1798.94|1798.44|1799.13|1798.63|1799.36|1798.94|1798.83|1798.43|254
1643341800000|2022-01-28 03:50:00|1799.12|1798.62|1799.57|1799.07|1799.62|1799.12|1799.09|1798.61|300
1643342100000|2022-01-28 03:55:00|1799.58|1799.08|1799.42|1798.92|1799.67|1799.17|1799.32|1798.84|285
1643342400000|2022-01-28 04:00:00|1799.41|1798.91|1799.44|1798.94|1799.74|1799.24|1799.31|1798.83|345
1643342700000|2022-01-28 04:05:00|1799.42|1798.92|1799.36|1798.86|1799.59|1799.12|1799.14|1798.72|271
1643343000000|2022-01-28 04:10:00|1799.39|1798.89|1799.08|1798.58|1799.39|1798.9|1798.78|1798.33|285
1643343300000|2022-01-28 04:15:00|1799.09|1798.59|1798.92|1798.42|1799.09|1798.59|1798.64|1798.2|275
1643343600000|2022-01-28 04:20:00|1798.93|1798.43|1798.73|1798.23|1799.05|1798.62|1798.61|1798.22|293
1643343900000|2022-01-28 04:25:00|1798.61|1798.31|1798.77|1798.27|1798.92|1798.49|1798.23|1797.83|372
1643344200000|2022-01-28 04:30:00|1798.79|1798.29|1798.55|1798.05|1798.93|1798.51|1798.33|1797.85|376
1643344500000|2022-01-28 04:35:00|1798.53|1798.03|1798.79|1798.29|1798.9|1798.47|1798.08|1797.64|344
1643344800000|2022-01-28 04:40:00|1798.82|1798.32|1799.06|1798.76|1799.12|1798.82|1798.65|1798.26|259
1643345100000|2022-01-28 04:45:00|1799.01|1798.71|1798.89|1798.39|1799.31|1798.91|1798.78|1798.35|282
1643345400000|2022-01-28 04:50:00|1798.88|1798.38|1798.4|1797.9|1798.96|1798.54|1798.32|1797.88|223
1643345700000|2022-01-28 04:55:00|1798.41|1797.91|1798.88|1798.38|1798.98|1798.58|1798.22|1797.81|337
1643346000000|2022-01-28 05:00:00|1798.94|1798.44|1798.16|1797.66|1798.99|1798.6|1798.05|1797.65|303
1643346300000|2022-01-28 05:05:00|1798.15|1797.65|1797.74|1797.24|1798.18|1797.78|1797.64|1797.19|389
1643346600000|2022-01-28 05:10:00|1797.7|1797.2|1798.29|1797.79|1798.29|1797.79|1797.6|1797.17|387
1643346900000|2022-01-28 05:15:00|1798.28|1797.78|1798.9|1798.6|1799.01|1798.63|1798.24|1797.74|446
1643347200000|2022-01-28 05:20:00|1798.93|1798.63|1798.58|1798.08|1798.93|1798.63|1798.4|1798.04|331
1643347500000|2022-01-28 05:25:00|1798.59|1798.09|1798.88|1798.58|1798.97|1798.62|1798.33|1797.87|358
1643347800000|2022-01-28 05:30:00|1798.87|1798.57|1798.94|1798.44|1799.13|1798.76|1797.81|1797.5|631
1643348100000|2022-01-28 05:35:00|1798.93|1798.43|1797.65|1797.15|1798.93|1798.61|1797.58|1797.15|636
1643348400000|2022-01-28 05:40:00|1797.67|1797.17|1798.09|1797.59|1798.14|1797.72|1797.4|1796.9|593
1643348700000|2022-01-28 05:45:00|1798.1|1797.6|1798.17|1797.67|1798.45|1797.95|1798.02|1797.52|410
1643349000000|2022-01-28 05:50:00|1798.2|1797.7|1798.08|1797.58|1798.66|1798.21|1798.07|1797.57|420
1643349300000|2022-01-28 05:55:00|1798.09|1797.59|1797.75|1797.25|1798.46|1797.96|1797.69|1797.19|482
1643349600000|2022-01-28 06:00:00|1797.71|1797.21|1798.47|1797.97|1798.53|1798.03|1797.67|1797.17|578
1643349900000|2022-01-28 06:05:00|1798.49|1797.99|1798.74|1798.24|1798.84|1798.42|1797.87|1797.49|574
1643350200000|2022-01-28 06:10:00|1798.75|1798.25|1798.37|1797.87|1799.02|1798.62|1798.03|1797.56|697
1643350500000|2022-01-28 06:15:00|1798.36|1797.86|1798.26|1797.76|1798.39|1798.05|1797.69|1797.29|597
1643350800000|2022-01-28 06:20:00|1798.3|1797.8|1798.25|1797.75|1798.35|1797.89|1797.81|1797.31|482
1643351100000|2022-01-28 06:25:00|1798.2|1797.7|1797.57|1797.07|1798.29|1797.99|1797.43|1797.06|546
1643351400000|2022-01-28 06:30:00|1797.59|1797.09|1797.94|1797.44|1798.18|1797.75|1797.07|1796.68|567
1643351700000|2022-01-28 06:35:00|1797.95|1797.45|1798.1|1797.8|1798.35|1797.98|1797.58|1797.14|565
1643352000000|2022-01-28 06:40:00|1798.09|1797.79|1798.15|1797.65|1798.29|1797.92|1797.6|1797.2|480
1643352300000|2022-01-28 06:45:00|1798.17|1797.67|1797.59|1797.29|1798.22|1797.76|1797.11|1796.71|579
1643352600000|2022-01-28 06:50:00|1797.58|1797.28|1797.79|1797.29|1797.88|1797.49|1797.06|1796.64|537
1643352900000|2022-01-28 06:55:00|1797.78|1797.28|1797.57|1797.07|1798.29|1797.9|1797.34|1796.89|593
1643353200000|2022-01-28 07:00:00|1797.6|1797.1|1796.97|1796.47|1797.6|1797.14|1796.04|1795.62|830
1643353500000|2022-01-28 07:05:00|1796.96|1796.46|1796.61|1796.31|1798.02|1797.64|1796.61|1796.31|743
1643353800000|2022-01-28 07:10:00|1796.63|1796.33|1796.97|1796.67|1797.23|1796.83|1796.42|1796.01|768
1643354100000|2022-01-28 07:15:00|1797.04|1796.74|1797.15|1796.65|1797.72|1797.33|1796.49|1796.08|695
1643354400000|2022-01-28 07:20:00|1797.16|1796.66|1796.66|1796.16|1797.16|1796.66|1796.02|1795.68|772
1643354700000|2022-01-28 07:25:00|1796.65|1796.15|1796.77|1796.47|1797.21|1796.77|1795.97|1795.61|733
1643355000000|2022-01-28 07:30:00|1796.76|1796.46|1797.14|1796.64|1797.51|1797.1|1796.74|1796.35|684
1643355300000|2022-01-28 07:35:00|1797.13|1796.63|1796.54|1796.04|1797.88|1797.46|1796.43|1796.02|636
1643355600000|2022-01-28 07:40:00|1796.53|1796.03|1798.04|1797.54|1798.11|1797.75|1796.33|1795.93|592
1643355900000|2022-01-28 07:45:00|1798.07|1797.57|1796.77|1796.27|1798.09|1797.64|1796.66|1796.22|586
1643356200000|2022-01-28 07:50:00|1796.71|1796.21|1796.45|1795.95|1796.78|1796.35|1796.06|1795.56|616
1643356500000|2022-01-28 07:55:00|1796.49|1795.99|1796.12|1795.82|1796.58|1796.19|1795.93|1795.59|682
1643356800000|2022-01-28 08:00:00|1796.05|1795.75|1794.15|1793.65|1796.05|1795.75|1793.99|1793.65|962
1643357100000|2022-01-28 08:05:00|1794.14|1793.64|1795.08|1794.78|1795.13|1794.78|1793.89|1793.51|815
1643357400000|2022-01-28 08:10:00|1795.1|1794.8|1793.89|1793.59|1795.27|1794.87|1793.89|1793.48|732
1643357700000|2022-01-28 08:15:00|1793.91|1793.61|1793.72|1793.42|1794.43|1794.13|1793.6|1793.3|754
1643358000000|2022-01-28 08:20:00|1793.71|1793.41|1794.48|1794.18|1794.6|1794.23|1793.62|1793.21|756
1643358300000|2022-01-28 08:25:00|1794.5|1794.2|1793.57|1793.27|1794.55|1794.23|1792.85|1792.53|858
1643358600000|2022-01-28 08:30:00|1793.56|1793.26|1793.09|1792.59|1794.47|1794.07|1792.63|1792.3|1001
1643358900000|2022-01-28 08:35:00|1793.02|1792.72|1792.94|1792.44|1793.56|1793.18|1792.53|1792.15|775
1643359200000|2022-01-28 08:40:00|1792.96|1792.46|1793.11|1792.81|1793.84|1793.48|1792.05|1791.75|845
1643359500000|2022-01-28 08:45:00|1793.1|1792.8|1792.84|1792.54|1793.3|1792.93|1792.48|1792.12|869
1643359800000|2022-01-28 08:50:00|1792.83|1792.53|1793.61|1793.31|1794.07|1793.69|1792.83|1792.45|773
1643360100000|2022-01-28 08:55:00|1793.56|1793.26|1792.68|1792.18|1793.69|1793.36|1792.2|1791.82|888
1643360400000|2022-01-28 09:00:00|1792.66|1792.16|1792.32|1792.02|1792.81|1792.42|1792.06|1791.68|743
1643360700000|2022-01-28 09:05:00|1792.33|1792.03|1792.03|1791.73|1792.68|1792.36|1792.01|1791.64|774
1643361000000|2022-01-28 09:10:00|1792.04|1791.74|1791.34|1791.04|1792.3|1791.93|1791.26|1790.88|695
1643361300000|2022-01-28 09:15:00|1791.23|1790.93|1790.85|1790.55|1791.8|1791.44|1790.14|1789.73|851
1643361600000|2022-01-28 09:20:00|1790.87|1790.57|1791.18|1790.88|1791.3|1790.95|1790.66|1790.27|655
1643361900000|2022-01-28 09:25:00|1791.19|1790.89|1791.3|1791|1791.51|1791.1|1790.76|1790.43|567
1643362200000|2022-01-28 09:30:00|1791.31|1791.01|1792.63|1792.33|1793.19|1792.79|1791.29|1790.95|814
1643362500000|2022-01-28 09:35:00|1792.65|1792.35|1792.61|1792.31|1793.24|1792.87|1792.36|1792.04|548
1643362800000|2022-01-28 09:40:00|1792.54|1792.24|1792.48|1791.98|1792.81|1792.44|1792.23|1791.85|545
1643363100000|2022-01-28 09:45:00|1792.39|1792.09|1792.53|1792.23|1792.96|1792.57|1792.16|1791.83|567
1643363400000|2022-01-28 09:50:00|1792.56|1792.26|1791.66|1791.36|1792.72|1792.32|1791.54|1791.19|543
1643363700000|2022-01-28 09:55:00|1791.65|1791.35|1791.56|1791.26|1792.27|1791.9|1791.38|1790.99|666
1643364000000|2022-01-28 10:00:00|1791.6|1791.3|1791.48|1791.18|1791.92|1791.62|1791.15|1790.8|586
1643364300000|2022-01-28 10:05:00|1791.45|1791.15|1791.14|1790.84|1791.57|1791.24|1790.99|1790.64|535
1643364600000|2022-01-28 10:10:00|1791.13|1790.83|1791.37|1790.87|1791.48|1791.15|1790.93|1790.62|477
1643364900000|2022-01-28 10:15:00|1791.36|1790.86|1790.95|1790.65|1791.4|1791.01|1790.36|1789.98|590
1643365200000|2022-01-28 10:20:00|1790.93|1790.63|1790.5|1790.2|1791.01|1790.7|1790.22|1789.86|646
1643365500000|2022-01-28 10:25:00|1790.52|1790.22|1790.33|1790.03|1790.76|1790.38|1790.22|1789.85|706
1643365800000|2022-01-28 10:30:00|1790.34|1790.04|1790.38|1790.08|1790.68|1790.28|1789.91|1789.61|621
1643366100000|2022-01-28 10:35:00|1790.4|1790.1|1789.82|1789.32|1790.56|1790.2|1788.77|1788.41|721
1643366400000|2022-01-28 10:40:00|1789.79|1789.29|1789.62|1789.32|1790.53|1790.16|1789.23|1788.84|635
1643366700000|2022-01-28 10:45:00|1789.63|1789.33|1788.77|1788.47|1789.73|1789.36|1788.55|1788.19|542
1643367000000|2022-01-28 10:50:00|1788.79|1788.49|1787.42|1787.12|1788.88|1788.49|1787.36|1786.97|720
1643367300000|2022-01-28 10:55:00|1787.44|1787.14|1787.37|1787.07|1787.98|1787.59|1786.7|1786.36|766
1643367600000|2022-01-28 11:00:00|1787.39|1787.09|1786.19|1785.89|1787.83|1787.43|1786.1|1785.8|693
1643367900000|2022-01-28 11:05:00|1786.17|1785.87|1782.59|1782.09|1786.33|1785.95|1782.28|1781.93|1136
1643368200000|2022-01-28 11:10:00|1782.6|1782.1|1780.74|1780.44|1783.37|1783.04|1780.64|1780.31|1217
1643368500000|2022-01-28 11:15:00|1780.73|1780.43|1781.93|1781.43|1781.93|1781.57|1780.46|1780.07|1010
1643368800000|2022-01-28 11:20:00|1781.86|1781.56|1782.87|1782.57|1783.01|1782.66|1781.64|1781.34|816
1643369100000|2022-01-28 11:25:00|1782.89|1782.59|1784.04|1783.74|1784.29|1783.9|1782.88|1782.48|833
1643369400000|2022-01-28 11:30:00|1784.07|1783.77|1783.81|1783.51|1784.15|1783.77|1782.8|1782.34|778
1643369700000|2022-01-28 11:35:00|1783.79|1783.49|1784.17|1783.87|1784.4|1784.03|1783.25|1782.86|685
1643370000000|2022-01-28 11:40:00|1784.18|1783.88|1784.66|1784.16|1785.09|1784.7|1784.04|1783.63|830
1643370300000|2022-01-28 11:45:00|1784.54|1784.24|1785.04|1784.74|1785.4|1784.99|1784.17|1783.81|646
1643370600000|2022-01-28 11:50:00|1785.14|1784.64|1785.65|1785.35|1786.3|1785.96|1784.65|1784.35|806
1643370900000|2022-01-28 11:55:00|1785.63|1785.33|1785.82|1785.52|1786.1|1785.7|1785.33|1784.93|660
1643371200000|2022-01-28 12:00:00|1785.78|1785.48|1786.69|1786.39|1787.04|1786.67|1784.85|1784.55|916
1643371500000|2022-01-28 12:05:00|1786.68|1786.38|1786.35|1786.05|1787.25|1786.85|1785.81|1785.45|744
1643371800000|2022-01-28 12:10:00|1786.34|1786.04|1788.13|1787.63|1788.16|1787.86|1786.34|1785.94|743
1643372100000|2022-01-28 12:15:00|1788.02|1787.72|1787.77|1787.27|1788.6|1788.22|1787.44|1787.07|750
1643372400000|2022-01-28 12:20:00|1787.67|1787.37|1788.25|1787.95|1788.58|1788.19|1787.43|1787.13|775
1643372700000|2022-01-28 12:25:00|1788.31|1788.01|1788.59|1788.29|1788.99|1788.58|1787.73|1787.39|811
1643373000000|2022-01-28 12:30:00|1788.61|1788.31|1789.81|1789.51|1790.86|1790.49|1788.55|1788.18|886
1643373300000|2022-01-28 12:35:00|1789.8|1789.5|1789.67|1789.17|1790.63|1790.26|1789.57|1789.17|726
1643373600000|2022-01-28 12:40:00|1789.68|1789.18|1788.87|1788.37|1790.26|1789.88|1788.35|1788.05|746
1643373900000|2022-01-28 12:45:00|1788.88|1788.38|1787.59|1787.29|1789.2|1788.88|1787.54|1787.17|741
1643374200000|2022-01-28 12:50:00|1787.56|1787.26|1785.95|1785.45|1787.72|1787.33|1785.12|1784.82|865
1643374500000|2022-01-28 12:55:00|1786|1785.5|1786.19|1785.69|1786.37|1786.04|1785.32|1784.93|792
1643374800000|2022-01-28 13:00:00|1786.16|1785.86|1785.03|1784.73|1786.52|1786.22|1784.88|1784.56|1021
1643375100000|2022-01-28 13:05:00|1785.04|1784.74|1787.79|1787.49|1787.9|1787.57|1785.04|1784.74|1225
1643375400000|2022-01-28 13:10:00|1787.74|1787.44|1790.72|1790.42|1790.94|1790.55|1787.64|1787.34|1305
1643375700000|2022-01-28 13:15:00|1790.71|1790.41|1791.11|1790.81|1792.84|1792.54|1790.68|1790.38|1521
1643376000000|2022-01-28 13:20:00|1791.15|1790.85|1786.58|1786.28|1791.51|1791.21|1786.49|1786.13|1503
1643376300000|2022-01-28 13:25:00|1786.59|1786.29|1785.76|1785.26|1786.74|1786.44|1785.36|1784.93|1168
1643376600000|2022-01-28 13:30:00|1785.86|1785.36|1786.8|1786.3|1789.34|1789.04|1785.78|1785.28|1984
1643376900000|2022-01-28 13:35:00|1786.79|1786.29|1788.72|1788.22|1791.44|1791.02|1786.04|1785.58|1852
1643377200000|2022-01-28 13:40:00|1788.74|1788.24|1786.76|1786.46|1790.45|1790.09|1786.54|1786.04|1737
1643377500000|2022-01-28 13:45:00|1786.75|1786.45|1785.12|1784.82|1788.23|1787.93|1785.12|1784.82|1599
1643377800000|2022-01-28 13:50:00|1785.15|1784.85|1785.17|1784.87|1786.33|1786.03|1784.69|1784.32|1518
1643378100000|2022-01-28 13:55:00|1785.16|1784.86|1786.54|1786.24|1787.74|1787.44|1784.67|1784.35|1414
1643378400000|2022-01-28 14:00:00|1786.65|1786.35|1788.62|1788.32|1788.92|1788.52|1786.52|1786.17|1269
1643378700000|2022-01-28 14:05:00|1788.61|1788.31|1788.19|1787.89|1789.18|1788.82|1787.33|1786.98|1259
1643379000000|2022-01-28 14:10:00|1788.34|1788.04|1785.96|1785.66|1788.5|1788.1|1785.93|1785.57|1179
1643379300000|2022-01-28 14:15:00|1786.03|1785.73|1783.58|1783.28|1786.09|1785.79|1782.56|1782.24|1549
1643379600000|2022-01-28 14:20:00|1783.55|1783.25|1782.25|1781.95|1783.73|1783.43|1782.18|1781.84|1280
1643379900000|2022-01-28 14:25:00|1782.26|1781.96|1783.85|1783.55|1784.13|1783.73|1780.91|1780.61|1345
1643380200000|2022-01-28 14:30:00|1783.81|1783.51|1784.36|1783.86|1784.75|1784.29|1782.54|1782.11|1430
1643380500000|2022-01-28 14:35:00|1784.41|1783.91|1785.16|1784.86|1786.24|1785.77|1784.13|1783.67|1447
1643380800000|2022-01-28 14:40:00|1785.19|1784.89|1786.9|1786.4|1786.94|1786.51|1784.8|1784.35|1481
1643381100000|2022-01-28 14:45:00|1786.81|1786.51|1787.95|1787.65|1788.05|1787.75|1785.83|1785.43|1643
1643381400000|2022-01-28 14:50:00|1787.92|1787.62|1788.63|1788.33|1789.82|1789.52|1787.04|1786.74|1719
1643381700000|2022-01-28 14:55:00|1788.66|1788.36|1786.84|1786.34|1788.8|1788.5|1786.82|1786.32|1520
1643382000000|2022-01-28 15:00:00|1786.86|1786.36|1787.74|1787.44|1788.33|1788.03|1786.32|1786.02|1732
1643382300000|2022-01-28 15:05:00|1787.73|1787.43|1789.76|1789.46|1790.35|1790.05|1787.44|1787.07|1542
1643382600000|2022-01-28 15:10:00|1789.79|1789.49|1788.17|1787.87|1793.22|1792.92|1787.96|1787.62|1630
1643382900000|2022-01-28 15:15:00|1788.16|1787.86|1786.33|1786.03|1788.91|1788.61|1783.73|1783.33|1539
1643383200000|2022-01-28 15:20:00|1786.31|1786.01|1785.11|1784.81|1786.46|1786.16|1784.81|1784.41|1447
1643383500000|2022-01-28 15:25:00|1785.1|1784.8|1784.68|1784.38|1785.26|1784.96|1784.08|1783.69|1233
1643383800000|2022-01-28 15:30:00|1784.71|1784.41|1782.99|1782.69|1785.35|1784.96|1782.11|1781.81|1455
1643384100000|2022-01-28 15:35:00|1783.06|1782.76|1784.41|1783.91|1784.47|1784.07|1782.69|1782.31|1331
1643384400000|2022-01-28 15:40:00|1784.39|1783.89|1784.07|1783.77|1785.02|1784.54|1782.7|1782.32|1304
1643384700000|2022-01-28 15:45:00|1784.01|1783.71|1786.49|1786.19|1786.68|1786.31|1783.17|1782.85|1461
1643385000000|2022-01-28 15:50:00|1786.51|1786.21|1785.59|1785.29|1786.73|1786.36|1785.14|1784.79|1338
1643385300000|2022-01-28 15:55:00|1785.57|1785.27|1783.02|1782.72|1785.79|1785.49|1782.93|1782.58|1297
1643385600000|2022-01-28 16:00:00|1783.07|1782.77|1784.26|1783.96|1784.98|1784.6|1782.94|1782.59|1318
1643385900000|2022-01-28 16:05:00|1784.25|1783.95|1783|1782.7|1784.6|1784.22|1782.95|1782.61|1081
1643386200000|2022-01-28 16:10:00|1782.99|1782.69|1784.74|1784.44|1785.18|1784.79|1782.7|1782.32|1151
1643386500000|2022-01-28 16:15:00|1784.75|1784.45|1785.9|1785.6|1786.11|1785.77|1784.75|1784.45|1227
1643386800000|2022-01-28 16:20:00|1785.87|1785.57|1785.37|1784.87|1786.69|1786.37|1784.96|1784.65|1211
1643387100000|2022-01-28 16:25:00|1785.38|1784.88|1784.58|1784.28|1785.68|1785.28|1784.24|1783.84|1233
1643387400000|2022-01-28 16:30:00|1784.61|1784.31|1785.91|1785.61|1786.48|1786.13|1784.48|1784.17|1247
1643387700000|2022-01-28 16:35:00|1785.88|1785.58|1784.55|1784.05|1786.73|1786.36|1784.4|1784.05|1067
1643388000000|2022-01-28 16:40:00|1784.42|1784.12|1782.85|1782.55|1784.56|1784.21|1782.42|1782.12|1133
1643388300000|2022-01-28 16:45:00|1782.86|1782.56|1783.11|1782.81|1783.66|1783.27|1782.68|1782.38|976
1643388600000|2022-01-28 16:50:00|1783.14|1782.84|1783.63|1783.33|1784.53|1784.13|1783|1782.68|885
1643388900000|2022-01-28 16:55:00|1783.62|1783.32|1785.54|1785.04|1785.54|1785.13|1783.41|1783.03|943
1643389200000|2022-01-28 17:00:00|1785.45|1785.15|1785.09|1784.79|1786.03|1785.71|1784.87|1784.47|871
1643389500000|2022-01-28 17:05:00|1785.1|1784.8|1785.42|1785.12|1785.67|1785.34|1784.94|1784.63|757
1643389800000|2022-01-28 17:10:00|1785.35|1785.05|1783.59|1783.29|1785.44|1785.14|1783.53|1783.21|663
1643390100000|2022-01-28 17:15:00|1783.57|1783.27|1782.51|1782.21|1783.73|1783.34|1782.43|1782.08|804
1643390400000|2022-01-28 17:20:00|1782.52|1782.22|1783.02|1782.52|1783.59|1783.2|1782.18|1781.78|949
1643390700000|2022-01-28 17:25:00|1783.01|1782.51|1783.52|1783.02|1783.68|1783.29|1782.49|1782.19|801
1643391000000|2022-01-28 17:30:00|1783.53|1783.03|1782.88|1782.58|1783.79|1783.39|1782.72|1782.32|769
1643391300000|2022-01-28 17:35:00|1782.87|1782.57|1782.41|1782.11|1783.32|1782.92|1782.16|1781.74|750
1643391600000|2022-01-28 17:40:00|1782.43|1782.13|1783.71|1783.21|1783.71|1783.31|1782.26|1781.76|813
1643391900000|2022-01-28 17:45:00|1783.7|1783.2|1784.21|1783.91|1784.45|1784.05|1783.46|1783.03|688
1643392200000|2022-01-28 17:50:00|1784.2|1783.9|1784.5|1784.2|1784.88|1784.54|1783.94|1783.54|661
1643392500000|2022-01-28 17:55:00|1784.51|1784.21|1784.33|1783.83|1784.88|1784.55|1784.06|1783.66|695
1643392800000|2022-01-28 18:00:00|1784.26|1783.96|1786.2|1785.9|1787.35|1787.05|1784.25|1783.91|1061
1643393100000|2022-01-28 18:05:00|1786.21|1785.91|1785.34|1785.04|1786.6|1786.26|1785.31|1784.92|826
1643393400000|2022-01-28 18:10:00|1785.35|1785.05|1787.18|1786.88|1787.42|1787.07|1785.32|1784.95|671
1643393700000|2022-01-28 18:15:00|1787.13|1786.83|1786.92|1786.62|1787.25|1786.88|1786.51|1786.13|659
1643394000000|2022-01-28 18:20:00|1786.9|1786.6|1786.89|1786.39|1786.98|1786.6|1786.19|1785.79|751
1643394300000|2022-01-28 18:25:00|1786.9|1786.4|1785.94|1785.44|1787.02|1786.66|1785.71|1785.32|893
1643394600000|2022-01-28 18:30:00|1785.95|1785.45|1787.55|1787.25|1788.29|1787.93|1785.95|1785.45|759
1643394900000|2022-01-28 18:35:00|1787.54|1787.24|1788.16|1787.66|1788.29|1787.98|1787.5|1787.12|584
1643395200000|2022-01-28 18:40:00|1788.15|1787.65|1788.12|1787.62|1788.65|1788.29|1787.72|1787.32|583
1643395500000|2022-01-28 18:45:00|1787.99|1787.69|1786.82|1786.52|1788.12|1787.72|1786.82|1786.39|573
1643395800000|2022-01-28 18:50:00|1786.92|1786.42|1786.99|1786.69|1787.36|1786.97|1786.58|1786.27|522
1643396100000|2022-01-28 18:55:00|1786.97|1786.67|1786.93|1786.43|1787.42|1787.02|1786.68|1786.33|509
1643396400000|2022-01-28 19:00:00|1786.84|1786.54|1786.95|1786.65|1787.33|1787.01|1786.71|1786.33|499
1643396700000|2022-01-28 19:05:00|1786.96|1786.66|1785.68|1785.18|1787.22|1786.82|1785.49|1785.16|639
1643397000000|2022-01-28 19:10:00|1785.59|1785.29|1784.78|1784.48|1785.82|1785.42|1784.7|1784.29|549
1643397300000|2022-01-28 19:15:00|1784.77|1784.47|1784.95|1784.45|1785.37|1785.02|1784.68|1784.28|552
1643397600000|2022-01-28 19:20:00|1784.94|1784.44|1785.11|1784.61|1785.73|1785.33|1784.58|1784.17|614
1643397900000|2022-01-28 19:25:00|1785.1|1784.6|1785.17|1784.67|1785.52|1785.12|1784.75|1784.33|477
1643398200000|2022-01-28 19:30:00|1785.18|1784.68|1785.2|1784.7|1785.23|1784.87|1784.77|1784.38|576
1643398500000|2022-01-28 19:35:00|1785.07|1784.77|1784.9|1784.6|1785.73|1785.31|1784.73|1784.33|533
1643398800000|2022-01-28 19:40:00|1785|1784.5|1785.17|1784.67|1785.27|1784.9|1784.74|1784.34|566
1643399100000|2022-01-28 19:45:00|1785.09|1784.59|1785.49|1785.19|1785.86|1785.47|1785.03|1784.57|498
1643399400000|2022-01-28 19:50:00|1785.51|1785.21|1786.11|1785.61|1786.11|1785.72|1785.48|1784.99|567
1643399700000|2022-01-28 19:55:00|1786.1|1785.6|1787.28|1786.78|1787.42|1787.07|1785.85|1785.44|741
1643400000000|2022-01-28 20:00:00|1787.27|1786.77|1788.13|1787.63|1788.35|1787.85|1787.11|1786.61|817
1643400300000|2022-01-28 20:05:00|1788.14|1787.64|1788.35|1787.85|1788.55|1788.09|1787.76|1787.26|522
1643400600000|2022-01-28 20:10:00|1788.38|1787.88|1789.06|1788.56|1789.2|1788.7|1788.25|1787.75|639
1643400900000|2022-01-28 20:15:00|1789.07|1788.57|1788.95|1788.45|1789.2|1788.7|1788.67|1788.17|630
1643401200000|2022-01-28 20:20:00|1788.93|1788.43|1789.29|1788.79|1789.41|1788.91|1788.73|1788.23|558
1643401500000|2022-01-28 20:25:00|1789.32|1788.82|1789.27|1788.77|1789.45|1788.95|1788.89|1788.39|590
1643401800000|2022-01-28 20:30:00|1789.26|1788.76|1788.59|1788.09|1789.31|1788.81|1788.57|1788.07|615
1643402100000|2022-01-28 20:35:00|1788.57|1788.07|1788.52|1788.02|1788.94|1788.44|1788.35|1787.85|670
1643402400000|2022-01-28 20:40:00|1788.54|1788.04|1789.11|1788.61|1789.37|1788.87|1788.48|1787.98|576
1643402700000|2022-01-28 20:45:00|1789.12|1788.62|1788.77|1788.27|1789.12|1788.62|1788.44|1787.94|575
1643403000000|2022-01-28 20:50:00|1788.76|1788.26|1789.58|1789.08|1789.71|1789.21|1788.6|1788.1|625
1643403300000|2022-01-28 20:55:00|1789.59|1789.09|1789.12|1788.62|1789.82|1789.32|1788.99|1788.49|702
1643403600000|2022-01-28 21:00:00|1789.14|1788.64|1789.42|1788.92|1789.52|1789.06|1788.84|1788.34|531
1643403900000|2022-01-28 21:05:00|1789.41|1788.91|1789.88|1789.38|1789.9|1789.4|1789.33|1788.83|337
1643404200000|2022-01-28 21:10:00|1789.9|1789.4|1790.4|1789.9|1790.46|1789.96|1789.87|1789.37|315
1643404500000|2022-01-28 21:15:00|1790.39|1789.89|1790.26|1789.76|1790.54|1790.04|1790.15|1789.68|310
1643404800000|2022-01-28 21:20:00|1790.25|1789.75|1790.35|1789.85|1790.4|1789.9|1790.05|1789.55|243
1643405100000|2022-01-28 21:25:00|1790.34|1789.84|1790.25|1789.75|1790.66|1790.16|1789.78|1789.28|237
1643405400000|2022-01-28 21:30:00|1790.23|1789.73|1791.16|1790.66|1791.26|1790.76|1790.18|1789.68|273
1643405700000|2022-01-28 21:35:00|1791.21|1790.71|1791.26|1790.76|1791.32|1790.82|1790.9|1790.4|218
1643406000000|2022-01-28 21:40:00|1791.27|1790.77|1791.49|1790.99|1791.52|1791.02|1791.07|1790.57|244
1643406300000|2022-01-28 21:45:00|1791.43|1790.93|1791.63|1791.13|1791.73|1791.23|1791.23|1790.73|238
1643406600000|2022-01-28 21:50:00|1791.67|1791.17|1792.03|1791.53|1792.07|1791.57|1791.51|1791.01|259
1643406900000|2022-01-28 21:55:00|1792.05|1791.55|1792.03|1791.53|1794.28|1792.05|1791.08|1788.81|379
1643583600000|2022-01-30 23:00:00|1790.77|1790.27|1789.57|1789.07|1790.77|1790.27|1789.36|1788.86|628
1643583900000|2022-01-30 23:05:00|1789.52|1789.02|1789.62|1789.12|1790.57|1790.2|1789.3|1788.9|650
1643584200000|2022-01-30 23:10:00|1789.53|1789.03|1789.66|1789.16|1789.67|1789.19|1788.6|1788.1|515
1643584500000|2022-01-30 23:15:00|1789.67|1789.17|1790.29|1789.79|1790.39|1789.89|1789.64|1789.14|407
1643584800000|2022-01-30 23:20:00|1790.28|1789.78|1790.61|1790.11|1790.73|1790.23|1790.16|1789.66|268
1643585100000|2022-01-30 23:25:00|1790.6|1790.1|1790.28|1789.78|1790.95|1790.45|1790.09|1789.59|268
1643585400000|2022-01-30 23:30:00|1790.29|1789.79|1789.94|1789.44|1790.93|1790.46|1789.91|1789.41|381
1643585700000|2022-01-30 23:35:00|1789.95|1789.45|1789.99|1789.49|1790.5|1790|1789.3|1789|433
1643586000000|2022-01-30 23:40:00|1789.94|1789.44|1789.96|1789.66|1790.15|1789.73|1789.41|1788.91|385
1643586300000|2022-01-30 23:45:00|1789.82|1789.52|1789.73|1789.23|1790.45|1790.1|1789.42|1789.12|576
1643586600000|2022-01-30 23:50:00|1789.65|1789.35|1789.44|1788.94|1789.79|1789.41|1788.95|1788.45|402
1643586900000|2022-01-30 23:55:00|1789.43|1788.93|1789.87|1789.37|1790.13|1789.69|1788.88|1788.38|405
1643587200000|2022-01-31 00:00:00|1789.9|1789.4|1790|1789.5|1790.07|1789.57|1789.36|1788.9|441
1643587500000|2022-01-31 00:05:00|1789.97|1789.47|1789.64|1789.14|1790|1789.5|1789.5|1789.01|321
1643587800000|2022-01-31 00:10:00|1789.63|1789.13|1789.55|1789.05|1790.28|1789.82|1789.52|1789.03|404
1643588100000|2022-01-31 00:15:00|1789.57|1789.07|1788.92|1788.42|1789.61|1789.11|1788.78|1788.39|330
1643588400000|2022-01-31 00:20:00|1788.94|1788.44|1789.3|1788.8|1790.04|1789.74|1788.73|1788.32|478
1643588700000|2022-01-31 00:25:00|1789.19|1788.89|1789.43|1788.93|1789.45|1789.09|1788.85|1788.48|443
1643589000000|2022-01-31 00:30:00|1789.41|1788.91|1788.75|1788.25|1789.41|1788.95|1788.6|1788.1|333
1643589300000|2022-01-31 00:35:00|1788.77|1788.27|1789.13|1788.63|1789.27|1788.93|1788.6|1788.13|385
1643589600000|2022-01-31 00:40:00|1789.15|1788.65|1788.72|1788.22|1789.17|1788.77|1788.59|1788.21|252
1643589900000|2022-01-31 00:45:00|1788.73|1788.23|1788.21|1787.91|1788.76|1788.35|1788.14|1787.75|289
1643590200000|2022-01-31 00:50:00|1788.2|1787.9|1787.6|1787.3|1788.35|1787.92|1787.45|1787.05|544
1643590500000|2022-01-31 00:55:00|1787.65|1787.35|1787.56|1787.06|1788.21|1787.71|1787.47|1787.05|431
1643590800000|2022-01-31 01:00:00|1787.59|1787.09|1787.54|1787.04|1788.97|1788.51|1787.31|1786.81|737
1643591100000|2022-01-31 01:05:00|1787.57|1787.07|1787.1|1786.6|1787.57|1787.07|1786.51|1786.1|628
1643591400000|2022-01-31 01:10:00|1787.09|1786.59|1787.22|1786.72|1787.33|1786.83|1786.56|1786.18|386
1643591700000|2022-01-31 01:15:00|1787.21|1786.71|1787.63|1787.13|1787.66|1787.16|1786.86|1786.36|503
1643592000000|2022-01-31 01:20:00|1787.64|1787.14|1787.69|1787.19|1788.06|1787.56|1787.48|1786.98|484
1643592300000|2022-01-31 01:25:00|1787.71|1787.21|1787.95|1787.45|1788.04|1787.63|1787.36|1786.94|452
1643592600000|2022-01-31 01:30:00|1787.94|1787.44|1788.66|1788.16|1788.86|1788.38|1787.9|1787.41|451
1643592900000|2022-01-31 01:35:00|1788.65|1788.15|1788.95|1788.65|1789.06|1788.66|1788.41|1787.91|464
1643593200000|2022-01-31 01:40:00|1788.94|1788.64|1789.15|1788.85|1789.45|1789.08|1788.89|1788.49|488
1643593500000|2022-01-31 01:45:00|1789.16|1788.86|1789.26|1788.76|1789.36|1788.97|1788.89|1788.48|382
1643593800000|2022-01-31 01:50:00|1789.27|1788.77|1789.43|1788.93|1789.45|1789.04|1789|1788.6|327
1643594100000|2022-01-31 01:55:00|1789.45|1788.95|1790.6|1790.1|1790.62|1790.12|1788.87|1788.37|436
1643594400000|2022-01-31 02:00:00|1790.59|1790.09|1790|1789.5|1790.59|1790.09|1789.67|1789.25|374
1643594700000|2022-01-31 02:05:00|1789.99|1789.49|1790.13|1789.63|1790.42|1789.92|1789.74|1789.29|352
1643595000000|2022-01-31 02:10:00|1790.15|1789.65|1789.45|1788.95|1790.39|1789.94|1789.35|1788.95|367
1643595300000|2022-01-31 02:15:00|1789.46|1788.96|1790.2|1789.7|1790.2|1789.82|1789.26|1788.92|482
1643595600000|2022-01-31 02:20:00|1790.18|1789.68|1789.71|1789.21|1790.35|1789.94|1789.48|1789.08|448
1643595900000|2022-01-31 02:25:00|1789.7|1789.2|1789.3|1788.8|1789.73|1789.35|1789.17|1788.79|333
1643596200000|2022-01-31 02:30:00|1789.32|1788.82|1789.23|1788.73|1789.42|1788.94|1789|1788.6|351
1643596500000|2022-01-31 02:35:00|1789.22|1788.72|1789.21|1788.71|1789.83|1789.46|1788.89|1788.5|398
1643596800000|2022-01-31 02:40:00|1789.22|1788.72|1789.08|1788.58|1789.45|1788.97|1788.79|1788.42|327
1643597100000|2022-01-31 02:45:00|1789.1|1788.6|1788.5|1788|1789.16|1788.79|1788.36|1787.97|350
1643597400000|2022-01-31 02:50:00|1788.51|1788.01|1788.56|1788.06|1788.69|1788.3|1788.01|1787.61|489
1643597700000|2022-01-31 02:55:00|1788.57|1788.07|1788.77|1788.47|1788.85|1788.5|1788.43|1787.97|442
1643598000000|2022-01-31 03:00:00|1788.78|1788.48|1788.52|1788.02|1789.12|1788.7|1788.13|1787.73|460
1643598300000|2022-01-31 03:05:00|1788.45|1787.95|1788.35|1787.85|1788.55|1788.15|1788.17|1787.78|290
1643598600000|2022-01-31 03:10:00|1788.33|1787.83|1788.31|1787.81|1788.37|1787.95|1787.9|1787.52|377
1643598900000|2022-01-31 03:15:00|1788.32|1787.82|1787.77|1787.27|1788.32|1787.89|1787.64|1787.23|393
1643599200000|2022-01-31 03:20:00|1787.76|1787.26|1787.82|1787.52|1788.33|1788.03|1787.64|1787.23|311
1643599500000|2022-01-31 03:25:00|1787.83|1787.53|1788.21|1787.71|1788.34|1787.94|1787.69|1787.29|308
1643599800000|2022-01-31 03:30:00|1788.23|1787.73|1787.53|1787.03|1788.39|1788|1787.36|1787|439
1643600100000|2022-01-31 03:35:00|1787.5|1787|1787.65|1787.15|1787.76|1787.37|1787.33|1786.93|427
1643600400000|2022-01-31 03:40:00|1787.64|1787.14|1787.47|1786.97|1787.73|1787.34|1787.36|1786.93|305
1643600700000|2022-01-31 03:45:00|1787.45|1786.95|1787.5|1787|1787.71|1787.34|1786.98|1786.58|389
1643601000000|2022-01-31 03:50:00|1787.47|1786.97|1787.35|1786.85|1787.5|1787.07|1786.98|1786.6|478
1643601300000|2022-01-31 03:55:00|1787.25|1786.95|1787.29|1786.79|1787.35|1786.95|1786.83|1786.46|462
1643601600000|2022-01-31 04:00:00|1787.33|1786.83|1787.14|1786.64|1787.37|1786.88|1786.61|1786.2|411
1643601900000|2022-01-31 04:05:00|1787.11|1786.61|1786.55|1786.05|1787.12|1786.75|1786.43|1786.05|337
1643602200000|2022-01-31 04:10:00|1786.54|1786.04|1785.95|1785.45|1786.74|1786.33|1785.82|1785.41|477
1643602500000|2022-01-31 04:15:00|1785.98|1785.48|1786.41|1785.91|1786.79|1786.42|1785.78|1785.4|392
1643602800000|2022-01-31 04:20:00|1786.4|1785.9|1786.49|1785.99|1786.77|1786.37|1786.24|1785.82|322
1643603100000|2022-01-31 04:25:00|1786.47|1785.97|1786.95|1786.45|1786.95|1786.56|1786.39|1785.93|284
1643603400000|2022-01-31 04:30:00|1786.94|1786.44|1786.79|1786.29|1786.94|1786.53|1786.13|1785.7|379
1643603700000|2022-01-31 04:35:00|1786.77|1786.27|1787.1|1786.6|1787.1|1786.68|1786.57|1786.21|324
1643604000000|2022-01-31 04:40:00|1787.11|1786.61|1787.51|1787.21|1787.75|1787.41|1787|1786.53|326
1643604300000|2022-01-31 04:45:00|1787.61|1787.11|1787.47|1786.97|1787.71|1787.32|1787.32|1786.92|237
1643604600000|2022-01-31 04:50:00|1787.46|1786.96|1787.48|1786.98|1787.73|1787.33|1787.35|1786.9|262
1643604900000|2022-01-31 04:55:00|1787.47|1786.97|1787.56|1787.06|1787.6|1787.19|1787.24|1786.85|291
1643605200000|2022-01-31 05:00:00|1787.58|1787.08|1787.02|1786.52|1787.6|1787.1|1786.92|1786.51|289
1643605500000|2022-01-31 05:05:00|1786.93|1786.43|1787.38|1786.88|1787.5|1787.03|1786.83|1786.4|321
1643605800000|2022-01-31 05:10:00|1787.4|1786.9|1787.96|1787.46|1787.97|1787.58|1787.01|1786.51|382
1643606100000|2022-01-31 05:15:00|1787.97|1787.47|1787.83|1787.33|1788.07|1787.71|1787.62|1787.23|313
1643606400000|2022-01-31 05:20:00|1787.82|1787.32|1787.76|1787.26|1788.14|1787.75|1787.61|1787.22|337
1643606700000|2022-01-31 05:25:00|1787.75|1787.25|1787.8|1787.3|1787.82|1787.43|1787.2|1786.8|312
1643607000000|2022-01-31 05:30:00|1787.79|1787.29|1788.63|1788.13|1788.77|1788.34|1787.55|1787.21|333
1643607300000|2022-01-31 05:35:00|1788.66|1788.16|1789.57|1789.07|1789.66|1789.27|1788.45|1788.05|488
1643607600000|2022-01-31 05:40:00|1789.58|1789.08|1789.61|1789.11|1789.69|1789.27|1789|1788.57|423
1643607900000|2022-01-31 05:45:00|1789.62|1789.12|1789.16|1788.66|1789.73|1789.35|1789.07|1788.65|341
1643608200000|2022-01-31 05:50:00|1789.14|1788.64|1789.33|1788.83|1789.57|1789.14|1789.13|1788.64|283
1643608500000|2022-01-31 05:55:00|1789.31|1788.81|1789.52|1789.02|1789.55|1789.17|1789.1|1788.61|355
1643608800000|2022-01-31 06:00:00|1789.51|1789.01|1788.99|1788.69|1789.66|1789.28|1788.69|1788.29|569
1643609100000|2022-01-31 06:05:00|1789|1788.7|1789.01|1788.51|1789.35|1788.88|1788.73|1788.27|439
1643609400000|2022-01-31 06:10:00|1788.98|1788.68|1788.95|1788.45|1789.33|1788.87|1788.5|1788.1|368
1643609700000|2022-01-31 06:15:00|1788.96|1788.46|1788.65|1788.15|1789.33|1788.96|1788.52|1788.11|314
1643610000000|2022-01-31 06:20:00|1788.67|1788.17|1788.73|1788.23|1788.91|1788.5|1788.42|1787.92|442
1643610300000|2022-01-31 06:25:00|1788.69|1788.19|1788.54|1788.24|1788.8|1788.39|1788.32|1787.95|326
1643610600000|2022-01-31 06:30:00|1788.53|1788.23|1788.89|1788.59|1789.48|1789.14|1788.4|1788.01|404
1643610900000|2022-01-31 06:35:00|1788.98|1788.48|1789.46|1788.96|1789.46|1789.08|1788.66|1788.3|319
1643611200000|2022-01-31 06:40:00|1789.49|1788.99|1789.09|1788.59|1789.54|1789.17|1788.95|1788.51|318
1643611500000|2022-01-31 06:45:00|1789.04|1788.54|1788.63|1788.33|1789.27|1788.93|1788.62|1788.29|396
1643611800000|2022-01-31 06:50:00|1788.64|1788.34|1788.87|1788.37|1789.1|1788.71|1788.54|1788.13|437
1643612100000|2022-01-31 06:55:00|1788.92|1788.42|1788.74|1788.24|1789.14|1788.64|1788.49|1788.1|400
1643612400000|2022-01-31 07:00:00|1788.76|1788.26|1787.62|1787.12|1789.26|1788.89|1787.56|1787.06|753
1643612700000|2022-01-31 07:05:00|1787.61|1787.11|1787.81|1787.31|1787.88|1787.38|1786.63|1786.13|766
1643613000000|2022-01-31 07:10:00|1787.82|1787.32|1787.7|1787.2|1787.82|1787.41|1787|1786.55|591
1643613300000|2022-01-31 07:15:00|1787.75|1787.25|1786.36|1786.06|1788.16|1787.75|1786.35|1786.05|710
1643613600000|2022-01-31 07:20:00|1786.46|1785.96|1786.49|1785.99|1787.21|1786.87|1786.21|1785.82|577
1643613900000|2022-01-31 07:25:00|1786.48|1785.98|1786.65|1786.15|1787.12|1786.72|1786.42|1785.92|554
1643614200000|2022-01-31 07:30:00|1786.67|1786.35|1787.36|1786.86|1787.65|1787.18|1786.54|1786.17|766
1643614500000|2022-01-31 07:35:00|1787.35|1786.85|1787.52|1787.02|1787.55|1787.16|1786.72|1786.33|694
1643614800000|2022-01-31 07:40:00|1787.53|1787.03|1787.44|1786.94|1787.59|1787.21|1786.89|1786.41|582
1643615100000|2022-01-31 07:45:00|1787.43|1786.93|1787.34|1786.84|1788.07|1787.64|1787.23|1786.84|558
1643615400000|2022-01-31 07:50:00|1787.35|1786.85|1788.85|1788.55|1788.93|1788.55|1787.28|1786.78|571
1643615700000|2022-01-31 07:55:00|1788.84|1788.54|1789.23|1788.73|1789.53|1789.15|1788.53|1788.08|738
1643616000000|2022-01-31 08:00:00|1789.19|1788.89|1788.31|1788.01|1789.93|1789.56|1788.29|1787.93|1003
1643616300000|2022-01-31 08:05:00|1788.29|1787.99|1789.33|1788.83|1789.33|1788.95|1787.31|1786.87|910
1643616600000|2022-01-31 08:10:00|1789.32|1788.82|1788.7|1788.2|1789.85|1789.45|1788.4|1788.02|759
1643616900000|2022-01-31 08:15:00|1788.6|1788.3|1788.42|1788.12|1788.89|1788.55|1787.96|1787.56|782
1643617200000|2022-01-31 08:20:00|1788.43|1788.13|1790.14|1789.84|1790.2|1789.84|1788|1787.58|974
1643617500000|2022-01-31 08:25:00|1790.16|1789.86|1791.57|1791.27|1791.97|1791.67|1789.88|1789.49|853
1643617800000|2022-01-31 08:30:00|1791.54|1791.24|1791.51|1791.01|1792.62|1792.22|1791.23|1790.82|789
1643618100000|2022-01-31 08:35:00|1791.53|1791.03|1790.92|1790.62|1791.53|1791.03|1790.11|1789.68|753
1643618400000|2022-01-31 08:40:00|1791.03|1790.73|1792.59|1792.09|1792.74|1792.37|1790.83|1790.45|838
1643618700000|2022-01-31 08:45:00|1792.56|1792.06|1791.6|1791.1|1792.72|1792.29|1791.38|1791|747
1643619000000|2022-01-31 08:50:00|1791.58|1791.08|1791.33|1790.83|1792.37|1791.95|1791.02|1790.69|610
1643619300000|2022-01-31 08:55:00|1791.34|1790.84|1790.9|1790.6|1791.73|1791.32|1790.78|1790.37|609
1643619600000|2022-01-31 09:00:00|1790.91|1790.61|1792.63|1792.33|1792.79|1792.4|1790.72|1790.32|682
1643619900000|2022-01-31 09:05:00|1792.54|1792.24|1792.31|1791.81|1792.63|1792.24|1791.94|1791.63|580
1643620200000|2022-01-31 09:10:00|1792.32|1791.82|1791.63|1791.33|1792.66|1792.26|1791.63|1791.26|555
1643620500000|2022-01-31 09:15:00|1791.73|1791.23|1790.56|1790.26|1792.17|1791.75|1790.14|1789.73|604
1643620800000|2022-01-31 09:20:00|1790.57|1790.27|1790.43|1790.13|1790.65|1790.34|1789.87|1789.55|572
1643621100000|2022-01-31 09:25:00|1790.45|1790.15|1791.24|1790.74|1791.51|1791.16|1790.42|1790.02|510
1643621400000|2022-01-31 09:30:00|1791.25|1790.75|1790.7|1790.4|1791.25|1790.81|1790.58|1790.23|485
1643621700000|2022-01-31 09:35:00|1790.71|1790.41|1790.12|1789.82|1791.19|1790.89|1790.02|1789.68|491
1643622000000|2022-01-31 09:40:00|1790.07|1789.77|1790.5|1790.2|1791.03|1790.7|1789.98|1789.6|636
1643622300000|2022-01-31 09:45:00|1790.47|1790.17|1790.26|1789.96|1790.77|1790.38|1790.15|1789.81|471
1643622600000|2022-01-31 09:50:00|1790.24|1789.94|1790.61|1790.31|1791.14|1790.74|1790.24|1789.88|579
1643622900000|2022-01-31 09:55:00|1790.63|1790.33|1789.76|1789.46|1790.71|1790.35|1789.12|1788.73|625
1643623200000|2022-01-31 10:00:00|1789.78|1789.48|1789.15|1788.85|1790.19|1789.83|1789.11|1788.76|572
1643623500000|2022-01-31 10:05:00|1789.14|1788.84|1789.2|1788.7|1789.56|1789.16|1788.62|1788.32|631
1643623800000|2022-01-31 10:10:00|1789.21|1788.71|1789.13|1788.83|1789.51|1789.15|1788.87|1788.48|551
1643624100000|2022-01-31 10:15:00|1789.12|1788.82|1790.1|1789.8|1790.23|1789.87|1789.11|1788.77|521
1643624400000|2022-01-31 10:20:00|1790.09|1789.79|1789.93|1789.43|1790.58|1790.2|1789.83|1789.43|637
1643624700000|2022-01-31 10:25:00|1789.84|1789.54|1790.18|1789.88|1790.58|1790.2|1789.73|1789.35|625
1643625000000|2022-01-31 10:30:00|1790.17|1789.87|1790.76|1790.26|1791.27|1790.89|1790.13|1789.83|737
1643625300000|2022-01-31 10:35:00|1790.77|1790.27|1790.11|1789.81|1790.82|1790.42|1790.1|1789.75|658
1643625600000|2022-01-31 10:40:00|1790.12|1789.82|1790.7|1790.4|1790.98|1790.6|1790|1789.6|599
1643625900000|2022-01-31 10:45:00|1790.71|1790.41|1791.61|1791.31|1791.71|1791.34|1790.7|1790.32|567
1643626200000|2022-01-31 10:50:00|1791.6|1791.3|1792.21|1791.71|1792.43|1792.04|1791.58|1791.22|614
1643626500000|2022-01-31 10:55:00|1792.22|1791.72|1792.15|1791.65|1792.43|1792.05|1791.92|1791.57|524
1643626800000|2022-01-31 11:00:00|1792.14|1791.84|1791.69|1791.39|1792.34|1791.96|1791.6|1791.21|499
1643627100000|2022-01-31 11:05:00|1791.7|1791.4|1791.87|1791.37|1791.87|1791.48|1791.2|1790.84|493
1643627400000|2022-01-31 11:10:00|1791.76|1791.46|1792.17|1791.87|1792.57|1792.18|1791.56|1791.19|521
1643627700000|2022-01-31 11:15:00|1792.16|1791.86|1792.06|1791.76|1792.29|1791.92|1791.62|1791.25|462
1643628000000|2022-01-31 11:20:00|1792.16|1791.66|1792.06|1791.56|1792.16|1791.69|1791.49|1791.11|403
1643628300000|2022-01-31 11:25:00|1792.07|1791.57|1791.75|1791.45|1792.36|1791.96|1791.31|1790.95|447
1643628600000|2022-01-31 11:30:00|1791.77|1791.47|1791.06|1790.56|1791.9|1791.48|1790.9|1790.5|503
1643628900000|2022-01-31 11:35:00|1791.05|1790.55|1790.63|1790.13|1791.4|1790.99|1790.26|1789.88|585
1643629200000|2022-01-31 11:40:00|1790.64|1790.14|1789.97|1789.67|1790.98|1790.66|1789.7|1789.4|615
1643629500000|2022-01-31 11:45:00|1789.99|1789.69|1791.29|1790.99|1791.32|1791.01|1789.91|1789.57|528
1643629800000|2022-01-31 11:50:00|1791.28|1790.98|1793.74|1793.24|1793.89|1793.59|1791.2|1790.86|862
1643630100000|2022-01-31 11:55:00|1793.75|1793.25|1792.63|1792.13|1793.84|1793.36|1792.48|1792.08|764
1643630400000|2022-01-31 12:00:00|1792.62|1792.12|1792.47|1792.17|1792.68|1792.28|1791.85|1791.39|853
1643630700000|2022-01-31 12:05:00|1792.46|1792.16|1791.82|1791.52|1792.58|1792.17|1791.81|1791.41|712
1643631000000|2022-01-31 12:10:00|1791.92|1791.42|1791.64|1791.34|1792.04|1791.67|1790.99|1790.58|627
1643631300000|2022-01-31 12:15:00|1791.65|1791.35|1791.44|1791.14|1791.93|1791.54|1791.16|1790.79|643
1643631600000|2022-01-31 12:20:00|1791.45|1791.15|1791.51|1791.21|1791.79|1791.47|1790.7|1790.3|647
1643631900000|2022-01-31 12:25:00|1791.57|1791.27|1792.3|1792|1792.41|1792.02|1791.56|1791.13|599
1643632200000|2022-01-31 12:30:00|1792.33|1792.03|1792.39|1792.09|1792.53|1792.18|1791.53|1791.16|637
1643632500000|2022-01-31 12:35:00|1792.38|1792.08|1792.12|1791.82|1792.69|1792.3|1791.91|1791.51|609
1643632800000|2022-01-31 12:40:00|1792.13|1791.83|1792.19|1791.69|1792.3|1791.89|1791.05|1790.69|725
1643633100000|2022-01-31 12:45:00|1792.09|1791.79|1792.03|1791.73|1792.48|1792.18|1791.76|1791.38|673
1643633400000|2022-01-31 12:50:00|1792.07|1791.77|1791.73|1791.23|1792.22|1791.82|1791.23|1790.83|674
1643633700000|2022-01-31 12:55:00|1791.64|1791.34|1792.18|1791.88|1792.71|1792.35|1791.63|1791.33|700
1643634000000|2022-01-31 13:00:00|1792.24|1791.94|1791.89|1791.59|1792.53|1792.12|1791.75|1791.37|827
1643634300000|2022-01-31 13:05:00|1791.99|1791.49|1790.45|1790.15|1792.28|1791.9|1790.27|1789.88|957
1643634600000|2022-01-31 13:10:00|1790.55|1790.05|1790.98|1790.68|1791.81|1791.41|1790.45|1790.05|890
1643634900000|2022-01-31 13:15:00|1790.96|1790.66|1792.62|1792.32|1792.78|1792.44|1790.27|1789.93|924
1643635200000|2022-01-31 13:20:00|1792.65|1792.35|1790.36|1790.06|1792.75|1792.45|1790.1|1789.68|1273
1643635500000|2022-01-31 13:25:00|1790.38|1790.08|1790.55|1790.25|1790.89|1790.57|1789.79|1789.4|1114
1643635800000|2022-01-31 13:30:00|1790.67|1790.17|1792.62|1792.32|1792.94|1792.5|1789.84|1789.54|1268
1643636100000|2022-01-31 13:35:00|1792.59|1792.29|1792.77|1792.27|1793.42|1793.12|1791.27|1790.97|1369
1643636400000|2022-01-31 13:40:00|1792.76|1792.26|1792.91|1792.61|1793.56|1793.21|1791.11|1790.74|1278
1643636700000|2022-01-31 13:45:00|1792.94|1792.64|1792.42|1792.12|1794.18|1793.8|1792.39|1792|1239
1643637000000|2022-01-31 13:50:00|1792.4|1792.1|1795.97|1795.47|1796.75|1796.41|1792.39|1792.04|1326
1643637300000|2022-01-31 13:55:00|1796|1795.5|1798.01|1797.51|1798.5|1798.14|1796|1795.5|1384
1643637600000|2022-01-31 14:00:00|1798.02|1797.52|1796.47|1795.97|1798.34|1797.95|1796.04|1795.67|1166
1643637900000|2022-01-31 14:05:00|1796.49|1795.99|1795.79|1795.49|1797.22|1796.72|1795.41|1794.91|1051
1643638200000|2022-01-31 14:10:00|1795.8|1795.5|1796.38|1795.88|1797.34|1796.9|1795.58|1795.25|1024
1643638500000|2022-01-31 14:15:00|1796.36|1795.86|1796.92|1796.42|1798.08|1797.64|1796.06|1795.61|1064
1643638800000|2022-01-31 14:20:00|1796.85|1796.55|1796.35|1796.05|1797.02|1796.7|1795.83|1795.45|1108
1643639100000|2022-01-31 14:25:00|1796.34|1796.04|1797.2|1796.7|1797.66|1797.28|1796.11|1795.77|1076
1643639400000|2022-01-31 14:30:00|1797.19|1796.69|1798.14|1797.84|1798.63|1798.21|1796.41|1796.11|1522
1643639700000|2022-01-31 14:35:00|1798.12|1797.82|1798.99|1798.49|1799.88|1799.58|1796.91|1796.41|1572
1643640000000|2022-01-31 14:40:00|1799.02|1798.52|1798.19|1797.69|1799.88|1799.58|1798.15|1797.65|1290
1643640300000|2022-01-31 14:45:00|1798.17|1797.67|1797.37|1797.07|1799.53|1799.06|1797.02|1796.62|1299
1643640600000|2022-01-31 14:50:00|1797.3|1797|1796.21|1795.91|1797.38|1797|1795.95|1795.57|1278
1643640900000|2022-01-31 14:55:00|1796.19|1795.89|1796.1|1795.6|1797.72|1797.38|1795.48|1794.98|1170
1643641200000|2022-01-31 15:00:00|1796.18|1795.68|1794.69|1794.19|1796.18|1795.68|1794.06|1793.56|1203
1643641500000|2022-01-31 15:05:00|1794.67|1794.17|1795.18|1794.68|1795.66|1795.16|1793.87|1793.41|1076
1643641800000|2022-01-31 15:10:00|1795.19|1794.69|1796.84|1796.34|1797.01|1796.51|1794.72|1794.22|1135
1643642100000|2022-01-31 15:15:00|1796.82|1796.32|1795.25|1794.75|1797.06|1796.57|1795.25|1794.75|1127
1643642400000|2022-01-31 15:20:00|1795.26|1794.76|1797.22|1796.72|1797.24|1796.75|1795.12|1794.62|1135
1643642700000|2022-01-31 15:25:00|1797.14|1796.64|1797.57|1797.07|1797.76|1797.26|1795.85|1795.46|1030
1643643000000|2022-01-31 15:30:00|1797.64|1797.14|1796.47|1796.17|1797.8|1797.3|1795.94|1795.47|1056
1643643300000|2022-01-31 15:35:00|1796.57|1796.07|1795.5|1795|1796.87|1796.37|1795.09|1794.66|978
1643643600000|2022-01-31 15:40:00|1795.55|1795.05|1795.09|1794.59|1795.72|1795.22|1794.18|1793.68|944
1643643900000|2022-01-31 15:45:00|1795.1|1794.6|1794.77|1794.27|1795.32|1794.82|1793.33|1792.92|1032
1643644200000|2022-01-31 15:50:00|1794.79|1794.29|1795.66|1795.16|1796.24|1795.74|1793.9|1793.44|1194
1643644500000|2022-01-31 15:55:00|1795.68|1795.18|1796.46|1796.16|1797.01|1796.66|1795.23|1794.73|1335
1643644800000|2022-01-31 16:00:00|1796.45|1796.15|1796.95|1796.45|1797.27|1796.77|1795.75|1795.25|1106
1643645100000|2022-01-31 16:05:00|1796.88|1796.38|1797.81|1797.31|1798.52|1798.02|1796.86|1796.37|970
1643645400000|2022-01-31 16:10:00|1797.79|1797.29|1796.94|1796.44|1797.97|1797.47|1796.61|1796.11|1017
1643645700000|2022-01-31 16:15:00|1796.99|1796.49|1796.64|1796.34|1797.35|1796.97|1796.16|1795.76|1103
1643646000000|2022-01-31 16:20:00|1796.65|1796.35|1796.07|1795.57|1797.47|1797.09|1796.05|1795.55|862
1643646300000|2022-01-31 16:25:00|1796.04|1795.54|1795.85|1795.35|1796.54|1796.14|1795.5|1795.06|1026
1643646600000|2022-01-31 16:30:00|1795.84|1795.34|1795.89|1795.39|1796.53|1796.12|1795.64|1795.14|952
1643646900000|2022-01-31 16:35:00|1795.88|1795.38|1796.61|1796.31|1797.23|1796.73|1795.61|1795.12|882
1643647200000|2022-01-31 16:40:00|1796.62|1796.32|1796.61|1796.11|1797.2|1796.79|1795.9|1795.5|758
1643647500000|2022-01-31 16:45:00|1796.6|1796.1|1796.8|1796.3|1796.99|1796.49|1796.11|1795.68|649
1643647800000|2022-01-31 16:50:00|1796.79|1796.29|1797.53|1797.03|1798.22|1797.72|1796.49|1796.08|853
1643648100000|2022-01-31 16:55:00|1797.5|1797|1797.39|1797.09|1798.02|1797.63|1797.18|1796.78|835
1643648400000|2022-01-31 17:00:00|1797.45|1797.15|1797.8|1797.3|1797.95|1797.49|1796.63|1796.13|818
1643648700000|2022-01-31 17:05:00|1797.81|1797.31|1798.69|1798.19|1798.85|1798.41|1797.35|1796.87|825
1643649000000|2022-01-31 17:10:00|1798.65|1798.15|1798.82|1798.32|1799.07|1798.57|1798.22|1797.72|669
1643649300000|2022-01-31 17:15:00|1798.83|1798.33|1797.25|1796.75|1798.91|1798.41|1797.22|1796.72|618
1643649600000|2022-01-31 17:20:00|1797.24|1796.74|1796.18|1795.68|1797.27|1796.77|1796.13|1795.63|696
1643649900000|2022-01-31 17:25:00|1796.17|1795.67|1796.28|1795.78|1796.79|1796.29|1796.09|1795.59|577
1643650200000|2022-01-31 17:30:00|1796.27|1795.77|1796.05|1795.55|1796.72|1796.22|1796.01|1795.51|559
1643650500000|2022-01-31 17:35:00|1796.03|1795.53|1795.61|1795.11|1796.1|1795.6|1795.18|1794.68|693
1643650800000|2022-01-31 17:40:00|1795.6|1795.1|1796.08|1795.58|1796.4|1795.92|1795.5|1795.07|666
1643651100000|2022-01-31 17:45:00|1796.07|1795.57|1796.43|1795.93|1796.59|1796.17|1795.96|1795.56|570
1643651400000|2022-01-31 17:50:00|1796.42|1795.92|1796.67|1796.37|1796.88|1796.41|1796.35|1795.87|556
1643651700000|2022-01-31 17:55:00|1796.68|1796.38|1797.23|1796.73|1797.41|1796.96|1796.65|1796.25|577
1643652000000|2022-01-31 18:00:00|1797.16|1796.66|1796.46|1795.96|1797.18|1796.76|1796.17|1795.76|615
1643652300000|2022-01-31 18:05:00|1796.47|1795.97|1796.87|1796.57|1797.48|1796.98|1796.19|1795.69|680
1643652600000|2022-01-31 18:10:00|1796.97|1796.47|1797.03|1796.53|1797.51|1797.06|1796.79|1796.29|573
1643652900000|2022-01-31 18:15:00|1797.04|1796.54|1796.77|1796.27|1797.21|1796.71|1795.94|1795.51|608
1643653200000|2022-01-31 18:20:00|1796.76|1796.26|1796|1795.5|1797.04|1796.54|1795.92|1795.49|731
1643653500000|2022-01-31 18:25:00|1796.01|1795.51|1796.22|1795.72|1796.46|1796.08|1795.25|1794.75|963
1643653800000|2022-01-31 18:30:00|1796.23|1795.73|1796.88|1796.38|1797.19|1796.7|1796.23|1795.73|588
1643654100000|2022-01-31 18:35:00|1796.89|1796.39|1797.7|1797.2|1797.7|1797.2|1796.86|1796.36|569
1643654400000|2022-01-31 18:40:00|1797.69|1797.19|1798.17|1797.67|1798.18|1797.68|1797.19|1796.69|520
1643654700000|2022-01-31 18:45:00|1798.18|1797.68|1797.91|1797.41|1798.33|1797.84|1797.54|1797.04|511
1643655000000|2022-01-31 18:50:00|1797.92|1797.42|1797.75|1797.25|1797.93|1797.43|1797.33|1796.86|466
1643655300000|2022-01-31 18:55:00|1797.74|1797.24|1798.21|1797.71|1798.22|1797.72|1797.71|1797.22|396
1643655600000|2022-01-31 19:00:00|1798.2|1797.7|1799.27|1798.97|1800.09|1799.79|1798.11|1797.61|564
1643655900000|2022-01-31 19:05:00|1799.26|1798.96|1798.59|1798.09|1799.38|1798.97|1798.5|1798|428
1643656200000|2022-01-31 19:10:00|1798.61|1798.11|1798.96|1798.46|1799.05|1798.59|1798.59|1798.09|546
1643656500000|2022-01-31 19:15:00|1798.97|1798.47|1798.54|1798.04|1799.04|1798.58|1798.43|1797.93|537
1643656800000|2022-01-31 19:20:00|1798.55|1798.05|1798.43|1798.13|1798.82|1798.32|1798.24|1797.74|437
1643657100000|2022-01-31 19:25:00|1798.37|1798.07|1799.4|1798.9|1799.44|1798.94|1798.32|1797.92|575
1643657400000|2022-01-31 19:30:00|1799.41|1798.91|1799.61|1799.11|1799.75|1799.27|1799.24|1798.79|488
1643657700000|2022-01-31 19:35:00|1799.62|1799.12|1799.13|1798.63|1800.05|1799.55|1799.11|1798.61|488
1643658000000|2022-01-31 19:40:00|1799.12|1798.62|1799.68|1799.18|1799.76|1799.26|1799.07|1798.57|624
1643658300000|2022-01-31 19:45:00|1799.67|1799.17|1799.61|1799.11|1799.86|1799.36|1799.36|1798.86|662
1643658600000|2022-01-31 19:50:00|1799.6|1799.1|1799.73|1799.23|1799.99|1799.49|1799.59|1799.09|654
1643658900000|2022-01-31 19:55:00|1799.72|1799.22|1798.81|1798.31|1800.01|1799.59|1798.53|1798.09|828
1643659200000|2022-01-31 20:00:00|1798.77|1798.27|1799.15|1798.65|1799.53|1799.15|1798.61|1798.18|672
1643659500000|2022-01-31 20:05:00|1799.16|1798.66|1797.74|1797.24|1799.16|1798.66|1797.63|1797.13|736
1643659800000|2022-01-31 20:10:00|1797.72|1797.22|1797.83|1797.33|1798.04|1797.54|1797.28|1796.78|628
1643660100000|2022-01-31 20:15:00|1797.84|1797.34|1797.4|1796.9|1798.15|1797.65|1797.38|1796.88|678
1643660400000|2022-01-31 20:20:00|1797.41|1796.91|1797.65|1797.15|1797.86|1797.36|1797.33|1796.88|562
1643660700000|2022-01-31 20:25:00|1797.67|1797.17|1797.06|1796.56|1797.85|1797.35|1797.01|1796.51|569
1643661000000|2022-01-31 20:30:00|1797.05|1796.55|1797.55|1797.05|1797.76|1797.26|1796.62|1796.12|677
1643661300000|2022-01-31 20:35:00|1797.53|1797.03|1798.33|1797.83|1798.45|1797.95|1797.49|1797.02|656
1643661600000|2022-01-31 20:40:00|1798.34|1797.84|1798.1|1797.6|1798.64|1798.18|1797.8|1797.3|715
1643661900000|2022-01-31 20:45:00|1798.08|1797.58|1798.9|1798.4|1799.25|1798.75|1797.81|1797.31|802
1643662200000|2022-01-31 20:50:00|1798.91|1798.41|1798.21|1797.91|1799.2|1798.7|1797.8|1797.3|832
1643662500000|2022-01-31 20:55:00|1798.2|1797.9|1799.89|1799.39|1800.08|1799.58|1797.83|1797.33|1289
1643662800000|2022-01-31 21:00:00|1799.73|1799.23|1798.78|1798.28|1799.91|1799.41|1798.72|1798.22|997
1643663100000|2022-01-31 21:05:00|1798.79|1798.29|1799.21|1798.71|1799.21|1798.71|1798.64|1798.14|682
1643663400000|2022-01-31 21:10:00|1799.22|1798.72|1799.8|1799.3|1799.93|1799.43|1799.2|1798.7|622
1643663700000|2022-01-31 21:15:00|1799.81|1799.31|1799.61|1799.11|1799.93|1799.43|1799.57|1799.07|480
1643664000000|2022-01-31 21:20:00|1799.65|1799.15|1799.37|1798.87|1799.85|1799.35|1799.29|1798.79|385
1643664300000|2022-01-31 21:25:00|1799.38|1798.88|1799.28|1798.78|1799.62|1799.22|1799.24|1798.74|375
1643664600000|2022-01-31 21:30:00|1799.29|1798.79|1799.09|1798.59|1799.5|1799|1799.08|1798.58|259
1643664900000|2022-01-31 21:35:00|1799.1|1798.6|1798.3|1797.8|1799.1|1798.6|1798.3|1797.8|286
1643665200000|2022-01-31 21:40:00|1798.31|1797.81|1797.91|1797.41|1798.35|1797.85|1797.89|1797.39|260
1643665500000|2022-01-31 21:45:00|1797.92|1797.42|1797.27|1796.77|1797.98|1797.48|1797.16|1796.66|267
1643665800000|2022-01-31 21:50:00|1797.28|1796.78|1797.25|1796.75|1797.56|1797.06|1797.2|1796.7|223
1643666100000|2022-01-31 21:55:00|1797.23|1796.73|1797.25|1796.75|1797.77|1797.27|1797.19|1796.69|254
1643670000000|2022-01-31 23:00:00|1797.9|1797.4|1797.87|1797.37|1798.55|1798.05|1797.85|1797.35|311
1643670300000|2022-01-31 23:05:00|1797.91|1797.41|1798.16|1797.66|1798.21|1797.71|1797.79|1797.29|215
1643670600000|2022-01-31 23:10:00|1798.18|1797.68|1797.93|1797.43|1798.42|1797.92|1797.91|1797.41|228
1643670900000|2022-01-31 23:15:00|1797.95|1797.45|1798.14|1797.64|1798.15|1797.65|1797.62|1797.12|275
1643671200000|2022-01-31 23:20:00|1798.1|1797.6|1798.13|1797.63|1798.25|1797.75|1798.06|1797.56|176
1643671500000|2022-01-31 23:25:00|1798.11|1797.61|1798.29|1797.79|1798.34|1797.84|1798.05|1797.55|264
1643671800000|2022-01-31 23:30:00|1798.27|1797.77|1798.36|1797.86|1798.36|1797.86|1797.72|1797.22|329
1643672100000|2022-01-31 23:35:00|1798.35|1797.85|1797.95|1797.45|1798.36|1797.86|1797.85|1797.35|283
1643672400000|2022-01-31 23:40:00|1797.92|1797.42|1798.14|1797.64|1798.18|1797.68|1797.85|1797.35|202
1643672700000|2022-01-31 23:45:00|1798.13|1797.63|1798.16|1797.66|1798.39|1797.89|1798.1|1797.6|159
1643673000000|2022-01-31 23:50:00|1798.14|1797.64|1798.26|1797.76|1798.3|1797.8|1797.85|1797.43|154
1643673300000|2022-01-31 23:55:00|1798.27|1797.77|1798.1|1797.6|1798.3|1797.91|1797.96|1797.56|211
1643673600000|2022-02-01 00:00:00|1798.09|1797.59|1797.73|1797.23|1798.09|1797.59|1797.19|1796.78|351
1643673900000|2022-02-01 00:05:00|1797.72|1797.22|1797.5|1797.2|1797.82|1797.45|1797.06|1796.66|416
1643674200000|2022-02-01 00:10:00|1797.6|1797.1|1797.76|1797.26|1797.81|1797.37|1797.46|1797.02|353
1643674500000|2022-02-01 00:15:00|1797.78|1797.28|1797.2|1796.7|1797.91|1797.41|1797.14|1796.65|311
1643674800000|2022-02-01 00:20:00|1797.16|1796.66|1797.35|1796.85|1797.65|1797.16|1796.96|1796.49|233
1643675100000|2022-02-01 00:25:00|1797.38|1796.88|1797.26|1796.76|1797.52|1797.06|1797.04|1796.59|287
1643675400000|2022-02-01 00:30:00|1797.28|1796.78|1797.09|1796.59|1797.31|1796.85|1797.06|1796.56|200
1643675700000|2022-02-01 00:35:00|1797.07|1796.57|1797.1|1796.6|1797.29|1796.79|1796.9|1796.45|244
1643676000000|2022-02-01 00:40:00|1797.11|1796.61|1797.47|1796.97|1797.54|1797.04|1796.92|1796.55|266
1643676300000|2022-02-01 00:45:00|1797.5|1797|1797.72|1797.22|1797.75|1797.34|1797.42|1796.95|256
1643676600000|2022-02-01 00:50:00|1797.71|1797.21|1797.71|1797.21|1797.82|1797.32|1797.55|1797.05|360
1643676900000|2022-02-01 00:55:00|1797.7|1797.2|1797.07|1796.57|1797.71|1797.23|1796.75|1796.36|406
1643677200000|2022-02-01 01:00:00|1797.06|1796.56|1797.22|1796.72|1797.33|1796.96|1796.88|1796.38|363
1643677500000|2022-02-01 01:05:00|1797.24|1796.74|1796.96|1796.46|1797.38|1796.88|1796.92|1796.45|280
1643677800000|2022-02-01 01:10:00|1796.95|1796.45|1797.83|1797.33|1797.87|1797.37|1796.92|1796.42|365
1643678100000|2022-02-01 01:15:00|1797.84|1797.34|1798.27|1797.77|1798.58|1798.09|1797.79|1797.29|353
1643678400000|2022-02-01 01:20:00|1798.28|1797.78|1798.54|1798.04|1798.71|1798.21|1798.12|1797.62|483
1643678700000|2022-02-01 01:25:00|1798.57|1798.07|1798.89|1798.39|1798.92|1798.42|1798.53|1798.03|313
1643679000000|2022-02-01 01:30:00|1798.86|1798.36|1798.87|1798.37|1799.71|1799.21|1798.75|1798.26|389
1643679300000|2022-02-01 01:35:00|1798.88|1798.38|1798.38|1797.88|1799.08|1798.58|1798.11|1797.61|381
1643679600000|2022-02-01 01:40:00|1798.36|1797.86|1797.78|1797.28|1798.52|1798.02|1797.66|1797.22|360
1643679900000|2022-02-01 01:45:00|1797.77|1797.27|1797.48|1796.98|1797.83|1797.47|1797.15|1796.85|298
1643680200000|2022-02-01 01:50:00|1797.49|1796.99|1797.53|1797.03|1797.63|1797.15|1797.04|1796.54|461
1643680500000|2022-02-01 01:55:00|1797.55|1797.05|1797.82|1797.32|1797.92|1797.47|1797|1796.53|437
1643680800000|2022-02-01 02:00:00|1797.77|1797.27|1798.09|1797.59|1798.16|1797.72|1797.63|1797.22|361
1643681100000|2022-02-01 02:05:00|1798.07|1797.57|1797.5|1797|1798.07|1797.57|1797.41|1796.91|353
1643681400000|2022-02-01 02:10:00|1797.48|1796.98|1797.27|1796.77|1797.66|1797.26|1797.13|1796.63|323
1643681700000|2022-02-01 02:15:00|1797.28|1796.78|1797.14|1796.64|1797.63|1797.13|1797.13|1796.63|310
1643682000000|2022-02-01 02:20:00|1797.15|1796.65|1797.12|1796.62|1797.34|1796.84|1797.08|1796.58|266
1643682300000|2022-02-01 02:25:00|1797.14|1796.64|1797.26|1796.76|1797.28|1796.87|1796.95|1796.45|233
1643682600000|2022-02-01 02:30:00|1797.28|1796.78|1797.6|1797.1|1797.88|1797.38|1797.22|1796.72|290
1643682900000|2022-02-01 02:35:00|1797.59|1797.09|1797.86|1797.36|1797.86|1797.46|1797.42|1796.92|288
1643683200000|2022-02-01 02:40:00|1797.87|1797.37|1798.16|1797.66|1798.35|1797.85|1797.7|1797.2|350
1643683500000|2022-02-01 02:45:00|1798.2|1797.7|1798.03|1797.53|1798.28|1797.78|1798|1797.5|308
1643683800000|2022-02-01 02:50:00|1798.01|1797.51|1797.63|1797.13|1798.06|1797.56|1797.6|1797.1|298
1643684100000|2022-02-01 02:55:00|1797.62|1797.12|1798.14|1797.64|1798.14|1797.66|1797.57|1797.07|243
1643684400000|2022-02-01 03:00:00|1798.12|1797.62|1798.04|1797.54|1798.24|1797.74|1797.79|1797.37|220
1643684700000|2022-02-01 03:05:00|1798.05|1797.55|1798.12|1797.62|1798.16|1797.66|1797.99|1797.49|207
1643685000000|2022-02-01 03:10:00|1798.13|1797.63|1798.13|1797.63|1798.21|1797.71|1797.93|1797.43|223
1643685300000|2022-02-01 03:15:00|1798.12|1797.62|1798.12|1797.62|1798.45|1797.95|1797.91|1797.41|281
1643685600000|2022-02-01 03:20:00|1798.11|1797.61|1798.15|1797.65|1798.34|1797.84|1797.88|1797.38|343
1643685900000|2022-02-01 03:25:00|1798.17|1797.67|1798.08|1797.58|1798.44|1797.94|1798.03|1797.53|315
1643686200000|2022-02-01 03:30:00|1798.11|1797.61|1796.32|1796.02|1798.27|1797.77|1796.19|1795.79|1061
1643686500000|2022-02-01 03:35:00|1796.31|1796.01|1796.81|1796.31|1797.13|1796.63|1796.31|1795.84|621
1643686800000|2022-02-01 03:40:00|1796.82|1796.32|1796.35|1795.85|1796.84|1796.34|1796.19|1795.78|458
1643687100000|2022-02-01 03:45:00|1796.34|1795.84|1796.13|1795.63|1796.48|1796.09|1795.96|1795.52|393
1643687400000|2022-02-01 03:50:00|1796.12|1795.62|1796.81|1796.31|1796.88|1796.41|1796.04|1795.54|382
1643687700000|2022-02-01 03:55:00|1796.78|1796.28|1796.91|1796.41|1797.31|1796.81|1796.7|1796.2|410
1643688000000|2022-02-01 04:00:00|1796.92|1796.42|1796.84|1796.34|1797.23|1796.73|1796.62|1796.12|389
1643688300000|2022-02-01 04:05:00|1796.85|1796.35|1796.87|1796.37|1797.21|1796.71|1796.68|1796.25|344
1643688600000|2022-02-01 04:10:00|1796.88|1796.38|1797.19|1796.69|1797.33|1796.83|1796.86|1796.36|334
1643688900000|2022-02-01 04:15:00|1797.2|1796.7|1797.51|1797.01|1797.63|1797.13|1797.18|1796.68|310
1643689200000|2022-02-01 04:20:00|1797.52|1797.02|1797.69|1797.19|1797.97|1797.47|1797.5|1797|377
1643689500000|2022-02-01 04:25:00|1797.68|1797.18|1797.43|1796.93|1797.7|1797.2|1797.19|1796.69|312
1643689800000|2022-02-01 04:30:00|1797.42|1796.92|1797.51|1797.01|1797.58|1797.08|1797.26|1796.76|221
1643690100000|2022-02-01 04:35:00|1797.48|1796.98|1798.13|1797.63|1798.19|1797.69|1797.46|1796.96|307
1643690400000|2022-02-01 04:40:00|1798.12|1797.62|1798.65|1798.15|1798.77|1798.27|1798.03|1797.53|379
1643690700000|2022-02-01 04:45:00|1798.66|1798.16|1799.02|1798.52|1799.04|1798.58|1798.56|1798.06|451
1643691000000|2022-02-01 04:50:00|1799.01|1798.51|1799.43|1799.13|1799.55|1799.15|1798.9|1798.44|441
1643691300000|2022-02-01 04:55:00|1799.54|1799.04|1799.72|1799.22|1799.85|1799.43|1799.42|1798.97|377
1643691600000|2022-02-01 05:00:00|1799.71|1799.21|1800.12|1799.62|1800.27|1799.77|1799.59|1799.13|433
1643691900000|2022-02-01 05:05:00|1800.1|1799.6|1800.17|1799.67|1800.21|1799.81|1799.73|1799.32|281
1643692200000|2022-02-01 05:10:00|1800.18|1799.68|1801.06|1800.56|1801.12|1800.65|1800.17|1799.67|346
1643692500000|2022-02-01 05:15:00|1801.05|1800.55|1801.01|1800.51|1801.25|1800.84|1800.76|1800.35|341
1643692800000|2022-02-01 05:20:00|1801.02|1800.52|1801.27|1800.77|1801.32|1800.82|1800.78|1800.35|315
1643693100000|2022-02-01 05:25:00|1801.28|1800.78|1802.09|1801.59|1802.33|1801.83|1801.23|1800.73|447
1643693400000|2022-02-01 05:30:00|1802.1|1801.6|1802.08|1801.78|1802.28|1801.78|1801.99|1801.49|355
1643693700000|2022-02-01 05:35:00|1802.06|1801.76|1802.28|1801.78|1802.66|1802.25|1801.86|1801.45|431
1643694000000|2022-02-01 05:40:00|1802.26|1801.76|1802.2|1801.7|1802.29|1801.79|1801.77|1801.27|362
1643694300000|2022-02-01 05:45:00|1802.19|1801.69|1803.3|1802.8|1803.34|1802.84|1802.15|1801.69|419
1643694600000|2022-02-01 05:50:00|1803.31|1802.81|1803.7|1803.2|1803.87|1803.41|1803.12|1802.62|336
1643694900000|2022-02-01 05:55:00|1803.69|1803.19|1803.07|1802.57|1803.73|1803.35|1803.03|1802.53|504
1643695200000|2022-02-01 06:00:00|1803.06|1802.56|1803.28|1802.78|1803.3|1802.8|1802.57|1802.07|576
1643695500000|2022-02-01 06:05:00|1803.25|1802.75|1802.37|1801.87|1803.28|1802.78|1802.22|1801.72|454
1643695800000|2022-02-01 06:10:00|1802.38|1801.88|1802.27|1801.77|1802.62|1802.12|1801.91|1801.41|358
1643696100000|2022-02-01 06:15:00|1802.31|1801.81|1802.27|1801.77|1802.55|1802.05|1801.92|1801.42|339
1643696400000|2022-02-01 06:20:00|1802.26|1801.76|1801.49|1800.99|1802.38|1801.88|1801.47|1800.97|415
1643696700000|2022-02-01 06:25:00|1801.5|1801|1802.55|1802.05|1802.55|1802.05|1801.48|1800.98|402
1643697000000|2022-02-01 06:30:00|1802.64|1802.14|1803|1802.5|1803.15|1802.69|1802.22|1801.83|369
1643697300000|2022-02-01 06:35:00|1803.02|1802.52|1803.22|1802.72|1803.29|1802.89|1802.83|1802.38|284
1643697600000|2022-02-01 06:40:00|1803.23|1802.73|1802.72|1802.22|1803.47|1803.1|1802.39|1801.99|363
1643697900000|2022-02-01 06:45:00|1802.69|1802.19|1803.36|1802.86|1803.58|1803.09|1802.64|1802.14|351
1643698200000|2022-02-01 06:50:00|1803.35|1802.85|1803.27|1802.77|1803.53|1803.03|1803.01|1802.51|275
1643698500000|2022-02-01 06:55:00|1803.28|1802.78|1801.83|1801.33|1803.29|1802.79|1801.83|1801.33|355
1643698800000|2022-02-01 07:00:00|1801.8|1801.3|1803.08|1802.58|1803.59|1803.09|1801.8|1801.3|871
1643699100000|2022-02-01 07:05:00|1803.09|1802.59|1803.7|1803.2|1804.01|1803.51|1803.09|1802.59|765
1643699400000|2022-02-01 07:10:00|1803.67|1803.17|1802.76|1802.26|1804.08|1803.58|1802.75|1802.25|813
1643699700000|2022-02-01 07:15:00|1802.77|1802.27|1802.94|1802.44|1803.01|1802.51|1802.1|1801.66|544
1643700000000|2022-02-01 07:20:00|1802.9|1802.4|1804.01|1803.51|1804.24|1803.9|1802.73|1802.33|628
1643700300000|2022-02-01 07:25:00|1804|1803.5|1804.08|1803.58|1804.14|1803.71|1803.25|1802.75|545
1643700600000|2022-02-01 07:30:00|1804.07|1803.57|1804.56|1804.06|1804.67|1804.17|1803.8|1803.36|632
1643700900000|2022-02-01 07:35:00|1804.55|1804.05|1803.9|1803.6|1804.71|1804.23|1803.51|1803.01|691
1643701200000|2022-02-01 07:40:00|1803.97|1803.67|1802.9|1802.4|1804|1803.67|1802.46|1801.96|689
1643701500000|2022-02-01 07:45:00|1802.89|1802.39|1803.76|1803.26|1803.76|1803.26|1802.4|1801.9|616
1643701800000|2022-02-01 07:50:00|1803.77|1803.27|1804.16|1803.66|1804.22|1803.73|1802.98|1802.57|813
1643702100000|2022-02-01 07:55:00|1804.14|1803.64|1804.27|1803.97|1804.66|1804.26|1803.97|1803.63|832
1643702400000|2022-02-01 08:00:00|1804.26|1803.96|1802.91|1802.41|1804.26|1803.96|1802.83|1802.33|1091
1643702700000|2022-02-01 08:05:00|1802.89|1802.39|1803.77|1803.27|1804.12|1803.67|1802.75|1802.28|1004
1643703000000|2022-02-01 08:10:00|1803.72|1803.22|1803.51|1803.01|1804.42|1803.92|1803.29|1802.92|893
1643703300000|2022-02-01 08:15:00|1803.52|1803.02|1803.2|1802.9|1803.61|1803.13|1802.1|1801.69|915
1643703600000|2022-02-01 08:20:00|1803.24|1802.94|1802.8|1802.3|1803.75|1803.31|1802.69|1802.29|675
1643703900000|2022-02-01 08:25:00|1802.83|1802.33|1803.02|1802.72|1803.52|1803.13|1802.59|1802.24|661
1643704200000|2022-02-01 08:30:00|1803.03|1802.73|1803.68|1803.18|1803.77|1803.29|1803|1802.6|483
1643704500000|2022-02-01 08:35:00|1803.67|1803.17|1803.08|1802.58|1803.87|1803.4|1802.87|1802.46|588
1643704800000|2022-02-01 08:40:00|1803.09|1802.59|1803.41|1802.91|1803.5|1803.09|1802.8|1802.4|663
1643705100000|2022-02-01 08:45:00|1803.42|1802.92|1803.6|1803.1|1803.71|1803.26|1803.26|1802.76|473
1643705400000|2022-02-01 08:50:00|1803.59|1803.09|1803.79|1803.29|1804.3|1803.88|1803.39|1803.03|511
1643705700000|2022-02-01 08:55:00|1803.77|1803.27|1805.05|1804.55|1805.19|1804.76|1803.77|1803.27|700
1643706000000|2022-02-01 09:00:00|1805.03|1804.53|1806.28|1805.78|1806.34|1805.95|1804.9|1804.45|901
1643706300000|2022-02-01 09:05:00|1806.15|1805.85|1806.02|1805.52|1806.61|1806.24|1805.89|1805.4|818
1643706600000|2022-02-01 09:10:00|1806.03|1805.53|1805.2|1804.7|1806.05|1805.64|1804.84|1804.42|636
1643706900000|2022-02-01 09:15:00|1805.14|1804.64|1805.51|1805.01|1805.57|1805.18|1804.97|1804.52|667
1643707200000|2022-02-01 09:20:00|1805.5|1805|1806.89|1806.59|1806.98|1806.62|1805.47|1804.97|822
1643707500000|2022-02-01 09:25:00|1806.99|1806.49|1806.64|1806.34|1807.02|1806.71|1805.97|1805.56|650
1643707800000|2022-02-01 09:30:00|1806.67|1806.37|1806.05|1805.75|1806.86|1806.49|1805.95|1805.55|550
1643708100000|2022-02-01 09:35:00|1806.06|1805.76|1806.09|1805.59|1806.35|1805.96|1805.6|1805.22|453
1643708400000|2022-02-01 09:40:00|1806.11|1805.61|1805.83|1805.53|1806.2|1805.81|1805.54|1805.2|459
1643708700000|2022-02-01 09:45:00|1805.9|1805.4|1805.53|1805.23|1806.13|1805.67|1805.3|1804.9|629
1643709000000|2022-02-01 09:50:00|1805.51|1805.21|1805.58|1805.08|1805.7|1805.23|1804.95|1804.6|580
1643709300000|2022-02-01 09:55:00|1805.6|1805.1|1805.66|1805.36|1806.16|1805.79|1805.52|1805.1|698
1643709600000|2022-02-01 10:00:00|1805.67|1805.37|1806.49|1806.19|1806.85|1806.51|1805.67|1805.28|555
1643709900000|2022-02-01 10:05:00|1806.59|1806.09|1806.53|1806.23|1806.86|1806.46|1806.36|1805.98|543
1643710200000|2022-02-01 10:10:00|1806.63|1806.13|1806.51|1806.01|1806.64|1806.24|1806.33|1805.84|515
1643710500000|2022-02-01 10:15:00|1806.5|1806|1806.43|1806.13|1806.62|1806.22|1805.82|1805.42|415
1643710800000|2022-02-01 10:20:00|1806.42|1806.12|1806.94|1806.44|1807.16|1806.74|1806.35|1805.96|531
1643711100000|2022-02-01 10:25:00|1806.92|1806.42|1806.71|1806.41|1807.3|1806.9|1806.71|1806.3|436
1643711400000|2022-02-01 10:30:00|1806.81|1806.31|1806.83|1806.33|1807.3|1806.87|1806.44|1806.08|577
1643711700000|2022-02-01 10:35:00|1806.84|1806.34|1807.66|1807.16|1807.86|1807.46|1806.35|1805.92|533
1643712000000|2022-02-01 10:40:00|1807.65|1807.15|1807.37|1806.87|1807.8|1807.41|1807.21|1806.81|419
1643712300000|2022-02-01 10:45:00|1807.35|1806.85|1807.12|1806.62|1807.67|1807.17|1806.99|1806.59|504
1643712600000|2022-02-01 10:50:00|1807.14|1806.64|1807.55|1807.05|1807.79|1807.39|1807.05|1806.62|518
1643712900000|2022-02-01 10:55:00|1807.5|1807|1806.9|1806.4|1807.71|1807.31|1806.73|1806.29|498
1643713200000|2022-02-01 11:00:00|1806.91|1806.41|1807.4|1806.9|1807.46|1807.01|1806.66|1806.32|520
1643713500000|2022-02-01 11:05:00|1807.39|1806.89|1807.9|1807.4|1808.01|1807.6|1807.21|1806.78|444
1643713800000|2022-02-01 11:10:00|1807.89|1807.39|1807.68|1807.18|1808.07|1807.71|1807.51|1807.11|435
1643714100000|2022-02-01 11:15:00|1807.69|1807.19|1807.71|1807.21|1807.94|1807.49|1807.4|1807.01|373
1643714400000|2022-02-01 11:20:00|1807.67|1807.17|1808.1|1807.6|1808.25|1807.78|1807.67|1807.17|378
1643714700000|2022-02-01 11:25:00|1808.12|1807.62|1807.96|1807.66|1808.55|1808.21|1807.86|1807.44|520
1643715000000|2022-02-01 11:30:00|1807.95|1807.65|1807.76|1807.26|1808.16|1807.81|1807.42|1807.02|507
1643715300000|2022-02-01 11:35:00|1807.77|1807.27|1808|1807.5|1808.58|1808.16|1807.45|1807.06|514
1643715600000|2022-02-01 11:40:00|1807.88|1807.58|1807.81|1807.31|1808.37|1807.96|1807.72|1807.3|485
1643715900000|2022-02-01 11:45:00|1807.82|1807.32|1807.45|1806.95|1808.21|1807.8|1807.34|1806.95|457
1643716200000|2022-02-01 11:50:00|1807.34|1807.04|1806.74|1806.44|1807.43|1807.09|1806.55|1806.13|467
1643716500000|2022-02-01 11:55:00|1806.84|1806.34|1806.43|1806.13|1807.01|1806.61|1806.01|1805.61|508
1643716800000|2022-02-01 12:00:00|1806.45|1806.15|1807.45|1806.95|1807.63|1807.19|1805.93|1805.53|608
1643717100000|2022-02-01 12:05:00|1807.44|1806.94|1808.02|1807.72|1808.2|1807.8|1806.78|1806.38|508
1643717400000|2022-02-01 12:10:00|1808.12|1807.62|1807.8|1807.3|1808.56|1808.21|1807.43|1807.02|532
1643717700000|2022-02-01 12:15:00|1807.79|1807.29|1807.5|1807|1807.8|1807.43|1807.17|1806.73|456
1643718000000|2022-02-01 12:20:00|1807.51|1807.01|1807.68|1807.18|1807.85|1807.43|1807.19|1806.78|517
1643718300000|2022-02-01 12:25:00|1807.69|1807.19|1807.85|1807.35|1808.01|1807.61|1807.52|1807.12|465
1643718600000|2022-02-01 12:30:00|1807.84|1807.34|1808.05|1807.55|1808.45|1808.07|1807.62|1807.27|616
1643718900000|2022-02-01 12:35:00|1807.92|1807.62|1808.2|1807.7|1808.52|1808.15|1807.49|1807.09|669
1643719200000|2022-02-01 12:40:00|1808.1|1807.8|1806.96|1806.66|1808.3|1807.95|1806.78|1806.44|474
1643719500000|2022-02-01 12:45:00|1807.06|1806.56|1807.41|1807.11|1807.57|1807.24|1806.94|1806.56|571
1643719800000|2022-02-01 12:50:00|1807.42|1807.12|1806.13|1805.83|1807.51|1807.13|1806.12|1805.68|569
1643720100000|2022-02-01 12:55:00|1806.12|1805.82|1804.82|1804.32|1806.37|1806.05|1804.15|1803.65|884
1643720400000|2022-02-01 13:00:00|1804.83|1804.33|1807.27|1806.97|1807.61|1807.2|1804.83|1804.33|958
1643720700000|2022-02-01 13:05:00|1807.26|1806.96|1807.03|1806.53|1809.14|1808.64|1806.91|1806.51|969
1643721000000|2022-02-01 13:10:00|1807.02|1806.52|1806.53|1806.03|1807.03|1806.61|1805.33|1804.93|729
1643721300000|2022-02-01 13:15:00|1806.52|1806.02|1806.05|1805.75|1807.94|1807.54|1806.01|1805.63|816
1643721600000|2022-02-01 13:20:00|1806.1|1805.6|1804.45|1803.95|1806.58|1806.21|1803.99|1803.56|1219
1643721900000|2022-02-01 13:25:00|1804.43|1803.93|1803.42|1803.12|1804.83|1804.44|1803.24|1802.87|1347
1643722200000|2022-02-01 13:30:00|1803.46|1803.16|1802.89|1802.59|1805.48|1804.99|1802.51|1802.1|1489
1643722500000|2022-02-01 13:35:00|1802.82|1802.52|1804.13|1803.63|1805.08|1804.58|1802.42|1802.12|1553
1643722800000|2022-02-01 13:40:00|1804.1|1803.6|1803.91|1803.61|1805.13|1804.73|1803.55|1803.14|1186
1643723100000|2022-02-01 13:45:00|1803.9|1803.6|1804.33|1804.03|1804.78|1804.38|1802.62|1802.32|1082
1643723400000|2022-02-01 13:50:00|1804.34|1804.04|1804.46|1804.16|1805.14|1804.75|1803.41|1803.1|1162
1643723700000|2022-02-01 13:55:00|1804.44|1804.14|1804.47|1804.17|1804.68|1804.27|1803.1|1802.79|1055
1643724000000|2022-02-01 14:00:00|1804.49|1804.19|1803.85|1803.35|1805.41|1805.01|1803.27|1802.88|1209
1643724300000|2022-02-01 14:05:00|1803.73|1803.43|1804.94|1804.44|1805.17|1804.76|1803.48|1803.11|957
1643724600000|2022-02-01 14:10:00|1804.95|1804.45|1804.63|1804.33|1805.93|1805.61|1803.64|1803.32|1110
1643724900000|2022-02-01 14:15:00|1804.65|1804.35|1804.3|1803.8|1805.83|1805.48|1804.01|1803.58|1126
1643725200000|2022-02-01 14:20:00|1804.33|1803.83|1804.65|1804.15|1804.9|1804.52|1803.8|1803.38|977
1643725500000|2022-02-01 14:25:00|1804.64|1804.14|1805.17|1804.67|1805.61|1805.22|1804.35|1803.89|982
1643725800000|2022-02-01 14:30:00|1805.2|1804.7|1804.95|1804.45|1806.28|1805.91|1803.69|1803.19|1501
1643726100000|2022-02-01 14:35:00|1804.88|1804.38|1803.59|1803.09|1806.08|1805.59|1803.06|1802.56|1529
1643726400000|2022-02-01 14:40:00|1803.58|1803.08|1801.74|1801.24|1804.4|1803.9|1800.93|1800.43|1449
1643726700000|2022-02-01 14:45:00|1801.71|1801.21|1803.52|1803.02|1803.69|1803.22|1801.48|1800.98|1650
1643727000000|2022-02-01 14:50:00|1803.31|1803.01|1801.67|1801.37|1804.06|1803.64|1800.71|1800.21|1649
1643727300000|2022-02-01 14:55:00|1801.59|1801.29|1802.73|1802.23|1802.98|1802.58|1800.9|1800.54|1498
1643727600000|2022-02-01 15:00:00|1803|1802.5|1801.78|1801.48|1804.77|1804.47|1798.06|1797.56|2062
1643727900000|2022-02-01 15:05:00|1801.71|1801.41|1802.31|1801.81|1803.54|1803.13|1799.05|1798.64|1872
1643728200000|2022-02-01 15:10:00|1802.49|1801.99|1801.62|1801.32|1803.76|1803.46|1799.76|1799.4|1720
1643728500000|2022-02-01 15:15:00|1801.63|1801.33|1800.46|1799.96|1802.83|1802.33|1799.92|1799.42|1691
1643728800000|2022-02-01 15:20:00|1800.45|1799.95|1801.3|1801|1801.83|1801.48|1799.93|1799.43|1517
1643729100000|2022-02-01 15:25:00|1801.24|1800.94|1802.26|1801.76|1802.66|1802.18|1800.81|1800.51|1417
1643729400000|2022-02-01 15:30:00|1802.27|1801.77|1804.13|1803.63|1804.49|1804.06|1802.27|1801.77|1392
1643729700000|2022-02-01 15:35:00|1804.12|1803.62|1804.67|1804.17|1805.28|1804.98|1803.61|1803.11|1349
1643730000000|2022-02-01 15:40:00|1804.7|1804.2|1804.45|1803.95|1804.99|1804.49|1802.99|1802.49|1468
1643730300000|2022-02-01 15:45:00|1804.46|1803.96|1804.24|1803.74|1805.14|1804.67|1803.59|1803.09|1293
1643730600000|2022-02-01 15:50:00|1804.26|1803.76|1807.22|1806.72|1807.3|1806.8|1804.07|1803.69|1402
1643730900000|2022-02-01 15:55:00|1807.2|1806.7|1804.62|1804.32|1807.39|1807.09|1804.6|1804.3|1434
1643731200000|2022-02-01 16:00:00|1804.61|1804.31|1805.27|1804.97|1805.57|1805.21|1803.96|1803.47|1230
1643731500000|2022-02-01 16:05:00|1805.26|1804.96|1806.39|1806.09|1807.01|1806.63|1804.92|1804.52|1134
1643731800000|2022-02-01 16:10:00|1806.41|1806.11|1806.39|1806.09|1807.3|1806.9|1805.99|1805.6|1071
1643732100000|2022-02-01 16:15:00|1806.41|1806.11|1807.1|1806.6|1807.32|1806.91|1805.76|1805.39|1032
1643732400000|2022-02-01 16:20:00|1807.12|1806.62|1806.93|1806.43|1807.4|1807.03|1806.55|1806.16|1011
1643732700000|2022-02-01 16:25:00|1806.92|1806.42|1806.91|1806.61|1807.49|1807.1|1806.39|1806.01|942
1643733000000|2022-02-01 16:30:00|1806.9|1806.6|1807.66|1807.36|1807.75|1807.36|1806.29|1805.9|927
1643733300000|2022-02-01 16:35:00|1807.69|1807.39|1807.02|1806.52|1808.2|1807.81|1806.6|1806.21|1159
1643733600000|2022-02-01 16:40:00|1807.04|1806.54|1805.39|1804.89|1807.04|1806.64|1805.11|1804.76|872
1643733900000|2022-02-01 16:45:00|1805.4|1804.9|1805.16|1804.66|1805.66|1805.25|1804.9|1804.55|953
1643734200000|2022-02-01 16:50:00|1805.17|1804.87|1805.16|1804.66|1805.56|1805.16|1804.57|1804.18|763
1643734500000|2022-02-01 16:55:00|1805.15|1804.65|1804.13|1803.63|1805.19|1804.85|1803.63|1803.24|781
1643734800000|2022-02-01 17:00:00|1804.12|1803.62|1803.64|1803.34|1804.57|1804.22|1803.47|1803.1|727
1643735100000|2022-02-01 17:05:00|1803.63|1803.33|1803.73|1803.43|1804.16|1803.76|1803.44|1803.1|645
1643735400000|2022-02-01 17:10:00|1803.75|1803.45|1803.98|1803.48|1803.99|1803.59|1803.28|1802.88|595
1643735700000|2022-02-01 17:15:00|1803.96|1803.46|1803.41|1803.11|1804.19|1803.83|1803.23|1802.87|745
1643736000000|2022-02-01 17:20:00|1803.4|1803.1|1803.23|1802.93|1803.7|1803.32|1802.89|1802.5|725
1643736300000|2022-02-01 17:25:00|1803.22|1802.92|1803.69|1803.19|1804.27|1803.88|1803.22|1802.81|704
1643736600000|2022-02-01 17:30:00|1803.68|1803.18|1803.13|1802.63|1803.83|1803.52|1802.83|1802.49|775
1643736900000|2022-02-01 17:35:00|1803.14|1802.64|1802.94|1802.64|1803.88|1803.48|1802.85|1802.46|834
1643737200000|2022-02-01 17:40:00|1802.93|1802.63|1802.18|1801.88|1803.16|1802.77|1802.07|1801.73|747
1643737500000|2022-02-01 17:45:00|1802.17|1801.87|1801.97|1801.47|1802.55|1802.16|1801.75|1801.37|617
1643737800000|2022-02-01 17:50:00|1801.96|1801.46|1802.44|1801.94|1802.54|1802.16|1801.81|1801.44|641
1643738100000|2022-02-01 17:55:00|1802.32|1802.02|1802.92|1802.62|1803.46|1803.05|1802.24|1801.91|599
1643738400000|2022-02-01 18:00:00|1802.88|1802.58|1801.86|1801.56|1803.34|1802.92|1801.64|1801.24|630
1643738700000|2022-02-01 18:05:00|1801.87|1801.57|1802.59|1802.09|1802.81|1802.42|1801.77|1801.38|648
1643739000000|2022-02-01 18:10:00|1802.6|1802.1|1801.93|1801.63|1802.82|1802.39|1801.93|1801.63|518
1643739300000|2022-02-01 18:15:00|1801.96|1801.66|1802.27|1801.77|1802.51|1802.11|1801.92|1801.58|403
1643739600000|2022-02-01 18:20:00|1802.26|1801.76|1801.24|1800.94|1802.36|1801.98|1801.1|1800.8|568
1643739900000|2022-02-01 18:25:00|1801.26|1800.96|1801.34|1801.04|1801.98|1801.58|1800.9|1800.6|830
1643740200000|2022-02-01 18:30:00|1801.32|1801.02|1802.03|1801.53|1802.26|1801.8|1801.12|1800.74|571
1643740500000|2022-02-01 18:35:00|1802.04|1801.54|1802.05|1801.55|1802.26|1801.79|1801.42|1801.03|512
1643740800000|2022-02-01 18:40:00|1802.04|1801.54|1802.15|1801.65|1802.34|1801.96|1801.65|1801.23|413
1643741100000|2022-02-01 18:45:00|1802.16|1801.66|1801.17|1800.67|1802.18|1801.68|1801.07|1800.66|414
1643741400000|2022-02-01 18:50:00|1801.19|1800.69|1801.42|1800.92|1801.48|1801.1|1800.88|1800.47|504
1643741700000|2022-02-01 18:55:00|1801.28|1800.98|1801.24|1800.74|1801.48|1801.03|1800.91|1800.43|424
1643742000000|2022-02-01 19:00:00|1801.25|1800.75|1802.07|1801.77|1802.44|1802.02|1801.17|1800.74|477
1643742300000|2022-02-01 19:05:00|1802.08|1801.78|1802.09|1801.59|1802.3|1801.86|1801.85|1801.47|546
1643742600000|2022-02-01 19:10:00|1802.1|1801.6|1801.76|1801.26|1802.22|1801.81|1801.64|1801.26|481
1643742900000|2022-02-01 19:15:00|1801.77|1801.27|1801.5|1801|1801.8|1801.35|1801.17|1800.8|415
1643743200000|2022-02-01 19:20:00|1801.49|1800.99|1801.43|1800.93|1801.85|1801.38|1801.2|1800.8|444
1643743500000|2022-02-01 19:25:00|1801.42|1800.92|1801.53|1801.03|1801.56|1801.15|1800.92|1800.53|292
1643743800000|2022-02-01 19:30:00|1801.54|1801.04|1801.92|1801.42|1801.92|1801.42|1800.73|1800.3|470
1643744100000|2022-02-01 19:35:00|1801.91|1801.41|1801.4|1800.9|1801.91|1801.41|1801.22|1800.84|447
1643744400000|2022-02-01 19:40:00|1801.35|1800.85|1801.15|1800.65|1801.57|1801.19|1800.94|1800.55|404
1643744700000|2022-02-01 19:45:00|1801.13|1800.63|1801.07|1800.57|1801.37|1800.88|1800.79|1800.29|397
1643745000000|2022-02-01 19:50:00|1801.06|1800.56|1800.94|1800.44|1801.48|1801.07|1800.73|1800.32|491
1643745300000|2022-02-01 19:55:00|1800.95|1800.45|1799.71|1799.21|1800.95|1800.45|1799.64|1799.17|816
1643745600000|2022-02-01 20:00:00|1799.66|1799.16|1799.74|1799.24|1800.76|1800.26|1798.83|1798.33|880
1643745900000|2022-02-01 20:05:00|1799.75|1799.25|1799.32|1798.82|1799.92|1799.46|1799.19|1798.73|642
1643746200000|2022-02-01 20:10:00|1799.33|1798.83|1800.58|1800.08|1800.61|1800.14|1799.23|1798.73|557
1643746500000|2022-02-01 20:15:00|1800.57|1800.07|1800.9|1800.4|1801.02|1800.7|1800.33|1799.83|581
1643746800000|2022-02-01 20:20:00|1800.89|1800.39|1800.37|1799.87|1801.05|1800.55|1800.34|1799.87|581
1643747100000|2022-02-01 20:25:00|1800.38|1799.88|1800.05|1799.55|1800.72|1800.22|1799.8|1799.38|581
1643747400000|2022-02-01 20:30:00|1800.06|1799.56|1799.74|1799.24|1800.47|1799.97|1799.64|1799.23|632
1643747700000|2022-02-01 20:35:00|1799.73|1799.23|1800.09|1799.59|1800.4|1799.9|1799.68|1799.22|586
1643748000000|2022-02-01 20:40:00|1800.08|1799.58|1800.68|1800.18|1800.77|1800.27|1800.04|1799.55|546
1643748300000|2022-02-01 20:45:00|1800.66|1800.16|1800.51|1800.01|1801.19|1800.8|1799.9|1799.47|658
1643748600000|2022-02-01 20:50:00|1800.52|1800.02|1801.23|1800.93|1801.61|1801.21|1800.19|1799.78|747
1643748900000|2022-02-01 20:55:00|1801.24|1800.94|1801.47|1800.97|1801.8|1801.35|1801.09|1800.7|792
1643749200000|2022-02-01 21:00:00|1801.43|1800.93|1801.72|1801.22|1801.76|1801.41|1801.1|1800.73|673
1643749500000|2022-02-01 21:05:00|1801.7|1801.2|1801.93|1801.43|1801.95|1801.48|1801.54|1801.11|436
1643749800000|2022-02-01 21:10:00|1801.92|1801.42|1802.36|1801.86|1802.47|1802.08|1801.8|1801.41|334
1643750100000|2022-02-01 21:15:00|1802.35|1801.85|1801.95|1801.45|1802.68|1802.29|1801.86|1801.45|214
1643750400000|2022-02-01 21:20:00|1801.97|1801.47|1801.85|1801.35|1802.19|1801.69|1801.83|1801.33|289
1643750700000|2022-02-01 21:25:00|1801.86|1801.36|1802.24|1801.74|1802.37|1801.87|1801.81|1801.31|272
1643751000000|2022-02-01 21:30:00|1802.23|1801.73|1801.74|1801.24|1802.26|1801.76|1801.73|1801.23|278
1643751300000|2022-02-01 21:35:00|1801.75|1801.25|1801.93|1801.43|1801.95|1801.45|1801.4|1800.9|232
1643751600000|2022-02-01 21:40:00|1801.94|1801.44|1801.25|1800.75|1801.94|1801.44|1801.04|1800.54|241
1643751900000|2022-02-01 21:45:00|1801.33|1800.83|1801.34|1800.84|1801.56|1801.06|1801.1|1800.6|243
1643752200000|2022-02-01 21:50:00|1801.28|1800.78|1801.25|1800.75|1801.43|1800.93|1801.17|1800.67|234
1643752500000|2022-02-01 21:55:00|1801.24|1800.74|1801.52|1801.02|1801.59|1801.09|1801.21|1800.71|248
1643756400000|2022-02-01 23:00:00|1801.06|1800.56|1801.5|1801|1801.56|1801.06|1800.65|1800.15|385
1643756700000|2022-02-01 23:05:00|1801.61|1801.11|1801.26|1800.76|1801.61|1801.11|1801.26|1800.76|282
1643757000000|2022-02-01 23:10:00|1801.29|1800.79|1801.02|1800.52|1801.47|1800.97|1800.84|1800.34|335
1643757300000|2022-02-01 23:15:00|1801.01|1800.51|1801.16|1800.66|1801.16|1800.76|1800.98|1800.48|203
1643757600000|2022-02-01 23:20:00|1801.08|1800.58|1801.21|1800.71|1801.41|1800.91|1801.08|1800.58|181
1643757900000|2022-02-01 23:25:00|1801.23|1800.73|1801.27|1800.77|1801.33|1800.83|1801.08|1800.58|150
1643758200000|2022-02-01 23:30:00|1801.28|1800.78|1801.25|1800.75|1801.37|1800.87|1801.12|1800.62|151
1643758500000|2022-02-01 23:35:00|1801.26|1800.76|1801.16|1800.66|1801.33|1800.83|1801.13|1800.63|142
1643758800000|2022-02-01 23:40:00|1801.15|1800.65|1801.02|1800.52|1801.16|1800.66|1800.84|1800.35|175
1643759100000|2022-02-01 23:45:00|1801.01|1800.51|1800.89|1800.39|1801.01|1800.51|1800.62|1800.12|212
1643759400000|2022-02-01 23:50:00|1800.88|1800.38|1801.21|1800.71|1801.29|1800.79|1800.79|1800.29|215
1643759700000|2022-02-01 23:55:00|1801.18|1800.68|1801.06|1800.56|1801.23|1800.73|1800.96|1800.46|195
1643760000000|2022-02-02 00:00:00|1801.08|1800.58|1800.82|1800.32|1801.15|1800.65|1800.72|1800.22|333
1643760300000|2022-02-02 00:05:00|1800.81|1800.31|1801.22|1800.72|1801.53|1801.03|1800.71|1800.21|327
1643760600000|2022-02-02 00:10:00|1801.25|1800.75|1800.7|1800.2|1801.28|1800.78|1800.66|1800.16|245
1643760900000|2022-02-02 00:15:00|1800.69|1800.19|1800.38|1799.88|1800.69|1800.19|1800.22|1799.78|297
1643761200000|2022-02-02 00:20:00|1800.39|1799.89|1800.41|1799.91|1800.53|1800.03|1800.01|1799.6|202
1643761500000|2022-02-02 00:25:00|1800.39|1799.89|1800.9|1800.4|1800.98|1800.48|1800.38|1799.88|291
1643761800000|2022-02-02 00:30:00|1800.92|1800.42|1799.95|1799.45|1800.95|1800.45|1799.91|1799.43|342
1643762100000|2022-02-02 00:35:00|1800.04|1799.54|1800.02|1799.52|1800.19|1799.77|1799.79|1799.29|315
1643762400000|2022-02-02 00:40:00|1800.05|1799.55|1800.37|1799.87|1800.37|1799.87|1799.84|1799.34|174
1643762700000|2022-02-02 00:45:00|1800.32|1799.82|1800.85|1800.35|1800.95|1800.45|1800.32|1799.82|275
1643763000000|2022-02-02 00:50:00|1800.84|1800.34|1801.1|1800.6|1801.18|1800.82|1800.67|1800.17|290
1643763300000|2022-02-02 00:55:00|1801.07|1800.57|1801.65|1801.15|1801.7|1801.32|1801.04|1800.54|304
1643763600000|2022-02-02 01:00:00|1801.63|1801.13|1801.9|1801.4|1801.91|1801.42|1801.42|1800.92|280
1643763900000|2022-02-02 01:05:00|1801.92|1801.42|1801.34|1800.84|1801.96|1801.46|1801.33|1800.83|273
1643764200000|2022-02-02 01:10:00|1801.35|1800.85|1800.97|1800.47|1801.47|1800.97|1800.92|1800.42|225
1643764500000|2022-02-02 01:15:00|1801|1800.5|1801.54|1801.04|1801.57|1801.07|1800.95|1800.46|358
1643764800000|2022-02-02 01:20:00|1801.5|1801|1801.64|1801.14|1801.78|1801.28|1801.38|1800.93|290
1643765100000|2022-02-02 01:25:00|1801.66|1801.16|1801.58|1801.08|1801.8|1801.4|1801.39|1801|277
1643765400000|2022-02-02 01:30:00|1801.6|1801.1|1801.42|1800.92|1801.65|1801.15|1801.13|1800.73|461
1643765700000|2022-02-02 01:35:00|1801.41|1800.91|1801.27|1800.77|1801.47|1800.97|1801.13|1800.69|261
1643766000000|2022-02-02 01:40:00|1801.26|1800.76|1801.16|1800.66|1801.29|1800.85|1801.01|1800.59|259
1643766300000|2022-02-02 01:45:00|1801.17|1800.67|1801.68|1801.18|1801.94|1801.44|1801.1|1800.6|381
1643766600000|2022-02-02 01:50:00|1801.65|1801.15|1801|1800.5|1801.69|1801.19|1800.95|1800.45|291
1643766900000|2022-02-02 01:55:00|1801.01|1800.51|1800.74|1800.24|1801.11|1800.68|1800.62|1800.18|210
1643767200000|2022-02-02 02:00:00|1800.75|1800.25|1800.74|1800.24|1800.92|1800.44|1800.55|1800.05|257
1643767500000|2022-02-02 02:05:00|1800.73|1800.23|1800.81|1800.31|1800.83|1800.34|1800.46|1799.99|323
1643767800000|2022-02-02 02:10:00|1800.8|1800.3|1800.63|1800.13|1800.98|1800.48|1800.41|1799.98|365
1643768100000|2022-02-02 02:15:00|1800.65|1800.15|1800.38|1799.88|1800.65|1800.15|1800.28|1799.78|195
1643768400000|2022-02-02 02:20:00|1800.3|1799.8|1799.81|1799.31|1800.32|1799.82|1799.79|1799.29|255
1643768700000|2022-02-02 02:25:00|1799.8|1799.3|1799.55|1799.05|1799.96|1799.53|1799.42|1799.01|275
1643769000000|2022-02-02 02:30:00|1799.54|1799.04|1799.31|1798.81|1799.6|1799.1|1799.3|1798.8|311
1643769300000|2022-02-02 02:35:00|1799.3|1798.8|1799.33|1799.03|1799.44|1799.05|1798.83|1798.33|352
1643769600000|2022-02-02 02:40:00|1799.4|1798.9|1799.21|1798.71|1799.4|1798.9|1799|1798.5|255
1643769900000|2022-02-02 02:45:00|1799.18|1798.68|1798.92|1798.42|1799.43|1799.02|1798.91|1798.41|218
1643770200000|2022-02-02 02:50:00|1798.93|1798.43|1799.48|1798.98|1799.57|1799.17|1798.87|1798.37|194
1643770500000|2022-02-02 02:55:00|1799.47|1798.97|1799.02|1798.52|1799.57|1799.07|1798.92|1798.42|230
1643770800000|2022-02-02 03:00:00|1799.03|1798.53|1798.66|1798.16|1799.04|1798.54|1798.49|1798.05|266
1643771100000|2022-02-02 03:05:00|1798.65|1798.15|1798.67|1798.17|1798.72|1798.22|1798.49|1797.99|170
1643771400000|2022-02-02 03:10:00|1798.65|1798.15|1798.35|1797.85|1798.66|1798.16|1798.35|1797.85|237
1643771700000|2022-02-02 03:15:00|1798.4|1797.9|1798.21|1797.71|1798.41|1797.91|1797.79|1797.46|281
1643772000000|2022-02-02 03:20:00|1798.2|1797.7|1798.23|1797.93|1798.29|1797.93|1797.79|1797.29|244
1643772300000|2022-02-02 03:25:00|1798.24|1797.94|1798.16|1797.66|1798.71|1798.23|1798.15|1797.65|301
1643772600000|2022-02-02 03:30:00|1798.15|1797.65|1797.77|1797.27|1798.16|1797.75|1797.64|1797.14|295
1643772900000|2022-02-02 03:35:00|1797.76|1797.26|1797.83|1797.33|1797.95|1797.45|1797.6|1797.21|233
1643773200000|2022-02-02 03:40:00|1797.82|1797.32|1798.04|1797.54|1798.06|1797.56|1797.79|1797.29|232
1643773500000|2022-02-02 03:45:00|1798.03|1797.53|1798.07|1797.57|1798.16|1797.82|1797.82|1797.32|309
1643773800000|2022-02-02 03:50:00|1798.06|1797.56|1798.06|1797.56|1798.26|1797.76|1797.92|1797.42|260
1643774100000|2022-02-02 03:55:00|1798.04|1797.54|1797.95|1797.45|1798.16|1797.66|1797.73|1797.23|288
1643774400000|2022-02-02 04:00:00|1797.98|1797.48|1798.35|1797.85|1798.56|1798.17|1797.94|1797.44|332
1643774700000|2022-02-02 04:05:00|1798.36|1797.86|1798.44|1797.94|1798.55|1798.05|1798.28|1797.78|202
1643775000000|2022-02-02 04:10:00|1798.45|1797.95|1798.67|1798.17|1798.7|1798.2|1798.1|1797.68|397
1643775300000|2022-02-02 04:15:00|1798.68|1798.18|1798.7|1798.2|1798.73|1798.23|1798.35|1797.92|339
1643775600000|2022-02-02 04:20:00|1798.65|1798.15|1798.53|1798.03|1798.66|1798.21|1798.2|1797.7|309
1643775900000|2022-02-02 04:25:00|1798.54|1798.04|1798.76|1798.26|1798.84|1798.4|1798.45|1798.04|196
1643776200000|2022-02-02 04:30:00|1798.77|1798.27|1798.68|1798.18|1799.01|1798.6|1798.57|1798.11|202
1643776500000|2022-02-02 04:35:00|1798.67|1798.17|1798.56|1798.06|1799|1798.5|1798.51|1798.01|209
1643776800000|2022-02-02 04:40:00|1798.59|1798.09|1798.8|1798.3|1798.83|1798.33|1798.53|1798.03|164
1643777100000|2022-02-02 04:45:00|1798.79|1798.29|1798.7|1798.2|1798.86|1798.41|1798.29|1797.9|195
1643777400000|2022-02-02 04:50:00|1798.71|1798.21|1798.54|1798.04|1798.76|1798.26|1798.53|1798.03|183
1643777700000|2022-02-02 04:55:00|1798.53|1798.03|1797.88|1797.38|1798.56|1798.06|1797.83|1797.33|241
1643778000000|2022-02-02 05:00:00|1797.8|1797.5|1798.15|1797.65|1798.18|1797.68|1797.6|1797.1|265
1643778300000|2022-02-02 05:05:00|1798.11|1797.61|1797.78|1797.28|1798.17|1797.67|1797.47|1796.97|338
1643778600000|2022-02-02 05:10:00|1797.76|1797.26|1797.85|1797.35|1797.86|1797.36|1797.47|1796.97|247
1643778900000|2022-02-02 05:15:00|1797.84|1797.34|1798.21|1797.91|1798.4|1797.92|1797.69|1797.25|227
1643779200000|2022-02-02 05:20:00|1798.23|1797.93|1798.45|1798.15|1798.58|1798.16|1798.06|1797.65|296
1643779500000|2022-02-02 05:25:00|1798.43|1798.13|1798.92|1798.42|1799.05|1798.55|1798.13|1797.63|373
1643779800000|2022-02-02 05:30:00|1798.95|1798.45|1799.15|1798.65|1799.28|1798.78|1798.83|1798.37|290
1643780100000|2022-02-02 05:35:00|1799.13|1798.63|1799.14|1798.64|1799.24|1798.83|1799.04|1798.54|262
1643780400000|2022-02-02 05:40:00|1799.09|1798.59|1798.8|1798.3|1799.18|1798.72|1798.75|1798.27|283
1643780700000|2022-02-02 05:45:00|1798.81|1798.31|1798.75|1798.25|1798.88|1798.41|1798.33|1797.95|243
1643781000000|2022-02-02 05:50:00|1798.78|1798.28|1799.07|1798.57|1799.09|1798.66|1798.7|1798.2|248
1643781300000|2022-02-02 05:55:00|1799.06|1798.56|1798.83|1798.33|1799.26|1798.83|1798.65|1798.18|287
1643781600000|2022-02-02 06:00:00|1798.84|1798.34|1798.6|1798.1|1799.16|1798.68|1798.4|1797.94|328
1643781900000|2022-02-02 06:05:00|1798.59|1798.09|1798.22|1797.72|1798.59|1798.09|1798.18|1797.68|280
1643782200000|2022-02-02 06:10:00|1798.21|1797.71|1797.95|1797.45|1798.29|1797.79|1797.9|1797.4|244
1643782500000|2022-02-02 06:15:00|1797.94|1797.44|1798.84|1798.34|1798.93|1798.43|1797.93|1797.43|268
1643782800000|2022-02-02 06:20:00|1798.82|1798.32|1799.12|1798.62|1799.24|1798.74|1798.66|1798.16|218
1643783100000|2022-02-02 06:25:00|1799.1|1798.6|1798.8|1798.3|1799.11|1798.61|1798.65|1798.15|191
1643783400000|2022-02-02 06:30:00|1798.81|1798.31|1797.29|1796.79|1798.86|1798.36|1796.92|1796.42|396
1643783700000|2022-02-02 06:35:00|1797.3|1796.8|1797.19|1796.69|1797.81|1797.38|1797.18|1796.69|375
1643784000000|2022-02-02 06:40:00|1797.2|1796.7|1797.55|1797.05|1797.59|1797.09|1797.1|1796.7|233
1643784300000|2022-02-02 06:45:00|1797.49|1796.99|1798.04|1797.54|1798.14|1797.64|1797.42|1796.92|327
1643784600000|2022-02-02 06:50:00|1798.02|1797.52|1797.83|1797.33|1798.25|1797.75|1797.68|1797.18|344
1643784900000|2022-02-02 06:55:00|1797.82|1797.32|1798.09|1797.59|1798.24|1797.83|1797.79|1797.29|311
1643785200000|2022-02-02 07:00:00|1798.1|1797.6|1797.73|1797.23|1798.26|1797.76|1797.48|1796.98|711
1643785500000|2022-02-02 07:05:00|1797.67|1797.17|1797.7|1797.2|1797.94|1797.44|1797.17|1796.75|530
1643785800000|2022-02-02 07:10:00|1797.69|1797.19|1798.65|1798.15|1798.79|1798.29|1797.25|1796.77|580
1643786100000|2022-02-02 07:15:00|1798.63|1798.13|1799.37|1798.87|1799.4|1798.9|1798.29|1797.79|403
1643786400000|2022-02-02 07:20:00|1799.4|1798.9|1798.28|1797.78|1799.4|1798.9|1798.26|1797.78|530
1643786700000|2022-02-02 07:25:00|1798.25|1797.75|1797.72|1797.22|1798.56|1798.06|1797.7|1797.2|524
1643787000000|2022-02-02 07:30:00|1797.69|1797.19|1797.5|1797|1798.38|1797.98|1797.25|1796.78|699
1643787300000|2022-02-02 07:35:00|1797.49|1796.99|1796.12|1795.62|1797.53|1797.03|1795.96|1795.46|704
1643787600000|2022-02-02 07:40:00|1796.14|1795.64|1795.68|1795.18|1796.17|1795.67|1794.86|1794.49|852
1643787900000|2022-02-02 07:45:00|1795.6|1795.1|1795.28|1794.78|1795.66|1795.16|1794.69|1794.25|815
1643788200000|2022-02-02 07:50:00|1795.38|1794.88|1795.96|1795.46|1796.11|1795.72|1795.25|1794.8|628
1643788500000|2022-02-02 07:55:00|1795.95|1795.45|1796.96|1796.66|1797.09|1796.78|1795.76|1795.26|828
1643788800000|2022-02-02 08:00:00|1796.95|1796.65|1797.3|1797|1797.48|1797.08|1796.61|1796.31|1108
1643789100000|2022-02-02 08:05:00|1797.29|1796.99|1797.31|1797.01|1798.02|1797.63|1797.11|1796.73|916
1643789400000|2022-02-02 08:10:00|1797.34|1796.84|1797.85|1797.35|1797.88|1797.53|1797.08|1796.72|787
1643789700000|2022-02-02 08:15:00|1797.84|1797.34|1798.96|1798.66|1799.44|1799.05|1797.81|1797.34|963
1643790000000|2022-02-02 08:20:00|1798.98|1798.68|1799.02|1798.52|1799.51|1799.14|1798.69|1798.28|863
1643790300000|2022-02-02 08:25:00|1799.01|1798.51|1799.99|1799.69|1800.45|1800.04|1798.64|1798.27|978
1643790600000|2022-02-02 08:30:00|1800|1799.7|1799.25|1798.95|1800.08|1799.78|1798.9|1798.57|833
1643790900000|2022-02-02 08:35:00|1799.27|1798.97|1798.67|1798.37|1799.76|1799.31|1798.54|1798.14|802
1643791200000|2022-02-02 08:40:00|1798.77|1798.27|1798.73|1798.23|1799.03|1798.66|1798.32|1797.95|747
1643791500000|2022-02-02 08:45:00|1798.72|1798.22|1799.11|1798.61|1799.44|1799.04|1798.31|1797.92|670
1643791800000|2022-02-02 08:50:00|1799.09|1798.59|1798.89|1798.59|1799.31|1799.01|1798.68|1798.28|684
1643792100000|2022-02-02 08:55:00|1798.91|1798.61|1798.99|1798.69|1799.75|1799.31|1798.86|1798.46|716
1643792400000|2022-02-02 09:00:00|1798.98|1798.68|1799.14|1798.84|1799.41|1799.01|1798.98|1798.57|656
1643792700000|2022-02-02 09:05:00|1799.08|1798.78|1798.5|1798|1799.39|1798.98|1798.36|1797.96|552
1643793000000|2022-02-02 09:10:00|1798.49|1797.99|1798.69|1798.19|1799.09|1798.69|1798.38|1797.99|459
1643793300000|2022-02-02 09:15:00|1798.67|1798.37|1800.54|1800.04|1800.63|1800.13|1798.62|1798.25|552
1643793600000|2022-02-02 09:20:00|1800.53|1800.03|1799.61|1799.11|1800.98|1800.62|1799.53|1799.06|647
1643793900000|2022-02-02 09:25:00|1799.63|1799.13|1800.13|1799.63|1800.57|1800.17|1799.63|1799.13|524
1643794200000|2022-02-02 09:30:00|1800.12|1799.62|1800.71|1800.21|1800.74|1800.24|1800.01|1799.61|368
1643794500000|2022-02-02 09:35:00|1800.69|1800.19|1801.3|1800.8|1801.63|1801.17|1800.32|1799.82|582
1643794800000|2022-02-02 09:40:00|1801.29|1800.79|1801.51|1801.01|1801.53|1801.1|1800.99|1800.54|456
1643795100000|2022-02-02 09:45:00|1801.52|1801.02|1802.51|1802.01|1802.53|1802.12|1801.38|1800.88|591
1643795400000|2022-02-02 09:50:00|1802.53|1802.03|1802.34|1801.84|1802.66|1802.34|1801.99|1801.55|485
1643795700000|2022-02-02 09:55:00|1802.32|1801.82|1802.51|1802.01|1802.62|1802.21|1802.04|1801.55|608
1643796000000|2022-02-02 10:00:00|1802.49|1801.99|1802.97|1802.47|1803.05|1802.55|1801.85|1801.46|786
1643796300000|2022-02-02 10:05:00|1802.91|1802.41|1802.28|1801.78|1802.98|1802.48|1802.2|1801.7|542
1643796600000|2022-02-02 10:10:00|1802.27|1801.77|1802.74|1802.44|1802.84|1802.52|1802.09|1801.59|448
1643796900000|2022-02-02 10:15:00|1802.72|1802.42|1803.59|1803.09|1803.96|1803.48|1802.72|1802.23|626
1643797200000|2022-02-02 10:20:00|1803.58|1803.08|1803.01|1802.51|1803.66|1803.16|1802.96|1802.46|558
1643797500000|2022-02-02 10:25:00|1803.03|1802.53|1802.8|1802.3|1803.16|1802.66|1802.48|1801.98|440
1643797800000|2022-02-02 10:30:00|1802.81|1802.31|1803.39|1802.89|1803.41|1803.02|1802.11|1801.61|638
1643798100000|2022-02-02 10:35:00|1803.4|1802.9|1802.65|1802.15|1803.42|1802.92|1802.62|1802.12|578
1643798400000|2022-02-02 10:40:00|1802.66|1802.16|1802.95|1802.45|1802.95|1802.45|1802.15|1801.65|528
1643798700000|2022-02-02 10:45:00|1802.94|1802.44|1803.17|1802.67|1803.27|1802.77|1802.7|1802.31|514
1643799000000|2022-02-02 10:50:00|1803.16|1802.66|1803.28|1802.78|1803.84|1803.34|1803.03|1802.61|438
1643799300000|2022-02-02 10:55:00|1803.25|1802.75|1803.02|1802.52|1803.25|1802.75|1802.63|1802.13|412
1643799600000|2022-02-02 11:00:00|1803.01|1802.51|1803.64|1803.14|1803.78|1803.28|1803.01|1802.51|500
1643799900000|2022-02-02 11:05:00|1803.66|1803.16|1803.1|1802.6|1803.75|1803.25|1803.05|1802.55|511
1643800200000|2022-02-02 11:10:00|1803.08|1802.58|1802.15|1801.65|1803.27|1802.77|1802.04|1801.62|500
1643800500000|2022-02-02 11:15:00|1802.16|1801.66|1802.64|1802.14|1802.68|1802.21|1802.05|1801.55|415
1643800800000|2022-02-02 11:20:00|1802.65|1802.15|1803.16|1802.66|1803.2|1802.76|1802.63|1802.13|396
1643801100000|2022-02-02 11:25:00|1803.17|1802.67|1803.24|1802.74|1803.97|1803.47|1803.13|1802.63|514
1643801400000|2022-02-02 11:30:00|1803.23|1802.73|1803.17|1802.67|1803.59|1803.19|1803.12|1802.62|506
1643801700000|2022-02-02 11:35:00|1803.18|1802.68|1802.91|1802.41|1803.49|1802.99|1802.67|1802.25|426
1643802000000|2022-02-02 11:40:00|1802.9|1802.4|1802.95|1802.45|1803.3|1802.88|1802.22|1801.9|535
1643802300000|2022-02-02 11:45:00|1802.96|1802.46|1803.26|1802.76|1803.28|1802.88|1802.81|1802.37|349
1643802600000|2022-02-02 11:50:00|1803.27|1802.77|1803.51|1803.01|1803.81|1803.4|1803.05|1802.65|478
1643802900000|2022-02-02 11:55:00|1803.52|1803.02|1803.15|1802.65|1803.54|1803.12|1802.81|1802.41|560
1643803200000|2022-02-02 12:00:00|1803.16|1802.66|1804.08|1803.58|1804.73|1804.23|1803.09|1802.62|604
1643803500000|2022-02-02 12:05:00|1804.07|1803.57|1803.63|1803.13|1804.1|1803.68|1803.35|1802.86|439
1643803800000|2022-02-02 12:10:00|1803.62|1803.12|1803.71|1803.21|1803.96|1803.57|1803.35|1802.99|520
1643804100000|2022-02-02 12:15:00|1803.7|1803.2|1805.06|1804.56|1805.24|1804.89|1803.61|1803.19|620
1643804400000|2022-02-02 12:20:00|1805.03|1804.53|1804.29|1803.79|1805.03|1804.53|1804.21|1803.78|532
1643804700000|2022-02-02 12:25:00|1804.3|1803.8|1804.87|1804.37|1805.18|1804.79|1804.09|1803.59|571
1643805000000|2022-02-02 12:30:00|1804.88|1804.38|1804.61|1804.31|1804.88|1804.4|1803.98|1803.61|541
1643805300000|2022-02-02 12:35:00|1804.59|1804.29|1804.91|1804.41|1804.95|1804.56|1804.32|1803.91|574
1643805600000|2022-02-02 12:40:00|1804.92|1804.42|1804.45|1803.95|1804.96|1804.65|1804.15|1803.74|609
1643805900000|2022-02-02 12:45:00|1804.44|1803.94|1804.62|1804.12|1805.04|1804.68|1804.19|1803.77|528
1643806200000|2022-02-02 12:50:00|1804.64|1804.14|1804.14|1803.84|1804.86|1804.45|1804.1|1803.77|509
1643806500000|2022-02-02 12:55:00|1804.12|1803.82|1804.59|1804.09|1804.72|1804.35|1804.11|1803.72|464
1643806800000|2022-02-02 13:00:00|1804.58|1804.08|1805.15|1804.85|1805.39|1805.01|1804.47|1804.07|757
1643807100000|2022-02-02 13:05:00|1805.16|1804.86|1803.46|1803.16|1805.38|1804.99|1803.18|1802.8|826
1643807400000|2022-02-02 13:10:00|1803.31|1803.01|1803.44|1802.94|1803.69|1803.31|1802.9|1802.48|650
1643807700000|2022-02-02 13:15:00|1803.4|1802.9|1803.9|1803.4|1808.42|1807.92|1803.39|1802.89|1677
1643808000000|2022-02-02 13:20:00|1803.89|1803.39|1804.33|1804.03|1805.96|1805.66|1803.21|1802.73|1387
1643808300000|2022-02-02 13:25:00|1804.31|1804.01|1803.63|1803.13|1805.2|1804.89|1803.58|1803.12|1248
1643808600000|2022-02-02 13:30:00|1803.57|1803.27|1805.29|1804.99|1805.52|1805.17|1803.57|1803.27|1235
1643808900000|2022-02-02 13:35:00|1805.32|1805.02|1804.64|1804.14|1806.22|1805.79|1804.25|1803.87|1104
1643809200000|2022-02-02 13:40:00|1804.62|1804.12|1802.54|1802.04|1805.3|1804.9|1802.39|1801.99|1106
1643809500000|2022-02-02 13:45:00|1802.57|1802.27|1804.14|1803.84|1804.43|1804.05|1801.94|1801.53|1162
1643809800000|2022-02-02 13:50:00|1804.24|1803.74|1804.08|1803.78|1804.96|1804.61|1803.46|1803.14|1051
1643810100000|2022-02-02 13:55:00|1804.07|1803.77|1801.39|1800.89|1804.65|1804.26|1801.25|1800.89|1100
1643810400000|2022-02-02 14:00:00|1801.42|1801.12|1801.18|1800.68|1803.2|1802.87|1800.8|1800.42|1383
1643810700000|2022-02-02 14:05:00|1801.17|1800.67|1802.24|1801.74|1802.24|1801.77|1800.76|1800.31|1048
1643811000000|2022-02-02 14:10:00|1802.23|1801.73|1802.88|1802.58|1804.13|1803.73|1801.57|1801.19|1165
1643811300000|2022-02-02 14:15:00|1802.99|1802.49|1802.67|1802.37|1803.65|1803.25|1802.52|1802.12|970
1643811600000|2022-02-02 14:20:00|1802.66|1802.36|1803.17|1802.67|1803.44|1803.07|1802.43|1802.04|924
1643811900000|2022-02-02 14:25:00|1803.18|1802.68|1802.93|1802.63|1803.24|1802.89|1802.19|1801.79|1001
1643812200000|2022-02-02 14:30:00|1802.92|1802.62|1804.3|1804|1805.02|1804.61|1802.29|1801.99|1600
1643812500000|2022-02-02 14:35:00|1804.32|1804.02|1805.55|1805.25|1805.82|1805.43|1804.29|1803.93|1344
1643812800000|2022-02-02 14:40:00|1805.42|1805.12|1803.03|1802.53|1805.81|1805.51|1802.24|1801.86|1516
1643813100000|2022-02-02 14:45:00|1803.02|1802.52|1802.37|1801.87|1804.39|1803.94|1802.16|1801.75|1331
1643813400000|2022-02-02 14:50:00|1802.34|1801.84|1801.58|1801.28|1803.24|1802.76|1801.06|1800.76|1325
1643813700000|2022-02-02 14:55:00|1801.56|1801.26|1803.72|1803.22|1803.89|1803.39|1800.83|1800.49|1463
1643814000000|2022-02-02 15:00:00|1803.81|1803.31|1804.6|1804.1|1808.02|1807.64|1803.81|1803.31|1703
1643814300000|2022-02-02 15:05:00|1804.59|1804.09|1802.97|1802.67|1804.65|1804.25|1802.93|1802.62|1229
1643814600000|2022-02-02 15:10:00|1802.98|1802.68|1804.1|1803.6|1804.31|1803.92|1802.93|1802.62|1165
1643814900000|2022-02-02 15:15:00|1804.08|1803.58|1805.33|1804.83|1806.2|1805.8|1803.98|1803.57|1213
1643815200000|2022-02-02 15:20:00|1805.26|1804.96|1805.84|1805.54|1806.05|1805.65|1804.87|1804.5|1101
1643815500000|2022-02-02 15:25:00|1805.85|1805.55|1806.7|1806.2|1811.03|1810.56|1805.84|1805.51|1691
1643815800000|2022-02-02 15:30:00|1806.71|1806.21|1807.36|1806.86|1808.26|1807.83|1806.71|1806.21|1259
1643816100000|2022-02-02 15:35:00|1807.35|1806.85|1807.67|1807.37|1808.32|1807.93|1806.79|1806.49|1053
1643816400000|2022-02-02 15:40:00|1807.65|1807.35|1808.56|1808.06|1808.57|1808.12|1807.12|1806.64|1066
1643816700000|2022-02-02 15:45:00|1808.54|1808.04|1807.99|1807.69|1809.36|1808.95|1807.39|1806.95|1222
1643817000000|2022-02-02 15:50:00|1808|1807.7|1808.89|1808.59|1809.44|1809.01|1807.77|1807.39|1213
1643817300000|2022-02-02 15:55:00|1808.92|1808.62|1808.88|1808.38|1809.26|1808.87|1808.39|1808|1267
1643817600000|2022-02-02 16:00:00|1808.86|1808.36|1810.07|1809.57|1810.18|1809.75|1808.85|1808.35|1102
1643817900000|2022-02-02 16:05:00|1810.06|1809.56|1809.11|1808.61|1810.1|1809.74|1808.53|1808.03|972
1643818200000|2022-02-02 16:10:00|1809.1|1808.6|1809.46|1808.96|1809.51|1809.16|1808.22|1807.85|836
1643818500000|2022-02-02 16:15:00|1809.45|1808.95|1808.46|1808.16|1809.89|1809.53|1808.12|1807.66|900
1643818800000|2022-02-02 16:20:00|1808.45|1808.15|1809.49|1809.19|1809.65|1809.2|1808.03|1807.67|933
1643819100000|2022-02-02 16:25:00|1809.52|1809.22|1809.05|1808.55|1810.12|1809.71|1808.57|1808.16|869
1643819400000|2022-02-02 16:30:00|1809.04|1808.54|1808.23|1807.73|1809.4|1809.09|1807.63|1807.15|887
1643819700000|2022-02-02 16:35:00|1808.26|1807.76|1809.58|1809.08|1809.66|1809.25|1808.11|1807.61|792
1643820000000|2022-02-02 16:40:00|1809.61|1809.11|1809.75|1809.25|1810.08|1809.65|1809.21|1808.81|839
1643820300000|2022-02-02 16:45:00|1809.72|1809.22|1809.3|1809|1809.76|1809.36|1809.01|1808.64|727
1643820600000|2022-02-02 16:50:00|1809.32|1809.02|1810.14|1809.64|1810.33|1809.9|1809.32|1808.94|723
1643820900000|2022-02-02 16:55:00|1810.11|1809.61|1809.24|1808.74|1810.18|1809.7|1809.03|1808.58|644
1643821200000|2022-02-02 17:00:00|1809.25|1808.75|1808.91|1808.41|1809.35|1808.86|1808.63|1808.32|637
1643821500000|2022-02-02 17:05:00|1808.92|1808.42|1810.16|1809.66|1810.25|1809.83|1808.85|1808.35|740
1643821800000|2022-02-02 17:10:00|1810.18|1809.68|1810.74|1810.24|1811.04|1810.63|1810.13|1809.63|617
1643822100000|2022-02-02 17:15:00|1810.72|1810.22|1810.38|1809.88|1811.09|1810.59|1810.34|1809.84|709
1643822400000|2022-02-02 17:20:00|1810.37|1809.87|1809.65|1809.15|1810.68|1810.25|1809.56|1809.06|759
1643822700000|2022-02-02 17:25:00|1809.66|1809.16|1809.79|1809.29|1810.4|1809.9|1809.48|1809.11|574
1643823000000|2022-02-02 17:30:00|1809.8|1809.3|1809.93|1809.43|1810.04|1809.54|1809.32|1808.98|596
1643823300000|2022-02-02 17:35:00|1809.9|1809.4|1809.6|1809.1|1810.11|1809.61|1809.12|1808.73|484
1643823600000|2022-02-02 17:40:00|1809.62|1809.12|1809.33|1808.83|1809.86|1809.44|1809.12|1808.65|493
1643823900000|2022-02-02 17:45:00|1809.32|1808.82|1809.27|1808.77|1809.43|1808.98|1808.94|1808.44|490
1643824200000|2022-02-02 17:50:00|1809.26|1808.76|1809.85|1809.35|1809.86|1809.36|1809.22|1808.72|385
1643824500000|2022-02-02 17:55:00|1809.84|1809.34|1810.42|1809.92|1810.46|1809.96|1809.44|1809.03|417
1643824800000|2022-02-02 18:00:00|1810.03|1809.73|1810.68|1810.18|1810.94|1810.55|1809.95|1809.65|535
1643825100000|2022-02-02 18:05:00|1810.71|1810.21|1810.2|1809.7|1810.87|1810.44|1810.01|1809.61|442
1643825400000|2022-02-02 18:10:00|1810.19|1809.69|1810.3|1809.8|1810.57|1810.07|1809.94|1809.55|490
1643825700000|2022-02-02 18:15:00|1810.32|1809.82|1809.68|1809.18|1810.55|1810.07|1809.43|1809.09|522
1643826000000|2022-02-02 18:20:00|1809.72|1809.22|1809.75|1809.25|1809.89|1809.49|1809.27|1808.87|615
1643826300000|2022-02-02 18:25:00|1809.74|1809.24|1809.51|1809.21|1810.11|1809.73|1809.41|1808.94|724
1643826600000|2022-02-02 18:30:00|1809.5|1809.2|1809.49|1808.99|1809.6|1809.2|1808.85|1808.55|566
1643826900000|2022-02-02 18:35:00|1809.48|1808.98|1809.02|1808.52|1809.65|1809.24|1808.68|1808.29|545
1643827200000|2022-02-02 18:40:00|1809.01|1808.51|1808.51|1808.01|1809.04|1808.6|1808.21|1807.84|511
1643827500000|2022-02-02 18:45:00|1808.53|1808.03|1808.33|1807.83|1808.72|1808.31|1808.11|1807.68|488
1643827800000|2022-02-02 18:50:00|1808.34|1807.84|1808.87|1808.37|1808.88|1808.43|1808.07|1807.67|480
1643828100000|2022-02-02 18:55:00|1808.85|1808.35|1809.48|1808.98|1809.56|1809.06|1808.71|1808.33|418
1643828400000|2022-02-02 19:00:00|1809.5|1809|1808.82|1808.32|1809.5|1809|1808.79|1808.29|480
1643828700000|2022-02-02 19:05:00|1808.81|1808.31|1808.94|1808.44|1809.03|1808.53|1808.61|1808.11|438
1643829000000|2022-02-02 19:10:00|1808.96|1808.46|1809|1808.5|1809.14|1808.75|1808.76|1808.35|368
1643829300000|2022-02-02 19:15:00|1809.01|1808.51|1808.97|1808.67|1809.16|1808.79|1808.61|1808.22|353
1643829600000|2022-02-02 19:20:00|1808.96|1808.66|1808.65|1808.35|1809.13|1808.72|1808.56|1808.12|436
1643829900000|2022-02-02 19:25:00|1808.63|1808.33|1808.17|1807.67|1808.76|1808.37|1808|1807.5|489
1643830200000|2022-02-02 19:30:00|1808.16|1807.66|1808.23|1807.73|1808.59|1808.09|1807.94|1807.44|431
1643830500000|2022-02-02 19:35:00|1808.2|1807.7|1808.39|1807.89|1808.49|1808.09|1808.11|1807.61|430
1643830800000|2022-02-02 19:40:00|1808.4|1807.9|1808.67|1808.17|1808.69|1808.29|1808.13|1807.72|492
1643831100000|2022-02-02 19:45:00|1808.66|1808.16|1808.52|1808.02|1808.78|1808.38|1808.35|1807.94|520
1643831400000|2022-02-02 19:50:00|1808.51|1808.01|1808.67|1808.17|1808.77|1808.33|1808.36|1807.89|434
1643831700000|2022-02-02 19:55:00|1808.64|1808.14|1807.79|1807.29|1808.68|1808.18|1807.63|1807.15|507
1643832000000|2022-02-02 20:00:00|1807.78|1807.28|1807.7|1807.2|1807.97|1807.58|1807.43|1806.99|652
1643832300000|2022-02-02 20:05:00|1807.69|1807.19|1807.6|1807.3|1807.91|1807.49|1807.3|1806.89|507
1643832600000|2022-02-02 20:10:00|1807.62|1807.32|1808.29|1807.79|1808.64|1808.14|1807.62|1807.26|599
1643832900000|2022-02-02 20:15:00|1808.28|1807.78|1808.1|1807.6|1808.46|1808.08|1807.63|1807.17|470
1643833200000|2022-02-02 20:20:00|1808.09|1807.59|1807.45|1806.95|1808.09|1807.59|1807.32|1806.92|381
1643833500000|2022-02-02 20:25:00|1807.44|1806.94|1806.65|1806.35|1807.46|1807.03|1806.14|1805.74|562
1643833800000|2022-02-02 20:30:00|1806.64|1806.34|1806.07|1805.77|1806.79|1806.34|1805.77|1805.42|526
1643834100000|2022-02-02 20:35:00|1806.08|1805.78|1806.11|1805.61|1806.68|1806.18|1806.02|1805.55|460
1643834400000|2022-02-02 20:40:00|1806.1|1805.6|1805.37|1805.07|1806.3|1805.8|1805.37|1805|514
1643834700000|2022-02-02 20:45:00|1805.35|1805.05|1806.06|1805.56|1806.67|1806.17|1805.34|1804.94|608
1643835000000|2022-02-02 20:50:00|1806.03|1805.53|1805.6|1805.1|1806.57|1806.12|1805.57|1805.07|665
1643835300000|2022-02-02 20:55:00|1805.66|1805.16|1807.88|1807.58|1807.93|1807.63|1805.66|1805.16|930
1643835600000|2022-02-02 21:00:00|1807.92|1807.62|1807.11|1806.61|1807.92|1807.62|1806.75|1806.25|570
1643835900000|2022-02-02 21:05:00|1807.1|1806.6|1807.13|1806.63|1807.32|1806.82|1806.84|1806.34|474
1643836200000|2022-02-02 21:10:00|1807.12|1806.62|1807.36|1806.86|1807.55|1807.05|1807.12|1806.62|398
1643836500000|2022-02-02 21:15:00|1807.41|1806.91|1807.3|1806.8|1807.61|1807.15|1807.14|1806.64|306
1643836800000|2022-02-02 21:20:00|1807.25|1806.75|1807.41|1806.91|1807.42|1806.94|1807.05|1806.55|256
1643837100000|2022-02-02 21:25:00|1807.4|1806.9|1807.51|1807.01|1807.61|1807.11|1807.16|1806.73|301
1643837400000|2022-02-02 21:30:00|1807.52|1807.02|1807.25|1806.75|1807.56|1807.06|1807.19|1806.69|253
1643837700000|2022-02-02 21:35:00|1807.26|1806.76|1807.36|1806.86|1807.51|1807.01|1807.2|1806.7|241
1643838000000|2022-02-02 21:40:00|1807.37|1806.87|1807.7|1807.2|1808.05|1807.55|1807.33|1806.83|327
1643838300000|2022-02-02 21:45:00|1807.73|1807.23|1807.39|1806.89|1807.83|1807.33|1807.32|1806.82|278
1643838600000|2022-02-02 21:50:00|1807.38|1806.88|1807.23|1806.73|1807.56|1807.06|1807.2|1806.7|300
1643838900000|2022-02-02 21:55:00|1807.2|1806.7|1807.1|1806.6|1807.28|1806.78|1806.95|1806.45|264
1643842800000|2022-02-02 23:00:00|1807.36|1806.86|1807.12|1806.82|1807.6|1807.1|1807.02|1806.59|206
1643843100000|2022-02-02 23:05:00|1807.14|1806.84|1807.42|1806.92|1807.65|1807.24|1807.1|1806.71|149
1643843400000|2022-02-02 23:10:00|1807.47|1806.97|1807.64|1807.14|1807.7|1807.25|1807.32|1806.93|134
1643843700000|2022-02-02 23:15:00|1807.65|1807.15|1807.84|1807.34|1807.86|1807.41|1807.47|1806.97|110
1643844000000|2022-02-02 23:20:00|1807.85|1807.35|1807.99|1807.49|1808.05|1807.55|1807.72|1807.22|159
1643844300000|2022-02-02 23:25:00|1807.98|1807.48|1808.02|1807.52|1808.03|1807.53|1807.85|1807.35|132
1643844600000|2022-02-02 23:30:00|1808.03|1807.53|1808|1807.5|1808.33|1807.83|1807.91|1807.41|179
1643844900000|2022-02-02 23:35:00|1807.99|1807.49|1807.98|1807.48|1808.16|1807.66|1807.88|1807.38|111
1643845200000|2022-02-02 23:40:00|1807.89|1807.39|1807.74|1807.24|1807.89|1807.39|1807.66|1807.16|116
1643845500000|2022-02-02 23:45:00|1807.73|1807.23|1807.73|1807.23|1807.79|1807.29|1807.55|1807.05|197
1643845800000|2022-02-02 23:50:00|1807.7|1807.2|1807.75|1807.25|1807.92|1807.42|1807.6|1807.1|178
1643846100000|2022-02-02 23:55:00|1807.76|1807.26|1808.14|1807.64|1808.2|1807.73|1807.74|1807.24|155
1643846400000|2022-02-03 00:00:00|1808.04|1807.74|1807.78|1807.28|1808.18|1807.74|1807.59|1807.09|258
1643846700000|2022-02-03 00:05:00|1807.85|1807.35|1808.01|1807.51|1808.03|1807.62|1807.65|1807.15|196
1643847000000|2022-02-03 00:10:00|1808|1807.5|1808.04|1807.54|1808.13|1807.71|1807.67|1807.25|215
1643847300000|2022-02-03 00:15:00|1807.99|1807.49|1807.61|1807.11|1808.03|1807.53|1807.42|1806.92|235
1643847600000|2022-02-03 00:20:00|1807.62|1807.12|1807.53|1807.03|1807.84|1807.34|1807.42|1806.92|193
1643847900000|2022-02-03 00:25:00|1807.51|1807.01|1807.51|1807.01|1807.69|1807.19|1807.4|1806.91|187
1643848200000|2022-02-03 00:30:00|1807.5|1807|1807.66|1807.16|1807.73|1807.26|1807.42|1806.97|201
1643848500000|2022-02-03 00:35:00|1807.64|1807.14|1807.68|1807.18|1808.01|1807.54|1807.53|1807.03|178
1643848800000|2022-02-03 00:40:00|1807.67|1807.17|1808.08|1807.58|1808.12|1807.67|1807.49|1807.14|246
1643849100000|2022-02-03 00:45:00|1808.07|1807.57|1807.81|1807.31|1808.15|1807.76|1807.79|1807.29|219
1643849400000|2022-02-03 00:50:00|1807.8|1807.3|1807.44|1806.94|1807.92|1807.42|1807.41|1806.91|355
1643849700000|2022-02-03 00:55:00|1807.46|1806.96|1807.77|1807.27|1807.84|1807.39|1807.41|1806.91|292
1643850000000|2022-02-03 01:00:00|1807.76|1807.26|1807.64|1807.34|1808|1807.5|1807.38|1806.93|377
1643850300000|2022-02-03 01:05:00|1807.63|1807.33|1808.11|1807.61|1808.2|1807.76|1807.62|1807.15|382
1643850600000|2022-02-03 01:10:00|1808.13|1807.63|1806.96|1806.46|1808.18|1807.68|1806.87|1806.37|394
1643850900000|2022-02-03 01:15:00|1806.99|1806.49|1806.47|1805.97|1807.02|1806.59|1806.28|1805.78|419
1643851200000|2022-02-03 01:20:00|1806.44|1805.94|1806.82|1806.32|1806.85|1806.42|1806.39|1805.89|402
1643851500000|2022-02-03 01:25:00|1806.81|1806.31|1806.84|1806.34|1806.97|1806.47|1806.61|1806.11|263
1643851800000|2022-02-03 01:30:00|1806.85|1806.35|1807.14|1806.64|1807.26|1806.77|1806.85|1806.35|262
1643852100000|2022-02-03 01:35:00|1807.13|1806.63|1806.84|1806.34|1807.13|1806.63|1806.52|1806.13|365
1643852400000|2022-02-03 01:40:00|1806.83|1806.33|1806.97|1806.47|1806.99|1806.56|1806.57|1806.16|344
1643852700000|2022-02-03 01:45:00|1806.98|1806.48|1807.05|1806.55|1807.29|1806.79|1806.96|1806.46|326
1643853000000|2022-02-03 01:50:00|1807.06|1806.56|1807.53|1807.03|1807.71|1807.21|1807|1806.5|293
1643853300000|2022-02-03 01:55:00|1807.49|1806.99|1808.92|1808.42|1808.94|1808.44|1806.99|1806.49|440
1643853600000|2022-02-03 02:00:00|1808.96|1808.46|1809.23|1808.73|1809.27|1808.77|1808.73|1808.3|349
1643853900000|2022-02-03 02:05:00|1809.22|1808.72|1809.17|1808.67|1809.27|1808.87|1808.85|1808.43|350
1643854200000|2022-02-03 02:10:00|1809.09|1808.79|1808.87|1808.57|1809.3|1808.89|1808.74|1808.31|291
1643854500000|2022-02-03 02:15:00|1808.97|1808.47|1808.36|1807.86|1808.99|1808.5|1808.25|1807.78|259
1643854800000|2022-02-03 02:20:00|1808.35|1807.85|1807.54|1807.04|1808.37|1807.87|1807.41|1806.91|269
1643855100000|2022-02-03 02:25:00|1807.49|1806.99|1806.78|1806.28|1807.49|1806.99|1806.74|1806.24|369
1643855400000|2022-02-03 02:30:00|1806.79|1806.29|1806.86|1806.36|1807.17|1806.76|1806.5|1806.17|335
1643855700000|2022-02-03 02:35:00|1806.87|1806.37|1806.62|1806.12|1807.07|1806.57|1806.5|1806|298
1643856000000|2022-02-03 02:40:00|1806.63|1806.13|1806.81|1806.31|1807.05|1806.55|1806.61|1806.11|251
1643856300000|2022-02-03 02:45:00|1806.8|1806.3|1806.9|1806.4|1806.98|1806.48|1806.72|1806.22|224
1643856600000|2022-02-03 02:50:00|1806.87|1806.37|1806.89|1806.39|1807.04|1806.54|1806.48|1806.1|217
1643856900000|2022-02-03 02:55:00|1806.92|1806.42|1806.81|1806.31|1806.93|1806.52|1806.71|1806.21|228
1643857200000|2022-02-03 03:00:00|1806.82|1806.32|1806.56|1806.06|1806.82|1806.32|1806.4|1806|189
1643857500000|2022-02-03 03:05:00|1806.54|1806.04|1806.65|1806.15|1807.08|1806.59|1806.4|1806.01|233
1643857800000|2022-02-03 03:10:00|1806.7|1806.2|1807.04|1806.54|1807.06|1806.66|1806.41|1805.97|264
1643858100000|2022-02-03 03:15:00|1807.05|1806.55|1807|1806.5|1807.05|1806.55|1806.68|1806.18|214
1643858400000|2022-02-03 03:20:00|1807.01|1806.51|1807.62|1807.12|1807.7|1807.26|1806.92|1806.49|318
1643858700000|2022-02-03 03:25:00|1807.61|1807.11|1807.67|1807.17|1808.1|1807.6|1807.56|1807.06|337
1643859000000|2022-02-03 03:30:00|1807.6|1807.1|1807.53|1807.03|1807.97|1807.47|1807.47|1806.97|354
1643859300000|2022-02-03 03:35:00|1807.55|1807.05|1807.29|1806.79|1807.69|1807.19|1807.25|1806.75|269
1643859600000|2022-02-03 03:40:00|1807.27|1806.77|1807.3|1806.8|1807.31|1806.81|1807.06|1806.65|249
1643859900000|2022-02-03 03:45:00|1807.29|1806.79|1807.37|1806.87|1807.38|1806.98|1807.11|1806.61|179
1643860200000|2022-02-03 03:50:00|1807.38|1806.88|1807.48|1806.98|1807.72|1807.3|1807.33|1806.85|248
1643860500000|2022-02-03 03:55:00|1807.49|1806.99|1807.36|1806.86|1807.53|1807.05|1807.24|1806.74|298
1643860800000|2022-02-03 04:00:00|1807.29|1806.79|1807.37|1806.87|1807.51|1807.01|1807.23|1806.79|221
1643861100000|2022-02-03 04:05:00|1807.19|1806.69|1806.86|1806.36|1807.19|1806.69|1806.82|1806.32|238
1643861400000|2022-02-03 04:10:00|1806.85|1806.35|1806.75|1806.25|1806.91|1806.41|1806.5|1806.02|305
1643861700000|2022-02-03 04:15:00|1806.76|1806.26|1806.89|1806.39|1806.98|1806.48|1806.36|1805.94|354
1643862000000|2022-02-03 04:20:00|1806.91|1806.41|1806.59|1806.09|1806.98|1806.48|1806.58|1806.08|213
1643862300000|2022-02-03 04:25:00|1806.58|1806.08|1806.62|1806.32|1806.82|1806.35|1806.58|1806.08|181
1643862600000|2022-02-03 04:30:00|1806.71|1806.21|1807.18|1806.68|1807.39|1806.94|1806.68|1806.21|253
1643862900000|2022-02-03 04:35:00|1807.19|1806.69|1807.2|1806.7|1807.32|1806.85|1806.93|1806.55|206
1643863200000|2022-02-03 04:40:00|1807.19|1806.69|1807.29|1806.79|1807.42|1806.92|1807.13|1806.63|230
1643863500000|2022-02-03 04:45:00|1807.32|1806.82|1807.22|1806.72|1807.49|1806.99|1807.16|1806.66|165
1643863800000|2022-02-03 04:50:00|1807.21|1806.71|1807.12|1806.62|1807.41|1806.91|1807.06|1806.56|252
1643864100000|2022-02-03 04:55:00|1807.11|1806.61|1806.76|1806.46|1807.14|1806.64|1806.52|1806.03|398
1643864400000|2022-02-03 05:00:00|1806.78|1806.48|1806.67|1806.17|1806.86|1806.48|1806.49|1806.03|240
1643864700000|2022-02-03 05:05:00|1806.71|1806.21|1806.85|1806.35|1807.08|1806.65|1806.7|1806.21|222
1643865000000|2022-02-03 05:10:00|1806.84|1806.34|1806.96|1806.46|1807.15|1806.65|1806.81|1806.31|256
1643865300000|2022-02-03 05:15:00|1806.93|1806.43|1806.84|1806.34|1806.96|1806.46|1806.5|1806|286
1643865600000|2022-02-03 05:20:00|1806.83|1806.33|1806.83|1806.33|1807.16|1806.66|1806.67|1806.23|314
1643865900000|2022-02-03 05:25:00|1806.82|1806.32|1806.86|1806.36|1806.87|1806.37|1806.45|1805.97|301
1643866200000|2022-02-03 05:30:00|1806.85|1806.35|1805.97|1805.47|1806.89|1806.39|1805.91|1805.41|331
1643866500000|2022-02-03 05:35:00|1805.96|1805.46|1806.11|1805.61|1806.18|1805.68|1805.94|1805.44|233
1643866800000|2022-02-03 05:40:00|1806.08|1805.58|1806|1805.5|1806.43|1805.93|1805.97|1805.47|225
1643867100000|2022-02-03 05:45:00|1805.99|1805.49|1806.13|1805.63|1806.29|1805.79|1805.85|1805.35|183
1643867400000|2022-02-03 05:50:00|1806.15|1805.65|1805.96|1805.46|1806.29|1805.89|1805.87|1805.38|191
1643867700000|2022-02-03 05:55:00|1805.94|1805.44|1807.09|1806.59|1807.11|1806.61|1805.78|1805.28|354
1643868000000|2022-02-03 06:00:00|1807.06|1806.56|1806.03|1805.53|1807.19|1806.69|1805.91|1805.43|337
1643868300000|2022-02-03 06:05:00|1806.05|1805.55|1805.98|1805.48|1806.15|1805.79|1805.72|1805.22|429
1643868600000|2022-02-03 06:10:00|1805.99|1805.49|1805.8|1805.3|1806.32|1805.82|1805.72|1805.22|337
1643868900000|2022-02-03 06:15:00|1805.79|1805.29|1806.23|1805.73|1806.24|1805.81|1805.78|1805.28|330
1643869200000|2022-02-03 06:20:00|1806.22|1805.72|1805.87|1805.37|1806.29|1805.79|1805.68|1805.18|381
1643869500000|2022-02-03 06:25:00|1805.88|1805.38|1806.02|1805.52|1806.06|1805.56|1805.56|1805.12|313
1643869800000|2022-02-03 06:30:00|1806.04|1805.54|1806.11|1805.61|1806.41|1805.91|1805.64|1805.14|314
1643870100000|2022-02-03 06:35:00|1806.09|1805.59|1805.71|1805.21|1806.09|1805.59|1805.62|1805.14|306
1643870400000|2022-02-03 06:40:00|1805.72|1805.22|1805.68|1805.18|1805.94|1805.48|1805.58|1805.08|328
1643870700000|2022-02-03 06:45:00|1805.71|1805.21|1805.98|1805.48|1806.19|1805.69|1805.54|1805.12|285
1643871000000|2022-02-03 06:50:00|1805.99|1805.49|1805.6|1805.3|1806.15|1805.75|1805.56|1805.06|332
1643871300000|2022-02-03 06:55:00|1805.61|1805.31|1805.58|1805.08|1806.07|1805.66|1805.07|1804.66|430
1643871600000|2022-02-03 07:00:00|1805.59|1805.09|1805.74|1805.24|1806.39|1805.89|1805.59|1805.09|455
1643871900000|2022-02-03 07:05:00|1805.75|1805.25|1805.56|1805.06|1806.3|1805.8|1805.54|1805.04|323
1643872200000|2022-02-03 07:10:00|1805.57|1805.07|1805.22|1804.72|1805.78|1805.28|1805.12|1804.62|348
1643872500000|2022-02-03 07:15:00|1805.23|1804.73|1805.54|1805.04|1805.59|1805.09|1805.12|1804.62|484
1643872800000|2022-02-03 07:20:00|1805.58|1805.08|1804.93|1804.43|1805.78|1805.28|1804.93|1804.43|455
1643873100000|2022-02-03 07:25:00|1804.97|1804.47|1804.2|1803.7|1805.1|1804.6|1804.12|1803.62|451
1643873400000|2022-02-03 07:30:00|1804.22|1803.72|1803.95|1803.45|1804.23|1803.85|1803.43|1802.98|562
1643873700000|2022-02-03 07:35:00|1803.94|1803.44|1804.42|1803.92|1804.44|1803.94|1803.9|1803.42|505
1643874000000|2022-02-03 07:40:00|1804.41|1803.91|1804.71|1804.21|1804.94|1804.44|1804.27|1803.8|463
1643874300000|2022-02-03 07:45:00|1804.7|1804.2|1804.84|1804.34|1805.14|1804.64|1804.62|1804.12|443
1643874600000|2022-02-03 07:50:00|1804.87|1804.37|1804.62|1804.12|1804.91|1804.41|1804.38|1803.98|370
1643874900000|2022-02-03 07:55:00|1804.61|1804.11|1804.88|1804.38|1804.97|1804.55|1804.15|1803.74|381
1643875200000|2022-02-03 08:00:00|1804.81|1804.31|1803.93|1803.63|1804.81|1804.38|1803.68|1803.27|754
1643875500000|2022-02-03 08:05:00|1803.92|1803.62|1803.62|1803.12|1804.58|1804.13|1803.04|1802.74|566
1643875800000|2022-02-03 08:10:00|1803.69|1803.19|1803.37|1802.87|1803.69|1803.31|1802.93|1802.51|569
1643876100000|2022-02-03 08:15:00|1803.38|1802.88|1803.87|1803.37|1804.76|1804.38|1803.32|1802.82|541
1643876400000|2022-02-03 08:20:00|1803.86|1803.36|1803.82|1803.32|1804.38|1803.95|1803.72|1803.25|441
1643876700000|2022-02-03 08:25:00|1803.83|1803.33|1803.88|1803.38|1804.25|1803.85|1803.51|1803.09|477
1643877000000|2022-02-03 08:30:00|1803.86|1803.36|1804.68|1804.18|1804.88|1804.45|1803.84|1803.34|457
1643877300000|2022-02-03 08:35:00|1804.69|1804.19|1804.95|1804.45|1805.39|1805|1804.37|1804.03|507
1643877600000|2022-02-03 08:40:00|1804.94|1804.44|1804.9|1804.4|1805.15|1804.73|1804.63|1804.23|465
1643877900000|2022-02-03 08:45:00|1804.91|1804.41|1805.07|1804.57|1805.35|1804.94|1804.79|1804.39|511
1643878200000|2022-02-03 08:50:00|1805.08|1804.58|1805.14|1804.64|1805.32|1804.92|1804.74|1804.32|375
1643878500000|2022-02-03 08:55:00|1805.15|1804.65|1805.54|1805.04|1805.55|1805.15|1804.95|1804.56|523
1643878800000|2022-02-03 09:00:00|1805.52|1805.02|1805.57|1805.07|1805.96|1805.55|1805.28|1804.89|453
1643879100000|2022-02-03 09:05:00|1805.58|1805.08|1804.68|1804.38|1805.58|1805.1|1804.42|1804.04|342
1643879400000|2022-02-03 09:10:00|1804.78|1804.28|1804.64|1804.14|1805.16|1804.76|1804.56|1804.12|411
1643879700000|2022-02-03 09:15:00|1804.63|1804.13|1805.44|1804.94|1805.5|1805.07|1804.44|1804.01|317
1643880000000|2022-02-03 09:20:00|1805.45|1804.95|1806.02|1805.52|1806.21|1805.8|1805.41|1804.95|486
1643880300000|2022-02-03 09:25:00|1806|1805.5|1805.94|1805.44|1806.39|1805.99|1805.76|1805.36|420
1643880600000|2022-02-03 09:30:00|1805.95|1805.45|1805.57|1805.07|1806.05|1805.65|1805.44|1805.07|364
1643880900000|2022-02-03 09:35:00|1805.54|1805.04|1805.57|1805.07|1805.58|1805.17|1805.1|1804.74|330
1643881200000|2022-02-03 09:40:00|1805.56|1805.06|1804.9|1804.4|1805.85|1805.44|1804.81|1804.37|387
1643881500000|2022-02-03 09:45:00|1804.71|1804.41|1804.12|1803.82|1804.84|1804.46|1804.01|1803.63|479
1643881800000|2022-02-03 09:50:00|1804.22|1803.72|1804.03|1803.53|1804.46|1804.06|1803.89|1803.48|436
1643882100000|2022-02-03 09:55:00|1804.04|1803.54|1803.63|1803.13|1804.18|1803.82|1803.25|1802.75|469
1643882400000|2022-02-03 10:00:00|1803.64|1803.14|1804.04|1803.54|1804.06|1803.65|1803.13|1802.72|413
1643882700000|2022-02-03 10:05:00|1804.05|1803.55|1803.83|1803.33|1804.47|1804.04|1803.81|1803.33|357
1643883000000|2022-02-03 10:10:00|1803.84|1803.34|1803.61|1803.11|1803.84|1803.44|1803.4|1802.9|345
1643883300000|2022-02-03 10:15:00|1803.62|1803.12|1803.54|1803.04|1803.77|1803.39|1803.32|1802.83|437
1643883600000|2022-02-03 10:20:00|1803.55|1803.05|1803.26|1802.76|1803.9|1803.4|1803.2|1802.7|547
1643883900000|2022-02-03 10:25:00|1803.24|1802.74|1802.74|1802.24|1803.26|1802.76|1802.45|1802.05|465
1643884200000|2022-02-03 10:30:00|1802.71|1802.21|1803.46|1802.96|1803.89|1803.41|1802.47|1802.09|478
1643884500000|2022-02-03 10:35:00|1803.49|1802.99|1803.95|1803.45|1804.22|1803.83|1803.32|1802.94|578
1643884800000|2022-02-03 10:40:00|1803.96|1803.46|1804.03|1803.53|1804.15|1803.75|1803.51|1803.15|373
1643885100000|2022-02-03 10:45:00|1804.04|1803.54|1803.6|1803.1|1804.11|1803.7|1803.37|1802.98|313
1643885400000|2022-02-03 10:50:00|1803.59|1803.09|1803.45|1802.95|1803.61|1803.21|1803.09|1802.7|338
1643885700000|2022-02-03 10:55:00|1803.44|1802.94|1803.51|1803.01|1803.74|1803.35|1803.21|1802.86|384
1643886000000|2022-02-03 11:00:00|1803.5|1803|1803.49|1803.19|1803.72|1803.3|1803.18|1802.83|375
1643886300000|2022-02-03 11:05:00|1803.59|1803.09|1803.56|1803.06|1803.84|1803.42|1803.06|1802.76|477
1643886600000|2022-02-03 11:10:00|1803.57|1803.07|1803.14|1802.64|1803.8|1803.42|1803.13|1802.63|447
1643886900000|2022-02-03 11:15:00|1803.02|1802.72|1802.83|1802.33|1803.15|1802.76|1802.53|1802.14|387
1643887200000|2022-02-03 11:20:00|1802.85|1802.35|1803.33|1803.03|1803.35|1803.03|1802.74|1802.34|383
1643887500000|2022-02-03 11:25:00|1803.43|1802.93|1803.52|1803.22|1803.66|1803.25|1803.24|1802.84|413
1643887800000|2022-02-03 11:30:00|1803.53|1803.23|1803.64|1803.14|1803.83|1803.43|1803.44|1803.06|457
1643888100000|2022-02-03 11:35:00|1803.63|1803.13|1803.91|1803.41|1803.95|1803.48|1803.42|1802.98|324
1643888400000|2022-02-03 11:40:00|1803.9|1803.4|1804.9|1804.6|1805.47|1805.06|1803.9|1803.4|457
1643888700000|2022-02-03 11:45:00|1804.92|1804.62|1804.15|1803.65|1805.13|1804.69|1803.91|1803.46|349
1643889000000|2022-02-03 11:50:00|1804.13|1803.63|1805|1804.5|1805.01|1804.62|1804.03|1803.6|298
1643889300000|2022-02-03 11:55:00|1804.91|1804.61|1804.54|1804.04|1805.33|1804.85|1804.42|1804.03|409
1643889600000|2022-02-03 12:00:00|1804.4|1804.1|1804.04|1803.74|1805.13|1804.63|1801.89|1801.51|1553
1643889900000|2022-02-03 12:05:00|1804.01|1803.71|1802.47|1801.97|1804.64|1804.2|1801.94|1801.57|1105
1643890200000|2022-02-03 12:10:00|1802.46|1801.96|1801.88|1801.38|1803.42|1802.99|1801.24|1800.94|1039
1643890500000|2022-02-03 12:15:00|1801.87|1801.37|1801.84|1801.34|1802.84|1802.47|1801.41|1800.99|901
1643890800000|2022-02-03 12:20:00|1801.87|1801.37|1801.62|1801.32|1802.09|1801.69|1800.96|1800.66|1018
1643891100000|2022-02-03 12:25:00|1801.61|1801.31|1801.34|1800.84|1801.73|1801.36|1801.02|1800.66|723
1643891400000|2022-02-03 12:30:00|1801.33|1800.83|1801.55|1801.25|1802.24|1801.84|1801.15|1800.67|665
1643891700000|2022-02-03 12:35:00|1801.64|1801.14|1801.41|1800.91|1802|1801.63|1800.8|1800.43|746
1643892000000|2022-02-03 12:40:00|1801.4|1800.9|1802.76|1802.26|1803.45|1803.05|1800.99|1800.65|906
1643892300000|2022-02-03 12:45:00|1802.77|1802.27|1802.02|1801.72|1802.84|1802.47|1801|1800.65|1162
1643892600000|2022-02-03 12:50:00|1801.99|1801.69|1801.52|1801.02|1802.71|1802.35|1800.92|1800.42|1027
1643892900000|2022-02-03 12:55:00|1801.51|1801.01|1802.36|1801.86|1802.92|1802.52|1801.06|1800.67|984
1643893200000|2022-02-03 13:00:00|1802.37|1801.87|1802.14|1801.64|1802.56|1802.06|1800.26|1799.81|1070
1643893500000|2022-02-03 13:05:00|1802.28|1801.78|1803.42|1802.92|1803.46|1803.03|1801.66|1801.25|1001
1643893800000|2022-02-03 13:10:00|1803.41|1802.91|1802.51|1802.01|1803.44|1803|1802.41|1802|944
1643894100000|2022-02-03 13:15:00|1802.52|1802.02|1801.83|1801.53|1803.19|1802.86|1801.76|1801.46|804
1643894400000|2022-02-03 13:20:00|1801.57|1801.27|1801.54|1801.04|1803.37|1802.87|1800.74|1800.38|1270
1643894700000|2022-02-03 13:25:00|1801.51|1801.21|1802.21|1801.71|1802.94|1802.53|1801.51|1801.21|769
1643895000000|2022-02-03 13:30:00|1802.19|1801.69|1803.27|1802.77|1803.34|1803.01|1802.15|1801.65|1228
1643895300000|2022-02-03 13:35:00|1803.28|1802.78|1804.19|1803.69|1804.62|1804.16|1802.12|1801.75|1266
1643895600000|2022-02-03 13:40:00|1804.17|1803.67|1804.13|1803.63|1804.66|1804.16|1802.27|1801.93|1681
1643895900000|2022-02-03 13:45:00|1804.12|1803.62|1804.09|1803.79|1804.68|1804.25|1802.2|1801.77|1840
1643896200000|2022-02-03 13:50:00|1804.07|1803.77|1803.83|1803.53|1804.52|1804.12|1802.82|1802.43|1518
1643896500000|2022-02-03 13:55:00|1803.86|1803.56|1802.85|1802.35|1804.95|1804.55|1802.33|1801.83|1390
1643896800000|2022-02-03 14:00:00|1802.93|1802.43|1804.12|1803.82|1805.09|1804.72|1802.44|1801.94|1575
1643897100000|2022-02-03 14:05:00|1804.05|1803.75|1805.03|1804.73|1805.43|1805.02|1803.13|1802.63|1570
1643897400000|2022-02-03 14:10:00|1805.01|1804.71|1803.89|1803.39|1805.44|1805.02|1803.48|1803.08|1564
1643897700000|2022-02-03 14:15:00|1803.88|1803.38|1804.78|1804.48|1805.15|1804.73|1803.57|1803.12|1301
1643898000000|2022-02-03 14:20:00|1804.88|1804.38|1802.73|1802.43|1804.96|1804.56|1802.67|1802.32|1297
1643898300000|2022-02-03 14:25:00|1802.76|1802.46|1802.6|1802.1|1803.67|1803.25|1802.23|1801.93|1339
1643898600000|2022-02-03 14:30:00|1802.59|1802.09|1802.02|1801.72|1803.45|1802.95|1800.58|1800.28|1877
1643898900000|2022-02-03 14:35:00|1802.04|1801.74|1801.09|1800.59|1802.86|1802.44|1799.73|1799.4|1727
1643899200000|2022-02-03 14:40:00|1801.08|1800.58|1796.23|1795.73|1803.18|1802.68|1796.23|1795.73|1681
1643899500000|2022-02-03 14:45:00|1796.26|1795.76|1791.61|1791.11|1796.64|1796.27|1790.22|1789.92|2079
1643899800000|2022-02-03 14:50:00|1791.6|1791.1|1790.29|1789.99|1791.71|1791.41|1788.83|1788.5|1845
1643900100000|2022-02-03 14:55:00|1790.31|1790.01|1791.74|1791.24|1792.08|1791.66|1789.08|1788.73|1606
1643900400000|2022-02-03 15:00:00|1791.75|1791.25|1792.91|1792.41|1793.93|1793.43|1790.58|1790.08|1867
1643900700000|2022-02-03 15:05:00|1792.95|1792.45|1794.93|1794.43|1794.96|1794.56|1791.83|1791.43|1610
1643901000000|2022-02-03 15:10:00|1794.94|1794.44|1798.34|1797.84|1798.87|1798.48|1794.01|1793.63|1710
1643901300000|2022-02-03 15:15:00|1798.39|1797.89|1798.63|1798.13|1801.5|1801.06|1797.84|1797.34|1782
1643901600000|2022-02-03 15:20:00|1798.81|1798.31|1798.77|1798.27|1800.23|1799.75|1798.48|1797.98|1569
1643901900000|2022-02-03 15:25:00|1798.84|1798.34|1799.53|1799.03|1799.82|1799.4|1798.57|1798.25|1371
1643902200000|2022-02-03 15:30:00|1799.51|1799.01|1799.75|1799.25|1800.83|1800.42|1799.18|1798.68|1464
1643902500000|2022-02-03 15:35:00|1799.72|1799.22|1803.95|1803.45|1804.14|1803.68|1799.36|1798.86|1629
1643902800000|2022-02-03 15:40:00|1803.82|1803.52|1803.05|1802.75|1804.1|1803.66|1801.92|1801.52|1576
1643903100000|2022-02-03 15:45:00|1803.18|1802.88|1803.74|1803.44|1804.31|1803.94|1802.79|1802.49|1563
1643903400000|2022-02-03 15:50:00|1803.76|1803.46|1803.66|1803.36|1804.47|1804.03|1803.14|1802.73|1377
1643903700000|2022-02-03 15:55:00|1803.61|1803.31|1803.32|1803.02|1804.5|1804.09|1802.81|1802.44|1289
1643904000000|2022-02-03 16:00:00|1803.34|1803.04|1802.9|1802.4|1803.74|1803.33|1801.38|1800.91|1316
1643904300000|2022-02-03 16:05:00|1802.89|1802.39|1804.31|1804.01|1804.63|1804.24|1802.73|1802.34|1225
1643904600000|2022-02-03 16:10:00|1804.3|1804|1805.04|1804.54|1805.71|1805.33|1803.89|1803.53|1294
1643904900000|2022-02-03 16:15:00|1805.03|1804.53|1804.79|1804.49|1805.52|1805.16|1804.22|1803.86|1317
1643905200000|2022-02-03 16:20:00|1804.76|1804.46|1805.16|1804.86|1806.03|1805.71|1804.65|1804.25|1243
1643905500000|2022-02-03 16:25:00|1805.19|1804.89|1807.31|1807.01|1807.34|1807.04|1804.82|1804.44|1158
1643905800000|2022-02-03 16:30:00|1807.29|1806.99|1806.88|1806.58|1807.59|1807.18|1805.95|1805.49|1430
1643906100000|2022-02-03 16:35:00|1806.87|1806.57|1806.13|1805.83|1807.42|1807.12|1806|1805.66|1269
1643906400000|2022-02-03 16:40:00|1806.25|1805.75|1805.71|1805.21|1806.62|1806.24|1805.16|1804.82|1194
1643906700000|2022-02-03 16:45:00|1805.73|1805.23|1807.26|1806.96|1807.92|1807.53|1805.67|1805.23|1253
1643907000000|2022-02-03 16:50:00|1807.24|1806.94|1807.75|1807.25|1807.95|1807.53|1806.65|1806.2|1350
1643907300000|2022-02-03 16:55:00|1807.74|1807.24|1807.08|1806.78|1807.83|1807.51|1806.77|1806.47|1123
1643907600000|2022-02-03 17:00:00|1807.13|1806.83|1805.57|1805.07|1807.4|1807|1804.88|1804.58|1107
1643907900000|2022-02-03 17:05:00|1805.63|1805.13|1805.37|1805.07|1806.46|1806.09|1805.24|1804.79|1060
1643908200000|2022-02-03 17:10:00|1805.24|1804.94|1805.97|1805.47|1806.66|1806.22|1805.24|1804.93|986
1643908500000|2022-02-03 17:15:00|1805.98|1805.48|1806.36|1806.06|1806.64|1806.3|1805.39|1805|827
1643908800000|2022-02-03 17:20:00|1806.37|1806.07|1806.39|1805.89|1806.66|1806.29|1805.71|1805.31|996
1643909100000|2022-02-03 17:25:00|1806.38|1805.88|1806.96|1806.46|1806.98|1806.66|1806.24|1805.84|894
1643909400000|2022-02-03 17:30:00|1806.93|1806.43|1806.2|1805.7|1807.24|1806.92|1805.95|1805.56|1032
1643909700000|2022-02-03 17:35:00|1806.09|1805.79|1805.86|1805.36|1806.27|1805.92|1805.61|1805.2|822
1643910000000|2022-02-03 17:40:00|1805.87|1805.37|1805.21|1804.71|1805.93|1805.51|1804.98|1804.63|658
1643910300000|2022-02-03 17:45:00|1805.03|1804.73|1804.12|1803.82|1805.25|1804.84|1804.02|1803.65|889
1643910600000|2022-02-03 17:50:00|1804.15|1803.85|1804.08|1803.78|1804.57|1804.16|1803.82|1803.43|772
1643910900000|2022-02-03 17:55:00|1804.11|1803.81|1804.35|1803.85|1804.47|1804.07|1803.72|1803.36|733
1643911200000|2022-02-03 18:00:00|1804.23|1803.93|1804.15|1803.65|1804.54|1804.13|1803.74|1803.39|808
1643911500000|2022-02-03 18:05:00|1804.16|1803.66|1804.73|1804.43|1805.38|1805.06|1804.08|1803.64|701
1643911800000|2022-02-03 18:10:00|1804.72|1804.42|1804.65|1804.15|1805.25|1804.76|1804.34|1803.95|658
1643912100000|2022-02-03 18:15:00|1804.66|1804.16|1804.11|1803.61|1804.66|1804.23|1803.76|1803.35|690
1643912400000|2022-02-03 18:20:00|1804.13|1803.63|1803.93|1803.43|1804.43|1804.04|1803.66|1803.3|865
1643912700000|2022-02-03 18:25:00|1803.91|1803.41|1803.82|1803.52|1804.13|1803.71|1803.32|1803|859
1643913000000|2022-02-03 18:30:00|1803.7|1803.4|1804.48|1804.18|1804.73|1804.33|1803.6|1803.21|743
1643913300000|2022-02-03 18:35:00|1804.47|1804.17|1804.06|1803.56|1804.66|1804.24|1803.73|1803.29|679
1643913600000|2022-02-03 18:40:00|1804.07|1803.57|1804.38|1803.88|1804.54|1804.14|1803.88|1803.49|410
1643913900000|2022-02-03 18:45:00|1804.37|1803.87|1804.43|1803.93|1804.58|1804.15|1803.89|1803.56|568
1643914200000|2022-02-03 18:50:00|1804.45|1803.95|1805.25|1804.75|1805.25|1804.86|1804.29|1803.94|499
1643914500000|2022-02-03 18:55:00|1805.24|1804.74|1805.66|1805.16|1805.75|1805.36|1805.09|1804.7|506
1643914800000|2022-02-03 19:00:00|1805.67|1805.17|1806.11|1805.61|1806.33|1805.9|1805.37|1805|615
1643915100000|2022-02-03 19:05:00|1806.13|1805.63|1806.63|1806.13|1806.65|1806.31|1806|1805.6|588
1643915400000|2022-02-03 19:10:00|1806.66|1806.16|1806.37|1805.87|1806.77|1806.41|1806.04|1805.64|519
1643915700000|2022-02-03 19:15:00|1806.36|1805.86|1806.8|1806.3|1806.81|1806.41|1806.21|1805.79|462
1643916000000|2022-02-03 19:20:00|1806.81|1806.31|1806.51|1806.01|1806.99|1806.59|1806.4|1805.99|554
1643916300000|2022-02-03 19:25:00|1806.52|1806.02|1806.2|1805.9|1806.88|1806.51|1806.16|1805.73|478
1643916600000|2022-02-03 19:30:00|1806.17|1805.87|1806.37|1806.07|1806.47|1806.09|1805.79|1805.39|459
1643916900000|2022-02-03 19:35:00|1806.47|1805.97|1805.98|1805.48|1806.47|1806.07|1805.71|1805.3|440
1643917200000|2022-02-03 19:40:00|1806|1805.5|1804.94|1804.44|1806|1805.54|1804.77|1804.41|603
1643917500000|2022-02-03 19:45:00|1804.93|1804.43|1805.54|1805.04|1805.79|1805.39|1804.72|1804.32|633
1643917800000|2022-02-03 19:50:00|1805.52|1805.02|1805.49|1804.99|1805.76|1805.34|1805.35|1804.9|606
1643918100000|2022-02-03 19:55:00|1805.48|1804.98|1805.39|1804.89|1806.02|1805.65|1805.3|1804.86|653
1643918400000|2022-02-03 20:00:00|1805.38|1804.88|1805.91|1805.41|1806.28|1805.9|1805.3|1804.88|698
1643918700000|2022-02-03 20:05:00|1805.9|1805.4|1806.36|1805.86|1806.72|1806.26|1805.89|1805.39|612
1643919000000|2022-02-03 20:10:00|1806.37|1805.87|1806.18|1805.88|1806.41|1805.92|1805.88|1805.43|492
1643919300000|2022-02-03 20:15:00|1806.2|1805.9|1806.08|1805.58|1806.51|1806.01|1805.98|1805.55|500
1643919600000|2022-02-03 20:20:00|1806.09|1805.59|1806.39|1805.89|1806.54|1806.12|1806.08|1805.58|416
1643919900000|2022-02-03 20:25:00|1806.38|1805.88|1806.2|1805.7|1806.6|1806.11|1806.17|1805.68|336
1643920200000|2022-02-03 20:30:00|1806.21|1805.71|1805.77|1805.27|1806.35|1805.99|1805.72|1805.27|393
1643920500000|2022-02-03 20:35:00|1805.78|1805.28|1805.56|1805.06|1805.87|1805.37|1805.56|1805.06|473
1643920800000|2022-02-03 20:40:00|1805.57|1805.07|1805.85|1805.35|1805.88|1805.48|1805.47|1805.03|354
1643921100000|2022-02-03 20:45:00|1805.88|1805.38|1805.83|1805.33|1805.93|1805.5|1805.64|1805.2|418
1643921400000|2022-02-03 20:50:00|1805.78|1805.28|1805.67|1805.17|1805.81|1805.35|1805.34|1804.94|492
1643921700000|2022-02-03 20:55:00|1805.69|1805.19|1805.45|1804.95|1806.4|1805.96|1805.23|1804.86|932
1643922000000|2022-02-03 21:00:00|1805.51|1805.01|1806.45|1805.95|1806.63|1806.24|1805.51|1805.01|764
1643922300000|2022-02-03 21:05:00|1806.43|1805.93|1806.05|1805.55|1806.54|1806.04|1805.78|1805.34|472
1643922600000|2022-02-03 21:10:00|1806.06|1805.56|1805.85|1805.35|1806.14|1805.64|1805.7|1805.26|422
1643922900000|2022-02-03 21:15:00|1805.84|1805.34|1805.33|1804.83|1805.84|1805.34|1805.05|1804.72|379
1643923200000|2022-02-03 21:20:00|1805.35|1804.85|1805.16|1804.66|1805.55|1805.05|1805.12|1804.62|373
1643923500000|2022-02-03 21:25:00|1805.15|1804.65|1805.03|1804.53|1805.43|1804.93|1804.92|1804.44|343
1643923800000|2022-02-03 21:30:00|1804.99|1804.49|1805.03|1804.53|1805.19|1804.69|1804.99|1804.49|223
1643924100000|2022-02-03 21:35:00|1805.04|1804.54|1805.13|1804.63|1805.35|1804.86|1804.85|1804.44|267
1643924400000|2022-02-03 21:40:00|1805.14|1804.64|1805.07|1804.57|1805.25|1804.84|1804.96|1804.53|203
1643924700000|2022-02-03 21:45:00|1805.06|1804.56|1804.98|1804.48|1805.12|1804.62|1804.89|1804.39|213
1643925000000|2022-02-03 21:50:00|1804.99|1804.49|1805.18|1804.68|1805.2|1804.7|1804.94|1804.44|210
1643925300000|2022-02-03 21:55:00|1805.16|1804.66|1805.07|1804.57|1805.47|1804.97|1804.98|1804.48|250
1643929200000|2022-02-03 23:00:00|1805.63|1805.13|1805.21|1804.71|1805.75|1805.25|1805.11|1804.61|297
1643929500000|2022-02-03 23:05:00|1805.18|1804.68|1805.34|1804.84|1805.44|1804.94|1805.14|1804.64|159
1643929800000|2022-02-03 23:10:00|1805.36|1804.86|1805.68|1805.18|1805.77|1805.27|1805.34|1804.84|166
1643930100000|2022-02-03 23:15:00|1805.67|1805.17|1805.91|1805.41|1806.03|1805.53|1805.66|1805.16|143
1643930400000|2022-02-03 23:20:00|1805.94|1805.44|1805.98|1805.48|1806.18|1805.68|1805.86|1805.36|185
1643930700000|2022-02-03 23:25:00|1805.97|1805.47|1806.19|1805.69|1806.31|1805.81|1805.87|1805.37|160
1643931000000|2022-02-03 23:30:00|1806.18|1805.68|1806.49|1805.99|1806.65|1806.25|1806.12|1805.62|212
1643931300000|2022-02-03 23:35:00|1806.46|1805.96|1806.73|1806.23|1806.73|1806.23|1806.46|1805.96|188
1643931600000|2022-02-03 23:40:00|1806.79|1806.29|1806.62|1806.12|1806.83|1806.33|1806.29|1805.79|235
1643931900000|2022-02-03 23:45:00|1806.61|1806.11|1805.83|1805.33|1806.62|1806.12|1805.82|1805.32|253
1643932200000|2022-02-03 23:50:00|1805.85|1805.35|1805.85|1805.35|1805.88|1805.38|1805.47|1804.97|233
1643932500000|2022-02-03 23:55:00|1805.86|1805.36|1806.05|1805.55|1806.2|1805.7|1805.54|1805.17|234
1643932800000|2022-02-04 00:00:00|1806.01|1805.51|1805.7|1805.2|1806.01|1805.62|1805.29|1804.79|480
1643933100000|2022-02-04 00:05:00|1805.69|1805.19|1805.98|1805.68|1806.02|1805.68|1805.38|1804.98|347
1643933400000|2022-02-04 00:10:00|1806|1805.7|1805.48|1804.98|1806.18|1805.7|1805.3|1804.8|243
1643933700000|2022-02-04 00:15:00|1805.49|1804.99|1805.96|1805.46|1806.01|1805.51|1805.42|1804.92|203
1643934000000|2022-02-04 00:20:00|1805.99|1805.49|1805.75|1805.25|1806.22|1805.83|1805.59|1805.18|327
1643934300000|2022-02-04 00:25:00|1805.73|1805.23|1805.63|1805.13|1806|1805.59|1805.44|1804.94|325
1643934600000|2022-02-04 00:30:00|1805.68|1805.18|1805.95|1805.45|1806.11|1805.61|1805.59|1805.14|269
1643934900000|2022-02-04 00:35:00|1805.97|1805.47|1805.97|1805.47|1806.18|1805.77|1805.9|1805.4|218
1643935200000|2022-02-04 00:40:00|1805.96|1805.46|1806.12|1805.62|1806.3|1805.8|1805.94|1805.44|224
1643935500000|2022-02-04 00:45:00|1806.18|1805.68|1806.3|1805.8|1806.52|1806.08|1806.1|1805.6|224
1643935800000|2022-02-04 00:50:00|1806.32|1805.82|1806.1|1805.6|1806.37|1805.91|1805.87|1805.37|444
1643936100000|2022-02-04 00:55:00|1806.09|1805.59|1806.24|1805.74|1806.37|1805.88|1805.8|1805.31|282
1643936400000|2022-02-04 01:00:00|1806.25|1805.75|1806.8|1806.3|1807.15|1806.75|1806.16|1805.67|489
1643936700000|2022-02-04 01:05:00|1806.79|1806.29|1806.89|1806.39|1807.48|1807.1|1806.52|1806.12|514
1643937000000|2022-02-04 01:10:00|1806.79|1806.49|1806.83|1806.33|1806.97|1806.53|1806.52|1806.02|368
1643937300000|2022-02-04 01:15:00|1806.82|1806.32|1807.31|1806.81|1807.4|1806.92|1806.46|1805.96|425
1643937600000|2022-02-04 01:20:00|1807.32|1806.82|1806.73|1806.23|1807.34|1806.84|1806.37|1805.97|425
1643937900000|2022-02-04 01:25:00|1806.7|1806.2|1807.18|1806.68|1807.19|1806.77|1806.5|1806.06|315
1643938200000|2022-02-04 01:30:00|1807.17|1806.67|1807.23|1806.73|1807.46|1807.07|1806.96|1806.55|402
1643938500000|2022-02-04 01:35:00|1807.24|1806.74|1806.84|1806.34|1807.29|1806.87|1806.71|1806.29|513
1643938800000|2022-02-04 01:40:00|1806.83|1806.33|1807.09|1806.59|1807.09|1806.66|1806.68|1806.18|407
1643939100000|2022-02-04 01:45:00|1807.1|1806.6|1806.58|1806.08|1807.15|1806.75|1806.47|1806.05|419
1643939400000|2022-02-04 01:50:00|1806.52|1806.22|1807.27|1806.77|1807.49|1807.01|1806.47|1805.97|433
1643939700000|2022-02-04 01:55:00|1807.26|1806.76|1807.51|1807.01|1807.65|1807.28|1807.07|1806.68|385
1643940000000|2022-02-04 02:00:00|1807.52|1807.02|1807.58|1807.08|1807.69|1807.24|1807.36|1806.88|249
1643940300000|2022-02-04 02:05:00|1807.57|1807.07|1807.45|1806.95|1807.77|1807.3|1807.34|1806.89|392
1643940600000|2022-02-04 02:10:00|1807.43|1806.93|1807.56|1807.06|1807.65|1807.28|1807.27|1806.78|368
1643940900000|2022-02-04 02:15:00|1807.57|1807.07|1807.51|1807.01|1807.88|1807.43|1807.29|1806.89|397
1643941200000|2022-02-04 02:20:00|1807.53|1807.03|1806.93|1806.43|1807.72|1807.25|1806.9|1806.4|388
1643941500000|2022-02-04 02:25:00|1806.92|1806.42|1806.97|1806.47|1807.06|1806.63|1806.71|1806.21|259
1643941800000|2022-02-04 02:30:00|1807.01|1806.51|1806.94|1806.44|1807.11|1806.69|1806.73|1806.23|335
1643942100000|2022-02-04 02:35:00|1806.95|1806.45|1806.82|1806.32|1807.08|1806.64|1806.75|1806.25|257
1643942400000|2022-02-04 02:40:00|1806.8|1806.3|1807.12|1806.62|1807.22|1806.81|1806.75|1806.25|315
1643942700000|2022-02-04 02:45:00|1807.13|1806.63|1806.82|1806.32|1807.22|1806.72|1806.79|1806.29|318
1643943000000|2022-02-04 02:50:00|1806.8|1806.3|1806.35|1805.85|1806.93|1806.43|1806.25|1805.75|331
1643943300000|2022-02-04 02:55:00|1806.36|1805.86|1806.44|1805.94|1806.55|1806.05|1806.15|1805.65|256
1643943600000|2022-02-04 03:00:00|1806.43|1805.93|1806.93|1806.43|1806.93|1806.43|1806.43|1805.93|224
1643943900000|2022-02-04 03:05:00|1806.92|1806.42|1806.86|1806.36|1807.24|1806.86|1806.84|1806.34|263
1643944200000|2022-02-04 03:10:00|1806.85|1806.35|1806.84|1806.34|1806.86|1806.42|1806.58|1806.08|237
1643944500000|2022-02-04 03:15:00|1806.83|1806.33|1806.66|1806.16|1807.11|1806.66|1806.55|1806.05|266
1643944800000|2022-02-04 03:20:00|1806.65|1806.15|1806.53|1806.03|1806.74|1806.32|1806.23|1805.73|302
1643945100000|2022-02-04 03:25:00|1806.54|1806.04|1806.63|1806.13|1806.77|1806.27|1806.38|1805.97|212
1643945400000|2022-02-04 03:30:00|1806.61|1806.31|1806.52|1806.02|1806.86|1806.39|1806.06|1805.64|320
1643945700000|2022-02-04 03:35:00|1806.58|1806.08|1806.38|1805.88|1806.68|1806.18|1806.08|1805.64|260
1643946000000|2022-02-04 03:40:00|1806.41|1805.91|1806.51|1806.01|1806.68|1806.18|1806.36|1805.86|205
1643946300000|2022-02-04 03:45:00|1806.52|1806.02|1806.21|1805.91|1806.6|1806.14|1806.06|1805.67|208
1643946600000|2022-02-04 03:50:00|1806.31|1805.81|1806.76|1806.26|1806.85|1806.35|1806.1|1805.7|238
1643946900000|2022-02-04 03:55:00|1806.77|1806.27|1806.83|1806.33|1806.89|1806.41|1806.49|1805.99|236
1643947200000|2022-02-04 04:00:00|1806.81|1806.31|1807.12|1806.62|1807.12|1806.62|1806.69|1806.19|290
1643947500000|2022-02-04 04:05:00|1807.11|1806.61|1806.82|1806.32|1807.14|1806.64|1806.68|1806.18|278
1643947800000|2022-02-04 04:10:00|1806.81|1806.31|1807.22|1806.72|1807.26|1806.87|1806.74|1806.24|282
1643948100000|2022-02-04 04:15:00|1807.23|1806.73|1807|1806.5|1807.34|1806.9|1806.87|1806.38|301
1643948400000|2022-02-04 04:20:00|1807.01|1806.51|1807.07|1806.57|1807.08|1806.67|1806.63|1806.23|313
1643948700000|2022-02-04 04:25:00|1807.06|1806.56|1807.65|1807.15|1807.69|1807.19|1807.05|1806.55|328
1643949000000|2022-02-04 04:30:00|1807.64|1807.14|1808.04|1807.54|1808.16|1807.77|1807.6|1807.1|373
1643949300000|2022-02-04 04:35:00|1808.03|1807.53|1808.14|1807.64|1808.2|1807.74|1807.95|1807.45|290
1643949600000|2022-02-04 04:40:00|1808.15|1807.65|1808.21|1807.71|1808.22|1807.85|1807.78|1807.37|354
1643949900000|2022-02-04 04:45:00|1808.2|1807.7|1807.79|1807.29|1808.26|1807.83|1807.63|1807.25|273
1643950200000|2022-02-04 04:50:00|1807.78|1807.28|1807.76|1807.26|1807.99|1807.59|1807.62|1807.22|167
1643950500000|2022-02-04 04:55:00|1807.81|1807.31|1806.84|1806.34|1807.81|1807.31|1806.72|1806.22|316
1643950800000|2022-02-04 05:00:00|1806.79|1806.29|1806.9|1806.4|1807.01|1806.51|1806.66|1806.22|289
1643951100000|2022-02-04 05:05:00|1806.89|1806.39|1807.11|1806.61|1807.15|1806.65|1806.83|1806.34|353
1643951400000|2022-02-04 05:10:00|1807.09|1806.59|1806.93|1806.43|1807.28|1806.81|1806.86|1806.36|274
1643951700000|2022-02-04 05:15:00|1806.92|1806.42|1807.17|1806.67|1807.29|1806.88|1806.88|1806.38|274
1643952000000|2022-02-04 05:20:00|1807.15|1806.65|1807.53|1807.03|1807.72|1807.27|1807.05|1806.57|288
1643952300000|2022-02-04 05:25:00|1807.56|1807.06|1807.28|1806.78|1807.71|1807.21|1807.07|1806.72|284
1643952600000|2022-02-04 05:30:00|1807.27|1806.77|1807.6|1807.1|1807.66|1807.23|1807.14|1806.75|269
1643952900000|2022-02-04 05:35:00|1807.59|1807.09|1807.07|1806.57|1807.61|1807.21|1806.95|1806.54|350
1643953200000|2022-02-04 05:40:00|1807.12|1806.62|1806.81|1806.31|1807.26|1806.83|1806.75|1806.3|252
1643953500000|2022-02-04 05:45:00|1806.8|1806.3|1806.79|1806.29|1806.89|1806.5|1806.64|1806.27|209
1643953800000|2022-02-04 05:50:00|1806.69|1806.39|1806.87|1806.37|1807.03|1806.53|1806.66|1806.28|301
1643954100000|2022-02-04 05:55:00|1806.86|1806.36|1806.87|1806.37|1807.04|1806.6|1806.66|1806.27|313
1643954400000|2022-02-04 06:00:00|1806.88|1806.38|1806.72|1806.22|1806.9|1806.49|1806.34|1805.86|358
1643954700000|2022-02-04 06:05:00|1806.77|1806.27|1806.52|1806.02|1806.82|1806.42|1806.23|1805.75|390
1643955000000|2022-02-04 06:10:00|1806.54|1806.04|1806.33|1805.83|1806.68|1806.23|1806.01|1805.63|283
1643955300000|2022-02-04 06:15:00|1806.34|1805.84|1806.53|1806.03|1806.63|1806.17|1806.18|1805.79|293
1643955600000|2022-02-04 06:20:00|1806.51|1806.01|1806.36|1806.06|1806.76|1806.26|1806.29|1805.79|233
1643955900000|2022-02-04 06:25:00|1806.48|1805.98|1806.47|1805.97|1806.53|1806.12|1806.01|1805.6|357
1643956200000|2022-02-04 06:30:00|1806.46|1805.96|1806.52|1806.02|1806.56|1806.15|1806.06|1805.62|388
1643956500000|2022-02-04 06:35:00|1806.54|1806.04|1806.93|1806.43|1807.21|1806.8|1806.22|1805.81|322
1643956800000|2022-02-04 06:40:00|1806.94|1806.44|1807.01|1806.71|1807.04|1806.72|1806.59|1806.19|271
1643957100000|2022-02-04 06:45:00|1807.02|1806.72|1807.13|1806.63|1807.5|1807|1806.84|1806.39|453
1643957400000|2022-02-04 06:50:00|1807.15|1806.65|1807.41|1806.91|1807.51|1807.14|1806.83|1806.43|469
1643957700000|2022-02-04 06:55:00|1807.4|1806.9|1807.34|1806.84|1807.48|1807.06|1806.82|1806.43|424
1643958000000|2022-02-04 07:00:00|1807.27|1806.77|1808.11|1807.61|1808.26|1807.87|1807.07|1806.57|784
1643958300000|2022-02-04 07:05:00|1808.13|1807.63|1809.27|1808.77|1809.56|1809.06|1807.91|1807.41|772
1643958600000|2022-02-04 07:10:00|1809.26|1808.76|1808.03|1807.53|1809.38|1808.94|1807.63|1807.13|665
1643958900000|2022-02-04 07:15:00|1808.06|1807.56|1808.58|1808.08|1808.66|1808.26|1807.77|1807.27|709
1643959200000|2022-02-04 07:20:00|1808.56|1808.06|1808.05|1807.55|1808.56|1808.1|1807.75|1807.34|592
1643959500000|2022-02-04 07:25:00|1808.04|1807.54|1807.98|1807.68|1808.25|1807.86|1807.71|1807.3|733
1643959800000|2022-02-04 07:30:00|1808.02|1807.72|1808.08|1807.58|1808.59|1808.09|1807.73|1807.26|756
1643960100000|2022-02-04 07:35:00|1808.09|1807.59|1807.66|1807.16|1808.29|1807.79|1806.99|1806.55|877
1643960400000|2022-02-04 07:40:00|1807.7|1807.2|1806.81|1806.51|1807.94|1807.44|1806.81|1806.51|991
1643960700000|2022-02-04 07:45:00|1806.84|1806.54|1807.24|1806.74|1807.63|1807.15|1806.72|1806.31|1020
1643961000000|2022-02-04 07:50:00|1807.28|1806.78|1807.1|1806.6|1807.52|1807.02|1806.92|1806.43|753
1643961300000|2022-02-04 07:55:00|1807.11|1806.61|1807.67|1807.17|1807.67|1807.24|1806.4|1806.09|919
1643961600000|2022-02-04 08:00:00|1807.65|1807.15|1807.54|1807.04|1807.91|1807.57|1806.41|1806.02|1187
1643961900000|2022-02-04 08:05:00|1807.53|1807.03|1807.66|1807.16|1808.21|1807.8|1807.32|1806.92|951
1643962200000|2022-02-04 08:10:00|1807.55|1807.25|1808.03|1807.73|1808.91|1808.41|1807.38|1806.98|948
1643962500000|2022-02-04 08:15:00|1808.13|1807.63|1808.85|1808.35|1809.54|1809.06|1807.98|1807.6|1042
1643962800000|2022-02-04 08:20:00|1808.76|1808.26|1808.75|1808.45|1809.19|1808.84|1808.31|1807.9|840
1643963100000|2022-02-04 08:25:00|1808.76|1808.46|1809.1|1808.6|1809.44|1809.08|1808.31|1807.91|732
1643963400000|2022-02-04 08:30:00|1808.99|1808.69|1809.51|1809.01|1810.27|1809.9|1808.9|1808.5|882
1643963700000|2022-02-04 08:35:00|1809.5|1809|1809.63|1809.13|1809.73|1809.32|1809.14|1808.7|766
1643964000000|2022-02-04 08:40:00|1809.61|1809.11|1810.02|1809.72|1810.14|1809.76|1809.09|1808.68|770
1643964300000|2022-02-04 08:45:00|1810.03|1809.73|1809.34|1808.84|1810.25|1809.88|1809.12|1808.72|868
1643964600000|2022-02-04 08:50:00|1809.25|1808.95|1808.56|1808.06|1809.46|1809.03|1808.44|1808.02|557
1643964900000|2022-02-04 08:55:00|1808.54|1808.04|1808.93|1808.43|1809.66|1809.26|1808.17|1807.86|678
1643965200000|2022-02-04 09:00:00|1808.94|1808.44|1809.93|1809.43|1810.11|1809.73|1808.6|1808.2|757
1643965500000|2022-02-04 09:05:00|1809.94|1809.44|1809.12|1808.62|1809.97|1809.55|1808.73|1808.43|637
1643965800000|2022-02-04 09:10:00|1809.13|1808.63|1809.67|1809.17|1809.85|1809.47|1808.7|1808.29|677
1643966100000|2022-02-04 09:15:00|1809.68|1809.18|1809.73|1809.43|1810.06|1809.66|1809.26|1808.78|663
1643966400000|2022-02-04 09:20:00|1809.72|1809.42|1809.85|1809.55|1810.19|1809.78|1809.72|1809.23|658
1643966700000|2022-02-04 09:25:00|1809.83|1809.53|1810.26|1809.76|1810.32|1809.95|1809.7|1809.26|573
1643967000000|2022-02-04 09:30:00|1810.27|1809.77|1810.01|1809.71|1810.42|1810.03|1809.99|1809.59|710
1643967300000|2022-02-04 09:35:00|1810.05|1809.75|1810.27|1809.77|1810.35|1809.97|1809.9|1809.5|621
1643967600000|2022-02-04 09:40:00|1810.28|1809.78|1809.9|1809.4|1810.32|1810|1809.67|1809.3|623
1643967900000|2022-02-04 09:45:00|1809.92|1809.42|1810.09|1809.79|1810.4|1809.99|1809.7|1809.32|695
1643968200000|2022-02-04 09:50:00|1810.08|1809.78|1810.02|1809.72|1810.56|1810.15|1809.93|1809.53|674
1643968500000|2022-02-04 09:55:00|1810.01|1809.71|1811.34|1810.84|1812.23|1811.78|1810.01|1809.57|865
1643968800000|2022-02-04 10:00:00|1811.27|1810.97|1811.97|1811.67|1812.26|1811.96|1811.11|1810.77|839
1643969100000|2022-02-04 10:05:00|1812.01|1811.71|1812.66|1812.36|1813.11|1812.72|1811.96|1811.57|867
1643969400000|2022-02-04 10:10:00|1812.65|1812.35|1813.51|1813.01|1813.71|1813.32|1812.59|1812.26|672
1643969700000|2022-02-04 10:15:00|1813.48|1813.18|1813.34|1813.04|1813.85|1813.45|1812.81|1812.4|832
1643970000000|2022-02-04 10:20:00|1813.33|1813.03|1813.05|1812.75|1813.75|1813.36|1812.83|1812.47|834
1643970300000|2022-02-04 10:25:00|1813.04|1812.74|1814.03|1813.53|1814.08|1813.65|1812.92|1812.53|754
1643970600000|2022-02-04 10:30:00|1814.04|1813.54|1813.95|1813.65|1814.74|1814.33|1813.73|1813.34|723
1643970900000|2022-02-04 10:35:00|1813.98|1813.68|1813.03|1812.73|1814.47|1814.07|1812.98|1812.58|692
1643971200000|2022-02-04 10:40:00|1812.99|1812.69|1813.05|1812.75|1813.53|1813.12|1812.89|1812.51|767
1643971500000|2022-02-04 10:45:00|1813.09|1812.79|1813.51|1813.01|1813.54|1813.15|1812.93|1812.48|750
1643971800000|2022-02-04 10:50:00|1813.52|1813.02|1813.43|1812.93|1813.92|1813.53|1813.13|1812.73|549
1643972100000|2022-02-04 10:55:00|1813.42|1812.92|1813.52|1813.22|1814.18|1813.84|1813.23|1812.81|660
1643972400000|2022-02-04 11:00:00|1813.56|1813.26|1812.52|1812.02|1813.76|1813.43|1812.39|1812|625
1643972700000|2022-02-04 11:05:00|1812.41|1812.11|1812.61|1812.31|1813.14|1812.76|1812.36|1811.99|661
1643973000000|2022-02-04 11:10:00|1812.62|1812.32|1811.71|1811.41|1812.91|1812.5|1811.66|1811.25|679
1643973300000|2022-02-04 11:15:00|1811.7|1811.4|1811.64|1811.34|1812.39|1811.98|1811.59|1811.2|681
1643973600000|2022-02-04 11:20:00|1811.63|1811.33|1811.47|1810.97|1811.9|1811.51|1810.79|1810.39|849
1643973900000|2022-02-04 11:25:00|1811.46|1810.96|1811.15|1810.85|1811.46|1811.06|1810.68|1810.29|671
1643974200000|2022-02-04 11:30:00|1811.11|1810.81|1811.62|1811.12|1811.92|1811.54|1811.01|1810.61|632
1643974500000|2022-02-04 11:35:00|1811.61|1811.11|1811.05|1810.55|1811.62|1811.21|1810.68|1810.29|590
1643974800000|2022-02-04 11:40:00|1811.07|1810.57|1810.8|1810.3|1811.56|1811.06|1810.58|1810.22|645
1643975100000|2022-02-04 11:45:00|1810.79|1810.29|1811.59|1811.09|1811.75|1811.31|1809.92|1809.56|665
1643975400000|2022-02-04 11:50:00|1811.58|1811.08|1811.25|1810.75|1811.58|1811.08|1810.6|1810.23|657
1643975700000|2022-02-04 11:55:00|1811.26|1810.76|1811.2|1810.9|1811.37|1810.95|1810.36|1809.99|768
1643976000000|2022-02-04 12:00:00|1811.19|1810.89|1810.85|1810.35|1811.56|1811.26|1810.19|1809.8|854
1643976300000|2022-02-04 12:05:00|1810.86|1810.36|1811.15|1810.65|1811.26|1810.85|1810.38|1809.99|627
1643976600000|2022-02-04 12:10:00|1811.16|1810.66|1811.25|1810.75|1811.44|1811.03|1810.63|1810.23|623
1643976900000|2022-02-04 12:15:00|1811.24|1810.74|1811.42|1810.92|1811.73|1811.37|1811.05|1810.67|630
1643977200000|2022-02-04 12:20:00|1811.43|1810.93|1811.62|1811.12|1811.65|1811.25|1810.48|1810.11|547
1643977500000|2022-02-04 12:25:00|1811.65|1811.15|1811.42|1810.92|1811.86|1811.5|1811.16|1810.76|521
1643977800000|2022-02-04 12:30:00|1811.41|1810.91|1812.13|1811.63|1812.39|1812.05|1811.28|1810.89|549
1643978100000|2022-02-04 12:35:00|1812.08|1811.58|1812.37|1812.07|1812.75|1812.32|1811.68|1811.21|612
1643978400000|2022-02-04 12:40:00|1812.36|1812.06|1811.96|1811.46|1812.51|1812.14|1811.62|1811.28|573
1643978700000|2022-02-04 12:45:00|1811.94|1811.44|1811.96|1811.66|1812|1811.68|1811.37|1811|576
1643979000000|2022-02-04 12:50:00|1811.99|1811.69|1811.4|1811.1|1812.09|1811.71|1811.21|1810.83|540
1643979300000|2022-02-04 12:55:00|1811.43|1811.13|1811.28|1810.78|1811.93|1811.53|1810.99|1810.59|656
1643979600000|2022-02-04 13:00:00|1811.3|1810.8|1812.68|1812.38|1812.74|1812.38|1810.81|1810.45|858
1643979900000|2022-02-04 13:05:00|1812.67|1812.37|1813.81|1813.51|1813.9|1813.52|1812.67|1812.27|862
1643980200000|2022-02-04 13:10:00|1813.79|1813.49|1813.79|1813.49|1814.22|1813.83|1813.06|1812.72|826
1643980500000|2022-02-04 13:15:00|1813.81|1813.51|1814.27|1813.97|1814.56|1814.13|1813.03|1812.59|947
1643980800000|2022-02-04 13:20:00|1814.33|1814.03|1813.39|1813.09|1815.21|1814.82|1812.86|1812.47|1299
1643981100000|2022-02-04 13:25:00|1813.41|1813.11|1813.49|1812.99|1814.31|1813.84|1812.92|1812.42|857
1643981400000|2022-02-04 13:30:00|1813.36|1812.86|1801.31|1801.01|1813.81|1813.31|1801.12|1800.82|2149
1643981700000|2022-02-04 13:35:00|1801.24|1800.94|1800.18|1799.68|1803.32|1802.82|1796.73|1796.23|1935
1643982000000|2022-02-04 13:40:00|1800.19|1799.69|1798.16|1797.66|1800.44|1799.94|1797.39|1796.97|1990
1643982300000|2022-02-04 13:45:00|1798.17|1797.67|1799.56|1799.06|1801.09|1800.59|1797.14|1796.64|1849
1643982600000|2022-02-04 13:50:00|1799.62|1799.12|1797.48|1796.98|1799.62|1799.12|1796.37|1795.87|1798
1643982900000|2022-02-04 13:55:00|1797.51|1797.01|1795.78|1795.28|1798.99|1798.49|1795.24|1794.74|1705
1643983200000|2022-02-04 14:00:00|1795.76|1795.26|1795.29|1794.79|1797.1|1796.6|1792.48|1791.98|1924
1643983500000|2022-02-04 14:05:00|1795.26|1794.76|1796.65|1796.15|1797.11|1796.61|1794.09|1793.62|1716
1643983800000|2022-02-04 14:10:00|1796.72|1796.22|1803.57|1803.27|1804.56|1804.12|1796.39|1795.89|1733
1643984100000|2022-02-04 14:15:00|1803.53|1803.23|1800.86|1800.36|1803.7|1803.38|1800.57|1800.07|1543
1643984400000|2022-02-04 14:20:00|1800.9|1800.4|1801.65|1801.15|1802.16|1801.66|1800.37|1799.87|1348
1643984700000|2022-02-04 14:25:00|1801.61|1801.11|1800.09|1799.59|1803.24|1802.74|1799.59|1799.09|1220
1643985000000|2022-02-04 14:30:00|1800.02|1799.52|1800.44|1800.14|1801.62|1801.12|1799.22|1798.72|1045
1643985300000|2022-02-04 14:35:00|1800.41|1800.11|1802.74|1802.24|1803.26|1802.76|1799.86|1799.55|1005
1643985600000|2022-02-04 14:40:00|1802.77|1802.27|1806.77|1806.27|1806.87|1806.49|1802.48|1801.98|1315
1643985900000|2022-02-04 14:45:00|1806.92|1806.42|1806.09|1805.79|1807.48|1807.07|1805.6|1805.2|1581
1643986200000|2022-02-04 14:50:00|1806.07|1805.77|1802.64|1802.14|1806.41|1805.91|1802.47|1801.97|1539
1643986500000|2022-02-04 14:55:00|1802.73|1802.23|1804.58|1804.28|1805.1|1804.76|1802.47|1801.97|1515
1643986800000|2022-02-04 15:00:00|1804.5|1804.2|1808.27|1807.97|1808.66|1808.2|1804.28|1803.78|1705
1643987100000|2022-02-04 15:05:00|1808.28|1807.98|1806.98|1806.48|1810.66|1810.31|1806.67|1806.22|1815
1643987400000|2022-02-04 15:10:00|1806.82|1806.32|1806.25|1805.75|1807.81|1807.34|1805.82|1805.48|1467
1643987700000|2022-02-04 15:15:00|1806.28|1805.78|1807.82|1807.52|1808.04|1807.65|1805.68|1805.29|1444
1643988000000|2022-02-04 15:20:00|1807.81|1807.51|1807.96|1807.46|1809.3|1808.9|1807.28|1806.93|1441
1643988300000|2022-02-04 15:25:00|1807.94|1807.44|1807.61|1807.11|1808.1|1807.8|1806.63|1806.13|1412
1643988600000|2022-02-04 15:30:00|1807.44|1807.14|1808.67|1808.17|1809.23|1808.87|1806.27|1805.84|1460
1643988900000|2022-02-04 15:35:00|1808.65|1808.15|1807.92|1807.42|1809.13|1808.63|1807.37|1806.97|1389
1643989200000|2022-02-04 15:40:00|1807.9|1807.4|1805.83|1805.33|1808.1|1807.6|1805.54|1805.22|1343
1643989500000|2022-02-04 15:45:00|1805.88|1805.38|1804.26|1803.96|1806.07|1805.63|1803.66|1803.31|1464
1643989800000|2022-02-04 15:50:00|1804.18|1803.88|1804.82|1804.52|1805.25|1804.85|1804.05|1803.64|1298
1643990100000|2022-02-04 15:55:00|1804.81|1804.51|1804.12|1803.82|1805.34|1804.96|1803.94|1803.53|1327
1643990400000|2022-02-04 16:00:00|1804.11|1803.81|1805.09|1804.79|1805.2|1804.81|1803.3|1802.93|1385
1643990700000|2022-02-04 16:05:00|1805.14|1804.84|1805.87|1805.37|1805.93|1805.57|1804.16|1803.8|1299
1643991000000|2022-02-04 16:10:00|1805.86|1805.36|1804.68|1804.38|1806.2|1805.82|1803.81|1803.41|1271
1643991300000|2022-02-04 16:15:00|1804.65|1804.35|1804.75|1804.25|1805.55|1805.17|1803.81|1803.45|1170
1643991600000|2022-02-04 16:20:00|1804.83|1804.53|1804.39|1803.89|1804.95|1804.55|1803.67|1803.27|988
1643991900000|2022-02-04 16:25:00|1804.37|1803.87|1804.91|1804.61|1805.42|1805.01|1804.22|1803.82|1080
1643992200000|2022-02-04 16:30:00|1804.86|1804.56|1805.6|1805.1|1805.62|1805.22|1804.6|1804.22|972
1643992500000|2022-02-04 16:35:00|1805.58|1805.08|1805.19|1804.69|1806.5|1806.09|1804.84|1804.44|976
1643992800000|2022-02-04 16:40:00|1805.2|1804.7|1806.07|1805.57|1806.42|1806.08|1805.06|1804.64|891
1643993100000|2022-02-04 16:45:00|1806.05|1805.55|1807.04|1806.54|1807.06|1806.68|1805.87|1805.48|863
1643993400000|2022-02-04 16:50:00|1807.05|1806.55|1807.37|1807.07|1808.22|1807.83|1806.85|1806.45|885
1643993700000|2022-02-04 16:55:00|1807.35|1807.05|1807.21|1806.71|1807.69|1807.36|1807.12|1806.63|794
1643994000000|2022-02-04 17:00:00|1807.24|1806.74|1808.24|1807.74|1808.45|1808|1806.89|1806.39|878
1643994300000|2022-02-04 17:05:00|1808.25|1807.75|1807.84|1807.34|1808.93|1808.54|1807.82|1807.32|921
1643994600000|2022-02-04 17:10:00|1807.82|1807.32|1807.76|1807.26|1808.08|1807.59|1807.26|1806.89|719
1643994900000|2022-02-04 17:15:00|1807.77|1807.27|1808.25|1807.75|1808.45|1807.95|1807.71|1807.21|731
1643995200000|2022-02-04 17:20:00|1808.23|1807.73|1807.52|1807.02|1808.38|1807.93|1807.35|1806.96|675
1643995500000|2022-02-04 17:25:00|1807.59|1807.09|1807.14|1806.64|1807.72|1807.33|1806.99|1806.49|621
1643995800000|2022-02-04 17:30:00|1807.13|1806.63|1807.79|1807.29|1808.11|1807.62|1807.12|1806.62|547
1643996100000|2022-02-04 17:35:00|1807.77|1807.27|1807.49|1806.99|1807.77|1807.31|1807.16|1806.67|516
1643996400000|2022-02-04 17:40:00|1807.48|1806.98|1806.96|1806.66|1807.72|1807.29|1806.92|1806.44|485
1643996700000|2022-02-04 17:45:00|1806.97|1806.67|1807|1806.5|1807.2|1806.7|1806.77|1806.27|535
1643997000000|2022-02-04 17:50:00|1806.96|1806.46|1806.73|1806.23|1807.19|1806.69|1806.4|1805.98|665
1643997300000|2022-02-04 17:55:00|1806.74|1806.24|1806.63|1806.13|1806.76|1806.26|1805.83|1805.43|692
1643997600000|2022-02-04 18:00:00|1806.65|1806.15|1806.84|1806.34|1807.1|1806.66|1806.4|1805.9|614
1643997900000|2022-02-04 18:05:00|1806.83|1806.33|1807.12|1806.62|1807.14|1806.71|1806.6|1806.13|459
1643998200000|2022-02-04 18:10:00|1807.11|1806.61|1807.21|1806.71|1807.62|1807.18|1807|1806.52|512
1643998500000|2022-02-04 18:15:00|1807.2|1806.7|1807.7|1807.2|1807.73|1807.23|1806.91|1806.51|406
1643998800000|2022-02-04 18:20:00|1807.71|1807.21|1808.01|1807.51|1808.35|1807.85|1807.64|1807.2|649
1643999100000|2022-02-04 18:25:00|1807.99|1807.49|1807.78|1807.48|1808.15|1807.68|1807.09|1806.68|724
1643999400000|2022-02-04 18:30:00|1807.77|1807.47|1807.45|1806.95|1808.11|1807.72|1807.39|1806.89|517
1643999700000|2022-02-04 18:35:00|1807.4|1806.9|1806.43|1805.93|1807.41|1806.91|1806.32|1805.9|474
1644000000000|2022-02-04 18:40:00|1806.41|1805.91|1806.87|1806.37|1806.89|1806.39|1806.23|1805.81|532
1644000300000|2022-02-04 18:45:00|1806.88|1806.38|1807.42|1806.92|1807.52|1807.12|1806.77|1806.31|506
1644000600000|2022-02-04 18:50:00|1807.41|1806.91|1808|1807.5|1808.13|1807.63|1807.2|1806.84|434
1644000900000|2022-02-04 18:55:00|1808.01|1807.51|1807.93|1807.43|1808.07|1807.61|1807.62|1807.13|470
1644001200000|2022-02-04 19:00:00|1808.01|1807.51|1808.23|1807.73|1808.92|1808.42|1808.01|1807.51|562
1644001500000|2022-02-04 19:05:00|1808.22|1807.72|1808.5|1808|1808.5|1808|1807.7|1807.32|479
1644001800000|2022-02-04 19:10:00|1808.51|1808.01|1807.82|1807.32|1808.51|1808.01|1807.59|1807.09|452
1644002100000|2022-02-04 19:15:00|1807.83|1807.33|1807.33|1806.83|1807.98|1807.5|1807.24|1806.74|397
1644002400000|2022-02-04 19:20:00|1807.29|1806.79|1806.49|1805.99|1807.46|1806.96|1806.29|1805.79|472
1644002700000|2022-02-04 19:25:00|1806.5|1806|1806.45|1805.95|1806.86|1806.4|1806.06|1805.65|438
1644003000000|2022-02-04 19:30:00|1806.46|1805.96|1807.08|1806.58|1807.18|1806.76|1806.18|1805.73|490
1644003300000|2022-02-04 19:35:00|1807.07|1806.57|1807.62|1807.12|1807.68|1807.18|1807.05|1806.56|401
1644003600000|2022-02-04 19:40:00|1807.63|1807.13|1807.15|1806.85|1807.72|1807.28|1807.14|1806.8|382
1644003900000|2022-02-04 19:45:00|1807.25|1806.75|1807.06|1806.56|1807.46|1806.96|1806.74|1806.3|310
1644004200000|2022-02-04 19:50:00|1807.05|1806.55|1807.09|1806.79|1807.36|1806.97|1806.83|1806.38|408
1644004500000|2022-02-04 19:55:00|1807.12|1806.82|1807.15|1806.65|1807.41|1807.02|1806.81|1806.42|611
1644004800000|2022-02-04 20:00:00|1807.14|1806.64|1806.43|1805.93|1807.57|1807.07|1806.32|1805.82|620
1644005100000|2022-02-04 20:05:00|1806.45|1805.95|1806.47|1805.97|1806.88|1806.38|1806.34|1805.86|427
1644005400000|2022-02-04 20:10:00|1806.49|1805.99|1807.28|1806.78|1807.49|1806.99|1806.45|1805.95|455
1644005700000|2022-02-04 20:15:00|1807.33|1806.83|1808.05|1807.55|1808.09|1807.63|1806.95|1806.45|555
1644006000000|2022-02-04 20:20:00|1808.06|1807.56|1807.77|1807.27|1808.07|1807.57|1807.45|1806.95|433
1644006300000|2022-02-04 20:25:00|1807.76|1807.26|1807.8|1807.3|1808.06|1807.56|1807.68|1807.18|419
1644006600000|2022-02-04 20:30:00|1807.79|1807.29|1808.36|1807.86|1808.48|1807.98|1807.6|1807.1|446
1644006900000|2022-02-04 20:35:00|1808.35|1807.85|1808.02|1807.52|1808.38|1807.88|1807.83|1807.33|429
1644007200000|2022-02-04 20:40:00|1808.03|1807.53|1807.61|1807.11|1808.08|1807.58|1807.45|1806.95|416
1644007500000|2022-02-04 20:45:00|1807.6|1807.1|1807.78|1807.28|1807.92|1807.42|1807.21|1806.71|483
1644007800000|2022-02-04 20:50:00|1807.86|1807.36|1807.69|1807.19|1807.97|1807.47|1807.47|1806.97|400
1644008100000|2022-02-04 20:55:00|1807.68|1807.18|1808.41|1807.91|1808.53|1808.03|1807.62|1807.18|706
1644008400000|2022-02-04 21:00:00|1808.38|1807.88|1808.2|1807.7|1808.54|1808.04|1807.98|1807.48|697
1644008700000|2022-02-04 21:05:00|1808.21|1807.71|1807.91|1807.41|1808.24|1807.74|1807.7|1807.2|361
1644009000000|2022-02-04 21:10:00|1807.92|1807.42|1807.84|1807.34|1807.97|1807.47|1807.8|1807.3|227
1644009300000|2022-02-04 21:15:00|1807.86|1807.36|1807.91|1807.41|1808.05|1807.55|1807.69|1807.19|251
1644009600000|2022-02-04 21:20:00|1808|1807.5|1807.93|1807.43|1808.03|1807.53|1807.76|1807.26|236
1644009900000|2022-02-04 21:25:00|1807.96|1807.46|1808.24|1807.74|1808.27|1807.77|1807.92|1807.42|202
1644010200000|2022-02-04 21:30:00|1808.28|1807.78|1808.1|1807.6|1808.59|1808.09|1807.84|1807.34|254
1644010500000|2022-02-04 21:35:00|1808.09|1807.59|1807.57|1807.07|1808.17|1807.67|1807.57|1807.07|151
1644010800000|2022-02-04 21:40:00|1807.49|1806.99|1807.58|1807.08|1807.59|1807.09|1807.17|1806.67|145
1644011100000|2022-02-04 21:45:00|1807.44|1806.94|1808.2|1807.7|1808.2|1807.7|1807.37|1806.87|164
1644011400000|2022-02-04 21:50:00|1808.17|1807.67|1808.31|1807.81|1808.56|1808.06|1807.89|1807.39|168
1644011700000|2022-02-04 21:55:00|1808.35|1807.85|1807.47|1806.97|1810.5|1808.15|1807.15|1802.93|272
1644188400000|2022-02-06 23:00:00|1808.22|1807.72|1808.88|1808.38|1811.14|1810.84|1807.85|1807.35|697
1644188700000|2022-02-06 23:05:00|1808.72|1808.22|1808.95|1808.45|1809.15|1808.65|1808.18|1807.68|667
1644189000000|2022-02-06 23:10:00|1808.96|1808.46|1809.74|1809.24|1810.08|1809.58|1808.84|1808.34|523
1644189300000|2022-02-06 23:15:00|1809.73|1809.23|1809.4|1808.9|1810.24|1809.74|1809.32|1808.82|402
1644189600000|2022-02-06 23:20:00|1809.41|1808.91|1809.62|1809.12|1809.69|1809.19|1809.28|1808.78|279
1644189900000|2022-02-06 23:25:00|1809.65|1809.15|1809.58|1809.08|1809.65|1809.15|1809.22|1808.72|222
1644190200000|2022-02-06 23:30:00|1809.49|1809.19|1810.11|1809.81|1810.29|1809.83|1809.49|1809.1|309
1644190500000|2022-02-06 23:35:00|1810.12|1809.82|1809.89|1809.39|1810.33|1809.9|1809.76|1809.26|405
1644190800000|2022-02-06 23:40:00|1809.91|1809.41|1810.91|1810.41|1811.8|1811.31|1809.87|1809.37|498
1644191100000|2022-02-06 23:45:00|1810.92|1810.42|1810.49|1809.99|1810.96|1810.48|1810.31|1809.91|493
1644191400000|2022-02-06 23:50:00|1810.45|1809.95|1810.46|1809.96|1810.83|1810.4|1810.25|1809.75|504
1644191700000|2022-02-06 23:55:00|1810.41|1809.91|1810.37|1809.87|1810.63|1810.28|1810.2|1809.73|341
1644192000000|2022-02-07 00:00:00|1810.38|1809.88|1811.41|1810.91|1811.49|1810.99|1810.38|1809.88|618
1644192300000|2022-02-07 00:05:00|1811.33|1810.83|1811.9|1811.4|1812.58|1812.17|1811.18|1810.68|583
1644192600000|2022-02-07 00:10:00|1811.87|1811.37|1812.66|1812.16|1812.97|1812.48|1811.7|1811.3|542
1644192900000|2022-02-07 00:15:00|1812.65|1812.15|1811.85|1811.35|1813|1812.5|1811.56|1811.15|507
1644193200000|2022-02-07 00:20:00|1811.87|1811.37|1812.87|1812.37|1812.87|1812.52|1811.53|1811.15|506
1644193500000|2022-02-07 00:25:00|1812.85|1812.35|1812.72|1812.22|1813.14|1812.7|1812.52|1812.02|491
1644193800000|2022-02-07 00:30:00|1812.71|1812.21|1812.47|1811.97|1813.01|1812.51|1812.36|1811.86|403
1644194100000|2022-02-07 00:35:00|1812.48|1811.98|1813.14|1812.64|1813.14|1812.64|1812.24|1811.82|394
1644194400000|2022-02-07 00:40:00|1813.13|1812.63|1812.82|1812.32|1813.32|1812.82|1812.58|1812.08|334
1644194700000|2022-02-07 00:45:00|1812.83|1812.33|1812.82|1812.32|1812.98|1812.48|1812.49|1811.99|303
1644195000000|2022-02-07 00:50:00|1812.83|1812.33|1812.82|1812.32|1813.24|1812.82|1812.79|1812.29|437
1644195300000|2022-02-07 00:55:00|1812.81|1812.31|1813.51|1813.01|1813.78|1813.42|1812.77|1812.27|439
1644195600000|2022-02-07 01:00:00|1813.6|1813.1|1814.62|1814.12|1815.62|1815.32|1812.74|1812.24|1433
1644195900000|2022-02-07 01:05:00|1814.63|1814.13|1810.83|1810.33|1814.77|1814.27|1810.73|1810.23|1309
1644196200000|2022-02-07 01:10:00|1810.81|1810.31|1812.16|1811.66|1812.33|1811.83|1810.57|1810.07|1068
1644196500000|2022-02-07 01:15:00|1812.17|1811.67|1811.81|1811.31|1812.69|1812.19|1811.45|1810.97|1072
1644196800000|2022-02-07 01:20:00|1811.82|1811.32|1811.32|1810.82|1812.09|1811.67|1811.24|1810.74|950
1644197100000|2022-02-07 01:25:00|1811.3|1810.8|1810.08|1809.58|1811.51|1811.01|1810.04|1809.54|869
1644197400000|2022-02-07 01:30:00|1810.09|1809.59|1809.47|1808.97|1810.46|1809.96|1808.94|1808.55|913
1644197700000|2022-02-07 01:35:00|1809.46|1808.96|1810.77|1810.27|1811.03|1810.53|1809.43|1808.93|738
1644198000000|2022-02-07 01:40:00|1810.79|1810.29|1810.31|1809.81|1810.8|1810.3|1809.46|1808.96|763
1644198300000|2022-02-07 01:45:00|1810.33|1809.83|1809.65|1809.15|1810.47|1809.97|1809.36|1808.86|620
1644198600000|2022-02-07 01:50:00|1809.66|1809.16|1810.18|1809.68|1810.31|1809.93|1809.52|1809.06|639
1644198900000|2022-02-07 01:55:00|1810.21|1809.71|1810.62|1810.12|1810.8|1810.38|1810.06|1809.62|673
1644199200000|2022-02-07 02:00:00|1810.61|1810.11|1810.31|1809.81|1810.86|1810.36|1810.04|1809.62|521
1644199500000|2022-02-07 02:05:00|1810.33|1809.83|1810.23|1809.73|1810.74|1810.24|1810.1|1809.63|566
1644199800000|2022-02-07 02:10:00|1810.21|1809.71|1810.48|1809.98|1810.57|1810.07|1810.12|1809.62|466
1644200100000|2022-02-07 02:15:00|1810.47|1809.97|1810.84|1810.34|1811.07|1810.63|1809.86|1809.52|426
1644200400000|2022-02-07 02:20:00|1810.71|1810.41|1810.83|1810.33|1811.13|1810.69|1810.71|1810.32|354
1644200700000|2022-02-07 02:25:00|1810.82|1810.32|1810.82|1810.32|1810.89|1810.45|1810.57|1810.11|311
1644201000000|2022-02-07 02:30:00|1810.81|1810.31|1810.63|1810.13|1810.92|1810.45|1810.2|1809.77|436
1644201300000|2022-02-07 02:35:00|1810.56|1810.06|1810.14|1809.64|1810.58|1810.13|1809.97|1809.47|459
1644201600000|2022-02-07 02:40:00|1810.13|1809.63|1810.18|1809.68|1810.64|1810.26|1810|1809.62|486
1644201900000|2022-02-07 02:45:00|1810.17|1809.67|1810.39|1809.89|1810.48|1810.04|1809.85|1809.44|408
1644202200000|2022-02-07 02:50:00|1810.38|1809.88|1811.04|1810.54|1811.46|1810.96|1810.38|1809.88|848
1644202500000|2022-02-07 02:55:00|1811.05|1810.55|1809.91|1809.41|1811.06|1810.56|1809.85|1809.35|509
1644202800000|2022-02-07 03:00:00|1809.93|1809.43|1809.83|1809.33|1810.45|1810.04|1809.73|1809.23|534
1644203100000|2022-02-07 03:05:00|1809.85|1809.35|1809.88|1809.38|1810.25|1809.75|1809.52|1809.02|648
1644203400000|2022-02-07 03:10:00|1809.89|1809.39|1809.94|1809.44|1810.06|1809.7|1809.7|1809.28|513
1644203700000|2022-02-07 03:15:00|1809.95|1809.45|1809.94|1809.44|1810.4|1809.9|1809.8|1809.3|457
1644204000000|2022-02-07 03:20:00|1809.93|1809.43|1810.01|1809.51|1810.1|1809.68|1809.68|1809.18|337
1644204300000|2022-02-07 03:25:00|1810.03|1809.53|1810.78|1810.28|1811|1810.5|1809.99|1809.53|536
1644204600000|2022-02-07 03:30:00|1810.76|1810.26|1810.62|1810.12|1810.85|1810.55|1810.42|1810.01|361
1644204900000|2022-02-07 03:35:00|1810.61|1810.11|1810.75|1810.25|1810.75|1810.37|1810.47|1810|281
1644205200000|2022-02-07 03:40:00|1810.74|1810.24|1810.77|1810.27|1811.18|1810.68|1810.68|1810.22|301
1644205500000|2022-02-07 03:45:00|1810.79|1810.29|1810.83|1810.33|1810.94|1810.56|1810.51|1810.1|255
1644205800000|2022-02-07 03:50:00|1810.85|1810.35|1810.98|1810.68|1811.15|1810.72|1810.25|1809.82|382
1644206100000|2022-02-07 03:55:00|1810.97|1810.67|1810.15|1809.65|1811.22|1810.78|1810.14|1809.64|372
1644206400000|2022-02-07 04:00:00|1810.19|1809.69|1810.74|1810.24|1810.75|1810.25|1810|1809.5|351
1644206700000|2022-02-07 04:05:00|1810.75|1810.25|1810.48|1809.98|1810.95|1810.45|1810.48|1809.98|303
1644207000000|2022-02-07 04:10:00|1810.49|1809.99|1810.42|1809.92|1810.76|1810.26|1810.24|1809.81|232
1644207300000|2022-02-07 04:15:00|1810.37|1809.87|1810.77|1810.27|1810.88|1810.46|1810.37|1809.87|199
1644207600000|2022-02-07 04:20:00|1810.79|1810.29|1810.95|1810.45|1810.95|1810.45|1810.16|1809.72|324
1644207900000|2022-02-07 04:25:00|1811.07|1810.57|1810.65|1810.35|1811.24|1810.74|1810.65|1810.35|323
1644208200000|2022-02-07 04:30:00|1810.63|1810.33|1810.61|1810.11|1811.02|1810.52|1810.51|1810.06|268
1644208500000|2022-02-07 04:35:00|1810.6|1810.1|1810.68|1810.18|1810.95|1810.49|1810.54|1810.04|216
1644208800000|2022-02-07 04:40:00|1810.74|1810.24|1810.67|1810.17|1810.86|1810.39|1810.64|1810.14|186
1644209100000|2022-02-07 04:45:00|1810.66|1810.16|1810.63|1810.33|1810.75|1810.35|1810.35|1809.94|172
1644209400000|2022-02-07 04:50:00|1810.73|1810.23|1810.67|1810.17|1810.94|1810.44|1810.56|1810.06|228
1644209700000|2022-02-07 04:55:00|1810.69|1810.19|1810.83|1810.33|1811.15|1810.74|1810.67|1810.18|267
1644210000000|2022-02-07 05:00:00|1810.82|1810.32|1810.56|1810.06|1810.98|1810.48|1810.45|1809.98|245
1644210300000|2022-02-07 05:05:00|1810.55|1810.05|1810.87|1810.37|1810.93|1810.49|1810.48|1809.98|226
1644210600000|2022-02-07 05:10:00|1810.89|1810.39|1810.25|1809.95|1810.92|1810.57|1810.25|1809.89|182
1644210900000|2022-02-07 05:15:00|1810.26|1809.96|1809.99|1809.49|1810.46|1809.96|1809.87|1809.44|240
1644211200000|2022-02-07 05:20:00|1809.98|1809.48|1809.96|1809.46|1810.05|1809.64|1809.74|1809.32|298
1644211500000|2022-02-07 05:25:00|1809.97|1809.47|1809.96|1809.46|1810.32|1809.82|1809.77|1809.27|314
1644211800000|2022-02-07 05:30:00|1809.94|1809.44|1810.93|1810.43|1811.01|1810.54|1809.7|1809.3|579
1644212100000|2022-02-07 05:35:00|1810.94|1810.44|1811.15|1810.65|1811.19|1810.73|1810.65|1810.2|405
1644212400000|2022-02-07 05:40:00|1811.14|1810.64|1811.03|1810.53|1811.23|1810.73|1810.52|1810.02|433
1644212700000|2022-02-07 05:45:00|1811.04|1810.54|1811|1810.5|1811.07|1810.66|1810.54|1810.04|440
1644213000000|2022-02-07 05:50:00|1811.01|1810.51|1810.87|1810.37|1811.12|1810.63|1810.71|1810.34|393
1644213300000|2022-02-07 05:55:00|1810.89|1810.39|1810.61|1810.11|1811.02|1810.59|1810.44|1810.03|399
1644213600000|2022-02-07 06:00:00|1810.6|1810.1|1810.77|1810.27|1810.95|1810.51|1810.28|1809.94|462
1644213900000|2022-02-07 06:05:00|1810.76|1810.26|1811.17|1810.67|1811.56|1811.15|1810.66|1810.18|405
1644214200000|2022-02-07 06:10:00|1811.16|1810.66|1810.72|1810.22|1811.26|1810.76|1810.55|1810.09|459
1644214500000|2022-02-07 06:15:00|1810.71|1810.21|1809.93|1809.43|1810.91|1810.41|1809.81|1809.41|489
1644214800000|2022-02-07 06:20:00|1809.94|1809.44|1809.94|1809.44|1810.08|1809.68|1809.67|1809.27|473
1644215100000|2022-02-07 06:25:00|1809.95|1809.45|1810.04|1809.54|1810.42|1809.92|1809.6|1809.14|486
1644215400000|2022-02-07 06:30:00|1809.95|1809.65|1809.52|1809.02|1810.01|1809.65|1809.1|1808.69|508
1644215700000|2022-02-07 06:35:00|1809.54|1809.04|1809.48|1808.98|1809.54|1809.15|1808.92|1808.52|524
1644216000000|2022-02-07 06:40:00|1809.49|1808.99|1810.01|1809.51|1810.01|1809.51|1809.15|1808.67|450
1644216300000|2022-02-07 06:45:00|1810.02|1809.52|1810.43|1809.93|1810.5|1810|1809.86|1809.36|452
1644216600000|2022-02-07 06:50:00|1810.39|1809.89|1810.84|1810.34|1810.84|1810.39|1810.05|1809.6|515
1644216900000|2022-02-07 06:55:00|1810.85|1810.35|1809.9|1809.4|1810.85|1810.35|1809.73|1809.31|507
1644217200000|2022-02-07 07:00:00|1809.88|1809.38|1810.53|1810.03|1811.3|1810.92|1809.82|1809.32|746
1644217500000|2022-02-07 07:05:00|1810.55|1810.05|1810.96|1810.46|1811.32|1810.96|1810.25|1809.84|730
1644217800000|2022-02-07 07:10:00|1810.88|1810.38|1811.66|1811.16|1811.7|1811.31|1810.87|1810.38|702
1644218100000|2022-02-07 07:15:00|1811.67|1811.17|1811.36|1810.86|1811.97|1811.63|1811.15|1810.79|808
1644218400000|2022-02-07 07:20:00|1811.34|1810.84|1811.31|1810.81|1811.79|1811.39|1811.09|1810.74|701
1644218700000|2022-02-07 07:25:00|1811.32|1810.82|1811.42|1810.92|1811.99|1811.51|1811.23|1810.79|722
1644219000000|2022-02-07 07:30:00|1811.41|1810.91|1811.7|1811.2|1812|1811.6|1811.14|1810.75|721
1644219300000|2022-02-07 07:35:00|1811.71|1811.21|1811.87|1811.37|1812|1811.58|1811.56|1811.06|545
1644219600000|2022-02-07 07:40:00|1811.86|1811.36|1811.49|1810.99|1811.97|1811.47|1811.06|1810.75|521
1644219900000|2022-02-07 07:45:00|1811.5|1811|1811.78|1811.28|1811.91|1811.47|1811.36|1810.86|562
1644220200000|2022-02-07 07:50:00|1811.79|1811.29|1812.02|1811.52|1812.22|1811.75|1811.53|1811.03|616
1644220500000|2022-02-07 07:55:00|1812.06|1811.56|1813.22|1812.92|1813.34|1812.92|1811.99|1811.56|811
1644220800000|2022-02-07 08:00:00|1813.21|1812.91|1813.01|1812.51|1814.36|1814.06|1812.81|1812.42|1158
1644221100000|2022-02-07 08:05:00|1813.02|1812.52|1812.55|1812.05|1813.87|1813.43|1812.42|1812.01|1029
1644221400000|2022-02-07 08:10:00|1812.54|1812.04|1812.05|1811.55|1812.75|1812.34|1811.73|1811.24|828
1644221700000|2022-02-07 08:15:00|1812.04|1811.54|1811.16|1810.86|1812.16|1811.76|1810.82|1810.43|980
1644222000000|2022-02-07 08:20:00|1811.26|1810.76|1810.52|1810.02|1811.48|1811.1|1810.16|1809.8|1063
1644222300000|2022-02-07 08:25:00|1810.51|1810.01|1811.6|1811.1|1811.62|1811.23|1810.26|1809.84|936
1644222600000|2022-02-07 08:30:00|1811.57|1811.07|1811.99|1811.69|1812.78|1812.42|1811.47|1811.07|898
1644222900000|2022-02-07 08:35:00|1812.06|1811.56|1812.45|1811.95|1812.84|1812.52|1811.8|1811.42|873
1644223200000|2022-02-07 08:40:00|1812.42|1811.92|1813.19|1812.89|1813.55|1813.15|1812.22|1811.82|762
1644223500000|2022-02-07 08:45:00|1813.18|1812.88|1813.27|1812.77|1813.79|1813.45|1812.76|1812.39|884
1644223800000|2022-02-07 08:50:00|1813.25|1812.75|1813.33|1812.83|1814.02|1813.64|1812.95|1812.45|758
1644224100000|2022-02-07 08:55:00|1813.34|1812.84|1813.36|1812.86|1813.62|1813.23|1813.07|1812.59|678
1644224400000|2022-02-07 09:00:00|1813.25|1812.95|1812.73|1812.23|1813.49|1813.13|1812.18|1811.77|754
1644224700000|2022-02-07 09:05:00|1812.63|1812.33|1812.39|1811.89|1812.71|1812.39|1812.15|1811.73|654
1644225000000|2022-02-07 09:10:00|1812.4|1811.9|1812.43|1811.93|1812.99|1812.61|1811.33|1810.94|803
1644225300000|2022-02-07 09:15:00|1812.42|1811.92|1813.16|1812.66|1813.68|1813.38|1812.42|1811.92|761
1644225600000|2022-02-07 09:20:00|1813.17|1812.67|1812.63|1812.13|1813.66|1813.31|1812.54|1812.08|611
1644225900000|2022-02-07 09:25:00|1812.71|1812.21|1811.9|1811.6|1812.99|1812.6|1811.88|1811.48|760
1644226200000|2022-02-07 09:30:00|1811.91|1811.61|1812.61|1812.11|1812.71|1812.31|1811.64|1811.32|709
1644226500000|2022-02-07 09:35:00|1812.6|1812.1|1811.84|1811.54|1812.65|1812.22|1811.84|1811.41|731
1644226800000|2022-02-07 09:40:00|1811.94|1811.44|1811.79|1811.29|1812.14|1811.75|1811.52|1811.15|638
1644227100000|2022-02-07 09:45:00|1811.68|1811.38|1811.84|1811.54|1812.15|1811.73|1811.47|1811.12|672
1644227400000|2022-02-07 09:50:00|1811.85|1811.55|1812.41|1812.11|1812.64|1812.24|1811.65|1811.35|685
1644227700000|2022-02-07 09:55:00|1812.56|1812.06|1812.69|1812.19|1812.98|1812.59|1812.3|1811.9|695
1644228000000|2022-02-07 10:00:00|1812.71|1812.21|1812.59|1812.29|1812.8|1812.4|1812.29|1811.87|641
1644228300000|2022-02-07 10:05:00|1812.57|1812.27|1812.05|1811.75|1812.7|1812.3|1811.74|1811.37|587
1644228600000|2022-02-07 10:10:00|1812.15|1811.65|1811.56|1811.06|1812.24|1811.87|1811.44|1811.05|709
1644228900000|2022-02-07 10:15:00|1811.57|1811.07|1810.63|1810.33|1811.78|1811.4|1810.53|1810.15|679
1644229200000|2022-02-07 10:20:00|1810.62|1810.32|1811.43|1811.13|1811.59|1811.13|1810.53|1810.21|632
1644229500000|2022-02-07 10:25:00|1811.44|1811.14|1812|1811.5|1812.09|1811.66|1811.39|1811|490
1644229800000|2022-02-07 10:30:00|1812.01|1811.51|1811.8|1811.5|1812.35|1811.97|1811.01|1810.63|650
1644230100000|2022-02-07 10:35:00|1811.78|1811.48|1811.86|1811.36|1812.06|1811.66|1811.54|1811.15|457
1644230400000|2022-02-07 10:40:00|1811.84|1811.34|1811.85|1811.35|1811.87|1811.47|1811.15|1810.74|506
1644230700000|2022-02-07 10:45:00|1811.83|1811.33|1811.49|1810.99|1812|1811.62|1811.19|1810.81|633
1644231000000|2022-02-07 10:50:00|1811.39|1811.09|1811.36|1810.86|1811.57|1811.17|1810.8|1810.42|554
1644231300000|2022-02-07 10:55:00|1811.37|1810.87|1810.59|1810.29|1811.38|1810.98|1810.44|1810.1|558
1644231600000|2022-02-07 11:00:00|1810.6|1810.3|1811.15|1810.85|1811.37|1810.97|1810.54|1810.18|607
1644231900000|2022-02-07 11:05:00|1811.18|1810.88|1811.89|1811.39|1812.14|1811.74|1811.09|1810.73|606
1644232200000|2022-02-07 11:10:00|1811.9|1811.4|1812.26|1811.96|1812.7|1812.28|1811.75|1811.35|552
1644232500000|2022-02-07 11:15:00|1812.25|1811.95|1812.81|1812.51|1813.01|1812.62|1812.16|1811.75|660
1644232800000|2022-02-07 11:20:00|1812.83|1812.53|1812.63|1812.13|1812.99|1812.61|1812.51|1812.13|533
1644233100000|2022-02-07 11:25:00|1812.64|1812.14|1812.35|1812.05|1812.85|1812.44|1812.05|1811.66|533
1644233400000|2022-02-07 11:30:00|1812.33|1812.03|1812.65|1812.15|1812.73|1812.4|1812.14|1811.74|588
1644233700000|2022-02-07 11:35:00|1812.56|1812.26|1812.9|1812.6|1813.08|1812.68|1812.55|1812.17|473
1644234000000|2022-02-07 11:40:00|1812.89|1812.59|1813.2|1812.7|1813.38|1813.02|1812.83|1812.51|552
1644234300000|2022-02-07 11:45:00|1813.23|1812.73|1813.45|1813.15|1813.66|1813.35|1813|1812.58|538
1644234600000|2022-02-07 11:50:00|1813.46|1813.16|1814.16|1813.66|1814.23|1813.84|1813.45|1813.09|730
1644234900000|2022-02-07 11:55:00|1814.11|1813.81|1813.81|1813.51|1814.24|1813.84|1813.5|1813.07|660
1644235200000|2022-02-07 12:00:00|1813.92|1813.42|1814.11|1813.61|1814.18|1813.75|1813.6|1813.2|592
1644235500000|2022-02-07 12:05:00|1814|1813.7|1813.44|1813.14|1814.03|1813.71|1813.32|1812.93|447
1644235800000|2022-02-07 12:10:00|1813.53|1813.03|1813.69|1813.39|1814.01|1813.62|1813.14|1812.78|558
1644236100000|2022-02-07 12:15:00|1813.67|1813.37|1814.18|1813.88|1814.31|1813.88|1813.66|1813.24|565
1644236400000|2022-02-07 12:20:00|1814.15|1813.85|1813.77|1813.27|1814.35|1813.92|1813.52|1813.12|508
1644236700000|2022-02-07 12:25:00|1813.78|1813.28|1812.97|1812.47|1813.96|1813.59|1812.11|1811.73|706
1644237000000|2022-02-07 12:30:00|1812.92|1812.62|1813.4|1812.9|1813.71|1813.31|1812.5|1812.13|643
1644237300000|2022-02-07 12:35:00|1813.42|1812.92|1814.26|1813.76|1814.36|1813.99|1813.29|1812.89|616
1644237600000|2022-02-07 12:40:00|1814.17|1813.87|1813.77|1813.47|1814.27|1813.91|1813.34|1812.97|498
1644237900000|2022-02-07 12:45:00|1813.79|1813.49|1814.42|1813.92|1814.54|1814.14|1813.73|1813.34|651
1644238200000|2022-02-07 12:50:00|1814.31|1814.01|1814.09|1813.79|1814.56|1814.18|1813.98|1813.61|640
1644238500000|2022-02-07 12:55:00|1814.19|1813.69|1813.45|1813.15|1814.32|1813.94|1813.4|1813.02|620
1644238800000|2022-02-07 13:00:00|1813.44|1813.14|1815.15|1814.85|1815.36|1814.97|1812.78|1812.37|1146
1644239100000|2022-02-07 13:05:00|1815.16|1814.86|1814.58|1814.28|1815.85|1815.51|1814.58|1814.28|960
1644239400000|2022-02-07 13:10:00|1814.61|1814.31|1815.14|1814.64|1815.3|1814.95|1814.37|1813.93|843
1644239700000|2022-02-07 13:15:00|1815.12|1814.62|1815.2|1814.7|1816.16|1815.77|1815.02|1814.6|962
1644240000000|2022-02-07 13:20:00|1815.19|1814.69|1816.05|1815.55|1817.37|1817.07|1814.71|1814.29|1427
1644240300000|2022-02-07 13:25:00|1816.09|1815.59|1816.67|1816.17|1817.08|1816.74|1815.79|1815.42|1146
1644240600000|2022-02-07 13:30:00|1816.64|1816.14|1814.34|1813.84|1817.21|1816.91|1814.05|1813.65|1289
1644240900000|2022-02-07 13:35:00|1814.35|1813.85|1815.95|1815.45|1816.54|1816.17|1813.97|1813.52|1097
1644241200000|2022-02-07 13:40:00|1815.82|1815.52|1815.07|1814.57|1816.02|1815.62|1814.31|1813.93|1037
1644241500000|2022-02-07 13:45:00|1815.06|1814.56|1815.47|1815.17|1816.33|1815.91|1814.67|1814.28|975
1644241800000|2022-02-07 13:50:00|1815.48|1815.18|1813.65|1813.35|1815.75|1815.39|1812.98|1812.68|1075
1644242100000|2022-02-07 13:55:00|1813.66|1813.36|1814.27|1813.77|1814.45|1814|1811.89|1811.49|1207
1644242400000|2022-02-07 14:00:00|1814.23|1813.73|1815.96|1815.46|1816.25|1815.85|1814.2|1813.7|1074
1644242700000|2022-02-07 14:05:00|1815.94|1815.44|1814.94|1814.64|1816.29|1815.89|1814.62|1814.26|1031
1644243000000|2022-02-07 14:10:00|1815.09|1814.59|1815.98|1815.68|1816.31|1815.92|1815.01|1814.57|931
1644243300000|2022-02-07 14:15:00|1815.99|1815.69|1815.89|1815.39|1816.32|1815.99|1815.61|1815.26|890
1644243600000|2022-02-07 14:20:00|1815.9|1815.4|1814.66|1814.36|1816.18|1815.78|1814.29|1813.85|816
1644243900000|2022-02-07 14:25:00|1814.67|1814.37|1814.96|1814.46|1815.48|1815.1|1814.58|1814.22|836
1644244200000|2022-02-07 14:30:00|1814.97|1814.47|1814.27|1813.77|1815.93|1815.53|1814.08|1813.77|1401
1644244500000|2022-02-07 14:35:00|1814.23|1813.73|1814.81|1814.51|1815.55|1815.13|1813.56|1813.2|1402
1644244800000|2022-02-07 14:40:00|1814.85|1814.55|1813.63|1813.33|1815.41|1815.01|1813.59|1813.24|1317
1644245100000|2022-02-07 14:45:00|1813.64|1813.34|1813.26|1812.76|1814.44|1814.04|1812.67|1812.31|1308
1644245400000|2022-02-07 14:50:00|1813.25|1812.75|1815.18|1814.68|1815.32|1814.85|1812.92|1812.52|1227
1644245700000|2022-02-07 14:55:00|1815.16|1814.86|1814.32|1813.82|1815.54|1815.16|1813.68|1813.29|1252
1644246000000|2022-02-07 15:00:00|1814.31|1813.81|1814.06|1813.56|1814.35|1814.05|1813.03|1812.54|1294
1644246300000|2022-02-07 15:05:00|1814.05|1813.55|1813|1812.5|1814.56|1814.12|1812.81|1812.46|1020
1644246600000|2022-02-07 15:10:00|1813.01|1812.51|1813.15|1812.65|1813.53|1813.15|1812.08|1811.78|1175
1644246900000|2022-02-07 15:15:00|1813.13|1812.63|1812.77|1812.27|1813.53|1813.16|1812.55|1812.11|1020
1644247200000|2022-02-07 15:20:00|1812.76|1812.26|1815.74|1815.44|1816.82|1816.52|1812.38|1811.99|1205
1644247500000|2022-02-07 15:25:00|1815.83|1815.33|1815.58|1815.08|1816.15|1815.74|1815.37|1815.01|1070
1644247800000|2022-02-07 15:30:00|1815.59|1815.09|1815.54|1815.24|1816.21|1815.82|1815.18|1814.85|1102
1644248100000|2022-02-07 15:35:00|1815.64|1815.14|1815.91|1815.61|1816.45|1816.04|1815.38|1815.03|1118
1644248400000|2022-02-07 15:40:00|1815.92|1815.62|1815.87|1815.37|1816.22|1815.84|1814.84|1814.54|1032
1644248700000|2022-02-07 15:45:00|1815.75|1815.45|1815.02|1814.72|1816.66|1816.25|1814.63|1814.29|1210
1644249000000|2022-02-07 15:50:00|1815.03|1814.73|1815.82|1815.52|1816.17|1815.85|1814.73|1814.34|1176
1644249300000|2022-02-07 15:55:00|1815.86|1815.56|1816.18|1815.68|1816.3|1815.9|1815.57|1815.17|974
1644249600000|2022-02-07 16:00:00|1816.21|1815.71|1816.09|1815.59|1816.86|1816.46|1815.62|1815.31|1019
1644249900000|2022-02-07 16:05:00|1816.08|1815.58|1814.63|1814.33|1816.11|1815.71|1814.62|1814.26|916
1644250200000|2022-02-07 16:10:00|1814.64|1814.34|1815.18|1814.88|1815.47|1815.15|1814.63|1814.26|844
1644250500000|2022-02-07 16:15:00|1815.08|1814.78|1815.82|1815.52|1815.98|1815.59|1814.48|1814.09|927
1644250800000|2022-02-07 16:20:00|1815.8|1815.5|1816.54|1816.04|1816.67|1816.26|1815.76|1815.37|891
1644251100000|2022-02-07 16:25:00|1816.55|1816.05|1817.22|1816.92|1818.07|1817.74|1816.35|1815.95|1119
1644251400000|2022-02-07 16:30:00|1817.21|1816.91|1818.52|1818.22|1818.61|1818.28|1817.21|1816.85|1143
1644251700000|2022-02-07 16:35:00|1818.61|1818.11|1817.5|1817.2|1818.69|1818.35|1817.42|1817.04|988
1644252000000|2022-02-07 16:40:00|1817.52|1817.22|1817.68|1817.18|1818|1817.65|1817.24|1816.85|892
1644252300000|2022-02-07 16:45:00|1817.69|1817.19|1817.26|1816.76|1817.94|1817.6|1817.01|1816.63|762
1644252600000|2022-02-07 16:50:00|1817.25|1816.75|1817.36|1816.86|1817.67|1817.26|1816.9|1816.51|716
1644252900000|2022-02-07 16:55:00|1817.34|1816.84|1817.52|1817.22|1817.96|1817.54|1817.01|1816.6|772
1644253200000|2022-02-07 17:00:00|1817.53|1817.23|1817.25|1816.75|1817.86|1817.46|1817.12|1816.74|632
1644253500000|2022-02-07 17:05:00|1817.24|1816.74|1818.13|1817.63|1818.16|1817.75|1817.12|1816.72|787
1644253800000|2022-02-07 17:10:00|1818.02|1817.72|1818.21|1817.91|1818.44|1818.04|1817.64|1817.25|684
1644254100000|2022-02-07 17:15:00|1818.22|1817.92|1818.57|1818.07|1818.83|1818.45|1818.08|1817.7|731
1644254400000|2022-02-07 17:20:00|1818.56|1818.06|1819|1818.7|1819.02|1818.7|1818.38|1817.98|633
1644254700000|2022-02-07 17:25:00|1819.02|1818.72|1819.22|1818.92|1819.68|1819.28|1818.83|1818.43|764
1644255000000|2022-02-07 17:30:00|1819.23|1818.93|1819.66|1819.36|1820.12|1819.69|1818.95|1818.63|820
1644255300000|2022-02-07 17:35:00|1819.64|1819.34|1819.8|1819.5|1820.05|1819.68|1819.19|1818.81|839
1644255600000|2022-02-07 17:40:00|1819.79|1819.49|1820.16|1819.66|1820.17|1819.78|1819.67|1819.27|694
1644255900000|2022-02-07 17:45:00|1820.17|1819.67|1820.19|1819.69|1820.2|1819.85|1819.83|1819.42|560
1644256200000|2022-02-07 17:50:00|1820.2|1819.7|1820.15|1819.65|1820.24|1819.88|1819.48|1819.11|566
1644256500000|2022-02-07 17:55:00|1820.16|1819.66|1820.18|1819.88|1820.46|1820.08|1819.9|1819.52|730
1644256800000|2022-02-07 18:00:00|1820.17|1819.87|1820.5|1820.2|1820.69|1820.29|1820.17|1819.78|693
1644257100000|2022-02-07 18:05:00|1820.52|1820.22|1820.24|1819.74|1820.73|1820.33|1820.05|1819.72|731
1644257400000|2022-02-07 18:10:00|1820.14|1819.84|1820.16|1819.66|1820.39|1819.99|1819.82|1819.45|617
1644257700000|2022-02-07 18:15:00|1820.15|1819.65|1820.35|1819.85|1820.39|1819.98|1820.03|1819.63|447
1644258000000|2022-02-07 18:20:00|1820.36|1819.86|1820.99|1820.49|1821.13|1820.74|1820.15|1819.75|589
1644258300000|2022-02-07 18:25:00|1820.88|1820.58|1821.31|1821.01|1821.56|1821.17|1820.36|1819.98|914
1644258600000|2022-02-07 18:30:00|1821.37|1821.07|1820.89|1820.59|1821.38|1821.07|1820.52|1820.06|711
1644258900000|2022-02-07 18:35:00|1820.86|1820.56|1820.9|1820.4|1821.01|1820.63|1820.32|1819.97|632
1644259200000|2022-02-07 18:40:00|1820.89|1820.39|1820.76|1820.46|1821.11|1820.69|1820.65|1820.28|399
1644259500000|2022-02-07 18:45:00|1820.87|1820.37|1820.78|1820.28|1821.18|1820.78|1820.56|1820.17|493
1644259800000|2022-02-07 18:50:00|1820.79|1820.29|1820.53|1820.03|1820.9|1820.48|1820.24|1819.89|471
1644260100000|2022-02-07 18:55:00|1820.54|1820.04|1821.47|1820.97|1821.48|1821.05|1820.35|1819.95|542
1644260400000|2022-02-07 19:00:00|1821.45|1820.95|1821.38|1820.88|1821.51|1821.12|1821.07|1820.57|521
1644260700000|2022-02-07 19:05:00|1821.39|1820.89|1821.14|1820.64|1821.5|1821.1|1820.96|1820.57|429
1644261000000|2022-02-07 19:10:00|1821.16|1820.66|1821.96|1821.66|1822.13|1821.81|1821.02|1820.62|391
1644261300000|2022-02-07 19:15:00|1821.95|1821.65|1821.93|1821.43|1822.26|1821.86|1821.46|1821.12|669
1644261600000|2022-02-07 19:20:00|1821.94|1821.44|1822.15|1821.85|1822.37|1822|1821.52|1821.16|491
1644261900000|2022-02-07 19:25:00|1822.17|1821.87|1822.54|1822.24|1822.68|1822.29|1822.08|1821.69|669
1644262200000|2022-02-07 19:30:00|1822.55|1822.25|1823.05|1822.55|1823.07|1822.68|1822.45|1821.98|646
1644262500000|2022-02-07 19:35:00|1823.04|1822.54|1823.12|1822.62|1823.87|1823.48|1822.84|1822.46|770
1644262800000|2022-02-07 19:40:00|1823.01|1822.71|1823.65|1823.15|1823.7|1823.3|1822.97|1822.57|550
1644263100000|2022-02-07 19:45:00|1823.66|1823.16|1822.95|1822.45|1823.67|1823.27|1822.75|1822.35|624
1644263400000|2022-02-07 19:50:00|1822.97|1822.47|1822.94|1822.64|1823.48|1823.06|1822.66|1822.24|586
1644263700000|2022-02-07 19:55:00|1822.93|1822.63|1822.52|1822.22|1823.1|1822.71|1822.33|1821.95|693
1644264000000|2022-02-07 20:00:00|1822.53|1822.23|1822.31|1822.01|1822.94|1822.55|1822.13|1821.77|649
1644264300000|2022-02-07 20:05:00|1822.3|1822|1821.81|1821.51|1822.67|1822.32|1821.77|1821.42|573
1644264600000|2022-02-07 20:10:00|1821.91|1821.41|1821.49|1820.99|1821.97|1821.65|1821.19|1820.82|630
1644264900000|2022-02-07 20:15:00|1821.4|1821.1|1821.24|1820.94|1821.9|1821.52|1821.23|1820.84|580
1644265200000|2022-02-07 20:20:00|1821.22|1820.92|1820.91|1820.61|1821.4|1821.01|1820.61|1820.21|639
1644265500000|2022-02-07 20:25:00|1820.89|1820.59|1820.82|1820.32|1821.05|1820.63|1820.59|1820.21|505
1644265800000|2022-02-07 20:30:00|1820.71|1820.41|1820.57|1820.27|1820.86|1820.49|1820.49|1820.1|449
1644266100000|2022-02-07 20:35:00|1820.58|1820.28|1820.65|1820.15|1820.86|1820.49|1820.43|1820.06|468
1644266400000|2022-02-07 20:40:00|1820.64|1820.14|1821.71|1821.21|1821.79|1821.34|1820.55|1820.13|503
1644266700000|2022-02-07 20:45:00|1821.72|1821.22|1822.06|1821.56|1822.14|1821.69|1821.48|1821.05|483
1644267000000|2022-02-07 20:50:00|1822.1|1821.6|1821.97|1821.47|1822.21|1821.84|1821.57|1821.16|558
1644267300000|2022-02-07 20:55:00|1821.98|1821.48|1821.74|1821.44|1822.4|1821.99|1821.64|1821.23|788
1644267600000|2022-02-07 21:00:00|1821.73|1821.43|1821.9|1821.4|1822.25|1821.75|1821.5|1821.06|423
1644267900000|2022-02-07 21:05:00|1821.92|1821.42|1821.71|1821.21|1821.93|1821.43|1821.63|1821.15|213
1644268200000|2022-02-07 21:10:00|1821.72|1821.22|1821.39|1821.09|1821.75|1821.25|1821.23|1820.84|255
1644268500000|2022-02-07 21:15:00|1821.52|1821.02|1821.5|1821|1821.71|1821.21|1821.36|1820.96|172
1644268800000|2022-02-07 21:20:00|1821.49|1820.99|1821.6|1821.1|1821.62|1821.21|1821.32|1820.86|173
1644269100000|2022-02-07 21:25:00|1821.61|1821.11|1820.99|1820.69|1821.62|1821.16|1820.99|1820.61|300
1644269400000|2022-02-07 21:30:00|1821.02|1820.72|1821.53|1821.03|1821.55|1821.14|1820.92|1820.6|250
1644269700000|2022-02-07 21:35:00|1821.52|1821.02|1821.28|1820.78|1821.65|1821.15|1821.16|1820.72|166
1644270000000|2022-02-07 21:40:00|1821.29|1820.79|1821.49|1820.99|1821.54|1821.04|1821.2|1820.7|212
1644270300000|2022-02-07 21:45:00|1821.5|1821|1820.96|1820.46|1821.52|1821.06|1820.93|1820.43|270
1644270600000|2022-02-07 21:50:00|1820.94|1820.44|1820.82|1820.32|1820.94|1820.44|1820.63|1820.13|254
1644270900000|2022-02-07 21:55:00|1820.83|1820.33|1820.67|1820.17|1820.85|1820.35|1820.6|1820.1|182
1644274800000|2022-02-07 23:00:00|1821.03|1820.53|1821.6|1821.1|1821.67|1821.17|1821.01|1820.51|322
1644275100000|2022-02-07 23:05:00|1821.63|1821.13|1821.13|1820.63|1821.75|1821.25|1821.05|1820.55|294
1644275400000|2022-02-07 23:10:00|1821.11|1820.61|1821.18|1820.68|1821.39|1820.89|1821.02|1820.52|253
1644275700000|2022-02-07 23:15:00|1821.17|1820.67|1821.55|1821.05|1821.63|1821.13|1821.15|1820.65|212
1644276000000|2022-02-07 23:20:00|1821.54|1821.04|1821.58|1821.08|1821.67|1821.17|1821.47|1820.97|130
1644276300000|2022-02-07 23:25:00|1821.57|1821.07|1821.75|1821.25|1821.78|1821.28|1821.56|1821.06|182
1644276600000|2022-02-07 23:30:00|1821.76|1821.26|1821.88|1821.38|1822.02|1821.52|1821.65|1821.15|203
1644276900000|2022-02-07 23:35:00|1821.89|1821.39|1821.87|1821.37|1822.01|1821.58|1821.82|1821.32|147
1644277200000|2022-02-07 23:40:00|1821.86|1821.36|1821.86|1821.36|1822.08|1821.58|1821.77|1821.32|196
1644277500000|2022-02-07 23:45:00|1821.84|1821.34|1822.14|1821.64|1822.2|1821.76|1821.82|1821.34|170
1644277800000|2022-02-07 23:50:00|1822.13|1821.63|1822.35|1821.85|1822.4|1822|1822.01|1821.52|205
1644278100000|2022-02-07 23:55:00|1822.34|1821.84|1822.32|1821.82|1822.37|1821.96|1822.08|1821.64|170
1644278400000|2022-02-08 00:00:00|1822.34|1821.84|1821.43|1820.93|1822.34|1821.9|1821.3|1820.86|337
1644278700000|2022-02-08 00:05:00|1821.39|1820.89|1821.31|1820.81|1821.46|1821.06|1821.18|1820.68|267
1644279000000|2022-02-08 00:10:00|1821.26|1820.76|1821.06|1820.56|1821.36|1820.88|1820.86|1820.36|342
1644279300000|2022-02-08 00:15:00|1821.02|1820.52|1820.99|1820.49|1821.26|1820.86|1820.88|1820.38|257
1644279600000|2022-02-08 00:20:00|1821|1820.5|1820.97|1820.47|1821.1|1820.68|1820.93|1820.43|203
1644279900000|2022-02-08 00:25:00|1820.98|1820.48|1820.95|1820.45|1821.17|1820.82|1820.63|1820.13|205
1644280200000|2022-02-08 00:30:00|1820.97|1820.47|1821.07|1820.57|1821.09|1820.74|1820.74|1820.24|201
1644280500000|2022-02-08 00:35:00|1821.05|1820.55|1821.15|1820.65|1821.19|1820.78|1820.97|1820.47|186
1644280800000|2022-02-08 00:40:00|1821.17|1820.67|1821|1820.5|1821.18|1820.68|1820.65|1820.25|206
1644281100000|2022-02-08 00:45:00|1820.99|1820.49|1821.66|1821.36|1821.84|1821.38|1820.99|1820.49|325
1644281400000|2022-02-08 00:50:00|1821.76|1821.26|1821.64|1821.14|1821.99|1821.49|1821.53|1821.08|294
1644281700000|2022-02-08 00:55:00|1821.63|1821.13|1821.02|1820.52|1821.65|1821.15|1820.61|1820.11|442
1644282000000|2022-02-08 01:00:00|1821.01|1820.51|1821.06|1820.56|1821.38|1821|1820.63|1820.13|689
1644282300000|2022-02-08 01:05:00|1821.07|1820.57|1821.04|1820.54|1821.79|1821.29|1821.02|1820.52|507
1644282600000|2022-02-08 01:10:00|1821.05|1820.55|1821.17|1820.67|1821.44|1821.03|1820.49|1820.07|634
1644282900000|2022-02-08 01:15:00|1821.16|1820.66|1821.33|1820.83|1821.43|1820.97|1820.85|1820.35|548
1644283200000|2022-02-08 01:20:00|1821.35|1820.85|1821.61|1821.11|1821.74|1821.33|1821.18|1820.71|462
1644283500000|2022-02-08 01:25:00|1821.6|1821.1|1822.32|1821.82|1822.39|1821.93|1821.5|1821.07|507
1644283800000|2022-02-08 01:30:00|1822.33|1821.83|1821.53|1821.03|1822.37|1821.87|1821.36|1820.93|585
1644284100000|2022-02-08 01:35:00|1821.48|1820.98|1821.97|1821.47|1822.05|1821.62|1821.23|1820.76|451
1644284400000|2022-02-08 01:40:00|1821.96|1821.46|1822.07|1821.57|1822.47|1821.97|1821.82|1821.4|519
1644284700000|2022-02-08 01:45:00|1822.08|1821.58|1822.03|1821.53|1822.61|1822.11|1821.77|1821.27|497
1644285000000|2022-02-08 01:50:00|1822.04|1821.54|1822.32|1821.82|1822.32|1821.82|1821.6|1821.14|493
1644285300000|2022-02-08 01:55:00|1822.31|1821.81|1822.4|1821.9|1822.61|1822.25|1822.09|1821.59|416
1644285600000|2022-02-08 02:00:00|1822.42|1821.92|1822.86|1822.36|1822.89|1822.39|1822.33|1821.83|420
1644285900000|2022-02-08 02:05:00|1822.85|1822.35|1823.28|1822.78|1823.31|1822.81|1822.78|1822.28|572
1644286200000|2022-02-08 02:10:00|1823.29|1822.79|1823.24|1822.74|1823.55|1823.19|1822.88|1822.38|563
1644286500000|2022-02-08 02:15:00|1823.26|1822.76|1822.08|1821.58|1823.26|1822.84|1822.04|1821.54|526
1644286800000|2022-02-08 02:20:00|1822.13|1821.63|1822.18|1821.68|1822.39|1821.89|1821.94|1821.44|365
1644287100000|2022-02-08 02:25:00|1822.16|1821.66|1822.11|1821.61|1822.39|1821.98|1821.89|1821.5|235
1644287400000|2022-02-08 02:30:00|1822.12|1821.62|1822.11|1821.61|1822.89|1822.39|1821.86|1821.49|600
1644287700000|2022-02-08 02:35:00|1822.14|1821.64|1822.58|1822.08|1822.67|1822.18|1822.05|1821.58|431
1644288000000|2022-02-08 02:40:00|1822.57|1822.07|1822.81|1822.31|1822.88|1822.45|1822.48|1822.03|379
1644288300000|2022-02-08 02:45:00|1822.82|1822.32|1822.38|1822.08|1822.88|1822.45|1822.36|1821.94|352
1644288600000|2022-02-08 02:50:00|1822.37|1822.07|1822.35|1821.85|1822.56|1822.11|1822.16|1821.74|368
1644288900000|2022-02-08 02:55:00|1822.34|1821.84|1822.35|1821.85|1822.55|1822.15|1822.17|1821.73|401
1644289200000|2022-02-08 03:00:00|1822.36|1821.86|1823.11|1822.61|1823.11|1822.61|1822.23|1821.76|339
1644289500000|2022-02-08 03:05:00|1823.13|1822.63|1822.68|1822.18|1823.13|1822.72|1822.62|1822.15|278
1644289800000|2022-02-08 03:10:00|1822.69|1822.19|1823|1822.5|1823.04|1822.67|1822.47|1821.97|231
1644290100000|2022-02-08 03:15:00|1822.94|1822.44|1823.07|1822.57|1823.2|1822.71|1822.85|1822.35|392
1644290400000|2022-02-08 03:20:00|1823.08|1822.58|1823.44|1822.94|1823.49|1822.99|1823|1822.53|379
1644290700000|2022-02-08 03:25:00|1823.45|1822.95|1822.93|1822.43|1823.54|1823.09|1822.6|1822.12|432
1644291000000|2022-02-08 03:30:00|1822.91|1822.41|1822.76|1822.26|1823|1822.5|1822.74|1822.24|192
1644291300000|2022-02-08 03:35:00|1822.78|1822.28|1822.23|1821.73|1822.84|1822.34|1822.1|1821.71|248
1644291600000|2022-02-08 03:40:00|1822.24|1821.74|1822.47|1821.97|1822.58|1822.16|1822.07|1821.68|211
1644291900000|2022-02-08 03:45:00|1822.46|1821.96|1822.46|1821.96|1822.52|1822.1|1822.05|1821.69|249
1644292200000|2022-02-08 03:50:00|1822.47|1821.97|1822.46|1821.96|1822.58|1822.26|1822.28|1821.86|173
1644292500000|2022-02-08 03:55:00|1822.47|1821.97|1822.19|1821.69|1822.48|1821.98|1821.91|1821.54|338
1644292800000|2022-02-08 04:00:00|1822.18|1821.68|1822.38|1821.88|1822.59|1822.16|1821.98|1821.56|339
1644293100000|2022-02-08 04:05:00|1822.37|1821.87|1822.26|1821.76|1822.47|1822.05|1822.1|1821.67|232
1644293400000|2022-02-08 04:10:00|1822.25|1821.75|1822.26|1821.96|1822.38|1821.97|1822.03|1821.65|194
1644293700000|2022-02-08 04:15:00|1822.24|1821.94|1822.51|1822.01|1822.62|1822.21|1822.24|1821.86|273
1644294000000|2022-02-08 04:20:00|1822.52|1822.02|1822.23|1821.73|1822.59|1822.18|1822.2|1821.7|252
1644294300000|2022-02-08 04:25:00|1822.22|1821.72|1822.4|1821.9|1822.46|1822.05|1822.2|1821.7|184
1644294600000|2022-02-08 04:30:00|1822.39|1821.89|1822.14|1821.64|1822.4|1821.9|1822.05|1821.55|199
1644294900000|2022-02-08 04:35:00|1822.13|1821.63|1822.16|1821.66|1822.27|1821.77|1821.86|1821.44|228
1644295200000|2022-02-08 04:40:00|1822.17|1821.67|1822.13|1821.63|1822.22|1821.72|1821.92|1821.42|361
1644295500000|2022-02-08 04:45:00|1822.14|1821.64|1821.67|1821.17|1822.14|1821.64|1821.63|1821.13|299
1644295800000|2022-02-08 04:50:00|1821.65|1821.15|1821.55|1821.05|1821.69|1821.31|1821.27|1820.84|296
1644296100000|2022-02-08 04:55:00|1821.54|1821.04|1821.66|1821.16|1821.79|1821.35|1821.53|1821.03|197
1644296400000|2022-02-08 05:00:00|1821.68|1821.18|1821.02|1820.52|1821.9|1821.5|1820.81|1820.39|394
1644296700000|2022-02-08 05:05:00|1821.01|1820.51|1821.01|1820.51|1821.08|1820.68|1820.53|1820.11|492
1644297000000|2022-02-08 05:10:00|1821.02|1820.52|1819.75|1819.45|1821.02|1820.59|1819.75|1819.33|460
1644297300000|2022-02-08 05:15:00|1819.76|1819.46|1819.79|1819.29|1820.16|1819.66|1819.55|1819.17|418
1644297600000|2022-02-08 05:20:00|1819.8|1819.3|1819.41|1818.91|1820|1819.5|1819.29|1818.91|428
1644297900000|2022-02-08 05:25:00|1819.4|1818.9|1819.73|1819.23|1819.85|1819.41|1819.33|1818.83|397
1644298200000|2022-02-08 05:30:00|1819.74|1819.24|1820.05|1819.55|1820.53|1820.03|1819.2|1818.72|780
1644298500000|2022-02-08 05:35:00|1820.07|1819.57|1820.48|1819.98|1820.78|1820.38|1819.81|1819.43|575
1644298800000|2022-02-08 05:40:00|1820.45|1819.95|1820.89|1820.39|1821.03|1820.69|1820.34|1819.9|475
1644299100000|2022-02-08 05:45:00|1820.9|1820.4|1820.93|1820.43|1820.99|1820.58|1820.41|1819.95|451
1644299400000|2022-02-08 05:50:00|1820.89|1820.39|1821.14|1820.64|1821.39|1820.94|1820.59|1820.17|520
1644299700000|2022-02-08 05:55:00|1821.12|1820.62|1820.59|1820.09|1821.25|1820.92|1820.57|1820.07|425
1644300000000|2022-02-08 06:00:00|1820.57|1820.07|1820.3|1819.8|1820.72|1820.22|1820.05|1819.58|401
1644300300000|2022-02-08 06:05:00|1820.29|1819.79|1820.2|1819.7|1820.54|1820.04|1819.95|1819.45|431
1644300600000|2022-02-08 06:10:00|1820.18|1819.68|1820.41|1819.91|1820.66|1820.17|1819.85|1819.35|512
1644300900000|2022-02-08 06:15:00|1820.42|1819.92|1820.32|1819.82|1820.95|1820.48|1820.28|1819.78|382
1644301200000|2022-02-08 06:20:00|1820.33|1819.83|1820.31|1819.81|1820.77|1820.32|1820.04|1819.6|443
1644301500000|2022-02-08 06:25:00|1820.34|1819.84|1820.55|1820.05|1820.83|1820.36|1820.12|1819.65|437
1644301800000|2022-02-08 06:30:00|1820.53|1820.03|1820.9|1820.4|1821.15|1820.76|1820.45|1819.96|500
1644302100000|2022-02-08 06:35:00|1820.8|1820.5|1820.84|1820.54|1821.29|1820.85|1820.68|1820.26|470
1644302400000|2022-02-08 06:40:00|1820.85|1820.55|1821.05|1820.75|1821.26|1820.79|1820.66|1820.16|402
1644302700000|2022-02-08 06:45:00|1821.03|1820.73|1820.37|1819.87|1821.12|1820.73|1820.19|1819.8|485
1644303000000|2022-02-08 06:50:00|1820.38|1819.88|1819.94|1819.44|1820.57|1820.08|1819.86|1819.44|386
1644303300000|2022-02-08 06:55:00|1819.96|1819.46|1819.83|1819.33|1820.22|1819.72|1819.64|1819.17|508
1644303600000|2022-02-08 07:00:00|1819.81|1819.31|1819.7|1819.2|1820.33|1819.83|1819.36|1818.86|721
1644303900000|2022-02-08 07:05:00|1819.71|1819.21|1819.36|1818.86|1819.81|1819.4|1819.08|1818.65|546
1644304200000|2022-02-08 07:10:00|1819.37|1818.87|1819|1818.5|1819.39|1818.94|1818.64|1818.23|769
1644304500000|2022-02-08 07:15:00|1818.99|1818.49|1818.56|1818.06|1819.01|1818.51|1818.14|1817.79|774
1644304800000|2022-02-08 07:20:00|1818.57|1818.07|1817.18|1816.68|1818.66|1818.25|1816.89|1816.47|842
1644305100000|2022-02-08 07:25:00|1817.17|1816.67|1817.59|1817.09|1817.66|1817.25|1817.01|1816.58|819
1644305400000|2022-02-08 07:30:00|1817.61|1817.11|1817.42|1816.92|1818.21|1817.75|1817.39|1816.89|841
1644305700000|2022-02-08 07:35:00|1817.43|1816.93|1816.27|1815.97|1817.44|1816.94|1815.89|1815.51|1086
1644306000000|2022-02-08 07:40:00|1816.26|1815.96|1815.76|1815.26|1816.61|1816.16|1815.73|1815.23|973
1644306300000|2022-02-08 07:45:00|1815.77|1815.27|1817.19|1816.69|1817.37|1816.87|1815.77|1815.27|707
1644306600000|2022-02-08 07:50:00|1817.17|1816.67|1817.42|1816.92|1817.83|1817.33|1817.16|1816.66|696
1644306900000|2022-02-08 07:55:00|1817.39|1816.89|1817.63|1817.13|1817.8|1817.3|1817.07|1816.57|775
1644307200000|2022-02-08 08:00:00|1817.64|1817.14|1819.09|1818.59|1819.14|1818.75|1817.47|1816.97|1056
1644307500000|2022-02-08 08:05:00|1819.11|1818.61|1819.05|1818.75|1819.43|1819.06|1818.25|1817.85|915
1644307800000|2022-02-08 08:10:00|1819.04|1818.74|1819.24|1818.74|1819.43|1819.03|1818.57|1818.12|890
1644308100000|2022-02-08 08:15:00|1819.26|1818.76|1818.04|1817.74|1819.54|1819.14|1817.95|1817.59|913
1644308400000|2022-02-08 08:20:00|1818.03|1817.73|1818.04|1817.54|1818.41|1817.96|1817.8|1817.33|763
1644308700000|2022-02-08 08:25:00|1818.05|1817.55|1819.19|1818.89|1819.68|1819.3|1817.93|1817.53|757
1644309000000|2022-02-08 08:30:00|1819.21|1818.91|1818.77|1818.27|1819.43|1818.93|1818.71|1818.21|595
1644309300000|2022-02-08 08:35:00|1818.75|1818.25|1820.06|1819.56|1820.19|1819.87|1818.63|1818.25|639
1644309600000|2022-02-08 08:40:00|1820.07|1819.57|1820.27|1819.77|1820.76|1820.32|1819.8|1819.4|666
1644309900000|2022-02-08 08:45:00|1820.26|1819.76|1820.32|1819.82|1820.36|1819.98|1819.17|1818.79|733
1644310200000|2022-02-08 08:50:00|1820.3|1819.8|1819.5|1819.2|1820.77|1820.43|1819.49|1819.09|692
1644310500000|2022-02-08 08:55:00|1819.6|1819.1|1819.56|1819.06|1819.7|1819.26|1818.98|1818.57|641
1644310800000|2022-02-08 09:00:00|1819.61|1819.11|1819.57|1819.07|1820.38|1819.98|1819.52|1819.03|628
1644311100000|2022-02-08 09:05:00|1819.58|1819.08|1818.67|1818.17|1819.58|1819.11|1818.56|1818.06|468
1644311400000|2022-02-08 09:10:00|1818.66|1818.16|1818.01|1817.51|1819.11|1818.67|1817.83|1817.33|528
1644311700000|2022-02-08 09:15:00|1818|1817.5|1818.07|1817.57|1818.72|1818.22|1817.71|1817.36|637
1644312000000|2022-02-08 09:20:00|1818.06|1817.56|1817.84|1817.34|1818.26|1817.83|1817.83|1817.33|481
1644312300000|2022-02-08 09:25:00|1817.85|1817.35|1818.35|1817.85|1818.37|1817.91|1817.77|1817.27|480
1644312600000|2022-02-08 09:30:00|1818.36|1817.86|1818.85|1818.35|1819.31|1818.86|1818.35|1817.86|504
1644312900000|2022-02-08 09:35:00|1818.84|1818.34|1818.66|1818.16|1819.07|1818.67|1818.45|1818.02|456
1644313200000|2022-02-08 09:40:00|1818.67|1818.17|1818.76|1818.26|1818.96|1818.5|1818.08|1817.67|465
1644313500000|2022-02-08 09:45:00|1818.77|1818.27|1820.08|1819.58|1820.1|1819.6|1818.76|1818.26|525
1644313800000|2022-02-08 09:50:00|1820.1|1819.6|1819.98|1819.48|1820.31|1819.92|1819.87|1819.44|532
1644314100000|2022-02-08 09:55:00|1820.08|1819.58|1820.11|1819.81|1820.16|1819.81|1819.81|1819.33|430
1644314400000|2022-02-08 10:00:00|1820.19|1819.69|1820|1819.5|1820.28|1819.9|1819.71|1819.31|569
1644314700000|2022-02-08 10:05:00|1819.99|1819.49|1819.49|1818.99|1820.06|1819.64|1819.38|1818.96|493
1644315000000|2022-02-08 10:10:00|1819.48|1818.98|1819.39|1819.09|1819.76|1819.35|1819.34|1818.93|346
1644315300000|2022-02-08 10:15:00|1819.4|1819.1|1819.44|1818.94|1819.69|1819.29|1819.21|1818.78|390
1644315600000|2022-02-08 10:20:00|1819.45|1818.95|1820.13|1819.63|1820.13|1819.81|1819.14|1818.74|551
1644315900000|2022-02-08 10:25:00|1820.14|1819.64|1820.13|1819.63|1820.44|1820.02|1819.86|1819.44|623
1644316200000|2022-02-08 10:30:00|1820.12|1819.82|1820.99|1820.49|1821.34|1820.92|1820.1|1819.8|667
1644316500000|2022-02-08 10:35:00|1821|1820.5|1820.05|1819.55|1821.2|1820.8|1819.95|1819.45|442
1644316800000|2022-02-08 10:40:00|1820.04|1819.54|1819.5|1819|1820.12|1819.62|1818.96|1818.49|628
1644317100000|2022-02-08 10:45:00|1819.49|1818.99|1819.63|1819.13|1820.09|1819.71|1819.28|1818.88|553
1644317400000|2022-02-08 10:50:00|1819.62|1819.12|1818.9|1818.4|1819.74|1819.34|1818.73|1818.33|555
1644317700000|2022-02-08 10:55:00|1818.91|1818.41|1819.34|1818.84|1819.43|1818.93|1818.9|1818.4|474
1644318000000|2022-02-08 11:00:00|1819.37|1818.87|1818.74|1818.24|1819.43|1818.99|1818.6|1818.2|533
1644318300000|2022-02-08 11:05:00|1818.73|1818.23|1819.24|1818.74|1819.53|1819.15|1818.53|1818.03|414
1644318600000|2022-02-08 11:10:00|1819.25|1818.75|1818.84|1818.34|1819.61|1819.25|1818.64|1818.14|453
1644318900000|2022-02-08 11:15:00|1818.83|1818.33|1817.94|1817.64|1818.83|1818.33|1817.93|1817.52|510
1644319200000|2022-02-08 11:20:00|1818.04|1817.54|1818.16|1817.66|1818.65|1818.15|1817.55|1817.15|529
1644319500000|2022-02-08 11:25:00|1818.15|1817.65|1817.91|1817.41|1818.39|1817.94|1817.72|1817.27|446
1644319800000|2022-02-08 11:30:00|1817.93|1817.43|1818.21|1817.71|1818.28|1817.89|1817.85|1817.4|537
1644320100000|2022-02-08 11:35:00|1818.14|1817.64|1818.14|1817.64|1818.33|1817.9|1817.69|1817.3|505
1644320400000|2022-02-08 11:40:00|1818.15|1817.65|1818.52|1818.02|1818.82|1818.32|1817.8|1817.35|568
1644320700000|2022-02-08 11:45:00|1818.51|1818.01|1818.32|1817.82|1818.8|1818.3|1818.11|1817.63|528
1644321000000|2022-02-08 11:50:00|1818.31|1817.81|1818.05|1817.55|1818.62|1818.12|1817.97|1817.52|422
1644321300000|2022-02-08 11:55:00|1818.02|1817.52|1818.39|1817.89|1818.43|1817.99|1818.02|1817.52|460
1644321600000|2022-02-08 12:00:00|1818.4|1817.9|1817.66|1817.36|1818.56|1818.18|1817.56|1817.11|555
1644321900000|2022-02-08 12:05:00|1817.65|1817.35|1818.28|1817.78|1818.37|1817.87|1817.48|1817.07|594
1644322200000|2022-02-08 12:10:00|1818.29|1817.79|1818.54|1818.04|1818.86|1818.36|1818.14|1817.67|486
1644322500000|2022-02-08 12:15:00|1818.53|1818.03|1818.85|1818.35|1818.86|1818.51|1818.42|1818|494
1644322800000|2022-02-08 12:20:00|1818.86|1818.36|1818.17|1817.87|1818.98|1818.61|1817.87|1817.37|460
1644323100000|2022-02-08 12:25:00|1818.27|1817.77|1818.27|1817.77|1818.58|1818.16|1818.09|1817.63|361
1644323400000|2022-02-08 12:30:00|1818.18|1817.88|1818.26|1817.76|1818.59|1818.23|1817.9|1817.5|446
1644323700000|2022-02-08 12:35:00|1818.25|1817.75|1818.73|1818.23|1818.76|1818.37|1818.12|1817.67|545
1644324000000|2022-02-08 12:40:00|1818.72|1818.22|1818.92|1818.62|1819.29|1818.91|1818.59|1818.19|545
1644324300000|2022-02-08 12:45:00|1818.9|1818.6|1818.66|1818.16|1819.11|1818.71|1818.57|1818.12|500
1644324600000|2022-02-08 12:50:00|1818.69|1818.19|1818.7|1818.2|1818.79|1818.41|1817.71|1817.32|531
1644324900000|2022-02-08 12:55:00|1818.69|1818.19|1818.02|1817.52|1818.84|1818.42|1817.79|1817.39|593
1644325200000|2022-02-08 13:00:00|1818.03|1817.53|1818.52|1818.02|1819.08|1818.63|1817.67|1817.23|1006
1644325500000|2022-02-08 13:05:00|1818.51|1818.01|1819.4|1818.9|1819.86|1819.38|1818.32|1817.92|974
1644325800000|2022-02-08 13:10:00|1819.41|1818.91|1820.1|1819.8|1820.32|1819.93|1819.2|1818.8|647
1644326100000|2022-02-08 13:15:00|1820.11|1819.81|1820.14|1819.84|1820.27|1819.93|1819.79|1819.39|795
1644326400000|2022-02-08 13:20:00|1820.09|1819.79|1820.07|1819.57|1820.25|1819.87|1819.01|1818.71|863
1644326700000|2022-02-08 13:25:00|1820.06|1819.56|1820.04|1819.54|1820.3|1819.9|1819.53|1819.03|839
1644327000000|2022-02-08 13:30:00|1820.02|1819.52|1820.68|1820.18|1820.76|1820.34|1819.4|1818.94|960
1644327300000|2022-02-08 13:35:00|1820.69|1820.19|1821.86|1821.36|1823.27|1822.97|1820.66|1820.17|1481
1644327600000|2022-02-08 13:40:00|1821.92|1821.42|1821.35|1821.05|1822.74|1822.44|1820.92|1820.62|964
1644327900000|2022-02-08 13:45:00|1821.31|1821.01|1822.94|1822.44|1823.27|1822.87|1821.31|1820.94|1004
1644328200000|2022-02-08 13:50:00|1822.93|1822.43|1824.06|1823.56|1824.75|1824.4|1822.27|1821.82|1170
1644328500000|2022-02-08 13:55:00|1824.02|1823.72|1824.35|1823.85|1825.03|1824.61|1823.97|1823.63|1099
1644328800000|2022-02-08 14:00:00|1824.33|1823.83|1824.08|1823.58|1824.73|1824.35|1822.86|1822.38|1146
1644329100000|2022-02-08 14:05:00|1824.07|1823.57|1823.63|1823.13|1824.63|1824.18|1823.21|1822.82|1005
1644329400000|2022-02-08 14:10:00|1823.62|1823.12|1822.41|1822.11|1824.07|1823.64|1822.12|1821.72|1093
1644329700000|2022-02-08 14:15:00|1822.51|1822.01|1821.67|1821.17|1822.76|1822.33|1821.31|1820.98|1062
1644330000000|2022-02-08 14:20:00|1821.66|1821.16|1822.23|1821.73|1822.74|1822.24|1821.57|1821.09|922
1644330300000|2022-02-08 14:25:00|1822.24|1821.74|1822.11|1821.61|1822.43|1821.94|1821.73|1821.32|793
1644330600000|2022-02-08 14:30:00|1821.96|1821.66|1820.61|1820.11|1822.45|1821.95|1820.46|1820.07|1346
1644330900000|2022-02-08 14:35:00|1820.64|1820.14|1821.32|1821.02|1822.31|1821.81|1820.38|1819.88|1195
1644331200000|2022-02-08 14:40:00|1821.33|1821.03|1822.86|1822.36|1823.5|1823.1|1821.03|1820.64|1204
1644331500000|2022-02-08 14:45:00|1822.69|1822.39|1821.61|1821.11|1823.27|1822.83|1821.29|1820.97|1161
1644331800000|2022-02-08 14:50:00|1821.62|1821.31|1821.5|1821|1821.97|1821.58|1820.52|1820.17|1205
1644332100000|2022-02-08 14:55:00|1821.49|1820.99|1822.54|1822.04|1822.7|1822.22|1820.67|1820.17|1165
1644332400000|2022-02-08 15:00:00|1822.4|1822.1|1822.75|1822.25|1823.8|1823.43|1822.05|1821.63|1250
1644332700000|2022-02-08 15:05:00|1822.76|1822.26|1823.09|1822.79|1823.34|1822.94|1822.35|1821.85|1021
1644333000000|2022-02-08 15:10:00|1823.1|1822.8|1824.62|1824.32|1825.2|1824.82|1822.96|1822.57|1178
1644333300000|2022-02-08 15:15:00|1824.63|1824.33|1824.5|1824.2|1825.29|1824.81|1824.3|1823.85|1113
1644333600000|2022-02-08 15:20:00|1824.49|1824.19|1825.06|1824.76|1825.36|1825.02|1824.23|1823.89|909
1644333900000|2022-02-08 15:25:00|1825.05|1824.75|1827.46|1826.96|1827.67|1827.28|1825.05|1824.63|1224
1644334200000|2022-02-08 15:30:00|1827.44|1826.94|1827.57|1827.07|1828.65|1828.28|1826.63|1826.23|1270
1644334500000|2022-02-08 15:35:00|1827.56|1827.06|1826.34|1825.84|1827.93|1827.53|1826.16|1825.66|1197
1644334800000|2022-02-08 15:40:00|1826.31|1825.81|1826.71|1826.21|1827|1826.55|1826.01|1825.51|868
1644335100000|2022-02-08 15:45:00|1826.74|1826.24|1827.4|1826.9|1827.7|1827.3|1826.62|1826.2|1035
1644335400000|2022-02-08 15:50:00|1827.39|1826.89|1826.22|1825.72|1827.67|1827.3|1826.22|1825.72|1005
1644335700000|2022-02-08 15:55:00|1826.23|1825.73|1824.84|1824.34|1826.35|1825.94|1824.82|1824.32|906
1644336000000|2022-02-08 16:00:00|1824.83|1824.33|1825.06|1824.56|1826.07|1825.57|1824.72|1824.22|894
1644336300000|2022-02-08 16:05:00|1825.07|1824.57|1825.77|1825.27|1825.96|1825.46|1825.04|1824.54|769
1644336600000|2022-02-08 16:10:00|1825.78|1825.28|1826.72|1826.22|1826.74|1826.33|1825.76|1825.26|781
1644336900000|2022-02-08 16:15:00|1826.74|1826.24|1825.58|1825.08|1826.74|1826.35|1825.17|1824.67|742
1644337200000|2022-02-08 16:20:00|1825.57|1825.07|1825.85|1825.35|1826.13|1825.63|1825.52|1825.04|573
1644337500000|2022-02-08 16:25:00|1825.87|1825.37|1825.57|1825.07|1826.35|1825.85|1825.53|1825.03|612
1644337800000|2022-02-08 16:30:00|1825.58|1825.08|1825.92|1825.42|1826.24|1825.81|1825.33|1824.93|547
1644338100000|2022-02-08 16:35:00|1825.9|1825.4|1826.2|1825.7|1826.36|1825.92|1825.73|1825.32|498
1644338400000|2022-02-08 16:40:00|1826.22|1825.72|1825.8|1825.3|1826.52|1826.11|1825.34|1824.88|587
1644338700000|2022-02-08 16:45:00|1825.63|1825.33|1825.87|1825.37|1826.22|1825.83|1825.54|1825.08|585
1644339000000|2022-02-08 16:50:00|1825.86|1825.36|1826.42|1825.92|1826.73|1826.24|1825.74|1825.29|586
1644339300000|2022-02-08 16:55:00|1826.43|1825.93|1826.67|1826.17|1826.73|1826.33|1826.01|1825.51|540
1644339600000|2022-02-08 17:00:00|1826.68|1826.18|1826.89|1826.59|1827.03|1826.61|1826.54|1826.15|527
1644339900000|2022-02-08 17:05:00|1826.88|1826.58|1827.62|1827.12|1827.7|1827.3|1826.75|1826.36|546
1644340200000|2022-02-08 17:10:00|1827.6|1827.1|1828.02|1827.52|1828.05|1827.65|1827.6|1827.1|560
1644340500000|2022-02-08 17:15:00|1828|1827.5|1827.56|1827.06|1828.05|1827.55|1827.26|1826.85|611
1644340800000|2022-02-08 17:20:00|1827.57|1827.07|1827.6|1827.1|1827.88|1827.42|1827.49|1826.99|597
1644341100000|2022-02-08 17:25:00|1827.59|1827.09|1827.33|1826.83|1827.7|1827.22|1827.29|1826.8|513
1644341400000|2022-02-08 17:30:00|1827.34|1826.84|1827.69|1827.19|1827.84|1827.42|1827.3|1826.8|469
1644341700000|2022-02-08 17:35:00|1827.62|1827.12|1827.61|1827.11|1827.87|1827.45|1827.5|1827|370
1644342000000|2022-02-08 17:40:00|1827.62|1827.12|1827.5|1827|1827.86|1827.36|1827.36|1826.86|531
1644342300000|2022-02-08 17:45:00|1827.49|1826.99|1827.8|1827.3|1827.86|1827.42|1827.49|1826.99|419
1644342600000|2022-02-08 17:50:00|1827.81|1827.31|1828.08|1827.58|1828.12|1827.63|1827.7|1827.2|447
1644342900000|2022-02-08 17:55:00|1828.12|1827.62|1827.75|1827.25|1828.25|1827.75|1827.64|1827.14|562
1644343200000|2022-02-08 18:00:00|1827.77|1827.27|1827.92|1827.42|1828.41|1827.91|1827.73|1827.23|617
1644343500000|2022-02-08 18:05:00|1827.9|1827.4|1827.02|1826.52|1828.12|1827.62|1827.02|1826.52|574
1644343800000|2022-02-08 18:10:00|1827.03|1826.53|1826.87|1826.37|1827.34|1826.95|1826.75|1826.25|552
1644344100000|2022-02-08 18:15:00|1826.82|1826.32|1826.86|1826.36|1827.17|1826.67|1826.43|1825.93|603
1644344400000|2022-02-08 18:20:00|1826.85|1826.35|1826.53|1826.03|1827|1826.52|1826.48|1825.98|504
1644344700000|2022-02-08 18:25:00|1826.54|1826.04|1827.39|1826.89|1827.53|1827.03|1826.28|1825.83|729
1644345000000|2022-02-08 18:30:00|1827.4|1826.9|1827.5|1827|1827.63|1827.19|1827.26|1826.76|443
1644345300000|2022-02-08 18:35:00|1827.49|1826.99|1828.08|1827.58|1828.33|1827.85|1827.48|1826.98|417
1644345600000|2022-02-08 18:40:00|1828.07|1827.57|1828.06|1827.56|1828.21|1827.71|1827.96|1827.46|314
1644345900000|2022-02-08 18:45:00|1828.05|1827.55|1828.48|1827.98|1828.53|1828.03|1827.94|1827.44|413
1644346200000|2022-02-08 18:50:00|1828.47|1827.97|1828.35|1827.85|1828.62|1828.12|1828.26|1827.76|337
1644346500000|2022-02-08 18:55:00|1828.34|1827.84|1828.44|1827.94|1828.47|1827.97|1828.17|1827.67|430
1644346800000|2022-02-08 19:00:00|1828.45|1827.95|1828.94|1828.44|1829.06|1828.67|1828.36|1827.86|441
1644347100000|2022-02-08 19:05:00|1828.92|1828.42|1828.93|1828.43|1829.08|1828.68|1828.71|1828.22|572
1644347400000|2022-02-08 19:10:00|1828.92|1828.42|1828.95|1828.45|1829.08|1828.58|1828.6|1828.19|453
1644347700000|2022-02-08 19:15:00|1828.96|1828.46|1828.48|1827.98|1828.98|1828.58|1828.4|1827.95|386
1644348000000|2022-02-08 19:20:00|1828.49|1827.99|1827.56|1827.06|1828.73|1828.31|1827.35|1826.94|531
1644348300000|2022-02-08 19:25:00|1827.55|1827.05|1827.95|1827.45|1828.01|1827.61|1827.49|1827.03|385
1644348600000|2022-02-08 19:30:00|1827.96|1827.46|1827.96|1827.46|1828.19|1827.69|1827.75|1827.25|353
1644348900000|2022-02-08 19:35:00|1827.97|1827.47|1828.06|1827.56|1828.4|1827.9|1827.82|1827.33|419
1644349200000|2022-02-08 19:40:00|1828.05|1827.55|1827.81|1827.31|1828.3|1827.85|1827.78|1827.28|492
1644349500000|2022-02-08 19:45:00|1827.8|1827.3|1827.52|1827.02|1827.91|1827.44|1827.48|1826.98|451
1644349800000|2022-02-08 19:50:00|1827.51|1827.01|1827.47|1826.97|1827.66|1827.2|1827.24|1826.76|441
1644350100000|2022-02-08 19:55:00|1827.44|1826.94|1827.27|1826.77|1827.52|1827.08|1826.99|1826.58|585
1644350400000|2022-02-08 20:00:00|1827.26|1826.76|1827.19|1826.69|1827.41|1826.91|1827.04|1826.54|502
1644350700000|2022-02-08 20:05:00|1827.16|1826.66|1827.13|1826.63|1827.47|1827.04|1827.06|1826.56|452
1644351000000|2022-02-08 20:10:00|1827.15|1826.65|1827.43|1827.13|1827.58|1827.17|1827.07|1826.57|401
1644351300000|2022-02-08 20:15:00|1827.53|1827.03|1827.98|1827.48|1828.14|1827.67|1827.52|1827.02|439
1644351600000|2022-02-08 20:20:00|1827.99|1827.49|1827.9|1827.4|1828.12|1827.69|1827.77|1827.37|325
1644351900000|2022-02-08 20:25:00|1827.92|1827.42|1827.32|1826.82|1827.92|1827.51|1827.28|1826.78|354
1644352200000|2022-02-08 20:30:00|1827.33|1826.83|1827.18|1826.68|1827.62|1827.17|1827.18|1826.68|304
1644352500000|2022-02-08 20:35:00|1827.13|1826.63|1826.84|1826.34|1827.32|1826.82|1826.81|1826.31|385
1644352800000|2022-02-08 20:40:00|1826.85|1826.35|1827.1|1826.6|1827.65|1827.15|1826.85|1826.35|522
1644353100000|2022-02-08 20:45:00|1827.09|1826.59|1827.26|1826.76|1827.58|1827.11|1827.08|1826.58|382
1644353400000|2022-02-08 20:50:00|1827.19|1826.69|1827.35|1826.85|1827.43|1826.93|1827.07|1826.57|555
1644353700000|2022-02-08 20:55:00|1827.34|1826.84|1827.29|1826.79|1827.55|1827.16|1827.04|1826.64|675
1644354000000|2022-02-08 21:00:00|1827.31|1826.81|1827.19|1826.69|1827.34|1826.9|1827.06|1826.56|342
1644354300000|2022-02-08 21:05:00|1827.16|1826.66|1826.26|1825.76|1827.21|1826.71|1826.24|1825.74|253
1644354600000|2022-02-08 21:10:00|1826.27|1825.77|1826.61|1826.11|1826.62|1826.12|1826.12|1825.62|368
1644354900000|2022-02-08 21:15:00|1826.62|1826.12|1826.41|1825.91|1826.62|1826.15|1826.38|1825.88|318
1644355200000|2022-02-08 21:20:00|1826.4|1825.9|1826.31|1825.81|1826.42|1825.98|1826.19|1825.69|209
1644355500000|2022-02-08 21:25:00|1826.33|1825.83|1826.45|1825.95|1826.72|1826.22|1826.31|1825.81|206
1644355800000|2022-02-08 21:30:00|1826.46|1825.96|1826.19|1825.69|1826.51|1826.01|1826.17|1825.67|161
1644356100000|2022-02-08 21:35:00|1826.2|1825.7|1826.05|1825.55|1826.28|1825.78|1825.94|1825.44|245
1644356400000|2022-02-08 21:40:00|1826.08|1825.58|1826.39|1825.89|1826.42|1825.92|1826.06|1825.56|201
1644356700000|2022-02-08 21:45:00|1826.42|1825.92|1826.31|1825.81|1826.6|1826.1|1826.26|1825.76|163
1644357000000|2022-02-08 21:50:00|1826.3|1825.8|1826.35|1825.85|1826.44|1825.94|1826.25|1825.75|183
1644357300000|2022-02-08 21:55:00|1826.34|1825.84|1826.15|1825.65|1826.57|1826.07|1826.15|1825.65|231
1644361200000|2022-02-08 23:00:00|1826.07|1825.57|1826.02|1825.52|1826.33|1825.83|1825.79|1825.29|282
1644361500000|2022-02-08 23:05:00|1826.05|1825.55|1826.1|1825.6|1826.17|1825.67|1825.89|1825.39|192
1644361800000|2022-02-08 23:10:00|1826.11|1825.61|1826.5|1826|1826.52|1826.02|1826.03|1825.53|244
1644362100000|2022-02-08 23:15:00|1826.46|1825.96|1826.34|1825.84|1826.51|1826.01|1826.15|1825.65|140
1644362400000|2022-02-08 23:20:00|1826.31|1825.81|1826.25|1825.75|1826.45|1825.95|1826.05|1825.6|221
1644362700000|2022-02-08 23:25:00|1826.24|1825.74|1826.48|1825.98|1826.5|1826|1826.15|1825.65|159
1644363000000|2022-02-08 23:30:00|1826.49|1825.99|1826.48|1825.98|1826.57|1826.07|1826.41|1825.91|132
1644363300000|2022-02-08 23:35:00|1826.47|1825.97|1826.4|1825.9|1826.53|1826.03|1826.28|1825.78|145
1644363600000|2022-02-08 23:40:00|1826.43|1825.93|1826.43|1825.93|1826.49|1825.99|1826.18|1825.68|202
1644363900000|2022-02-08 23:45:00|1826.44|1825.94|1826.18|1825.68|1826.63|1826.13|1826.14|1825.64|226
1644364200000|2022-02-08 23:50:00|1826.16|1825.66|1826.28|1825.78|1826.41|1825.91|1826.11|1825.61|254
1644364500000|2022-02-08 23:55:00|1826.26|1825.76|1826.2|1825.7|1826.32|1825.82|1826.03|1825.53|240
1644364800000|2022-02-09 00:00:00|1826.22|1825.72|1825.92|1825.42|1826.3|1825.8|1825.64|1825.14|317
1644365100000|2022-02-09 00:05:00|1825.91|1825.41|1825.98|1825.48|1826.22|1825.72|1825.77|1825.27|244
1644365400000|2022-02-09 00:10:00|1825.97|1825.47|1825.79|1825.29|1826.22|1825.72|1825.76|1825.26|195
1644365700000|2022-02-09 00:15:00|1825.8|1825.3|1825.81|1825.31|1825.94|1825.44|1825.77|1825.27|236
1644366000000|2022-02-09 00:20:00|1825.8|1825.3|1825.77|1825.27|1825.97|1825.47|1825.71|1825.21|261
1644366300000|2022-02-09 00:25:00|1825.78|1825.28|1825.57|1825.07|1825.91|1825.41|1825.45|1824.95|255
1644366600000|2022-02-09 00:30:00|1825.58|1825.08|1825.6|1825.1|1825.7|1825.2|1825.41|1824.91|233
1644366900000|2022-02-09 00:35:00|1825.59|1825.09|1825.52|1825.02|1825.72|1825.22|1825.39|1824.89|194
1644367200000|2022-02-09 00:40:00|1825.51|1825.01|1825.46|1824.96|1825.57|1825.07|1825.39|1824.89|152
1644367500000|2022-02-09 00:45:00|1825.44|1824.94|1825.63|1825.13|1825.67|1825.17|1825.37|1824.87|216
1644367800000|2022-02-09 00:50:00|1825.64|1825.14|1825.78|1825.28|1825.84|1825.34|1825.5|1825|271
1644368100000|2022-02-09 00:55:00|1825.79|1825.29|1825.77|1825.27|1825.79|1825.29|1825.44|1824.94|223
1644368400000|2022-02-09 01:00:00|1825.76|1825.26|1826.04|1825.54|1826.21|1825.71|1825.46|1824.96|654
1644368700000|2022-02-09 01:05:00|1826.15|1825.65|1826.52|1826.02|1826.6|1826.1|1826.06|1825.56|435
1644369000000|2022-02-09 01:10:00|1826.49|1825.99|1826.58|1826.08|1827.11|1826.61|1826.33|1825.83|450
1644369300000|2022-02-09 01:15:00|1826.56|1826.06|1825.99|1825.49|1826.68|1826.18|1825.87|1825.37|493
1644369600000|2022-02-09 01:20:00|1825.97|1825.47|1826|1825.5|1826.12|1825.62|1825.83|1825.33|393
1644369900000|2022-02-09 01:25:00|1825.99|1825.49|1825.78|1825.28|1826.02|1825.52|1825.66|1825.16|333
1644370200000|2022-02-09 01:30:00|1825.8|1825.3|1826.09|1825.59|1826.26|1825.76|1825.8|1825.3|416
1644370500000|2022-02-09 01:35:00|1826.08|1825.58|1826.34|1825.84|1826.38|1825.88|1825.84|1825.34|395
1644370800000|2022-02-09 01:40:00|1826.35|1825.85|1826.74|1826.24|1826.85|1826.35|1826.12|1825.62|457
1644371100000|2022-02-09 01:45:00|1826.75|1826.25|1826.11|1825.61|1826.81|1826.31|1826.09|1825.59|367
1644371400000|2022-02-09 01:50:00|1826.13|1825.63|1826.17|1825.67|1826.79|1826.29|1825.93|1825.43|484
1644371700000|2022-02-09 01:55:00|1826.18|1825.68|1827.08|1826.58|1827.11|1826.61|1826.15|1825.65|515
1644372000000|2022-02-09 02:00:00|1827.07|1826.57|1827.84|1827.34|1827.88|1827.38|1827.07|1826.57|579
1644372300000|2022-02-09 02:05:00|1827.85|1827.35|1827.32|1826.82|1827.92|1827.42|1827.32|1826.82|401
1644372600000|2022-02-09 02:10:00|1827.3|1826.8|1827.42|1826.92|1827.55|1827.05|1827.21|1826.71|402
1644372900000|2022-02-09 02:15:00|1827.43|1826.93|1827.63|1827.13|1827.63|1827.13|1826.73|1826.28|464
1644373200000|2022-02-09 02:20:00|1827.69|1827.19|1828.01|1827.51|1828.19|1827.69|1827.62|1827.12|337
1644373500000|2022-02-09 02:25:00|1827.99|1827.49|1827.9|1827.4|1827.99|1827.49|1827.67|1827.17|229
1644373800000|2022-02-09 02:30:00|1827.91|1827.41|1828.29|1827.79|1828.29|1827.79|1827.9|1827.4|503
1644374100000|2022-02-09 02:35:00|1828.28|1827.78|1828.16|1827.66|1828.35|1827.85|1827.89|1827.39|605
1644374400000|2022-02-09 02:40:00|1828.17|1827.67|1827.54|1827.04|1828.5|1828|1827.39|1826.89|565
1644374700000|2022-02-09 02:45:00|1827.53|1827.03|1827.05|1826.55|1827.94|1827.44|1826.77|1826.27|673
1644375000000|2022-02-09 02:50:00|1827.06|1826.56|1827.67|1827.17|1827.71|1827.21|1827.06|1826.56|448
1644375300000|2022-02-09 02:55:00|1827.66|1827.16|1827.86|1827.36|1827.94|1827.44|1827.42|1826.92|344
1644375600000|2022-02-09 03:00:00|1827.87|1827.37|1828.29|1827.79|1828.55|1828.05|1827.85|1827.35|439
1644375900000|2022-02-09 03:05:00|1828.3|1827.8|1828.5|1828|1828.81|1828.31|1828.13|1827.63|521
1644376200000|2022-02-09 03:10:00|1828.51|1828.01|1828.21|1827.71|1828.99|1828.49|1828.18|1827.68|342
1644376500000|2022-02-09 03:15:00|1828.25|1827.75|1828.51|1828.01|1828.66|1828.16|1828.19|1827.69|338
1644376800000|2022-02-09 03:20:00|1828.5|1828|1828.79|1828.29|1828.9|1828.4|1828.46|1827.96|347
1644377100000|2022-02-09 03:25:00|1828.78|1828.28|1828.7|1828.2|1829.01|1828.51|1828.68|1828.18|339
1644377400000|2022-02-09 03:30:00|1828.71|1828.21|1828.9|1828.4|1828.98|1828.48|1828.42|1827.92|247
1644377700000|2022-02-09 03:35:00|1828.91|1828.41|1828.23|1827.73|1828.99|1828.49|1828.18|1827.68|387
1644378000000|2022-02-09 03:40:00|1828.25|1827.75|1828.1|1827.6|1828.61|1828.11|1827.92|1827.42|291
1644378300000|2022-02-09 03:45:00|1828.11|1827.61|1828.45|1827.95|1828.53|1828.03|1828.11|1827.61|272
1644378600000|2022-02-09 03:50:00|1828.44|1827.94|1828.41|1827.91|1828.61|1828.11|1828.37|1827.87|176
1644378900000|2022-02-09 03:55:00|1828.42|1827.92|1828.4|1827.9|1828.69|1828.19|1828.28|1827.78|156
1644379200000|2022-02-09 04:00:00|1828.39|1827.89|1828.68|1828.18|1828.8|1828.3|1828.37|1827.87|192
1644379500000|2022-02-09 04:05:00|1828.66|1828.16|1828.49|1827.99|1828.68|1828.18|1828.38|1827.88|176
1644379800000|2022-02-09 04:10:00|1828.51|1828.01|1828.36|1827.86|1828.65|1828.15|1828.32|1827.82|214
1644380100000|2022-02-09 04:15:00|1828.32|1827.82|1827.6|1827.1|1828.38|1827.88|1827.59|1827.09|290
1644380400000|2022-02-09 04:20:00|1827.69|1827.19|1827.78|1827.28|1827.96|1827.46|1827.58|1827.08|322
1644380700000|2022-02-09 04:25:00|1827.77|1827.27|1827.68|1827.18|1827.9|1827.4|1827.58|1827.08|256
1644381000000|2022-02-09 04:30:00|1827.69|1827.19|1828.11|1827.61|1828.23|1827.73|1827.66|1827.16|260
1644381300000|2022-02-09 04:35:00|1828.1|1827.6|1827.81|1827.31|1828.1|1827.6|1827.71|1827.21|231
1644381600000|2022-02-09 04:40:00|1827.82|1827.32|1827.98|1827.48|1828.04|1827.54|1827.67|1827.17|263
1644381900000|2022-02-09 04:45:00|1827.99|1827.49|1827.96|1827.46|1828.16|1827.66|1827.85|1827.35|280
1644382200000|2022-02-09 04:50:00|1827.95|1827.45|1827.6|1827.1|1828.08|1827.58|1827.58|1827.08|205
1644382500000|2022-02-09 04:55:00|1827.59|1827.09|1827.6|1827.1|1827.83|1827.33|1827.56|1827.06|212
1644382800000|2022-02-09 05:00:00|1827.59|1827.09|1827.56|1827.06|1827.7|1827.2|1827.47|1826.97|203
1644383100000|2022-02-09 05:05:00|1827.57|1827.07|1827.74|1827.24|1827.74|1827.24|1827.44|1826.94|232
1644383400000|2022-02-09 05:10:00|1827.7|1827.2|1827.75|1827.25|1827.85|1827.35|1827.53|1827.03|187
1644383700000|2022-02-09 05:15:00|1827.77|1827.27|1828.16|1827.66|1828.17|1827.67|1827.75|1827.25|232
1644384000000|2022-02-09 05:20:00|1828.17|1827.67|1828.18|1827.68|1828.46|1827.96|1828.14|1827.64|260
1644384300000|2022-02-09 05:25:00|1828.19|1827.69|1828.27|1827.77|1828.31|1827.81|1828.11|1827.61|191
1644384600000|2022-02-09 05:30:00|1828.24|1827.74|1828.02|1827.52|1828.59|1828.09|1827.98|1827.48|406
1644384900000|2022-02-09 05:35:00|1828.01|1827.51|1828.61|1828.11|1828.66|1828.16|1827.98|1827.48|269
1644385200000|2022-02-09 05:40:00|1828.54|1828.04|1828.74|1828.24|1828.86|1828.36|1828.27|1827.77|218
1644385500000|2022-02-09 05:45:00|1828.73|1828.23|1829.03|1828.53|1829.44|1828.94|1828.65|1828.15|382
1644385800000|2022-02-09 05:50:00|1829.02|1828.52|1828.77|1828.27|1829.13|1828.63|1828.59|1828.09|337
1644386100000|2022-02-09 05:55:00|1828.76|1828.26|1827.77|1827.27|1828.86|1828.37|1827.72|1827.22|541
1644386400000|2022-02-09 06:00:00|1827.76|1827.26|1828.04|1827.54|1828.04|1827.54|1827.64|1827.14|455
1644386700000|2022-02-09 06:05:00|1828.03|1827.53|1827.77|1827.27|1828.3|1827.8|1827.73|1827.23|405
1644387000000|2022-02-09 06:10:00|1827.78|1827.28|1827.73|1827.23|1827.93|1827.43|1827.14|1826.64|621
1644387300000|2022-02-09 06:15:00|1827.72|1827.22|1827.73|1827.23|1828.5|1828|1827.69|1827.19|578
1644387600000|2022-02-09 06:20:00|1827.72|1827.22|1827.13|1826.63|1827.72|1827.22|1827.12|1826.62|385
1644387900000|2022-02-09 06:25:00|1827.12|1826.62|1826.92|1826.42|1827.61|1827.11|1826.89|1826.39|481
1644388200000|2022-02-09 06:30:00|1826.91|1826.41|1827.05|1826.55|1827.53|1827.03|1826.91|1826.41|400
1644388500000|2022-02-09 06:35:00|1827.04|1826.54|1827.33|1826.83|1827.35|1826.85|1826.74|1826.24|339
1644388800000|2022-02-09 06:40:00|1827.34|1826.84|1827.64|1827.14|1827.88|1827.47|1827.33|1826.83|404
1644389100000|2022-02-09 06:45:00|1827.66|1827.16|1827.36|1826.86|1827.81|1827.31|1827.04|1826.54|425
1644389400000|2022-02-09 06:50:00|1827.37|1826.87|1827.54|1827.04|1827.67|1827.19|1827.15|1826.65|410
1644389700000|2022-02-09 06:55:00|1827.56|1827.06|1827.77|1827.27|1827.95|1827.61|1827.39|1826.92|562
1644390000000|2022-02-09 07:00:00|1827.79|1827.29|1827.66|1827.16|1828.58|1828.08|1827.57|1827.07|701
1644390300000|2022-02-09 07:05:00|1827.65|1827.15|1828.31|1827.81|1828.38|1827.88|1827.64|1827.14|460
1644390600000|2022-02-09 07:10:00|1828.37|1827.87|1827.61|1827.11|1828.54|1828.04|1827.42|1826.92|418
1644390900000|2022-02-09 07:15:00|1827.64|1827.14|1827.59|1827.09|1827.87|1827.37|1827.44|1826.94|534
1644391200000|2022-02-09 07:20:00|1827.65|1827.15|1827.18|1826.68|1827.86|1827.36|1827.17|1826.67|532
1644391500000|2022-02-09 07:25:00|1827.19|1826.69|1827.2|1826.7|1827.37|1826.87|1827.01|1826.51|575
1644391800000|2022-02-09 07:30:00|1827.21|1826.71|1826.97|1826.47|1827.24|1826.74|1826.68|1826.18|560
1644392100000|2022-02-09 07:35:00|1826.96|1826.46|1826.65|1826.15|1827.1|1826.6|1826.57|1826.07|600
1644392400000|2022-02-09 07:40:00|1826.66|1826.16|1826.18|1825.68|1826.95|1826.45|1826.05|1825.55|696
1644392700000|2022-02-09 07:45:00|1826.17|1825.67|1826.92|1826.42|1827.04|1826.54|1826.07|1825.57|586
1644393000000|2022-02-09 07:50:00|1826.94|1826.44|1826.63|1826.13|1826.96|1826.46|1826.29|1825.79|543
1644393300000|2022-02-09 07:55:00|1826.58|1826.08|1827.02|1826.52|1827.14|1826.64|1826.44|1825.96|576
1644393600000|2022-02-09 08:00:00|1827.03|1826.53|1827.27|1826.77|1828.55|1828.05|1826.83|1826.33|859
1644393900000|2022-02-09 08:05:00|1827.28|1826.78|1826.91|1826.41|1827.34|1826.92|1826.83|1826.34|602
1644394200000|2022-02-09 08:10:00|1826.98|1826.48|1827.21|1826.71|1827.26|1826.76|1826.6|1826.13|631
1644394500000|2022-02-09 08:15:00|1827.22|1826.72|1827.01|1826.51|1827.71|1827.32|1826.6|1826.1|608
1644394800000|2022-02-09 08:20:00|1827|1826.5|1827.1|1826.6|1827.67|1827.17|1826.85|1826.35|595
1644395100000|2022-02-09 08:25:00|1827.11|1826.61|1827.53|1827.03|1827.98|1827.48|1827.04|1826.54|654
1644395400000|2022-02-09 08:30:00|1827.54|1827.04|1827.42|1826.92|1827.75|1827.35|1826.77|1826.28|595
1644395700000|2022-02-09 08:35:00|1827.41|1826.91|1827.62|1827.12|1827.92|1827.42|1827.21|1826.78|753
1644396000000|2022-02-09 08:40:00|1827.61|1827.11|1828.04|1827.54|1828.06|1827.56|1827.42|1827.01|505
1644396300000|2022-02-09 08:45:00|1828.03|1827.53|1827.68|1827.18|1828.16|1827.66|1827.36|1826.89|624
1644396600000|2022-02-09 08:50:00|1827.67|1827.17|1827.12|1826.62|1827.77|1827.33|1826.82|1826.39|501
1644396900000|2022-02-09 08:55:00|1827.11|1826.61|1826.69|1826.19|1827.21|1826.76|1826.46|1826.03|511
1644397200000|2022-02-09 09:00:00|1826.74|1826.24|1826.8|1826.3|1827.2|1826.74|1826.47|1825.97|497
1644397500000|2022-02-09 09:05:00|1826.81|1826.31|1827.22|1826.72|1827.32|1826.91|1826.81|1826.31|431
1644397800000|2022-02-09 09:10:00|1827.21|1826.71|1827.33|1826.83|1827.53|1827.07|1827.06|1826.56|397
1644398100000|2022-02-09 09:15:00|1827.34|1826.84|1827.65|1827.15|1827.82|1827.4|1826.89|1826.49|469
1644398400000|2022-02-09 09:20:00|1827.67|1827.17|1827.71|1827.21|1827.95|1827.45|1827.52|1827.1|416
1644398700000|2022-02-09 09:25:00|1827.73|1827.23|1827.75|1827.25|1827.94|1827.52|1827.59|1827.17|390
1644399000000|2022-02-09 09:30:00|1827.76|1827.26|1827.15|1826.85|1827.84|1827.34|1827.12|1826.64|480
1644399300000|2022-02-09 09:35:00|1827.13|1826.83|1827.58|1827.08|1827.6|1827.12|1827.11|1826.67|482
1644399600000|2022-02-09 09:40:00|1827.57|1827.07|1827.54|1827.04|1827.69|1827.21|1827.29|1826.89|528
1644399900000|2022-02-09 09:45:00|1827.45|1827.15|1827.61|1827.11|1827.94|1827.44|1827.32|1826.9|420
1644400200000|2022-02-09 09:50:00|1827.63|1827.13|1827.95|1827.45|1827.95|1827.45|1827.47|1827.08|271
1644400500000|2022-02-09 09:55:00|1827.94|1827.44|1828.06|1827.56|1828.16|1827.66|1827.77|1827.27|355
1644400800000|2022-02-09 10:00:00|1828.05|1827.55|1828.38|1827.88|1828.5|1828.08|1827.86|1827.36|415
1644401100000|2022-02-09 10:05:00|1828.35|1827.85|1828.33|1827.83|1828.69|1828.19|1828.25|1827.75|417
1644401400000|2022-02-09 10:10:00|1828.28|1827.78|1827.59|1827.09|1828.5|1828|1827.56|1827.06|568
1644401700000|2022-02-09 10:15:00|1827.56|1827.06|1827.62|1827.12|1827.84|1827.34|1827.4|1826.9|408
1644402000000|2022-02-09 10:20:00|1827.61|1827.11|1827.48|1826.98|1827.77|1827.27|1827.47|1826.97|408
1644402300000|2022-02-09 10:25:00|1827.46|1826.96|1827.85|1827.35|1827.86|1827.36|1827.24|1826.74|421
1644402600000|2022-02-09 10:30:00|1827.84|1827.34|1828|1827.5|1828.44|1827.94|1827.65|1827.15|436
1644402900000|2022-02-09 10:35:00|1827.99|1827.49|1827.38|1826.88|1828.09|1827.59|1827.05|1826.7|369
1644403200000|2022-02-09 10:40:00|1827.37|1826.87|1827.29|1826.79|1827.4|1826.9|1827.07|1826.57|346
1644403500000|2022-02-09 10:45:00|1827.28|1826.78|1827.34|1826.84|1827.4|1826.9|1827.1|1826.6|328
1644403800000|2022-02-09 10:50:00|1827.33|1826.83|1827.38|1826.88|1827.84|1827.53|1827.24|1826.74|407
1644404100000|2022-02-09 10:55:00|1827.37|1826.87|1827.21|1826.71|1827.58|1827.16|1827.1|1826.62|332
1644404400000|2022-02-09 11:00:00|1827.2|1826.7|1826.99|1826.49|1827.42|1826.92|1826.9|1826.4|452
1644404700000|2022-02-09 11:05:00|1826.97|1826.47|1827.01|1826.51|1827.28|1826.78|1826.78|1826.28|364
1644405000000|2022-02-09 11:10:00|1827|1826.5|1826.51|1826.01|1827.31|1826.81|1826.24|1825.82|501
1644405300000|2022-02-09 11:15:00|1826.52|1826.02|1826.65|1826.15|1826.74|1826.24|1826.38|1825.88|448
1644405600000|2022-02-09 11:20:00|1826.68|1826.18|1826.35|1825.85|1826.72|1826.31|1826.35|1825.85|328
1644405900000|2022-02-09 11:25:00|1826.36|1825.86|1826.87|1826.37|1827.07|1826.57|1826.24|1825.82|375
1644406200000|2022-02-09 11:30:00|1826.86|1826.36|1826.61|1826.11|1826.92|1826.42|1826.52|1826.09|412
1644406500000|2022-02-09 11:35:00|1826.62|1826.12|1826.6|1826.1|1826.65|1826.15|1826.04|1825.54|519
1644406800000|2022-02-09 11:40:00|1826.63|1826.13|1826.65|1826.15|1827.03|1826.53|1826.51|1826.01|484
1644407100000|2022-02-09 11:45:00|1826.63|1826.13|1826.86|1826.36|1826.92|1826.42|1825.98|1825.48|627
1644407400000|2022-02-09 11:50:00|1826.85|1826.35|1826.74|1826.24|1827.03|1826.53|1826.43|1826.01|456
1644407700000|2022-02-09 11:55:00|1826.73|1826.23|1827.16|1826.66|1827.61|1827.11|1826.62|1826.12|591
1644408000000|2022-02-09 12:00:00|1827.18|1826.68|1827.9|1827.4|1828.02|1827.52|1827.09|1826.59|854
1644408300000|2022-02-09 12:05:00|1827.85|1827.35|1827.67|1827.17|1827.91|1827.41|1827.51|1827.01|796
1644408600000|2022-02-09 12:10:00|1827.66|1827.16|1827.59|1827.09|1827.95|1827.45|1827.39|1826.89|595
1644408900000|2022-02-09 12:15:00|1827.6|1827.1|1828.01|1827.51|1828.12|1827.62|1827.52|1827.02|517
1644409200000|2022-02-09 12:20:00|1827.99|1827.49|1827.58|1827.08|1828.06|1827.56|1827.47|1826.97|602
1644409500000|2022-02-09 12:25:00|1827.57|1827.07|1827.32|1826.82|1827.72|1827.22|1827.25|1826.75|658
1644409800000|2022-02-09 12:30:00|1827.33|1826.83|1827.29|1826.79|1827.65|1827.15|1827.16|1826.66|564
1644410100000|2022-02-09 12:35:00|1827.28|1826.78|1826.89|1826.39|1827.38|1826.88|1826.48|1825.98|598
1644410400000|2022-02-09 12:40:00|1826.9|1826.4|1826.9|1826.4|1827.09|1826.59|1826.74|1826.24|579
1644410700000|2022-02-09 12:45:00|1826.91|1826.41|1826.96|1826.46|1827.46|1826.96|1826.79|1826.29|538
1644411000000|2022-02-09 12:50:00|1826.94|1826.44|1826.88|1826.38|1827.34|1826.84|1826.87|1826.37|399
1644411300000|2022-02-09 12:55:00|1826.87|1826.37|1828.43|1827.93|1828.75|1828.25|1826.77|1826.27|736
1644411600000|2022-02-09 13:00:00|1828.51|1828.01|1831.34|1830.84|1832.92|1832.42|1828.51|1828.01|1551
1644411900000|2022-02-09 13:05:00|1831.33|1830.83|1830.15|1829.65|1831.74|1831.24|1829.69|1829.19|1075
1644412200000|2022-02-09 13:10:00|1830.17|1829.67|1830.58|1830.08|1830.9|1830.4|1829.3|1828.8|1098
1644412500000|2022-02-09 13:15:00|1830.57|1830.07|1830.04|1829.54|1831.02|1830.52|1829.92|1829.42|1050
1644412800000|2022-02-09 13:20:00|1829.94|1829.44|1830.6|1830.1|1831.79|1831.29|1829.34|1828.84|1246
1644413100000|2022-02-09 13:25:00|1830.58|1830.08|1830.99|1830.49|1832.53|1832.03|1830.58|1830.08|1196
1644413400000|2022-02-09 13:30:00|1830.98|1830.48|1830.69|1830.19|1831.7|1831.2|1830.13|1829.63|1092
1644413700000|2022-02-09 13:35:00|1830.67|1830.17|1830.26|1829.76|1830.89|1830.39|1829.92|1829.42|935
1644414000000|2022-02-09 13:40:00|1830.28|1829.78|1828.19|1827.69|1830.28|1829.78|1827.75|1827.25|1233
1644414300000|2022-02-09 13:45:00|1828.31|1827.81|1829.03|1828.53|1829.57|1829.07|1828.13|1827.63|961
1644414600000|2022-02-09 13:50:00|1829.05|1828.55|1827.55|1827.05|1829.08|1828.58|1827.13|1826.63|951
1644414900000|2022-02-09 13:55:00|1827.58|1827.08|1826.31|1825.81|1828.07|1827.57|1826.24|1825.74|995
1644415200000|2022-02-09 14:00:00|1826.28|1825.78|1826.09|1825.59|1827.33|1826.83|1824.91|1824.51|1104
1644415500000|2022-02-09 14:05:00|1826.13|1825.63|1827.44|1826.94|1827.62|1827.12|1825.79|1825.29|943
1644415800000|2022-02-09 14:10:00|1827.32|1826.82|1826.97|1826.47|1828.35|1827.86|1826.76|1826.26|910
1644416100000|2022-02-09 14:15:00|1826.98|1826.48|1827.69|1827.19|1827.94|1827.44|1826.89|1826.39|797
1644416400000|2022-02-09 14:20:00|1827.72|1827.22|1827.85|1827.35|1828.84|1828.34|1827.71|1827.21|943
1644416700000|2022-02-09 14:25:00|1827.87|1827.37|1828.11|1827.61|1828.69|1828.19|1827.54|1827.04|895
1644417000000|2022-02-09 14:30:00|1828.04|1827.54|1827.66|1827.16|1828.91|1828.41|1827.06|1826.56|1283
1644417300000|2022-02-09 14:35:00|1827.67|1827.17|1827.49|1826.99|1827.96|1827.57|1826.81|1826.4|1096
1644417600000|2022-02-09 14:40:00|1827.44|1826.94|1829.27|1828.77|1829.38|1828.94|1827.37|1826.87|1022
1644417900000|2022-02-09 14:45:00|1829.25|1828.75|1829.53|1829.03|1831.32|1831.02|1828.95|1828.53|1450
1644418200000|2022-02-09 14:50:00|1829.52|1829.02|1828.02|1827.52|1829.53|1829.03|1827.27|1826.79|1037
1644418500000|2022-02-09 14:55:00|1828.01|1827.51|1828.93|1828.43|1829.35|1828.85|1827.5|1827|1049
1644418800000|2022-02-09 15:00:00|1828.94|1828.44|1828.28|1827.78|1829.37|1828.87|1827.45|1827.15|1172
1644419100000|2022-02-09 15:05:00|1828.36|1827.86|1828.64|1828.14|1829.22|1828.74|1828.03|1827.53|948
1644419400000|2022-02-09 15:10:00|1828.66|1828.16|1829.17|1828.87|1829.41|1828.91|1828.22|1827.72|876
1644419700000|2022-02-09 15:15:00|1829.18|1828.88|1830.4|1830.1|1831.05|1830.55|1828.7|1828.26|851
1644420000000|2022-02-09 15:20:00|1830.5|1830|1830.06|1829.56|1831.73|1831.25|1829.77|1829.27|1091
1644420300000|2022-02-09 15:25:00|1830.07|1829.57|1831.56|1831.06|1831.88|1831.41|1829.68|1829.18|992
1644420600000|2022-02-09 15:30:00|1831.57|1831.07|1830.55|1830.05|1831.69|1831.19|1830.35|1829.85|940
1644420900000|2022-02-09 15:35:00|1830.57|1830.07|1829.24|1828.74|1830.87|1830.37|1828.89|1828.39|775
1644421200000|2022-02-09 15:40:00|1829.23|1828.73|1828.55|1828.05|1829.43|1828.93|1828.49|1828.02|732
1644421500000|2022-02-09 15:45:00|1828.54|1828.04|1828.67|1828.17|1828.93|1828.43|1828.15|1827.68|779
1644421800000|2022-02-09 15:50:00|1828.66|1828.16|1829.08|1828.58|1829.52|1829.05|1828.54|1828.1|695
1644422100000|2022-02-09 15:55:00|1829.06|1828.56|1828.73|1828.23|1829.21|1828.81|1828.42|1828.03|888
1644422400000|2022-02-09 16:00:00|1828.76|1828.26|1829.61|1829.11|1829.99|1829.49|1828.52|1828.15|685
1644422700000|2022-02-09 16:05:00|1829.6|1829.1|1830.24|1829.74|1830.52|1830.12|1829.16|1828.8|640
1644423000000|2022-02-09 16:10:00|1830.26|1829.76|1830.87|1830.37|1830.87|1830.4|1830.04|1829.7|812
1644423300000|2022-02-09 16:15:00|1830.86|1830.36|1829.92|1829.42|1830.99|1830.6|1829.87|1829.4|619
1644423600000|2022-02-09 16:20:00|1829.9|1829.4|1830.84|1830.34|1831.11|1830.65|1829.82|1829.32|651
1644423900000|2022-02-09 16:25:00|1830.76|1830.46|1830.93|1830.43|1831.05|1830.63|1830.58|1830.12|521
1644424200000|2022-02-09 16:30:00|1830.92|1830.42|1831.5|1831.2|1831.76|1831.34|1830.8|1830.42|618
1644424500000|2022-02-09 16:35:00|1831.41|1831.11|1832.13|1831.63|1832.28|1831.84|1831.08|1830.7|689
1644424800000|2022-02-09 16:40:00|1832.12|1831.62|1833.21|1832.71|1833.36|1832.86|1832.02|1831.52|664
1644425100000|2022-02-09 16:45:00|1833.23|1832.73|1833.07|1832.57|1833.65|1833.15|1832.82|1832.32|689
1644425400000|2022-02-09 16:50:00|1833.06|1832.56|1833.18|1832.68|1833.68|1833.18|1833.05|1832.55|746
1644425700000|2022-02-09 16:55:00|1833.17|1832.67|1832.83|1832.33|1833.41|1832.91|1832.3|1831.92|741
1644426000000|2022-02-09 17:00:00|1832.88|1832.38|1834.67|1834.17|1834.83|1834.46|1832.86|1832.36|902
1644426300000|2022-02-09 17:05:00|1834.69|1834.19|1834.39|1833.89|1835.08|1834.61|1834.14|1833.71|768
1644426600000|2022-02-09 17:10:00|1834.36|1833.86|1834.32|1833.82|1834.48|1834.14|1833.84|1833.41|599
1644426900000|2022-02-09 17:15:00|1834.33|1833.83|1834.54|1834.04|1834.58|1834.08|1833.91|1833.41|544
1644427200000|2022-02-09 17:20:00|1834.53|1834.03|1834.48|1833.98|1834.88|1834.38|1834.47|1833.97|430
1644427500000|2022-02-09 17:25:00|1834.47|1833.97|1835.75|1835.25|1836.03|1835.66|1834.3|1833.82|837
1644427800000|2022-02-09 17:30:00|1835.76|1835.26|1835.5|1835|1835.98|1835.48|1834.86|1834.37|1055
1644428100000|2022-02-09 17:35:00|1835.52|1835.02|1835.19|1834.69|1836.13|1835.65|1835.02|1834.54|865
1644428400000|2022-02-09 17:40:00|1835.17|1834.67|1835.25|1834.75|1835.28|1834.88|1834.86|1834.36|681
1644428700000|2022-02-09 17:45:00|1835.27|1834.77|1834.77|1834.27|1835.3|1834.89|1834.6|1834.1|458
1644429000000|2022-02-09 17:50:00|1834.78|1834.28|1834.48|1833.98|1834.94|1834.44|1834.4|1833.9|470
1644429300000|2022-02-09 17:55:00|1834.49|1833.99|1834.42|1833.92|1834.69|1834.19|1834.27|1833.77|562
1644429600000|2022-02-09 18:00:00|1834.41|1833.91|1834.7|1834.2|1835.87|1835.48|1834.08|1833.58|1045
1644429900000|2022-02-09 18:05:00|1834.69|1834.19|1835.09|1834.59|1835.1|1834.6|1834.31|1833.81|836
1644430200000|2022-02-09 18:10:00|1835.08|1834.58|1835.22|1834.72|1835.35|1834.93|1834.8|1834.4|639
1644430500000|2022-02-09 18:15:00|1835.23|1834.73|1835.46|1834.96|1835.83|1835.41|1835.16|1834.72|625
1644430800000|2022-02-09 18:20:00|1835.43|1834.93|1835.58|1835.08|1835.79|1835.38|1835.16|1834.74|760
1644431100000|2022-02-09 18:25:00|1835.59|1835.09|1835.78|1835.48|1836|1835.66|1835.12|1834.65|826
1644431400000|2022-02-09 18:30:00|1835.77|1835.47|1835.37|1834.87|1836.09|1835.59|1834.96|1834.46|611
1644431700000|2022-02-09 18:35:00|1835.36|1834.86|1834.53|1834.03|1835.38|1834.88|1834.09|1833.59|517
1644432000000|2022-02-09 18:40:00|1834.5|1834|1834.56|1834.06|1834.82|1834.32|1834.2|1833.7|383
1644432300000|2022-02-09 18:45:00|1834.57|1834.07|1834.9|1834.4|1834.94|1834.44|1834.53|1834.03|319
1644432600000|2022-02-09 18:50:00|1834.89|1834.39|1834.94|1834.44|1834.98|1834.63|1834.65|1834.15|289
1644432900000|2022-02-09 18:55:00|1834.93|1834.43|1834.93|1834.43|1835.01|1834.56|1834.65|1834.15|289
1644433200000|2022-02-09 19:00:00|1834.94|1834.44|1834.02|1833.52|1834.96|1834.55|1833.98|1833.48|434
1644433500000|2022-02-09 19:05:00|1834|1833.5|1834.39|1833.89|1834.39|1833.92|1833.96|1833.5|317
1644433800000|2022-02-09 19:10:00|1834.36|1833.86|1834.46|1833.96|1834.6|1834.19|1833.77|1833.31|478
1644434100000|2022-02-09 19:15:00|1834.39|1833.89|1833.96|1833.46|1834.59|1834.2|1833.89|1833.43|428
1644434400000|2022-02-09 19:20:00|1833.97|1833.47|1834.02|1833.52|1834.03|1833.64|1833.73|1833.35|350
1644434700000|2022-02-09 19:25:00|1834.03|1833.53|1833.98|1833.48|1834.24|1833.87|1833.8|1833.34|395
1644435000000|2022-02-09 19:30:00|1833.99|1833.49|1833.7|1833.2|1834.16|1833.66|1833.51|1833.06|438
1644435300000|2022-02-09 19:35:00|1833.69|1833.19|1833.72|1833.22|1833.8|1833.32|1833.45|1832.95|389
1644435600000|2022-02-09 19:40:00|1833.68|1833.18|1833.68|1833.18|1834.24|1833.83|1833.62|1833.18|438
1644435900000|2022-02-09 19:45:00|1833.69|1833.19|1833.72|1833.22|1833.86|1833.46|1833.57|1833.1|276
1644436200000|2022-02-09 19:50:00|1833.71|1833.21|1834.06|1833.56|1834.27|1833.77|1833.69|1833.19|407
1644436500000|2022-02-09 19:55:00|1834.08|1833.58|1833.63|1833.13|1834.08|1833.58|1833.27|1832.87|450
1644436800000|2022-02-09 20:00:00|1833.59|1833.29|1833.37|1832.87|1833.76|1833.38|1833.19|1832.8|503
1644437100000|2022-02-09 20:05:00|1833.38|1832.88|1832.94|1832.44|1833.46|1832.96|1832.86|1832.44|475
1644437400000|2022-02-09 20:10:00|1832.91|1832.41|1832.63|1832.13|1833.51|1833.01|1832.52|1832.02|515
1644437700000|2022-02-09 20:15:00|1832.64|1832.14|1832.32|1831.82|1832.68|1832.18|1831.48|1830.98|776
1644438000000|2022-02-09 20:20:00|1832.04|1831.74|1832.23|1831.73|1832.44|1831.94|1831.71|1831.21|477
1644438300000|2022-02-09 20:25:00|1832.19|1831.69|1832.06|1831.56|1832.22|1831.77|1831.56|1831.14|476
1644438600000|2022-02-09 20:30:00|1832.04|1831.54|1832.82|1832.32|1833.08|1832.58|1831.97|1831.47|537
1644438900000|2022-02-09 20:35:00|1832.83|1832.33|1833.06|1832.56|1833.13|1832.63|1832.69|1832.26|314
1644439200000|2022-02-09 20:40:00|1833.07|1832.57|1832.92|1832.42|1833.28|1832.88|1832.78|1832.3|433
1644439500000|2022-02-09 20:45:00|1832.73|1832.43|1832.57|1832.07|1833.75|1833.26|1832.41|1831.96|576
1644439800000|2022-02-09 20:50:00|1832.56|1832.06|1833.08|1832.58|1833.36|1832.86|1832.4|1832.02|657
1644440100000|2022-02-09 20:55:00|1833.09|1832.59|1833.61|1833.11|1833.61|1833.21|1832.89|1832.39|560
1644440400000|2022-02-09 21:00:00|1833.6|1833.1|1833|1832.5|1833.61|1833.2|1832.96|1832.46|433
1644440700000|2022-02-09 21:05:00|1833.01|1832.51|1833.22|1832.72|1833.24|1832.74|1832.78|1832.39|281
1644441000000|2022-02-09 21:10:00|1833.19|1832.69|1833.13|1832.63|1833.3|1832.8|1832.92|1832.42|236
1644441300000|2022-02-09 21:15:00|1833.11|1832.61|1832.95|1832.45|1833.19|1832.69|1832.76|1832.26|234
1644441600000|2022-02-09 21:20:00|1832.96|1832.46|1833.04|1832.54|1833.06|1832.64|1832.87|1832.37|146
1644441900000|2022-02-09 21:25:00|1833.05|1832.55|1833|1832.5|1833.12|1832.62|1832.9|1832.4|170
1644442200000|2022-02-09 21:30:00|1832.99|1832.49|1833.17|1832.67|1833.22|1832.72|1832.99|1832.49|129
1644442500000|2022-02-09 21:35:00|1833.16|1832.66|1832.96|1832.46|1833.19|1832.69|1832.76|1832.26|194
1644442800000|2022-02-09 21:40:00|1832.97|1832.47|1832.98|1832.48|1833.04|1832.54|1832.78|1832.28|170
1644443100000|2022-02-09 21:45:00|1832.95|1832.45|1833.12|1832.62|1833.18|1832.68|1832.81|1832.31|224
1644443400000|2022-02-09 21:50:00|1833.11|1832.61|1833.27|1832.77|1833.38|1832.88|1833.11|1832.61|164
1644443700000|2022-02-09 21:55:00|1833.28|1832.78|1833.64|1833.14|1833.64|1833.14|1833.03|1832.53|192
1644447600000|2022-02-09 23:00:00|1833.44|1832.94|1833.13|1832.63|1833.51|1833.01|1833.13|1832.63|276
1644447900000|2022-02-09 23:05:00|1833.1|1832.6|1833.22|1832.72|1833.31|1832.81|1833.09|1832.59|161
1644448200000|2022-02-09 23:10:00|1833.21|1832.71|1833.32|1832.82|1833.41|1832.91|1833.15|1832.65|171
1644448500000|2022-02-09 23:15:00|1833.33|1832.83|1833.23|1832.73|1833.41|1832.91|1833.12|1832.62|167
1644448800000|2022-02-09 23:20:00|1833.22|1832.72|1833.61|1833.11|1833.8|1833.3|1833.22|1832.72|147
1644449100000|2022-02-09 23:25:00|1833.62|1833.12|1833.77|1833.27|1833.82|1833.32|1833.6|1833.1|123
1644449400000|2022-02-09 23:30:00|1833.76|1833.26|1833.46|1832.96|1833.77|1833.27|1833.4|1832.9|214
1644449700000|2022-02-09 23:35:00|1833.47|1832.97|1833.17|1832.67|1833.47|1832.97|1833.16|1832.66|179
1644450000000|2022-02-09 23:40:00|1833.18|1832.68|1833.1|1832.6|1833.21|1832.71|1833.06|1832.56|126
1644450300000|2022-02-09 23:45:00|1833.11|1832.61|1833.03|1832.53|1833.3|1832.8|1832.86|1832.46|177
1644450600000|2022-02-09 23:50:00|1833.02|1832.52|1832.91|1832.41|1833.14|1832.67|1832.87|1832.37|169
1644450900000|2022-02-09 23:55:00|1832.89|1832.39|1832.86|1832.36|1833.08|1832.58|1832.85|1832.35|169
1644451200000|2022-02-10 00:00:00|1832.85|1832.35|1832.66|1832.16|1832.95|1832.45|1832.53|1832.03|401
1644451500000|2022-02-10 00:05:00|1832.68|1832.18|1832.58|1832.08|1832.85|1832.35|1832.5|1832|228
1644451800000|2022-02-10 00:10:00|1832.59|1832.09|1832.78|1832.28|1832.9|1832.4|1832.55|1832.05|191
1644452100000|2022-02-10 00:15:00|1832.77|1832.27|1832.63|1832.13|1832.77|1832.27|1832.52|1832.02|141
1644452400000|2022-02-10 00:20:00|1832.62|1832.12|1832.79|1832.29|1832.85|1832.35|1832.61|1832.11|212
1644452700000|2022-02-10 00:25:00|1832.8|1832.3|1832.73|1832.23|1832.8|1832.3|1832.55|1832.05|202
1644453000000|2022-02-10 00:30:00|1832.71|1832.21|1832.56|1832.06|1832.73|1832.23|1832.35|1831.87|244
1644453300000|2022-02-10 00:35:00|1832.57|1832.07|1832.08|1831.58|1832.62|1832.12|1832.06|1831.56|230
1644453600000|2022-02-10 00:40:00|1832.07|1831.57|1832.12|1831.62|1832.43|1831.93|1831.86|1831.36|291
1644453900000|2022-02-10 00:45:00|1832.11|1831.61|1832.27|1831.77|1832.27|1831.77|1831.84|1831.34|174
1644454200000|2022-02-10 00:50:00|1832.28|1831.78|1832.58|1832.08|1832.69|1832.19|1832.18|1831.68|444
1644454500000|2022-02-10 00:55:00|1832.59|1832.09|1832.89|1832.39|1832.92|1832.5|1832.3|1831.87|254
1644454800000|2022-02-10 01:00:00|1832.9|1832.4|1833.77|1833.27|1833.94|1833.44|1832.32|1831.88|892
1644455100000|2022-02-10 01:05:00|1833.78|1833.28|1834.41|1833.91|1834.67|1834.37|1833.63|1833.13|638
1644455400000|2022-02-10 01:10:00|1834.39|1833.89|1833.73|1833.23|1834.39|1833.89|1833.72|1833.22|582
1644455700000|2022-02-10 01:15:00|1833.72|1833.22|1833.88|1833.38|1834.38|1833.88|1833.72|1833.22|603
1644456000000|2022-02-10 01:20:00|1833.9|1833.4|1833.8|1833.3|1834.37|1833.9|1833.8|1833.3|470
1644456300000|2022-02-10 01:25:00|1833.82|1833.32|1834.01|1833.51|1834.05|1833.55|1833.61|1833.11|369
1644456600000|2022-02-10 01:30:00|1834|1833.5|1834.26|1833.76|1834.39|1833.95|1833.96|1833.46|411
1644456900000|2022-02-10 01:35:00|1834.27|1833.77|1834.47|1833.97|1834.59|1834.15|1833.94|1833.44|521
1644457200000|2022-02-10 01:40:00|1834.46|1833.96|1834.28|1833.78|1834.58|1834.08|1834.11|1833.72|469
1644457500000|2022-02-10 01:45:00|1834.27|1833.77|1834.26|1833.76|1834.37|1833.94|1833.95|1833.45|415
1644457800000|2022-02-10 01:50:00|1834.23|1833.73|1834.04|1833.54|1834.45|1833.95|1833.49|1832.99|530
1644458100000|2022-02-10 01:55:00|1834.05|1833.55|1834.17|1833.67|1834.48|1833.98|1833.88|1833.38|442
1644458400000|2022-02-10 02:00:00|1834.21|1833.71|1834.63|1834.13|1834.86|1834.36|1834.17|1833.67|604
1644458700000|2022-02-10 02:05:00|1834.62|1834.12|1834.56|1834.06|1835.08|1834.58|1834.54|1834.04|480
1644459000000|2022-02-10 02:10:00|1834.57|1834.07|1834.68|1834.18|1834.97|1834.5|1834.53|1834.03|376
1644459300000|2022-02-10 02:15:00|1834.7|1834.2|1834.74|1834.24|1834.91|1834.41|1834.6|1834.1|250
1644459600000|2022-02-10 02:20:00|1834.73|1834.23|1834.1|1833.6|1834.75|1834.25|1834.09|1833.59|245
1644459900000|2022-02-10 02:25:00|1833.98|1833.68|1834.12|1833.62|1834.14|1833.68|1833.73|1833.23|330
1644460200000|2022-02-10 02:30:00|1834.13|1833.63|1834.31|1833.81|1834.65|1834.3|1834.12|1833.62|438
1644460500000|2022-02-10 02:35:00|1834.32|1833.82|1834.41|1833.91|1834.51|1834.01|1834.22|1833.72|302
1644460800000|2022-02-10 02:40:00|1834.39|1833.89|1834.39|1833.89|1834.55|1834.05|1834.11|1833.61|317
1644461100000|2022-02-10 02:45:00|1834.41|1833.91|1834.47|1833.97|1834.57|1834.07|1834.15|1833.65|336
1644461400000|2022-02-10 02:50:00|1834.48|1833.98|1834.85|1834.35|1834.91|1834.41|1834.42|1833.92|330
1644461700000|2022-02-10 02:55:00|1834.86|1834.36|1834.54|1834.04|1834.91|1834.41|1834.51|1834.01|312
1644462000000|2022-02-10 03:00:00|1834.57|1834.07|1834.04|1833.54|1834.63|1834.13|1833.95|1833.45|400
1644462300000|2022-02-10 03:05:00|1834.05|1833.55|1834.24|1833.74|1834.49|1834.06|1834.04|1833.54|353
1644462600000|2022-02-10 03:10:00|1834.23|1833.73|1834.33|1833.83|1834.53|1834.03|1834.07|1833.67|271
1644462900000|2022-02-10 03:15:00|1834.32|1833.82|1834.59|1834.09|1834.82|1834.32|1834.3|1833.8|340
1644463200000|2022-02-10 03:20:00|1834.56|1834.06|1834.66|1834.16|1834.81|1834.31|1834.54|1834.04|304
1644463500000|2022-02-10 03:25:00|1834.67|1834.17|1834.48|1833.98|1834.79|1834.29|1834.38|1833.88|301
1644463800000|2022-02-10 03:30:00|1834.49|1833.99|1834.71|1834.21|1834.71|1834.21|1834.29|1833.79|314
1644464100000|2022-02-10 03:35:00|1834.68|1834.18|1834.29|1833.79|1834.69|1834.19|1834.18|1833.77|247
1644464400000|2022-02-10 03:40:00|1834.3|1833.8|1834.46|1833.96|1834.61|1834.11|1834.15|1833.69|293
1644464700000|2022-02-10 03:45:00|1834.47|1833.97|1834.48|1833.98|1834.6|1834.1|1834.3|1833.87|247
1644465000000|2022-02-10 03:50:00|1834.47|1833.97|1834.39|1833.89|1834.55|1834.05|1834.34|1833.84|211
1644465300000|2022-02-10 03:55:00|1834.4|1833.9|1834.39|1833.89|1834.58|1834.09|1834.27|1833.77|265
1644465600000|2022-02-10 04:00:00|1834.32|1833.82|1834.63|1834.13|1834.71|1834.27|1834.32|1833.82|207
1644465900000|2022-02-10 04:05:00|1834.64|1834.14|1834.63|1834.13|1834.75|1834.26|1834.52|1834.02|141
1644466200000|2022-02-10 04:10:00|1834.64|1834.14|1834.68|1834.18|1834.76|1834.26|1834.61|1834.11|153
1644466500000|2022-02-10 04:15:00|1834.69|1834.19|1834.55|1834.05|1834.74|1834.24|1834.52|1834.02|144
1644466800000|2022-02-10 04:20:00|1834.54|1834.04|1834.47|1833.97|1834.66|1834.23|1834.36|1833.92|236
1644467100000|2022-02-10 04:25:00|1834.46|1833.96|1834.27|1833.77|1834.58|1834.08|1834.25|1833.76|231
1644467400000|2022-02-10 04:30:00|1834.29|1833.79|1834.28|1833.78|1834.46|1833.96|1834.16|1833.66|289
1644467700000|2022-02-10 04:35:00|1834.29|1833.79|1834.57|1834.07|1834.76|1834.26|1834.27|1833.77|335
1644468000000|2022-02-10 04:40:00|1834.56|1834.06|1834.54|1834.04|1834.69|1834.19|1834.44|1833.94|287
1644468300000|2022-02-10 04:45:00|1834.52|1834.02|1834.35|1833.85|1834.58|1834.08|1834.31|1833.84|219
1644468600000|2022-02-10 04:50:00|1834.37|1833.87|1834.44|1833.94|1834.54|1834.04|1834.26|1833.76|208
1644468900000|2022-02-10 04:55:00|1834.43|1833.93|1834.38|1833.88|1834.48|1833.98|1834.33|1833.83|182
1644469200000|2022-02-10 05:00:00|1834.35|1833.85|1834.12|1833.62|1834.43|1833.93|1834.09|1833.59|220
1644469500000|2022-02-10 05:05:00|1834.15|1833.65|1834.02|1833.52|1834.21|1833.85|1834.02|1833.52|112
1644469800000|2022-02-10 05:10:00|1834.01|1833.51|1834.22|1833.72|1834.23|1833.77|1833.89|1833.39|184
1644470100000|2022-02-10 05:15:00|1834.19|1833.69|1833.94|1833.44|1834.23|1833.73|1833.9|1833.4|201
1644470400000|2022-02-10 05:20:00|1833.95|1833.45|1834.16|1833.66|1834.39|1833.92|1833.95|1833.45|176
1644470700000|2022-02-10 05:25:00|1834.18|1833.68|1834.08|1833.58|1834.35|1833.85|1834.06|1833.56|171
1644471000000|2022-02-10 05:30:00|1834.17|1833.67|1833.8|1833.3|1834.46|1833.96|1833.76|1833.26|387
1644471300000|2022-02-10 05:35:00|1833.79|1833.29|1834.45|1833.95|1834.46|1833.97|1833.78|1833.28|280
1644471600000|2022-02-10 05:40:00|1834.46|1833.96|1834.73|1834.23|1834.75|1834.25|1834.33|1833.83|266
1644471900000|2022-02-10 05:45:00|1834.75|1834.25|1834.7|1834.2|1835.03|1834.56|1834.65|1834.15|259
1644472200000|2022-02-10 05:50:00|1834.73|1834.23|1834.46|1833.96|1834.82|1834.32|1834.45|1833.95|220
1644472500000|2022-02-10 05:55:00|1834.47|1833.97|1834.73|1834.23|1835.01|1834.63|1834.47|1833.97|356
1644472800000|2022-02-10 06:00:00|1834.74|1834.24|1834.69|1834.19|1835.03|1834.67|1834.59|1834.09|383
1644473100000|2022-02-10 06:05:00|1834.71|1834.21|1834.65|1834.15|1834.74|1834.29|1834.09|1833.67|672
1644473400000|2022-02-10 06:10:00|1834.66|1834.16|1834.99|1834.49|1835.28|1834.88|1834.36|1833.91|561
1644473700000|2022-02-10 06:15:00|1835|1834.5|1834.64|1834.14|1835.12|1834.62|1834.62|1834.12|431
1644474000000|2022-02-10 06:20:00|1834.69|1834.19|1834.38|1833.88|1834.92|1834.47|1834.38|1833.88|445
1644474300000|2022-02-10 06:25:00|1834.4|1833.9|1834.4|1833.9|1834.44|1834.02|1833.91|1833.5|489
1644474600000|2022-02-10 06:30:00|1834.38|1833.88|1834.69|1834.19|1834.81|1834.33|1834.37|1833.87|396
1644474900000|2022-02-10 06:35:00|1834.7|1834.2|1834.97|1834.47|1835.03|1834.56|1834.68|1834.18|418
1644475200000|2022-02-10 06:40:00|1834.99|1834.49|1834.91|1834.41|1835.1|1834.6|1834.76|1834.26|405
1644475500000|2022-02-10 06:45:00|1834.88|1834.38|1834.95|1834.45|1835.09|1834.59|1834.77|1834.31|375
1644475800000|2022-02-10 06:50:00|1834.93|1834.43|1834.89|1834.39|1835.18|1834.68|1834.83|1834.33|414
1644476100000|2022-02-10 06:55:00|1834.9|1834.4|1834.58|1834.08|1834.92|1834.42|1834.32|1833.85|581
1644476400000|2022-02-10 07:00:00|1834.59|1834.09|1834.41|1833.91|1835.06|1834.56|1834.05|1833.55|697
1644476700000|2022-02-10 07:05:00|1834.34|1833.84|1834.16|1833.66|1834.57|1834.11|1833.93|1833.53|500
1644477000000|2022-02-10 07:10:00|1834.18|1833.68|1834.67|1834.17|1834.81|1834.31|1834.1|1833.6|442
1644477300000|2022-02-10 07:15:00|1834.68|1834.18|1834.75|1834.25|1835.2|1834.82|1834.68|1834.18|530
1644477600000|2022-02-10 07:20:00|1834.71|1834.21|1834.94|1834.44|1834.96|1834.58|1834.39|1833.89|574
1644477900000|2022-02-10 07:25:00|1834.93|1834.43|1834.87|1834.37|1835.35|1834.85|1834.68|1834.18|550
1644478200000|2022-02-10 07:30:00|1834.88|1834.38|1835.75|1835.25|1835.93|1835.43|1834.86|1834.36|613
1644478500000|2022-02-10 07:35:00|1835.74|1835.24|1835.88|1835.38|1836.08|1835.58|1835.55|1835.05|582
1644478800000|2022-02-10 07:40:00|1835.87|1835.37|1835.42|1834.92|1836.38|1835.88|1835.34|1834.84|589
1644479100000|2022-02-10 07:45:00|1835.44|1834.94|1835.37|1834.87|1835.6|1835.1|1835.17|1834.67|536
1644479400000|2022-02-10 07:50:00|1835.36|1834.86|1834.48|1833.98|1835.45|1834.95|1834.48|1833.98|508
1644479700000|2022-02-10 07:55:00|1834.51|1834.01|1834.96|1834.46|1835.03|1834.64|1834.05|1833.69|676
1644480000000|2022-02-10 08:00:00|1834.95|1834.45|1833.69|1833.19|1835.08|1834.58|1833.25|1832.78|922
1644480300000|2022-02-10 08:05:00|1833.7|1833.2|1833.38|1832.88|1833.72|1833.22|1832.55|1832.08|822
1644480600000|2022-02-10 08:10:00|1833.39|1832.89|1833.11|1832.61|1833.53|1833.04|1832.91|1832.41|641
1644480900000|2022-02-10 08:15:00|1833.15|1832.65|1833.15|1832.65|1833.71|1833.21|1832.63|1832.29|681
1644481200000|2022-02-10 08:20:00|1833.14|1832.64|1832.68|1832.18|1833.46|1832.97|1832.66|1832.16|574
1644481500000|2022-02-10 08:25:00|1832.69|1832.19|1831.93|1831.43|1832.76|1832.28|1831.81|1831.31|682
1644481800000|2022-02-10 08:30:00|1831.94|1831.44|1830.67|1830.37|1832.3|1831.88|1830.54|1830.24|711
1644482100000|2022-02-10 08:35:00|1830.69|1830.39|1831.59|1831.09|1831.91|1831.41|1830.59|1830.2|675
1644482400000|2022-02-10 08:40:00|1831.58|1831.29|1831.13|1830.63|1831.94|1831.44|1831.04|1830.54|619
1644482700000|2022-02-10 08:45:00|1831.17|1830.67|1832.04|1831.54|1832.13|1831.63|1831.01|1830.61|579
1644483000000|2022-02-10 08:50:00|1832.01|1831.51|1832.2|1831.7|1832.78|1832.28|1831.91|1831.41|589
1644483300000|2022-02-10 08:55:00|1832.21|1831.71|1832.38|1831.88|1832.4|1831.9|1831.93|1831.47|442
1644483600000|2022-02-10 09:00:00|1832.37|1831.87|1832.94|1832.44|1833.11|1832.61|1831.99|1831.49|731
1644483900000|2022-02-10 09:05:00|1832.95|1832.45|1831.96|1831.46|1832.97|1832.47|1831.59|1831.09|741
1644484200000|2022-02-10 09:10:00|1831.97|1831.47|1831.86|1831.36|1832.25|1831.75|1831.3|1830.8|632
1644484500000|2022-02-10 09:15:00|1831.87|1831.37|1831.77|1831.27|1832.3|1831.8|1831.74|1831.24|544
1644484800000|2022-02-10 09:20:00|1831.78|1831.28|1831.37|1830.87|1831.82|1831.32|1831.23|1830.73|514
1644485100000|2022-02-10 09:25:00|1831.36|1830.86|1831.68|1831.18|1832.09|1831.59|1831.31|1830.81|473
1644485400000|2022-02-10 09:30:00|1831.67|1831.17|1831.54|1831.04|1831.78|1831.32|1831.14|1830.64|500
1644485700000|2022-02-10 09:35:00|1831.53|1831.03|1831.8|1831.3|1832.07|1831.57|1831.05|1830.65|500
1644486000000|2022-02-10 09:40:00|1831.79|1831.29|1831.67|1831.17|1832.33|1831.94|1831.64|1831.14|469
1644486300000|2022-02-10 09:45:00|1831.68|1831.18|1832.17|1831.67|1832.25|1831.75|1831.62|1831.12|376
1644486600000|2022-02-10 09:50:00|1832.18|1831.68|1832.62|1832.12|1832.64|1832.14|1832.17|1831.68|385
1644486900000|2022-02-10 09:55:00|1832.64|1832.14|1832.83|1832.33|1833.25|1832.75|1832.35|1831.93|481
1644487200000|2022-02-10 10:00:00|1832.84|1832.34|1832.99|1832.49|1833.13|1832.63|1832.4|1831.9|485
1644487500000|2022-02-10 10:05:00|1833|1832.5|1832.82|1832.32|1833.44|1832.94|1832.79|1832.29|532
1644487800000|2022-02-10 10:10:00|1832.8|1832.3|1833.01|1832.51|1833.03|1832.57|1832.37|1831.93|377
1644488100000|2022-02-10 10:15:00|1833.02|1832.52|1832.9|1832.4|1833.39|1832.89|1832.72|1832.29|417
1644488400000|2022-02-10 10:20:00|1832.89|1832.39|1832.93|1832.43|1833.15|1832.65|1832.62|1832.16|367
1644488700000|2022-02-10 10:25:00|1832.94|1832.44|1832.64|1832.14|1832.96|1832.64|1832.42|1831.92|363
1644489000000|2022-02-10 10:30:00|1832.65|1832.15|1832.83|1832.33|1833.16|1832.66|1832.4|1832|446
1644489300000|2022-02-10 10:35:00|1832.84|1832.34|1833.21|1832.71|1833.5|1833|1832.78|1832.28|382
1644489600000|2022-02-10 10:40:00|1833.22|1832.72|1833.53|1833.03|1833.59|1833.13|1833.21|1832.71|334
1644489900000|2022-02-10 10:45:00|1833.54|1833.04|1832.94|1832.44|1833.72|1833.22|1832.63|1832.13|390
1644490200000|2022-02-10 10:50:00|1832.93|1832.43|1833.41|1832.91|1833.64|1833.14|1832.93|1832.43|335
1644490500000|2022-02-10 10:55:00|1833.42|1832.92|1833.39|1832.89|1833.6|1833.12|1833.25|1832.75|371
1644490800000|2022-02-10 11:00:00|1833.37|1832.87|1833.86|1833.36|1833.96|1833.58|1833.24|1832.74|384
1644491100000|2022-02-10 11:05:00|1833.85|1833.35|1833.47|1832.97|1833.85|1833.35|1833.26|1832.76|289
1644491400000|2022-02-10 11:10:00|1833.48|1832.98|1833.09|1832.59|1833.48|1832.98|1832.97|1832.47|352
1644491700000|2022-02-10 11:15:00|1833.1|1832.6|1833.43|1832.93|1833.52|1833.09|1833.09|1832.59|388
1644492000000|2022-02-10 11:20:00|1833.44|1832.94|1833.65|1833.15|1833.72|1833.27|1833.32|1832.82|310
1644492300000|2022-02-10 11:25:00|1833.64|1833.14|1833.42|1832.92|1833.74|1833.24|1833.25|1832.75|320
1644492600000|2022-02-10 11:30:00|1833.43|1832.93|1833.41|1832.91|1833.48|1833|1833.2|1832.73|371
1644492900000|2022-02-10 11:35:00|1833.4|1832.9|1833.09|1832.59|1833.55|1833.09|1833.08|1832.58|275
1644493200000|2022-02-10 11:40:00|1833.08|1832.58|1833.1|1832.6|1833.23|1832.83|1832.88|1832.46|343
1644493500000|2022-02-10 11:45:00|1833.09|1832.59|1833.24|1832.74|1833.52|1833.02|1833.01|1832.51|370
1644493800000|2022-02-10 11:50:00|1833.23|1832.73|1833.28|1832.78|1833.32|1832.82|1833|1832.5|321
1644494100000|2022-02-10 11:55:00|1833.27|1832.77|1832.65|1832.15|1833.33|1832.83|1832.54|1832.04|414
1644494400000|2022-02-10 12:00:00|1832.64|1832.14|1832.79|1832.29|1833.05|1832.55|1832.59|1832.09|485
1644494700000|2022-02-10 12:05:00|1832.8|1832.3|1832.9|1832.4|1833.07|1832.57|1832.75|1832.25|506
1644495000000|2022-02-10 12:10:00|1832.91|1832.41|1832.88|1832.38|1833.09|1832.63|1832.75|1832.25|452
1644495300000|2022-02-10 12:15:00|1832.87|1832.37|1832.66|1832.16|1832.9|1832.4|1832.55|1832.05|434
1644495600000|2022-02-10 12:20:00|1832.67|1832.17|1831.64|1831.14|1832.68|1832.18|1831.26|1830.96|452
1644495900000|2022-02-10 12:25:00|1831.65|1831.15|1831.32|1830.82|1832.25|1831.75|1831.32|1830.82|596
1644496200000|2022-02-10 12:30:00|1831.33|1830.83|1831.46|1830.96|1831.68|1831.18|1830.85|1830.5|576
1644496500000|2022-02-10 12:35:00|1831.44|1830.94|1831.86|1831.36|1831.88|1831.4|1831.29|1830.79|527
1644496800000|2022-02-10 12:40:00|1831.87|1831.37|1832.07|1831.57|1832.17|1831.67|1831.57|1831.07|497
1644497100000|2022-02-10 12:45:00|1832.06|1831.56|1832.16|1831.66|1832.2|1831.76|1831.88|1831.4|433
1644497400000|2022-02-10 12:50:00|1832.08|1831.58|1831.84|1831.34|1832.19|1831.73|1831.58|1831.08|426
1644497700000|2022-02-10 12:55:00|1831.85|1831.35|1832.07|1831.57|1832.08|1831.58|1831.53|1831.11|446
1644498000000|2022-02-10 13:00:00|1832.1|1831.6|1832.7|1832.2|1832.97|1832.47|1831.97|1831.47|952
1644498300000|2022-02-10 13:05:00|1832.72|1832.22|1831.74|1831.24|1832.83|1832.33|1831.46|1831.09|754
1644498600000|2022-02-10 13:10:00|1831.81|1831.31|1831.04|1830.54|1831.94|1831.44|1830.92|1830.54|644
1644498900000|2022-02-10 13:15:00|1831.02|1830.52|1831.57|1831.07|1831.66|1831.16|1830.56|1830.08|839
1644499200000|2022-02-10 13:20:00|1831.64|1831.14|1830.55|1830.05|1831.73|1831.29|1830.33|1829.83|995
1644499500000|2022-02-10 13:25:00|1830.56|1830.06|1830.37|1829.87|1831.23|1830.75|1830.14|1829.64|890
1644499800000|2022-02-10 13:30:00|1830.38|1829.88|1824.66|1824.16|1830.38|1829.88|1821.88|1821.38|2210
1644500100000|2022-02-10 13:35:00|1824.71|1824.21|1829.01|1828.51|1829.51|1829.01|1823.13|1822.63|2106
1644500400000|2022-02-10 13:40:00|1829.27|1828.77|1831.25|1830.75|1837.53|1837.03|1828.63|1828.13|2142
1644500700000|2022-02-10 13:45:00|1831.23|1830.73|1828.38|1827.88|1832.38|1831.88|1827.6|1827.1|1938
1644501000000|2022-02-10 13:50:00|1828.18|1827.68|1829.54|1829.04|1831.2|1830.7|1827.74|1827.24|1831
1644501300000|2022-02-10 13:55:00|1829.52|1829.02|1830.72|1830.22|1832.51|1832.01|1829.09|1828.59|1650
1644501600000|2022-02-10 14:00:00|1830.73|1830.23|1829.19|1828.69|1830.73|1830.23|1827.6|1827.1|1784
1644501900000|2022-02-10 14:05:00|1829.16|1828.66|1828.47|1827.97|1829.91|1829.41|1827.2|1826.7|1647
1644502200000|2022-02-10 14:10:00|1828.07|1827.57|1830.04|1829.54|1830.41|1829.91|1827.01|1826.51|1588
1644502500000|2022-02-10 14:15:00|1830.02|1829.52|1828.34|1827.84|1830.21|1829.71|1827.96|1827.46|1381
1644502800000|2022-02-10 14:20:00|1828.31|1827.81|1828.29|1827.79|1829.48|1828.98|1828.05|1827.55|1301
1644503100000|2022-02-10 14:25:00|1828.3|1827.8|1826.66|1826.16|1829.66|1829.16|1825.56|1825.06|1413
1644503400000|2022-02-10 14:30:00|1826.67|1826.17|1828.9|1828.4|1828.98|1828.48|1825.94|1825.44|1712
1644503700000|2022-02-10 14:35:00|1828.88|1828.38|1831.14|1830.64|1831.54|1831.07|1828.72|1828.22|1593
1644504000000|2022-02-10 14:40:00|1831.02|1830.52|1831.95|1831.45|1832.55|1832.05|1830.75|1830.25|1694
1644504300000|2022-02-10 14:45:00|1831.93|1831.43|1832.62|1832.12|1834.33|1833.91|1831.8|1831.3|1705
1644504600000|2022-02-10 14:50:00|1832.63|1832.13|1832.34|1831.84|1834.35|1833.85|1831.79|1831.4|1580
1644504900000|2022-02-10 14:55:00|1832.31|1831.81|1831.77|1831.27|1833.62|1833.24|1830.91|1830.41|1362
1644505200000|2022-02-10 15:00:00|1831.78|1831.28|1833.66|1833.16|1833.82|1833.5|1830.47|1830.01|1638
1644505500000|2022-02-10 15:05:00|1833.65|1833.15|1836.06|1835.56|1836.6|1836.1|1833.02|1832.52|1709
1644505800000|2022-02-10 15:10:00|1836.07|1835.57|1834.73|1834.23|1836.26|1835.85|1834.28|1833.85|1638
1644506100000|2022-02-10 15:15:00|1834.72|1834.22|1833.69|1833.19|1834.91|1834.41|1832.71|1832.3|1537
1644506400000|2022-02-10 15:20:00|1833.72|1833.22|1834.34|1833.84|1834.99|1834.57|1832.69|1832.19|1337
1644506700000|2022-02-10 15:25:00|1834.33|1833.83|1836.07|1835.57|1836.23|1835.73|1833.8|1833.4|1317
1644507000000|2022-02-10 15:30:00|1836.06|1835.56|1836.4|1835.9|1837.3|1836.89|1836.04|1835.54|1401
1644507300000|2022-02-10 15:35:00|1836.43|1835.93|1839.05|1838.55|1839.74|1839.24|1836.37|1835.93|1554
1644507600000|2022-02-10 15:40:00|1839.04|1838.54|1840.7|1840.2|1840.87|1840.37|1838.9|1838.4|1487
1644507900000|2022-02-10 15:45:00|1840.68|1840.18|1840.12|1839.82|1840.75|1840.25|1838.86|1838.36|1307
1644508200000|2022-02-10 15:50:00|1840.11|1839.81|1837.08|1836.58|1840.24|1839.84|1836.83|1836.33|1458
1644508500000|2022-02-10 15:55:00|1837.07|1836.57|1835.88|1835.38|1837.65|1837.15|1835.85|1835.35|1359
1644508800000|2022-02-10 16:00:00|1835.9|1835.4|1837.57|1837.07|1837.64|1837.14|1835.64|1835.21|1314
1644509100000|2022-02-10 16:05:00|1837.61|1837.11|1838.99|1838.49|1839.03|1838.59|1837.46|1836.96|1288
1644509400000|2022-02-10 16:10:00|1839|1838.5|1839.06|1838.76|1840.37|1839.97|1838.5|1838|1293
1644509700000|2022-02-10 16:15:00|1839.04|1838.74|1839.82|1839.32|1840.53|1840.03|1838.32|1837.82|1328
1644510000000|2022-02-10 16:20:00|1839.81|1839.31|1839.71|1839.21|1840.13|1839.79|1838.75|1838.25|1213
1644510300000|2022-02-10 16:25:00|1839.72|1839.22|1840.01|1839.51|1840.16|1839.66|1839.01|1838.51|1149
1644510600000|2022-02-10 16:30:00|1839.98|1839.48|1839.41|1838.91|1840.59|1840.09|1839.07|1838.57|1036
1644510900000|2022-02-10 16:35:00|1839.4|1838.9|1838.73|1838.23|1839.81|1839.31|1838.45|1837.95|957
1644511200000|2022-02-10 16:40:00|1838.72|1838.22|1840.56|1840.06|1840.58|1840.08|1838.02|1837.52|996
1644511500000|2022-02-10 16:45:00|1840.54|1840.04|1840.64|1840.14|1840.86|1840.43|1840.26|1839.76|966
1644511800000|2022-02-10 16:50:00|1840.67|1840.17|1841.4|1840.9|1841.65|1841.15|1839.78|1839.33|958
1644512100000|2022-02-10 16:55:00|1841.46|1840.96|1841.88|1841.38|1842.24|1841.75|1841.3|1840.91|1019
1644512400000|2022-02-10 17:00:00|1841.9|1841.4|1840.55|1840.05|1842.06|1841.56|1840.5|1840|969
1644512700000|2022-02-10 17:05:00|1840.57|1840.07|1840.1|1839.6|1840.83|1840.33|1840.02|1839.52|848
1644513000000|2022-02-10 17:10:00|1840.09|1839.59|1840.03|1839.53|1840.5|1840|1839.86|1839.38|704
1644513300000|2022-02-10 17:15:00|1840.02|1839.52|1840.34|1839.84|1840.55|1840.11|1839.72|1839.22|801
1644513600000|2022-02-10 17:20:00|1840.36|1839.86|1839.13|1838.63|1840.5|1840.11|1839.01|1838.51|681
1644513900000|2022-02-10 17:25:00|1839.09|1838.59|1839.15|1838.65|1839.62|1839.12|1838.97|1838.53|609
1644514200000|2022-02-10 17:30:00|1839.14|1838.64|1839.03|1838.53|1839.56|1839.06|1838.36|1837.86|697
1644514500000|2022-02-10 17:35:00|1839.05|1838.55|1839.14|1838.64|1839.37|1838.88|1838.78|1838.28|589
1644514800000|2022-02-10 17:40:00|1839.13|1838.63|1839.41|1838.91|1839.74|1839.24|1838.8|1838.4|683
1644515100000|2022-02-10 17:45:00|1839.43|1838.93|1833.94|1833.64|1839.44|1838.94|1833.24|1832.92|1795
1644515400000|2022-02-10 17:50:00|1833.93|1833.63|1833.96|1833.46|1834.84|1834.34|1832.31|1831.81|1860
1644515700000|2022-02-10 17:55:00|1833.93|1833.43|1835.53|1835.03|1835.64|1835.16|1833.41|1832.91|1607
1644516000000|2022-02-10 18:00:00|1835.55|1835.05|1836.85|1836.35|1837.01|1836.51|1833.77|1833.27|1682
1644516300000|2022-02-10 18:05:00|1836.81|1836.31|1836.07|1835.57|1838.02|1837.52|1835.23|1834.73|1733
1644516600000|2022-02-10 18:10:00|1836.08|1835.58|1835.53|1835.03|1836.82|1836.32|1835.46|1834.96|1533
1644516900000|2022-02-10 18:15:00|1835.56|1835.06|1836.31|1835.81|1836.43|1835.93|1834.64|1834.14|1389
1644517200000|2022-02-10 18:20:00|1836.36|1835.86|1837.15|1836.65|1837.59|1837.09|1835.63|1835.13|1285
1644517500000|2022-02-10 18:25:00|1837.17|1836.67|1836.53|1836.03|1837.31|1836.81|1836.27|1835.77|1193
1644517800000|2022-02-10 18:30:00|1836.45|1835.95|1836.04|1835.54|1837.23|1836.73|1835.55|1835.05|1067
1644518100000|2022-02-10 18:35:00|1835.99|1835.49|1836.52|1836.02|1836.52|1836.02|1835.08|1834.58|1204
1644518400000|2022-02-10 18:40:00|1836.48|1835.98|1836.18|1835.68|1836.69|1836.19|1835.97|1835.47|1111
1644518700000|2022-02-10 18:45:00|1836.19|1835.69|1835.45|1834.95|1836.28|1835.78|1835.23|1834.73|881
1644519000000|2022-02-10 18:50:00|1835.47|1834.97|1836.25|1835.75|1836.33|1835.83|1834.92|1834.42|858
1644519300000|2022-02-10 18:55:00|1836.24|1835.74|1835.66|1835.16|1836.25|1835.75|1835.22|1834.75|931
1644519600000|2022-02-10 19:00:00|1835.65|1835.15|1835.42|1834.92|1836.17|1835.67|1835.42|1834.92|806
1644519900000|2022-02-10 19:05:00|1835.43|1834.93|1835.62|1835.12|1835.76|1835.26|1834.95|1834.45|885
1644520200000|2022-02-10 19:10:00|1835.61|1835.11|1833.81|1833.31|1835.66|1835.16|1833.65|1833.15|822
1644520500000|2022-02-10 19:15:00|1833.85|1833.35|1832.5|1832|1834.12|1833.62|1832.1|1831.6|1190
1644520800000|2022-02-10 19:20:00|1832.49|1831.99|1832.45|1831.95|1833.15|1832.65|1832.18|1831.68|923
1644521100000|2022-02-10 19:25:00|1832.46|1831.96|1832.73|1832.23|1833.22|1832.72|1832.42|1831.92|867
1644521400000|2022-02-10 19:30:00|1832.75|1832.25|1832.52|1832.02|1833.3|1832.8|1832.13|1831.63|890
1644521700000|2022-02-10 19:35:00|1832.54|1832.04|1832.13|1831.63|1832.98|1832.48|1831.68|1831.18|890
1644522000000|2022-02-10 19:40:00|1832.12|1831.62|1830.54|1830.04|1832.24|1831.74|1830.46|1829.96|988
1644522300000|2022-02-10 19:45:00|1830.49|1829.99|1830.8|1830.3|1831.34|1830.84|1830.46|1829.96|1005
1644522600000|2022-02-10 19:50:00|1830.82|1830.32|1830.08|1829.58|1830.84|1830.34|1829.85|1829.35|973
1644522900000|2022-02-10 19:55:00|1830.09|1829.59|1830.05|1829.55|1830.39|1829.89|1829.08|1828.64|1113
1644523200000|2022-02-10 20:00:00|1830.09|1829.59|1829.43|1828.93|1830.25|1829.75|1828.59|1828.09|1271
1644523500000|2022-02-10 20:05:00|1829.44|1828.94|1828.87|1828.37|1829.68|1829.18|1828.75|1828.25|1126
1644523800000|2022-02-10 20:10:00|1828.94|1828.44|1829.86|1829.36|1830.21|1829.71|1828.75|1828.25|987
1644524100000|2022-02-10 20:15:00|1829.88|1829.38|1829.78|1829.28|1830.59|1830.09|1829.76|1829.26|872
1644524400000|2022-02-10 20:20:00|1829.77|1829.27|1829.93|1829.43|1830.33|1829.83|1829.7|1829.23|791
1644524700000|2022-02-10 20:25:00|1829.94|1829.44|1829.35|1828.85|1830.07|1829.57|1829.28|1828.78|887
1644525000000|2022-02-10 20:30:00|1829.4|1828.9|1829.26|1828.76|1830.2|1829.7|1828.92|1828.42|876
1644525300000|2022-02-10 20:35:00|1829.27|1828.77|1828.63|1828.13|1829.5|1829|1828.52|1828.02|806
1644525600000|2022-02-10 20:40:00|1828.67|1828.17|1827.35|1826.85|1828.7|1828.2|1827.01|1826.51|1004
1644525900000|2022-02-10 20:45:00|1827.33|1826.83|1827.3|1826.8|1827.83|1827.33|1827.03|1826.53|1007
1644526200000|2022-02-10 20:50:00|1827.31|1826.81|1827.4|1826.9|1827.96|1827.46|1827.03|1826.6|1037
1644526500000|2022-02-10 20:55:00|1827.42|1826.92|1827.45|1826.95|1827.76|1827.31|1826.77|1826.42|1076
1644526800000|2022-02-10 21:00:00|1827.44|1826.94|1827.31|1826.81|1827.89|1827.39|1826.93|1826.43|880
1644527100000|2022-02-10 21:05:00|1827.3|1826.8|1827.84|1827.34|1827.93|1827.49|1827.17|1826.67|661
1644527400000|2022-02-10 21:10:00|1827.8|1827.3|1827.2|1826.7|1827.91|1827.41|1827.02|1826.52|564
1644527700000|2022-02-10 21:15:00|1827.21|1826.71|1826.9|1826.4|1827.23|1826.73|1826.76|1826.26|428
1644528000000|2022-02-10 21:20:00|1826.83|1826.33|1826.49|1825.99|1827.06|1826.56|1826.37|1825.87|416
1644528300000|2022-02-10 21:25:00|1826.47|1825.97|1826.4|1825.9|1826.63|1826.16|1825.91|1825.41|558
1644528600000|2022-02-10 21:30:00|1826.42|1825.92|1826.5|1826|1826.69|1826.19|1826.22|1825.72|493
1644528900000|2022-02-10 21:35:00|1826.48|1825.98|1826.8|1826.3|1826.89|1826.39|1826.41|1825.91|447
1644529200000|2022-02-10 21:40:00|1826.78|1826.28|1827.24|1826.74|1827.52|1827.02|1826.66|1826.16|361
1644529500000|2022-02-10 21:45:00|1827.23|1826.73|1827.51|1827.01|1827.85|1827.35|1827.18|1826.68|400
1644529800000|2022-02-10 21:50:00|1827.49|1826.99|1827.06|1826.56|1827.58|1827.08|1827.06|1826.56|339
1644530100000|2022-02-10 21:55:00|1827.07|1826.57|1827.08|1826.58|1827.31|1826.81|1826.69|1826.19|311
1644534000000|2022-02-10 23:00:00|1826.86|1826.36|1827.63|1827.13|1827.71|1827.21|1826.8|1826.3|515
1644534300000|2022-02-10 23:05:00|1827.78|1827.28|1827.98|1827.48|1828.22|1827.72|1827.36|1826.86|401
1644534600000|2022-02-10 23:10:00|1828.01|1827.51|1827.75|1827.25|1828.34|1827.84|1827.44|1826.94|433
1644534900000|2022-02-10 23:15:00|1827.74|1827.24|1827.21|1826.71|1828.07|1827.57|1827.09|1826.59|465
1644535200000|2022-02-10 23:20:00|1827.19|1826.69|1827.57|1827.07|1827.6|1827.1|1826.76|1826.26|480
1644535500000|2022-02-10 23:25:00|1827.58|1827.08|1826.99|1826.49|1827.74|1827.24|1826.93|1826.43|408
1644535800000|2022-02-10 23:30:00|1826.98|1826.48|1826.84|1826.34|1827.33|1826.83|1826.5|1826|473
1644536100000|2022-02-10 23:35:00|1826.83|1826.33|1827.24|1826.74|1827.39|1826.89|1826.83|1826.33|310
1644536400000|2022-02-10 23:40:00|1827.23|1826.73|1827.82|1827.32|1827.82|1827.32|1827.13|1826.63|397
1644536700000|2022-02-10 23:45:00|1827.83|1827.33|1827.85|1827.35|1827.93|1827.43|1827.21|1826.71|361
1644537000000|2022-02-10 23:50:00|1827.84|1827.34|1827.58|1827.08|1828.04|1827.54|1827.51|1827.01|236
1644537300000|2022-02-10 23:55:00|1827.57|1827.07|1827.12|1826.62|1827.68|1827.18|1827.05|1826.55|300
1644537600000|2022-02-11 00:00:00|1827.16|1826.66|1826.91|1826.41|1827.52|1827.02|1826.72|1826.22|446
1644537900000|2022-02-11 00:05:00|1826.93|1826.43|1827.26|1826.76|1827.31|1826.81|1826.84|1826.34|321
1644538200000|2022-02-11 00:10:00|1827.13|1826.83|1827|1826.5|1827.54|1827.04|1826.81|1826.31|381
1644538500000|2022-02-11 00:15:00|1827.03|1826.53|1826.66|1826.16|1827.03|1826.53|1826.45|1825.95|324
1644538800000|2022-02-11 00:20:00|1826.67|1826.17|1825.45|1824.95|1826.68|1826.18|1825.34|1824.84|591
1644539100000|2022-02-11 00:25:00|1825.46|1824.96|1825.27|1824.77|1825.55|1825.05|1825.06|1824.56|470
1644539400000|2022-02-11 00:30:00|1825.26|1824.76|1825.5|1825|1825.6|1825.1|1825.14|1824.64|478
1644539700000|2022-02-11 00:35:00|1825.51|1825.01|1825.61|1825.11|1826.08|1825.58|1825.4|1824.9|388
1644540000000|2022-02-11 00:40:00|1825.57|1825.07|1825.54|1825.04|1826.05|1825.64|1825.39|1824.89|387
1644540300000|2022-02-11 00:45:00|1825.53|1825.03|1826.13|1825.63|1826.21|1825.71|1825.37|1824.87|526
1644540600000|2022-02-11 00:50:00|1826.11|1825.61|1826.09|1825.59|1826.39|1825.89|1825.81|1825.31|399
1644540900000|2022-02-11 00:55:00|1826.13|1825.63|1826.44|1825.94|1826.44|1825.94|1825.92|1825.42|419
1644541200000|2022-02-11 01:00:00|1826.36|1825.86|1824.95|1824.45|1826.36|1825.86|1824.37|1824.04|1159
1644541500000|2022-02-11 01:05:00|1824.96|1824.46|1825.34|1824.84|1825.87|1825.37|1824.4|1823.9|872
1644541800000|2022-02-11 01:10:00|1825.32|1824.82|1824.43|1823.93|1825.47|1824.97|1824.43|1823.93|865
1644542100000|2022-02-11 01:15:00|1824.46|1823.96|1825.45|1824.95|1825.97|1825.47|1824.43|1823.93|856
1644542400000|2022-02-11 01:20:00|1825.44|1824.94|1825.24|1824.74|1825.84|1825.34|1825.14|1824.64|724
1644542700000|2022-02-11 01:25:00|1825.23|1824.73|1824.23|1823.73|1825.43|1824.93|1824.21|1823.71|548
1644543000000|2022-02-11 01:30:00|1824.26|1823.76|1824.91|1824.41|1825|1824.5|1824.04|1823.54|912
1644543300000|2022-02-11 01:35:00|1824.9|1824.4|1825.34|1824.84|1825.52|1825.02|1824.82|1824.32|572
1644543600000|2022-02-11 01:40:00|1825.37|1824.87|1826|1825.5|1826.29|1825.79|1825.29|1824.79|737
1644543900000|2022-02-11 01:45:00|1825.99|1825.49|1825.56|1825.06|1826.16|1825.66|1825.44|1824.94|566
1644544200000|2022-02-11 01:50:00|1825.57|1825.07|1826.11|1825.61|1826.28|1825.78|1825.44|1824.94|456
1644544500000|2022-02-11 01:55:00|1826.1|1825.6|1826.04|1825.54|1826.37|1825.87|1826.02|1825.52|482
1644544800000|2022-02-11 02:00:00|1826.06|1825.56|1825.88|1825.38|1826.32|1825.82|1825.63|1825.13|595
1644545100000|2022-02-11 02:05:00|1825.89|1825.39|1825.68|1825.18|1826.04|1825.54|1825.64|1825.14|435
1644545400000|2022-02-11 02:10:00|1825.67|1825.17|1825.65|1825.15|1825.75|1825.25|1825.21|1824.71|587
1644545700000|2022-02-11 02:15:00|1825.67|1825.17|1825.78|1825.28|1826.17|1825.67|1825.62|1825.12|390
1644546000000|2022-02-11 02:20:00|1825.77|1825.27|1825.83|1825.33|1826.04|1825.54|1825.65|1825.15|287
1644546300000|2022-02-11 02:25:00|1825.82|1825.32|1825.94|1825.44|1826.13|1825.63|1825.74|1825.24|287
1644546600000|2022-02-11 02:30:00|1825.92|1825.42|1826.2|1825.9|1826.23|1825.91|1825.59|1825.09|613
1644546900000|2022-02-11 02:35:00|1826.18|1825.88|1826.8|1826.3|1826.86|1826.36|1826.14|1825.67|434
1644547200000|2022-02-11 02:40:00|1826.83|1826.33|1826.46|1825.96|1826.91|1826.41|1826.36|1825.86|358
1644547500000|2022-02-11 02:45:00|1826.42|1825.92|1826.79|1826.29|1826.86|1826.36|1826.34|1825.84|452
1644547800000|2022-02-11 02:50:00|1826.83|1826.33|1826.87|1826.37|1826.95|1826.45|1826.66|1826.16|440
1644548100000|2022-02-11 02:55:00|1826.88|1826.38|1827.06|1826.56|1827.3|1826.87|1826.79|1826.29|582
1644548400000|2022-02-11 03:00:00|1827.07|1826.57|1826.26|1825.76|1827.08|1826.58|1826.15|1825.65|534
1644548700000|2022-02-11 03:05:00|1826.27|1825.77|1826.1|1825.6|1826.4|1825.97|1825.92|1825.42|406
1644549000000|2022-02-11 03:10:00|1826.16|1825.66|1826.32|1825.82|1826.81|1826.31|1826.16|1825.66|378
1644549300000|2022-02-11 03:15:00|1826.31|1825.81|1825.96|1825.46|1826.56|1826.06|1825.95|1825.45|313
1644549600000|2022-02-11 03:20:00|1825.95|1825.45|1825.93|1825.43|1826.21|1825.79|1825.83|1825.33|280
1644549900000|2022-02-11 03:25:00|1825.91|1825.41|1826.14|1825.64|1826.24|1825.74|1825.87|1825.37|241
1644550200000|2022-02-11 03:30:00|1826.15|1825.65|1825.9|1825.4|1826.26|1825.76|1825.9|1825.4|273
1644550500000|2022-02-11 03:35:00|1825.86|1825.36|1825.58|1825.08|1826.05|1825.55|1825.44|1824.94|369
1644550800000|2022-02-11 03:40:00|1825.59|1825.09|1825.59|1825.09|1825.65|1825.15|1825.43|1824.93|195
1644551100000|2022-02-11 03:45:00|1825.58|1825.08|1825.68|1825.18|1825.71|1825.32|1825.24|1824.74|346
1644551400000|2022-02-11 03:50:00|1825.69|1825.19|1825.81|1825.31|1825.95|1825.45|1825.56|1825.12|361
1644551700000|2022-02-11 03:55:00|1825.83|1825.33|1825.28|1824.78|1825.83|1825.33|1825.24|1824.74|376
1644552000000|2022-02-11 04:00:00|1825.29|1824.79|1824.92|1824.42|1825.35|1824.85|1824.9|1824.4|279
1644552300000|2022-02-11 04:05:00|1824.91|1824.41|1824.94|1824.44|1825.32|1824.82|1824.68|1824.18|385
1644552600000|2022-02-11 04:10:00|1824.95|1824.45|1824.42|1823.92|1824.95|1824.45|1824.3|1823.8|291
1644552900000|2022-02-11 04:15:00|1824.41|1823.91|1824.26|1823.76|1824.41|1823.91|1824.02|1823.52|430
1644553200000|2022-02-11 04:20:00|1824.29|1823.79|1823.78|1823.28|1824.29|1823.79|1823.62|1823.12|473
1644553500000|2022-02-11 04:25:00|1823.79|1823.29|1823.6|1823.1|1824.17|1823.67|1823.54|1823.04|493
1644553800000|2022-02-11 04:30:00|1823.58|1823.08|1824.93|1824.43|1824.94|1824.45|1823.42|1822.92|468
1644554100000|2022-02-11 04:35:00|1824.89|1824.39|1825.08|1824.58|1825.54|1825.05|1824.85|1824.38|587
1644554400000|2022-02-11 04:40:00|1825.06|1824.56|1825.12|1824.62|1825.49|1825.01|1824.99|1824.49|426
1644554700000|2022-02-11 04:45:00|1825.11|1824.61|1824.63|1824.13|1825.15|1824.65|1824.53|1824.03|467
1644555000000|2022-02-11 04:50:00|1824.64|1824.14|1823.65|1823.15|1824.64|1824.14|1823.45|1822.95|608
1644555300000|2022-02-11 04:55:00|1823.66|1823.16|1824.49|1823.99|1824.55|1824.05|1823.4|1823.01|406
1644555600000|2022-02-11 05:00:00|1824.48|1823.98|1824.68|1824.18|1824.79|1824.29|1824.25|1823.75|428
1644555900000|2022-02-11 05:05:00|1824.67|1824.17|1825.05|1824.55|1825.11|1824.61|1824.42|1823.92|414
1644556200000|2022-02-11 05:10:00|1825.04|1824.54|1825.4|1824.9|1825.41|1824.91|1824.9|1824.42|434
1644556500000|2022-02-11 05:15:00|1825.41|1824.91|1825.43|1824.93|1825.5|1825|1824.76|1824.38|431
1644556800000|2022-02-11 05:20:00|1825.44|1824.94|1825.2|1824.7|1825.48|1824.98|1824.82|1824.41|343
1644557100000|2022-02-11 05:25:00|1825.21|1824.71|1825.42|1824.92|1825.67|1825.17|1824.92|1824.42|410
1644557400000|2022-02-11 05:30:00|1825.43|1824.93|1824.81|1824.31|1825.43|1825.03|1824.72|1824.22|513
1644557700000|2022-02-11 05:35:00|1824.79|1824.29|1824.18|1823.68|1824.8|1824.3|1824.08|1823.58|454
1644558000000|2022-02-11 05:40:00|1824.14|1823.64|1824.31|1823.81|1824.54|1824.04|1823.99|1823.54|416
1644558300000|2022-02-11 05:45:00|1824.29|1823.79|1824.62|1824.12|1824.63|1824.13|1824.06|1823.56|417
1644558600000|2022-02-11 05:50:00|1824.61|1824.11|1824.31|1823.81|1824.63|1824.13|1824.19|1823.69|327
1644558900000|2022-02-11 05:55:00|1824.32|1823.82|1824.85|1824.35|1824.88|1824.38|1824.12|1823.71|464
1644559200000|2022-02-11 06:00:00|1824.86|1824.36|1824.63|1824.13|1824.95|1824.45|1824.42|1823.92|462
1644559500000|2022-02-11 06:05:00|1824.62|1824.12|1824.55|1824.05|1824.79|1824.29|1824.1|1823.6|577
1644559800000|2022-02-11 06:10:00|1824.58|1824.08|1824.33|1823.83|1824.6|1824.1|1823.77|1823.35|628
1644560100000|2022-02-11 06:15:00|1824.32|1823.82|1824.27|1823.77|1824.55|1824.05|1823.93|1823.43|451
1644560400000|2022-02-11 06:20:00|1824.26|1823.76|1824.31|1823.81|1824.5|1824|1824.04|1823.54|488
1644560700000|2022-02-11 06:25:00|1824.32|1823.82|1823.43|1822.93|1824.33|1823.89|1822.84|1822.34|699
1644561000000|2022-02-11 06:30:00|1823.41|1822.91|1823.2|1822.7|1824.06|1823.56|1823.14|1822.64|649
1644561300000|2022-02-11 06:35:00|1823.21|1822.71|1823.13|1822.63|1823.31|1822.81|1822.47|1821.97|733
1644561600000|2022-02-11 06:40:00|1823.12|1822.62|1822.79|1822.29|1823.41|1822.91|1822.3|1821.8|800
1644561900000|2022-02-11 06:45:00|1822.8|1822.3|1822.9|1822.4|1823.6|1823.1|1822.8|1822.3|596
1644562200000|2022-02-11 06:50:00|1822.93|1822.43|1823.12|1822.62|1823.14|1822.64|1822.43|1821.93|480
1644562500000|2022-02-11 06:55:00|1823.14|1822.64|1823.26|1822.76|1823.6|1823.1|1823.03|1822.53|540
1644562800000|2022-02-11 07:00:00|1823.24|1822.74|1822.52|1822.02|1823.58|1823.08|1822.23|1821.73|914
1644563100000|2022-02-11 07:05:00|1822.51|1822.01|1823.14|1822.64|1823.24|1822.74|1822.14|1821.64|742
1644563400000|2022-02-11 07:10:00|1823.13|1822.63|1823.83|1823.33|1824.11|1823.61|1823.08|1822.6|832
1644563700000|2022-02-11 07:15:00|1823.84|1823.34|1822.82|1822.32|1824.14|1823.73|1822.38|1821.88|919
1644564000000|2022-02-11 07:20:00|1822.86|1822.36|1823.46|1822.96|1823.5|1823|1821.08|1820.78|1127
1644564300000|2022-02-11 07:25:00|1823.45|1822.95|1824.13|1823.63|1824.34|1823.84|1822.9|1822.53|846
1644564600000|2022-02-11 07:30:00|1824.14|1823.64|1824.55|1824.05|1824.9|1824.4|1823.82|1823.32|756
1644564900000|2022-02-11 07:35:00|1824.56|1824.06|1823.99|1823.49|1824.91|1824.41|1823.73|1823.23|718
1644565200000|2022-02-11 07:40:00|1823.98|1823.48|1824.93|1824.43|1824.93|1824.43|1823.88|1823.38|855
1644565500000|2022-02-11 07:45:00|1824.92|1824.42|1825.07|1824.57|1825.11|1824.7|1824.52|1824.02|823
1644565800000|2022-02-11 07:50:00|1825.11|1824.61|1825.72|1825.42|1826.51|1826.18|1824.95|1824.45|811
1644566100000|2022-02-11 07:55:00|1825.74|1825.44|1826.39|1826.09|1826.51|1826.09|1825.44|1825.04|854
1644566400000|2022-02-11 08:00:00|1826.36|1826.06|1826.23|1825.73|1826.5|1826.19|1825.5|1825.09|1193
1644566700000|2022-02-11 08:05:00|1826.13|1825.83|1827.1|1826.6|1827.56|1827.06|1825.8|1825.43|1189
1644567000000|2022-02-11 08:10:00|1827.01|1826.51|1827.15|1826.65|1827.92|1827.42|1826.86|1826.48|950
1644567300000|2022-02-11 08:15:00|1827.21|1826.71|1826.99|1826.49|1827.25|1826.75|1826.5|1826|761
1644567600000|2022-02-11 08:20:00|1827|1826.5|1826.47|1825.97|1827.6|1827.1|1826.16|1825.74|795
1644567900000|2022-02-11 08:25:00|1826.49|1825.99|1826.98|1826.48|1826.98|1826.49|1826.19|1825.78|610
1644568200000|2022-02-11 08:30:00|1826.99|1826.49|1826.97|1826.47|1827.47|1827.02|1826.53|1826.05|819
1644568500000|2022-02-11 08:35:00|1826.96|1826.46|1827.01|1826.51|1827.43|1827.07|1826.73|1826.23|707
1644568800000|2022-02-11 08:40:00|1827.04|1826.54|1826.26|1825.76|1827.15|1826.65|1826.24|1825.74|745
1644569100000|2022-02-11 08:45:00|1826.27|1825.77|1826.73|1826.23|1826.93|1826.54|1826.2|1825.75|520
1644569400000|2022-02-11 08:50:00|1826.74|1826.24|1827.22|1826.72|1827.29|1826.89|1826.55|1826.13|474
1644569700000|2022-02-11 08:55:00|1827.2|1826.7|1826.85|1826.35|1827.85|1827.49|1826.69|1826.26|780
1644570000000|2022-02-11 09:00:00|1826.82|1826.32|1827.18|1826.68|1827.6|1827.1|1826.67|1826.26|682
1644570300000|2022-02-11 09:05:00|1827.15|1826.65|1827.24|1826.74|1827.59|1827.11|1827|1826.5|545
1644570600000|2022-02-11 09:10:00|1827.25|1826.75|1827.16|1826.66|1827.52|1827.03|1826.69|1826.3|675
1644570900000|2022-02-11 09:15:00|1827.17|1826.67|1827.13|1826.63|1827.54|1827.04|1826.74|1826.32|660
1644571200000|2022-02-11 09:20:00|1827.17|1826.67|1826.77|1826.27|1827.48|1827.16|1826.62|1826.2|603
1644571500000|2022-02-11 09:25:00|1826.76|1826.26|1827.18|1826.68|1827.2|1826.77|1826.68|1826.18|481
1644571800000|2022-02-11 09:30:00|1827.17|1826.67|1827.35|1826.85|1827.44|1826.94|1826.83|1826.33|521
1644572100000|2022-02-11 09:35:00|1827.34|1826.84|1826.27|1825.77|1827.37|1826.87|1826.14|1825.64|548
1644572400000|2022-02-11 09:40:00|1826.28|1825.78|1825.93|1825.43|1826.28|1825.78|1825.48|1824.98|667
1644572700000|2022-02-11 09:45:00|1825.95|1825.45|1825.83|1825.33|1826.19|1825.69|1825.7|1825.2|395
1644573000000|2022-02-11 09:50:00|1825.84|1825.34|1826.6|1826.1|1826.65|1826.23|1825.78|1825.28|564
1644573300000|2022-02-11 09:55:00|1826.61|1826.11|1826.3|1825.8|1826.89|1826.48|1826.3|1825.8|602
1644573600000|2022-02-11 10:00:00|1826.31|1825.81|1825.98|1825.48|1826.48|1826.1|1825.91|1825.41|546
1644573900000|2022-02-11 10:05:00|1825.97|1825.47|1825.96|1825.46|1825.98|1825.48|1825.39|1824.97|413
1644574200000|2022-02-11 10:10:00|1825.97|1825.47|1826.15|1825.65|1826.17|1825.67|1825.83|1825.39|404
1644574500000|2022-02-11 10:15:00|1826.14|1825.64|1826.34|1825.84|1826.47|1825.97|1826.02|1825.52|360
1644574800000|2022-02-11 10:20:00|1826.35|1825.85|1826.85|1826.35|1827.01|1826.51|1826.3|1825.8|422
1644575100000|2022-02-11 10:25:00|1826.87|1826.37|1826.35|1825.85|1827|1826.57|1826.02|1825.57|399
1644575400000|2022-02-11 10:30:00|1826.36|1825.86|1826.75|1826.25|1826.85|1826.41|1826.32|1825.86|477
1644575700000|2022-02-11 10:35:00|1826.74|1826.24|1827.99|1827.49|1828.13|1827.63|1826.74|1826.24|469
1644576000000|2022-02-11 10:40:00|1827.98|1827.48|1827.39|1826.89|1827.99|1827.53|1826.93|1826.43|454
1644576300000|2022-02-11 10:45:00|1827.44|1826.94|1826.72|1826.22|1827.72|1827.22|1826.7|1826.2|454
1644576600000|2022-02-11 10:50:00|1826.74|1826.24|1826.42|1825.92|1827.06|1826.56|1826.32|1825.82|460
1644576900000|2022-02-11 10:55:00|1826.46|1825.96|1826.4|1825.9|1826.69|1826.19|1826.31|1825.81|535
1644577200000|2022-02-11 11:00:00|1826.41|1825.91|1826.28|1825.78|1826.61|1826.11|1826.22|1825.72|414
1644577500000|2022-02-11 11:05:00|1826.27|1825.77|1826.29|1825.79|1826.51|1826.01|1825.9|1825.4|464
1644577800000|2022-02-11 11:10:00|1826.3|1825.8|1825.74|1825.24|1826.4|1825.9|1825.57|1825.07|483
1644578100000|2022-02-11 11:15:00|1825.79|1825.29|1826.48|1825.98|1826.62|1826.12|1825.79|1825.29|489
1644578400000|2022-02-11 11:20:00|1826.47|1825.97|1826.34|1825.84|1826.82|1826.32|1826.26|1825.76|403
1644578700000|2022-02-11 11:25:00|1826.32|1825.82|1826.44|1826.14|1826.98|1826.48|1826.27|1825.77|395
1644579000000|2022-02-11 11:30:00|1826.42|1826.12|1826.2|1825.7|1826.77|1826.31|1826.03|1825.53|415
1644579300000|2022-02-11 11:35:00|1826.19|1825.69|1826.82|1826.32|1826.87|1826.37|1826.18|1825.68|435
1644579600000|2022-02-11 11:40:00|1826.8|1826.3|1826.81|1826.31|1827.15|1826.65|1826.54|1826.04|423
1644579900000|2022-02-11 11:45:00|1826.8|1826.3|1827.75|1827.25|1827.96|1827.46|1826.77|1826.27|584
1644580200000|2022-02-11 11:50:00|1827.76|1827.26|1826.8|1826.3|1827.85|1827.35|1826.76|1826.26|529
1644580500000|2022-02-11 11:55:00|1826.81|1826.31|1827.56|1827.06|1827.56|1827.06|1826.78|1826.28|561
1644580800000|2022-02-11 12:00:00|1827.55|1827.05|1826.45|1825.95|1827.57|1827.07|1825.9|1825.49|678
1644581100000|2022-02-11 12:05:00|1826.48|1825.98|1827.52|1827.02|1827.65|1827.15|1826.34|1825.84|601
1644581400000|2022-02-11 12:10:00|1827.53|1827.03|1828.36|1828.06|1828.58|1828.08|1827.25|1826.75|668
1644581700000|2022-02-11 12:15:00|1828.35|1828.05|1829.39|1828.89|1829.53|1829.03|1828.24|1827.8|763
1644582000000|2022-02-11 12:20:00|1829.41|1828.91|1829.34|1828.84|1829.53|1829.03|1828.7|1828.2|751
1644582300000|2022-02-11 12:25:00|1829.33|1828.83|1831.64|1831.14|1831.72|1831.22|1829.3|1828.8|1081
1644582600000|2022-02-11 12:30:00|1831.55|1831.05|1830.2|1829.7|1831.55|1831.05|1830.18|1829.68|810
1644582900000|2022-02-11 12:35:00|1830.21|1829.71|1831.85|1831.35|1831.95|1831.45|1829.92|1829.42|829
1644583200000|2022-02-11 12:40:00|1831.75|1831.25|1830.3|1829.8|1831.75|1831.25|1829.83|1829.33|815
1644583500000|2022-02-11 12:45:00|1830.29|1829.79|1831.22|1830.72|1831.31|1830.81|1830.23|1829.73|623
1644583800000|2022-02-11 12:50:00|1831.18|1830.68|1830.74|1830.24|1831.24|1830.79|1829.7|1829.26|602
1644584100000|2022-02-11 12:55:00|1830.76|1830.26|1830.75|1830.25|1831.27|1830.77|1830.63|1830.13|584
1644584400000|2022-02-11 13:00:00|1830.82|1830.32|1831.97|1831.67|1832.12|1831.68|1830.76|1830.27|1180
1644584700000|2022-02-11 13:05:00|1831.98|1831.68|1831.3|1831|1832.43|1832|1831.19|1830.78|1046
1644585000000|2022-02-11 13:10:00|1831.31|1831.01|1833.49|1832.99|1833.58|1833.13|1831.23|1830.79|959
1644585300000|2022-02-11 13:15:00|1833.5|1833|1832.87|1832.37|1833.64|1833.14|1831.93|1831.43|1023
1644585600000|2022-02-11 13:20:00|1832.85|1832.35|1830.36|1829.86|1833.57|1833.07|1830.33|1829.83|1366
1644585900000|2022-02-11 13:25:00|1830.37|1829.87|1829.07|1828.57|1830.37|1829.87|1828.08|1827.58|1276
1644586200000|2022-02-11 13:30:00|1829|1828.5|1828.63|1828.13|1829.08|1828.65|1828.09|1827.79|1119
1644586500000|2022-02-11 13:35:00|1828.64|1828.14|1827.92|1827.42|1829.15|1828.65|1827.84|1827.41|990
1644586800000|2022-02-11 13:40:00|1827.93|1827.43|1826.86|1826.36|1828.1|1827.6|1826.8|1826.3|1065
1644587100000|2022-02-11 13:45:00|1826.87|1826.37|1827.69|1827.19|1827.7|1827.26|1825.26|1824.76|1228
1644587400000|2022-02-11 13:50:00|1827.7|1827.2|1827.7|1827.4|1827.8|1827.4|1825.82|1825.42|1069
1644587700000|2022-02-11 13:55:00|1827.76|1827.46|1827.63|1827.13|1829.06|1828.62|1826.94|1826.44|1228
1644588000000|2022-02-11 14:00:00|1827.64|1827.14|1828.99|1828.49|1828.99|1828.54|1827.48|1826.98|1054
1644588300000|2022-02-11 14:05:00|1828.98|1828.48|1828.25|1827.75|1828.99|1828.57|1827.68|1827.18|815
1644588600000|2022-02-11 14:10:00|1828.26|1827.76|1828.02|1827.52|1829.33|1828.86|1827.91|1827.51|689
1644588900000|2022-02-11 14:15:00|1828.07|1827.57|1829.54|1829.04|1829.75|1829.35|1827.95|1827.45|893
1644589200000|2022-02-11 14:20:00|1829.55|1829.05|1829.73|1829.23|1830.04|1829.6|1829.1|1828.64|815
1644589500000|2022-02-11 14:25:00|1829.74|1829.24|1829|1828.5|1830.66|1830.33|1828.43|1828.03|997
1644589800000|2022-02-11 14:30:00|1829.02|1828.52|1829.54|1829.24|1831.14|1830.76|1828.44|1828.05|1402
1644590100000|2022-02-11 14:35:00|1829.5|1829.2|1830.28|1829.78|1830.72|1830.34|1829.26|1828.76|1289
1644590400000|2022-02-11 14:40:00|1830.29|1829.79|1830.52|1830.02|1830.98|1830.63|1829.76|1829.3|1201
1644590700000|2022-02-11 14:45:00|1830.51|1830.01|1832.06|1831.56|1832.73|1832.28|1830.51|1830.01|1428
1644591000000|2022-02-11 14:50:00|1831.98|1831.48|1831.85|1831.55|1832.56|1832.09|1830.78|1830.42|1146
1644591300000|2022-02-11 14:55:00|1831.84|1831.54|1830.03|1829.53|1832.74|1832.24|1829.91|1829.41|1197
1644591600000|2022-02-11 15:00:00|1830.08|1829.58|1831.38|1830.88|1832.18|1831.69|1830.04|1829.54|1500
1644591900000|2022-02-11 15:05:00|1831.45|1830.95|1832.85|1832.55|1833.26|1832.88|1831.43|1830.93|1288
1644592200000|2022-02-11 15:10:00|1832.84|1832.54|1833.41|1832.91|1833.6|1833.18|1832.22|1831.73|1274
1644592500000|2022-02-11 15:15:00|1833.46|1832.96|1835.17|1834.67|1835.49|1835.1|1833.42|1832.92|1415
1644592800000|2022-02-11 15:20:00|1835.25|1834.75|1835.6|1835.1|1836.54|1836.13|1834.77|1834.38|1497
1644593100000|2022-02-11 15:25:00|1835.59|1835.09|1836.93|1836.43|1836.95|1836.63|1835.24|1834.85|1302
1644593400000|2022-02-11 15:30:00|1836.89|1836.39|1836.76|1836.46|1837.38|1837.08|1835.89|1835.4|1282
1644593700000|2022-02-11 15:35:00|1836.77|1836.47|1836.2|1835.7|1837.25|1836.84|1835.69|1835.26|1162
1644594000000|2022-02-11 15:40:00|1836.25|1835.75|1835.22|1834.72|1836.28|1835.87|1835.02|1834.52|1129
1644594300000|2022-02-11 15:45:00|1835.2|1834.7|1836.51|1836.01|1836.86|1836.46|1834.51|1834.15|1144
1644594600000|2022-02-11 15:50:00|1836.52|1836.02|1836.26|1835.76|1836.95|1836.46|1836.03|1835.53|942
1644594900000|2022-02-11 15:55:00|1836.24|1835.74|1836.21|1835.71|1837.02|1836.64|1835.15|1834.74|1100
1644595200000|2022-02-11 16:00:00|1836.19|1835.69|1835.77|1835.47|1836.67|1836.2|1835.48|1835.09|948
1644595500000|2022-02-11 16:05:00|1835.78|1835.48|1834.95|1834.45|1836.22|1835.82|1834.83|1834.33|912
1644595800000|2022-02-11 16:10:00|1834.94|1834.44|1833.46|1832.96|1835.26|1834.8|1833.12|1832.73|1074
1644596100000|2022-02-11 16:15:00|1833.41|1832.91|1834.65|1834.15|1834.65|1834.15|1832.99|1832.55|952
1644596400000|2022-02-11 16:20:00|1834.64|1834.14|1835.11|1834.61|1835.47|1835.02|1834.27|1833.88|927
1644596700000|2022-02-11 16:25:00|1835.14|1834.64|1834.03|1833.53|1835.39|1834.97|1833.74|1833.28|1026
1644597000000|2022-02-11 16:30:00|1834.06|1833.56|1834.55|1834.05|1834.76|1834.35|1833.94|1833.47|948
1644597300000|2022-02-11 16:35:00|1834.54|1834.04|1833.93|1833.43|1835.02|1834.62|1833.71|1833.21|787
1644597600000|2022-02-11 16:40:00|1833.84|1833.54|1834.23|1833.93|1834.43|1833.98|1833.33|1832.84|813
1644597900000|2022-02-11 16:45:00|1834.13|1833.83|1835.28|1834.78|1835.62|1835.22|1834.09|1833.59|777
1644598200000|2022-02-11 16:50:00|1835.31|1834.81|1836.45|1835.95|1836.57|1836.14|1834.91|1834.49|946
1644598500000|2022-02-11 16:55:00|1836.48|1835.98|1837.04|1836.54|1837.32|1836.92|1835.8|1835.38|1077
1644598800000|2022-02-11 17:00:00|1837.02|1836.52|1837.62|1837.32|1837.87|1837.46|1836.72|1836.31|1158
1644599100000|2022-02-11 17:05:00|1837.61|1837.31|1839.82|1839.52|1839.82|1839.52|1837.4|1836.97|980
1644599400000|2022-02-11 17:10:00|1839.86|1839.56|1840.06|1839.56|1840.74|1840.24|1839.56|1839.06|1369
1644599700000|2022-02-11 17:15:00|1840.07|1839.57|1839.91|1839.41|1840.92|1840.44|1839.91|1839.41|891
1644600000000|2022-02-11 17:20:00|1839.94|1839.44|1839.48|1838.98|1840.21|1839.71|1838.9|1838.4|846
1644600300000|2022-02-11 17:25:00|1839.49|1838.99|1841.16|1840.66|1841.19|1840.78|1839.29|1838.94|811
1644600600000|2022-02-11 17:30:00|1841.17|1840.67|1840.49|1839.99|1841.19|1840.69|1840.19|1839.69|688
1644600900000|2022-02-11 17:35:00|1840.48|1839.98|1840.64|1840.14|1840.91|1840.41|1839.86|1839.36|845
1644601200000|2022-02-11 17:40:00|1840.63|1840.13|1840.9|1840.4|1841.14|1840.72|1840.26|1839.76|871
1644601500000|2022-02-11 17:45:00|1840.89|1840.39|1840.59|1840.09|1841.01|1840.59|1840.29|1839.79|942
1644601800000|2022-02-11 17:50:00|1840.55|1840.05|1840.68|1840.18|1841.02|1840.62|1840.14|1839.64|827
1644602100000|2022-02-11 17:55:00|1840.69|1840.19|1840.83|1840.33|1841|1840.5|1840.26|1839.76|693
1644602400000|2022-02-11 18:00:00|1840.84|1840.34|1840.44|1839.94|1841.4|1840.9|1840.36|1839.86|837
1644602700000|2022-02-11 18:05:00|1840.43|1839.93|1840.56|1840.06|1840.75|1840.25|1840.09|1839.59|779
1644603000000|2022-02-11 18:10:00|1840.52|1840.02|1840.45|1839.95|1840.88|1840.38|1839.82|1839.4|693
1644603300000|2022-02-11 18:15:00|1840.49|1839.99|1839.94|1839.44|1840.85|1840.35|1839.72|1839.22|758
1644603600000|2022-02-11 18:20:00|1839.95|1839.45|1841.01|1840.51|1841.02|1840.63|1839.92|1839.42|710
1644603900000|2022-02-11 18:25:00|1840.9|1840.4|1840.91|1840.41|1841.12|1840.68|1840.57|1840.11|955
1644604200000|2022-02-11 18:30:00|1840.92|1840.42|1847.1|1846.6|1847.2|1846.7|1840.43|1839.93|1470
1644604500000|2022-02-11 18:35:00|1847.08|1846.58|1849.9|1849.4|1851.06|1850.56|1846.15|1845.65|2032
1644604800000|2022-02-11 18:40:00|1850.28|1849.78|1850.41|1849.91|1850.71|1850.21|1847.45|1846.95|654
1644605100000|2022-02-11 18:45:00|1850.43|1849.93|1858.7|1858.2|1860.53|1860.03|1849.87|1849.37|1773
1644605400000|2022-02-11 18:50:00|1858.83|1858.33|1855.41|1854.91|1858.84|1858.34|1854.14|1853.64|2070
1644605700000|2022-02-11 18:55:00|1855.31|1854.81|1857.46|1856.96|1859.79|1859.29|1855.31|1854.81|2101
1644606000000|2022-02-11 19:00:00|1857.49|1856.99|1862.42|1861.92|1862.56|1862.06|1857.2|1856.7|2032
1644606300000|2022-02-11 19:05:00|1862.28|1861.78|1856.89|1856.39|1862.48|1861.98|1856.23|1855.73|2074
1644606600000|2022-02-11 19:10:00|1857.02|1856.52|1855.3|1854.8|1859.73|1859.23|1855.17|1854.67|1952
1644606900000|2022-02-11 19:15:00|1855.29|1854.79|1853.59|1853.09|1856.67|1856.17|1851.8|1851.3|1961
1644607200000|2022-02-11 19:20:00|1853.57|1853.07|1855.22|1854.92|1856.21|1855.71|1853.51|1853.01|1797
1644607500000|2022-02-11 19:25:00|1855.14|1854.84|1858.34|1857.84|1858.82|1858.32|1854.86|1854.36|1754
1644607800000|2022-02-11 19:30:00|1858.39|1857.89|1858.2|1857.7|1859.83|1859.33|1856.74|1856.24|1587
1644608100000|2022-02-11 19:35:00|1858.23|1857.73|1857.71|1857.21|1859.19|1858.69|1857.41|1856.91|1614
1644608400000|2022-02-11 19:40:00|1857.87|1857.37|1858.96|1858.46|1859.98|1859.48|1857.5|1857|1590
1644608700000|2022-02-11 19:45:00|1858.97|1858.47|1859.95|1859.45|1860.72|1860.22|1858.96|1858.46|1534
1644609000000|2022-02-11 19:50:00|1859.93|1859.43|1861.04|1860.54|1861.68|1861.18|1858.4|1858|1653
1644609300000|2022-02-11 19:55:00|1861.12|1860.62|1859.19|1858.69|1862.49|1861.99|1858.7|1858.2|1656
1644609600000|2022-02-11 20:00:00|1859.29|1858.79|1861.21|1860.71|1863.11|1862.61|1857.77|1857.27|1447
1644609900000|2022-02-11 20:05:00|1861.25|1860.75|1862.2|1861.7|1862.23|1861.73|1859.65|1859.26|1555
1644610200000|2022-02-11 20:10:00|1862.16|1861.66|1862.38|1861.88|1862.71|1862.21|1861.03|1860.53|1470
1644610500000|2022-02-11 20:15:00|1862.37|1861.87|1863.28|1862.78|1863.6|1863.1|1861.84|1861.34|1535
1644610800000|2022-02-11 20:20:00|1863.3|1862.8|1865.12|1864.62|1865.26|1864.76|1862.88|1862.38|1365
1644611100000|2022-02-11 20:25:00|1864.98|1864.48|1862.9|1862.4|1865.7|1865.2|1862.39|1861.89|1538
1644611400000|2022-02-11 20:30:00|1862.92|1862.42|1862.14|1861.64|1863.28|1862.78|1861.61|1861.11|1396
1644611700000|2022-02-11 20:35:00|1862.13|1861.63|1862.33|1861.83|1862.48|1861.98|1861.63|1861.13|1339
1644612000000|2022-02-11 20:40:00|1862.34|1861.84|1862.41|1861.91|1862.8|1862.3|1861.43|1860.93|1450
1644612300000|2022-02-11 20:45:00|1862.4|1861.9|1862.96|1862.46|1863.29|1862.79|1862.04|1861.54|1315
1644612600000|2022-02-11 20:50:00|1862.98|1862.48|1861.24|1860.74|1863.58|1863.08|1860.76|1860.26|1253
1644612900000|2022-02-11 20:55:00|1861.26|1860.76|1861.51|1861.01|1862.06|1861.56|1860.66|1860.16|1438
1644613200000|2022-02-11 21:00:00|1861.55|1861.05|1861.5|1861|1862.73|1862.23|1861.39|1860.89|1115
1644613500000|2022-02-11 21:05:00|1861.51|1861.01|1860.76|1860.26|1861.82|1861.32|1860.3|1859.8|1085
1644613800000|2022-02-11 21:10:00|1860.71|1860.21|1862.92|1862.42|1862.93|1862.43|1860.71|1860.21|574
1644614100000|2022-02-11 21:15:00|1862.95|1862.45|1863.86|1863.36|1863.99|1863.49|1862.92|1862.42|730
1644614400000|2022-02-11 21:20:00|1863.85|1863.35|1863.58|1863.08|1863.98|1863.48|1863.14|1862.64|669
1644614700000|2022-02-11 21:25:00|1863.57|1863.07|1863.05|1862.55|1863.77|1863.27|1862.87|1862.37|581
1644615000000|2022-02-11 21:30:00|1863.04|1862.54|1863.06|1862.56|1863.39|1862.89|1862.38|1861.88|429
1644615300000|2022-02-11 21:35:00|1863.03|1862.53|1861.28|1860.78|1863.33|1862.83|1861.17|1860.67|451
1644615600000|2022-02-11 21:40:00|1861.3|1860.8|1861.38|1860.88|1861.99|1861.49|1860.37|1859.87|377
1644615900000|2022-02-11 21:45:00|1861.3|1860.8|1860.86|1860.36|1862.06|1861.56|1860.13|1859.63|457
1644616200000|2022-02-11 21:50:00|1860.89|1860.39|1859.5|1859|1861.75|1861.25|1859.02|1858.52|528
1644616500000|2022-02-11 21:55:00|1859.6|1859.1|1859.38|1858.88|1861.97|1859.51|1857.59|1856.12|666
1644793200000|2022-02-13 23:00:00|1859.77|1859.27|1856.29|1855.79|1861.03|1860.53|1856.29|1855.79|915
1644793500000|2022-02-13 23:05:00|1856.32|1855.82|1860.27|1859.77|1861.46|1860.96|1855.78|1855.28|1157
1644793800000|2022-02-13 23:10:00|1860.23|1859.73|1861.05|1860.55|1861.42|1861.12|1859.16|1858.66|783
1644794100000|2022-02-13 23:15:00|1861.04|1860.54|1861.26|1860.76|1862.08|1861.58|1859.97|1859.47|795
1644794400000|2022-02-13 23:20:00|1861.28|1860.78|1860.27|1859.77|1861.28|1860.78|1859.98|1859.48|612
1644794700000|2022-02-13 23:25:00|1860.26|1859.76|1860.31|1859.81|1860.41|1859.91|1859.83|1859.33|392
1644795000000|2022-02-13 23:30:00|1860.19|1859.69|1860.55|1860.05|1860.76|1860.26|1859.77|1859.27|424
1644795300000|2022-02-13 23:35:00|1860.42|1859.92|1858.84|1858.34|1860.5|1860|1858.61|1858.11|422
1644795600000|2022-02-13 23:40:00|1858.88|1858.38|1858.48|1857.98|1860.15|1859.65|1858.22|1857.72|621
1644795900000|2022-02-13 23:45:00|1858.5|1858|1859.4|1858.9|1859.56|1859.06|1857.9|1857.4|848
1644796200000|2022-02-13 23:50:00|1859.36|1858.86|1859.34|1858.84|1860.14|1859.64|1859.05|1858.55|586
1644796500000|2022-02-13 23:55:00|1859.32|1858.82|1859.88|1859.38|1860.03|1859.53|1858.98|1858.48|435
1644796800000|2022-02-14 00:00:00|1859.93|1859.43|1859.54|1859.04|1859.96|1859.46|1858.73|1858.23|674
1644797100000|2022-02-14 00:05:00|1859.52|1859.02|1859.41|1858.91|1860.39|1859.89|1859.12|1858.62|550
1644797400000|2022-02-14 00:10:00|1859.39|1858.89|1859.64|1859.14|1859.64|1859.14|1858.99|1858.49|478
1644797700000|2022-02-14 00:15:00|1859.57|1859.07|1860.59|1860.09|1860.94|1860.44|1859.57|1859.07|688
1644798000000|2022-02-14 00:20:00|1860.57|1860.07|1859.18|1858.68|1861.07|1860.57|1859.09|1858.59|634
1644798300000|2022-02-14 00:25:00|1859.19|1858.69|1859.15|1858.65|1859.55|1859.05|1858.55|1858.05|651
1644798600000|2022-02-14 00:30:00|1859.16|1858.66|1858.88|1858.38|1859.58|1859.08|1858.84|1858.34|578
1644798900000|2022-02-14 00:35:00|1858.87|1858.37|1860.14|1859.64|1860.61|1860.11|1858.87|1858.37|570
1644799200000|2022-02-14 00:40:00|1860.17|1859.67|1860.4|1859.9|1860.76|1860.26|1860.01|1859.51|510
1644799500000|2022-02-14 00:45:00|1860.41|1859.91|1859.32|1858.82|1860.52|1860.02|1859.3|1858.8|514
1644799800000|2022-02-14 00:50:00|1859.31|1858.81|1858.09|1857.59|1859.33|1858.83|1858.04|1857.54|591
1644800100000|2022-02-14 00:55:00|1858.07|1857.57|1858.21|1857.71|1858.44|1857.94|1857.96|1857.46|476
1644800400000|2022-02-14 01:00:00|1858.23|1857.73|1858.93|1858.43|1860.54|1860.04|1857.82|1857.32|1378
1644800700000|2022-02-14 01:05:00|1858.92|1858.42|1857.46|1856.96|1859.56|1859.06|1857.33|1856.83|1127
1644801000000|2022-02-14 01:10:00|1857.45|1856.95|1857.58|1857.08|1858.25|1857.75|1857.32|1856.82|1117
1644801300000|2022-02-14 01:15:00|1857.6|1857.1|1858.65|1858.15|1858.95|1858.45|1857.45|1856.95|1041
1644801600000|2022-02-14 01:20:00|1858.63|1858.13|1859.51|1859.01|1859.61|1859.11|1858.31|1857.81|1051
1644801900000|2022-02-14 01:25:00|1859.52|1859.02|1858.63|1858.13|1859.66|1859.16|1857.92|1857.42|1056
1644802200000|2022-02-14 01:30:00|1858.64|1858.14|1859.42|1858.92|1859.66|1859.16|1858.55|1858.05|973
1644802500000|2022-02-14 01:35:00|1859.43|1858.93|1859.34|1858.84|1860.12|1859.62|1859.34|1858.84|863
1644802800000|2022-02-14 01:40:00|1859.35|1858.85|1859.05|1858.55|1859.76|1859.26|1858.97|1858.47|864
1644803100000|2022-02-14 01:45:00|1859.06|1858.56|1858.29|1857.79|1859.2|1858.7|1858.15|1857.65|790
1644803400000|2022-02-14 01:50:00|1858.3|1857.8|1859.51|1859.01|1859.65|1859.15|1858.27|1857.77|774
1644803700000|2022-02-14 01:55:00|1859.5|1859|1859.88|1859.38|1859.96|1859.46|1858.97|1858.47|739
1644804000000|2022-02-14 02:00:00|1859.87|1859.37|1858.4|1857.9|1859.97|1859.47|1858.29|1857.79|810
1644804300000|2022-02-14 02:05:00|1858.42|1857.92|1858.53|1858.03|1859.09|1858.59|1858.27|1857.77|596
1644804600000|2022-02-14 02:10:00|1858.52|1858.02|1858.26|1857.76|1858.88|1858.38|1858|1857.5|446
1644804900000|2022-02-14 02:15:00|1858.37|1857.87|1858.29|1857.79|1858.78|1858.28|1858.07|1857.68|400
1644805200000|2022-02-14 02:20:00|1858.33|1857.83|1858.24|1857.74|1858.77|1858.27|1858.14|1857.69|496
1644805500000|2022-02-14 02:25:00|1858.23|1857.73|1858.48|1857.98|1858.53|1858.03|1857.95|1857.45|523
1644805800000|2022-02-14 02:30:00|1858.47|1857.97|1857.92|1857.42|1858.63|1858.13|1857.48|1856.98|846
1644806100000|2022-02-14 02:35:00|1857.93|1857.43|1856.01|1855.51|1858.11|1857.61|1855.68|1855.18|943
1644806400000|2022-02-14 02:40:00|1856.04|1855.54|1854.81|1854.31|1856.09|1855.59|1854.64|1854.14|976
1644806700000|2022-02-14 02:45:00|1854.8|1854.3|1854.72|1854.22|1855.15|1854.65|1854.24|1853.74|800
1644807000000|2022-02-14 02:50:00|1854.73|1854.23|1854.89|1854.39|1855.08|1854.58|1854.38|1853.88|482
1644807300000|2022-02-14 02:55:00|1854.9|1854.4|1855.14|1854.64|1855.14|1854.64|1854.55|1854.05|682
1644807600000|2022-02-14 03:00:00|1855.13|1854.63|1854.94|1854.44|1855.15|1854.65|1854.66|1854.16|517
1644807900000|2022-02-14 03:05:00|1854.93|1854.43|1853.82|1853.32|1855.05|1854.55|1853.26|1852.76|675
1644808200000|2022-02-14 03:10:00|1853.86|1853.36|1852.82|1852.32|1853.98|1853.48|1852.71|1852.21|597
1644808500000|2022-02-14 03:15:00|1852.83|1852.33|1853|1852.5|1853.29|1852.79|1852.52|1852.02|567
1644808800000|2022-02-14 03:20:00|1852.99|1852.49|1853.58|1853.08|1853.85|1853.35|1852.94|1852.44|499
1644809100000|2022-02-14 03:25:00|1853.59|1853.09|1853.62|1853.12|1854.13|1853.63|1853.36|1852.86|458
1644809400000|2022-02-14 03:30:00|1853.67|1853.17|1853.17|1852.67|1853.98|1853.48|1853.01|1852.51|284
1644809700000|2022-02-14 03:35:00|1853.16|1852.66|1854.22|1853.72|1854.45|1853.95|1853.14|1852.64|421
1644810000000|2022-02-14 03:40:00|1854.2|1853.7|1853.32|1852.82|1854.24|1853.74|1853.2|1852.7|439
1644810300000|2022-02-14 03:45:00|1853.33|1852.83|1854.22|1853.72|1854.31|1853.81|1853.19|1852.69|494
1644810600000|2022-02-14 03:50:00|1854.21|1853.71|1853.66|1853.16|1854.25|1853.75|1853.4|1852.9|327
1644810900000|2022-02-14 03:55:00|1853.68|1853.18|1853.39|1852.89|1853.93|1853.43|1853.37|1852.87|318
1644811200000|2022-02-14 04:00:00|1853.33|1852.83|1853.33|1852.83|1853.75|1853.25|1853.25|1852.75|395
1644811500000|2022-02-14 04:05:00|1853.32|1852.82|1852.03|1851.53|1853.38|1852.88|1851.95|1851.45|478
1644811800000|2022-02-14 04:10:00|1852.04|1851.54|1852.1|1851.6|1852.25|1851.75|1851.77|1851.27|339
1644812100000|2022-02-14 04:15:00|1852.06|1851.56|1851.97|1851.47|1852.2|1851.7|1851.64|1851.24|314
1644812400000|2022-02-14 04:20:00|1851.98|1851.48|1852.22|1851.72|1852.27|1851.84|1851.83|1851.33|374
1644812700000|2022-02-14 04:25:00|1852.23|1851.73|1853.02|1852.52|1853.42|1852.92|1852.08|1851.68|512
1644813000000|2022-02-14 04:30:00|1853.01|1852.51|1853.79|1853.29|1853.95|1853.45|1852.67|1852.17|380
1644813300000|2022-02-14 04:35:00|1853.8|1853.3|1852.96|1852.46|1853.92|1853.42|1852.56|1852.06|408
1644813600000|2022-02-14 04:40:00|1852.93|1852.43|1853.27|1852.77|1853.32|1852.82|1852.91|1852.41|253
1644813900000|2022-02-14 04:45:00|1853.24|1852.74|1852.99|1852.49|1853.32|1852.82|1852.83|1852.33|347
1644814200000|2022-02-14 04:50:00|1852.98|1852.48|1852.15|1851.65|1852.98|1852.48|1852.04|1851.54|293
1644814500000|2022-02-14 04:55:00|1852.14|1851.64|1852.21|1851.71|1852.28|1851.87|1851.92|1851.42|245
1644814800000|2022-02-14 05:00:00|1852.2|1851.7|1852.78|1852.28|1852.94|1852.49|1851.9|1851.4|375
1644815100000|2022-02-14 05:05:00|1852.79|1852.29|1853.2|1852.7|1853.3|1852.91|1852.42|1851.92|309
1644815400000|2022-02-14 05:10:00|1853.21|1852.71|1853.92|1853.42|1854|1853.5|1853.16|1852.66|391
1644815700000|2022-02-14 05:15:00|1853.93|1853.43|1853.99|1853.49|1854.13|1853.63|1853.12|1852.75|394
1644816000000|2022-02-14 05:20:00|1853.82|1853.32|1854|1853.5|1854.2|1853.7|1853.64|1853.14|368
1644816300000|2022-02-14 05:25:00|1853.99|1853.49|1854.04|1853.54|1854.45|1853.95|1853.92|1853.46|449
1644816600000|2022-02-14 05:30:00|1854|1853.5|1853.64|1853.14|1855.03|1854.53|1853.6|1853.1|752
1644816900000|2022-02-14 05:35:00|1853.63|1853.13|1854.64|1854.14|1854.78|1854.28|1853.54|1853.04|514
1644817200000|2022-02-14 05:40:00|1854.65|1854.15|1854.4|1853.9|1855.03|1854.53|1854.23|1853.73|544
1644817500000|2022-02-14 05:45:00|1854.39|1853.89|1854.56|1854.06|1855.15|1854.65|1854.35|1853.85|468
1644817800000|2022-02-14 05:50:00|1854.55|1854.05|1854.88|1854.38|1855.06|1854.56|1854.17|1853.82|461
1644818100000|2022-02-14 05:55:00|1854.9|1854.4|1854.94|1854.44|1855.06|1854.56|1854.6|1854.1|453
1644818400000|2022-02-14 06:00:00|1854.95|1854.45|1854|1853.5|1855.18|1854.68|1853.88|1853.38|648
1644818700000|2022-02-14 06:05:00|1853.99|1853.49|1853.84|1853.34|1854.09|1853.59|1853.44|1852.94|625
1644819000000|2022-02-14 06:10:00|1853.81|1853.31|1853.7|1853.2|1854.13|1853.63|1853.47|1852.97|514
1644819300000|2022-02-14 06:15:00|1853.69|1853.19|1852.97|1852.47|1853.71|1853.25|1852.88|1852.38|675
1644819600000|2022-02-14 06:20:00|1853.07|1852.57|1853.42|1852.92|1853.5|1853|1852.88|1852.38|526
1644819900000|2022-02-14 06:25:00|1853.41|1852.91|1853.54|1853.04|1853.61|1853.11|1852.85|1852.5|481
1644820200000|2022-02-14 06:30:00|1853.53|1853.03|1853.52|1853.02|1853.55|1853.05|1852.85|1852.42|504
1644820500000|2022-02-14 06:35:00|1853.57|1853.07|1853.16|1852.66|1854.08|1853.58|1853.08|1852.58|549
1644820800000|2022-02-14 06:40:00|1853.19|1852.69|1853.04|1852.54|1853.55|1853.05|1852.61|1852.11|440
1644821100000|2022-02-14 06:45:00|1852.97|1852.47|1852.46|1851.96|1853.08|1852.58|1852.19|1851.69|603
1644821400000|2022-02-14 06:50:00|1852.45|1851.95|1852.71|1852.21|1852.74|1852.24|1851.89|1851.39|603
1644821700000|2022-02-14 06:55:00|1852.72|1852.22|1853.47|1852.97|1853.67|1853.17|1852.4|1851.9|659
1644822000000|2022-02-14 07:00:00|1853.44|1852.94|1851.98|1851.48|1853.47|1852.97|1851.92|1851.48|921
1644822300000|2022-02-14 07:05:00|1852|1851.5|1852.08|1851.58|1852.08|1851.63|1851.08|1850.58|915
1644822600000|2022-02-14 07:10:00|1852.07|1851.57|1852.79|1852.29|1853.07|1852.57|1852.06|1851.57|714
1644822900000|2022-02-14 07:15:00|1852.69|1852.19|1853.84|1853.34|1853.92|1853.42|1852.47|1851.97|790
1644823200000|2022-02-14 07:20:00|1853.83|1853.33|1854.76|1854.26|1854.84|1854.34|1853.67|1853.17|790
1644823500000|2022-02-14 07:25:00|1854.77|1854.27|1854.93|1854.43|1855.08|1854.68|1854.42|1853.92|788
1644823800000|2022-02-14 07:30:00|1854.92|1854.42|1854.24|1853.74|1854.98|1854.48|1854.12|1853.62|779
1644824100000|2022-02-14 07:35:00|1854.25|1853.75|1854.49|1853.99|1854.83|1854.33|1853.75|1853.25|663
1644824400000|2022-02-14 07:40:00|1854.5|1854|1855|1854.5|1855.14|1854.73|1853.39|1852.9|717
1644824700000|2022-02-14 07:45:00|1855.04|1854.54|1855.27|1854.77|1855.58|1855.08|1854.49|1853.99|807
1644825000000|2022-02-14 07:50:00|1855.26|1854.76|1854.56|1854.06|1855.28|1854.78|1854.27|1853.87|681
1644825300000|2022-02-14 07:55:00|1854.57|1854.07|1854.66|1854.16|1854.8|1854.3|1854.28|1853.79|675
1644825600000|2022-02-14 08:00:00|1854.65|1854.15|1853.01|1852.51|1854.98|1854.48|1852.59|1852.09|1178
1644825900000|2022-02-14 08:05:00|1853|1852.5|1853.35|1853.05|1853.82|1853.32|1852.47|1851.97|991
1644826200000|2022-02-14 08:10:00|1853.45|1852.95|1853.48|1852.98|1853.86|1853.36|1853.09|1852.59|716
1644826500000|2022-02-14 08:15:00|1853.46|1852.96|1855.17|1854.67|1855.29|1854.82|1853.46|1852.96|753
1644826800000|2022-02-14 08:20:00|1855.18|1854.68|1856.7|1856.2|1856.94|1856.44|1855.04|1854.58|928
1644827100000|2022-02-14 08:25:00|1856.68|1856.18|1858.54|1858.04|1858.65|1858.15|1856.33|1855.95|1070
1644827400000|2022-02-14 08:30:00|1858.55|1858.05|1857.6|1857.1|1858.79|1858.29|1856.97|1856.47|1247
1644827700000|2022-02-14 08:35:00|1857.53|1857.03|1856.82|1856.32|1858.69|1858.19|1856.46|1856|1077
1644828000000|2022-02-14 08:40:00|1856.85|1856.35|1856.91|1856.41|1857.41|1856.91|1855.94|1855.44|970
1644828300000|2022-02-14 08:45:00|1856.92|1856.42|1857.29|1856.79|1857.64|1857.14|1856.75|1856.25|932
1644828600000|2022-02-14 08:50:00|1857.31|1856.81|1857.65|1857.15|1857.86|1857.39|1856.53|1856.03|966
1644828900000|2022-02-14 08:55:00|1857.58|1857.08|1857.07|1856.57|1858.04|1857.54|1856.98|1856.48|733
1644829200000|2022-02-14 09:00:00|1857.06|1856.56|1856.86|1856.36|1857.26|1856.76|1855.92|1855.42|809
1644829500000|2022-02-14 09:05:00|1856.76|1856.46|1857.01|1856.71|1857.15|1856.75|1856.16|1855.75|1049
1644829800000|2022-02-14 09:10:00|1857.04|1856.74|1856.11|1855.61|1857.29|1856.93|1855.97|1855.6|992
1644830100000|2022-02-14 09:15:00|1856.05|1855.55|1856.07|1855.57|1856.6|1856.1|1855.79|1855.29|813
1644830400000|2022-02-14 09:20:00|1856.06|1855.56|1854.63|1854.13|1856.18|1855.68|1854.55|1854.05|671
1644830700000|2022-02-14 09:25:00|1854.62|1854.12|1854.84|1854.34|1855.17|1854.67|1853.76|1853.45|801
1644831000000|2022-02-14 09:30:00|1854.87|1854.37|1855.41|1854.91|1855.97|1855.47|1853.94|1853.44|790
1644831300000|2022-02-14 09:35:00|1855.42|1854.92|1857.28|1856.78|1857.28|1856.83|1855.29|1854.88|828
1644831600000|2022-02-14 09:40:00|1857.3|1856.8|1857.11|1856.61|1857.42|1856.99|1856.18|1855.68|829
1644831900000|2022-02-14 09:45:00|1857.09|1856.59|1857.09|1856.59|1857.26|1856.77|1856.2|1855.8|715
1644832200000|2022-02-14 09:50:00|1857.11|1856.61|1857.06|1856.56|1857.3|1856.8|1856.71|1856.21|669
1644832500000|2022-02-14 09:55:00|1857.05|1856.55|1857.66|1857.16|1857.75|1857.25|1856.73|1856.23|551
1644832800000|2022-02-14 10:00:00|1857.68|1857.18|1857.6|1857.1|1858.07|1857.71|1857.53|1857.03|556
1644833100000|2022-02-14 10:05:00|1857.56|1857.06|1857.48|1856.98|1858.19|1857.69|1857.37|1856.88|475
1644833400000|2022-02-14 10:10:00|1857.47|1856.97|1856.64|1856.14|1857.68|1857.18|1856.38|1855.88|620
1644833700000|2022-02-14 10:15:00|1856.6|1856.1|1857.27|1856.77|1857.62|1857.12|1856.57|1856.07|626
1644834000000|2022-02-14 10:20:00|1857.28|1856.78|1857.58|1857.08|1857.66|1857.25|1856.91|1856.41|465
1644834300000|2022-02-14 10:25:00|1857.52|1857.22|1857.39|1856.89|1857.86|1857.43|1857.32|1856.84|479
1644834600000|2022-02-14 10:30:00|1857.28|1856.98|1856.15|1855.65|1857.55|1857.05|1855.59|1855.09|842
1644834900000|2022-02-14 10:35:00|1856.21|1855.71|1857.02|1856.52|1857.07|1856.61|1856.18|1855.68|578
1644835200000|2022-02-14 10:40:00|1857.01|1856.51|1854.95|1854.45|1857.1|1856.6|1854.61|1854.2|694
1644835500000|2022-02-14 10:45:00|1854.96|1854.46|1854.89|1854.39|1855.59|1855.15|1854.79|1854.29|547
1644835800000|2022-02-14 10:50:00|1854.9|1854.4|1855.65|1855.15|1855.99|1855.49|1854.8|1854.3|537
1644836100000|2022-02-14 10:55:00|1855.67|1855.17|1855.88|1855.38|1856.14|1855.64|1855.37|1854.99|509
1644836400000|2022-02-14 11:00:00|1855.89|1855.39|1855.38|1854.88|1856.01|1855.51|1855.29|1854.79|409
1644836700000|2022-02-14 11:05:00|1855.39|1854.89|1854.96|1854.46|1855.39|1854.89|1854.75|1854.25|650
1644837000000|2022-02-14 11:10:00|1854.97|1854.47|1854.51|1854.01|1855.49|1854.99|1854.35|1853.85|637
1644837300000|2022-02-14 11:15:00|1854.5|1854|1855.97|1855.47|1856.05|1855.55|1854.5|1854|697
1644837600000|2022-02-14 11:20:00|1855.99|1855.49|1856.89|1856.39|1857.06|1856.64|1855.75|1855.25|551
1644837900000|2022-02-14 11:25:00|1856.9|1856.4|1856.36|1855.86|1856.92|1856.53|1856.1|1855.6|498
1644838200000|2022-02-14 11:30:00|1856.35|1855.85|1855.93|1855.43|1856.61|1856.11|1855.82|1855.32|519
1644838500000|2022-02-14 11:35:00|1855.96|1855.46|1856.56|1856.06|1856.74|1856.24|1855.79|1855.29|522
1644838800000|2022-02-14 11:40:00|1856.57|1856.07|1855.82|1855.32|1856.81|1856.31|1855.55|1855.05|364
1644839100000|2022-02-14 11:45:00|1855.8|1855.3|1855.45|1855.15|1856.01|1855.58|1855.36|1854.92|604
1644839400000|2022-02-14 11:50:00|1855.44|1855.14|1856.86|1856.36|1856.97|1856.56|1855.44|1855.14|661
1644839700000|2022-02-14 11:55:00|1856.88|1856.38|1856.74|1856.24|1857.13|1856.69|1856.55|1856.13|648
1644840000000|2022-02-14 12:00:00|1856.71|1856.21|1855.92|1855.42|1857.26|1856.76|1855.89|1855.39|587
1644840300000|2022-02-14 12:05:00|1855.93|1855.43|1856.14|1855.64|1856.81|1856.31|1855.79|1855.29|610
1644840600000|2022-02-14 12:10:00|1856.15|1855.65|1857.4|1856.9|1857.58|1857.2|1856.12|1855.62|574
1644840900000|2022-02-14 12:15:00|1857.39|1856.89|1857.62|1857.12|1857.97|1857.61|1856.9|1856.49|581
1644841200000|2022-02-14 12:20:00|1857.61|1857.11|1857.55|1857.05|1857.91|1857.48|1857.26|1856.81|556
1644841500000|2022-02-14 12:25:00|1857.56|1857.06|1857.35|1856.85|1857.73|1857.23|1857.04|1856.54|546
1644841800000|2022-02-14 12:30:00|1857.36|1856.86|1857.9|1857.4|1858.18|1857.68|1856.93|1856.51|759
1644842100000|2022-02-14 12:35:00|1857.89|1857.39|1855.32|1854.82|1858.55|1858.15|1854.91|1854.41|1081
1644842400000|2022-02-14 12:40:00|1855.3|1854.8|1854.79|1854.29|1856.64|1856.19|1852.5|1852.08|1710
1644842700000|2022-02-14 12:45:00|1854.77|1854.27|1855.17|1854.67|1855.45|1855.01|1851.62|1851.12|1442
1644843000000|2022-02-14 12:50:00|1855.19|1854.69|1855.26|1854.76|1856.28|1855.78|1854.35|1853.85|1168
1644843300000|2022-02-14 12:55:00|1855.27|1854.77|1856.02|1855.52|1856.54|1856.12|1854.64|1854.16|961
1644843600000|2022-02-14 13:00:00|1855.99|1855.49|1854.7|1854.2|1856.45|1855.95|1854.56|1854.06|1384
1644843900000|2022-02-14 13:05:00|1854.68|1854.18|1856.2|1855.7|1856.65|1856.15|1853.8|1853.3|1256
1644844200000|2022-02-14 13:10:00|1856.21|1855.71|1854.18|1853.68|1856.28|1855.97|1854.18|1853.68|1310
1644844500000|2022-02-14 13:15:00|1854.19|1853.69|1855|1854.5|1855.38|1854.88|1853.41|1853.04|1104
1644844800000|2022-02-14 13:20:00|1855.02|1854.52|1857.51|1857.01|1857.84|1857.44|1855.02|1854.52|1326
1644845100000|2022-02-14 13:25:00|1857.62|1857.12|1857.59|1857.09|1858.75|1858.25|1856.74|1856.24|1187
1644845400000|2022-02-14 13:30:00|1857.54|1857.04|1858.22|1857.72|1858.26|1857.76|1855.66|1855.16|1546
1644845700000|2022-02-14 13:35:00|1858.18|1857.68|1859.99|1859.49|1860.84|1860.54|1856.47|1855.97|1511
1644846000000|2022-02-14 13:40:00|1860|1859.5|1860.59|1860.09|1860.93|1860.63|1858.79|1858.29|1564
1644846300000|2022-02-14 13:45:00|1860.67|1860.17|1862.97|1862.67|1862.97|1862.67|1860.12|1859.62|1509
1644846600000|2022-02-14 13:50:00|1862.93|1862.63|1862.41|1862.11|1863.17|1862.71|1861.76|1861.26|1547
1644846900000|2022-02-14 13:55:00|1862.46|1862.16|1861.82|1861.32|1863.05|1862.75|1861.25|1860.75|1384
1644847200000|2022-02-14 14:00:00|1861.87|1861.37|1862.12|1861.62|1862.49|1861.99|1861.35|1860.85|1114
1644847500000|2022-02-14 14:05:00|1862.11|1861.61|1862.75|1862.25|1863.54|1863.11|1861.58|1861.08|1141
1644847800000|2022-02-14 14:10:00|1862.74|1862.24|1862.01|1861.51|1863.46|1862.96|1861.9|1861.51|910
1644848100000|2022-02-14 14:15:00|1861.99|1861.49|1862.7|1862.4|1863.05|1862.65|1861.38|1860.92|1063
1644848400000|2022-02-14 14:20:00|1862.8|1862.3|1861.47|1860.97|1862.89|1862.51|1861.38|1860.96|931
1644848700000|2022-02-14 14:25:00|1861.48|1860.98|1861.21|1860.71|1861.51|1861.08|1860.24|1859.84|1062
1644849000000|2022-02-14 14:30:00|1861.19|1860.69|1864.95|1864.45|1866.75|1866.25|1860.77|1860.43|1503
1644849300000|2022-02-14 14:35:00|1864.93|1864.43|1860.9|1860.4|1865.72|1865.34|1860.31|1859.87|1615
1644849600000|2022-02-14 14:40:00|1860.91|1860.41|1862.53|1862.03|1864.25|1863.86|1860.88|1860.38|1503
1644849900000|2022-02-14 14:45:00|1862.55|1862.05|1863.21|1862.91|1864.7|1864.21|1862|1861.62|1352
1644850200000|2022-02-14 14:50:00|1863.2|1862.9|1865.53|1865.03|1865.75|1865.25|1861.89|1861.52|1425
1644850500000|2022-02-14 14:55:00|1865.51|1865.01|1866.7|1866.4|1867|1866.57|1865.09|1864.66|1424
1644850800000|2022-02-14 15:00:00|1866.71|1866.41|1866|1865.7|1867.98|1867.59|1864.34|1863.92|1600
1644851100000|2022-02-14 15:05:00|1866.03|1865.73|1867.1|1866.6|1867.22|1866.82|1865.54|1865.04|1217
1644851400000|2022-02-14 15:10:00|1867.11|1866.61|1867.48|1866.98|1867.96|1867.61|1866.91|1866.41|1028
1644851700000|2022-02-14 15:15:00|1867.49|1866.99|1867.84|1867.54|1869.3|1868.95|1866.55|1866.15|1432
1644852000000|2022-02-14 15:20:00|1867.83|1867.53|1866.18|1865.68|1867.83|1867.53|1864.59|1864.09|1507
1644852300000|2022-02-14 15:25:00|1865.99|1865.69|1866.87|1866.57|1867.12|1866.82|1864.94|1864.44|1348
1644852600000|2022-02-14 15:30:00|1866.88|1866.58|1868.23|1867.73|1868.66|1868.16|1866.45|1866.01|1307
1644852900000|2022-02-14 15:35:00|1868.2|1867.7|1870.78|1870.48|1871.23|1870.75|1867.99|1867.49|1440
1644853200000|2022-02-14 15:40:00|1870.81|1870.51|1870.53|1870.03|1871.2|1870.78|1869.83|1869.33|1217
1644853500000|2022-02-14 15:45:00|1870.55|1870.05|1871.23|1870.73|1871.23|1870.84|1869.25|1868.88|1184
1644853800000|2022-02-14 15:50:00|1871.22|1870.72|1869.21|1868.71|1871.25|1870.91|1868.69|1868.19|1054
1644854100000|2022-02-14 15:55:00|1869.22|1868.72|1868.38|1868.08|1869.71|1869.21|1868.05|1867.56|1372
1644854400000|2022-02-14 16:00:00|1868.4|1868.1|1867.58|1867.28|1869.24|1868.83|1867.26|1866.91|1281
1644854700000|2022-02-14 16:05:00|1867.59|1867.29|1867.86|1867.36|1867.97|1867.57|1866.54|1866.04|1100
1644855000000|2022-02-14 16:10:00|1867.83|1867.33|1866.1|1865.6|1867.97|1867.47|1865.41|1865|1225
1644855300000|2022-02-14 16:15:00|1866.11|1865.61|1863.64|1863.14|1866.68|1866.18|1863.47|1862.97|1110
1644855600000|2022-02-14 16:20:00|1863.63|1863.13|1865.14|1864.64|1866.16|1865.78|1863.19|1862.88|1144
1644855900000|2022-02-14 16:25:00|1865.24|1864.74|1864.09|1863.59|1865.68|1865.18|1863.71|1863.21|1102
1644856200000|2022-02-14 16:30:00|1864.1|1863.6|1861.24|1860.74|1864.43|1864.01|1860.68|1860.38|1199
1644856500000|2022-02-14 16:35:00|1861.27|1860.77|1861.31|1861.01|1862.6|1862.19|1860.47|1860.07|1604
1644856800000|2022-02-14 16:40:00|1861.3|1861|1862.87|1862.57|1863.53|1863.16|1861.11|1860.8|1534
1644857100000|2022-02-14 16:45:00|1862.88|1862.58|1863.29|1862.99|1863.93|1863.53|1862.68|1862.29|1239
1644857400000|2022-02-14 16:50:00|1863.41|1862.91|1862.57|1862.07|1863.45|1862.99|1862.17|1861.68|958
1644857700000|2022-02-14 16:55:00|1862.58|1862.08|1862.12|1861.82|1862.87|1862.44|1861.99|1861.49|837
1644858000000|2022-02-14 17:00:00|1862.07|1861.77|1862.55|1862.05|1862.79|1862.29|1861.79|1861.29|684
1644858300000|2022-02-14 17:05:00|1862.46|1861.96|1862.53|1862.03|1862.9|1862.4|1861.83|1861.33|706
1644858600000|2022-02-14 17:10:00|1862.54|1862.04|1861.79|1861.29|1862.61|1862.11|1861.61|1861.24|600
1644858900000|2022-02-14 17:15:00|1861.8|1861.3|1862.11|1861.61|1862.15|1861.7|1860.83|1860.45|830
1644859200000|2022-02-14 17:20:00|1862.12|1861.62|1862.27|1861.77|1862.77|1862.27|1861.98|1861.48|715
1644859500000|2022-02-14 17:25:00|1862.26|1861.76|1862.09|1861.59|1862.32|1861.95|1861.78|1861.28|583
1644859800000|2022-02-14 17:30:00|1862.1|1861.6|1861.94|1861.44|1862.2|1861.7|1861.5|1861|637
1644860100000|2022-02-14 17:35:00|1861.95|1861.45|1862.59|1862.09|1862.72|1862.23|1861.58|1861.08|660
1644860400000|2022-02-14 17:40:00|1862.58|1862.08|1863.44|1862.94|1863.45|1862.95|1862.51|1862.01|562
1644860700000|2022-02-14 17:45:00|1863.51|1863.01|1863.11|1862.61|1863.56|1863.06|1862.74|1862.24|593
1644861000000|2022-02-14 17:50:00|1863.1|1862.6|1864.28|1863.78|1864.43|1864|1862.59|1862.09|751
1644861300000|2022-02-14 17:55:00|1864.29|1863.79|1864.8|1864.5|1864.88|1864.5|1863.98|1863.61|583
1644861600000|2022-02-14 18:00:00|1864.78|1864.48|1864.94|1864.44|1865.29|1864.79|1864.22|1863.76|625
1644861900000|2022-02-14 18:05:00|1865.02|1864.52|1866.08|1865.58|1866.1|1865.6|1864.93|1864.43|677
1644862200000|2022-02-14 18:10:00|1866.06|1865.56|1867.15|1866.65|1867.2|1866.7|1865.89|1865.39|736
1644862500000|2022-02-14 18:15:00|1867.19|1866.69|1866.61|1866.11|1867.87|1867.48|1866.57|1866.1|699
1644862800000|2022-02-14 18:20:00|1866.6|1866.1|1867.9|1867.4|1867.92|1867.52|1866.42|1865.92|860
1644863100000|2022-02-14 18:25:00|1867.91|1867.41|1868.07|1867.57|1868.37|1867.98|1866.88|1866.41|767
1644863400000|2022-02-14 18:30:00|1868.01|1867.51|1868.06|1867.56|1868.49|1868.05|1867.28|1866.78|734
1644863700000|2022-02-14 18:35:00|1868.05|1867.55|1867.76|1867.26|1868.07|1867.57|1866.22|1865.83|633
1644864000000|2022-02-14 18:40:00|1867.77|1867.27|1867.87|1867.37|1868.24|1867.8|1867.51|1867.15|541
1644864300000|2022-02-14 18:45:00|1867.86|1867.36|1866.95|1866.45|1868.06|1867.63|1866.47|1866.09|649
1644864600000|2022-02-14 18:50:00|1866.96|1866.46|1871.84|1871.54|1872.24|1871.81|1866.94|1866.46|1519
1644864900000|2022-02-14 18:55:00|1871.87|1871.57|1871.43|1870.93|1873.19|1872.69|1870.47|1870.06|1611
1644865200000|2022-02-14 19:00:00|1871.41|1870.91|1872.92|1872.42|1874.26|1873.96|1871.1|1870.72|1439
1644865500000|2022-02-14 19:05:00|1872.94|1872.44|1872.15|1871.65|1874.48|1874.03|1871.73|1871.23|1478
1644865800000|2022-02-14 19:10:00|1872.14|1871.64|1871.75|1871.25|1872.47|1871.97|1871.37|1870.87|1154
1644866100000|2022-02-14 19:15:00|1871.76|1871.26|1871.56|1871.06|1872.17|1871.67|1871.1|1870.6|1013
1644866400000|2022-02-14 19:20:00|1871.52|1871.02|1870.98|1870.48|1872.14|1871.72|1870.51|1870.01|1040
1644866700000|2022-02-14 19:25:00|1870.99|1870.49|1869.81|1869.31|1871.67|1871.17|1869.5|1869.07|627
1644867000000|2022-02-14 19:30:00|1869.77|1869.27|1869.07|1868.57|1871.41|1870.91|1868.7|1868.32|1035
1644867300000|2022-02-14 19:35:00|1869.12|1868.62|1870.15|1869.65|1870.68|1870.18|1868.42|1867.92|1253
1644867600000|2022-02-14 19:40:00|1870.14|1869.64|1869.66|1869.16|1870.88|1870.38|1869.5|1869|1080
1644867900000|2022-02-14 19:45:00|1869.68|1869.18|1870.52|1870.02|1870.95|1870.45|1869.68|1869.18|996
1644868200000|2022-02-14 19:50:00|1870.53|1870.03|1869.09|1868.59|1870.53|1870.03|1868.75|1868.25|1054
1644868500000|2022-02-14 19:55:00|1869.08|1868.58|1868.45|1867.95|1869.48|1868.98|1868.09|1867.59|1175
1644868800000|2022-02-14 20:00:00|1868.36|1867.86|1870.31|1869.81|1870.52|1870.02|1868.36|1867.86|1091
1644869100000|2022-02-14 20:05:00|1870.3|1869.8|1870.51|1870.21|1870.87|1870.38|1869.94|1869.44|990
1644869400000|2022-02-14 20:10:00|1870.55|1870.25|1872.4|1871.9|1872.77|1872.27|1870.37|1869.87|939
1644869700000|2022-02-14 20:15:00|1872.39|1871.89|1873.12|1872.82|1873.48|1872.98|1871.96|1871.61|1021
1644870000000|2022-02-14 20:20:00|1873.22|1872.72|1872.27|1871.77|1873.32|1872.94|1872.02|1871.58|945
1644870300000|2022-02-14 20:25:00|1872.28|1871.78|1872.85|1872.35|1872.89|1872.39|1871.38|1870.96|787
1644870600000|2022-02-14 20:30:00|1872.86|1872.36|1871.68|1871.18|1872.89|1872.39|1871.66|1871.17|886
1644870900000|2022-02-14 20:35:00|1871.7|1871.2|1873.69|1873.19|1873.71|1873.21|1871.55|1871.05|732
1644871200000|2022-02-14 20:40:00|1873.68|1873.18|1873.17|1872.67|1873.87|1873.37|1873.16|1872.66|785
1644871500000|2022-02-14 20:45:00|1873.16|1872.66|1872|1871.5|1873.32|1872.82|1871.67|1871.22|918
1644871800000|2022-02-14 20:50:00|1872.05|1871.55|1872.19|1871.69|1872.88|1872.42|1871.77|1871.27|877
1644872100000|2022-02-14 20:55:00|1872.17|1871.67|1872.15|1871.65|1872.31|1871.84|1871.48|1870.98|936
1644872400000|2022-02-14 21:00:00|1872.14|1871.64|1872.21|1871.91|1872.75|1872.36|1871.32|1870.82|710
1644872700000|2022-02-14 21:05:00|1872.18|1871.88|1872.87|1872.37|1873.19|1872.69|1872.17|1871.77|552
1644873000000|2022-02-14 21:10:00|1872.86|1872.36|1873.33|1872.83|1873.52|1873.02|1872.73|1872.23|388
1644873300000|2022-02-14 21:15:00|1873.34|1872.84|1872.11|1871.61|1873.34|1872.84|1871.97|1871.47|438
1644873600000|2022-02-14 21:20:00|1872.1|1871.6|1872.08|1871.58|1872.22|1871.72|1871.85|1871.38|412
1644873900000|2022-02-14 21:25:00|1872.07|1871.57|1872.1|1871.6|1872.15|1871.67|1871.93|1871.51|254
1644874200000|2022-02-14 21:30:00|1872.08|1871.58|1871.13|1870.63|1872.29|1871.84|1870.83|1870.33|317
1644874500000|2022-02-14 21:35:00|1871.14|1870.64|1870.62|1870.12|1871.2|1870.7|1870.53|1870.03|250
1644874800000|2022-02-14 21:40:00|1870.67|1870.17|1870.42|1869.92|1870.81|1870.31|1870.11|1869.71|372
1644875100000|2022-02-14 21:45:00|1870.41|1869.91|1870.94|1870.44|1871.03|1870.53|1870.29|1869.91|278
1644875400000|2022-02-14 21:50:00|1870.95|1870.45|1872.08|1871.58|1872.4|1871.9|1870.95|1870.45|269
1644875700000|2022-02-14 21:55:00|1872.11|1871.61|1871.33|1870.83|1872.46|1871.96|1871.23|1870.73|291
1644879600000|2022-02-14 23:00:00|1872.02|1871.52|1871.1|1870.6|1872.11|1871.61|1871|1870.5|349
1644879900000|2022-02-14 23:05:00|1870.99|1870.49|1870.78|1870.28|1871.25|1870.75|1870.72|1870.22|286
1644880200000|2022-02-14 23:10:00|1870.77|1870.27|1871.25|1870.75|1871.36|1870.86|1870.66|1870.16|202
1644880500000|2022-02-14 23:15:00|1871.23|1870.73|1871.21|1870.71|1871.54|1871.04|1870.97|1870.47|175
1644880800000|2022-02-14 23:20:00|1871.2|1870.7|1871.65|1871.15|1871.73|1871.23|1871.2|1870.7|195
1644881100000|2022-02-14 23:25:00|1871.68|1871.18|1871.29|1870.79|1871.73|1871.43|1871.18|1870.68|196
1644881400000|2022-02-14 23:30:00|1871.3|1870.8|1871.31|1870.81|1871.44|1870.94|1871.06|1870.56|247
1644881700000|2022-02-14 23:35:00|1871.32|1870.82|1871.31|1870.81|1871.54|1871.04|1870.98|1870.48|345
1644882000000|2022-02-14 23:40:00|1871.29|1870.79|1871.22|1870.72|1871.47|1870.97|1870.74|1870.24|354
1644882300000|2022-02-14 23:45:00|1871.2|1870.7|1871.06|1870.56|1871.36|1870.86|1870.83|1870.33|293
1644882600000|2022-02-14 23:50:00|1871.09|1870.59|1871.15|1870.65|1871.54|1871.04|1870.97|1870.47|278
1644882900000|2022-02-14 23:55:00|1871.14|1870.64|1871.39|1870.89|1871.48|1870.98|1871.13|1870.63|256
1644883200000|2022-02-15 00:00:00|1871.4|1870.9|1871.18|1870.68|1871.81|1871.31|1871.16|1870.66|356
1644883500000|2022-02-15 00:05:00|1871.19|1870.69|1871.13|1870.63|1871.55|1871.05|1870.98|1870.48|322
1644883800000|2022-02-15 00:10:00|1871.15|1870.65|1871.77|1871.27|1872.01|1871.51|1870.86|1870.36|379
1644884100000|2022-02-15 00:15:00|1871.76|1871.26|1871.84|1871.34|1871.93|1871.43|1871.07|1870.57|411
1644884400000|2022-02-15 00:20:00|1871.85|1871.35|1872.13|1871.63|1872.4|1872.03|1871.64|1871.14|328
1644884700000|2022-02-15 00:25:00|1872.12|1871.62|1871.63|1871.13|1872.15|1871.65|1870.9|1870.4|387
1644885000000|2022-02-15 00:30:00|1871.62|1871.12|1871.86|1871.36|1872.37|1871.87|1871.55|1871.05|543
1644885300000|2022-02-15 00:35:00|1871.83|1871.33|1872.07|1871.57|1872.19|1871.69|1871.65|1871.15|259
1644885600000|2022-02-15 00:40:00|1872.06|1871.56|1871.74|1871.24|1872.07|1871.57|1871.6|1871.14|218
1644885900000|2022-02-15 00:45:00|1871.71|1871.21|1871.98|1871.48|1872.07|1871.57|1871.67|1871.17|298
1644886200000|2022-02-15 00:50:00|1871.97|1871.47|1872.15|1871.65|1872.3|1871.8|1871.72|1871.29|296
1644886500000|2022-02-15 00:55:00|1872.16|1871.66|1872.26|1871.76|1872.43|1871.93|1871.86|1871.36|277
1644886800000|2022-02-15 01:00:00|1872.24|1871.74|1871.18|1870.68|1872.59|1872.09|1870.73|1870.23|960
1644887100000|2022-02-15 01:05:00|1871.22|1870.72|1870.85|1870.35|1871.47|1871.07|1870.4|1869.9|751
1644887400000|2022-02-15 01:10:00|1870.84|1870.34|1870.97|1870.47|1871.37|1870.87|1870.58|1870.08|602
1644887700000|2022-02-15 01:15:00|1871.02|1870.52|1871.01|1870.51|1871.36|1870.86|1870.86|1870.36|589
1644888000000|2022-02-15 01:20:00|1871.02|1870.52|1871.39|1870.89|1871.43|1870.97|1870.56|1870.06|549
1644888300000|2022-02-15 01:25:00|1871.4|1870.9|1871.4|1870.9|1871.74|1871.24|1870.84|1870.34|625
1644888600000|2022-02-15 01:30:00|1871.41|1870.91|1871.2|1870.7|1871.77|1871.27|1870.92|1870.42|684
1644888900000|2022-02-15 01:35:00|1871.19|1870.69|1871.37|1870.87|1871.96|1871.46|1870.67|1870.17|721
1644889200000|2022-02-15 01:40:00|1871.36|1870.86|1871.45|1870.95|1871.7|1871.2|1871.3|1870.8|393
1644889500000|2022-02-15 01:45:00|1871.44|1870.94|1871.05|1870.55|1871.5|1871|1870.94|1870.44|523
1644889800000|2022-02-15 01:50:00|1871.06|1870.56|1871|1870.5|1871.42|1870.92|1870.76|1870.26|536
1644890100000|2022-02-15 01:55:00|1871.01|1870.51|1871.32|1870.82|1871.47|1870.97|1870.86|1870.36|450
1644890400000|2022-02-15 02:00:00|1871.34|1870.84|1871.91|1871.41|1871.91|1871.41|1871.28|1870.78|569
1644890700000|2022-02-15 02:05:00|1871.88|1871.38|1872.11|1871.61|1872.25|1871.82|1871.67|1871.17|663
1644891000000|2022-02-15 02:10:00|1872.1|1871.6|1871.56|1871.06|1872.22|1871.76|1871.52|1871.02|518
1644891300000|2022-02-15 02:15:00|1871.57|1871.07|1870.9|1870.4|1871.57|1871.07|1870.81|1870.31|348
1644891600000|2022-02-15 02:20:00|1870.87|1870.37|1871.23|1870.73|1871.3|1870.8|1870.81|1870.31|417
1644891900000|2022-02-15 02:25:00|1871.24|1870.74|1871.82|1871.32|1872.15|1871.65|1871.09|1870.59|596
1644892200000|2022-02-15 02:30:00|1871.79|1871.29|1872.32|1871.82|1872.33|1871.83|1871.62|1871.12|463
1644892500000|2022-02-15 02:35:00|1872.29|1871.79|1876.68|1876.18|1877|1876.5|1872.25|1871.75|1034
1644892800000|2022-02-15 02:40:00|1876.67|1876.17|1876.43|1875.93|1876.75|1876.25|1876.41|1875.91|720
1644893100000|2022-02-15 02:45:00|1876.41|1875.91|1876.74|1876.24|1877.14|1876.64|1876.4|1875.9|659
1644893400000|2022-02-15 02:50:00|1876.75|1876.25|1876.62|1876.12|1876.94|1876.44|1876.59|1876.09|541
1644893700000|2022-02-15 02:55:00|1876.61|1876.11|1876.61|1876.11|1876.98|1876.48|1876.57|1876.07|442
1644894000000|2022-02-15 03:00:00|1876.62|1876.12|1877.13|1876.63|1877.75|1877.25|1876.53|1876.03|554
1644894300000|2022-02-15 03:05:00|1877.12|1876.62|1876.73|1876.43|1877.24|1876.75|1876.56|1876.06|449
1644894600000|2022-02-15 03:10:00|1876.72|1876.42|1877.42|1876.92|1877.46|1876.96|1876.43|1875.93|445
1644894900000|2022-02-15 03:15:00|1877.43|1876.93|1876.93|1876.43|1877.57|1877.09|1876.7|1876.2|507
1644895200000|2022-02-15 03:20:00|1876.94|1876.44|1878.4|1877.9|1878.57|1878.07|1876.8|1876.3|595
1644895500000|2022-02-15 03:25:00|1878.39|1877.89|1879.23|1878.73|1879.3|1878.8|1878.38|1877.88|681
1644895800000|2022-02-15 03:30:00|1879.25|1878.75|1878.21|1877.71|1879.38|1878.91|1878.17|1877.67|584
1644896100000|2022-02-15 03:35:00|1878.23|1877.73|1877.02|1876.52|1878.27|1877.77|1876.89|1876.39|377
1644896400000|2022-02-15 03:40:00|1877.01|1876.51|1877.28|1876.78|1877.5|1877|1876.54|1876.12|515
1644896700000|2022-02-15 03:45:00|1877.24|1876.74|1877.32|1876.82|1877.55|1877.05|1877.2|1876.7|301
1644897000000|2022-02-15 03:50:00|1877.31|1876.81|1877.96|1877.46|1878.59|1878.09|1877.29|1876.79|476
1644897300000|2022-02-15 03:55:00|1877.97|1877.47|1877.74|1877.24|1878.13|1877.63|1877.66|1877.16|340
1644897600000|2022-02-15 04:00:00|1877.75|1877.25|1877.2|1876.7|1878|1877.5|1876.86|1876.44|468
1644897900000|2022-02-15 04:05:00|1877.19|1876.69|1878.86|1878.36|1879.31|1878.92|1877.19|1876.69|510
1644898200000|2022-02-15 04:10:00|1878.87|1878.37|1878.74|1878.24|1879.28|1878.87|1878.47|1877.97|465
1644898500000|2022-02-15 04:15:00|1878.75|1878.25|1878.46|1877.96|1878.8|1878.3|1878.22|1877.72|362
1644898800000|2022-02-15 04:20:00|1878.45|1877.95|1878.67|1878.17|1878.82|1878.32|1878.35|1877.85|268
1644899100000|2022-02-15 04:25:00|1878.64|1878.14|1878.23|1877.73|1878.7|1878.2|1878.2|1877.7|428
1644899400000|2022-02-15 04:30:00|1878.26|1877.76|1878.2|1877.7|1878.55|1878.05|1878.07|1877.57|399
1644899700000|2022-02-15 04:35:00|1878.19|1877.69|1878.14|1877.64|1878.3|1877.8|1878.05|1877.55|331
1644900000000|2022-02-15 04:40:00|1878.16|1877.66|1877.9|1877.4|1878.3|1877.8|1877.83|1877.33|239
1644900300000|2022-02-15 04:45:00|1877.91|1877.41|1877.88|1877.38|1877.97|1877.47|1877.82|1877.32|194
1644900600000|2022-02-15 04:50:00|1877.9|1877.4|1877.87|1877.37|1878|1877.5|1877.62|1877.12|274
1644900900000|2022-02-15 04:55:00|1877.86|1877.36|1877.73|1877.23|1878|1877.5|1877.67|1877.2|278
1644901200000|2022-02-15 05:00:00|1877.72|1877.22|1878.43|1877.93|1878.81|1878.51|1877.17|1876.67|477
1644901500000|2022-02-15 05:05:00|1878.45|1877.95|1878.81|1878.31|1879.72|1879.22|1877.89|1877.39|648
1644901800000|2022-02-15 05:10:00|1878.8|1878.3|1878.91|1878.41|1879.27|1878.77|1878.49|1877.99|534
1644902100000|2022-02-15 05:15:00|1878.87|1878.37|1878.78|1878.28|1879.08|1878.58|1878.54|1878.04|440
1644902400000|2022-02-15 05:20:00|1878.8|1878.3|1878.89|1878.39|1879.29|1878.9|1878.65|1878.15|494
1644902700000|2022-02-15 05:25:00|1878.92|1878.42|1878.88|1878.38|1878.97|1878.47|1878.65|1878.15|389
1644903000000|2022-02-15 05:30:00|1878.89|1878.39|1878.79|1878.29|1879.2|1878.7|1878.3|1877.8|632
1644903300000|2022-02-15 05:35:00|1878.74|1878.24|1877.01|1876.51|1878.91|1878.41|1877|1876.5|724
1644903600000|2022-02-15 05:40:00|1877.07|1876.57|1879.06|1878.56|1879.21|1878.71|1877|1876.5|793
1644903900000|2022-02-15 05:45:00|1879.07|1878.57|1878.26|1877.76|1879.33|1878.83|1878.15|1877.72|635
1644904200000|2022-02-15 05:50:00|1878.27|1877.77|1877.71|1877.21|1878.34|1877.84|1877.25|1876.75|700
1644904500000|2022-02-15 05:55:00|1877.7|1877.2|1878.22|1877.72|1878.93|1878.43|1877.32|1876.82|787
1644904800000|2022-02-15 06:00:00|1878.23|1877.73|1878.9|1878.4|1879.33|1878.83|1878.22|1877.72|656
1644905100000|2022-02-15 06:05:00|1878.88|1878.38|1879.12|1878.62|1879.23|1878.73|1878.83|1878.36|536
1644905400000|2022-02-15 06:10:00|1879.13|1878.63|1878.12|1877.62|1879.28|1878.78|1877.95|1877.52|621
1644905700000|2022-02-15 06:15:00|1878.1|1877.6|1879.24|1878.74|1879.52|1879.02|1878.1|1877.6|662
1644906000000|2022-02-15 06:20:00|1879.23|1878.73|1879.02|1878.52|1879.83|1879.33|1878.97|1878.47|576
1644906300000|2022-02-15 06:25:00|1878.99|1878.49|1878.36|1877.86|1878.99|1878.49|1878.27|1877.77|413
1644906600000|2022-02-15 06:30:00|1878.4|1877.9|1878.62|1878.12|1878.67|1878.17|1878.13|1877.63|475
1644906900000|2022-02-15 06:35:00|1878.63|1878.13|1878.36|1877.86|1878.68|1878.18|1878.01|1877.51|510
1644907200000|2022-02-15 06:40:00|1878.34|1877.84|1878.38|1877.88|1878.53|1878.03|1878.07|1877.57|482
1644907500000|2022-02-15 06:45:00|1878.39|1877.89|1878.97|1878.47|1879.05|1878.55|1878.16|1877.66|434
1644907800000|2022-02-15 06:50:00|1878.95|1878.45|1878.36|1877.86|1879.35|1878.85|1878.32|1877.82|478
1644908100000|2022-02-15 06:55:00|1878.34|1877.84|1879.07|1878.57|1879.09|1878.59|1877.99|1877.49|672
1644908400000|2022-02-15 07:00:00|1879.09|1878.59|1878.84|1878.34|1879.33|1878.83|1878.35|1877.85|908
1644908700000|2022-02-15 07:05:00|1878.83|1878.33|1878.11|1877.61|1878.84|1878.34|1877.61|1877.14|652
1644909000000|2022-02-15 07:10:00|1878.12|1877.62|1878.31|1877.81|1878.62|1878.12|1877.73|1877.23|566
1644909300000|2022-02-15 07:15:00|1878.32|1877.82|1878.6|1878.1|1878.68|1878.18|1878.11|1877.66|641
1644909600000|2022-02-15 07:20:00|1878.59|1878.09|1878.25|1877.75|1878.95|1878.45|1878.22|1877.72|584
1644909900000|2022-02-15 07:25:00|1878.17|1877.67|1878.17|1877.67|1878.49|1877.99|1877.93|1877.43|467
1644910200000|2022-02-15 07:30:00|1878.16|1877.66|1878.03|1877.53|1878.23|1877.73|1877.65|1877.15|605
1644910500000|2022-02-15 07:35:00|1878.04|1877.54|1875.72|1875.22|1878.22|1877.72|1875.63|1875.2|729
1644910800000|2022-02-15 07:40:00|1875.71|1875.21|1875.9|1875.4|1876.63|1876.13|1875.55|1875.05|830
1644911100000|2022-02-15 07:45:00|1875.89|1875.39|1876.56|1876.06|1876.59|1876.09|1875.71|1875.21|572
1644911400000|2022-02-15 07:50:00|1876.55|1876.05|1875.8|1875.3|1876.75|1876.25|1875.79|1875.29|499
1644911700000|2022-02-15 07:55:00|1875.81|1875.31|1875.99|1875.49|1876.39|1875.94|1875.53|1875.14|700
1644912000000|2022-02-15 08:00:00|1875.96|1875.46|1876.71|1876.21|1876.77|1876.44|1875.87|1875.37|736
1644912300000|2022-02-15 08:05:00|1876.7|1876.2|1871.4|1870.9|1877.46|1877.13|1871|1870.5|1334
1644912600000|2022-02-15 08:10:00|1871.19|1870.89|1870.63|1870.13|1873.82|1873.32|1869.01|1868.51|1672
1644912900000|2022-02-15 08:15:00|1870.64|1870.14|1870.76|1870.26|1872.08|1871.58|1870.23|1869.73|1334
1644913200000|2022-02-15 08:20:00|1870.77|1870.27|1868.39|1867.89|1871.74|1871.24|1867.3|1866.8|1300
1644913500000|2022-02-15 08:25:00|1868.36|1867.86|1868.93|1868.43|1869.95|1869.45|1867.64|1867.14|1373
1644913800000|2022-02-15 08:30:00|1868.96|1868.46|1868.43|1867.93|1870.5|1870.12|1868.43|1867.93|1217
1644914100000|2022-02-15 08:35:00|1868.44|1867.94|1867.29|1866.79|1869.23|1868.73|1867.13|1866.63|1160
1644914400000|2022-02-15 08:40:00|1867.3|1866.8|1864.68|1864.18|1868.55|1868.05|1864.68|1864.18|1070
1644914700000|2022-02-15 08:45:00|1864.67|1864.17|1860.23|1859.73|1864.74|1864.24|1857.68|1857.18|1615
1644915000000|2022-02-15 08:50:00|1860.32|1859.82|1862.61|1862.11|1862.88|1862.38|1859.94|1859.44|1213
1644915300000|2022-02-15 08:55:00|1862.63|1862.13|1861.87|1861.37|1864.01|1863.51|1861.83|1861.33|988
1644915600000|2022-02-15 09:00:00|1861.88|1861.38|1858.98|1858.48|1862.08|1861.58|1858.66|1858.28|1099
1644915900000|2022-02-15 09:05:00|1858.99|1858.49|1860.25|1859.75|1861.01|1860.51|1858.52|1858.11|982
1644916200000|2022-02-15 09:10:00|1860.27|1859.77|1856.99|1856.49|1860.27|1859.77|1856.83|1856.33|1068
1644916500000|2022-02-15 09:15:00|1857|1856.5|1858.63|1858.13|1858.91|1858.41|1856.99|1856.49|913
1644916800000|2022-02-15 09:20:00|1858.62|1858.12|1855.18|1854.68|1858.64|1858.14|1854.9|1854.4|1126
1644917100000|2022-02-15 09:25:00|1855.19|1854.69|1855.51|1855.01|1855.84|1855.34|1852.73|1852.23|1246
1644917400000|2022-02-15 09:30:00|1855.46|1854.96|1854.14|1853.64|1855.69|1855.19|1853.79|1853.29|1054
1644917700000|2022-02-15 09:35:00|1854.12|1853.62|1856.21|1855.71|1856.24|1855.74|1853.76|1853.26|904
1644918000000|2022-02-15 09:40:00|1856.25|1855.75|1855.97|1855.47|1857.54|1857.04|1855.82|1855.32|892
1644918300000|2022-02-15 09:45:00|1855.96|1855.46|1857.5|1857|1857.81|1857.31|1855.76|1855.26|778
1644918600000|2022-02-15 09:50:00|1857.51|1857.01|1859.3|1858.8|1859.39|1858.89|1856.76|1856.33|865
1644918900000|2022-02-15 09:55:00|1859.31|1858.81|1858.07|1857.57|1860.03|1859.53|1857.79|1857.35|792
1644919200000|2022-02-15 10:00:00|1858.08|1857.58|1856.14|1855.64|1858.13|1857.63|1855.95|1855.45|926
1644919500000|2022-02-15 10:05:00|1856.13|1855.63|1855.77|1855.27|1856.46|1855.96|1854.61|1854.11|836
1644919800000|2022-02-15 10:10:00|1855.75|1855.25|1854.54|1854.04|1855.86|1855.36|1854.47|1854.04|630
1644920100000|2022-02-15 10:15:00|1854.57|1854.07|1854.8|1854.3|1855.88|1855.38|1854.56|1854.06|743
1644920400000|2022-02-15 10:20:00|1854.79|1854.29|1857.31|1856.81|1857.76|1857.26|1854.49|1853.99|1014
1644920700000|2022-02-15 10:25:00|1857.29|1856.79|1856.52|1856.02|1857.56|1857.06|1855.98|1855.48|779
1644921000000|2022-02-15 10:30:00|1856.55|1856.05|1856.39|1855.89|1856.64|1856.14|1855.32|1854.82|740
1644921300000|2022-02-15 10:35:00|1856.41|1855.91|1855.66|1855.16|1856.66|1856.16|1855.48|1854.98|720
1644921600000|2022-02-15 10:40:00|1855.65|1855.15|1855.2|1854.7|1856.09|1855.59|1855.08|1854.63|717
1644921900000|2022-02-15 10:45:00|1855.23|1854.73|1855.7|1855.2|1855.84|1855.34|1854.66|1854.16|647
1644922200000|2022-02-15 10:50:00|1855.71|1855.21|1855.49|1854.99|1856.13|1855.63|1855.25|1854.75|633
1644922500000|2022-02-15 10:55:00|1855.45|1854.95|1855.31|1854.81|1855.9|1855.4|1855.06|1854.56|557
1644922800000|2022-02-15 11:00:00|1855.3|1854.8|1855.45|1854.95|1856.38|1855.88|1855.18|1854.68|622
1644923100000|2022-02-15 11:05:00|1855.38|1854.88|1855.07|1854.57|1856.37|1855.87|1855.03|1854.53|555
1644923400000|2022-02-15 11:10:00|1855.06|1854.56|1855.56|1855.06|1855.62|1855.12|1854.81|1854.31|585
1644923700000|2022-02-15 11:15:00|1855.55|1855.05|1855.01|1854.51|1855.56|1855.06|1855.01|1854.51|531
1644924000000|2022-02-15 11:20:00|1854.99|1854.49|1855.04|1854.54|1855.85|1855.35|1854.99|1854.49|507
1644924300000|2022-02-15 11:25:00|1855.06|1854.56|1855.24|1854.74|1855.29|1854.79|1854.68|1854.18|534
1644924600000|2022-02-15 11:30:00|1855.23|1854.73|1854.26|1853.76|1855.95|1855.45|1854.15|1853.65|694
1644924900000|2022-02-15 11:35:00|1854.25|1853.75|1854.11|1853.61|1854.89|1854.59|1853.23|1852.79|675
1644925200000|2022-02-15 11:40:00|1854.09|1853.59|1853.46|1852.96|1854.61|1854.11|1853.1|1852.6|754
1644925500000|2022-02-15 11:45:00|1853.39|1852.89|1850.68|1850.18|1853.69|1853.19|1850.62|1850.12|1035
1644925800000|2022-02-15 11:50:00|1850.7|1850.2|1851.25|1850.75|1852.04|1851.54|1850.28|1849.78|866
1644926100000|2022-02-15 11:55:00|1851.26|1850.76|1852.8|1852.3|1853.08|1852.58|1851.25|1850.75|796
1644926400000|2022-02-15 12:00:00|1852.82|1852.32|1853.04|1852.54|1853.46|1853.16|1851.03|1850.53|1158
1644926700000|2022-02-15 12:05:00|1852.95|1852.45|1852.83|1852.33|1853.27|1852.77|1852.35|1851.85|896
1644927000000|2022-02-15 12:10:00|1852.84|1852.34|1851.96|1851.46|1852.9|1852.4|1851.55|1851.09|693
1644927300000|2022-02-15 12:15:00|1851.98|1851.48|1851.11|1850.61|1852.47|1852.04|1849.76|1849.26|893
1644927600000|2022-02-15 12:20:00|1851.09|1850.59|1846.8|1846.3|1851.37|1850.87|1844.85|1844.35|1250
1644927900000|2022-02-15 12:25:00|1846.79|1846.29|1849.93|1849.43|1850.12|1849.62|1846.58|1846.08|939
1644928200000|2022-02-15 12:30:00|1849.95|1849.45|1848.79|1848.29|1849.95|1849.45|1848.7|1848.2|822
1644928500000|2022-02-15 12:35:00|1848.8|1848.3|1849.46|1848.96|1850.75|1850.36|1848.59|1848.09|891
1644928800000|2022-02-15 12:40:00|1849.5|1849|1849.46|1848.96|1849.86|1849.36|1848.94|1848.44|770
1644929100000|2022-02-15 12:45:00|1849.47|1848.97|1849.94|1849.44|1850.31|1849.84|1848.86|1848.36|853
1644929400000|2022-02-15 12:50:00|1849.95|1849.45|1850.73|1850.43|1852.02|1851.61|1849.66|1849.16|880
1644929700000|2022-02-15 12:55:00|1850.72|1850.42|1850.43|1849.93|1851.45|1850.95|1850.31|1849.81|839
1644930000000|2022-02-15 13:00:00|1850.44|1849.94|1851.48|1850.98|1852.91|1852.41|1850.44|1849.94|1491
1644930300000|2022-02-15 13:05:00|1851.45|1850.95|1849.82|1849.32|1852.23|1851.73|1849.71|1849.21|1213
1644930600000|2022-02-15 13:10:00|1849.86|1849.36|1849.31|1848.81|1849.87|1849.37|1848.49|1847.99|1223
1644930900000|2022-02-15 13:15:00|1849.29|1848.79|1846.76|1846.26|1849.76|1849.26|1846.56|1846.06|1187
1644931200000|2022-02-15 13:20:00|1846.69|1846.19|1847.26|1846.76|1847.68|1847.18|1845.12|1844.62|1435
1644931500000|2022-02-15 13:25:00|1847.29|1846.79|1847.81|1847.31|1849.63|1849.13|1846.71|1846.21|1226
1644931800000|2022-02-15 13:30:00|1847.89|1847.39|1850.07|1849.57|1850.73|1850.37|1844.97|1844.6|1695
1644932100000|2022-02-15 13:35:00|1850.05|1849.55|1852.4|1851.9|1852.77|1852.27|1850.04|1849.54|1611
1644932400000|2022-02-15 13:40:00|1852.51|1852.01|1851.62|1851.12|1853.99|1853.49|1850.34|1849.84|1452
1644932700000|2022-02-15 13:45:00|1851.63|1851.13|1851.3|1850.8|1852.72|1852.22|1850.49|1849.99|1092
1644933000000|2022-02-15 13:50:00|1851.31|1850.81|1850.44|1849.94|1851.4|1850.9|1850.39|1849.89|878
1644933300000|2022-02-15 13:55:00|1850.41|1849.91|1850.7|1850.2|1851.63|1851.17|1850.13|1849.63|963
1644933600000|2022-02-15 14:00:00|1850.69|1850.19|1853.22|1852.72|1854.54|1854.18|1850.49|1849.99|1266
1644933900000|2022-02-15 14:05:00|1853.21|1852.71|1854.65|1854.15|1855.18|1854.73|1852.3|1851.8|1178
1644934200000|2022-02-15 14:10:00|1854.66|1854.16|1856.28|1855.78|1857.04|1856.54|1854.2|1853.7|1292
1644934500000|2022-02-15 14:15:00|1856.27|1855.77|1854.49|1853.99|1857.45|1857.15|1854.27|1853.82|1166
1644934800000|2022-02-15 14:20:00|1854.51|1854.01|1854.4|1853.9|1855.17|1854.67|1853.87|1853.37|968
1644935100000|2022-02-15 14:25:00|1854.34|1853.84|1854.09|1853.59|1856.45|1855.95|1854.08|1853.58|975
1644935400000|2022-02-15 14:30:00|1854.04|1853.54|1848.45|1847.95|1854.61|1854.11|1848.38|1847.95|1648
1644935700000|2022-02-15 14:35:00|1848.38|1847.88|1850.85|1850.35|1852.03|1851.53|1847.27|1846.77|1572
1644936000000|2022-02-15 14:40:00|1850.74|1850.24|1850.72|1850.22|1853.13|1852.81|1850.37|1849.87|1372
1644936300000|2022-02-15 14:45:00|1850.71|1850.21|1852.98|1852.48|1854.62|1854.12|1850.71|1850.21|1590
1644936600000|2022-02-15 14:50:00|1853.02|1852.52|1850.69|1850.19|1853.41|1852.91|1850.66|1850.16|1508
1644936900000|2022-02-15 14:55:00|1850.76|1850.26|1849.07|1848.57|1851.1|1850.78|1848.98|1848.57|1326
1644937200000|2022-02-15 15:00:00|1849.16|1848.66|1850.59|1850.09|1850.67|1850.17|1848.25|1847.75|1517
1644937500000|2022-02-15 15:05:00|1850.58|1850.08|1849.8|1849.3|1850.81|1850.31|1849.42|1848.92|1095
1644937800000|2022-02-15 15:10:00|1849.79|1849.29|1853|1852.5|1853.02|1852.53|1849.67|1849.17|1208
1644938100000|2022-02-15 15:15:00|1852.99|1852.49|1851.5|1851|1853.23|1852.73|1851.23|1850.73|1027
1644938400000|2022-02-15 15:20:00|1851.51|1851.01|1850.87|1850.57|1851.79|1851.29|1850.55|1850.08|1017
1644938700000|2022-02-15 15:25:00|1850.8|1850.5|1851.26|1850.76|1851.93|1851.43|1850.24|1849.74|1095
1644939000000|2022-02-15 15:30:00|1851.27|1850.77|1850.06|1849.56|1851.5|1851|1849.29|1848.79|1043
1644939300000|2022-02-15 15:35:00|1850.13|1849.83|1849.94|1849.44|1851.12|1850.7|1849.79|1849.29|953
1644939600000|2022-02-15 15:40:00|1849.95|1849.45|1849.71|1849.21|1850.44|1849.94|1848.93|1848.43|844
1644939900000|2022-02-15 15:45:00|1849.68|1849.18|1850.47|1849.97|1851.09|1850.59|1848.94|1848.44|915
1644940200000|2022-02-15 15:50:00|1850.43|1849.93|1848.25|1847.75|1850.47|1849.97|1848.13|1847.64|985
1644940500000|2022-02-15 15:55:00|1848.24|1847.74|1848.21|1847.71|1848.8|1848.48|1847.1|1846.69|964
1644940800000|2022-02-15 16:00:00|1848.22|1847.72|1848.49|1847.99|1849.98|1849.48|1847.97|1847.47|983
1644941100000|2022-02-15 16:05:00|1848.47|1847.97|1847.97|1847.67|1848.61|1848.15|1846.76|1846.26|1171
1644941400000|2022-02-15 16:10:00|1847.99|1847.69|1849.32|1848.82|1849.87|1849.37|1847.97|1847.47|1041
1644941700000|2022-02-15 16:15:00|1849.31|1848.81|1848.94|1848.44|1849.33|1848.83|1847.98|1847.48|916
1644942000000|2022-02-15 16:20:00|1848.93|1848.43|1847.45|1846.95|1848.95|1848.54|1847.25|1846.75|952
1644942300000|2022-02-15 16:25:00|1847.46|1846.96|1849.5|1849|1849.81|1849.31|1847.24|1846.74|1034
1644942600000|2022-02-15 16:30:00|1849.51|1849.01|1850.58|1850.08|1850.67|1850.17|1848.9|1848.4|812
1644942900000|2022-02-15 16:35:00|1850.61|1850.11|1850.92|1850.42|1851.71|1851.38|1850.49|1849.99|958
1644943200000|2022-02-15 16:40:00|1850.91|1850.41|1850.09|1849.59|1850.91|1850.41|1849.49|1848.99|845
1644943500000|2022-02-15 16:45:00|1850.04|1849.54|1851.11|1850.61|1851.12|1850.63|1849.57|1849.14|790
1644943800000|2022-02-15 16:50:00|1851.12|1850.62|1852.11|1851.61|1852.37|1851.87|1850.54|1850.04|818
1644944100000|2022-02-15 16:55:00|1852.1|1851.6|1852.85|1852.35|1852.97|1852.47|1851.74|1851.24|945
1644944400000|2022-02-15 17:00:00|1852.86|1852.36|1851.87|1851.37|1853.13|1852.66|1851.77|1851.34|769
1644944700000|2022-02-15 17:05:00|1851.9|1851.4|1851.51|1851.01|1852.02|1851.62|1850.85|1850.35|816
1644945000000|2022-02-15 17:10:00|1851.48|1850.98|1850.69|1850.19|1851.72|1851.22|1850.24|1849.86|710
1644945300000|2022-02-15 17:15:00|1850.68|1850.18|1850.41|1849.91|1850.75|1850.25|1850.03|1849.53|808
1644945600000|2022-02-15 17:20:00|1850.43|1849.93|1850.96|1850.46|1851.29|1850.79|1850.21|1849.71|706
1644945900000|2022-02-15 17:25:00|1850.95|1850.45|1850.47|1849.97|1851.35|1850.85|1850.36|1849.95|697
1644946200000|2022-02-15 17:30:00|1850.46|1849.96|1850.83|1850.33|1851.48|1850.98|1850.41|1849.91|732
1644946500000|2022-02-15 17:35:00|1850.86|1850.36|1851.05|1850.55|1851.19|1850.69|1850.36|1849.86|721
1644946800000|2022-02-15 17:40:00|1851.06|1850.56|1851.89|1851.39|1851.99|1851.49|1850.5|1850.08|670
1644947100000|2022-02-15 17:45:00|1851.9|1851.4|1852.98|1852.48|1853.14|1852.67|1851.82|1851.32|854
1644947400000|2022-02-15 17:50:00|1852.97|1852.47|1853.54|1853.04|1853.88|1853.4|1852.85|1852.35|773
1644947700000|2022-02-15 17:55:00|1853.55|1853.05|1853.21|1852.71|1854.08|1853.58|1853.03|1852.53|800
1644948000000|2022-02-15 18:00:00|1853.07|1852.57|1853.48|1852.98|1853.6|1853.1|1852.89|1852.39|678
1644948300000|2022-02-15 18:05:00|1853.46|1852.96|1854.15|1853.65|1854.44|1854.03|1853.46|1852.96|595
1644948600000|2022-02-15 18:10:00|1854.16|1853.66|1854.93|1854.43|1854.94|1854.44|1853.61|1853.13|698
1644948900000|2022-02-15 18:15:00|1854.91|1854.41|1855.63|1855.13|1855.81|1855.35|1854.84|1854.34|589
1644949200000|2022-02-15 18:20:00|1855.64|1855.14|1854.97|1854.47|1855.64|1855.14|1854.07|1853.57|723
1644949500000|2022-02-15 18:25:00|1854.98|1854.48|1855.44|1854.94|1855.53|1855.11|1854.58|1854.08|854
1644949800000|2022-02-15 18:30:00|1855.52|1855.02|1856.22|1855.72|1856.63|1856.13|1855.16|1854.8|789
1644950100000|2022-02-15 18:35:00|1856.23|1855.73|1855.57|1855.07|1856.34|1855.84|1855.24|1854.74|641
1644950400000|2022-02-15 18:40:00|1855.67|1855.17|1856.04|1855.54|1856.62|1856.12|1855.51|1855.01|470
1644950700000|2022-02-15 18:45:00|1856.05|1855.55|1856.24|1855.74|1856.79|1856.43|1855.94|1855.44|466
1644951000000|2022-02-15 18:50:00|1856.23|1855.73|1855.61|1855.11|1856.34|1855.88|1855.39|1854.99|420
1644951300000|2022-02-15 18:55:00|1855.62|1855.12|1855.43|1855.13|1855.8|1855.31|1855.24|1854.74|501
1644951600000|2022-02-15 19:00:00|1855.33|1855.03|1855.09|1854.59|1855.33|1855.03|1854.16|1853.81|537
1644951900000|2022-02-15 19:05:00|1855.1|1854.6|1855.48|1854.98|1855.72|1855.24|1854.76|1854.33|495
1644952200000|2022-02-15 19:10:00|1855.47|1854.97|1855.29|1854.79|1855.7|1855.31|1855.19|1854.69|404
1644952500000|2022-02-15 19:15:00|1855.33|1855.03|1855.23|1854.73|1855.85|1855.39|1855.18|1854.68|482
1644952800000|2022-02-15 19:20:00|1855.17|1854.67|1854.78|1854.28|1855.34|1854.92|1854.58|1854.14|486
1644953100000|2022-02-15 19:25:00|1854.74|1854.24|1854.71|1854.21|1855.04|1854.67|1854.55|1854.14|473
1644953400000|2022-02-15 19:30:00|1854.7|1854.2|1853.86|1853.36|1854.8|1854.4|1853.66|1853.16|491
1644953700000|2022-02-15 19:35:00|1853.88|1853.38|1853.8|1853.3|1854.21|1853.71|1853.7|1853.27|456
1644954000000|2022-02-15 19:40:00|1853.76|1853.26|1854.51|1854.01|1854.59|1854.12|1853.28|1852.81|655
1644954300000|2022-02-15 19:45:00|1854.52|1854.02|1854.26|1853.76|1854.91|1854.5|1853.79|1853.29|501
1644954600000|2022-02-15 19:50:00|1854.27|1853.77|1854.98|1854.48|1855.13|1854.63|1854.27|1853.77|528
1644954900000|2022-02-15 19:55:00|1854.97|1854.47|1854.64|1854.34|1855.1|1854.66|1854.48|1854.07|551
1644955200000|2022-02-15 20:00:00|1854.66|1854.36|1855.67|1855.17|1855.83|1855.33|1854.65|1854.27|579
1644955500000|2022-02-15 20:05:00|1855.68|1855.18|1856.24|1855.94|1856.51|1856.12|1855.57|1855.12|564
1644955800000|2022-02-15 20:10:00|1856.23|1855.93|1855.97|1855.67|1856.55|1856.13|1855.52|1855.11|518
1644956100000|2022-02-15 20:15:00|1856.07|1855.57|1855.95|1855.45|1856.39|1855.96|1855.82|1855.43|583
1644956400000|2022-02-15 20:20:00|1855.96|1855.46|1854.7|1854.2|1856.18|1855.7|1854.65|1854.15|430
1644956700000|2022-02-15 20:25:00|1854.72|1854.22|1852.87|1852.37|1854.98|1854.48|1852.83|1852.33|718
1644957000000|2022-02-15 20:30:00|1852.85|1852.35|1852.76|1852.26|1853.73|1853.23|1852.54|1852.13|903
1644957300000|2022-02-15 20:35:00|1852.75|1852.25|1852.88|1852.38|1853.34|1852.93|1852.68|1852.18|794
1644957600000|2022-02-15 20:40:00|1852.89|1852.39|1853.25|1852.75|1853.32|1852.82|1851.95|1851.45|907
1644957900000|2022-02-15 20:45:00|1853.3|1852.8|1853.71|1853.21|1854.18|1853.68|1853.28|1852.78|690
1644958200000|2022-02-15 20:50:00|1853.79|1853.29|1854.1|1853.6|1854.46|1853.96|1853.08|1852.58|761
1644958500000|2022-02-15 20:55:00|1854.09|1853.59|1853.75|1853.25|1854.41|1853.91|1852.26|1851.91|1042
1644958800000|2022-02-15 21:00:00|1853.6|1853.1|1852.53|1852.03|1853.64|1853.14|1852.4|1851.9|577
1644959100000|2022-02-15 21:05:00|1852.55|1852.05|1852.11|1851.61|1852.63|1852.13|1851.79|1851.29|475
1644959400000|2022-02-15 21:10:00|1852.15|1851.65|1852.88|1852.38|1852.92|1852.42|1852.15|1851.65|378
1644959700000|2022-02-15 21:15:00|1852.87|1852.37|1853.1|1852.6|1853.21|1852.71|1852.83|1852.34|224
1644960000000|2022-02-15 21:20:00|1853.09|1852.59|1853.29|1852.79|1853.33|1852.83|1852.95|1852.45|276
1644960300000|2022-02-15 21:25:00|1853.3|1852.8|1853.6|1853.1|1853.6|1853.1|1853.28|1852.78|270
1644960600000|2022-02-15 21:30:00|1853.58|1853.08|1853.79|1853.29|1853.81|1853.31|1853.57|1853.07|210
1644960900000|2022-02-15 21:35:00|1853.8|1853.3|1853.83|1853.33|1853.89|1853.39|1853.6|1853.1|145
1644961200000|2022-02-15 21:40:00|1853.77|1853.27|1853.74|1853.24|1853.89|1853.39|1853.68|1853.18|236
1644961500000|2022-02-15 21:45:00|1853.84|1853.34|1853.72|1853.22|1853.84|1853.34|1853.59|1853.09|201
1644961800000|2022-02-15 21:50:00|1853.73|1853.23|1853.72|1853.22|1853.78|1853.28|1853.58|1853.08|192
1644962100000|2022-02-15 21:55:00|1853.67|1853.17|1853.78|1853.28|1854.17|1853.67|1853.64|1853.14|251
1644966000000|2022-02-15 23:00:00|1854.02|1853.52|1854.28|1853.78|1854.42|1853.92|1853.9|1853.4|216
1644966300000|2022-02-15 23:05:00|1854.29|1853.79|1854.34|1853.84|1854.65|1854.15|1854.12|1853.62|225
1644966600000|2022-02-15 23:10:00|1854.35|1853.85|1854.18|1853.68|1854.44|1853.94|1854.04|1853.54|175
1644966900000|2022-02-15 23:15:00|1854.2|1853.7|1854.76|1854.26|1855.02|1854.52|1853.78|1853.28|257
1644967200000|2022-02-15 23:20:00|1854.65|1854.15|1854|1853.5|1854.76|1854.26|1853.88|1853.38|303
1644967500000|2022-02-15 23:25:00|1854.02|1853.52|1854.2|1853.7|1854.3|1853.8|1853.76|1853.26|296
1644967800000|2022-02-15 23:30:00|1854.21|1853.71|1853.63|1853.13|1854.35|1853.85|1853.62|1853.12|273
1644968100000|2022-02-15 23:35:00|1853.6|1853.1|1853.25|1852.75|1853.64|1853.14|1853.25|1852.75|221
1644968400000|2022-02-15 23:40:00|1853.26|1852.76|1853.77|1853.27|1853.81|1853.31|1853.01|1852.51|220
1644968700000|2022-02-15 23:45:00|1853.73|1853.23|1853.91|1853.41|1854.1|1853.6|1853.49|1852.99|364
1644969000000|2022-02-15 23:50:00|1853.96|1853.46|1853.62|1853.12|1854.13|1853.63|1853.44|1852.94|221
1644969300000|2022-02-15 23:55:00|1853.63|1853.13|1853.29|1852.79|1853.77|1853.27|1853.29|1852.79|157
1644969600000|2022-02-16 00:00:00|1853.32|1852.82|1853.03|1852.53|1853.51|1853.01|1852.93|1852.43|284
1644969900000|2022-02-16 00:05:00|1853.02|1852.52|1852.76|1852.26|1853.13|1852.63|1852.67|1852.17|252
1644970200000|2022-02-16 00:10:00|1852.73|1852.23|1852.44|1851.94|1853.09|1852.59|1852.4|1851.9|287
1644970500000|2022-02-16 00:15:00|1852.49|1851.99|1852.55|1852.05|1852.9|1852.4|1852.41|1851.91|322
1644970800000|2022-02-16 00:20:00|1852.5|1852|1852.26|1851.76|1852.6|1852.1|1852.15|1851.65|311
1644971100000|2022-02-16 00:25:00|1852.23|1851.73|1852.44|1851.94|1852.57|1852.07|1852.19|1851.69|298
1644971400000|2022-02-16 00:30:00|1852.4|1851.9|1851.95|1851.45|1852.63|1852.13|1851.86|1851.36|261
1644971700000|2022-02-16 00:35:00|1851.93|1851.43|1852.38|1851.88|1852.41|1851.91|1851.82|1851.32|219
1644972000000|2022-02-16 00:40:00|1852.4|1851.9|1852.62|1852.12|1852.77|1852.27|1852.22|1851.72|239
1644972300000|2022-02-16 00:45:00|1852.61|1852.11|1852.62|1852.12|1852.72|1852.22|1852.25|1851.75|175
1644972600000|2022-02-16 00:50:00|1852.61|1852.11|1852.6|1852.1|1853.04|1852.54|1852.36|1851.86|310
1644972900000|2022-02-16 00:55:00|1852.62|1852.12|1852.42|1851.92|1852.76|1852.26|1852.33|1851.83|259
1644973200000|2022-02-16 01:00:00|1852.43|1851.93|1851.45|1850.95|1852.43|1851.93|1851.06|1850.56|906
1644973500000|2022-02-16 01:05:00|1851.47|1850.97|1851.19|1850.69|1851.73|1851.23|1850.57|1850.07|711
1644973800000|2022-02-16 01:10:00|1851.18|1850.68|1851.74|1851.24|1851.84|1851.34|1851.13|1850.63|574
1644974100000|2022-02-16 01:15:00|1851.78|1851.28|1851.85|1851.35|1852.43|1852.02|1851.62|1851.12|619
1644974400000|2022-02-16 01:20:00|1851.86|1851.36|1851.79|1851.29|1852.2|1851.7|1851.47|1850.97|510
1644974700000|2022-02-16 01:25:00|1851.8|1851.3|1851.58|1851.08|1852.06|1851.56|1851.41|1850.91|559
1644975000000|2022-02-16 01:30:00|1851.57|1851.07|1851.33|1850.83|1851.77|1851.27|1851.2|1850.7|673
1644975300000|2022-02-16 01:35:00|1851.31|1850.81|1851.2|1850.7|1852.02|1851.52|1851.19|1850.69|452
1644975600000|2022-02-16 01:40:00|1851.22|1850.72|1851.88|1851.38|1852.19|1851.69|1851.21|1850.71|530
1644975900000|2022-02-16 01:45:00|1851.87|1851.37|1852.48|1851.98|1852.8|1852.3|1851.8|1851.3|506
1644976200000|2022-02-16 01:50:00|1852.47|1851.97|1852.12|1851.62|1853.14|1852.64|1852.09|1851.59|486
1644976500000|2022-02-16 01:55:00|1852.13|1851.63|1852.8|1852.3|1853.09|1852.59|1852.12|1851.62|432
1644976800000|2022-02-16 02:00:00|1852.81|1852.31|1852.67|1852.17|1852.85|1852.35|1851.97|1851.47|533
1644977100000|2022-02-16 02:05:00|1852.65|1852.15|1852.82|1852.32|1853.13|1852.63|1852.56|1852.06|474
1644977400000|2022-02-16 02:10:00|1852.81|1852.31|1852.4|1851.9|1852.86|1852.36|1852.02|1851.52|432
1644977700000|2022-02-16 02:15:00|1852.39|1851.89|1852.39|1851.89|1853|1852.5|1852.17|1851.67|400
1644978000000|2022-02-16 02:20:00|1852.36|1851.86|1852.76|1852.26|1853.13|1852.63|1852.25|1851.86|355
1644978300000|2022-02-16 02:25:00|1852.78|1852.28|1852.64|1852.14|1853.25|1852.84|1852.44|1851.94|407
1644978600000|2022-02-16 02:30:00|1852.88|1852.38|1852.52|1852.02|1853.36|1852.91|1852.25|1851.78|561
1644978900000|2022-02-16 02:35:00|1852.51|1852.01|1852.16|1851.66|1852.73|1852.23|1852.13|1851.63|453
1644979200000|2022-02-16 02:40:00|1852.18|1851.68|1851.96|1851.46|1852.27|1851.77|1851.72|1851.36|449
1644979500000|2022-02-16 02:45:00|1851.95|1851.45|1852.07|1851.57|1852.25|1851.83|1851.71|1851.32|488
1644979800000|2022-02-16 02:50:00|1852.06|1851.56|1852.31|1851.81|1852.35|1851.85|1851.93|1851.5|356
1644980100000|2022-02-16 02:55:00|1852.3|1851.8|1852.7|1852.2|1852.82|1852.32|1852.25|1851.75|525
1644980400000|2022-02-16 03:00:00|1852.71|1852.21|1853.26|1852.76|1853.26|1852.76|1852.36|1851.86|429
1644980700000|2022-02-16 03:05:00|1853.27|1852.77|1852.71|1852.21|1853.27|1852.77|1852.47|1851.97|428
1644981000000|2022-02-16 03:10:00|1852.7|1852.2|1852.35|1851.85|1852.78|1852.28|1851.68|1851.18|413
1644981300000|2022-02-16 03:15:00|1852.34|1851.84|1852.23|1851.73|1852.34|1851.84|1851.79|1851.29|392
1644981600000|2022-02-16 03:20:00|1852.19|1851.69|1852.12|1851.62|1852.47|1851.97|1851.93|1851.43|358
1644981900000|2022-02-16 03:25:00|1852.13|1851.63|1852.28|1851.78|1852.36|1851.89|1852|1851.5|318
1644982200000|2022-02-16 03:30:00|1852.29|1851.79|1852.39|1851.89|1852.81|1852.31|1852.14|1851.71|256
1644982500000|2022-02-16 03:35:00|1852.4|1851.9|1852.65|1852.15|1852.69|1852.19|1852.29|1851.79|230
1644982800000|2022-02-16 03:40:00|1852.66|1852.16|1852.9|1852.4|1852.95|1852.45|1852.53|1852.03|279
1644983100000|2022-02-16 03:45:00|1852.89|1852.39|1852.66|1852.16|1852.91|1852.41|1852.54|1852.04|235
1644983400000|2022-02-16 03:50:00|1852.65|1852.15|1852.87|1852.37|1852.93|1852.43|1852.49|1851.99|321
1644983700000|2022-02-16 03:55:00|1852.88|1852.38|1853.06|1852.56|1853.11|1852.61|1852.65|1852.15|246
1644984000000|2022-02-16 04:00:00|1853.07|1852.57|1853.22|1852.72|1853.32|1852.82|1852.84|1852.34|319
1644984300000|2022-02-16 04:05:00|1853.23|1852.73|1853.12|1852.62|1853.23|1852.73|1852.8|1852.3|218
1644984600000|2022-02-16 04:10:00|1853.13|1852.63|1853.2|1852.7|1853.38|1852.88|1852.76|1852.26|205
1644984900000|2022-02-16 04:15:00|1853.21|1852.71|1853.04|1852.74|1853.42|1852.92|1853.04|1852.59|265
1644985200000|2022-02-16 04:20:00|1853.02|1852.72|1852.99|1852.49|1853.31|1852.81|1852.98|1852.48|204
1644985500000|2022-02-16 04:25:00|1852.98|1852.48|1853.08|1852.58|1853.42|1852.92|1852.7|1852.31|273
1644985800000|2022-02-16 04:30:00|1853.09|1852.59|1853.19|1852.69|1853.6|1853.1|1853.05|1852.55|240
1644986100000|2022-02-16 04:35:00|1853.22|1852.72|1853.56|1853.06|1853.57|1853.07|1852.95|1852.45|346
1644986400000|2022-02-16 04:40:00|1853.55|1853.05|1853.31|1852.81|1853.59|1853.09|1853.07|1852.57|219
1644986700000|2022-02-16 04:45:00|1853.29|1852.79|1853.3|1852.8|1853.43|1852.93|1853.24|1852.74|169
1644987000000|2022-02-16 04:50:00|1853.31|1852.81|1853.36|1852.86|1853.48|1852.98|1853.08|1852.68|224
1644987300000|2022-02-16 04:55:00|1853.37|1852.87|1853.17|1852.67|1853.45|1852.95|1853.13|1852.63|262
1644987600000|2022-02-16 05:00:00|1853.16|1852.66|1853.21|1852.71|1853.24|1852.74|1852.92|1852.42|217
1644987900000|2022-02-16 05:05:00|1853.22|1852.72|1853.15|1852.65|1853.45|1852.95|1853.06|1852.56|281
1644988200000|2022-02-16 05:10:00|1853.14|1852.64|1852.77|1852.27|1853.27|1852.77|1852.73|1852.23|285
1644988500000|2022-02-16 05:15:00|1852.73|1852.23|1852.94|1852.44|1852.98|1852.53|1852.53|1852.03|390
1644988800000|2022-02-16 05:20:00|1852.95|1852.45|1853.68|1853.18|1853.73|1853.23|1852.83|1852.33|236
1644989100000|2022-02-16 05:25:00|1853.69|1853.19|1853.46|1852.96|1854.08|1853.58|1853.35|1852.85|273
1644989400000|2022-02-16 05:30:00|1853.47|1852.97|1853.87|1853.37|1854.06|1853.56|1853.32|1852.89|661
1644989700000|2022-02-16 05:35:00|1853.88|1853.38|1854.31|1853.81|1854.64|1854.14|1853.87|1853.37|546
1644990000000|2022-02-16 05:40:00|1854.3|1853.8|1854.49|1853.99|1854.83|1854.33|1854.12|1853.73|549
1644990300000|2022-02-16 05:45:00|1854.5|1854|1854.89|1854.39|1854.89|1854.39|1854.02|1853.52|457
1644990600000|2022-02-16 05:50:00|1854.9|1854.4|1854.93|1854.43|1855.07|1854.57|1854.57|1854.07|422
1644990900000|2022-02-16 05:55:00|1854.91|1854.41|1854.63|1854.13|1855.07|1854.57|1854.36|1853.86|466
1644991200000|2022-02-16 06:00:00|1854.64|1854.14|1854.24|1853.74|1854.64|1854.18|1853.92|1853.42|545
1644991500000|2022-02-16 06:05:00|1854.25|1853.75|1854.1|1853.6|1854.35|1853.85|1853.91|1853.41|472
1644991800000|2022-02-16 06:10:00|1854.09|1853.59|1853.96|1853.46|1854.29|1853.84|1853.58|1853.08|543
1644992100000|2022-02-16 06:15:00|1853.97|1853.47|1854.62|1854.12|1854.74|1854.24|1853.89|1853.39|459
1644992400000|2022-02-16 06:20:00|1854.63|1854.13|1855.43|1854.93|1855.69|1855.19|1854.47|1853.97|577
1644992700000|2022-02-16 06:25:00|1855.45|1854.95|1855.27|1854.77|1855.56|1855.06|1855.13|1854.73|369
1644993000000|2022-02-16 06:30:00|1855.29|1854.79|1855.17|1854.67|1855.51|1855.01|1855|1854.5|427
1644993300000|2022-02-16 06:35:00|1855.16|1854.66|1855.05|1854.55|1855.26|1854.83|1854.77|1854.27|422
1644993600000|2022-02-16 06:40:00|1855.06|1854.56|1855.16|1854.66|1855.61|1855.11|1855.04|1854.54|453
1644993900000|2022-02-16 06:45:00|1855.15|1854.65|1855.71|1855.21|1855.8|1855.3|1855.14|1854.64|308
1644994200000|2022-02-16 06:50:00|1855.69|1855.19|1855.99|1855.49|1856.36|1855.86|1855.49|1854.99|432
1644994500000|2022-02-16 06:55:00|1856.05|1855.55|1855.49|1854.99|1856.23|1855.73|1855.13|1854.63|455
1644994800000|2022-02-16 07:00:00|1855.6|1855.1|1856.08|1855.58|1856.28|1855.78|1855.44|1854.94|661
1644995100000|2022-02-16 07:05:00|1856.07|1855.57|1856.7|1856.2|1856.97|1856.67|1855.97|1855.47|603
1644995400000|2022-02-16 07:10:00|1856.72|1856.22|1856.1|1855.6|1856.72|1856.28|1855.5|1855.08|650
1644995700000|2022-02-16 07:15:00|1856.15|1855.65|1854.74|1854.44|1856.22|1855.72|1854.74|1854.39|502
1644996000000|2022-02-16 07:20:00|1854.7|1854.4|1855.24|1854.74|1855.79|1855.29|1854.43|1853.93|610
1644996300000|2022-02-16 07:25:00|1855.28|1854.78|1856.06|1855.56|1856.14|1855.64|1854.83|1854.33|614
1644996600000|2022-02-16 07:30:00|1856.08|1855.58|1855.6|1855.1|1856.08|1855.58|1855.16|1854.66|541
1644996900000|2022-02-16 07:35:00|1855.59|1855.09|1855.65|1855.15|1856.12|1855.63|1855.48|1854.98|569
1644997200000|2022-02-16 07:40:00|1855.64|1855.14|1855.93|1855.43|1856.06|1855.56|1855.57|1855.07|587
1644997500000|2022-02-16 07:45:00|1855.94|1855.44|1856.01|1855.51|1856.17|1855.67|1855.46|1854.96|499
1644997800000|2022-02-16 07:50:00|1855.98|1855.48|1855.52|1855.02|1856.04|1855.54|1855.24|1854.74|432
1644998100000|2022-02-16 07:55:00|1855.51|1855.01|1855.53|1855.03|1855.75|1855.25|1855.14|1854.73|440
1644998400000|2022-02-16 08:00:00|1855.54|1855.04|1855.56|1855.06|1856.25|1855.75|1855.34|1854.84|721
1644998700000|2022-02-16 08:05:00|1855.58|1855.08|1856.04|1855.54|1856.21|1855.74|1855.46|1854.96|611
1644999000000|2022-02-16 08:10:00|1856.05|1855.55|1856.83|1856.53|1857.39|1857.01|1855.48|1855.1|786
1644999300000|2022-02-16 08:15:00|1856.85|1856.55|1857.19|1856.89|1857.47|1856.99|1856.78|1856.37|807
1644999600000|2022-02-16 08:20:00|1857.2|1856.9|1857.18|1856.88|1857.87|1857.5|1856.91|1856.59|680
1644999900000|2022-02-16 08:25:00|1857.11|1856.81|1856.77|1856.47|1857.11|1856.81|1856.25|1855.84|666
1645000200000|2022-02-16 08:30:00|1856.85|1856.35|1857.26|1856.96|1857.59|1857.23|1856.42|1856.03|567
1645000500000|2022-02-16 08:35:00|1857.27|1856.97|1856.7|1856.4|1857.36|1856.99|1856.53|1856.15|530
1645000800000|2022-02-16 08:40:00|1856.71|1856.41|1857.43|1857.13|1857.56|1857.22|1856.65|1856.27|466
1645001100000|2022-02-16 08:45:00|1857.42|1857.12|1857.51|1857.21|1857.71|1857.41|1857.32|1856.94|438
1645001400000|2022-02-16 08:50:00|1857.52|1857.22|1857.56|1857.26|1857.64|1857.3|1857.17|1856.79|473
1645001700000|2022-02-16 08:55:00|1857.57|1857.27|1857.28|1856.98|1857.69|1857.31|1856.89|1856.51|601
1645002000000|2022-02-16 09:00:00|1857.24|1856.94|1857.23|1856.93|1857.77|1857.43|1857.05|1856.7|716
1645002300000|2022-02-16 09:05:00|1857.25|1856.95|1856.78|1856.48|1857.34|1856.99|1856.62|1856.29|663
1645002600000|2022-02-16 09:10:00|1856.79|1856.49|1856.91|1856.61|1857.2|1856.85|1856.55|1856.2|802
1645002900000|2022-02-16 09:15:00|1856.9|1856.6|1856.83|1856.53|1857.12|1856.69|1856.71|1856.33|461
1645003200000|2022-02-16 09:20:00|1856.85|1856.55|1856.81|1856.51|1857.06|1856.72|1856.41|1856.06|516
1645003500000|2022-02-16 09:25:00|1856.8|1856.5|1857.47|1857.17|1857.7|1857.3|1856.72|1856.35|615
1645003800000|2022-02-16 09:30:00|1857.48|1857.18|1856.97|1856.67|1857.69|1857.3|1856.45|1856.13|569
1645004100000|2022-02-16 09:35:00|1856.99|1856.69|1857.05|1856.75|1857.36|1856.96|1856.71|1856.41|410
1645004400000|2022-02-16 09:40:00|1857.06|1856.76|1857.51|1857.21|1857.65|1857.28|1856.94|1856.58|470
1645004700000|2022-02-16 09:45:00|1857.5|1857.2|1858.51|1858.01|1859.08|1858.7|1857.4|1857.05|603
1645005000000|2022-02-16 09:50:00|1858.41|1858.11|1858.97|1858.67|1859.23|1858.84|1858.41|1858.02|488
1645005300000|2022-02-16 09:55:00|1858.98|1858.68|1858.73|1858.43|1859.2|1858.83|1858.53|1858.14|675
1645005600000|2022-02-16 10:00:00|1858.75|1858.45|1859.61|1859.31|1859.88|1859.51|1858.68|1858.3|565
1645005900000|2022-02-16 10:05:00|1859.6|1859.3|1858.74|1858.44|1859.83|1859.52|1858.74|1858.34|560
1645006200000|2022-02-16 10:10:00|1858.73|1858.43|1857.88|1857.58|1858.74|1858.44|1857.74|1857.35|535
1645006500000|2022-02-16 10:15:00|1857.86|1857.56|1857.26|1856.96|1857.98|1857.68|1857.2|1856.79|481
1645006800000|2022-02-16 10:20:00|1857.27|1856.97|1856.13|1855.63|1857.38|1856.98|1856.01|1855.62|650
1645007100000|2022-02-16 10:25:00|1856.15|1855.65|1855.1|1854.6|1856.15|1855.73|1854.96|1854.57|832
1645007400000|2022-02-16 10:30:00|1855.07|1854.77|1856.11|1855.81|1856.38|1855.98|1854.82|1854.43|763
1645007700000|2022-02-16 10:35:00|1856.29|1855.79|1855.77|1855.47|1856.41|1856.11|1855.28|1854.92|685
1645008000000|2022-02-16 10:40:00|1855.78|1855.48|1854.65|1854.15|1855.9|1855.55|1854.44|1854.1|651
1645008300000|2022-02-16 10:45:00|1854.52|1854.22|1855.13|1854.63|1855.21|1854.86|1854.19|1853.89|417
1645008600000|2022-02-16 10:50:00|1855.12|1854.62|1854.47|1854.17|1855.15|1854.74|1854.34|1853.94|357
1645008900000|2022-02-16 10:55:00|1854.45|1854.15|1855|1854.7|1855.6|1855.3|1854.45|1854.12|551
1645009200000|2022-02-16 11:00:00|1854.95|1854.65|1854.76|1854.46|1855.06|1854.68|1854.27|1853.91|514
1645009500000|2022-02-16 11:05:00|1854.74|1854.44|1855.13|1854.83|1855.43|1855.03|1854.47|1854.05|477
1645009800000|2022-02-16 11:10:00|1855.23|1854.73|1855.03|1854.53|1855.63|1855.27|1854.86|1854.5|442
1645010100000|2022-02-16 11:15:00|1855.02|1854.52|1855.04|1854.74|1855.42|1855.1|1854.75|1854.35|387
1645010400000|2022-02-16 11:20:00|1855.05|1854.75|1854.65|1854.35|1855.51|1855.08|1854.63|1854.33|416
1645010700000|2022-02-16 11:25:00|1854.64|1854.34|1855.34|1854.84|1855.35|1854.94|1854.34|1853.94|395
1645011000000|2022-02-16 11:30:00|1855.35|1854.85|1855.45|1854.95|1855.7|1855.33|1855.17|1854.78|428
1645011300000|2022-02-16 11:35:00|1855.43|1854.93|1855.57|1855.07|1855.73|1855.33|1855.14|1854.73|405
1645011600000|2022-02-16 11:40:00|1855.53|1855.23|1855.6|1855.3|1855.72|1855.32|1855.37|1854.96|365
1645011900000|2022-02-16 11:45:00|1855.69|1855.19|1855.58|1855.28|1855.71|1855.32|1855.4|1855.01|298
1645012200000|2022-02-16 11:50:00|1855.66|1855.16|1856.34|1855.84|1856.56|1856.16|1855.57|1855.16|512
1645012500000|2022-02-16 11:55:00|1856.25|1855.95|1856.74|1856.24|1856.76|1856.4|1855.71|1855.32|514
1645012800000|2022-02-16 12:00:00|1856.73|1856.23|1856.34|1855.84|1856.74|1856.35|1856.07|1855.67|490
1645013100000|2022-02-16 12:05:00|1856.35|1855.85|1855.65|1855.35|1856.67|1856.29|1855.64|1855.25|429
1645013400000|2022-02-16 12:10:00|1855.66|1855.36|1854.89|1854.59|1855.81|1855.46|1854.83|1854.52|476
1645013700000|2022-02-16 12:15:00|1854.87|1854.57|1854.9|1854.6|1855|1854.67|1853.99|1853.6|591
1645014000000|2022-02-16 12:20:00|1855|1854.5|1854.61|1854.11|1855.54|1855.11|1854.48|1854.07|520
1645014300000|2022-02-16 12:25:00|1854.5|1854.2|1855.17|1854.87|1855.29|1854.89|1854.44|1854.03|588
1645014600000|2022-02-16 12:30:00|1855.18|1854.88|1854.64|1854.34|1855.3|1854.9|1854.15|1853.85|556
1645014900000|2022-02-16 12:35:00|1854.71|1854.41|1853.38|1852.88|1855.66|1855.36|1853.08|1852.68|865
1645015200000|2022-02-16 12:40:00|1853.39|1852.89|1852.2|1851.9|1853.64|1853.28|1852.2|1851.9|760
1645015500000|2022-02-16 12:45:00|1852.27|1851.97|1853.4|1852.9|1853.44|1853.04|1851.55|1851.25|750
1645015800000|2022-02-16 12:50:00|1853.26|1852.96|1853.38|1853.08|1854.36|1854|1853.25|1852.87|691
1645016100000|2022-02-16 12:55:00|1853.39|1853.09|1853.27|1852.77|1853.4|1853.1|1852.44|1852.06|845
1645016400000|2022-02-16 13:00:00|1853.26|1852.76|1852.19|1851.89|1854.18|1853.79|1851.72|1851.34|1169
1645016700000|2022-02-16 13:05:00|1852.26|1851.96|1852.72|1852.42|1852.85|1852.47|1851.72|1851.42|947
1645017000000|2022-02-16 13:10:00|1852.71|1852.41|1852.66|1852.36|1853.24|1852.87|1851.8|1851.49|822
1645017300000|2022-02-16 13:15:00|1852.65|1852.35|1852|1851.7|1853.12|1852.74|1851.9|1851.52|788
1645017600000|2022-02-16 13:20:00|1852.08|1851.58|1854.89|1854.59|1855.17|1854.78|1851.89|1851.58|1130
1645017900000|2022-02-16 13:25:00|1854.83|1854.53|1853.9|1853.4|1856.13|1855.82|1852.66|1852.16|1227
1645018200000|2022-02-16 13:30:00|1853.87|1853.37|1854.1|1853.6|1855.03|1854.53|1851.93|1851.43|1573
1645018500000|2022-02-16 13:35:00|1853.97|1853.47|1855.43|1855.13|1856.29|1855.88|1853.63|1853.2|1312
1645018800000|2022-02-16 13:40:00|1855.4|1855.1|1856.5|1856.2|1857.36|1856.99|1855.32|1855.02|1388
1645019100000|2022-02-16 13:45:00|1856.63|1856.33|1858.23|1857.93|1858.45|1858.11|1856.02|1855.58|1399
1645019400000|2022-02-16 13:50:00|1858.24|1857.94|1856.92|1856.62|1858.59|1858.27|1856.73|1856.4|1401
1645019700000|2022-02-16 13:55:00|1856.93|1856.63|1858.91|1858.61|1859.29|1858.94|1856.86|1856.52|1208
1645020000000|2022-02-16 14:00:00|1859.01|1858.51|1859.37|1859.07|1859.86|1859.49|1857.96|1857.57|1297
1645020300000|2022-02-16 14:05:00|1859.35|1859.05|1858.74|1858.44|1859.79|1859.42|1858.14|1857.83|1086
1645020600000|2022-02-16 14:10:00|1858.73|1858.43|1858.38|1857.88|1859.42|1859.02|1857.95|1857.62|1040
1645020900000|2022-02-16 14:15:00|1858.4|1857.9|1859.15|1858.85|1859.27|1858.97|1857.83|1857.49|936
1645021200000|2022-02-16 14:20:00|1859.16|1858.86|1858.85|1858.55|1859.47|1859.13|1857.93|1857.54|897
1645021500000|2022-02-16 14:25:00|1858.87|1858.57|1858.49|1858.19|1859.4|1859|1858.19|1857.87|869
1645021800000|2022-02-16 14:30:00|1858.54|1858.24|1862.3|1862|1862.37|1862.07|1858.49|1858.19|1657
1645022100000|2022-02-16 14:35:00|1862.32|1862.02|1863.29|1862.79|1865.19|1864.78|1862.32|1861.92|1682
1645022400000|2022-02-16 14:40:00|1863.15|1862.85|1863.25|1862.95|1864.58|1864.28|1862.25|1861.95|1463
1645022700000|2022-02-16 14:45:00|1863.35|1863.05|1863.57|1863.27|1864.38|1864|1862.4|1862.05|1358
1645023000000|2022-02-16 14:50:00|1863.53|1863.23|1862.99|1862.69|1863.86|1863.39|1861.88|1861.55|1242
1645023300000|2022-02-16 14:55:00|1862.97|1862.67|1862.19|1861.69|1863.62|1863.27|1862.02|1861.67|1081
1645023600000|2022-02-16 15:00:00|1862|1861.7|1861.33|1861.03|1863.39|1862.97|1861.04|1860.66|1362
1645023900000|2022-02-16 15:05:00|1861.35|1861.05|1861.73|1861.43|1862.42|1862.04|1861.23|1860.82|1104
1645024200000|2022-02-16 15:10:00|1861.78|1861.48|1861.6|1861.3|1863.49|1863.09|1860.99|1860.64|1161
1645024500000|2022-02-16 15:15:00|1861.61|1861.31|1863.49|1863.19|1863.88|1863.46|1861.61|1861.31|1092
1645024800000|2022-02-16 15:20:00|1863.51|1863.21|1862.38|1862.08|1863.78|1863.4|1861.88|1861.48|938
1645025100000|2022-02-16 15:25:00|1862.39|1862.09|1862.05|1861.75|1862.73|1862.38|1861.47|1861.07|1074
1645025400000|2022-02-16 15:30:00|1862.04|1861.74|1861.14|1860.84|1862.86|1862.48|1861.1|1860.8|1043
1645025700000|2022-02-16 15:35:00|1861.13|1860.83|1861.24|1860.94|1861.94|1861.55|1860.27|1859.97|1131
1645026000000|2022-02-16 15:40:00|1861.23|1860.93|1862.53|1862.03|1863.07|1862.7|1861.2|1860.9|907
1645026300000|2022-02-16 15:45:00|1862.52|1862.02|1861.86|1861.36|1863.03|1862.69|1861.76|1861.36|876
1645026600000|2022-02-16 15:50:00|1861.79|1861.49|1862.41|1861.91|1862.88|1862.5|1861.79|1861.45|948
1645026900000|2022-02-16 15:55:00|1862.43|1861.93|1862.93|1862.63|1863.11|1862.73|1861.97|1861.59|878
1645027200000|2022-02-16 16:00:00|1862.87|1862.57|1862.64|1862.34|1863.78|1863.42|1862.64|1862.29|923
1645027500000|2022-02-16 16:05:00|1862.65|1862.35|1862.08|1861.78|1863.42|1863.04|1861.66|1861.27|862
1645027800000|2022-02-16 16:10:00|1862.09|1861.79|1862.46|1861.96|1862.61|1862.22|1861.76|1861.45|686
1645028100000|2022-02-16 16:15:00|1862.45|1861.95|1862.37|1862.07|1862.85|1862.5|1862.07|1861.69|771
1645028400000|2022-02-16 16:20:00|1862.44|1862.14|1863.66|1863.36|1863.8|1863.43|1862.23|1861.86|767
1645028700000|2022-02-16 16:25:00|1863.65|1863.35|1864.64|1864.34|1864.83|1864.53|1863.4|1863.02|717
1645029000000|2022-02-16 16:30:00|1864.65|1864.35|1865.59|1865.29|1865.7|1865.33|1864.41|1864.09|812
1645029300000|2022-02-16 16:35:00|1865.6|1865.3|1865.39|1865.09|1866.24|1865.89|1864.96|1864.56|933
1645029600000|2022-02-16 16:40:00|1865.38|1865.08|1864.62|1864.32|1865.55|1865.22|1864.53|1864.21|745
1645029900000|2022-02-16 16:45:00|1864.7|1864.2|1865.57|1865.27|1865.64|1865.31|1864.57|1864.19|714
1645030200000|2022-02-16 16:50:00|1865.58|1865.28|1864.84|1864.54|1866.01|1865.71|1864.76|1864.42|680
1645030500000|2022-02-16 16:55:00|1864.85|1864.55|1865.43|1865.13|1865.7|1865.4|1864.62|1864.22|776
1645030800000|2022-02-16 17:00:00|1865.44|1865.14|1865.72|1865.22|1865.87|1865.5|1865.31|1864.96|661
1645031100000|2022-02-16 17:05:00|1865.68|1865.38|1867.26|1866.76|1867.27|1866.89|1865.65|1865.28|869
1645031400000|2022-02-16 17:10:00|1867.29|1866.79|1867.06|1866.76|1867.42|1867.06|1866.28|1865.91|906
1645031700000|2022-02-16 17:15:00|1867.07|1866.77|1867.55|1867.25|1867.97|1867.61|1866.76|1866.45|866
1645032000000|2022-02-16 17:20:00|1867.54|1867.24|1867.71|1867.41|1867.98|1867.6|1867.18|1866.79|711
1645032300000|2022-02-16 17:25:00|1867.8|1867.3|1869.04|1868.74|1869.25|1868.87|1867.46|1867.07|988
1645032600000|2022-02-16 17:30:00|1869.02|1868.72|1868.82|1868.52|1869.24|1868.88|1867.85|1867.46|894
1645032900000|2022-02-16 17:35:00|1868.81|1868.51|1868.66|1868.36|1870.28|1869.96|1868.62|1868.25|916
1645033200000|2022-02-16 17:40:00|1868.63|1868.33|1868.46|1868.16|1869.27|1868.91|1868.34|1868|819
1645033500000|2022-02-16 17:45:00|1868.45|1868.15|1869.96|1869.66|1870.18|1869.82|1868.45|1868.06|741
1645033800000|2022-02-16 17:50:00|1869.97|1869.67|1868.73|1868.23|1870.17|1869.87|1868.48|1868.09|804
1645034100000|2022-02-16 17:55:00|1868.72|1868.22|1869.25|1868.95|1869.42|1869.12|1868.25|1867.85|847
1645034400000|2022-02-16 18:00:00|1869.23|1868.93|1869.06|1868.56|1869.69|1869.39|1868.52|1868.22|1013
1645034700000|2022-02-16 18:05:00|1868.88|1868.58|1869.96|1869.46|1869.97|1869.58|1868.63|1868.3|772
1645035000000|2022-02-16 18:10:00|1869.94|1869.44|1870.12|1869.62|1870.67|1870.35|1869.76|1869.42|917
1645035300000|2022-02-16 18:15:00|1870.13|1869.63|1870.32|1869.82|1870.76|1870.4|1869.9|1869.52|875
1645035600000|2022-02-16 18:20:00|1870.31|1869.81|1869.91|1869.61|1870.54|1870.16|1869.33|1868.93|936
1645035900000|2022-02-16 18:25:00|1869.92|1869.62|1869.68|1869.38|1870.14|1869.8|1869.24|1868.89|1018
1645036200000|2022-02-16 18:30:00|1869.67|1869.37|1869.56|1869.26|1870.69|1870.3|1869.36|1869.06|787
1645036500000|2022-02-16 18:35:00|1869.55|1869.25|1869.71|1869.21|1870.12|1869.73|1869.51|1869.14|675
1645036800000|2022-02-16 18:40:00|1869.61|1869.31|1868.74|1868.44|1869.81|1869.34|1868.41|1868.03|781
1645037100000|2022-02-16 18:45:00|1868.73|1868.43|1868.64|1868.14|1869.25|1868.89|1868.41|1868.03|807
1645037400000|2022-02-16 18:50:00|1868.53|1868.23|1866.77|1866.27|1868.7|1868.32|1865.62|1865.25|1128
1645037700000|2022-02-16 18:55:00|1866.8|1866.3|1866.63|1866.13|1867.01|1866.51|1865.8|1865.38|920
1645038000000|2022-02-16 19:00:00|1866.66|1866.16|1867.46|1867.16|1868.73|1868.33|1865.54|1865.04|1355
1645038300000|2022-02-16 19:05:00|1867.62|1867.12|1871.4|1870.9|1871.9|1871.4|1867.62|1867.12|1691
1645038600000|2022-02-16 19:10:00|1871.36|1870.86|1871.49|1870.99|1872.55|1872.05|1870.84|1870.47|1591
1645038900000|2022-02-16 19:15:00|1871.51|1871.01|1870.18|1869.68|1872.22|1871.72|1868.35|1867.85|1594
1645039200000|2022-02-16 19:20:00|1870.26|1869.76|1871.92|1871.42|1872.25|1871.84|1870.07|1869.57|1386
1645039500000|2022-02-16 19:25:00|1871.93|1871.43|1870.77|1870.27|1872.53|1872.11|1870.35|1869.85|1367
1645039800000|2022-02-16 19:30:00|1870.76|1870.26|1868.42|1868.12|1872.07|1871.62|1867.9|1867.5|1322
1645040100000|2022-02-16 19:35:00|1868.52|1868.02|1868.12|1867.82|1868.91|1868.51|1867.03|1866.59|1297
1645040400000|2022-02-16 19:40:00|1868.18|1867.88|1866.82|1866.32|1868.65|1868.26|1866.56|1866.26|1108
1645040700000|2022-02-16 19:45:00|1866.7|1866.4|1868.19|1867.69|1868.31|1868.01|1866.7|1866.4|1014
1645041000000|2022-02-16 19:50:00|1868.18|1867.88|1870.32|1870.02|1870.44|1870.06|1868.18|1867.79|1055
1645041300000|2022-02-16 19:55:00|1870.29|1869.99|1870.77|1870.27|1871.04|1870.65|1869.65|1869.29|1258
1645041600000|2022-02-16 20:00:00|1870.78|1870.28|1870.79|1870.49|1871.21|1870.77|1870.05|1869.68|985
1645041900000|2022-02-16 20:05:00|1870.8|1870.5|1869.75|1869.45|1870.99|1870.57|1869.75|1869.4|841
1645042200000|2022-02-16 20:10:00|1869.79|1869.49|1870.65|1870.15|1870.67|1870.28|1869.12|1868.71|832
1645042500000|2022-02-16 20:15:00|1870.66|1870.16|1871.48|1871.18|1871.72|1871.37|1870.32|1869.95|832
1645042800000|2022-02-16 20:20:00|1871.51|1871.21|1871.55|1871.25|1871.9|1871.54|1870.65|1870.32|952
1645043100000|2022-02-16 20:25:00|1871.52|1871.22|1871.96|1871.66|1872.5|1872.2|1871.36|1870.94|981
1645043400000|2022-02-16 20:30:00|1871.95|1871.65|1872.57|1872.27|1872.72|1872.35|1871.3|1870.91|946
1645043700000|2022-02-16 20:35:00|1872.58|1872.28|1872.43|1871.93|1872.83|1872.43|1872.17|1871.81|783
1645044000000|2022-02-16 20:40:00|1872.45|1871.95|1871.69|1871.39|1872.48|1872.07|1871.69|1871.27|692
1645044300000|2022-02-16 20:45:00|1871.67|1871.37|1871.93|1871.63|1872.12|1871.73|1870.92|1870.56|817
1645044600000|2022-02-16 20:50:00|1871.94|1871.64|1871.93|1871.63|1872.24|1871.84|1871.47|1871.12|782
1645044900000|2022-02-16 20:55:00|1871.92|1871.62|1872.51|1872.21|1872.77|1872.43|1871.88|1871.48|930
1645045200000|2022-02-16 21:00:00|1872.52|1872.22|1870.3|1869.8|1872.68|1872.36|1870.08|1869.76|875
1645045500000|2022-02-16 21:05:00|1870.18|1869.88|1869.42|1869.12|1870.46|1870.02|1869.32|1868.92|638
1645045800000|2022-02-16 21:10:00|1869.36|1869.06|1868.78|1868.28|1869.48|1869.15|1868.32|1867.92|608
1645046100000|2022-02-16 21:15:00|1868.8|1868.3|1868.31|1868.01|1869.1|1868.72|1868.23|1867.81|589
1645046400000|2022-02-16 21:20:00|1868.41|1867.91|1868.67|1868.37|1868.83|1868.46|1867.65|1867.26|609
1645046700000|2022-02-16 21:25:00|1868.68|1868.38|1868.75|1868.45|1868.93|1868.52|1868.5|1868.11|390
1645047000000|2022-02-16 21:30:00|1868.79|1868.49|1868.23|1867.93|1868.98|1868.6|1868.17|1867.77|319
1645047300000|2022-02-16 21:35:00|1868.21|1867.91|1868.22|1867.72|1868.46|1868.07|1867.98|1867.59|336
1645047600000|2022-02-16 21:40:00|1868.23|1867.73|1868.54|1868.04|1868.54|1868.15|1867.98|1867.57|318
1645047900000|2022-02-16 21:45:00|1868.43|1868.13|1868.92|1868.42|1869.32|1868.83|1868.42|1868.04|266
1645048200000|2022-02-16 21:50:00|1868.89|1868.39|1869.32|1868.82|1869.38|1868.93|1868.89|1868.39|253
1645048500000|2022-02-16 21:55:00|1869.33|1868.83|1869.98|1869.48|1870.02|1869.52|1869.31|1868.81|319
1645052400000|2022-02-16 23:00:00|1870.04|1869.54|1870.14|1869.64|1870.29|1869.79|1869.8|1869.3|405
1645052700000|2022-02-16 23:05:00|1870.15|1869.65|1870.4|1869.9|1870.55|1870.05|1870|1869.5|256
1645053000000|2022-02-16 23:10:00|1870.39|1869.89|1870.33|1869.83|1870.7|1870.2|1870.03|1869.6|228
1645053300000|2022-02-16 23:15:00|1870.32|1869.82|1870.15|1869.65|1870.41|1869.91|1869.86|1869.36|259
1645053600000|2022-02-16 23:20:00|1870.14|1869.64|1870.81|1870.31|1870.85|1870.44|1870.11|1869.61|297
1645053900000|2022-02-16 23:25:00|1870.82|1870.32|1870.01|1869.51|1870.95|1870.51|1869.99|1869.49|326
1645054200000|2022-02-16 23:30:00|1870.03|1869.53|1869.68|1869.18|1870.14|1869.68|1869.66|1869.16|250
1645054500000|2022-02-16 23:35:00|1869.67|1869.17|1869.78|1869.28|1869.93|1869.44|1869.59|1869.09|192
1645054800000|2022-02-16 23:40:00|1869.75|1869.25|1870.92|1870.42|1871.1|1870.71|1869.74|1869.25|487
1645055100000|2022-02-16 23:45:00|1870.89|1870.39|1870.8|1870.3|1871.07|1870.63|1870.25|1869.75|448
1645055400000|2022-02-16 23:50:00|1870.81|1870.31|1870.59|1870.09|1870.89|1870.39|1870.01|1869.53|387
1645055700000|2022-02-16 23:55:00|1870.58|1870.08|1870.25|1869.75|1870.68|1870.18|1870.05|1869.6|236
1645056000000|2022-02-17 00:00:00|1870.26|1869.76|1871.27|1870.77|1871.48|1871.06|1870.22|1869.75|398
1645056300000|2022-02-17 00:05:00|1871.26|1870.76|1870.8|1870.3|1871.37|1870.87|1870.22|1869.8|330
1645056600000|2022-02-17 00:10:00|1870.79|1870.29|1870.97|1870.47|1871.01|1870.63|1870.43|1869.99|372
1645056900000|2022-02-17 00:15:00|1871.05|1870.55|1871.54|1871.04|1871.57|1871.14|1870.89|1870.42|369
1645057200000|2022-02-17 00:20:00|1871.53|1871.03|1871.2|1870.9|1871.67|1871.25|1870.79|1870.35|404
1645057500000|2022-02-17 00:25:00|1871.21|1870.91|1871.48|1870.98|1871.63|1871.2|1871.08|1870.7|390
1645057800000|2022-02-17 00:30:00|1871.49|1870.99|1871.72|1871.22|1871.94|1871.49|1871.46|1870.99|397
1645058100000|2022-02-17 00:35:00|1871.73|1871.23|1870.69|1870.19|1871.75|1871.32|1870.46|1870.06|470
1645058400000|2022-02-17 00:40:00|1870.68|1870.18|1871.32|1870.82|1871.41|1870.93|1870.49|1870.09|571
1645058700000|2022-02-17 00:45:00|1871.3|1870.8|1871.24|1870.74|1871.92|1871.46|1871.09|1870.69|336
1645059000000|2022-02-17 00:50:00|1871.28|1870.78|1871.31|1870.81|1871.45|1871.06|1870.76|1870.38|374
1645059300000|2022-02-17 00:55:00|1871.27|1870.77|1871.3|1870.8|1871.56|1871.2|1870.96|1870.59|306
1645059600000|2022-02-17 01:00:00|1871.31|1870.81|1871.38|1870.88|1872.1|1871.69|1870.99|1870.58|882
1645059900000|2022-02-17 01:05:00|1871.39|1870.89|1869.87|1869.37|1871.39|1870.89|1869.03|1868.65|1017
1645060200000|2022-02-17 01:10:00|1869.86|1869.36|1869.29|1868.79|1869.95|1869.52|1868.89|1868.49|837
1645060500000|2022-02-17 01:15:00|1869.27|1868.77|1869.06|1868.56|1869.55|1869.18|1868.8|1868.3|726
1645060800000|2022-02-17 01:20:00|1869.01|1868.51|1869.41|1868.91|1869.47|1869.08|1868.6|1868.22|583
1645061100000|2022-02-17 01:25:00|1869.44|1868.94|1869.26|1868.76|1869.56|1869.16|1868.5|1868.05|822
1645061400000|2022-02-17 01:30:00|1869.25|1868.75|1869.17|1868.87|1869.59|1869.18|1869.06|1868.63|700
1645061700000|2022-02-17 01:35:00|1869.16|1868.86|1870.02|1869.52|1870.17|1869.72|1869.07|1868.66|649
1645062000000|2022-02-17 01:40:00|1870.01|1869.51|1869.84|1869.34|1870.55|1870.13|1869.81|1869.31|627
1645062300000|2022-02-17 01:45:00|1869.87|1869.37|1869.72|1869.22|1869.97|1869.6|1869.46|1869.03|494
1645062600000|2022-02-17 01:50:00|1869.71|1869.21|1870.05|1869.55|1870.25|1869.85|1869.55|1869.11|535
1645062900000|2022-02-17 01:55:00|1870.06|1869.56|1870.47|1869.97|1870.55|1870.14|1869.7|1869.3|538
1645063200000|2022-02-17 02:00:00|1870.49|1869.99|1870.41|1870.11|1870.59|1870.23|1870.01|1869.6|588
1645063500000|2022-02-17 02:05:00|1870.43|1870.13|1870.09|1869.59|1870.83|1870.43|1869.93|1869.49|617
1645063800000|2022-02-17 02:10:00|1870.07|1869.57|1869.71|1869.41|1870.1|1869.72|1869.38|1869|496
1645064100000|2022-02-17 02:15:00|1869.7|1869.4|1870.5|1870|1870.52|1870.02|1869.56|1869.09|372
1645064400000|2022-02-17 02:20:00|1870.52|1870.02|1869.16|1868.86|1870.52|1870.06|1868.71|1868.35|540
1645064700000|2022-02-17 02:25:00|1869.13|1868.83|1868.83|1868.33|1869.33|1868.92|1868.59|1868.22|336
1645065000000|2022-02-17 02:30:00|1868.84|1868.34|1869.45|1868.95|1869.46|1869.07|1868.61|1868.11|721
1645065300000|2022-02-17 02:35:00|1869.33|1869.03|1868.64|1868.14|1869.36|1869.06|1868.07|1867.61|633
1645065600000|2022-02-17 02:40:00|1868.65|1868.15|1868.61|1868.11|1868.8|1868.38|1868.05|1867.72|665
1645065900000|2022-02-17 02:45:00|1868.6|1868.1|1869.05|1868.55|1869.19|1868.82|1868.38|1867.91|565
1645066200000|2022-02-17 02:50:00|1869.06|1868.56|1868.82|1868.52|1869.28|1868.85|1868.82|1868.51|364
1645066500000|2022-02-17 02:55:00|1868.81|1868.51|1869.19|1868.69|1869.29|1868.83|1868.63|1868.29|347
1645066800000|2022-02-17 03:00:00|1869.18|1868.68|1869.41|1868.91|1869.44|1868.94|1868.67|1868.32|490
1645067100000|2022-02-17 03:05:00|1869.42|1868.92|1868.83|1868.33|1869.58|1869.19|1868.43|1868.1|445
1645067400000|2022-02-17 03:10:00|1868.82|1868.32|1868.35|1867.85|1868.84|1868.43|1868|1867.6|412
1645067700000|2022-02-17 03:15:00|1868.34|1867.84|1868.68|1868.18|1868.93|1868.63|1868.22|1867.72|489
1645068000000|2022-02-17 03:20:00|1868.66|1868.16|1868.94|1868.44|1869.07|1868.62|1868.52|1868.02|349
1645068300000|2022-02-17 03:25:00|1868.93|1868.43|1869.45|1868.95|1869.49|1869.09|1868.71|1868.21|399
1645068600000|2022-02-17 03:30:00|1869.46|1868.96|1869.22|1868.72|1869.46|1869.01|1868.45|1867.95|405
1645068900000|2022-02-17 03:35:00|1869.21|1868.71|1869.48|1868.98|1869.89|1869.41|1869.02|1868.54|506
1645069200000|2022-02-17 03:40:00|1869.47|1868.97|1869.73|1869.23|1869.93|1869.55|1869.38|1868.93|435
1645069500000|2022-02-17 03:45:00|1869.74|1869.24|1870.02|1869.72|1870.28|1869.83|1869.71|1869.21|363
1645069800000|2022-02-17 03:50:00|1870|1869.7|1872.39|1872.09|1872.62|1872.23|1869.85|1869.45|951
1645070100000|2022-02-17 03:55:00|1872.4|1872.1|1875.28|1874.78|1875.28|1874.86|1870.7|1870.2|1834
1645070400000|2022-02-17 04:00:00|1875.24|1874.74|1873.46|1872.96|1875.87|1875.37|1872.64|1872.14|1899
1645070700000|2022-02-17 04:05:00|1873.4|1872.9|1874.19|1873.69|1875.61|1875.11|1872.91|1872.41|1685
1645071000000|2022-02-17 04:10:00|1874.17|1873.67|1875.26|1874.76|1875.26|1874.76|1872.56|1872.06|1863
1645071300000|2022-02-17 04:15:00|1875.24|1874.74|1874.9|1874.4|1876.64|1876.14|1874.35|1873.85|1463
1645071600000|2022-02-17 04:20:00|1874.89|1874.39|1872.97|1872.47|1875.82|1875.32|1872.79|1872.37|1131
1645071900000|2022-02-17 04:25:00|1872.99|1872.49|1873.2|1872.7|1873.32|1872.82|1871.83|1871.33|986
1645072200000|2022-02-17 04:30:00|1873.21|1872.71|1873.1|1872.6|1873.6|1873.1|1872.86|1872.36|886
1645072500000|2022-02-17 04:35:00|1873.07|1872.57|1874.38|1873.88|1874.49|1873.99|1872.9|1872.4|737
1645072800000|2022-02-17 04:40:00|1874.37|1873.87|1874.92|1874.42|1875.85|1875.36|1874.36|1873.86|846
1645073100000|2022-02-17 04:45:00|1874.91|1874.41|1875.01|1874.51|1875.04|1874.54|1873.87|1873.37|655
1645073400000|2022-02-17 04:50:00|1875.05|1874.55|1874.15|1873.65|1875.34|1874.84|1874.03|1873.53|793
1645073700000|2022-02-17 04:55:00|1874.16|1873.66|1874.09|1873.59|1874.52|1874.02|1873.75|1873.25|591
1645074000000|2022-02-17 05:00:00|1874.06|1873.56|1874.75|1874.25|1875.19|1874.85|1874.06|1873.56|702
1645074300000|2022-02-17 05:05:00|1874.77|1874.27|1873.35|1872.85|1875.31|1875|1870.79|1870.49|1211
1645074600000|2022-02-17 05:10:00|1873.34|1872.84|1873.9|1873.4|1874.41|1873.91|1873.34|1872.84|848
1645074900000|2022-02-17 05:15:00|1873.89|1873.39|1874.43|1873.93|1874.73|1874.23|1873.66|1873.27|662
1645075200000|2022-02-17 05:20:00|1874.44|1873.94|1874.48|1873.98|1875.04|1874.54|1874.32|1873.82|673
1645075500000|2022-02-17 05:25:00|1874.46|1873.96|1874.08|1873.58|1874.59|1874.09|1873.25|1872.81|617
1645075800000|2022-02-17 05:30:00|1874.05|1873.55|1872.64|1872.14|1874.84|1874.47|1872.5|1872.1|971
1645076100000|2022-02-17 05:35:00|1872.66|1872.16|1873.83|1873.53|1874.31|1873.9|1872.44|1871.94|845
1645076400000|2022-02-17 05:40:00|1873.88|1873.58|1874.73|1874.43|1874.85|1874.45|1873.86|1873.49|744
1645076700000|2022-02-17 05:45:00|1874.78|1874.48|1874.39|1873.89|1875.18|1874.8|1874.19|1873.77|731
1645077000000|2022-02-17 05:50:00|1874.37|1873.87|1873.88|1873.38|1874.39|1873.89|1873.56|1873.08|713
1645077300000|2022-02-17 05:55:00|1873.89|1873.39|1875.4|1874.9|1875.49|1875.11|1873.76|1873.3|781
1645077600000|2022-02-17 06:00:00|1875.41|1874.91|1876.16|1875.66|1876.21|1875.79|1874.84|1874.41|836
1645077900000|2022-02-17 06:05:00|1876.17|1875.67|1876.36|1875.86|1877.09|1876.59|1875.97|1875.47|959
1645078200000|2022-02-17 06:10:00|1876.35|1875.85|1876.46|1876.16|1876.58|1876.17|1875.57|1875.16|852
1645078500000|2022-02-17 06:15:00|1876.48|1876.18|1877.31|1876.81|1877.4|1876.9|1876.43|1876.01|774
1645078800000|2022-02-17 06:20:00|1877.34|1876.84|1876.58|1876.08|1877.52|1877.02|1876.58|1876.08|809
1645079100000|2022-02-17 06:25:00|1876.63|1876.13|1874.2|1873.7|1876.63|1876.13|1874.15|1873.65|884
1645079400000|2022-02-17 06:30:00|1874.19|1873.69|1877.15|1876.65|1877.27|1876.77|1873.19|1872.69|1392
1645079700000|2022-02-17 06:35:00|1877.21|1876.71|1876.5|1876|1877.44|1876.94|1876.05|1875.55|816
1645080000000|2022-02-17 06:40:00|1876.48|1875.98|1875.58|1875.08|1876.66|1876.16|1875.1|1874.6|777
1645080300000|2022-02-17 06:45:00|1875.55|1875.05|1875.33|1874.83|1875.7|1875.2|1874.36|1873.86|721
1645080600000|2022-02-17 06:50:00|1875.28|1874.78|1875.42|1874.92|1875.7|1875.2|1875.14|1874.64|657
1645080900000|2022-02-17 06:55:00|1875.43|1874.93|1875.54|1875.04|1876.17|1875.67|1875.39|1874.89|611
1645081200000|2022-02-17 07:00:00|1875.55|1875.05|1876.81|1876.31|1877.15|1876.65|1874.97|1874.47|960
1645081500000|2022-02-17 07:05:00|1876.79|1876.29|1876.33|1875.83|1876.91|1876.41|1875.6|1875.1|914
1645081800000|2022-02-17 07:10:00|1876.31|1875.81|1875.73|1875.23|1876.32|1875.82|1875.02|1874.52|961
1645082100000|2022-02-17 07:15:00|1875.7|1875.2|1874.89|1874.39|1875.75|1875.25|1874.43|1873.93|734
1645082400000|2022-02-17 07:20:00|1874.9|1874.4|1874.84|1874.34|1875.19|1874.77|1874.07|1873.57|727
1645082700000|2022-02-17 07:25:00|1874.81|1874.31|1874.65|1874.35|1875.38|1875.01|1874.36|1873.89|760
1645083000000|2022-02-17 07:30:00|1874.69|1874.39|1875.85|1875.35|1875.85|1875.35|1874.49|1873.99|703
1645083300000|2022-02-17 07:35:00|1875.84|1875.34|1875.65|1875.15|1876.26|1875.88|1875.42|1874.92|752
1645083600000|2022-02-17 07:40:00|1875.69|1875.19|1875.89|1875.39|1875.97|1875.57|1875.47|1875.02|695
1645083900000|2022-02-17 07:45:00|1875.88|1875.38|1875.82|1875.32|1876.24|1875.83|1875.63|1875.23|490
1645084200000|2022-02-17 07:50:00|1875.79|1875.49|1875.72|1875.22|1875.88|1875.52|1874.97|1874.59|569
1645084500000|2022-02-17 07:55:00|1875.7|1875.2|1876.38|1876.08|1876.45|1876.08|1874.84|1874.54|671
1645084800000|2022-02-17 08:00:00|1876.35|1876.05|1876.51|1876.01|1876.78|1876.39|1875.84|1875.45|908
1645085100000|2022-02-17 08:05:00|1876.42|1876.12|1876.83|1876.53|1877.14|1876.74|1875.55|1875.19|861
1645085400000|2022-02-17 08:10:00|1876.84|1876.54|1876.98|1876.68|1877.17|1876.87|1875.86|1875.55|858
1645085700000|2022-02-17 08:15:00|1877.18|1876.79|1877.06|1876.76|1877.69|1877.32|1875.99|1875.58|985
1645086000000|2022-02-17 08:20:00|1877.07|1876.77|1877.35|1877.05|1878.21|1877.81|1877.02|1876.66|970
1645086300000|2022-02-17 08:25:00|1877.36|1877.06|1884.76|1884.26|1891.26|1890.76|1876.69|1876.29|1727
1645086600000|2022-02-17 08:30:00|1884.84|1884.34|1883.59|1883.09|1885.41|1884.91|1881.55|1881.1|1751
1645086900000|2022-02-17 08:35:00|1883.58|1883.08|1885.52|1885.02|1886.07|1885.57|1883.39|1882.89|1566
1645087200000|2022-02-17 08:40:00|1885.54|1885.04|1886.52|1886.22|1887.57|1887.08|1884.95|1884.53|1325
1645087500000|2022-02-17 08:45:00|1886.34|1886.04|1886.39|1885.89|1888.91|1888.41|1885.68|1885.18|1392
1645087800000|2022-02-17 08:50:00|1886.4|1885.9|1886.65|1886.35|1887.98|1887.48|1885.11|1884.79|1229
1645088100000|2022-02-17 08:55:00|1886.76|1886.46|1886.38|1886.08|1886.95|1886.57|1885.79|1885.42|1145
1645088400000|2022-02-17 09:00:00|1886.41|1886.11|1887.22|1886.72|1887.82|1887.32|1885.07|1884.63|1315
1645088700000|2022-02-17 09:05:00|1887.23|1886.73|1888.53|1888.03|1889.08|1888.78|1887.2|1886.73|1364
1645089000000|2022-02-17 09:10:00|1888.57|1888.07|1888.39|1887.89|1889.82|1889.41|1887.96|1887.46|1269
1645089300000|2022-02-17 09:15:00|1888.36|1887.86|1889.86|1889.56|1889.91|1889.56|1888.36|1887.86|1173
1645089600000|2022-02-17 09:20:00|1889.88|1889.58|1888.32|1887.82|1889.95|1889.59|1887.94|1887.44|1020
1645089900000|2022-02-17 09:25:00|1888.33|1887.83|1892.96|1892.66|1893.6|1893.12|1888.32|1887.82|1292
1645090200000|2022-02-17 09:30:00|1892.99|1892.69|1891.34|1890.84|1893.45|1893.05|1890.96|1890.58|1132
1645090500000|2022-02-17 09:35:00|1891.33|1890.83|1891.59|1891.09|1891.98|1891.56|1890.67|1890.29|894
1645090800000|2022-02-17 09:40:00|1891.58|1891.08|1890.79|1890.49|1892.19|1891.82|1890.68|1890.3|919
1645091100000|2022-02-17 09:45:00|1890.78|1890.48|1889.49|1888.99|1890.92|1890.53|1888.73|1888.33|1127
1645091400000|2022-02-17 09:50:00|1889.5|1889|1888.59|1888.29|1889.7|1889.32|1888.06|1887.71|901
1645091700000|2022-02-17 09:55:00|1888.62|1888.32|1888.68|1888.18|1889.11|1888.79|1887.69|1887.19|864
1645092000000|2022-02-17 10:00:00|1888.67|1888.17|1887.6|1887.3|1889.97|1889.59|1887.38|1887.02|948
1645092300000|2022-02-17 10:05:00|1887.57|1887.27|1886.84|1886.54|1888.33|1887.92|1886.7|1886.31|907
1645092600000|2022-02-17 10:10:00|1886.81|1886.51|1886.4|1886.1|1886.88|1886.51|1884.31|1883.88|969
1645092900000|2022-02-17 10:15:00|1886.42|1886.12|1884.64|1884.34|1886.82|1886.49|1884.59|1884.19|964
1645093200000|2022-02-17 10:20:00|1884.66|1884.36|1885.51|1885.01|1885.71|1885.28|1884.54|1884.15|841
1645093500000|2022-02-17 10:25:00|1885.53|1885.03|1886.59|1886.09|1887.01|1886.58|1885.22|1884.79|789
1645093800000|2022-02-17 10:30:00|1886.49|1885.99|1886.4|1886.1|1887.01|1886.71|1886.16|1885.76|808
1645094100000|2022-02-17 10:35:00|1886.41|1886.11|1886.53|1886.03|1886.77|1886.36|1885.83|1885.44|587
1645094400000|2022-02-17 10:40:00|1886.54|1886.04|1886.26|1885.76|1886.86|1886.44|1885.93|1885.52|628
1645094700000|2022-02-17 10:45:00|1886.27|1885.77|1886.78|1886.48|1887.06|1886.7|1886.03|1885.62|735
1645095000000|2022-02-17 10:50:00|1886.77|1886.47|1887.01|1886.51|1887.47|1887.09|1886.61|1886.21|631
1645095300000|2022-02-17 10:55:00|1887.02|1886.52|1886.58|1886.08|1887.6|1887.19|1886.44|1886.07|635
1645095600000|2022-02-17 11:00:00|1886.59|1886.09|1886.34|1886.04|1886.78|1886.41|1886.26|1885.81|552
1645095900000|2022-02-17 11:05:00|1886.45|1885.95|1886.07|1885.57|1886.51|1886.1|1885.43|1885.07|552
1645096200000|2022-02-17 11:10:00|1885.98|1885.68|1885.28|1884.98|1886.37|1885.94|1885.28|1884.88|578
1645096500000|2022-02-17 11:15:00|1885.27|1884.97|1885.23|1884.93|1885.59|1885.2|1884.85|1884.43|594
1645096800000|2022-02-17 11:20:00|1885.33|1884.83|1884.81|1884.51|1885.71|1885.41|1884.73|1884.33|571
1645097100000|2022-02-17 11:25:00|1884.82|1884.52|1884.56|1884.06|1885.86|1885.39|1884.36|1883.99|559
1645097400000|2022-02-17 11:30:00|1884.54|1884.04|1884.59|1884.09|1885.17|1884.76|1884.43|1884|530
1645097700000|2022-02-17 11:35:00|1884.55|1884.05|1883.76|1883.46|1884.64|1884.3|1883.49|1883.11|712
1645098000000|2022-02-17 11:40:00|1883.77|1883.47|1884.74|1884.24|1885.19|1884.76|1883.62|1883.17|634
1645098300000|2022-02-17 11:45:00|1884.7|1884.2|1884.13|1883.83|1884.84|1884.5|1883.61|1883.23|635
1645098600000|2022-02-17 11:50:00|1884.15|1883.85|1884.29|1883.99|1884.6|1884.22|1883.45|1883.07|563
1645098900000|2022-02-17 11:55:00|1884.31|1884.01|1883.83|1883.53|1884.86|1884.45|1883.82|1883.46|702
1645099200000|2022-02-17 12:00:00|1883.85|1883.55|1884.39|1884.09|1884.51|1884.15|1883.01|1882.64|914
1645099500000|2022-02-17 12:05:00|1884.4|1884.1|1885.67|1885.17|1885.67|1885.25|1883.79|1883.3|688
1645099800000|2022-02-17 12:10:00|1885.66|1885.16|1886.18|1885.68|1886.83|1886.49|1885.64|1885.16|717
1645100100000|2022-02-17 12:15:00|1886.13|1885.63|1887.29|1886.79|1887.87|1887.53|1886.1|1885.6|809
1645100400000|2022-02-17 12:20:00|1887.28|1886.78|1886.85|1886.55|1887.29|1886.79|1886.11|1885.75|537
1645100700000|2022-02-17 12:25:00|1886.87|1886.57|1885.93|1885.63|1886.99|1886.6|1885.88|1885.48|544
1645101000000|2022-02-17 12:30:00|1885.94|1885.64|1885.48|1885.18|1886.64|1886.34|1885.42|1885.02|742
1645101300000|2022-02-17 12:35:00|1885.49|1885.19|1886.46|1885.96|1886.78|1886.45|1885.41|1885.05|688
1645101600000|2022-02-17 12:40:00|1886.47|1885.97|1886.99|1886.69|1887.69|1887.3|1886.21|1885.83|866
1645101900000|2022-02-17 12:45:00|1887.02|1886.72|1886.46|1886.16|1887.21|1886.85|1886.03|1885.6|741
1645102200000|2022-02-17 12:50:00|1886.47|1886.17|1886.11|1885.61|1886.9|1886.53|1885.99|1885.61|612
1645102500000|2022-02-17 12:55:00|1886.12|1885.62|1886.9|1886.6|1887.12|1886.75|1885.89|1885.52|661
1645102800000|2022-02-17 13:00:00|1886.91|1886.61|1888.36|1888.06|1888.92|1888.45|1885.88|1885.58|1184
1645103100000|2022-02-17 13:05:00|1888.21|1887.91|1888.75|1888.45|1890.6|1890.28|1886.56|1886.26|1676
1645103400000|2022-02-17 13:10:00|1888.74|1888.44|1890.04|1889.74|1890.5|1890.2|1888.45|1888.03|1335
1645103700000|2022-02-17 13:15:00|1890.03|1889.73|1890.66|1890.36|1890.81|1890.51|1889.68|1889.3|1227
1645104000000|2022-02-17 13:20:00|1890.8|1890.5|1891.71|1891.21|1891.81|1891.5|1889.37|1888.98|1372
1645104300000|2022-02-17 13:25:00|1891.72|1891.22|1893|1892.5|1893.94|1893.64|1891.55|1891.17|1285
1645104600000|2022-02-17 13:30:00|1893.01|1892.51|1895.11|1894.61|1895.39|1895.01|1891.89|1891.39|1598
1645104900000|2022-02-17 13:35:00|1895.1|1894.6|1894.75|1894.25|1895.85|1895.55|1894.34|1893.96|1343
1645105200000|2022-02-17 13:40:00|1894.74|1894.24|1897.77|1897.47|1897.85|1897.55|1894.35|1893.93|1446
1645105500000|2022-02-17 13:45:00|1897.74|1897.44|1896.57|1896.27|1898.02|1897.64|1895.95|1895.65|1560
1645105800000|2022-02-17 13:50:00|1896.67|1896.17|1895.62|1895.32|1896.82|1896.39|1895.34|1894.98|1420
1645106100000|2022-02-17 13:55:00|1895.7|1895.2|1896.19|1895.69|1896.97|1896.61|1894.59|1894.25|1520
1645106400000|2022-02-17 14:00:00|1896.2|1895.7|1893.89|1893.59|1896.79|1896.37|1890.27|1889.97|1726
1645106700000|2022-02-17 14:05:00|1893.88|1893.58|1890.52|1890.22|1894.05|1893.66|1890.52|1890.22|1523
1645107000000|2022-02-17 14:10:00|1890.53|1890.23|1889.6|1889.3|1891.1|1890.65|1886.44|1886.1|1507
1645107300000|2022-02-17 14:15:00|1889.59|1889.29|1888.9|1888.6|1889.6|1889.29|1886.48|1886.1|1558
1645107600000|2022-02-17 14:20:00|1888.93|1888.63|1892.2|1891.7|1892.46|1892.09|1888.1|1887.72|1465
1645107900000|2022-02-17 14:25:00|1892.19|1891.69|1892.93|1892.63|1894.12|1893.73|1892.14|1891.64|1239
1645108200000|2022-02-17 14:30:00|1892.83|1892.53|1891.67|1891.37|1894.17|1893.87|1891.38|1891.03|1100
1645108500000|2022-02-17 14:35:00|1891.78|1891.48|1890.44|1890.14|1891.92|1891.49|1889.69|1889.22|1551
1645108800000|2022-02-17 14:40:00|1890.29|1889.99|1892.97|1892.67|1893.21|1892.89|1889.65|1889.31|1670
1645109100000|2022-02-17 14:45:00|1893.07|1892.57|1893.24|1892.94|1895.25|1894.95|1892.59|1892.25|1708
1645109400000|2022-02-17 14:50:00|1893.3|1893|1893.05|1892.75|1895.18|1894.83|1893.04|1892.73|1565
1645109700000|2022-02-17 14:55:00|1893.06|1892.76|1893.72|1893.22|1894.8|1894.5|1892.11|1891.81|1549
1645110000000|2022-02-17 15:00:00|1893.7|1893.2|1894.12|1893.82|1895.47|1895.06|1892.65|1892.23|1707
1645110300000|2022-02-17 15:05:00|1894.08|1893.78|1895.26|1894.76|1895.69|1895.37|1893.47|1893.17|1508
1645110600000|2022-02-17 15:10:00|1895.13|1894.83|1895.92|1895.62|1896.59|1896.2|1895.07|1894.73|1349
1645110900000|2022-02-17 15:15:00|1895.93|1895.63|1893.52|1893.22|1896.08|1895.72|1893.43|1893.03|1225
1645111200000|2022-02-17 15:20:00|1893.56|1893.26|1895.79|1895.49|1896.11|1895.75|1893.51|1893.15|1345
1645111500000|2022-02-17 15:25:00|1895.8|1895.5|1895.72|1895.42|1895.98|1895.61|1894.46|1894.08|1183
1645111800000|2022-02-17 15:30:00|1895.63|1895.33|1893.48|1892.98|1896.05|1895.67|1893.2|1892.81|1200
1645112100000|2022-02-17 15:35:00|1893.39|1893.09|1894.72|1894.42|1894.82|1894.48|1893.39|1893.09|1093
1645112400000|2022-02-17 15:40:00|1894.7|1894.4|1895.4|1895.1|1895.87|1895.47|1894.7|1894.31|1012
1645112700000|2022-02-17 15:45:00|1895.41|1895.11|1894.98|1894.68|1896.23|1895.93|1892.54|1892.24|1314
1645113000000|2022-02-17 15:50:00|1894.97|1894.67|1895|1894.7|1895.48|1895.15|1894.07|1893.71|1146
1645113300000|2022-02-17 15:55:00|1895.07|1894.77|1895.59|1895.29|1895.68|1895.3|1894.34|1893.99|1027
1645113600000|2022-02-17 16:00:00|1895.58|1895.28|1896.74|1896.44|1896.78|1896.44|1895.35|1895.05|1018
1645113900000|2022-02-17 16:05:00|1896.72|1896.42|1897.26|1896.96|1897.5|1897.19|1896.57|1896.17|1076
1645114200000|2022-02-17 16:10:00|1897.28|1896.98|1895.6|1895.3|1897.41|1897.02|1895.01|1894.69|1251
1645114500000|2022-02-17 16:15:00|1895.61|1895.31|1893.82|1893.52|1896.57|1896.17|1893.67|1893.31|1309
1645114800000|2022-02-17 16:20:00|1893.84|1893.54|1894.86|1894.56|1895.09|1894.77|1893.27|1892.91|1238
1645115100000|2022-02-17 16:25:00|1894.87|1894.57|1894.99|1894.69|1895.19|1894.75|1893.43|1893.1|1089
1645115400000|2022-02-17 16:30:00|1895|1894.7|1895.58|1895.08|1895.91|1895.53|1894.25|1893.95|1032
1645115700000|2022-02-17 16:35:00|1895.59|1895.09|1895.62|1895.32|1895.97|1895.64|1894.76|1894.42|1029
1645116000000|2022-02-17 16:40:00|1895.6|1895.3|1897.43|1897.13|1897.55|1897.25|1895.44|1895.06|1117
1645116300000|2022-02-17 16:45:00|1897.44|1897.14|1895.74|1895.24|1899.65|1899.25|1895.38|1895.01|1410
1645116600000|2022-02-17 16:50:00|1895.75|1895.25|1897.09|1896.79|1897.7|1897.32|1895.63|1895.25|1116
1645116900000|2022-02-17 16:55:00|1897.03|1896.73|1895.8|1895.5|1897.04|1896.74|1895.62|1895.23|1048
1645117200000|2022-02-17 17:00:00|1895.83|1895.53|1897.23|1896.93|1897.38|1896.99|1895.44|1895.11|1121
1645117500000|2022-02-17 17:05:00|1897.29|1896.99|1897.19|1896.69|1897.67|1897.37|1896.45|1896.06|1045
1645117800000|2022-02-17 17:10:00|1897.2|1896.7|1898.11|1897.61|1898.67|1898.28|1897.13|1896.67|1104
1645118100000|2022-02-17 17:15:00|1898.12|1897.62|1898.87|1898.37|1899.3|1898.86|1897.79|1897.49|997
1645118400000|2022-02-17 17:20:00|1898.88|1898.38|1897.69|1897.39|1899.17|1898.81|1897.37|1896.97|988
1645118700000|2022-02-17 17:25:00|1897.74|1897.44|1897.93|1897.63|1898.76|1898.39|1897.5|1897.11|1066
1645119000000|2022-02-17 17:30:00|1897.94|1897.64|1898.37|1898.07|1898.96|1898.56|1897.91|1897.54|892
1645119300000|2022-02-17 17:35:00|1898.39|1898.09|1899.19|1898.69|1899.24|1898.86|1898.11|1897.71|853
1645119600000|2022-02-17 17:40:00|1899.16|1898.66|1899.3|1898.8|1899.6|1899.21|1898.76|1898.46|961
1645119900000|2022-02-17 17:45:00|1899.23|1898.93|1899.94|1899.44|1900.36|1900.06|1899.18|1898.77|1122
1645120200000|2022-02-17 17:50:00|1900|1899.5|1898.91|1898.41|1900.13|1899.72|1898.7|1898.29|1004
1645120500000|2022-02-17 17:55:00|1898.82|1898.52|1897.88|1897.58|1898.98|1898.59|1897.63|1897.24|974
1645120800000|2022-02-17 18:00:00|1897.86|1897.56|1898.57|1898.07|1898.86|1898.46|1897.63|1897.28|1088
1645121100000|2022-02-17 18:05:00|1898.56|1898.06|1897.77|1897.47|1898.83|1898.47|1897.69|1897.37|1007
1645121400000|2022-02-17 18:10:00|1897.76|1897.46|1899.09|1898.79|1899.78|1899.4|1897.73|1897.35|976
1645121700000|2022-02-17 18:15:00|1899.07|1898.77|1899.65|1899.35|1900.07|1899.68|1898.97|1898.56|950
1645122000000|2022-02-17 18:20:00|1899.62|1899.32|1899.99|1899.49|1900.36|1899.97|1899.3|1898.9|1053
1645122300000|2022-02-17 18:25:00|1899.9|1899.6|1900.02|1899.72|1900.58|1900.15|1899.29|1898.91|1175
1645122600000|2022-02-17 18:30:00|1899.85|1899.55|1900.31|1900.01|1901.41|1901.05|1899.27|1898.88|1131
1645122900000|2022-02-17 18:35:00|1900.32|1900.02|1899.82|1899.52|1900.78|1900.4|1899.58|1899.19|803
1645123200000|2022-02-17 18:40:00|1899.89|1899.39|1897.76|1897.46|1899.92|1899.51|1897.22|1896.82|937
1645123500000|2022-02-17 18:45:00|1897.74|1897.44|1899.3|1898.8|1899.3|1898.92|1897.19|1896.81|810
1645123800000|2022-02-17 18:50:00|1899.27|1898.77|1897.95|1897.65|1899.27|1898.87|1897.78|1897.37|728
1645124100000|2022-02-17 18:55:00|1897.94|1897.64|1897.35|1897.05|1898.32|1897.96|1897.32|1896.95|833
1645124400000|2022-02-17 19:00:00|1897.36|1897.06|1898.05|1897.75|1898.13|1897.76|1896.84|1896.49|817
1645124700000|2022-02-17 19:05:00|1898.07|1897.77|1898.95|1898.65|1899.07|1898.68|1898.03|1897.63|780
1645125000000|2022-02-17 19:10:00|1898.98|1898.68|1899.78|1899.28|1899.81|1899.4|1898.74|1898.33|648
1645125300000|2022-02-17 19:15:00|1899.76|1899.26|1899.78|1899.48|1900.15|1899.76|1899.57|1899.18|634
1645125600000|2022-02-17 19:20:00|1899.76|1899.46|1899.98|1899.48|1900.56|1900.17|1899.41|1899.04|793
1645125900000|2022-02-17 19:25:00|1899.89|1899.59|1900.34|1899.84|1900.47|1900.05|1899.78|1899.39|573
1645126200000|2022-02-17 19:30:00|1900.35|1899.85|1900.62|1900.32|1900.84|1900.45|1899.9|1899.54|840
1645126500000|2022-02-17 19:35:00|1900.63|1900.33|1900.41|1900.11|1901.08|1900.78|1900.08|1899.7|863
1645126800000|2022-02-17 19:40:00|1900.42|1900.12|1899.8|1899.5|1900.85|1900.49|1899.76|1899.36|727
1645127100000|2022-02-17 19:45:00|1899.78|1899.48|1898.57|1898.27|1900.51|1900.21|1898.23|1897.83|791
1645127400000|2022-02-17 19:50:00|1898.6|1898.3|1900.51|1900.21|1900.78|1900.43|1898.41|1898.09|811
1645127700000|2022-02-17 19:55:00|1900.52|1900.22|1900.13|1899.83|1900.73|1900.34|1899.93|1899.63|826
1645128000000|2022-02-17 20:00:00|1900.07|1899.77|1898.63|1898.33|1900.36|1900.01|1898.41|1897.95|954
1645128300000|2022-02-17 20:05:00|1898.62|1898.32|1897.67|1897.37|1899.16|1898.76|1897.66|1897.29|765
1645128600000|2022-02-17 20:10:00|1897.68|1897.38|1898.92|1898.42|1899.02|1898.65|1897.66|1897.36|860
1645128900000|2022-02-17 20:15:00|1898.95|1898.45|1898.94|1898.64|1899.46|1899.12|1898.62|1898.26|805
1645129200000|2022-02-17 20:20:00|1898.95|1898.65|1899.04|1898.54|1899.32|1898.92|1898.88|1898.47|590
1645129500000|2022-02-17 20:25:00|1899.05|1898.55|1899.14|1898.84|1899.17|1898.84|1898.41|1898.01|570
1645129800000|2022-02-17 20:30:00|1899.15|1898.85|1898.94|1898.44|1899.7|1899.34|1898.7|1898.3|682
1645130100000|2022-02-17 20:35:00|1898.93|1898.43|1898.74|1898.24|1899.38|1898.99|1898.63|1898.23|660
1645130400000|2022-02-17 20:40:00|1898.76|1898.26|1898.1|1897.8|1898.93|1898.46|1897.93|1897.54|767
1645130700000|2022-02-17 20:45:00|1898.12|1897.82|1897.68|1897.38|1898.24|1897.87|1897.42|1897.02|692
1645131000000|2022-02-17 20:50:00|1897.69|1897.39|1898.64|1898.34|1898.8|1898.39|1897.66|1897.26|778
1645131300000|2022-02-17 20:55:00|1898.66|1898.36|1898.82|1898.52|1899.42|1899.12|1898.27|1897.87|915
1645131600000|2022-02-17 21:00:00|1898.81|1898.51|1898.96|1898.46|1899.11|1898.72|1898.32|1897.9|591
1645131900000|2022-02-17 21:05:00|1898.95|1898.65|1898.45|1898.15|1899.26|1898.86|1897.96|1897.57|410
1645132200000|2022-02-17 21:10:00|1898.51|1898.21|1898.5|1898|1898.7|1898.3|1898|1897.64|325
1645132500000|2022-02-17 21:15:00|1898.49|1897.99|1898.87|1898.37|1898.92|1898.42|1898.32|1897.92|310
1645132800000|2022-02-17 21:20:00|1898.85|1898.35|1898.17|1897.67|1898.89|1898.39|1898.04|1897.54|482
1645133100000|2022-02-17 21:25:00|1898.14|1897.64|1898.27|1897.77|1898.4|1897.97|1898.03|1897.54|339
1645133400000|2022-02-17 21:30:00|1898.28|1897.78|1898.29|1897.79|1898.48|1897.98|1898.16|1897.66|289
1645133700000|2022-02-17 21:35:00|1898.26|1897.76|1898.31|1897.81|1898.4|1897.9|1898.07|1897.6|307
1645134000000|2022-02-17 21:40:00|1898.32|1897.82|1898.05|1897.55|1898.38|1897.94|1897.84|1897.34|312
1645134300000|2022-02-17 21:45:00|1898.09|1897.59|1898.19|1897.69|1898.57|1898.07|1897.89|1897.39|378
1645134600000|2022-02-17 21:50:00|1898.18|1897.68|1898.59|1898.09|1898.84|1898.34|1898.18|1897.68|302
1645134900000|2022-02-17 21:55:00|1898.61|1898.11|1898.7|1898.2|1898.8|1898.3|1898.41|1897.91|299
1645138800000|2022-02-17 23:00:00|1899.18|1898.68|1898.96|1898.46|1899.35|1898.85|1898.54|1898.04|363
1645139100000|2022-02-17 23:05:00|1898.92|1898.42|1899.21|1898.71|1899.84|1899.34|1898.92|1898.42|369
1645139400000|2022-02-17 23:10:00|1899.14|1898.64|1899.32|1898.82|1899.67|1899.17|1899.14|1898.64|202
1645139700000|2022-02-17 23:15:00|1899.31|1898.81|1899.44|1898.94|1899.58|1899.08|1899.18|1898.68|247
1645140000000|2022-02-17 23:20:00|1899.46|1898.96|1899.91|1899.41|1899.95|1899.45|1899.34|1898.84|242
1645140300000|2022-02-17 23:25:00|1899.9|1899.4|1900|1899.5|1900.27|1899.77|1899.63|1899.13|318
1645140600000|2022-02-17 23:30:00|1899.99|1899.49|1900.19|1899.69|1900.6|1900.1|1899.99|1899.49|340
1645140900000|2022-02-17 23:35:00|1900.2|1899.7|1899.93|1899.43|1900.22|1899.72|1899.73|1899.23|298
1645141200000|2022-02-17 23:40:00|1899.95|1899.45|1899.89|1899.39|1900.06|1899.57|1899.3|1898.8|382
1645141500000|2022-02-17 23:45:00|1899.86|1899.36|1899.9|1899.4|1900.25|1899.83|1899.52|1899.02|359
1645141800000|2022-02-17 23:50:00|1899.89|1899.39|1900.22|1899.72|1900.31|1899.81|1899.45|1899.04|333
1645142100000|2022-02-17 23:55:00|1900.2|1899.7|1900.34|1899.84|1900.58|1900.08|1899.89|1899.5|330
1645142400000|2022-02-18 00:00:00|1900.35|1899.85|1900.44|1899.94|1900.58|1900.18|1900.26|1899.77|413
1645142700000|2022-02-18 00:05:00|1900.47|1899.97|1900.68|1900.18|1900.95|1900.58|1900.32|1899.86|374
1645143000000|2022-02-18 00:10:00|1900.67|1900.17|1900.47|1899.97|1900.88|1900.54|1899.87|1899.47|413
1645143300000|2022-02-18 00:15:00|1900.48|1899.98|1901.94|1901.44|1902.03|1901.53|1900.47|1899.97|535
1645143600000|2022-02-18 00:20:00|1901.95|1901.45|1902.04|1901.54|1902.47|1902.07|1901.93|1901.43|571
1645143900000|2022-02-18 00:25:00|1902.06|1901.56|1902.6|1902.1|1902.7|1902.25|1901.83|1901.42|435
1645144200000|2022-02-18 00:30:00|1902.5|1902.2|1902.4|1901.9|1902.78|1902.3|1902.38|1901.88|386
1645144500000|2022-02-18 00:35:00|1902.32|1901.82|1901.01|1900.51|1902.44|1901.94|1900.88|1900.46|418
1645144800000|2022-02-18 00:40:00|1901.03|1900.53|1900.61|1900.11|1901.12|1900.72|1900.55|1900.05|385
1645145100000|2022-02-18 00:45:00|1900.62|1900.12|1900.43|1899.93|1900.65|1900.17|1900.12|1899.72|334
1645145400000|2022-02-18 00:50:00|1900.37|1899.87|1899.81|1899.51|1900.74|1900.32|1899.69|1899.33|530
1645145700000|2022-02-18 00:55:00|1899.83|1899.53|1899.85|1899.35|1900.15|1899.75|1899.74|1899.32|405
1645146000000|2022-02-18 01:00:00|1899.84|1899.34|1898.88|1898.38|1899.87|1899.57|1897.99|1897.6|1212
1645146300000|2022-02-18 01:05:00|1898.91|1898.41|1898.38|1898.08|1899.41|1898.94|1898.23|1897.75|819
1645146600000|2022-02-18 01:10:00|1898.48|1897.98|1898.83|1898.53|1899.63|1899.21|1898.35|1897.95|756
1645146900000|2022-02-18 01:15:00|1898.93|1898.43|1898.69|1898.19|1899.19|1898.75|1898.49|1898.06|678
1645147200000|2022-02-18 01:20:00|1898.71|1898.21|1898.9|1898.4|1899.39|1898.94|1898.3|1897.88|630
1645147500000|2022-02-18 01:25:00|1898.89|1898.39|1898.76|1898.26|1899.31|1898.93|1898.49|1897.99|585
1645147800000|2022-02-18 01:30:00|1898.74|1898.24|1895.71|1895.21|1899.73|1899.26|1895.69|1895.19|1426
1645148100000|2022-02-18 01:35:00|1895.68|1895.18|1892.42|1891.92|1896.19|1895.69|1891.62|1891.32|1595
1645148400000|2022-02-18 01:40:00|1892.47|1891.97|1893.68|1893.18|1893.94|1893.52|1892.05|1891.55|1133
1645148700000|2022-02-18 01:45:00|1893.67|1893.17|1893.97|1893.67|1894.19|1893.79|1893.06|1892.6|902
1645149000000|2022-02-18 01:50:00|1893.96|1893.66|1892.78|1892.28|1894.12|1893.72|1891.73|1891.33|1051
1645149300000|2022-02-18 01:55:00|1892.8|1892.3|1890.65|1890.15|1892.83|1892.33|1888.67|1888.17|1389
1645149600000|2022-02-18 02:00:00|1890.56|1890.06|1890.42|1889.92|1890.82|1890.34|1888.86|1888.36|1087
1645149900000|2022-02-18 02:05:00|1890.43|1889.93|1890.18|1889.68|1890.56|1890.17|1889.19|1888.69|896
1645150200000|2022-02-18 02:10:00|1890.16|1889.66|1890.58|1890.08|1891.08|1890.6|1889.81|1889.38|800
1645150500000|2022-02-18 02:15:00|1890.59|1890.09|1890.94|1890.44|1891.17|1890.67|1889.72|1889.29|717
1645150800000|2022-02-18 02:20:00|1890.95|1890.45|1890.64|1890.34|1891.05|1890.64|1890.39|1889.99|611
1645151100000|2022-02-18 02:25:00|1890.66|1890.36|1890.74|1890.44|1891.1|1890.69|1890.34|1889.9|723
1645151400000|2022-02-18 02:30:00|1890.8|1890.5|1891.75|1891.25|1892.3|1891.8|1890.8|1890.33|844
1645151700000|2022-02-18 02:35:00|1891.77|1891.27|1891|1890.7|1892.24|1891.8|1890.98|1890.58|737
1645152000000|2022-02-18 02:40:00|1891.1|1890.6|1891.61|1891.11|1891.65|1891.26|1890.96|1890.6|574
1645152300000|2022-02-18 02:45:00|1891.58|1891.28|1891.47|1891.17|1892.05|1891.62|1891.3|1890.91|514
1645152600000|2022-02-18 02:50:00|1891.57|1891.07|1890.82|1890.32|1891.64|1891.14|1890.5|1890.12|633
1645152900000|2022-02-18 02:55:00|1890.81|1890.31|1891.18|1890.68|1891.26|1890.82|1890.39|1890.02|603
1645153200000|2022-02-18 03:00:00|1891.16|1890.66|1891.6|1891.3|1891.78|1891.38|1890.97|1890.47|483
1645153500000|2022-02-18 03:05:00|1891.69|1891.19|1891.5|1891|1891.69|1891.25|1891.2|1890.79|507
1645153800000|2022-02-18 03:10:00|1891.48|1890.98|1891.42|1890.92|1891.63|1891.14|1891.08|1890.68|435
1645154100000|2022-02-18 03:15:00|1891.41|1890.91|1891.31|1890.81|1891.79|1891.37|1890.75|1890.39|510
1645154400000|2022-02-18 03:20:00|1891.33|1890.83|1890.95|1890.45|1891.43|1891.05|1890.83|1890.44|475
1645154700000|2022-02-18 03:25:00|1890.99|1890.49|1891.42|1890.92|1891.47|1890.97|1890.89|1890.45|436
1645155000000|2022-02-18 03:30:00|1891.41|1890.91|1891.4|1890.9|1891.77|1891.27|1891.21|1890.8|425
1645155300000|2022-02-18 03:35:00|1891.33|1890.83|1891.7|1891.2|1891.84|1891.34|1891|1890.61|430
1645155600000|2022-02-18 03:40:00|1891.71|1891.21|1891.67|1891.17|1891.9|1891.5|1891.36|1890.91|433
1645155900000|2022-02-18 03:45:00|1891.68|1891.18|1891.48|1890.98|1891.98|1891.54|1891.21|1890.72|548
1645156200000|2022-02-18 03:50:00|1891.42|1890.92|1891.8|1891.3|1891.92|1891.49|1891.3|1890.9|264
1645156500000|2022-02-18 03:55:00|1891.81|1891.31|1891.4|1890.9|1892.21|1891.72|1891.29|1890.79|424
1645156800000|2022-02-18 04:00:00|1891.31|1891.01|1891.1|1890.6|1891.59|1891.13|1891|1890.54|416
1645157100000|2022-02-18 04:05:00|1891.09|1890.59|1890.71|1890.21|1891.13|1890.71|1890.56|1890.06|313
1645157400000|2022-02-18 04:10:00|1890.7|1890.2|1890.42|1889.92|1890.95|1890.5|1890.35|1889.9|396
1645157700000|2022-02-18 04:15:00|1890.43|1889.93|1890.34|1889.84|1890.62|1890.21|1890.15|1889.74|304
1645158000000|2022-02-18 04:20:00|1890.31|1889.81|1889.98|1889.48|1890.46|1889.96|1889.88|1889.38|363
1645158300000|2022-02-18 04:25:00|1889.99|1889.49|1890.71|1890.21|1890.83|1890.43|1889.76|1889.35|314
1645158600000|2022-02-18 04:30:00|1890.62|1890.32|1890.59|1890.09|1891.19|1890.76|1890.34|1889.9|410
1645158900000|2022-02-18 04:35:00|1890.61|1890.11|1890.31|1890.01|1890.69|1890.19|1890.17|1889.73|364
1645159200000|2022-02-18 04:40:00|1890.3|1890|1890.35|1889.85|1890.55|1890.15|1889.89|1889.45|383
1645159500000|2022-02-18 04:45:00|1890.34|1889.84|1890.89|1890.39|1890.94|1890.54|1890.06|1889.56|447
1645159800000|2022-02-18 04:50:00|1890.81|1890.31|1890.89|1890.39|1891.01|1890.61|1890.58|1890.24|355
1645160100000|2022-02-18 04:55:00|1890.96|1890.46|1890.76|1890.26|1890.98|1890.55|1890.39|1889.96|383
1645160400000|2022-02-18 05:00:00|1890.72|1890.22|1891.05|1890.55|1891.16|1890.73|1890.49|1889.99|323
1645160700000|2022-02-18 05:05:00|1891.02|1890.52|1890.87|1890.37|1891.3|1890.93|1890.53|1890.13|419
1645161000000|2022-02-18 05:10:00|1890.85|1890.35|1891.43|1890.93|1891.51|1891.09|1890.71|1890.31|442
1645161300000|2022-02-18 05:15:00|1891.42|1890.92|1891.51|1891.01|1891.54|1891.16|1891.18|1890.77|289
1645161600000|2022-02-18 05:20:00|1891.52|1891.02|1890.81|1890.31|1891.52|1891.02|1890.62|1890.19|314
1645161900000|2022-02-18 05:25:00|1890.8|1890.3|1890.5|1890|1890.94|1890.5|1890.48|1889.98|359
1645162200000|2022-02-18 05:30:00|1890.51|1890.01|1891.59|1891.09|1891.73|1891.34|1890.51|1890.01|600
1645162500000|2022-02-18 05:35:00|1891.6|1891.1|1892.03|1891.53|1892.03|1891.57|1891.33|1890.88|542
1645162800000|2022-02-18 05:40:00|1892.05|1891.55|1892.76|1892.26|1893.73|1893.23|1891.94|1891.55|1155
1645163100000|2022-02-18 05:45:00|1892.75|1892.25|1893.36|1892.86|1893.69|1893.32|1892.72|1892.22|900
1645163400000|2022-02-18 05:50:00|1893.28|1892.98|1892.66|1892.16|1893.64|1893.23|1892.44|1892.04|799
1645163700000|2022-02-18 05:55:00|1892.67|1892.17|1892.08|1891.78|1893.01|1892.62|1892.03|1891.6|749
1645164000000|2022-02-18 06:00:00|1892.15|1891.85|1892.51|1892.01|1893.43|1892.97|1891.82|1891.44|840
1645164300000|2022-02-18 06:05:00|1892.5|1892|1891.69|1891.19|1892.94|1892.54|1891.49|1890.99|710
1645164600000|2022-02-18 06:10:00|1891.68|1891.18|1891.61|1891.11|1892.1|1891.65|1891.43|1890.93|614
1645164900000|2022-02-18 06:15:00|1891.65|1891.15|1892|1891.5|1892.1|1891.72|1891.37|1890.98|626
1645165200000|2022-02-18 06:20:00|1892.01|1891.51|1892.06|1891.76|1892.19|1891.82|1891.6|1891.21|607
1645165500000|2022-02-18 06:25:00|1892.16|1891.66|1892.11|1891.61|1892.44|1892.03|1891.84|1891.41|542
1645165800000|2022-02-18 06:30:00|1892.08|1891.58|1891.82|1891.32|1892.09|1891.59|1891.36|1890.96|582
1645166100000|2022-02-18 06:35:00|1891.81|1891.31|1891.93|1891.63|1892.23|1891.84|1891.21|1890.84|624
1645166400000|2022-02-18 06:40:00|1891.92|1891.62|1892.34|1891.84|1892.43|1891.93|1891.3|1891|700
1645166700000|2022-02-18 06:45:00|1892.26|1891.96|1892.58|1892.08|1892.69|1892.19|1891.96|1891.57|522
1645167000000|2022-02-18 06:50:00|1892.59|1892.09|1892.53|1892.03|1892.98|1892.56|1892.03|1891.67|496
1645167300000|2022-02-18 06:55:00|1892.52|1892.02|1892.16|1891.86|1892.89|1892.48|1892.06|1891.56|581
1645167600000|2022-02-18 07:00:00|1892.13|1891.83|1891.23|1890.73|1892.8|1892.32|1891.08|1890.58|1014
1645167900000|2022-02-18 07:05:00|1891.24|1890.74|1890.99|1890.49|1891.31|1890.81|1890.11|1889.67|835
1645168200000|2022-02-18 07:10:00|1890.98|1890.48|1890.91|1890.61|1891.35|1890.99|1890.47|1890.01|679
1645168500000|2022-02-18 07:15:00|1890.93|1890.63|1891.08|1890.58|1891.45|1891.05|1890.31|1889.88|614
1645168800000|2022-02-18 07:20:00|1891.07|1890.57|1892.02|1891.72|1892.16|1891.75|1890.93|1890.56|643
1645169100000|2022-02-18 07:25:00|1892.01|1891.71|1891.78|1891.48|1893.23|1892.86|1891.76|1891.26|712
1645169400000|2022-02-18 07:30:00|1891.75|1891.45|1892.01|1891.51|1892.12|1891.7|1891.34|1890.86|581
1645169700000|2022-02-18 07:35:00|1891.85|1891.55|1892.06|1891.56|1892.47|1892.12|1891.68|1891.34|720
1645170000000|2022-02-18 07:40:00|1891.91|1891.61|1891.88|1891.58|1892.06|1891.65|1891.17|1890.79|608
1645170300000|2022-02-18 07:45:00|1891.89|1891.59|1891.94|1891.44|1892.32|1891.91|1891.65|1891.27|617
1645170600000|2022-02-18 07:50:00|1891.81|1891.51|1892.04|1891.74|1892.13|1891.76|1891.51|1891.1|603
1645170900000|2022-02-18 07:55:00|1892.03|1891.73|1891.86|1891.56|1892.28|1891.87|1891.68|1891.29|554
1645171200000|2022-02-18 08:00:00|1891.89|1891.59|1893.22|1892.92|1893.42|1893.03|1891.89|1891.59|911
1645171500000|2022-02-18 08:05:00|1893.21|1892.91|1894.9|1894.4|1894.96|1894.56|1893|1892.68|919
1645171800000|2022-02-18 08:10:00|1894.89|1894.39|1894.9|1894.4|1895.99|1895.62|1894.58|1894.24|930
1645172100000|2022-02-18 08:15:00|1894.89|1894.39|1895.28|1894.98|1895.47|1895.07|1894.51|1894.2|780
1645172400000|2022-02-18 08:20:00|1895.29|1894.99|1894.39|1893.89|1895.92|1895.53|1894.26|1893.89|656
1645172700000|2022-02-18 08:25:00|1894.4|1893.9|1894.64|1894.34|1894.87|1894.49|1893.71|1893.33|645
1645173000000|2022-02-18 08:30:00|1894.65|1894.35|1893.44|1893.14|1895.18|1894.82|1893.29|1892.84|568
1645173300000|2022-02-18 08:35:00|1893.47|1893.17|1892.79|1892.29|1893.91|1893.5|1892.04|1891.62|663
1645173600000|2022-02-18 08:40:00|1892.75|1892.25|1893.36|1893.06|1893.44|1893.11|1892.33|1891.94|697
1645173900000|2022-02-18 08:45:00|1893.35|1893.05|1894.1|1893.8|1894.21|1893.8|1893.23|1892.82|721
1645174200000|2022-02-18 08:50:00|1894.07|1893.77|1895.42|1895.12|1895.54|1895.12|1893.81|1893.44|685
1645174500000|2022-02-18 08:55:00|1895.4|1895.1|1895.54|1895.04|1896.17|1895.75|1895.33|1894.95|688
1645174800000|2022-02-18 09:00:00|1895.53|1895.03|1893.71|1893.21|1895.76|1895.37|1893.41|1892.91|739
1645175100000|2022-02-18 09:05:00|1893.72|1893.22|1894.63|1894.33|1894.99|1894.65|1893.6|1893.17|695
1645175400000|2022-02-18 09:10:00|1894.73|1894.23|1894.54|1894.24|1894.87|1894.47|1894.34|1893.96|611
1645175700000|2022-02-18 09:15:00|1894.53|1894.23|1894.45|1894.15|1894.73|1894.36|1894.25|1893.85|559
1645176000000|2022-02-18 09:20:00|1894.54|1894.04|1893.82|1893.32|1894.69|1894.27|1893.65|1893.28|521
1645176300000|2022-02-18 09:25:00|1893.66|1893.36|1893.08|1892.78|1893.87|1893.39|1892.92|1892.56|717
1645176600000|2022-02-18 09:30:00|1893.09|1892.79|1894.23|1893.93|1894.81|1894.45|1893.08|1892.69|772
1645176900000|2022-02-18 09:35:00|1894.2|1893.9|1893.45|1893.15|1894.41|1893.98|1893.07|1892.76|645
1645177200000|2022-02-18 09:40:00|1893.5|1893.2|1893.79|1893.49|1893.9|1893.51|1893.34|1892.95|527
1645177500000|2022-02-18 09:45:00|1893.78|1893.48|1894.38|1894.08|1894.51|1894.13|1893.7|1893.28|591
1645177800000|2022-02-18 09:50:00|1894.39|1894.09|1894.85|1894.35|1894.97|1894.59|1894.1|1893.71|550
1645178100000|2022-02-18 09:55:00|1894.86|1894.36|1895.05|1894.55|1895.22|1894.83|1894.42|1894.07|584
1645178400000|2022-02-18 10:00:00|1894.95|1894.65|1894.24|1893.74|1895.54|1895.15|1893.77|1893.44|717
1645178700000|2022-02-18 10:05:00|1894.13|1893.83|1893.61|1893.31|1894.69|1894.29|1893.47|1893.09|663
1645179000000|2022-02-18 10:10:00|1893.6|1893.3|1893.12|1892.82|1893.75|1893.36|1893.09|1892.7|766
1645179300000|2022-02-18 10:15:00|1893.11|1892.81|1891.83|1891.33|1893.22|1892.83|1891.59|1891.21|748
1645179600000|2022-02-18 10:20:00|1891.82|1891.32|1890.65|1890.15|1892.54|1892.17|1890.43|1890.04|766
1645179900000|2022-02-18 10:25:00|1890.64|1890.14|1889.87|1889.37|1890.67|1890.32|1889.24|1888.94|902
1645180200000|2022-02-18 10:30:00|1889.74|1889.44|1888.73|1888.23|1889.88|1889.47|1886.86|1886.44|1069
1645180500000|2022-02-18 10:35:00|1888.67|1888.37|1888.57|1888.07|1889.39|1888.99|1887.11|1886.71|871
1645180800000|2022-02-18 10:40:00|1888.56|1888.06|1887.71|1887.41|1888.64|1888.34|1886.83|1886.41|777
1645181100000|2022-02-18 10:45:00|1887.69|1887.39|1889.53|1889.03|1889.57|1889.15|1887.41|1887.02|779
1645181400000|2022-02-18 10:50:00|1889.54|1889.04|1889.85|1889.35|1890.32|1889.89|1889.45|1889.02|682
1645181700000|2022-02-18 10:55:00|1889.87|1889.37|1889.72|1889.42|1890.27|1889.91|1889.44|1889.04|565
1645182000000|2022-02-18 11:00:00|1889.7|1889.4|1890.2|1889.7|1890.41|1890.06|1889.32|1888.93|612
1645182300000|2022-02-18 11:05:00|1890.06|1889.76|1888.94|1888.44|1890.1|1889.8|1888.53|1888.22|565
1645182600000|2022-02-18 11:10:00|1888.85|1888.55|1888.43|1887.93|1889.03|1888.63|1887.86|1887.53|624
1645182900000|2022-02-18 11:15:00|1888.35|1888.05|1888.12|1887.82|1888.48|1888.11|1887.32|1886.91|643
1645183200000|2022-02-18 11:20:00|1888.11|1887.81|1887.31|1887.01|1888.19|1887.81|1886.81|1886.43|588
1645183500000|2022-02-18 11:25:00|1887.3|1887|1889|1888.7|1889.45|1889.06|1887.3|1887|645
1645183800000|2022-02-18 11:30:00|1888.99|1888.69|1889.67|1889.17|1889.71|1889.35|1888.97|1888.58|585
1645184100000|2022-02-18 11:35:00|1889.69|1889.39|1890.53|1890.23|1890.73|1890.35|1889.69|1889.34|592
1645184400000|2022-02-18 11:40:00|1890.55|1890.25|1890.84|1890.54|1891.06|1890.76|1890.01|1889.62|577
1645184700000|2022-02-18 11:45:00|1890.83|1890.53|1891.55|1891.25|1891.65|1891.26|1890.71|1890.33|599
1645185000000|2022-02-18 11:50:00|1891.58|1891.28|1891.98|1891.68|1892.29|1891.9|1891.39|1891.01|638
1645185300000|2022-02-18 11:55:00|1892.07|1891.57|1891.51|1891.01|1892.52|1892.22|1891.4|1891.01|674
1645185600000|2022-02-18 12:00:00|1891.52|1891.02|1891.75|1891.45|1892.61|1892.23|1891.35|1891.01|761
1645185900000|2022-02-18 12:05:00|1891.76|1891.46|1891.31|1890.81|1891.77|1891.46|1890.76|1890.33|649
1645186200000|2022-02-18 12:10:00|1891.3|1890.8|1891.11|1890.61|1892.02|1891.68|1890.93|1890.54|687
1645186500000|2022-02-18 12:15:00|1891.12|1890.62|1890.66|1890.16|1891.35|1890.95|1889.44|1889.14|690
1645186800000|2022-02-18 12:20:00|1890.55|1890.25|1890.67|1890.37|1891.11|1890.7|1890.22|1889.83|575
1645187100000|2022-02-18 12:25:00|1890.76|1890.46|1891.59|1891.29|1891.84|1891.49|1890.75|1890.32|521
1645187400000|2022-02-18 12:30:00|1891.6|1891.3|1892.1|1891.8|1892.29|1891.9|1891.3|1890.9|567
1645187700000|2022-02-18 12:35:00|1892.11|1891.81|1892.56|1892.06|1892.93|1892.53|1892.03|1891.64|608
1645188000000|2022-02-18 12:40:00|1892.57|1892.07|1893.06|1892.76|1893.22|1892.92|1891.84|1891.52|612
1645188300000|2022-02-18 12:45:00|1893.03|1892.73|1893.16|1892.86|1893.6|1893.23|1892.84|1892.47|616
1645188600000|2022-02-18 12:50:00|1893.15|1892.85|1893.59|1893.29|1893.89|1893.49|1892.41|1892.04|651
1645188900000|2022-02-18 12:55:00|1893.58|1893.28|1894.22|1893.72|1894.45|1894.12|1892.92|1892.57|690
1645189200000|2022-02-18 13:00:00|1894.12|1893.82|1892.93|1892.63|1895.22|1894.92|1892.78|1892.4|1197
1645189500000|2022-02-18 13:05:00|1892.96|1892.66|1895.72|1895.22|1896.51|1896.14|1892.39|1892.02|1147
1645189800000|2022-02-18 13:10:00|1895.83|1895.33|1896.63|1896.13|1896.82|1896.52|1894.91|1894.53|1536
1645190100000|2022-02-18 13:15:00|1896.64|1896.14|1898.52|1898.02|1898.52|1898.09|1895.35|1895|1332
1645190400000|2022-02-18 13:20:00|1898.51|1898.01|1898.2|1897.9|1898.62|1898.26|1897.06|1896.76|1477
1645190700000|2022-02-18 13:25:00|1898.13|1897.83|1899.51|1899.01|1899.52|1899.21|1897.79|1897.38|1556
1645191000000|2022-02-18 13:30:00|1899.43|1899.13|1898.82|1898.52|1900.28|1899.94|1898.46|1898.12|1589
1645191300000|2022-02-18 13:35:00|1898.79|1898.49|1896.74|1896.44|1899.43|1899.03|1896.55|1896.23|1355
1645191600000|2022-02-18 13:40:00|1896.75|1896.45|1899.16|1898.66|1899.24|1898.84|1896.43|1896.05|1263
1645191900000|2022-02-18 13:45:00|1899.04|1898.74|1897.18|1896.68|1899.44|1899.14|1897.02|1896.66|1156
1645192200000|2022-02-18 13:50:00|1897.16|1896.66|1897.23|1896.93|1898.7|1898.33|1896.18|1895.78|1156
1645192500000|2022-02-18 13:55:00|1897.32|1896.82|1896.71|1896.41|1897.73|1897.41|1896.27|1895.96|1171
1645192800000|2022-02-18 14:00:00|1896.61|1896.31|1896.82|1896.52|1898.02|1897.71|1896.31|1895.91|1055
1645193100000|2022-02-18 14:05:00|1896.83|1896.53|1898.01|1897.71|1898.2|1897.89|1896.7|1896.38|1063
1645193400000|2022-02-18 14:10:00|1898|1897.7|1898.24|1897.94|1898.6|1898.3|1897.33|1896.93|1103
1645193700000|2022-02-18 14:15:00|1898.26|1897.96|1897.74|1897.44|1898.72|1898.42|1897.6|1897.3|1055
1645194000000|2022-02-18 14:20:00|1897.75|1897.45|1897.4|1897.1|1897.8|1897.46|1896.59|1896.24|1044
1645194300000|2022-02-18 14:25:00|1897.49|1896.99|1896.57|1896.27|1897.89|1897.52|1896.25|1895.91|1133
1645194600000|2022-02-18 14:30:00|1896.55|1896.25|1897.19|1896.89|1897.6|1897.22|1894.63|1894.28|1558
1645194900000|2022-02-18 14:35:00|1897.18|1896.88|1897.37|1897.07|1898.19|1897.82|1896.46|1896.13|1370
1645195200000|2022-02-18 14:40:00|1897.34|1897.04|1897.86|1897.36|1898.48|1898.15|1896.9|1896.51|1324
1645195500000|2022-02-18 14:45:00|1897.88|1897.38|1897.21|1896.71|1898.4|1898.1|1896.71|1896.31|1267
1645195800000|2022-02-18 14:50:00|1897.14|1896.84|1894.53|1894.03|1898.05|1897.69|1893.75|1893.36|1357
1645196100000|2022-02-18 14:55:00|1894.45|1894.15|1894.78|1894.48|1895.29|1894.92|1894.19|1893.82|1249
1645196400000|2022-02-18 15:00:00|1894.76|1894.46|1893.87|1893.57|1895.66|1895.33|1892.66|1892.36|1504
1645196700000|2022-02-18 15:05:00|1893.88|1893.58|1895.51|1895.21|1895.85|1895.45|1893.75|1893.36|1156
1645197000000|2022-02-18 15:10:00|1895.52|1895.22|1896.28|1895.98|1896.83|1896.44|1895.15|1894.85|1068
1645197300000|2022-02-18 15:15:00|1896.36|1896.06|1895.65|1895.35|1896.7|1896.35|1895.59|1895.2|1036
1645197600000|2022-02-18 15:20:00|1895.68|1895.38|1893.65|1893.35|1896.14|1895.77|1893.56|1893.26|1052
1645197900000|2022-02-18 15:25:00|1893.68|1893.38|1894.42|1894.12|1894.89|1894.5|1893.55|1893.2|886
1645198200000|2022-02-18 15:30:00|1894.44|1894.14|1896.1|1895.8|1896.33|1896.03|1894.37|1893.98|963
1645198500000|2022-02-18 15:35:00|1896.11|1895.81|1895.49|1895.19|1896.7|1896.34|1895.47|1895.17|842
1645198800000|2022-02-18 15:40:00|1895.47|1895.17|1891.3|1890.8|1895.58|1895.18|1890.6|1890.3|1402
1645199100000|2022-02-18 15:45:00|1891.32|1890.82|1892.53|1892.23|1892.88|1892.58|1890.87|1890.54|1380
1645199400000|2022-02-18 15:50:00|1892.55|1892.25|1891.25|1890.95|1892.95|1892.65|1891.14|1890.84|1271
1645199700000|2022-02-18 15:55:00|1891.24|1890.94|1892.08|1891.78|1892.7|1892.38|1891.14|1890.84|1248
1645200000000|2022-02-18 16:00:00|1892.1|1891.8|1894.66|1894.36|1894.9|1894.5|1891.48|1891.18|1383
1645200300000|2022-02-18 16:05:00|1894.65|1894.35|1894.84|1894.34|1895.32|1895.02|1893.76|1893.37|1483
1645200600000|2022-02-18 16:10:00|1894.85|1894.35|1895.45|1895.15|1896.88|1896.54|1894.73|1894.31|1402
1645200900000|2022-02-18 16:15:00|1895.44|1895.14|1894.96|1894.66|1895.76|1895.4|1894.4|1894.08|1148
1645201200000|2022-02-18 16:20:00|1894.93|1894.63|1895.13|1894.83|1895.36|1895.01|1894.65|1894.29|938
1645201500000|2022-02-18 16:25:00|1895.14|1894.84|1893.44|1893.14|1895.14|1894.84|1893.41|1893.09|959
1645201800000|2022-02-18 16:30:00|1893.45|1893.15|1893.51|1893.21|1893.77|1893.4|1892.75|1892.41|957
1645202100000|2022-02-18 16:35:00|1893.5|1893.2|1895.17|1894.87|1895.22|1894.92|1893.19|1892.81|831
1645202400000|2022-02-18 16:40:00|1895.18|1894.88|1896.75|1896.45|1896.85|1896.46|1894.76|1894.46|867
1645202700000|2022-02-18 16:45:00|1896.77|1896.47|1896.76|1896.26|1896.98|1896.59|1895.92|1895.6|936
1645203000000|2022-02-18 16:50:00|1896.75|1896.25|1896.58|1896.08|1896.87|1896.49|1895.39|1895.05|904
1645203300000|2022-02-18 16:55:00|1896.6|1896.1|1896.18|1895.88|1896.75|1896.34|1895.81|1895.39|887
1645203600000|2022-02-18 17:00:00|1896.23|1895.93|1896.13|1895.63|1896.65|1896.19|1895.86|1895.38|872
1645203900000|2022-02-18 17:05:00|1896.17|1895.67|1895.58|1895.08|1896.55|1896.18|1895.31|1894.92|755
1645204200000|2022-02-18 17:10:00|1895.7|1895.2|1895.18|1894.68|1895.91|1895.43|1894.72|1894.22|720
1645204500000|2022-02-18 17:15:00|1895.17|1894.67|1895.44|1894.94|1895.72|1895.38|1894.91|1894.54|806
1645204800000|2022-02-18 17:20:00|1895.35|1895.05|1896.43|1896.13|1896.7|1896.3|1895.34|1894.91|710
1645205100000|2022-02-18 17:25:00|1896.45|1896.15|1896.33|1895.83|1896.69|1896.27|1895.69|1895.28|727
1645205400000|2022-02-18 17:30:00|1896.32|1895.82|1896.39|1895.89|1898.06|1897.75|1896.2|1895.81|1298
1645205700000|2022-02-18 17:35:00|1896.38|1895.88|1897.36|1897.06|1897.75|1897.33|1896.33|1895.83|1205
1645206000000|2022-02-18 17:40:00|1897.49|1896.99|1896.25|1895.75|1897.57|1897.17|1895.88|1895.38|1213
1645206300000|2022-02-18 17:45:00|1896.22|1895.72|1896.77|1896.47|1897.01|1896.62|1896.13|1895.7|879
1645206600000|2022-02-18 17:50:00|1896.76|1896.46|1897.06|1896.76|1897.57|1897.15|1896.47|1896.06|932
1645206900000|2022-02-18 17:55:00|1897.05|1896.75|1897.18|1896.68|1897.45|1897.06|1896.86|1896.41|839
1645207200000|2022-02-18 18:00:00|1897.19|1896.69|1897.03|1896.73|1897.47|1897.09|1896.72|1896.31|860
1645207500000|2022-02-18 18:05:00|1897.06|1896.76|1897.54|1897.04|1897.57|1897.21|1896.7|1896.31|824
1645207800000|2022-02-18 18:10:00|1897.53|1897.03|1897.43|1897.13|1897.59|1897.19|1896.91|1896.54|726
1645208100000|2022-02-18 18:15:00|1897.46|1897.16|1897.68|1897.18|1897.78|1897.44|1896.94|1896.55|724
1645208400000|2022-02-18 18:20:00|1897.7|1897.2|1897.56|1897.26|1898.05|1897.71|1897.25|1896.87|952
1645208700000|2022-02-18 18:25:00|1897.66|1897.16|1897.61|1897.31|1898.16|1897.82|1897.47|1897.08|881
1645209000000|2022-02-18 18:30:00|1897.66|1897.36|1897.51|1897.21|1897.74|1897.36|1896.39|1896.02|833
1645209300000|2022-02-18 18:35:00|1897.5|1897.2|1897.71|1897.21|1897.78|1897.39|1897.08|1896.72|565
1645209600000|2022-02-18 18:40:00|1897.73|1897.23|1897.09|1896.79|1897.73|1897.33|1897.03|1896.64|471
1645209900000|2022-02-18 18:45:00|1897.11|1896.81|1896.68|1896.38|1897.3|1896.89|1896.43|1896.03|586
1645210200000|2022-02-18 18:50:00|1896.78|1896.28|1896.88|1896.58|1896.93|1896.63|1896.27|1895.9|522
1645210500000|2022-02-18 18:55:00|1896.91|1896.61|1896.41|1895.91|1897.17|1896.82|1896.27|1895.86|619
1645210800000|2022-02-18 19:00:00|1896.42|1895.92|1896.07|1895.77|1896.51|1896.12|1895.72|1895.32|740
1645211100000|2022-02-18 19:05:00|1896.06|1895.76|1895.35|1894.85|1896.17|1895.78|1895.18|1894.79|493
1645211400000|2022-02-18 19:10:00|1895.36|1894.86|1895.99|1895.49|1896|1895.58|1895.04|1894.64|603
1645211700000|2022-02-18 19:15:00|1895.98|1895.48|1896.4|1896.1|1896.53|1896.18|1895.68|1895.27|536
1645212000000|2022-02-18 19:20:00|1896.39|1896.09|1896.76|1896.46|1897.1|1896.71|1896.32|1895.97|595
1645212300000|2022-02-18 19:25:00|1896.77|1896.47|1896.54|1896.24|1896.88|1896.47|1896.32|1895.97|543
1645212600000|2022-02-18 19:30:00|1896.53|1896.23|1896.91|1896.61|1897.21|1896.83|1896.42|1896.08|571
1645212900000|2022-02-18 19:35:00|1896.88|1896.58|1896.4|1895.9|1896.94|1896.61|1896.12|1895.71|647
1645213200000|2022-02-18 19:40:00|1896.42|1895.92|1896|1895.5|1896.47|1896.04|1895.56|1895.11|601
1645213500000|2022-02-18 19:45:00|1895.93|1895.63|1895.52|1895.22|1896.03|1895.63|1895.13|1894.74|567
1645213800000|2022-02-18 19:50:00|1895.55|1895.25|1895.82|1895.52|1896.04|1895.65|1895.39|1895.02|565
1645214100000|2022-02-18 19:55:00|1895.83|1895.53|1895.74|1895.44|1896.05|1895.66|1895.6|1895.2|811
1645214400000|2022-02-18 20:00:00|1895.69|1895.39|1894.17|1893.87|1895.84|1895.48|1894.07|1893.65|868
1645214700000|2022-02-18 20:05:00|1894.18|1893.88|1894.18|1893.88|1895.16|1894.84|1893.82|1893.41|875
1645215000000|2022-02-18 20:10:00|1894.19|1893.89|1894.36|1893.86|1894.63|1894.24|1894.16|1893.81|764
1645215300000|2022-02-18 20:15:00|1894.28|1893.98|1894.48|1894.18|1894.61|1894.21|1894.01|1893.61|860
1645215600000|2022-02-18 20:20:00|1894.47|1894.17|1895.07|1894.77|1895.49|1895.12|1894.45|1894.04|737
1645215900000|2022-02-18 20:25:00|1895.09|1894.79|1895.12|1894.82|1895.54|1895.15|1895.06|1894.68|621
1645216200000|2022-02-18 20:30:00|1895.13|1894.83|1894.6|1894.1|1895.29|1894.93|1894.09|1893.72|790
1645216500000|2022-02-18 20:35:00|1894.61|1894.11|1895.09|1894.79|1895.28|1894.9|1894.3|1893.94|622
1645216800000|2022-02-18 20:40:00|1895.08|1894.78|1895.9|1895.6|1896.08|1895.69|1895.08|1894.76|706
1645217100000|2022-02-18 20:45:00|1896|1895.5|1895.45|1895.15|1896.02|1895.63|1895.25|1894.87|799
1645217400000|2022-02-18 20:50:00|1895.46|1895.16|1896.43|1896.13|1896.82|1896.52|1895.16|1894.82|946
1645217700000|2022-02-18 20:55:00|1896.53|1896.03|1897.34|1896.84|1897.37|1896.95|1896.15|1895.75|1025
1645218000000|2022-02-18 21:00:00|1897.2|1896.7|1897.48|1896.98|1897.59|1897.19|1896.3|1895.85|785
1645218300000|2022-02-18 21:05:00|1897.47|1896.97|1897.61|1897.31|1897.7|1897.33|1897.23|1896.74|456
1645218600000|2022-02-18 21:10:00|1897.6|1897.3|1898|1897.5|1898.03|1897.56|1897.51|1897.12|388
1645218900000|2022-02-18 21:15:00|1897.98|1897.48|1898.41|1898.11|1898.61|1898.16|1897.77|1897.37|387
1645219200000|2022-02-18 21:20:00|1898.4|1898.1|1897.81|1897.31|1898.81|1898.48|1897.52|1897.12|334
1645219500000|2022-02-18 21:25:00|1897.77|1897.27|1897.61|1897.11|1897.88|1897.38|1897.32|1896.82|224
1645219800000|2022-02-18 21:30:00|1897.58|1897.08|1898.79|1898.29|1898.85|1898.4|1897.57|1897.07|254
1645220100000|2022-02-18 21:35:00|1898.8|1898.3|1899.47|1898.97|1899.56|1899.06|1898.8|1898.3|278
1645220400000|2022-02-18 21:40:00|1899.53|1899.03|1898.17|1897.67|1899.85|1899.42|1897.84|1897.36|431
1645220700000|2022-02-18 21:45:00|1898.08|1897.78|1898.6|1898.1|1898.82|1898.32|1898.08|1897.61|351
1645221000000|2022-02-18 21:50:00|1898.56|1898.06|1897.7|1897.2|1898.56|1898.06|1897.27|1896.77|396
1645221300000|2022-02-18 21:55:00|1897.67|1897.17|1899.88|1896.09|1899.88|1898.04|1897.47|1895.54|241
1645398000000|2022-02-20 23:00:00|1901.01|1900.51|1903.34|1902.84|1907.66|1906.38|1900.99|1900.49|971
1645398300000|2022-02-20 23:05:00|1903.09|1902.59|1902.33|1901.83|1904.43|1903.11|1900.83|1897.54|929
1645398600000|2022-02-20 23:10:00|1902.47|1901.97|1904.57|1904.07|1904.89|1904.39|1902.44|1901.94|706
1645398900000|2022-02-20 23:15:00|1904.53|1904.03|1904.88|1904.38|1905.03|1904.56|1903.84|1903.49|481
1645399200000|2022-02-20 23:20:00|1904.84|1904.34|1904.34|1903.84|1905.02|1904.52|1904.02|1903.52|331
1645399500000|2022-02-20 23:25:00|1904.35|1903.85|1905.13|1904.63|1905.73|1905.23|1903.75|1903.25|560
1645399800000|2022-02-20 23:30:00|1905.16|1904.66|1905.59|1905.09|1906.53|1906.14|1903.94|1903.49|704
1645400100000|2022-02-20 23:35:00|1905.56|1905.06|1905.4|1904.9|1906.08|1905.58|1905.25|1904.77|456
1645400400000|2022-02-20 23:40:00|1905.34|1904.84|1905.67|1905.17|1906.08|1905.63|1905.12|1904.64|397
1645400700000|2022-02-20 23:45:00|1905.68|1905.18|1906.67|1906.17|1906.7|1906.2|1905.53|1905.03|502
1645401000000|2022-02-20 23:50:00|1906.68|1906.18|1906.16|1905.66|1906.77|1906.27|1905.59|1905.17|354
1645401300000|2022-02-20 23:55:00|1906.15|1905.65|1905.15|1904.65|1906.26|1905.89|1904.58|1904.1|538
1645401600000|2022-02-21 00:00:00|1905.2|1904.7|1905.93|1905.43|1906.03|1905.53|1905.19|1904.69|532
1645401900000|2022-02-21 00:05:00|1905.91|1905.41|1906.32|1905.82|1906.52|1906.02|1905.8|1905.3|435
1645402200000|2022-02-21 00:10:00|1906.3|1905.8|1906.29|1905.99|1906.74|1906.36|1906.1|1905.6|453
1645402500000|2022-02-21 00:15:00|1906.27|1905.97|1908.35|1908.05|1908.35|1908.05|1906.27|1905.87|596
1645402800000|2022-02-21 00:20:00|1908.49|1907.99|1907.99|1907.49|1908.6|1908.1|1907.7|1907.28|493
1645403100000|2022-02-21 00:25:00|1907.95|1907.45|1907.75|1907.25|1908.08|1907.65|1907.55|1907.13|452
1645403400000|2022-02-21 00:30:00|1907.74|1907.24|1907.89|1907.59|1908.09|1907.72|1907.67|1907.19|328
1645403700000|2022-02-21 00:35:00|1907.88|1907.58|1907.64|1907.34|1907.98|1907.63|1906.91|1906.51|474
1645404000000|2022-02-21 00:40:00|1907.72|1907.22|1907.27|1906.77|1908.12|1907.82|1907.05|1906.66|367
1645404300000|2022-02-21 00:45:00|1907.24|1906.74|1905.92|1905.42|1907.82|1907.45|1905.86|1905.36|499
1645404600000|2022-02-21 00:50:00|1905.91|1905.41|1902.2|1901.7|1906.12|1905.7|1900.91|1900.41|1222
1645404900000|2022-02-21 00:55:00|1902.22|1901.72|1898.52|1898.22|1902.72|1902.4|1896.47|1896.17|1436
1645405200000|2022-02-21 01:00:00|1898.46|1898.16|1900.92|1900.42|1903.52|1903.22|1897.78|1897.32|1491
1645405500000|2022-02-21 01:05:00|1900.91|1900.41|1898.3|1898|1901.69|1901.19|1898.3|1898|1149
1645405800000|2022-02-21 01:10:00|1898.32|1898.02|1897.49|1896.99|1899.51|1899.01|1895.73|1895.43|1363
1645406100000|2022-02-21 01:15:00|1897.58|1897.08|1898.34|1897.84|1898.75|1898.35|1895.96|1895.46|1237
1645406400000|2022-02-21 01:20:00|1898.3|1897.8|1897.22|1896.92|1899.67|1899.17|1895.75|1895.45|1315
1645406700000|2022-02-21 01:25:00|1897.21|1896.91|1897.1|1896.6|1898.21|1897.72|1896.79|1896.41|942
1645407000000|2022-02-21 01:30:00|1897.09|1896.59|1894.31|1893.81|1897.09|1896.69|1891.86|1891.56|1291
1645407300000|2022-02-21 01:35:00|1894.32|1893.82|1894.47|1893.97|1894.54|1894.1|1892.66|1892.27|1256
1645407600000|2022-02-21 01:40:00|1894.48|1893.98|1895.23|1894.73|1895.42|1895.01|1892.91|1892.43|961
1645407900000|2022-02-21 01:45:00|1895.28|1894.78|1895.99|1895.49|1896.54|1896.09|1895.09|1894.74|964
1645408200000|2022-02-21 01:50:00|1896.01|1895.51|1896.67|1896.17|1896.75|1896.38|1895.98|1895.48|830
1645408500000|2022-02-21 01:55:00|1896.64|1896.14|1895.98|1895.48|1897.15|1896.71|1895.72|1895.29|719
1645408800000|2022-02-21 02:00:00|1895.97|1895.47|1895.53|1895.03|1896.59|1896.15|1895.34|1894.84|691
1645409100000|2022-02-21 02:05:00|1895.48|1894.98|1896.23|1895.73|1896.53|1896.13|1895.48|1894.98|628
1645409400000|2022-02-21 02:10:00|1896.24|1895.74|1896.96|1896.46|1897.1|1896.78|1895.92|1895.54|657
1645409700000|2022-02-21 02:15:00|1896.97|1896.47|1897.47|1896.97|1897.56|1897.14|1896.23|1895.83|562
1645410000000|2022-02-21 02:20:00|1897.48|1896.98|1897.18|1896.88|1898.03|1897.61|1897.18|1896.73|596
1645410300000|2022-02-21 02:25:00|1897.19|1896.89|1896.66|1896.36|1897.41|1897.02|1896.49|1896.06|384
1645410600000|2022-02-21 02:30:00|1896.7|1896.4|1897.53|1897.03|1897.63|1897.13|1896.62|1896.23|590
1645410900000|2022-02-21 02:35:00|1897.52|1897.02|1896.74|1896.24|1897.69|1897.19|1896.26|1895.78|621
1645411200000|2022-02-21 02:40:00|1896.75|1896.25|1897.06|1896.56|1897.21|1896.71|1896.52|1896.04|443
1645411500000|2022-02-21 02:45:00|1897.04|1896.54|1897.14|1896.84|1897.32|1896.93|1896.5|1896.09|609
1645411800000|2022-02-21 02:50:00|1897.17|1896.87|1896.85|1896.55|1897.39|1896.99|1896.73|1896.28|487
1645412100000|2022-02-21 02:55:00|1896.95|1896.45|1897.75|1897.25|1898.03|1897.6|1896.83|1896.38|501
1645412400000|2022-02-21 03:00:00|1897.73|1897.23|1898.55|1898.05|1898.55|1898.14|1897.58|1897.23|409
1645412700000|2022-02-21 03:05:00|1898.57|1898.07|1898.77|1898.27|1898.8|1898.42|1898.2|1897.78|517
1645413000000|2022-02-21 03:10:00|1898.78|1898.28|1898.96|1898.66|1899.16|1898.75|1898.62|1898.23|501
1645413300000|2022-02-21 03:15:00|1898.95|1898.65|1899.2|1898.7|1899.36|1898.97|1898.95|1898.55|329
1645413600000|2022-02-21 03:20:00|1899.23|1898.73|1898.83|1898.33|1899.32|1898.96|1898.04|1897.63|726
1645413900000|2022-02-21 03:25:00|1898.84|1898.34|1898.23|1897.73|1899.02|1898.62|1898.05|1897.66|758
1645414200000|2022-02-21 03:30:00|1898.2|1897.7|1898.43|1897.93|1898.67|1898.21|1897.84|1897.36|506
1645414500000|2022-02-21 03:35:00|1898.42|1897.92|1897.92|1897.42|1898.52|1898.1|1897.81|1897.36|470
1645414800000|2022-02-21 03:40:00|1897.82|1897.52|1897.61|1897.11|1897.92|1897.54|1897.54|1897.04|266
1645415100000|2022-02-21 03:45:00|1897.59|1897.09|1897.67|1897.17|1897.81|1897.31|1897.46|1896.96|211
1645415400000|2022-02-21 03:50:00|1897.68|1897.18|1897.7|1897.2|1897.89|1897.39|1897.59|1897.09|268
1645415700000|2022-02-21 03:55:00|1897.69|1897.19|1897.15|1896.65|1897.87|1897.41|1897.08|1896.65|286
1645416000000|2022-02-21 04:00:00|1897.13|1896.63|1896.7|1896.2|1897.27|1896.97|1896.61|1896.16|409
1645416300000|2022-02-21 04:05:00|1896.67|1896.17|1895.44|1894.94|1896.76|1896.26|1895.31|1894.94|430
1645416600000|2022-02-21 04:10:00|1895.43|1894.93|1893.34|1892.84|1895.66|1895.29|1893.31|1892.81|564
1645416900000|2022-02-21 04:15:00|1893.29|1892.79|1894.54|1894.04|1894.96|1894.46|1893.28|1892.78|586
1645417200000|2022-02-21 04:20:00|1894.52|1894.02|1894.78|1894.28|1894.79|1894.39|1893.82|1893.36|408
1645417500000|2022-02-21 04:25:00|1894.79|1894.29|1893.22|1892.92|1894.83|1894.39|1893.22|1892.88|411
1645417800000|2022-02-21 04:30:00|1893.24|1892.94|1893.52|1893.02|1893.72|1893.29|1893.17|1892.82|481
1645418100000|2022-02-21 04:35:00|1893.53|1893.03|1891.87|1891.37|1893.61|1893.12|1889.59|1889.12|720
1645418400000|2022-02-21 04:40:00|1891.99|1891.49|1892.98|1892.48|1893.08|1892.58|1891.75|1891.37|467
1645418700000|2022-02-21 04:45:00|1893.02|1892.52|1893.21|1892.71|1893.26|1892.9|1892.63|1892.29|405
1645419000000|2022-02-21 04:50:00|1893.22|1892.72|1892.66|1892.36|1893.54|1893.06|1892.33|1891.85|466
1645419300000|2022-02-21 04:55:00|1892.67|1892.37|1892.19|1891.69|1893.05|1892.67|1892.02|1891.62|617
1645419600000|2022-02-21 05:00:00|1892.21|1891.71|1892.56|1892.06|1892.76|1892.37|1892.12|1891.62|481
1645419900000|2022-02-21 05:05:00|1892.54|1892.04|1891.76|1891.26|1892.67|1892.3|1891.56|1891.23|584
1645420200000|2022-02-21 05:10:00|1891.75|1891.25|1891.82|1891.32|1892.49|1892.09|1891.34|1890.91|457
1645420500000|2022-02-21 05:15:00|1891.83|1891.33|1891.33|1890.83|1892.06|1891.65|1891.23|1890.8|396
1645420800000|2022-02-21 05:20:00|1891.34|1890.84|1891.59|1891.09|1891.71|1891.26|1890.68|1890.32|687
1645421100000|2022-02-21 05:25:00|1891.57|1891.07|1891.33|1890.83|1891.77|1891.41|1890.8|1890.39|573
1645421400000|2022-02-21 05:30:00|1891.32|1890.82|1892.77|1892.27|1892.86|1892.48|1891.08|1890.78|895
1645421700000|2022-02-21 05:35:00|1892.75|1892.25|1892.44|1891.94|1892.91|1892.42|1891.71|1891.32|604
1645422000000|2022-02-21 05:40:00|1892.42|1891.92|1893.53|1893.03|1893.57|1893.09|1891.89|1891.44|863
1645422300000|2022-02-21 05:45:00|1893.54|1893.04|1893.67|1893.17|1894.28|1893.86|1892.97|1892.48|776
1645422600000|2022-02-21 05:50:00|1893.69|1893.19|1892.9|1892.4|1893.74|1893.32|1892.88|1892.38|395
1645422900000|2022-02-21 05:55:00|1892.91|1892.41|1891.88|1891.38|1892.91|1892.41|1891.86|1891.38|533
1645423200000|2022-02-21 06:00:00|1891.91|1891.41|1892.39|1891.89|1892.4|1891.9|1891.69|1891.3|495
1645423500000|2022-02-21 06:05:00|1892.4|1891.9|1892.1|1891.6|1892.47|1891.97|1891.72|1891.27|389
1645423800000|2022-02-21 06:10:00|1892.11|1891.61|1891.41|1890.91|1893.27|1892.88|1891.35|1890.91|647
1645424100000|2022-02-21 06:15:00|1891.5|1891|1890.12|1889.62|1891.61|1891.11|1889.78|1889.4|669
1645424400000|2022-02-21 06:20:00|1890.16|1889.66|1889.52|1889.02|1890.74|1890.32|1889.3|1888.87|703
1645424700000|2022-02-21 06:25:00|1889.53|1889.03|1890.42|1889.92|1890.66|1890.18|1889.5|1889.01|571
1645425000000|2022-02-21 06:30:00|1890.4|1889.9|1889.5|1889|1890.43|1890.06|1889.33|1888.89|557
1645425300000|2022-02-21 06:35:00|1889.47|1888.97|1889.95|1889.45|1890|1889.57|1889.06|1888.76|552
1645425600000|2022-02-21 06:40:00|1889.93|1889.43|1890.4|1889.9|1890.48|1890.07|1889.51|1889.14|458
1645425900000|2022-02-21 06:45:00|1890.44|1889.94|1890.51|1890.21|1890.82|1890.43|1890.02|1889.6|625
1645426200000|2022-02-21 06:50:00|1890.52|1890.22|1889.36|1888.86|1890.68|1890.3|1889.31|1888.85|582
1645426500000|2022-02-21 06:55:00|1889.38|1888.88|1888.31|1887.81|1889.58|1889.14|1888.09|1887.59|649
1645426800000|2022-02-21 07:00:00|1888.28|1887.78|1889.35|1888.85|1889.51|1889.06|1887.97|1887.47|878
1645427100000|2022-02-21 07:05:00|1889.34|1888.84|1888.96|1888.46|1889.34|1888.84|1888.22|1887.9|768
1645427400000|2022-02-21 07:10:00|1888.94|1888.44|1888.66|1888.36|1889.46|1889.08|1888.15|1887.77|807
1645427700000|2022-02-21 07:15:00|1888.76|1888.26|1888.38|1887.88|1888.84|1888.43|1887.98|1887.61|714
1645428000000|2022-02-21 07:20:00|1888.39|1887.89|1889.58|1889.28|1889.74|1889.4|1887.82|1887.43|875
1645428300000|2022-02-21 07:25:00|1889.6|1889.3|1890.64|1890.34|1890.98|1890.55|1889.4|1888.94|755
1645428600000|2022-02-21 07:30:00|1890.73|1890.23|1891.32|1891.02|1892.16|1891.71|1890.46|1890.04|808
1645428900000|2022-02-21 07:35:00|1891.33|1891.03|1892.22|1891.72|1892.95|1892.53|1891.28|1890.93|911
1645429200000|2022-02-21 07:40:00|1892.24|1891.74|1891.28|1890.78|1892.24|1891.74|1891.04|1890.71|570
1645429500000|2022-02-21 07:45:00|1891.27|1890.77|1892.05|1891.55|1892.11|1891.7|1890.96|1890.56|512
1645429800000|2022-02-21 07:50:00|1892.04|1891.54|1892.7|1892.2|1892.91|1892.53|1891.9|1891.5|608
1645430100000|2022-02-21 07:55:00|1892.71|1892.21|1891.88|1891.58|1893.04|1892.66|1891.73|1891.43|691
1645430400000|2022-02-21 08:00:00|1891.97|1891.67|1891.74|1891.24|1892.72|1892.33|1891.61|1891.21|754
1645430700000|2022-02-21 08:05:00|1891.75|1891.25|1892.03|1891.73|1892.42|1892.02|1891.51|1891.13|601
1645431000000|2022-02-21 08:10:00|1892.02|1891.72|1893.82|1893.32|1894.66|1894.27|1891.86|1891.5|767
1645431300000|2022-02-21 08:15:00|1893.72|1893.42|1893.58|1893.08|1894.29|1893.99|1892.44|1892.05|800
1645431600000|2022-02-21 08:20:00|1893.57|1893.07|1893.91|1893.61|1894.07|1893.7|1893.19|1892.82|493
1645431900000|2022-02-21 08:25:00|1893.95|1893.65|1893.7|1893.4|1894.05|1893.68|1893.63|1893.28|445
1645432200000|2022-02-21 08:30:00|1893.69|1893.39|1893.72|1893.42|1895.17|1894.8|1893.25|1892.85|771
1645432500000|2022-02-21 08:35:00|1893.66|1893.36|1896.19|1895.89|1896.74|1896.36|1893.66|1893.34|1344
1645432800000|2022-02-21 08:40:00|1896.18|1895.88|1895.85|1895.55|1897.12|1896.72|1895.63|1895.13|898
1645433100000|2022-02-21 08:45:00|1895.84|1895.54|1896.03|1895.53|1896.23|1895.83|1895.54|1895.13|547
1645433400000|2022-02-21 08:50:00|1896.05|1895.55|1897.96|1897.46|1897.99|1897.6|1895.65|1895.25|816
1645433700000|2022-02-21 08:55:00|1897.95|1897.45|1896.32|1896.02|1897.98|1897.61|1896.32|1895.97|801
1645434000000|2022-02-21 09:00:00|1896.3|1896|1896.83|1896.33|1896.91|1896.52|1895.9|1895.52|726
1645434300000|2022-02-21 09:05:00|1896.84|1896.34|1897.41|1896.91|1897.67|1897.27|1896.77|1896.32|654
1645434600000|2022-02-21 09:10:00|1897.42|1896.92|1897.52|1897.22|1898.63|1898.29|1897.36|1896.9|680
1645434900000|2022-02-21 09:15:00|1897.47|1897.17|1898.05|1897.55|1898.35|1898.05|1897.44|1897.11|649
1645435200000|2022-02-21 09:20:00|1898.06|1897.56|1897.04|1896.74|1898.09|1897.7|1897.03|1896.66|637
1645435500000|2022-02-21 09:25:00|1897.05|1896.75|1895.67|1895.37|1897.15|1896.75|1895.43|1895.05|720
1645435800000|2022-02-21 09:30:00|1895.69|1895.39|1895.53|1895.23|1896.04|1895.74|1894.78|1894.48|631
1645436100000|2022-02-21 09:35:00|1895.63|1895.13|1894.9|1894.6|1895.67|1895.26|1894.77|1894.43|517
1645436400000|2022-02-21 09:40:00|1894.89|1894.59|1895.21|1894.91|1895.32|1894.95|1894.82|1894.42|530
1645436700000|2022-02-21 09:45:00|1895.19|1894.89|1895.62|1895.32|1895.66|1895.32|1895.02|1894.66|433
1645437000000|2022-02-21 09:50:00|1895.72|1895.22|1896.06|1895.56|1896.52|1896.13|1895.53|1895.14|535
1645437300000|2022-02-21 09:55:00|1896.05|1895.55|1896.54|1896.24|1896.56|1896.24|1895.98|1895.55|400
1645437600000|2022-02-21 10:00:00|1896.52|1896.22|1897.58|1897.08|1897.6|1897.21|1896.26|1895.88|611
1645437900000|2022-02-21 10:05:00|1897.5|1897.2|1897.35|1897.05|1897.66|1897.29|1896.86|1896.46|446
1645438200000|2022-02-21 10:10:00|1897.34|1897.04|1897.27|1896.97|1897.48|1897.1|1896.87|1896.48|404
1645438500000|2022-02-21 10:15:00|1897.37|1896.87|1897.7|1897.4|1897.8|1897.47|1897.11|1896.71|393
1645438800000|2022-02-21 10:20:00|1897.71|1897.41|1896.84|1896.54|1897.83|1897.47|1896.8|1896.42|463
1645439100000|2022-02-21 10:25:00|1896.85|1896.55|1896.96|1896.46|1897.17|1896.78|1896.66|1896.29|405
1645439400000|2022-02-21 10:30:00|1896.97|1896.47|1896.28|1895.98|1896.99|1896.58|1895.45|1895.07|799
1645439700000|2022-02-21 10:35:00|1896.38|1895.88|1896.92|1896.62|1897.13|1896.75|1896.28|1895.88|475
1645440000000|2022-02-21 10:40:00|1896.9|1896.6|1897.36|1896.86|1897.43|1897.12|1896.72|1896.33|437
1645440300000|2022-02-21 10:45:00|1897.35|1896.85|1897.43|1896.93|1897.96|1897.58|1896.96|1896.64|509
1645440600000|2022-02-21 10:50:00|1897.38|1897.08|1897.74|1897.44|1897.88|1897.58|1896.84|1896.44|561
1645440900000|2022-02-21 10:55:00|1897.72|1897.42|1897.61|1897.31|1898.63|1898.26|1897.54|1897.17|536
1645441200000|2022-02-21 11:00:00|1897.67|1897.17|1897.07|1896.57|1897.84|1897.54|1896.8|1896.38|592
1645441500000|2022-02-21 11:05:00|1897.08|1896.58|1897.24|1896.74|1897.36|1896.97|1896.6|1896.21|497
1645441800000|2022-02-21 11:10:00|1897.25|1896.75|1896.83|1896.33|1897.83|1897.44|1896.65|1896.27|525
1645442100000|2022-02-21 11:15:00|1896.84|1896.34|1896.94|1896.44|1897.27|1896.87|1896.33|1895.93|601
1645442400000|2022-02-21 11:20:00|1896.96|1896.46|1897.27|1896.97|1897.35|1897|1896.24|1895.88|635
1645442700000|2022-02-21 11:25:00|1897.26|1896.96|1897.14|1896.84|1897.79|1897.49|1896.74|1896.42|679
1645443000000|2022-02-21 11:30:00|1897.15|1896.85|1896.46|1896.16|1897.49|1897.14|1896.37|1896|572
1645443300000|2022-02-21 11:35:00|1896.57|1896.07|1896.63|1896.33|1897.15|1896.75|1896.1|1895.76|629
1645443600000|2022-02-21 11:40:00|1896.56|1896.26|1898.11|1897.61|1898.87|1898.57|1896.37|1896.04|854
1645443900000|2022-02-21 11:45:00|1898.13|1897.63|1897.45|1896.95|1898.27|1897.97|1896.86|1896.49|676
1645444200000|2022-02-21 11:50:00|1897.46|1896.96|1897.05|1896.75|1897.71|1897.32|1896.9|1896.51|646
1645444500000|2022-02-21 11:55:00|1897.04|1896.74|1894.85|1894.55|1897.25|1896.92|1894.57|1894.19|916
1645444800000|2022-02-21 12:00:00|1894.87|1894.57|1893.32|1892.82|1895.02|1894.62|1892.64|1892.34|892
1645445100000|2022-02-21 12:05:00|1893.29|1892.79|1893.79|1893.29|1894.41|1894.01|1892.9|1892.59|797
1645445400000|2022-02-21 12:10:00|1893.78|1893.28|1894.1|1893.6|1894.38|1894.01|1893.63|1893.23|590
1645445700000|2022-02-21 12:15:00|1894.09|1893.59|1894.59|1894.09|1894.8|1894.39|1893.88|1893.58|508
1645446000000|2022-02-21 12:20:00|1894.58|1894.29|1895.12|1894.62|1895.25|1894.9|1894.19|1893.88|463
1645446300000|2022-02-21 12:25:00|1895.02|1894.72|1894.82|1894.32|1895.11|1894.73|1894.19|1893.8|535
1645446600000|2022-02-21 12:30:00|1894.83|1894.33|1895.37|1895.07|1895.82|1895.41|1894.74|1894.33|531
1645446900000|2022-02-21 12:35:00|1895.36|1895.06|1894.03|1893.73|1895.48|1895.09|1893.41|1893.03|492
1645447200000|2022-02-21 12:40:00|1894.01|1893.71|1895.34|1895.04|1897.06|1896.76|1893.63|1893.27|775
1645447500000|2022-02-21 12:45:00|1895.32|1895.02|1896.4|1896.1|1897.05|1896.72|1894.53|1894.04|1023
1645447800000|2022-02-21 12:50:00|1896.5|1896|1896.4|1896.1|1897.6|1897.23|1895.96|1895.57|891
1645448100000|2022-02-21 12:55:00|1896.38|1896.08|1897.5|1897|1897.69|1897.23|1896.18|1895.76|902
1645448400000|2022-02-21 13:00:00|1897.38|1897.08|1897.04|1896.54|1897.51|1897.2|1896.33|1895.9|1266
1645448700000|2022-02-21 13:05:00|1897.05|1896.55|1897.01|1896.71|1897.85|1897.47|1896.7|1896.3|893
1645449000000|2022-02-21 13:10:00|1897.04|1896.74|1896.84|1896.54|1897.13|1896.74|1895.57|1895.19|795
1645449300000|2022-02-21 13:15:00|1896.87|1896.57|1897.56|1897.26|1897.73|1897.37|1896.61|1896.25|866
1645449600000|2022-02-21 13:20:00|1897.57|1897.27|1895.17|1894.67|1897.78|1897.37|1894.28|1893.95|1077
1645449900000|2022-02-21 13:25:00|1895.16|1894.66|1896.87|1896.57|1897.03|1896.63|1895.16|1894.66|1006
1645450200000|2022-02-21 13:30:00|1897|1896.5|1896.97|1896.47|1897.31|1896.92|1896.16|1895.8|859
1645450500000|2022-02-21 13:35:00|1896.98|1896.48|1895.71|1895.41|1896.98|1896.53|1895.29|1894.87|873
1645450800000|2022-02-21 13:40:00|1895.69|1895.39|1895.64|1895.14|1895.81|1895.42|1894.77|1894.37|694
1645451100000|2022-02-21 13:45:00|1895.47|1895.17|1895.03|1894.53|1895.55|1895.17|1894.69|1894.36|743
1645451400000|2022-02-21 13:50:00|1895.05|1894.55|1895.75|1895.45|1896.03|1895.62|1894.87|1894.52|773
1645451700000|2022-02-21 13:55:00|1895.74|1895.44|1896.23|1895.73|1897.76|1897.4|1894.62|1894.12|1434
1645452000000|2022-02-21 14:00:00|1896.24|1895.74|1895.78|1895.28|1896.3|1895.89|1895.07|1894.71|946
1645452300000|2022-02-21 14:05:00|1895.79|1895.29|1895.16|1894.86|1896.66|1896.29|1894.84|1894.46|880
1645452600000|2022-02-21 14:10:00|1895.25|1894.75|1894.53|1894.03|1895.84|1895.5|1893.93|1893.5|1017
1645452900000|2022-02-21 14:15:00|1894.49|1893.99|1893.67|1893.17|1894.81|1894.44|1893.02|1892.72|1230
1645453200000|2022-02-21 14:20:00|1893.68|1893.18|1894.4|1893.9|1894.49|1894.12|1892.67|1892.37|1091
1645453500000|2022-02-21 14:25:00|1894.41|1893.91|1894.23|1893.73|1894.43|1893.98|1893.36|1892.93|682
1645453800000|2022-02-21 14:30:00|1894.09|1893.79|1894.53|1894.03|1894.78|1894.43|1893.35|1892.96|834
1645454100000|2022-02-21 14:35:00|1894.54|1894.04|1893.87|1893.57|1894.74|1894.4|1893.65|1893.27|742
1645454400000|2022-02-21 14:40:00|1893.85|1893.55|1895.33|1894.83|1895.33|1894.93|1893.7|1893.29|837
1645454700000|2022-02-21 14:45:00|1895.34|1894.84|1896.21|1895.91|1897.29|1896.99|1895.11|1894.71|1083
1645455000000|2022-02-21 14:50:00|1896.2|1895.9|1895.47|1895.17|1896.31|1895.94|1895.13|1894.73|817
1645455300000|2022-02-21 14:55:00|1895.45|1895.15|1895.31|1895.01|1895.57|1895.22|1894.96|1894.57|702
1645455600000|2022-02-21 15:00:00|1895.32|1895.02|1895.42|1894.92|1895.75|1895.43|1894.19|1893.89|929
1645455900000|2022-02-21 15:05:00|1895.41|1894.91|1894.73|1894.43|1895.75|1895.34|1894.57|1894.16|838
1645456200000|2022-02-21 15:10:00|1894.62|1894.32|1894.42|1893.92|1894.89|1894.5|1894.1|1893.7|669
1645456500000|2022-02-21 15:15:00|1894.32|1894.02|1893.93|1893.63|1894.49|1894.1|1893.76|1893.37|662
1645456800000|2022-02-21 15:20:00|1893.9|1893.6|1893.67|1893.17|1894.43|1894|1893.08|1892.64|817
1645457100000|2022-02-21 15:25:00|1893.66|1893.16|1893.92|1893.42|1894.74|1894.35|1893.08|1892.67|864
1645457400000|2022-02-21 15:30:00|1893.94|1893.44|1895.36|1895.06|1895.52|1895.22|1893.68|1893.31|746
1645457700000|2022-02-21 15:35:00|1895.34|1895.04|1895.84|1895.54|1895.88|1895.58|1895.09|1894.79|497
1645458000000|2022-02-21 15:40:00|1895.82|1895.52|1895.67|1895.37|1896.49|1896.19|1895.61|1895.28|489
1645458300000|2022-02-21 15:45:00|1895.66|1895.36|1895.48|1895.18|1895.71|1895.38|1895.15|1894.78|509
1645458600000|2022-02-21 15:50:00|1895.49|1895.19|1895.86|1895.56|1896.06|1895.71|1895.37|1895|493
1645458900000|2022-02-21 15:55:00|1895.88|1895.58|1895.59|1895.29|1896.22|1895.84|1895.52|1895.19|504
1645459200000|2022-02-21 16:00:00|1895.56|1895.26|1896.66|1896.16|1896.81|1896.41|1895.56|1895.26|592
1645459500000|2022-02-21 16:05:00|1896.64|1896.14|1896.45|1896.15|1896.96|1896.53|1896.39|1896|412
1645459800000|2022-02-21 16:10:00|1896.44|1896.14|1896.9|1896.6|1897.07|1896.71|1896.39|1896.02|398
1645460100000|2022-02-21 16:15:00|1896.88|1896.58|1897.01|1896.51|1897.08|1896.71|1895.99|1895.59|579
1645460400000|2022-02-21 16:20:00|1896.9|1896.6|1896.98|1896.68|1897.34|1897.02|1896.59|1896.29|403
1645460700000|2022-02-21 16:25:00|1896.97|1896.67|1896.63|1896.33|1897.09|1896.69|1896.49|1896.08|443
1645461000000|2022-02-21 16:30:00|1896.64|1896.34|1896.59|1896.29|1896.87|1896.48|1895.88|1895.53|389
1645461300000|2022-02-21 16:35:00|1896.57|1896.27|1896.39|1896.09|1896.74|1896.34|1896.18|1895.86|286
1645461600000|2022-02-21 16:40:00|1896.48|1895.98|1896.68|1896.18|1896.75|1896.35|1896.31|1895.93|285
1645461900000|2022-02-21 16:45:00|1896.67|1896.17|1896.33|1895.83|1896.81|1896.43|1895.95|1895.55|409
1645462200000|2022-02-21 16:50:00|1896.21|1895.91|1896.48|1895.98|1896.51|1896.12|1896.07|1895.67|301
1645462500000|2022-02-21 16:55:00|1896.53|1896.03|1896.83|1896.33|1896.87|1896.52|1896.23|1895.85|430
1645462800000|2022-02-21 17:00:00|1896.81|1896.31|1896.37|1895.87|1896.89|1896.48|1896.14|1895.77|402
1645463100000|2022-02-21 17:05:00|1896.36|1895.86|1896.43|1895.93|1896.66|1896.19|1896.11|1895.74|381
1645463400000|2022-02-21 17:10:00|1896.42|1895.92|1896.26|1895.76|1896.45|1896.01|1895.94|1895.52|352
1645463700000|2022-02-21 17:15:00|1896.28|1895.78|1896.19|1895.89|1896.28|1895.9|1895.83|1895.43|233
1645464000000|2022-02-21 17:20:00|1896.2|1895.9|1896.87|1896.37|1897.19|1896.89|1895.92|1895.62|519
1645464300000|2022-02-21 17:25:00|1896.79|1896.49|1896.51|1896.01|1896.99|1896.58|1896.38|1895.97|356
1645464600000|2022-02-21 17:30:00|1896.5|1896|1896.51|1896.01|1896.62|1896.19|1896.08|1895.69|424
1645464900000|2022-02-21 17:35:00|1896.55|1896.05|1896.75|1896.25|1896.95|1896.55|1896.43|1896.02|351
1645465200000|2022-02-21 17:40:00|1896.63|1896.33|1897.43|1896.93|1897.43|1896.99|1896.31|1895.95|402
1645465500000|2022-02-21 17:45:00|1897.44|1896.94|1897.81|1897.31|1897.97|1897.6|1897.31|1896.89|543
1645465800000|2022-02-21 17:50:00|1897.73|1897.43|1897.39|1897.09|1897.88|1897.54|1897.2|1896.86|465
1645466100000|2022-02-21 17:55:00|1897.35|1897.05|1897.95|1897.65|1898.08|1897.72|1897.29|1896.89|578
1645466400000|2022-02-21 18:00:00|1898.06|1897.56|1897.5|1897|1899.76|1899.46|1896.79|1896.39|735
1645466700000|2022-02-21 18:05:00|1897.46|1896.96|1897.64|1897.14|1898.09|1897.68|1897.09|1896.7|441
1645467000000|2022-02-21 18:10:00|1897.65|1897.15|1898.9|1898.6|1899.95|1899.62|1897.5|1897.09|678
1645467300000|2022-02-21 18:15:00|1898.92|1898.62|1899.51|1899.01|1900.21|1899.87|1898.6|1898.2|705
1645467600000|2022-02-21 18:20:00|1899.58|1899.08|1899.42|1898.92|1900.37|1900.07|1899.07|1898.57|375
1645467900000|2022-02-21 18:25:00|1899.48|1898.98|1900.54|1900.04|1900.57|1900.11|1899.39|1898.89|351
1645468200000|2022-02-21 18:30:00|1900.61|1900.11|1901.63|1901.13|1902.52|1902.02|1900.61|1900.11|577
1645468500000|2022-02-21 18:35:00|1901.67|1901.17|1900.71|1900.21|1901.68|1901.18|1900.39|1899.99|292
1645468800000|2022-02-21 18:40:00|1900.75|1900.25|1900.34|1899.84|1900.76|1900.26|1900.14|1899.64|271
1645469100000|2022-02-21 18:45:00|1900.36|1899.86|1901.47|1900.97|1901.61|1901.17|1900.34|1899.84|211
1645469400000|2022-02-21 18:50:00|1901.46|1900.96|1903.75|1903.25|1904.63|1904.15|1901.27|1900.95|604
1645469700000|2022-02-21 18:55:00|1903.77|1903.27|1905.13|1904.63|1905.31|1905.01|1903.04|1902.61|635
1645470000000|2022-02-21 19:00:00|1905.12|1904.62|1903.47|1902.97|1906.07|1905.57|1902.91|1902.42|740
1645470300000|2022-02-21 19:05:00|1903.44|1902.94|1902.19|1901.69|1903.59|1903.09|1901.56|1901.06|693
1645470600000|2022-02-21 19:10:00|1902.24|1901.74|1904.3|1903.8|1904.63|1904.13|1902.01|1901.51|603
1645470900000|2022-02-21 19:15:00|1904.31|1903.81|1905.51|1905.01|1905.68|1905.28|1903.94|1903.44|419
1645471200000|2022-02-21 19:20:00|1905.52|1905.02|1905.99|1905.49|1906.36|1905.86|1905.37|1904.87|367
1645471500000|2022-02-21 19:25:00|1905.94|1905.44|1904.48|1903.98|1905.95|1905.52|1903.76|1903.39|590
1645484400000|2022-02-21 23:00:00|1910.76|1908.35|1912.75|1912.25|1914.13|1913.43|1907.45|1905.81|1536
1645484700000|2022-02-21 23:05:00|1912.55|1912.05|1912.38|1911.88|1914.63|1914.13|1910.87|1910.37|1342
1645485000000|2022-02-21 23:10:00|1912.39|1911.89|1912.55|1912.05|1913.3|1912.6|1911.3|1910.8|948
1645485300000|2022-02-21 23:15:00|1912.57|1912.07|1911.19|1910.69|1913.55|1913.05|1910.85|1910.35|838
1645485600000|2022-02-21 23:20:00|1911.14|1910.64|1912.42|1911.92|1912.79|1912.29|1910.94|1910.44|741
1645485900000|2022-02-21 23:25:00|1912.43|1911.93|1910.31|1909.81|1912.67|1912.17|1910.03|1909.53|797
1645486200000|2022-02-21 23:30:00|1910.38|1909.88|1908.82|1908.32|1910.98|1910.48|1908.37|1907.87|1024
1645486500000|2022-02-21 23:35:00|1908.66|1908.16|1909.32|1908.82|1909.88|1909.38|1908.31|1907.81|805
1645486800000|2022-02-21 23:40:00|1909.33|1908.83|1910.72|1910.22|1911.28|1910.78|1909.28|1908.78|657
1645487100000|2022-02-21 23:45:00|1910.67|1910.17|1910.11|1909.61|1911.56|1911.06|1910.09|1909.59|727
1645487400000|2022-02-21 23:50:00|1910.08|1909.58|1909.57|1909.07|1910.3|1909.8|1909.47|1908.97|576
1645487700000|2022-02-21 23:55:00|1909.56|1909.06|1909.75|1909.25|1909.96|1909.46|1908.52|1908.02|657
1645488000000|2022-02-22 00:00:00|1909.74|1909.24|1911.32|1910.82|1912.1|1911.6|1909.68|1909.18|790
1645488300000|2022-02-22 00:05:00|1911.42|1910.92|1912.29|1911.79|1912.62|1912.12|1910.83|1910.33|931
1645488600000|2022-02-22 00:10:00|1912.3|1911.8|1913.69|1913.19|1913.93|1913.55|1912.11|1911.75|956
1645488900000|2022-02-22 00:15:00|1913.7|1913.2|1913.6|1913.1|1914.26|1913.87|1912.81|1912.31|953
1645489200000|2022-02-22 00:20:00|1913.61|1913.11|1911.58|1911.08|1913.66|1913.16|1911.45|1910.95|867
1645489500000|2022-02-22 00:25:00|1911.57|1911.07|1911.11|1910.61|1912.02|1911.59|1910.79|1910.29|713
1645489800000|2022-02-22 00:30:00|1911.12|1910.62|1910.04|1909.54|1911.35|1910.85|1909.47|1908.97|804
1645490100000|2022-02-22 00:35:00|1910.05|1909.55|1909.93|1909.43|1910.56|1910.06|1909.44|1909|584
1645490400000|2022-02-22 00:40:00|1909.91|1909.41|1910.15|1909.65|1910.84|1910.54|1909.91|1909.41|509
1645490700000|2022-02-22 00:45:00|1910.17|1909.67|1909.59|1909.09|1910.3|1909.8|1909.48|1908.98|530
1645491000000|2022-02-22 00:50:00|1909.6|1909.1|1908.94|1908.44|1909.87|1909.5|1908.72|1908.3|695
1645491300000|2022-02-22 00:55:00|1908.93|1908.43|1908.39|1907.89|1909.34|1908.9|1907.57|1907.07|914
1645491600000|2022-02-22 01:00:00|1908.4|1907.9|1907.32|1906.82|1910.21|1909.71|1906.82|1906.32|1498
1645491900000|2022-02-22 01:05:00|1907.36|1906.86|1906.51|1906.01|1908.26|1907.76|1905.68|1905.18|1389
1645492200000|2022-02-22 01:10:00|1906.48|1905.98|1906.6|1906.1|1906.68|1906.36|1905.75|1905.3|1050
1645492500000|2022-02-22 01:15:00|1906.61|1906.11|1906.4|1905.9|1908.02|1907.55|1906.31|1905.86|1166
1645492800000|2022-02-22 01:20:00|1906.42|1905.92|1906.88|1906.38|1907.01|1906.61|1905.61|1905.11|811
1645493100000|2022-02-22 01:25:00|1906.84|1906.34|1907.41|1906.91|1907.43|1907.04|1906.35|1905.98|911
1645493400000|2022-02-22 01:30:00|1907.4|1906.9|1907.14|1906.64|1907.68|1907.18|1906.69|1906.24|1124
1645493700000|2022-02-22 01:35:00|1907.02|1906.52|1910.81|1910.31|1910.91|1910.49|1906.87|1906.52|1282
1645494000000|2022-02-22 01:40:00|1910.82|1910.32|1910.22|1909.92|1911.43|1911.05|1910.17|1909.76|1162
1645494300000|2022-02-22 01:45:00|1910.24|1909.94|1909.56|1909.26|1910.39|1910|1909.54|1909.24|958
1645494600000|2022-02-22 01:50:00|1909.53|1909.23|1908.99|1908.49|1909.93|1909.44|1908.46|1907.96|1050
1645494900000|2022-02-22 01:55:00|1908.97|1908.47|1909.71|1909.21|1909.82|1909.32|1908.46|1907.97|853
1645495200000|2022-02-22 02:00:00|1909.72|1909.22|1909.43|1908.93|1909.92|1909.57|1909.17|1908.75|868
1645495500000|2022-02-22 02:05:00|1909.45|1908.95|1907.57|1907.27|1909.53|1909.03|1907.45|1907.08|1063
1645495800000|2022-02-22 02:10:00|1907.56|1907.26|1906.8|1906.3|1907.94|1907.55|1906.53|1906.19|1029
1645496100000|2022-02-22 02:15:00|1906.71|1906.41|1908.45|1907.95|1908.64|1908.23|1906.65|1906.25|787
1645496400000|2022-02-22 02:20:00|1908.43|1907.93|1909.87|1909.37|1909.94|1909.52|1908.34|1907.92|848
1645496700000|2022-02-22 02:25:00|1909.85|1909.35|1909.13|1908.63|1909.93|1909.54|1909.13|1908.63|589
1645497000000|2022-02-22 02:30:00|1909.16|1908.66|1908.29|1907.79|1909.41|1909.04|1908.09|1907.67|835
1645497300000|2022-02-22 02:35:00|1908.28|1907.78|1908.84|1908.34|1909.07|1908.57|1908.12|1907.76|735
1645497600000|2022-02-22 02:40:00|1908.83|1908.33|1908.67|1908.17|1908.92|1908.42|1907.74|1907.24|758
1645497900000|2022-02-22 02:45:00|1908.69|1908.19|1908.28|1907.98|1908.73|1908.25|1907.9|1907.49|850
1645498200000|2022-02-22 02:50:00|1908.29|1907.99|1908.57|1908.07|1909.37|1908.97|1908.17|1907.75|1131
1645498500000|2022-02-22 02:55:00|1908.58|1908.08|1909.85|1909.35|1910.03|1909.66|1908.57|1908.08|1125
1645498800000|2022-02-22 03:00:00|1909.76|1909.46|1910.08|1909.78|1910.66|1910.24|1909.76|1909.36|997
1645499100000|2022-02-22 03:05:00|1910.07|1909.77|1909.45|1908.95|1910.23|1909.87|1909.12|1908.73|872
1645499400000|2022-02-22 03:10:00|1909.44|1908.94|1909.03|1908.53|1909.84|1909.35|1908.96|1908.5|763
1645499700000|2022-02-22 03:15:00|1909.04|1908.54|1909.38|1908.88|1909.49|1909.13|1908.9|1908.4|648
1645500000000|2022-02-22 03:20:00|1909.4|1908.9|1909.35|1908.85|1909.82|1909.42|1909.23|1908.73|563
1645500300000|2022-02-22 03:25:00|1909.34|1908.84|1909.93|1909.43|1910.19|1909.69|1908.87|1908.46|704
1645500600000|2022-02-22 03:30:00|1909.94|1909.44|1910.18|1909.68|1910.46|1909.96|1909.79|1909.42|619
1645500900000|2022-02-22 03:35:00|1910.21|1909.71|1909.58|1909.08|1910.21|1909.71|1909.42|1909.05|565
1645501200000|2022-02-22 03:40:00|1909.56|1909.06|1909.64|1909.14|1909.76|1909.35|1908.82|1908.33|531
1645501500000|2022-02-22 03:45:00|1909.62|1909.12|1909.87|1909.37|1910.16|1909.75|1909.62|1909.12|516
1645501800000|2022-02-22 03:50:00|1909.89|1909.39|1908.95|1908.45|1909.91|1909.52|1908.79|1908.42|636
1645502100000|2022-02-22 03:55:00|1908.96|1908.46|1908.83|1908.33|1909.05|1908.66|1908.39|1907.99|602
1645502400000|2022-02-22 04:00:00|1908.86|1908.36|1908.68|1908.18|1909.05|1908.66|1908.38|1908.05|676
1645502700000|2022-02-22 04:05:00|1908.69|1908.19|1908.63|1908.13|1908.94|1908.54|1908.51|1908.07|531
1645503000000|2022-02-22 04:10:00|1908.65|1908.15|1908.64|1908.14|1909.02|1908.52|1908.43|1908.02|443
1645503300000|2022-02-22 04:15:00|1908.63|1908.13|1909.05|1908.55|1909.21|1908.71|1908.53|1908.09|410
1645503600000|2022-02-22 04:20:00|1909.04|1908.54|1908.6|1908.1|1909.08|1908.63|1908.5|1908|338
1645503900000|2022-02-22 04:25:00|1908.61|1908.11|1908.43|1907.93|1908.89|1908.39|1908.3|1907.8|429
1645504200000|2022-02-22 04:30:00|1908.41|1907.91|1908.36|1907.86|1908.55|1908.05|1907.62|1907.12|533
1645504500000|2022-02-22 04:35:00|1908.38|1907.88|1909|1908.5|1909.13|1908.63|1908.27|1907.84|406
1645504800000|2022-02-22 04:40:00|1908.99|1908.49|1908.65|1908.15|1909|1908.5|1908.6|1908.1|342
1645505100000|2022-02-22 04:45:00|1908.71|1908.21|1908.68|1908.18|1908.76|1908.26|1908.31|1907.9|430
1645505400000|2022-02-22 04:50:00|1908.78|1908.28|1908.1|1907.6|1908.78|1908.28|1907.9|1907.5|461
1645505700000|2022-02-22 04:55:00|1908.11|1907.61|1908.1|1907.6|1908.22|1907.72|1907.59|1907.09|465
1645506000000|2022-02-22 05:00:00|1908.11|1907.61|1907.99|1907.49|1908.46|1907.96|1907.9|1907.47|437
1645506300000|2022-02-22 05:05:00|1907.98|1907.48|1907.88|1907.38|1908.01|1907.56|1907.73|1907.28|457
1645506600000|2022-02-22 05:10:00|1907.87|1907.37|1908.57|1908.07|1908.81|1908.39|1907.85|1907.35|424
1645506900000|2022-02-22 05:15:00|1908.58|1908.08|1908.93|1908.43|1908.98|1908.64|1908.36|1907.95|354
1645507200000|2022-02-22 05:20:00|1908.9|1908.4|1908.92|1908.42|1909.16|1908.66|1908.71|1908.26|360
1645507500000|2022-02-22 05:25:00|1908.91|1908.41|1908.48|1907.98|1909.11|1908.72|1908.29|1907.94|474
1645507800000|2022-02-22 05:30:00|1908.51|1908.01|1908.61|1908.11|1909.03|1908.62|1908.39|1907.96|663
1645508100000|2022-02-22 05:35:00|1908.6|1908.1|1908.91|1908.41|1908.91|1908.51|1908.19|1907.8|461
1645508400000|2022-02-22 05:40:00|1908.88|1908.38|1909.69|1909.19|1910.01|1909.51|1908.6|1908.13|709
1645508700000|2022-02-22 05:45:00|1909.72|1909.22|1910.5|1910|1910.54|1910.04|1909.69|1909.19|621
1645509000000|2022-02-22 05:50:00|1910.51|1910.01|1909.57|1909.07|1910.57|1910.1|1909.14|1908.67|607
1645509300000|2022-02-22 05:55:00|1909.55|1909.05|1910.46|1909.96|1910.69|1910.19|1909.2|1908.7|773
1645509600000|2022-02-22 06:00:00|1910.45|1909.95|1910.58|1910.08|1910.61|1910.11|1909.92|1909.42|712
1645509900000|2022-02-22 06:05:00|1910.57|1910.07|1910.21|1909.71|1911.62|1911.12|1910.18|1909.68|789
1645510200000|2022-02-22 06:10:00|1910.23|1909.73|1910.17|1909.67|1910.54|1910.04|1909.84|1909.34|867
1645510500000|2022-02-22 06:15:00|1910.15|1909.65|1909.92|1909.42|1910.3|1909.8|1909.65|1909.19|690
1645510800000|2022-02-22 06:20:00|1909.85|1909.55|1909.81|1909.31|1909.92|1909.55|1909.31|1908.9|532
1645511100000|2022-02-22 06:25:00|1909.82|1909.32|1910.11|1909.61|1910.35|1909.85|1909.71|1909.21|605
1645511400000|2022-02-22 06:30:00|1910.12|1909.62|1910.7|1910.2|1910.84|1910.34|1909.84|1909.37|548
1645511700000|2022-02-22 06:35:00|1910.69|1910.19|1909.62|1909.12|1910.71|1910.21|1909.44|1909.02|704
1645512000000|2022-02-22 06:40:00|1909.61|1909.11|1909.26|1908.76|1909.84|1909.52|1908.84|1908.41|778
1645512300000|2022-02-22 06:45:00|1909.43|1908.93|1909.69|1909.19|1909.93|1909.43|1909.23|1908.75|659
1645512600000|2022-02-22 06:50:00|1909.7|1909.2|1909.44|1908.94|1909.91|1909.43|1908.96|1908.56|1031
1645512900000|2022-02-22 06:55:00|1909.43|1908.93|1910.33|1909.83|1910.59|1910.09|1908.76|1908.26|1007
1645513200000|2022-02-22 07:00:00|1910.32|1909.82|1911.61|1911.11|1911.65|1911.22|1910.2|1909.7|1062
1645513500000|2022-02-22 07:05:00|1911.62|1911.12|1910.61|1910.11|1911.73|1911.29|1910.32|1909.91|953
1645513800000|2022-02-22 07:10:00|1910.56|1910.06|1911.64|1911.14|1912.42|1912.07|1910.56|1910.06|954
1645514100000|2022-02-22 07:15:00|1911.75|1911.25|1911.73|1911.23|1912.29|1911.86|1911.41|1910.91|882
1645514400000|2022-02-22 07:20:00|1911.68|1911.18|1912.35|1911.85|1912.78|1912.46|1910.58|1910.08|1097
1645514700000|2022-02-22 07:25:00|1912.37|1911.87|1912.57|1912.07|1913.62|1913.12|1911.83|1911.33|1099
1645515000000|2022-02-22 07:30:00|1912.59|1912.09|1912.52|1912.02|1912.74|1912.38|1911.75|1911.25|984
1645515300000|2022-02-22 07:35:00|1912.53|1912.03|1911.59|1911.09|1912.54|1912.09|1911.32|1910.82|891
1645515600000|2022-02-22 07:40:00|1911.6|1911.1|1911.74|1911.24|1912.27|1911.77|1910.99|1910.59|1059
1645515900000|2022-02-22 07:45:00|1911.71|1911.21|1909.87|1909.37|1911.91|1911.41|1909.59|1909.09|1119
1645516200000|2022-02-22 07:50:00|1909.85|1909.35|1908.95|1908.45|1909.94|1909.44|1908.51|1908.01|1287
1645516500000|2022-02-22 07:55:00|1908.97|1908.47|1908.91|1908.61|1909.36|1908.91|1907.53|1907.23|1183
1645516800000|2022-02-22 08:00:00|1908.88|1908.58|1910.24|1909.74|1910.48|1910.06|1907.47|1906.99|1124
1645517100000|2022-02-22 08:05:00|1910.28|1909.78|1910.07|1909.57|1911.08|1910.58|1909.35|1908.85|1182
1645517400000|2022-02-22 08:10:00|1910.04|1909.54|1911.03|1910.53|1912.01|1911.65|1909.88|1909.48|1312
1645517700000|2022-02-22 08:15:00|1911.04|1910.54|1906.82|1906.52|1911.34|1910.87|1906.81|1906.51|1459
1645518000000|2022-02-22 08:20:00|1906.8|1906.5|1907.17|1906.67|1908.36|1908|1906.58|1906.13|1396
1645518300000|2022-02-22 08:25:00|1907.06|1906.76|1905.03|1904.73|1907.78|1907.38|1904.09|1903.73|1338
1645518600000|2022-02-22 08:30:00|1905.01|1904.71|1903.3|1903|1905.68|1905.27|1901.94|1901.63|1505
1645518900000|2022-02-22 08:35:00|1903.31|1903.01|1904.4|1903.9|1904.69|1904.32|1903.08|1902.7|1210
1645519200000|2022-02-22 08:40:00|1904.41|1903.91|1904.4|1904.1|1904.53|1904.13|1902.8|1902.42|1276
1645519500000|2022-02-22 08:45:00|1904.39|1904.09|1903.18|1902.68|1904.73|1904.38|1903.03|1902.63|1090
1645519800000|2022-02-22 08:50:00|1903.17|1902.67|1901.55|1901.25|1903.57|1903.18|1901.2|1900.81|1363
1645520100000|2022-02-22 08:55:00|1901.62|1901.12|1896.8|1896.3|1901.76|1901.39|1896.16|1895.66|1373
1645520400000|2022-02-22 09:00:00|1896.79|1896.29|1899.01|1898.51|1899.75|1899.35|1896.58|1896.24|1513
1645520700000|2022-02-22 09:05:00|1899.03|1898.53|1899.14|1898.64|1900.01|1899.64|1898.33|1897.83|1141
1645521000000|2022-02-22 09:10:00|1899.13|1898.63|1900.32|1900.02|1900.46|1900.09|1897.98|1897.68|1242
1645521300000|2022-02-22 09:15:00|1900.31|1900.01|1899.37|1898.87|1900.51|1900.21|1897.71|1897.21|1244
1645521600000|2022-02-22 09:20:00|1899.35|1898.85|1900.38|1899.88|1901.01|1900.6|1899.34|1898.84|1098
1645521900000|2022-02-22 09:25:00|1900.35|1899.85|1901.22|1900.72|1901.81|1901.51|1900.31|1899.85|1066
1645522200000|2022-02-22 09:30:00|1901.23|1900.73|1902.14|1901.84|1902.28|1901.98|1900.52|1900.15|1071
1645522500000|2022-02-22 09:35:00|1902.13|1901.83|1900.4|1899.9|1902.13|1901.83|1900.3|1899.89|944
1645522800000|2022-02-22 09:40:00|1900.21|1899.91|1900.47|1900.17|1900.76|1900.46|1899.26|1898.96|893
1645523100000|2022-02-22 09:45:00|1900.48|1900.18|1900.51|1900.01|1901.11|1900.76|1899.95|1899.55|930
1645523400000|2022-02-22 09:50:00|1900.52|1900.02|1900.5|1900|1900.71|1900.36|1899.15|1898.77|1128
1645523700000|2022-02-22 09:55:00|1900.51|1900.01|1900.83|1900.53|1901.11|1900.73|1899.8|1899.44|1113
1645524000000|2022-02-22 10:00:00|1900.86|1900.56|1900.44|1899.94|1901.21|1900.85|1900.03|1899.65|1216
1645524300000|2022-02-22 10:05:00|1900.46|1899.96|1901.08|1900.58|1901.41|1901.02|1900.03|1899.64|1000
1645524600000|2022-02-22 10:10:00|1901.07|1900.57|1899.86|1899.36|1901.26|1900.88|1899.35|1898.95|1191
1645524900000|2022-02-22 10:15:00|1899.85|1899.35|1898.49|1897.99|1900.2|1899.83|1897.97|1897.59|1030
1645525200000|2022-02-22 10:20:00|1898.48|1897.98|1896.31|1895.81|1898.54|1898.2|1895.05|1894.65|1375
1645525500000|2022-02-22 10:25:00|1896.3|1895.8|1897.14|1896.84|1897.29|1896.94|1894.98|1894.56|1128
1645525800000|2022-02-22 10:30:00|1897.18|1896.88|1895.69|1895.39|1897.42|1897.04|1895.6|1895.17|1173
1645526100000|2022-02-22 10:35:00|1895.73|1895.43|1895.73|1895.23|1896.51|1896.12|1894.45|1894.14|1406
1645526400000|2022-02-22 10:40:00|1895.86|1895.36|1896.54|1896.04|1898|1897.6|1895.61|1895.11|1400
1645526700000|2022-02-22 10:45:00|1896.55|1896.05|1894.93|1894.43|1896.62|1896.2|1894.25|1893.79|1271
1645527000000|2022-02-22 10:50:00|1894.94|1894.44|1894.49|1893.99|1895.36|1895.06|1894.2|1893.84|1275
1645527300000|2022-02-22 10:55:00|1894.55|1894.05|1896.76|1896.46|1897.21|1896.82|1894.34|1894.02|1305
1645527600000|2022-02-22 11:00:00|1896.68|1896.38|1895.19|1894.89|1897.1|1896.66|1894.88|1894.44|1175
1645527900000|2022-02-22 11:05:00|1895.29|1894.79|1897.84|1897.54|1897.84|1897.54|1895.1|1894.73|1283
1645528200000|2022-02-22 11:10:00|1897.8|1897.5|1897.05|1896.75|1898.5|1898.14|1896.94|1896.44|1197
1645528500000|2022-02-22 11:15:00|1897.06|1896.76|1896.53|1896.03|1897.68|1897.28|1896.16|1895.76|1033
1645528800000|2022-02-22 11:20:00|1896.52|1896.02|1894.51|1894.01|1896.55|1896.14|1894.39|1893.9|1108
1645529100000|2022-02-22 11:25:00|1894.53|1894.03|1894.72|1894.22|1894.86|1894.44|1893.38|1892.99|1091
1645529400000|2022-02-22 11:30:00|1894.74|1894.24|1895.95|1895.45|1896.02|1895.61|1894.6|1894.2|1058
1645529700000|2022-02-22 11:35:00|1895.94|1895.44|1896.91|1896.41|1897.95|1897.52|1895.82|1895.41|1144
1645530000000|2022-02-22 11:40:00|1896.94|1896.44|1895.08|1894.78|1896.97|1896.58|1894.96|1894.47|1097
1645530300000|2022-02-22 11:45:00|1895.07|1894.77|1894.52|1894.22|1895.3|1894.87|1893.84|1893.4|1050
1645530600000|2022-02-22 11:50:00|1894.53|1894.23|1892.26|1891.76|1894.67|1894.33|1891.65|1891.27|1365
1645530900000|2022-02-22 11:55:00|1892.23|1891.73|1894.07|1893.77|1894.47|1894.04|1891.99|1891.59|1258
1645531200000|2022-02-22 12:00:00|1894.05|1893.75|1895.54|1895.04|1895.62|1895.26|1893.96|1893.66|1313
1645531500000|2022-02-22 12:05:00|1895.56|1895.06|1895.96|1895.46|1896.58|1896.28|1895.18|1894.79|971
1645531800000|2022-02-22 12:10:00|1896.03|1895.73|1896.06|1895.76|1896.69|1896.26|1895.72|1895.23|1040
1645532100000|2022-02-22 12:15:00|1896.07|1895.77|1895.91|1895.41|1896.62|1896.23|1895.31|1894.89|844
1645532400000|2022-02-22 12:20:00|1895.74|1895.44|1896.65|1896.15|1897.9|1897.45|1895.46|1895.05|1119
1645532700000|2022-02-22 12:25:00|1896.64|1896.14|1897.25|1896.75|1897.6|1897.12|1896.31|1895.91|862
1645533000000|2022-02-22 12:30:00|1897.23|1896.73|1897.44|1896.94|1899.02|1898.72|1897|1896.7|1051
1645533300000|2022-02-22 12:35:00|1897.38|1896.88|1899.94|1899.64|1900.02|1899.66|1897.27|1896.86|1191
1645533600000|2022-02-22 12:40:00|1899.93|1899.63|1899.27|1898.77|1900.45|1900.08|1898.82|1898.5|1060
1645533900000|2022-02-22 12:45:00|1899.16|1898.86|1899.74|1899.24|1899.9|1899.55|1898.53|1898.05|867
1645534200000|2022-02-22 12:50:00|1899.73|1899.23|1899.43|1898.93|1899.73|1899.4|1898.86|1898.4|916
1645534500000|2022-02-22 12:55:00|1899.45|1898.95|1899.79|1899.29|1899.95|1899.65|1899.04|1898.65|914
1645534800000|2022-02-22 13:00:00|1899.81|1899.31|1898.82|1898.52|1900.25|1899.82|1898.03|1897.73|1415
1645535100000|2022-02-22 13:05:00|1898.81|1898.51|1899.25|1898.95|1899.74|1899.39|1898.06|1897.63|1274
1645535400000|2022-02-22 13:10:00|1899.34|1898.84|1899.49|1899.19|1899.78|1899.4|1898.91|1898.51|1055
1645535700000|2022-02-22 13:15:00|1899.6|1899.1|1900.15|1899.85|1901.01|1900.68|1898.8|1898.41|1287
1645536000000|2022-02-22 13:20:00|1900.63|1900.33|1900.82|1900.52|1901.38|1900.93|1898.81|1898.42|1403
1645536300000|2022-02-22 13:25:00|1900.79|1900.49|1902.63|1902.13|1902.96|1902.56|1899.33|1898.96|1462
1645536600000|2022-02-22 13:30:00|1902.58|1902.08|1905.02|1904.72|1906.3|1905.91|1902.43|1902.01|1716
1645536900000|2022-02-22 13:35:00|1905.01|1904.71|1902.47|1902.17|1905.22|1904.85|1902.22|1901.83|1461
1645537200000|2022-02-22 13:40:00|1902.46|1902.16|1901.91|1901.61|1902.67|1902.37|1900.85|1900.49|1384
1645537500000|2022-02-22 13:45:00|1901.92|1901.62|1902.07|1901.57|1902.7|1902.34|1901.1|1900.71|1232
1645537800000|2022-02-22 13:50:00|1902.09|1901.59|1902.21|1901.71|1903.18|1902.8|1901.58|1901.21|1063
1645538100000|2022-02-22 13:55:00|1902.08|1901.78|1902.48|1901.98|1903.21|1902.89|1902.08|1901.78|1081
1645538400000|2022-02-22 14:00:00|1902.53|1902.03|1902.91|1902.61|1903.5|1903.1|1901.89|1901.52|1229
1645538700000|2022-02-22 14:05:00|1902.89|1902.59|1903.62|1903.32|1904.23|1903.88|1902.43|1902.07|1085
1645539000000|2022-02-22 14:10:00|1903.56|1903.26|1903.9|1903.6|1904.39|1903.99|1902.72|1902.31|997
1645539300000|2022-02-22 14:15:00|1903.89|1903.59|1904.13|1903.63|1904.55|1904.16|1903.37|1902.97|981
1645539600000|2022-02-22 14:20:00|1904.11|1903.61|1903.57|1903.27|1904.73|1904.43|1903.25|1902.95|963
1645539900000|2022-02-22 14:25:00|1903.67|1903.17|1903.1|1902.6|1904.15|1903.81|1902.79|1902.37|950
1645540200000|2022-02-22 14:30:00|1902.99|1902.69|1904.49|1904.19|1904.97|1904.64|1902.75|1902.35|1573
1645540500000|2022-02-22 14:35:00|1904.48|1904.18|1905.18|1904.88|1907.44|1907.06|1904.45|1904.09|1685
1645540800000|2022-02-22 14:40:00|1905.19|1904.89|1903.75|1903.25|1905.6|1905.24|1902.65|1902.35|1452
1645541100000|2022-02-22 14:45:00|1903.28|1902.78|1902.2|1901.7|1903.74|1903.24|1901.04|1900.74|1688
1645541400000|2022-02-22 14:50:00|1902.19|1901.69|1902.68|1902.38|1902.79|1902.39|1901.15|1900.73|1373
1645541700000|2022-02-22 14:55:00|1902.76|1902.46|1901.75|1901.25|1902.92|1902.6|1901.07|1900.71|1191
1645542000000|2022-02-22 15:00:00|1901.71|1901.21|1901.83|1901.53|1903.51|1903.21|1900.9|1900.5|1584
1645542300000|2022-02-22 15:05:00|1901.71|1901.41|1898.95|1898.65|1902.12|1901.78|1898.49|1898.11|1570
1645542600000|2022-02-22 15:10:00|1898.93|1898.63|1899.69|1899.39|1900.02|1899.68|1897.29|1896.94|1589
1645542900000|2022-02-22 15:15:00|1899.68|1899.38|1898.81|1898.51|1900.16|1899.79|1898.7|1898.33|1241
1645543200000|2022-02-22 15:20:00|1898.8|1898.5|1898.94|1898.64|1899.78|1899.39|1897.07|1896.77|1372
1645543500000|2022-02-22 15:25:00|1898.92|1898.62|1896.89|1896.59|1899.6|1899.3|1896.74|1896.44|1227
1645543800000|2022-02-22 15:30:00|1896.94|1896.64|1898.15|1897.65|1898.32|1898.02|1896.36|1896.02|1331
1645544100000|2022-02-22 15:35:00|1898.07|1897.77|1898.62|1898.12|1899.02|1898.69|1897.04|1896.69|1229
1645544400000|2022-02-22 15:40:00|1898.61|1898.11|1898.3|1898|1899.84|1899.5|1898.19|1897.89|1367
1645544700000|2022-02-22 15:45:00|1898.29|1897.99|1894.72|1894.42|1898.65|1898.31|1894.69|1894.39|1561
1645545000000|2022-02-22 15:50:00|1894.71|1894.41|1895.89|1895.59|1896.11|1895.74|1894.1|1893.8|1399
1645545300000|2022-02-22 15:55:00|1895.86|1895.56|1898.09|1897.79|1898.47|1898.13|1895.81|1895.42|1415
1645545600000|2022-02-22 16:00:00|1898.05|1897.75|1897.7|1897.4|1898.23|1897.93|1897.07|1896.77|1261
1645545900000|2022-02-22 16:05:00|1897.83|1897.33|1899.24|1898.74|1899.44|1899.05|1897.6|1897.26|1281
1645546200000|2022-02-22 16:10:00|1899.21|1898.71|1899.79|1899.29|1899.81|1899.49|1898.75|1898.45|1072
1645546500000|2022-02-22 16:15:00|1899.7|1899.4|1900.91|1900.61|1901.04|1900.67|1899.58|1899.22|1058
1645546800000|2022-02-22 16:20:00|1900.94|1900.64|1900.58|1900.08|1901.95|1901.56|1900.27|1899.88|1056
1645547100000|2022-02-22 16:25:00|1900.59|1900.09|1901.89|1901.39|1901.89|1901.52|1900.26|1899.93|1069
1645547400000|2022-02-22 16:30:00|1901.91|1901.41|1901.89|1901.59|1902.6|1902.23|1900.64|1900.34|1303
1645547700000|2022-02-22 16:35:00|1902|1901.5|1902.14|1901.84|1902.81|1902.41|1901.82|1901.45|997
1645548000000|2022-02-22 16:40:00|1902.13|1901.83|1902.15|1901.85|1903.6|1903.3|1901.74|1901.37|1157
1645548300000|2022-02-22 16:45:00|1902.16|1901.86|1902.47|1902.17|1903.13|1902.83|1902.16|1901.86|892
1645548600000|2022-02-22 16:50:00|1902.46|1902.16|1902.79|1902.49|1903.19|1902.85|1902.31|1902.01|913
1645548900000|2022-02-22 16:55:00|1902.83|1902.53|1903.49|1903.19|1903.84|1903.49|1902.67|1902.37|982
1645549200000|2022-02-22 17:00:00|1903.55|1903.25|1903.48|1903.18|1903.82|1903.48|1902.69|1902.37|966
1645549500000|2022-02-22 17:05:00|1903.47|1903.17|1903.41|1903.11|1903.91|1903.52|1903.05|1902.75|783
1645549800000|2022-02-22 17:10:00|1903.4|1903.1|1902.67|1902.37|1903.73|1903.37|1902.6|1902.27|832
1645550100000|2022-02-22 17:15:00|1902.66|1902.36|1903.38|1903.08|1904.13|1903.83|1902.56|1902.17|820
1645550400000|2022-02-22 17:20:00|1903.34|1903.04|1902.47|1902.17|1903.46|1903.13|1902.32|1901.94|664
1645550700000|2022-02-22 17:25:00|1902.46|1902.16|1903.57|1903.07|1903.59|1903.21|1902.17|1901.78|700
1645551000000|2022-02-22 17:30:00|1903.61|1903.11|1903.96|1903.66|1903.99|1903.67|1902.98|1902.58|711
1645551300000|2022-02-22 17:35:00|1904.06|1903.56|1903.56|1903.06|1904.15|1903.85|1903.28|1902.88|756
1645551600000|2022-02-22 17:40:00|1903.55|1903.05|1903.53|1903.23|1904.14|1903.82|1903.22|1902.83|919
1645551900000|2022-02-22 17:45:00|1903.52|1903.22|1904.4|1904.1|1904.77|1904.39|1903.34|1903|953
1645552200000|2022-02-22 17:50:00|1904.37|1904.07|1903.82|1903.32|1904.46|1904.1|1903.26|1902.92|851
1645552500000|2022-02-22 17:55:00|1903.81|1903.31|1903.74|1903.24|1904.02|1903.63|1903.39|1903.01|833
1645552800000|2022-02-22 18:00:00|1903.45|1903.15|1904.18|1903.68|1904.43|1904.01|1903.04|1902.6|992
1645553100000|2022-02-22 18:05:00|1904.2|1903.7|1905.03|1904.73|1905.35|1905|1903.7|1903.32|1073
1645553400000|2022-02-22 18:10:00|1905.04|1904.74|1904.18|1903.88|1905.31|1904.93|1904.18|1903.84|925
1645553700000|2022-02-22 18:15:00|1904.21|1903.91|1904.23|1903.93|1904.7|1904.34|1903.97|1903.57|916
1645554000000|2022-02-22 18:20:00|1904.22|1903.92|1905.33|1904.83|1905.47|1905.17|1904.17|1903.77|918
1645554300000|2022-02-22 18:25:00|1905.36|1905.06|1905.58|1905.28|1905.98|1905.62|1904.86|1904.51|1059
1645554600000|2022-02-22 18:30:00|1905.44|1905.14|1904.48|1903.98|1905.44|1905.14|1904.25|1903.9|1008
1645554900000|2022-02-22 18:35:00|1904.49|1903.99|1903.33|1903.03|1904.55|1904.24|1903.26|1902.89|744
1645555200000|2022-02-22 18:40:00|1903.42|1902.92|1903.7|1903.4|1904.09|1903.73|1903.3|1902.92|768
1645555500000|2022-02-22 18:45:00|1903.69|1903.39|1902.77|1902.47|1903.71|1903.39|1902.75|1902.36|789
1645555800000|2022-02-22 18:50:00|1902.78|1902.48|1903.4|1902.9|1904|1903.61|1902.74|1902.35|805
1645556100000|2022-02-22 18:55:00|1903.31|1903.01|1903.87|1903.37|1904.07|1903.73|1902.79|1902.43|877
1645556400000|2022-02-22 19:00:00|1903.77|1903.47|1903.63|1903.33|1903.93|1903.63|1903|1902.66|804
1645556700000|2022-02-22 19:05:00|1903.64|1903.34|1903.93|1903.63|1904.16|1903.81|1903.12|1902.82|727
1645557000000|2022-02-22 19:10:00|1903.91|1903.61|1903.59|1903.09|1904.22|1903.88|1903.3|1902.9|782
1645557300000|2022-02-22 19:15:00|1903.58|1903.08|1903.52|1903.22|1903.95|1903.62|1903.13|1902.75|760
1645557600000|2022-02-22 19:20:00|1903.51|1903.21|1902.84|1902.54|1904.87|1904.45|1902.54|1902.18|973
1645557900000|2022-02-22 19:25:00|1902.86|1902.56|1902.67|1902.17|1903.55|1903.16|1901.75|1901.45|1418
1645558200000|2022-02-22 19:30:00|1902.55|1902.25|1901.52|1901.02|1902.84|1902.49|1900.85|1900.55|1186
1645558500000|2022-02-22 19:35:00|1901.51|1901.01|1903.22|1902.92|1903.39|1903.07|1900.48|1900.09|1047
1645558800000|2022-02-22 19:40:00|1903.23|1902.93|1902.86|1902.56|1903.54|1903.21|1902.34|1902.02|920
1645559100000|2022-02-22 19:45:00|1902.87|1902.57|1902.36|1902.06|1903.21|1902.82|1901.94|1901.64|900
1645559400000|2022-02-22 19:50:00|1902.35|1902.05|1901.49|1901.19|1902.99|1902.69|1901.23|1900.93|1013
1645559700000|2022-02-22 19:55:00|1901.59|1901.09|1901.81|1901.51|1901.94|1901.54|1900.79|1900.47|986
1645560000000|2022-02-22 20:00:00|1901.6|1901.3|1899.89|1899.59|1901.99|1901.58|1899.78|1899.4|948
1645560300000|2022-02-22 20:05:00|1899.88|1899.58|1898.73|1898.43|1900.03|1899.69|1898.61|1898.28|911
1645560600000|2022-02-22 20:10:00|1898.76|1898.46|1898.99|1898.69|1899.73|1899.33|1897.88|1897.48|989
1645560900000|2022-02-22 20:15:00|1899|1898.7|1900.41|1900.11|1900.72|1900.37|1898.67|1898.37|902
1645561200000|2022-02-22 20:20:00|1900.4|1900.1|1900.52|1900.22|1901.31|1900.91|1900.26|1899.88|832
1645561500000|2022-02-22 20:25:00|1900.55|1900.25|1900.21|1899.91|1900.93|1900.55|1900.12|1899.77|692
1645561800000|2022-02-22 20:30:00|1900.26|1899.96|1900.76|1900.46|1901.25|1900.92|1900.14|1899.83|789
1645562100000|2022-02-22 20:35:00|1900.69|1900.39|1900.37|1900.07|1901.15|1900.79|1900.18|1899.88|655
1645562400000|2022-02-22 20:40:00|1900.4|1900.1|1901|1900.7|1901.27|1900.92|1900.18|1899.88|704
1645562700000|2022-02-22 20:45:00|1900.99|1900.69|1900.75|1900.45|1901.21|1900.85|1900.66|1900.34|568
1645563000000|2022-02-22 20:50:00|1900.81|1900.51|1901.55|1901.05|1901.61|1901.24|1900.7|1900.33|932
1645563300000|2022-02-22 20:55:00|1901.47|1901.17|1900.8|1900.3|1901.61|1901.28|1900.64|1900.25|963
1645563600000|2022-02-22 21:00:00|1900.84|1900.54|1900.59|1900.29|1901.6|1901.27|1900.42|1900.03|594
1645563900000|2022-02-22 21:05:00|1900.71|1900.21|1900.45|1899.95|1900.83|1900.44|1900.18|1899.78|303
1645564200000|2022-02-22 21:10:00|1900.46|1899.96|1899.72|1899.42|1900.49|1900.19|1899.65|1899.25|288
1645564500000|2022-02-22 21:15:00|1899.86|1899.36|1899.29|1898.79|1899.86|1899.45|1899.05|1898.72|328
1645564800000|2022-02-22 21:20:00|1899.3|1898.8|1899.34|1898.84|1899.39|1898.98|1899.1|1898.73|177
1645565100000|2022-02-22 21:25:00|1899.23|1898.93|1899.58|1899.28|1899.88|1899.48|1899.17|1898.77|263
1645565400000|2022-02-22 21:30:00|1899.57|1899.27|1899.39|1899.09|1899.69|1899.28|1899.28|1898.88|357
1645565700000|2022-02-22 21:35:00|1899.55|1899.05|1899.67|1899.17|1899.71|1899.28|1899.27|1898.87|278
1645566000000|2022-02-22 21:40:00|1899.65|1899.15|1899.54|1899.04|1899.71|1899.29|1899.34|1898.95|309
1645566300000|2022-02-22 21:45:00|1899.55|1899.05|1898.85|1898.35|1899.57|1899.07|1898.68|1898.28|418
1645566600000|2022-02-22 21:50:00|1898.88|1898.38|1898.8|1898.3|1898.97|1898.48|1898.51|1898.09|348
1645566900000|2022-02-22 21:55:00|1898.85|1898.35|1898.86|1898.36|1899|1898.5|1898.48|1897.98|277
1645570800000|2022-02-22 23:00:00|1899.56|1899.06|1899.38|1898.88|1899.6|1899.1|1899.09|1898.59|410
1645571100000|2022-02-22 23:05:00|1899.43|1898.93|1899.75|1899.25|1899.81|1899.31|1899.41|1898.91|171
1645571400000|2022-02-22 23:10:00|1899.73|1899.23|1899.61|1899.11|1899.73|1899.26|1899.4|1898.9|161
1645571700000|2022-02-22 23:15:00|1899.6|1899.1|1899.43|1898.93|1899.82|1899.42|1899.35|1898.92|171
1645572000000|2022-02-22 23:20:00|1899.45|1898.95|1899.58|1899.08|1899.82|1899.4|1899.41|1898.91|171
1645572300000|2022-02-22 23:25:00|1899.6|1899.1|1899.72|1899.22|1899.92|1899.47|1899.52|1899.02|145
1645572600000|2022-02-22 23:30:00|1899.69|1899.19|1899.15|1898.65|1899.71|1899.25|1899.08|1898.65|235
1645572900000|2022-02-22 23:35:00|1899.14|1898.64|1899.04|1898.54|1899.24|1898.84|1898.86|1898.5|176
1645573200000|2022-02-22 23:40:00|1899.1|1898.6|1899.14|1898.64|1899.16|1898.75|1898.79|1898.3|198
1645573500000|2022-02-22 23:45:00|1899.12|1898.62|1898.47|1897.97|1899.19|1898.69|1898.24|1897.84|225
1645573800000|2022-02-22 23:50:00|1898.46|1897.96|1898.12|1897.82|1898.67|1898.25|1898.12|1897.72|234
1645574100000|2022-02-22 23:55:00|1898.11|1897.81|1898.51|1898.01|1898.55|1898.19|1897.98|1897.58|369
1645574400000|2022-02-23 00:00:00|1898.5|1898|1898.58|1898.08|1898.82|1898.4|1897.98|1897.58|382
1645574700000|2022-02-23 00:05:00|1898.61|1898.11|1899.18|1898.68|1899.18|1898.68|1898.56|1898.07|206
1645575000000|2022-02-23 00:10:00|1899.17|1898.67|1899.29|1898.79|1899.37|1898.91|1898.88|1898.52|205
1645575300000|2022-02-23 00:15:00|1899.31|1898.81|1899.26|1898.76|1899.36|1898.92|1898.95|1898.56|245
1645575600000|2022-02-23 00:20:00|1899.25|1898.75|1899.5|1899|1899.56|1899.07|1899.17|1898.74|201
1645575900000|2022-02-23 00:25:00|1899.51|1899.01|1899.48|1898.98|1899.7|1899.3|1899.27|1898.88|181
1645576200000|2022-02-23 00:30:00|1899.5|1899|1899.95|1899.45|1900.1|1899.74|1899.37|1899|412
1645576500000|2022-02-23 00:35:00|1899.86|1899.56|1900.21|1899.71|1900.24|1899.84|1899.83|1899.42|281
1645576800000|2022-02-23 00:40:00|1900.22|1899.72|1900.04|1899.54|1900.25|1899.84|1899.79|1899.39|266
1645577100000|2022-02-23 00:45:00|1900.05|1899.55|1900.13|1899.83|1900.3|1899.91|1899.86|1899.43|213
1645577400000|2022-02-23 00:50:00|1900.25|1899.75|1900.51|1900.01|1900.69|1900.31|1900.21|1899.75|262
1645577700000|2022-02-23 00:55:00|1900.52|1900.02|1900.79|1900.29|1900.82|1900.4|1900.44|1900.02|192
1645578000000|2022-02-23 01:00:00|1900.78|1900.28|1901.39|1900.89|1901.39|1901.04|1900.34|1899.95|1085
1645578300000|2022-02-23 01:05:00|1901.38|1900.88|1900.32|1899.82|1901.38|1900.99|1900.12|1899.72|663
1645578600000|2022-02-23 01:10:00|1900.31|1899.81|1900.82|1900.52|1900.98|1900.61|1899.91|1899.53|504
1645578900000|2022-02-23 01:15:00|1900.81|1900.51|1900.93|1900.63|1901.19|1900.79|1900.57|1900.2|518
1645579200000|2022-02-23 01:20:00|1900.9|1900.6|1900.73|1900.23|1901.02|1900.62|1900.09|1899.69|486
1645579500000|2022-02-23 01:25:00|1900.74|1900.24|1900.69|1900.19|1901.16|1900.72|1900.56|1900.16|408
1645579800000|2022-02-23 01:30:00|1900.58|1900.28|1900.59|1900.09|1901.58|1901.24|1900.34|1899.95|699
1645580100000|2022-02-23 01:35:00|1900.6|1900.1|1900.3|1900|1900.69|1900.26|1899.94|1899.53|587
1645580400000|2022-02-23 01:40:00|1900.29|1899.99|1899.03|1898.53|1900.48|1900.08|1898.88|1898.52|637
1645580700000|2022-02-23 01:45:00|1898.9|1898.6|1899.21|1898.91|1899.34|1898.97|1898.84|1898.46|453
1645581000000|2022-02-23 01:50:00|1899.3|1898.8|1899.33|1898.83|1899.47|1899.17|1898.82|1898.42|369
1645581300000|2022-02-23 01:55:00|1899.34|1898.84|1898.55|1898.05|1899.43|1899.03|1898.42|1898.04|521
1645581600000|2022-02-23 02:00:00|1898.54|1898.04|1899.26|1898.76|1899.64|1899.25|1898.45|1898.04|600
1645581900000|2022-02-23 02:05:00|1899.27|1898.77|1899.16|1898.66|1899.46|1899.07|1898.84|1898.44|419
1645582200000|2022-02-23 02:10:00|1899.17|1898.67|1899.23|1898.93|1899.46|1899.06|1899.03|1898.64|476
1645582500000|2022-02-23 02:15:00|1899.21|1898.91|1899.24|1898.74|1899.39|1899.02|1899.08|1898.66|280
1645582800000|2022-02-23 02:20:00|1899.25|1898.75|1900.37|1900.07|1900.55|1900.15|1899.11|1898.72|464
1645583100000|2022-02-23 02:25:00|1900.34|1900.04|1899.22|1898.72|1900.54|1900.16|1899.09|1898.68|569
1645583400000|2022-02-23 02:30:00|1899.2|1898.7|1898.72|1898.22|1899.32|1898.93|1898.59|1898.19|619
1645583700000|2022-02-23 02:35:00|1898.73|1898.23|1899.02|1898.72|1899.45|1899.1|1898.32|1897.92|575
1645584000000|2022-02-23 02:40:00|1899.03|1898.73|1899.33|1899.03|1899.77|1899.39|1898.89|1898.48|564
1645584300000|2022-02-23 02:45:00|1899.32|1899.02|1899.26|1898.96|1899.64|1899.26|1899.1|1898.75|498
1645584600000|2022-02-23 02:50:00|1899.36|1898.86|1899.67|1899.17|1899.96|1899.56|1899.25|1898.84|469
1645584900000|2022-02-23 02:55:00|1899.57|1899.27|1899.83|1899.53|1900.14|1899.76|1899.46|1899.07|436
1645585200000|2022-02-23 03:00:00|1899.94|1899.44|1900.34|1900.04|1900.56|1900.18|1899.78|1899.38|366
1645585500000|2022-02-23 03:05:00|1900.44|1899.94|1900.54|1900.04|1900.6|1900.19|1900.16|1899.77|351
1645585800000|2022-02-23 03:10:00|1900.46|1900.16|1899.62|1899.32|1900.56|1900.16|1899.32|1898.92|472
1645586100000|2022-02-23 03:15:00|1899.68|1899.38|1899.58|1899.08|1899.92|1899.47|1899.43|1899|321
1645586400000|2022-02-23 03:20:00|1899.59|1899.09|1899.4|1898.9|1899.8|1899.41|1899.14|1898.71|351
1645586700000|2022-02-23 03:25:00|1899.42|1898.92|1899.44|1899.14|1899.91|1899.47|1899.24|1898.82|470
1645587000000|2022-02-23 03:30:00|1899.54|1899.04|1899.82|1899.32|1900.03|1899.62|1899.37|1899.01|297
1645587300000|2022-02-23 03:35:00|1899.81|1899.31|1900.02|1899.72|1900.24|1899.83|1899.68|1899.28|242
1645587600000|2022-02-23 03:40:00|1900.13|1899.63|1900.02|1899.72|1900.16|1899.76|1899.74|1899.34|288
1645587900000|2022-02-23 03:45:00|1900.04|1899.74|1900.26|1899.76|1900.29|1899.89|1899.87|1899.47|295
1645588200000|2022-02-23 03:50:00|1900.19|1899.89|1900.16|1899.86|1900.36|1899.97|1900.01|1899.62|310
1645588500000|2022-02-23 03:55:00|1900.22|1899.92|1900.11|1899.61|1900.38|1899.98|1899.98|1899.58|274
1645588800000|2022-02-23 04:00:00|1900|1899.7|1899.75|1899.25|1900.16|1899.76|1899.63|1899.23|251
1645589100000|2022-02-23 04:05:00|1899.73|1899.23|1899.57|1899.07|1899.74|1899.31|1898.96|1898.57|263
1645589400000|2022-02-23 04:10:00|1899.61|1899.11|1899.42|1898.92|1899.7|1899.31|1899.16|1898.76|210
1645589700000|2022-02-23 04:15:00|1899.35|1899.05|1899.6|1899.1|1899.69|1899.27|1899.32|1898.9|184
1645590000000|2022-02-23 04:20:00|1899.61|1899.11|1899.65|1899.15|1899.75|1899.35|1899.34|1898.94|171
1645590300000|2022-02-23 04:25:00|1899.56|1899.26|1899.47|1898.97|1899.65|1899.27|1899.31|1898.93|209
1645590600000|2022-02-23 04:30:00|1899.48|1898.98|1899.39|1899.09|1899.58|1899.15|1899.22|1898.92|222
1645590900000|2022-02-23 04:35:00|1899.36|1899.06|1899.45|1899.15|1899.68|1899.26|1899.35|1898.96|184
1645591200000|2022-02-23 04:40:00|1899.55|1899.05|1899.57|1899.07|1899.65|1899.23|1899.32|1898.92|206
1645591500000|2022-02-23 04:45:00|1899.56|1899.06|1898.22|1897.92|1899.62|1899.24|1898.21|1897.91|340
1645591800000|2022-02-23 04:50:00|1898.14|1897.84|1897.27|1896.77|1898.27|1897.86|1896.54|1896.18|612
1645592100000|2022-02-23 04:55:00|1897.3|1896.8|1897.19|1896.89|1897.53|1897.19|1896.88|1896.48|505
1645592400000|2022-02-23 05:00:00|1897.18|1896.88|1897.31|1896.81|1897.57|1897.2|1897.08|1896.69|493
1645592700000|2022-02-23 05:05:00|1897.24|1896.94|1896.55|1896.25|1897.57|1897.18|1896.46|1896.1|619
1645593000000|2022-02-23 05:10:00|1896.54|1896.24|1896.62|1896.12|1897.23|1896.82|1896.42|1896.06|595
1645593300000|2022-02-23 05:15:00|1896.48|1896.18|1895.53|1895.23|1896.51|1896.19|1895.53|1895.14|451
1645593600000|2022-02-23 05:20:00|1895.54|1895.24|1895.03|1894.73|1895.87|1895.51|1894.8|1894.46|447
1645593900000|2022-02-23 05:25:00|1895.17|1894.87|1895.81|1895.31|1895.89|1895.52|1895.17|1894.87|473
1645594200000|2022-02-23 05:30:00|1895.75|1895.45|1895.86|1895.36|1896.11|1895.74|1895.33|1894.96|868
1645594500000|2022-02-23 05:35:00|1895.77|1895.47|1896.46|1896.16|1896.59|1896.18|1895.53|1895.15|651
1645594800000|2022-02-23 05:40:00|1896.44|1896.14|1896.72|1896.42|1897.16|1896.76|1896.37|1895.98|605
1645595100000|2022-02-23 05:45:00|1896.73|1896.43|1896.2|1895.9|1896.85|1896.53|1895.9|1895.5|439
1645595400000|2022-02-23 05:50:00|1896.23|1895.93|1896.56|1896.26|1896.72|1896.34|1896.13|1895.71|418
1645595700000|2022-02-23 05:55:00|1896.66|1896.16|1896.53|1896.03|1896.67|1896.28|1896.07|1895.74|368
1645596000000|2022-02-23 06:00:00|1896.6|1896.1|1895.84|1895.54|1896.79|1896.4|1895.48|1895.06|567
1645596300000|2022-02-23 06:05:00|1895.83|1895.53|1895.11|1894.61|1895.99|1895.6|1894.93|1894.56|553
1645596600000|2022-02-23 06:10:00|1895.12|1894.62|1895.1|1894.8|1895.35|1894.95|1893.58|1893.18|873
1645596900000|2022-02-23 06:15:00|1895.09|1894.79|1896.18|1895.88|1896.28|1895.91|1894.97|1894.58|628
1645597200000|2022-02-23 06:20:00|1896.28|1895.78|1896.51|1896.01|1896.65|1896.28|1895.83|1895.46|694
1645597500000|2022-02-23 06:25:00|1896.52|1896.02|1896.52|1896.22|1896.73|1896.31|1896|1895.63|418
1645597800000|2022-02-23 06:30:00|1896.64|1896.14|1896.75|1896.45|1896.87|1896.51|1896.36|1895.94|384
1645598100000|2022-02-23 06:35:00|1896.85|1896.35|1897.07|1896.57|1897.23|1896.82|1896.58|1896.2|401
1645598400000|2022-02-23 06:40:00|1897.08|1896.58|1897.17|1896.67|1897.22|1896.85|1896.71|1896.3|334
1645598700000|2022-02-23 06:45:00|1897.03|1896.73|1897.36|1897.06|1897.7|1897.32|1896.83|1896.46|502
1645599000000|2022-02-23 06:50:00|1897.34|1897.04|1897.21|1896.71|1897.52|1897.13|1896.35|1896.02|620
1645599300000|2022-02-23 06:55:00|1897.2|1896.7|1897.31|1896.81|1897.72|1897.3|1897.01|1896.57|546
1645599600000|2022-02-23 07:00:00|1897.29|1896.79|1897.94|1897.44|1898.61|1898.28|1896.89|1896.59|911
1645599900000|2022-02-23 07:05:00|1897.95|1897.45|1897.75|1897.25|1898.31|1897.92|1897.52|1897.16|851
1645600200000|2022-02-23 07:10:00|1897.77|1897.27|1897.84|1897.34|1898.17|1897.74|1897.42|1896.95|726
1645600500000|2022-02-23 07:15:00|1897.86|1897.36|1897.74|1897.24|1898.22|1897.77|1897.54|1897.16|617
1645600800000|2022-02-23 07:20:00|1897.76|1897.26|1896.64|1896.34|1898.29|1897.93|1896.61|1896.22|652
1645601100000|2022-02-23 07:25:00|1896.65|1896.35|1895.59|1895.09|1896.89|1896.52|1895.11|1894.71|917
1645601400000|2022-02-23 07:30:00|1895.64|1895.14|1895.77|1895.27|1896.43|1895.93|1895.42|1895.05|818
1645601700000|2022-02-23 07:35:00|1895.79|1895.29|1895.65|1895.35|1896.67|1896.27|1895.65|1895.24|755
1645602000000|2022-02-23 07:40:00|1895.66|1895.36|1896.89|1896.39|1897.03|1896.53|1895.46|1895.02|734
1645602300000|2022-02-23 07:45:00|1896.85|1896.35|1896.33|1895.83|1897.06|1896.56|1896.13|1895.79|723
1645602600000|2022-02-23 07:50:00|1896.35|1895.85|1895.52|1895.02|1896.7|1896.31|1895.29|1894.94|754
1645602900000|2022-02-23 07:55:00|1895.57|1895.07|1895.06|1894.76|1895.88|1895.51|1895|1894.63|775
1645603200000|2022-02-23 08:00:00|1895.03|1894.73|1896.29|1895.99|1897.04|1896.66|1894.86|1894.48|1142
1645603500000|2022-02-23 08:05:00|1896.27|1895.97|1895.2|1894.9|1897.16|1896.86|1895.2|1894.89|1104
1645603800000|2022-02-23 08:10:00|1895.19|1894.89|1896.65|1896.35|1896.79|1896.4|1895.19|1894.79|801
1645604100000|2022-02-23 08:15:00|1896.62|1896.32|1895.95|1895.65|1897.08|1896.67|1895.91|1895.51|808
1645604400000|2022-02-23 08:20:00|1895.96|1895.66|1896.97|1896.47|1897.38|1897.08|1895.69|1895.31|811
1645604700000|2022-02-23 08:25:00|1896.87|1896.57|1896.66|1896.36|1897.03|1896.64|1896.12|1895.77|670
1645605000000|2022-02-23 08:30:00|1896.65|1896.35|1897.01|1896.51|1898.01|1897.6|1893.81|1893.51|1096
1645605300000|2022-02-23 08:35:00|1897.02|1896.52|1896.08|1895.78|1897.4|1897|1895.58|1895.18|781
1645605600000|2022-02-23 08:40:00|1896.2|1895.7|1894.97|1894.47|1896.59|1896.2|1894.47|1894.06|753
1645605900000|2022-02-23 08:45:00|1894.96|1894.46|1894.92|1894.62|1896.27|1895.88|1894.67|1894.37|845
1645606200000|2022-02-23 08:50:00|1894.91|1894.61|1893.46|1892.96|1894.97|1894.61|1892.31|1892.01|1075
1645606500000|2022-02-23 08:55:00|1893.47|1892.97|1893.26|1892.96|1894.34|1893.94|1893.14|1892.74|836
1645606800000|2022-02-23 09:00:00|1893.27|1892.97|1895.18|1894.88|1895.77|1895.47|1892.94|1892.56|804
1645607100000|2022-02-23 09:05:00|1895.21|1894.91|1894.26|1893.76|1895.39|1895.05|1894.14|1893.75|698
1645607400000|2022-02-23 09:10:00|1894.15|1893.85|1893.24|1892.74|1894.89|1894.59|1892.99|1892.54|793
1645607700000|2022-02-23 09:15:00|1893.22|1892.72|1893.05|1892.75|1893.7|1893.2|1892.89|1892.53|651
1645608000000|2022-02-23 09:20:00|1892.97|1892.67|1892.7|1892.4|1893.37|1893|1892.62|1892.23|643
1645608300000|2022-02-23 09:25:00|1892.68|1892.38|1892.57|1892.27|1893.74|1893.39|1891.93|1891.53|885
1645608600000|2022-02-23 09:30:00|1892.58|1892.28|1891.04|1890.74|1892.81|1892.42|1889.79|1889.49|1014
1645608900000|2022-02-23 09:35:00|1891.11|1890.81|1890.84|1890.34|1892.46|1892.13|1890.71|1890.33|884
1645609200000|2022-02-23 09:40:00|1890.85|1890.35|1892.52|1892.22|1892.63|1892.31|1890.73|1890.35|760
1645609500000|2022-02-23 09:45:00|1892.62|1892.12|1891.51|1891.01|1892.73|1892.3|1890.99|1890.6|801
1645609800000|2022-02-23 09:50:00|1891.41|1891.11|1891.95|1891.65|1892.17|1891.82|1891.32|1890.94|636
1645610100000|2022-02-23 09:55:00|1891.98|1891.68|1893.64|1893.34|1894.09|1893.68|1891.83|1891.53|835
1645610400000|2022-02-23 10:00:00|1893.66|1893.36|1893.47|1893.17|1893.78|1893.45|1892.91|1892.52|813
1645610700000|2022-02-23 10:05:00|1893.46|1893.16|1894.17|1893.87|1894.29|1893.9|1893.2|1892.9|747
1645611000000|2022-02-23 10:10:00|1894.13|1893.83|1893.34|1893.04|1894.3|1893.92|1893.28|1892.89|626
1645611300000|2022-02-23 10:15:00|1893.31|1893.01|1894.51|1894.01|1895.19|1894.79|1893.25|1892.95|651
1645611600000|2022-02-23 10:20:00|1894.41|1894.11|1894.46|1894.16|1894.59|1894.2|1893.83|1893.43|612
1645611900000|2022-02-23 10:25:00|1894.47|1894.17|1894.26|1893.76|1895.15|1894.76|1894.02|1893.7|621
1645612200000|2022-02-23 10:30:00|1894.17|1893.87|1895.47|1894.97|1895.79|1895.39|1893.78|1893.37|789
1645612500000|2022-02-23 10:35:00|1895.48|1894.98|1895.79|1895.49|1895.92|1895.53|1895.16|1894.83|595
1645612800000|2022-02-23 10:40:00|1895.8|1895.5|1895.69|1895.39|1896.08|1895.72|1895.2|1894.8|678
1645613100000|2022-02-23 10:45:00|1895.7|1895.4|1896.07|1895.57|1896.11|1895.76|1895.2|1894.87|591
1645613400000|2022-02-23 10:50:00|1895.97|1895.67|1895.25|1894.95|1895.97|1895.67|1895.18|1894.81|606
1645613700000|2022-02-23 10:55:00|1895.24|1894.94|1895.06|1894.76|1895.37|1895.01|1894.79|1894.41|394
1645614000000|2022-02-23 11:00:00|1895.09|1894.79|1895.01|1894.71|1895.09|1894.79|1894.25|1893.87|535
1645614300000|2022-02-23 11:05:00|1895|1894.7|1894.55|1894.25|1895.26|1894.92|1894.24|1893.86|525
1645614600000|2022-02-23 11:10:00|1894.56|1894.26|1894.38|1894.08|1894.68|1894.29|1893.76|1893.45|564
1645614900000|2022-02-23 11:15:00|1894.33|1894.03|1894.92|1894.62|1895.02|1894.7|1894.25|1893.88|567
1645615200000|2022-02-23 11:20:00|1894.96|1894.66|1895.08|1894.78|1895.81|1895.42|1894.84|1894.46|635
1645615500000|2022-02-23 11:25:00|1895.06|1894.76|1895.75|1895.25|1895.92|1895.56|1895.04|1894.64|451
1645615800000|2022-02-23 11:30:00|1895.74|1895.24|1895.28|1894.98|1895.99|1895.6|1895.03|1894.64|430
1645616100000|2022-02-23 11:35:00|1895.29|1894.99|1894.9|1894.6|1895.46|1895.1|1894.64|1894.27|541
1645616400000|2022-02-23 11:40:00|1894.88|1894.58|1895.04|1894.74|1895.26|1894.88|1894.5|1894.11|422
1645616700000|2022-02-23 11:45:00|1894.97|1894.67|1895.24|1894.94|1895.57|1895.18|1894.95|1894.55|453
1645617000000|2022-02-23 11:50:00|1895.22|1894.92|1895.79|1895.49|1895.98|1895.59|1895.17|1894.87|538
1645617300000|2022-02-23 11:55:00|1895.8|1895.5|1895|1894.7|1896.42|1896.02|1894.85|1894.47|586
1645617600000|2022-02-23 12:00:00|1894.99|1894.69|1894.9|1894.6|1895.24|1894.91|1894.22|1893.9|604
1645617900000|2022-02-23 12:05:00|1894.91|1894.61|1894.63|1894.33|1895.03|1894.66|1894.18|1893.78|568
1645618200000|2022-02-23 12:10:00|1894.62|1894.32|1895.51|1895.01|1895.77|1895.4|1894.36|1893.98|464
1645618500000|2022-02-23 12:15:00|1895.49|1894.99|1895|1894.7|1895.52|1895.12|1894.67|1894.29|484
1645618800000|2022-02-23 12:20:00|1895.08|1894.58|1894.64|1894.34|1895.18|1894.83|1894.54|1894.18|381
1645619100000|2022-02-23 12:25:00|1894.76|1894.26|1894.48|1894.18|1895.07|1894.71|1894.37|1894.06|512
1645619400000|2022-02-23 12:30:00|1894.49|1894.19|1894.97|1894.67|1895.29|1894.91|1894.49|1894.16|478
1645619700000|2022-02-23 12:35:00|1894.96|1894.66|1894.73|1894.43|1895.4|1895.07|1894.49|1894.11|538
1645620000000|2022-02-23 12:40:00|1894.74|1894.44|1895.66|1895.36|1895.76|1895.36|1893.78|1893.44|720
1645620300000|2022-02-23 12:45:00|1895.65|1895.35|1896.54|1896.24|1897.28|1896.88|1895.34|1894.95|681
1645620600000|2022-02-23 12:50:00|1896.53|1896.23|1896.95|1896.65|1897.39|1897|1896.47|1896.12|613
1645620900000|2022-02-23 12:55:00|1896.96|1896.66|1896.58|1896.28|1896.96|1896.66|1896.02|1895.72|576
1645621200000|2022-02-23 13:00:00|1896.57|1896.27|1896.82|1896.52|1898.17|1897.87|1896.51|1896.21|946
1645621500000|2022-02-23 13:05:00|1896.81|1896.51|1897.84|1897.34|1897.97|1897.6|1896.26|1895.89|874
1645621800000|2022-02-23 13:10:00|1897.83|1897.33|1897.44|1897.14|1898.16|1897.86|1897.05|1896.73|721
1645622100000|2022-02-23 13:15:00|1897.43|1897.13|1898.23|1897.93|1898.33|1897.95|1896.62|1896.32|791
1645622400000|2022-02-23 13:20:00|1898.2|1897.9|1902.91|1902.61|1904.56|1904.23|1898.13|1897.83|1736
1645622700000|2022-02-23 13:25:00|1902.87|1902.57|1903.96|1903.66|1904.02|1903.67|1901.77|1901.47|1251
1645623000000|2022-02-23 13:30:00|1903.92|1903.62|1904.09|1903.79|1904.72|1904.42|1903.09|1902.7|1362
1645623300000|2022-02-23 13:35:00|1904.06|1903.76|1902.21|1901.71|1904.64|1904.34|1901.55|1901.19|1253
1645623600000|2022-02-23 13:40:00|1902.22|1901.72|1900.12|1899.82|1903.18|1902.83|1899.58|1899.28|1171
1645623900000|2022-02-23 13:45:00|1900.11|1899.81|1900.24|1899.94|1900.92|1900.62|1899.54|1899.18|1121
1645624200000|2022-02-23 13:50:00|1900.23|1899.93|1900.21|1899.91|1901.05|1900.65|1899.88|1899.51|931
1645624500000|2022-02-23 13:55:00|1900.29|1899.99|1901.44|1901.14|1901.58|1901.28|1899.77|1899.47|928
1645624800000|2022-02-23 14:00:00|1901.42|1901.12|1902.16|1901.86|1902.47|1902.15|1900.35|1900.05|1048
1645625100000|2022-02-23 14:05:00|1902.17|1901.87|1900.93|1900.63|1902.27|1901.87|1900.86|1900.5|768
1645625400000|2022-02-23 14:10:00|1900.92|1900.62|1901.02|1900.52|1901.6|1901.23|1900.87|1900.52|626
1645625700000|2022-02-23 14:15:00|1900.94|1900.64|1901.66|1901.36|1901.77|1901.37|1900.48|1900.16|755
1645626000000|2022-02-23 14:20:00|1901.65|1901.35|1900.72|1900.42|1901.76|1901.38|1899.93|1899.63|791
1645626300000|2022-02-23 14:25:00|1900.73|1900.43|1900.53|1900.23|1901.18|1900.88|1899.87|1899.49|824
1645626600000|2022-02-23 14:30:00|1900.56|1900.26|1901.14|1900.84|1901.97|1901.67|1899.86|1899.56|1354
1645626900000|2022-02-23 14:35:00|1901.13|1900.83|1902.36|1902.06|1903.56|1903.24|1901.13|1900.83|1273
1645627200000|2022-02-23 14:40:00|1902.35|1902.05|1903.03|1902.73|1903.51|1903.11|1901.47|1901.17|1312
1645627500000|2022-02-23 14:45:00|1902.65|1902.35|1903.09|1902.79|1904.3|1904|1902.45|1902.07|1510
1645627800000|2022-02-23 14:50:00|1903.1|1902.8|1903.62|1903.32|1904.86|1904.56|1902.57|1902.27|1655
1645628100000|2022-02-23 14:55:00|1903.69|1903.39|1906.46|1906.16|1906.56|1906.17|1902.79|1902.41|1455
1645628400000|2022-02-23 15:00:00|1906.45|1906.15|1907.43|1906.93|1907.76|1907.46|1904.73|1904.35|1721
1645628700000|2022-02-23 15:05:00|1907.41|1906.91|1906.45|1905.95|1907.66|1907.31|1906.1|1905.71|1440
1645629000000|2022-02-23 15:10:00|1906.46|1905.96|1904.51|1904.21|1908.29|1907.99|1903.29|1902.92|1561
1645629300000|2022-02-23 15:15:00|1904.5|1904.2|1907.15|1906.85|1907.29|1906.99|1904.4|1904.07|1378
1645629600000|2022-02-23 15:20:00|1907.16|1906.86|1907.09|1906.79|1907.34|1907.04|1906.38|1906.04|1227
1645629900000|2022-02-23 15:25:00|1907.11|1906.81|1906.92|1906.62|1907.92|1907.53|1906.47|1906.15|1182
1645630200000|2022-02-23 15:30:00|1906.93|1906.63|1906.85|1906.55|1907.55|1907.24|1905.82|1905.49|1015
1645630500000|2022-02-23 15:35:00|1906.86|1906.56|1905.93|1905.63|1906.91|1906.61|1905.37|1905.06|1095
1645630800000|2022-02-23 15:40:00|1905.92|1905.62|1907.37|1907.07|1907.73|1907.43|1905.89|1905.59|965
1645631100000|2022-02-23 15:45:00|1907.36|1907.06|1906.66|1906.36|1907.49|1907.19|1906.22|1905.92|987
1645631400000|2022-02-23 15:50:00|1906.67|1906.37|1908.35|1908.05|1908.58|1908.28|1906.51|1906.21|967
1645631700000|2022-02-23 15:55:00|1908.45|1907.95|1907.7|1907.4|1908.45|1908.07|1906.7|1906.4|1087
1645632000000|2022-02-23 16:00:00|1907.69|1907.39|1908.77|1908.47|1909.36|1909.06|1907.37|1907.07|1175
1645632300000|2022-02-23 16:05:00|1908.87|1908.37|1908.28|1907.98|1908.87|1908.48|1907.21|1906.91|1153
1645632600000|2022-02-23 16:10:00|1908.27|1907.97|1907.18|1906.88|1908.71|1908.31|1907.05|1906.75|1088
1645632900000|2022-02-23 16:15:00|1907.26|1906.96|1905.92|1905.62|1907.92|1907.62|1905.67|1905.32|1145
1645633200000|2022-02-23 16:20:00|1905.96|1905.66|1906.71|1906.41|1906.82|1906.45|1905.89|1905.48|870
1645633500000|2022-02-23 16:25:00|1906.72|1906.42|1907.48|1907.18|1907.6|1907.23|1906.6|1906.22|832
1645633800000|2022-02-23 16:30:00|1907.44|1907.14|1907.6|1907.1|1907.69|1907.37|1906.77|1906.47|1059
1645634100000|2022-02-23 16:35:00|1907.49|1907.19|1908|1907.7|1908.31|1908|1907.46|1907.08|914
1645634400000|2022-02-23 16:40:00|1907.96|1907.66|1908.35|1908.05|1908.86|1908.46|1907.96|1907.65|878
1645634700000|2022-02-23 16:45:00|1908.34|1908.04|1908.92|1908.62|1909.19|1908.83|1907.36|1907.02|924
1645635000000|2022-02-23 16:50:00|1908.94|1908.64|1908.4|1908.1|1909.06|1908.76|1907.85|1907.5|847
1645635300000|2022-02-23 16:55:00|1908.39|1908.09|1908.7|1908.4|1909.22|1908.86|1908.07|1907.73|925
1645635600000|2022-02-23 17:00:00|1908.68|1908.38|1910.05|1909.75|1910.49|1910.12|1908.56|1908.26|1077
1645635900000|2022-02-23 17:05:00|1910.08|1909.78|1909.04|1908.74|1910.38|1910.08|1908.85|1908.48|791
1645636200000|2022-02-23 17:10:00|1909.05|1908.75|1909.57|1909.27|1909.77|1909.39|1908.85|1908.49|692
1645636500000|2022-02-23 17:15:00|1909.62|1909.32|1909.14|1908.84|1909.94|1909.54|1908.85|1908.53|727
1645636800000|2022-02-23 17:20:00|1909.13|1908.83|1910.02|1909.72|1910.15|1909.85|1908.73|1908.38|782
1645637100000|2022-02-23 17:25:00|1910|1909.7|1910.28|1909.98|1910.71|1910.4|1909.95|1909.58|730
1645637400000|2022-02-23 17:30:00|1910.26|1909.96|1910.38|1910.08|1910.51|1910.13|1909.6|1909.23|683
1645637700000|2022-02-23 17:35:00|1910.39|1910.09|1910.23|1909.93|1910.67|1910.37|1910.01|1909.71|725
1645638000000|2022-02-23 17:40:00|1910.35|1909.85|1909.7|1909.4|1910.48|1910.1|1909.4|1909.09|582
1645638300000|2022-02-23 17:45:00|1909.69|1909.39|1908.53|1908.23|1909.78|1909.43|1908.49|1908.09|672
1645638600000|2022-02-23 17:50:00|1908.65|1908.15|1908.98|1908.48|1909.54|1909.18|1908.5|1908.15|730
1645638900000|2022-02-23 17:55:00|1908.99|1908.49|1908.5|1908.2|1909.27|1908.89|1908.31|1907.94|709
1645639200000|2022-02-23 18:00:00|1908.47|1908.17|1908.06|1907.56|1908.73|1908.36|1907.86|1907.53|860
1645639500000|2022-02-23 18:05:00|1908.03|1907.53|1908.17|1907.67|1908.51|1908.12|1907.81|1907.47|722
1645639800000|2022-02-23 18:10:00|1908.18|1907.68|1909.15|1908.65|1909.69|1909.19|1907.92|1907.52|795
1645640100000|2022-02-23 18:15:00|1909.14|1908.64|1908.38|1908.08|1909.28|1908.95|1908.22|1907.78|738
1645640400000|2022-02-23 18:20:00|1908.39|1908.09|1909.52|1909.22|1909.75|1909.45|1908.39|1908.06|751
1645640700000|2022-02-23 18:25:00|1909.5|1909.2|1907.94|1907.64|1909.51|1909.21|1907.6|1907.3|852
1645641000000|2022-02-23 18:30:00|1907.98|1907.68|1907.2|1906.7|1908.16|1907.76|1906.17|1905.81|965
1645641300000|2022-02-23 18:35:00|1907.19|1906.69|1907|1906.7|1907.64|1907.24|1906.55|1906.16|656
1645641600000|2022-02-23 18:40:00|1907.01|1906.71|1906.84|1906.54|1907.41|1907.04|1906.49|1906.09|622
1645641900000|2022-02-23 18:45:00|1906.94|1906.44|1907.95|1907.65|1908.01|1907.69|1906.66|1906.36|711
1645642200000|2022-02-23 18:50:00|1908.05|1907.55|1908.28|1907.98|1908.5|1908.2|1907.81|1907.47|647
1645642500000|2022-02-23 18:55:00|1908.27|1907.97|1908.9|1908.6|1909.23|1908.84|1908.04|1907.66|810
1645642800000|2022-02-23 19:00:00|1909|1908.5|1909.39|1908.89|1909.62|1909.21|1908.7|1908.3|722
1645643100000|2022-02-23 19:05:00|1909.29|1908.99|1908.03|1907.53|1909.48|1909.08|1907.79|1907.46|627
1645643400000|2022-02-23 19:10:00|1907.85|1907.55|1908.09|1907.79|1908.49|1908.1|1907.49|1907.19|928
1645643700000|2022-02-23 19:15:00|1908.12|1907.82|1907.88|1907.38|1908.26|1907.85|1907.57|1907.23|732
1645644000000|2022-02-23 19:20:00|1907.9|1907.4|1909.27|1908.77|1909.41|1909.06|1907.69|1907.29|658
1645644300000|2022-02-23 19:25:00|1909.17|1908.87|1908.57|1908.07|1909.55|1909.16|1908.45|1908.07|676
1645644600000|2022-02-23 19:30:00|1908.59|1908.09|1907.95|1907.65|1908.59|1908.21|1907.85|1907.46|625
1645644900000|2022-02-23 19:35:00|1907.93|1907.63|1908.45|1907.95|1908.46|1908.09|1907.65|1907.27|599
1645645200000|2022-02-23 19:40:00|1908.36|1908.06|1907.11|1906.81|1908.65|1908.28|1907.09|1906.79|732
1645645500000|2022-02-23 19:45:00|1907.13|1906.83|1907.68|1907.38|1907.96|1907.55|1906.67|1906.37|711
1645645800000|2022-02-23 19:50:00|1907.66|1907.36|1907.87|1907.37|1908.09|1907.68|1907.45|1907.1|683
1645646100000|2022-02-23 19:55:00|1907.77|1907.47|1907.29|1906.99|1908.03|1907.63|1906.84|1906.54|811
1645646400000|2022-02-23 20:00:00|1907.31|1907.01|1907.43|1907.13|1907.89|1907.54|1906.71|1906.37|737
1645646700000|2022-02-23 20:05:00|1907.41|1907.11|1907.44|1906.94|1907.5|1907.17|1906.9|1906.51|616
1645647000000|2022-02-23 20:10:00|1907.47|1906.97|1907.66|1907.36|1908.43|1908.01|1907.25|1906.86|635
1645647300000|2022-02-23 20:15:00|1907.65|1907.35|1906.69|1906.39|1907.77|1907.39|1906.58|1906.21|712
1645647600000|2022-02-23 20:20:00|1906.68|1906.38|1905.78|1905.48|1906.99|1906.57|1905.74|1905.42|733
1645647900000|2022-02-23 20:25:00|1905.8|1905.5|1905.03|1904.53|1906.06|1905.68|1904.8|1904.5|830
1645648200000|2022-02-23 20:30:00|1904.92|1904.62|1906.24|1905.94|1907.28|1906.92|1904.83|1904.53|857
1645648500000|2022-02-23 20:35:00|1906.14|1905.84|1906.24|1905.74|1906.44|1906.08|1905.94|1905.53|731
1645648800000|2022-02-23 20:40:00|1906.25|1905.75|1906.63|1906.33|1906.78|1906.4|1906.08|1905.75|710
1645649100000|2022-02-23 20:45:00|1906.71|1906.41|1908.99|1908.69|1909.16|1908.78|1906.5|1906.2|1031
1645649400000|2022-02-23 20:50:00|1909.09|1908.59|1909.15|1908.85|1909.28|1908.9|1908.34|1907.94|830
1645649700000|2022-02-23 20:55:00|1909.19|1908.89|1909.47|1909.17|1910.53|1910.22|1909.19|1908.89|1150
1645650000000|2022-02-23 21:00:00|1909.42|1909.12|1909.21|1908.91|1909.95|1909.57|1908.89|1908.54|700
1645650300000|2022-02-23 21:05:00|1909.31|1908.81|1910.06|1909.56|1910.25|1909.93|1909.15|1908.81|610
1645650600000|2022-02-23 21:10:00|1910.09|1909.59|1909.3|1908.8|1910.12|1909.74|1909|1908.66|470
1645650900000|2022-02-23 21:15:00|1909.28|1908.78|1909.08|1908.78|1909.28|1908.92|1908.87|1908.51|497
1645651200000|2022-02-23 21:20:00|1909.05|1908.75|1909.08|1908.78|1909.38|1909.01|1908.95|1908.58|284
1645651500000|2022-02-23 21:25:00|1909.07|1908.77|1908.56|1908.06|1909.24|1908.84|1908.37|1908.02|399
1645651800000|2022-02-23 21:30:00|1908.43|1908.13|1908.44|1907.94|1908.96|1908.54|1908.24|1907.82|368
1645652100000|2022-02-23 21:35:00|1908.46|1907.96|1907.93|1907.43|1908.53|1908.13|1907.5|1907.1|416
1645652400000|2022-02-23 21:40:00|1907.81|1907.51|1907.71|1907.21|1907.95|1907.52|1907.61|1907.19|318
1645652700000|2022-02-23 21:45:00|1907.72|1907.22|1908.17|1907.67|1908.26|1907.9|1907.49|1906.99|382
1645653000000|2022-02-23 21:50:00|1908.18|1907.68|1908.4|1907.9|1908.83|1908.33|1908.09|1907.59|383
1645653300000|2022-02-23 21:55:00|1908.41|1907.91|1909.11|1908.61|1910.42|1909.05|1908.4|1907.76|413
1645657200000|2022-02-23 23:00:00|1909.89|1909.39|1910.31|1909.81|1911.34|1910.76|1909.78|1908.91|553
1645657500000|2022-02-23 23:05:00|1910.3|1909.8|1910.43|1909.93|1910.82|1910.32|1910.1|1909.6|494
1645657800000|2022-02-23 23:10:00|1910.42|1909.92|1910.53|1910.03|1910.93|1910.43|1910.33|1909.83|280
1645658100000|2022-02-23 23:15:00|1910.54|1910.04|1910.76|1910.26|1911.15|1910.65|1910.38|1909.88|305
1645658400000|2022-02-23 23:20:00|1910.78|1910.28|1911.12|1910.62|1911.53|1911.03|1910.75|1910.25|425
1645658700000|2022-02-23 23:25:00|1911.1|1910.6|1911.14|1910.64|1911.46|1910.96|1911|1910.55|375
1645659000000|2022-02-23 23:30:00|1911.15|1910.65|1911.32|1910.82|1911.44|1910.94|1911.05|1910.55|340
1645659300000|2022-02-23 23:35:00|1911.3|1910.8|1911.45|1910.95|1911.76|1911.28|1911.21|1910.71|392
1645659600000|2022-02-23 23:40:00|1911.46|1910.96|1910.99|1910.49|1911.9|1911.4|1910.93|1910.43|484
1645659900000|2022-02-23 23:45:00|1911.01|1910.51|1911.54|1911.04|1911.63|1911.13|1910.87|1910.37|510
1645660200000|2022-02-23 23:50:00|1911.55|1911.05|1911.14|1910.64|1911.61|1911.11|1910.9|1910.4|321
1645660500000|2022-02-23 23:55:00|1911.13|1910.63|1911.1|1910.6|1911.58|1911.08|1910.9|1910.48|326
1645660800000|2022-02-24 00:00:00|1911.11|1910.61|1912.4|1911.9|1912.6|1912.17|1911.07|1910.57|594
1645661100000|2022-02-24 00:05:00|1912.39|1911.89|1911.7|1911.2|1912.44|1911.94|1911.7|1911.2|503
1645661400000|2022-02-24 00:10:00|1911.62|1911.12|1910.97|1910.47|1911.78|1911.28|1910.37|1909.98|691
1645661700000|2022-02-24 00:15:00|1910.98|1910.48|1910.82|1910.32|1911.25|1910.87|1910.59|1910.16|599
1645662000000|2022-02-24 00:20:00|1910.79|1910.29|1911.34|1910.84|1911.38|1910.94|1910.73|1910.29|407
1645662300000|2022-02-24 00:25:00|1911.36|1910.86|1911.57|1911.07|1913.37|1912.88|1911.03|1910.53|730
1645662600000|2022-02-24 00:30:00|1911.58|1911.08|1912.49|1911.99|1913.79|1913.41|1911.56|1911.06|1146
1645662900000|2022-02-24 00:35:00|1912.36|1911.86|1912.8|1912.3|1913.26|1912.76|1912.14|1911.65|790
1645663200000|2022-02-24 00:40:00|1912.86|1912.36|1912.12|1911.62|1912.97|1912.47|1911.65|1911.21|679
1645663500000|2022-02-24 00:45:00|1912.11|1911.61|1911.85|1911.35|1912.61|1912.14|1911.74|1911.28|592
1645663800000|2022-02-24 00:50:00|1911.81|1911.31|1912.38|1911.88|1912.58|1912.15|1911.81|1911.31|551
1645664100000|2022-02-24 00:55:00|1912.4|1911.9|1913.99|1913.49|1914.1|1913.6|1912.24|1911.78|664
1645664400000|2022-02-24 01:00:00|1914.02|1913.52|1912.64|1912.14|1914.02|1913.52|1912.17|1911.67|1217
1645664700000|2022-02-24 01:05:00|1912.62|1912.12|1911.08|1910.58|1913.19|1912.69|1911.05|1910.55|1030
1645665000000|2022-02-24 01:10:00|1911.09|1910.59|1911.11|1910.61|1911.47|1910.97|1910.77|1910.27|906
1645665300000|2022-02-24 01:15:00|1911.12|1910.62|1911.59|1911.09|1911.59|1911.09|1910.32|1909.89|916
1645665600000|2022-02-24 01:20:00|1911.6|1911.1|1912.56|1912.06|1913.01|1912.63|1911.26|1910.8|987
1645665900000|2022-02-24 01:25:00|1912.52|1912.02|1912.73|1912.23|1913.39|1912.97|1912.3|1911.9|899
1645666200000|2022-02-24 01:30:00|1912.75|1912.25|1913.11|1912.81|1913.45|1912.95|1912.29|1911.87|1020
1645666500000|2022-02-24 01:35:00|1913.09|1912.79|1913.56|1913.06|1914.42|1914|1912.9|1912.47|1026
1645666800000|2022-02-24 01:40:00|1913.55|1913.05|1912.66|1912.16|1913.97|1913.59|1912.53|1912.15|899
1645667100000|2022-02-24 01:45:00|1912.64|1912.14|1913.28|1912.78|1913.32|1912.82|1912.41|1912.01|850
1645667400000|2022-02-24 01:50:00|1913.34|1912.84|1912.9|1912.6|1913.84|1913.49|1912.89|1912.51|1097
1645667700000|2022-02-24 01:55:00|1912.89|1912.59|1913.76|1913.26|1913.93|1913.5|1912.89|1912.55|725
1645668000000|2022-02-24 02:00:00|1913.75|1913.25|1913.64|1913.14|1914.51|1914.11|1913.29|1912.87|1015
1645668300000|2022-02-24 02:05:00|1913.69|1913.19|1913.56|1913.26|1913.89|1913.55|1912.81|1912.39|944
1645668600000|2022-02-24 02:10:00|1913.66|1913.16|1914.02|1913.52|1914.22|1913.83|1913.57|1913.14|703
1645668900000|2022-02-24 02:15:00|1914.03|1913.53|1914.26|1913.76|1914.36|1913.91|1913.8|1913.38|585
1645669200000|2022-02-24 02:20:00|1914.37|1913.87|1913.95|1913.45|1914.96|1914.57|1913.77|1913.34|722
1645669500000|2022-02-24 02:25:00|1913.98|1913.48|1914.68|1914.18|1915.47|1915.17|1913.59|1913.18|923
1645669800000|2022-02-24 02:30:00|1914.58|1914.28|1914.43|1914.13|1914.76|1914.35|1913.59|1913.09|976
1645670100000|2022-02-24 02:35:00|1914.4|1914.1|1914.97|1914.47|1915.03|1914.66|1914.13|1913.74|706
1645670400000|2022-02-24 02:40:00|1914.95|1914.45|1915.26|1914.96|1915.53|1915.13|1914.81|1914.38|742
1645670700000|2022-02-24 02:45:00|1915.27|1914.97|1918.25|1917.75|1918.25|1917.9|1914.63|1914.26|914
1645671000000|2022-02-24 02:50:00|1918.26|1917.76|1919.33|1918.83|1921.25|1920.86|1917.87|1917.5|1887
1645671300000|2022-02-24 02:55:00|1919.3|1918.8|1921.24|1920.74|1921.29|1920.79|1918.53|1918.03|1692
1645671600000|2022-02-24 03:00:00|1921.19|1920.69|1922.67|1922.17|1923.48|1923|1921.14|1920.64|1597
1645671900000|2022-02-24 03:05:00|1922.65|1922.15|1927.91|1927.41|1928.08|1927.58|1922.51|1922.01|1733
1645672200000|2022-02-24 03:10:00|1928.01|1927.51|1924.32|1923.82|1929.14|1928.64|1922.21|1921.71|1800
1645672500000|2022-02-24 03:15:00|1924.34|1923.84|1926.35|1925.85|1926.36|1925.86|1924.05|1923.55|1464
1645672800000|2022-02-24 03:20:00|1926.32|1925.82|1928.29|1927.79|1931.5|1931.03|1926.19|1925.69|1755
1645673100000|2022-02-24 03:25:00|1928.26|1927.76|1928.27|1927.77|1929.53|1929.03|1927.05|1926.64|1677
1645673400000|2022-02-24 03:30:00|1928.14|1927.64|1930.97|1930.47|1931.54|1931.04|1926.8|1926.3|1545
1645673700000|2022-02-24 03:35:00|1930.98|1930.48|1929.59|1929.09|1931.11|1930.61|1928.65|1928.15|1583
1645674000000|2022-02-24 03:40:00|1929.58|1929.08|1929.36|1928.86|1930.81|1930.31|1928.73|1928.23|1443
1645674300000|2022-02-24 03:45:00|1929.37|1928.87|1928.46|1927.96|1930.06|1929.68|1927.64|1927.29|1398
1645674600000|2022-02-24 03:50:00|1928.32|1927.82|1927.48|1926.98|1928.58|1928.08|1927.3|1926.9|1194
1645674900000|2022-02-24 03:55:00|1927.44|1926.94|1929.53|1929.03|1929.74|1929.24|1927.19|1926.69|1185
1645675200000|2022-02-24 04:00:00|1929.56|1929.06|1930.66|1930.16|1931.62|1931.18|1929.32|1928.83|1169
1645675500000|2022-02-24 04:05:00|1930.65|1930.15|1933.54|1933.04|1933.8|1933.3|1930.18|1929.88|1309
1645675800000|2022-02-24 04:10:00|1933.55|1933.05|1943.89|1943.39|1944.98|1944.48|1932.94|1932.44|1863
1645676100000|2022-02-24 04:15:00|1943.87|1943.37|1947.21|1946.71|1949.34|1948.84|1943.34|1942.84|1825
1645676400000|2022-02-24 04:20:00|1947.4|1946.9|1940.42|1939.92|1948.24|1947.74|1938.72|1938.22|1676
1645676700000|2022-02-24 04:25:00|1940.51|1940.01|1941.77|1941.27|1946.92|1946.42|1940.08|1939.58|1441
1645677000000|2022-02-24 04:30:00|1941.71|1941.21|1939.29|1938.79|1944.58|1944.08|1938.81|1938.31|1388
1645677300000|2022-02-24 04:35:00|1939.28|1938.78|1941.64|1941.14|1941.66|1941.16|1938.9|1938.4|1077
1645677600000|2022-02-24 04:40:00|1941.63|1941.13|1940.46|1939.96|1942.23|1941.73|1940.19|1939.69|1364
1645677900000|2022-02-24 04:45:00|1940.49|1939.99|1938.37|1937.87|1941|1940.5|1938.32|1937.82|1388
1645678200000|2022-02-24 04:50:00|1938.11|1937.61|1937.45|1936.95|1938.11|1937.61|1933.72|1933.22|1584
1645678500000|2022-02-24 04:55:00|1937.21|1936.71|1936.01|1935.51|1938.26|1937.76|1933.92|1933.42|1302
1645678800000|2022-02-24 05:00:00|1935.9|1935.4|1938.99|1938.49|1939.42|1938.92|1934.08|1933.58|1211
1645679100000|2022-02-24 05:05:00|1938.9|1938.4|1938.28|1937.78|1940.3|1939.8|1938.26|1937.76|1412
1645679400000|2022-02-24 05:10:00|1938.37|1937.87|1940.45|1939.95|1941.28|1940.78|1937.84|1937.34|1055
1645679700000|2022-02-24 05:15:00|1940.38|1939.88|1940.15|1939.65|1941.25|1940.75|1938.73|1938.23|874
1645680000000|2022-02-24 05:20:00|1940.16|1939.66|1938.2|1937.7|1940.63|1940.13|1937.32|1936.82|1072
1645680300000|2022-02-24 05:25:00|1938.19|1937.69|1938.54|1938.04|1938.99|1938.49|1936.39|1935.89|1084
1645680600000|2022-02-24 05:30:00|1938.62|1938.12|1943.42|1942.92|1943.82|1943.32|1938.32|1937.82|1564
1645680900000|2022-02-24 05:35:00|1943.43|1942.93|1942.25|1941.75|1943.74|1943.24|1942.04|1941.54|1041
1645681200000|2022-02-24 05:40:00|1942.26|1941.76|1944.16|1943.66|1945.88|1945.38|1941.63|1941.13|1154
1645681500000|2022-02-24 05:45:00|1944.12|1943.62|1942.39|1941.89|1944.14|1943.64|1941.94|1941.44|1086
1645681800000|2022-02-24 05:50:00|1942.42|1941.92|1942.55|1942.05|1943.02|1942.52|1941.36|1940.86|931
1645682100000|2022-02-24 05:55:00|1942.46|1941.96|1940.71|1940.21|1942.5|1942|1939.34|1938.84|1162
1645682400000|2022-02-24 06:00:00|1940.75|1940.25|1938.38|1937.88|1941.19|1940.69|1937.34|1936.84|1087
1645682700000|2022-02-24 06:05:00|1938.39|1937.89|1937.73|1937.23|1938.57|1938.07|1935.92|1935.42|1612
1645683000000|2022-02-24 06:10:00|1937.74|1937.24|1938.85|1938.35|1939.96|1939.46|1937.52|1937.02|1453
1645683300000|2022-02-24 06:15:00|1938.86|1938.36|1938.76|1938.26|1939.9|1939.4|1937.67|1937.17|1381
1645683600000|2022-02-24 06:20:00|1938.75|1938.25|1940.47|1939.97|1940.63|1940.3|1938.7|1938.2|1215
1645683900000|2022-02-24 06:25:00|1940.48|1939.98|1942.7|1942.2|1942.89|1942.39|1939.73|1939.23|1123
1645684200000|2022-02-24 06:30:00|1942.62|1942.12|1941.7|1941.2|1943.68|1943.18|1941.46|1940.96|1298
1645684500000|2022-02-24 06:35:00|1941.77|1941.27|1939.44|1938.94|1941.8|1941.3|1939.03|1938.53|1116
1645684800000|2022-02-24 06:40:00|1939.42|1938.92|1939.28|1938.78|1940.21|1939.71|1938.79|1938.29|992
1645685100000|2022-02-24 06:45:00|1939.16|1938.66|1940.87|1940.37|1941.41|1940.91|1938.71|1938.21|1228
1645685400000|2022-02-24 06:50:00|1940.86|1940.36|1941.93|1941.43|1942.19|1941.69|1939.77|1939.38|1352
1645685700000|2022-02-24 06:55:00|1941.96|1941.46|1942.7|1942.2|1943.46|1942.96|1941.69|1941.19|1470
1645686000000|2022-02-24 07:00:00|1942.76|1942.26|1943.26|1942.76|1943.36|1942.86|1941.66|1941.16|1647
1645686300000|2022-02-24 07:05:00|1943.3|1942.8|1942.14|1941.64|1944.47|1943.97|1941.55|1941.25|1661
1645686600000|2022-02-24 07:10:00|1942.05|1941.55|1943.71|1943.21|1944.01|1943.51|1941.55|1941.05|1569
1645686900000|2022-02-24 07:15:00|1943.68|1943.18|1944.01|1943.51|1944.55|1944.05|1942.16|1941.66|1620
1645687200000|2022-02-24 07:20:00|1943.94|1943.44|1943.24|1942.74|1945.06|1944.56|1942.73|1942.23|1515
1645687500000|2022-02-24 07:25:00|1943.26|1942.76|1941.99|1941.49|1944.23|1943.73|1941.92|1941.42|1361
1645687800000|2022-02-24 07:30:00|1942.1|1941.6|1941.75|1941.25|1942.68|1942.18|1940.91|1940.41|1381
1645688100000|2022-02-24 07:35:00|1941.72|1941.22|1940.28|1939.78|1942.07|1941.57|1939.1|1938.6|1278
1645688400000|2022-02-24 07:40:00|1940.3|1939.8|1939.03|1938.53|1940.56|1940.06|1938.24|1937.74|1577
1645688700000|2022-02-24 07:45:00|1939.07|1938.57|1941.74|1941.24|1942.32|1941.82|1938.99|1938.49|1771
1645689000000|2022-02-24 07:50:00|1941.66|1941.16|1943|1942.5|1943.18|1942.68|1940.86|1940.36|1357
1645689300000|2022-02-24 07:55:00|1942.97|1942.47|1945.6|1945.1|1945.61|1945.11|1941.82|1941.32|1241
1645689600000|2022-02-24 08:00:00|1945.51|1945.01|1943.62|1943.12|1945.69|1945.19|1942.38|1941.88|1116
1645689900000|2022-02-24 08:05:00|1943.51|1943.01|1942.48|1941.98|1944.24|1943.74|1941.78|1941.28|1081
1645690200000|2022-02-24 08:10:00|1942.65|1942.15|1942.79|1942.29|1943.21|1942.71|1941.6|1941.1|1084
1645690500000|2022-02-24 08:15:00|1942.8|1942.3|1940.72|1940.22|1943.94|1943.44|1940.4|1939.9|1677
1645690800000|2022-02-24 08:20:00|1940.68|1940.18|1939.47|1938.97|1941.49|1941.01|1939.24|1938.74|1743
1645691100000|2022-02-24 08:25:00|1939.44|1938.94|1940.54|1940.04|1942.75|1942.3|1939.38|1938.88|1557
1645691400000|2022-02-24 08:30:00|1940.53|1940.03|1940.67|1940.17|1941.7|1941.4|1940.02|1939.52|1510
1645691700000|2022-02-24 08:35:00|1940.63|1940.13|1942.02|1941.52|1943.4|1942.9|1940.36|1939.86|1469
1645692000000|2022-02-24 08:40:00|1941.98|1941.48|1942.22|1941.72|1943.37|1942.87|1941.4|1940.9|1474
1645692300000|2022-02-24 08:45:00|1942.2|1941.7|1945.67|1945.17|1945.86|1945.36|1942.09|1941.59|1588
1645692600000|2022-02-24 08:50:00|1945.73|1945.23|1946.04|1945.54|1946.47|1945.97|1944.72|1944.22|1398
1645692900000|2022-02-24 08:55:00|1946.03|1945.53|1945.21|1944.71|1946.5|1946.02|1944.65|1944.15|1378
1645693200000|2022-02-24 09:00:00|1945.25|1944.75|1945.56|1945.06|1945.98|1945.48|1944.71|1944.21|1389
1645693500000|2022-02-24 09:05:00|1945.55|1945.05|1943.18|1942.68|1945.8|1945.3|1940.55|1940.25|1674
1645693800000|2022-02-24 09:10:00|1943.19|1942.69|1943.92|1943.42|1944.61|1944.11|1943.08|1942.58|1360
1645694100000|2022-02-24 09:15:00|1943.91|1943.41|1944.5|1944|1945.44|1944.94|1943.35|1942.85|1467
1645694400000|2022-02-24 09:20:00|1944.48|1943.98|1946.33|1945.83|1946.4|1945.9|1943.75|1943.25|1260
1645694700000|2022-02-24 09:25:00|1946.28|1945.78|1944.89|1944.39|1947.79|1947.31|1944.73|1944.23|1502
1645695000000|2022-02-24 09:30:00|1944.87|1944.37|1947.17|1946.67|1947.4|1946.9|1943.63|1943.33|1484
1645695300000|2022-02-24 09:35:00|1947.21|1946.71|1948.44|1947.94|1949.31|1949.01|1947.09|1946.59|1469
1645695600000|2022-02-24 09:40:00|1948.45|1947.95|1948.19|1947.89|1948.7|1948.2|1946.57|1946.27|1393
1645695900000|2022-02-24 09:45:00|1948.06|1947.76|1950.08|1949.58|1950.28|1949.9|1947.63|1947.13|1377
1645696200000|2022-02-24 09:50:00|1950.09|1949.59|1950.43|1949.93|1951|1950.52|1949.7|1949.2|1396
1645696500000|2022-02-24 09:55:00|1950.44|1949.94|1953.8|1953.3|1954.61|1954.31|1950.09|1949.59|1574
1645696800000|2022-02-24 10:00:00|1953.88|1953.38|1956.18|1955.68|1956.28|1955.78|1953.31|1952.81|1511
1645697100000|2022-02-24 10:05:00|1956.16|1955.66|1955.89|1955.39|1957.2|1956.7|1954.04|1953.54|1514
1645697400000|2022-02-24 10:10:00|1955.87|1955.37|1961.12|1960.62|1961.41|1961.01|1955.85|1955.35|1447
1645697700000|2022-02-24 10:15:00|1961.13|1960.63|1967.69|1967.19|1972.48|1971.98|1960.68|1960.18|1918
1645698000000|2022-02-24 10:20:00|1967.72|1967.22|1973.04|1972.54|1973.47|1973.17|1965.9|1965.4|1822
1645698300000|2022-02-24 10:25:00|1972.96|1972.46|1969.06|1968.56|1973.06|1972.56|1967.91|1967.41|1631
1645698600000|2022-02-24 10:30:00|1969.03|1968.53|1967.67|1967.17|1970.15|1969.65|1966.3|1965.8|1567
1645698900000|2022-02-24 10:35:00|1967.62|1967.12|1969.92|1969.42|1970.13|1969.83|1967.49|1966.99|1502
1645699200000|2022-02-24 10:40:00|1969.75|1969.25|1971.1|1970.6|1972.5|1972|1969.05|1968.63|1599
1645699500000|2022-02-24 10:45:00|1971.11|1970.61|1970.13|1969.63|1971.11|1970.61|1968.44|1967.94|1315
1645699800000|2022-02-24 10:50:00|1970.15|1969.65|1973.39|1972.89|1973.45|1973.15|1969.12|1968.62|1262
1645700100000|2022-02-24 10:55:00|1973.38|1972.88|1974.02|1973.52|1974.67|1974.29|1972.58|1972.28|1364
1645700400000|2022-02-24 11:00:00|1974.25|1973.75|1969.52|1969.02|1974.29|1973.8|1969.09|1968.59|1570
1645700700000|2022-02-24 11:05:00|1969.45|1968.95|1970.99|1970.49|1973.24|1972.74|1969.37|1968.87|1429
1645701000000|2022-02-24 11:10:00|1971|1970.5|1971.09|1970.59|1971.88|1971.46|1969.63|1969.33|1299
1645701300000|2022-02-24 11:15:00|1971.1|1970.6|1971.26|1970.76|1972.5|1972|1970.1|1969.6|1369
1645701600000|2022-02-24 11:20:00|1971.2|1970.7|1971.95|1971.45|1972.97|1972.47|1970.77|1970.27|1328
1645701900000|2022-02-24 11:25:00|1971.97|1971.47|1971.06|1970.56|1972.25|1971.75|1970.06|1969.56|1190
1645702200000|2022-02-24 11:30:00|1971.11|1970.61|1970.53|1970.03|1971.52|1971.02|1970.1|1969.6|1154
1645702500000|2022-02-24 11:35:00|1970.51|1970.01|1970.15|1969.65|1972.13|1971.63|1970|1969.6|1115
1645702800000|2022-02-24 11:40:00|1970.12|1969.62|1970.14|1969.64|1971.37|1970.87|1968.13|1967.63|1477
1645703100000|2022-02-24 11:45:00|1970.15|1969.65|1968.9|1968.4|1971.23|1970.73|1967.48|1966.98|1399
1645703400000|2022-02-24 11:50:00|1968.91|1968.41|1966.66|1966.16|1969.02|1968.52|1966.15|1965.65|1462
1645703700000|2022-02-24 11:55:00|1966.69|1966.19|1962.05|1961.55|1967.69|1967.19|1961.61|1961.31|1459
1645704000000|2022-02-24 12:00:00|1962.08|1961.58|1964.32|1963.82|1965.23|1964.73|1961.57|1961.07|1557
1645704300000|2022-02-24 12:05:00|1964.34|1963.84|1963.78|1963.28|1964.86|1964.39|1962.19|1961.69|1229
1645704600000|2022-02-24 12:10:00|1963.76|1963.26|1961.05|1960.55|1964.93|1964.49|1960.22|1959.82|1358
1645704900000|2022-02-24 12:15:00|1961.01|1960.51|1961.34|1960.84|1962.48|1961.98|1958.91|1958.41|1348
1645705200000|2022-02-24 12:20:00|1961.35|1960.85|1955.08|1954.58|1961.35|1960.85|1950.87|1950.37|1529
1645705500000|2022-02-24 12:25:00|1955.01|1954.51|1957.92|1957.42|1958.91|1958.41|1954.87|1954.37|1391
1645705800000|2022-02-24 12:30:00|1957.95|1957.45|1958.44|1957.94|1958.88|1958.45|1954.95|1954.51|1403
1645706100000|2022-02-24 12:35:00|1958.42|1957.92|1963.25|1962.75|1963.71|1963.33|1958.42|1957.92|1516
1645706400000|2022-02-24 12:40:00|1963.33|1962.83|1963.7|1963.2|1964.18|1963.68|1961.4|1960.9|1211
1645706700000|2022-02-24 12:45:00|1963.73|1963.23|1961.59|1961.09|1964.07|1963.57|1961.34|1960.84|1164
1645707000000|2022-02-24 12:50:00|1961.58|1961.08|1962.21|1961.71|1963.14|1962.64|1959.48|1958.99|1161
1645707300000|2022-02-24 12:55:00|1962.4|1961.9|1963.03|1962.53|1963.29|1962.79|1961.93|1961.48|1058
1645707600000|2022-02-24 13:00:00|1963.12|1962.62|1966.13|1965.63|1967.58|1967.08|1962.61|1962.31|1529
1645707900000|2022-02-24 13:05:00|1966.08|1965.58|1965.39|1964.89|1966.38|1965.98|1963.31|1962.81|1471
1645708200000|2022-02-24 13:10:00|1965.37|1964.87|1962.68|1962.18|1965.57|1965.07|1962.11|1961.61|1236
1645708500000|2022-02-24 13:15:00|1962.69|1962.19|1965.01|1964.51|1965.16|1964.66|1962.68|1962.18|1224
1645708800000|2022-02-24 13:20:00|1965|1964.5|1964.72|1964.22|1966.8|1966.3|1964.01|1963.51|1496
1645709100000|2022-02-24 13:25:00|1964.75|1964.25|1965.87|1965.37|1967.16|1966.66|1964.53|1964.03|1307
1645709400000|2022-02-24 13:30:00|1965.9|1965.4|1964.1|1963.8|1966.73|1966.23|1963.69|1963.21|1656
1645709700000|2022-02-24 13:35:00|1964.03|1963.73|1962.88|1962.38|1964.36|1963.86|1961.46|1960.96|1333
1645710000000|2022-02-24 13:40:00|1962.81|1962.31|1959.92|1959.42|1963.53|1963.09|1959.87|1959.37|1300
1645710300000|2022-02-24 13:45:00|1959.93|1959.43|1956.66|1956.16|1960.13|1959.63|1956.47|1955.97|1499
1645710600000|2022-02-24 13:50:00|1956.7|1956.2|1958.58|1958.08|1959.15|1958.73|1956.13|1955.63|1322
1645710900000|2022-02-24 13:55:00|1958.54|1958.04|1959.54|1959.04|1959.76|1959.26|1957.24|1956.74|1438
1645711200000|2022-02-24 14:00:00|1959.55|1959.05|1960.76|1960.26|1960.96|1960.46|1959.12|1958.62|1190
1645711500000|2022-02-24 14:05:00|1960.78|1960.28|1959.5|1959|1963.4|1962.9|1959.36|1958.86|1279
1645711800000|2022-02-24 14:10:00|1959.59|1959.09|1957.37|1956.87|1959.97|1959.47|1955.69|1955.29|1439
1645712100000|2022-02-24 14:15:00|1957.42|1956.92|1953.22|1952.72|1957.43|1957.06|1953.11|1952.61|1493
1645712400000|2022-02-24 14:20:00|1953.21|1952.71|1955.24|1954.74|1956.65|1956.15|1952.2|1951.7|1526
1645712700000|2022-02-24 14:25:00|1955.14|1954.64|1956.03|1955.53|1956.36|1955.86|1953.81|1953.46|1113
1645713000000|2022-02-24 14:30:00|1955.9|1955.4|1945.91|1945.41|1955.9|1955.4|1942.42|1942.12|1165
1645713300000|2022-02-24 14:35:00|1945.92|1945.42|1940.53|1940.23|1946.74|1946.24|1939.28|1938.78|1160
1645713600000|2022-02-24 14:40:00|1940.56|1940.26|1937.74|1937.44|1941.49|1940.99|1934.51|1934.01|1184
1645713900000|2022-02-24 14:45:00|1938.12|1937.82|1936.85|1936.35|1940.64|1940.34|1935.01|1934.51|1445
1645714200000|2022-02-24 14:50:00|1937.01|1936.51|1932.44|1931.94|1937.07|1936.57|1930.96|1930.46|1839
1645714500000|2022-02-24 14:55:00|1932.43|1931.93|1934.87|1934.37|1936.53|1936.18|1932.07|1931.57|1910
1645714800000|2022-02-24 15:00:00|1934.95|1934.45|1939.21|1938.71|1940.03|1939.53|1933.45|1933.15|1867
1645715100000|2022-02-24 15:05:00|1939.22|1938.72|1939.34|1939.04|1940.93|1940.43|1937.4|1936.9|1596
1645715400000|2022-02-24 15:10:00|1939.35|1939.05|1935.06|1934.56|1941.04|1940.74|1934.32|1933.82|1816
1645715700000|2022-02-24 15:15:00|1935.14|1934.64|1922.65|1922.15|1936.24|1935.78|1919.05|1918.55|1987
1645716000000|2022-02-24 15:20:00|1922.77|1922.27|1921.63|1921.13|1923.81|1923.51|1913.82|1913.32|2067
1645716300000|2022-02-24 15:25:00|1921.56|1921.06|1920.54|1920.04|1923.48|1923.12|1918.89|1918.39|1913
1645716600000|2022-02-24 15:30:00|1920.52|1920.02|1924.71|1924.21|1926.47|1925.97|1919.8|1919.3|1742
1645716900000|2022-02-24 15:35:00|1924.7|1924.2|1925.78|1925.28|1926.41|1925.91|1923.24|1922.74|1623
1645717200000|2022-02-24 15:40:00|1925.75|1925.25|1927.03|1926.73|1929.14|1928.64|1925.61|1925.11|1513
1645717500000|2022-02-24 15:45:00|1926.72|1926.42|1925.02|1924.52|1926.96|1926.66|1922.93|1922.43|1742
1645717800000|2022-02-24 15:50:00|1925.05|1924.55|1923.81|1923.31|1926.54|1926.04|1923.75|1923.25|1488
1645718100000|2022-02-24 15:55:00|1923.8|1923.3|1929.18|1928.68|1929.43|1928.93|1923.51|1923.19|1622
1645718400000|2022-02-24 16:00:00|1929.19|1928.69|1929.14|1928.64|1930.03|1929.53|1927|1926.5|1532
1645718700000|2022-02-24 16:05:00|1929.18|1928.68|1928.71|1928.21|1930.6|1930.1|1928.39|1927.89|1602
1645719000000|2022-02-24 16:10:00|1928.68|1928.18|1925.13|1924.63|1928.69|1928.19|1923.67|1923.17|1683
1645719300000|2022-02-24 16:15:00|1925.24|1924.74|1923.75|1923.25|1926.96|1926.46|1923.44|1922.94|1420
1645719600000|2022-02-24 16:20:00|1923.79|1923.29|1924.13|1923.63|1924.34|1923.84|1920.83|1920.33|1608
1645719900000|2022-02-24 16:25:00|1924.17|1923.67|1923.35|1922.85|1924.68|1924.18|1922.49|1921.99|1331
1645720200000|2022-02-24 16:30:00|1923.39|1922.89|1922.27|1921.77|1924.85|1924.35|1922.07|1921.74|1309
1645720500000|2022-02-24 16:35:00|1922.25|1921.75|1921.17|1920.67|1922.77|1922.27|1920.86|1920.36|1273
1645720800000|2022-02-24 16:40:00|1921.14|1920.64|1924.09|1923.59|1925.53|1925.03|1920.75|1920.25|1295
1645721100000|2022-02-24 16:45:00|1924.11|1923.61|1924.06|1923.56|1924.88|1924.38|1922.44|1921.94|1268
1645721400000|2022-02-24 16:50:00|1924.05|1923.55|1922.73|1922.23|1924.09|1923.59|1921.86|1921.36|1058
1645721700000|2022-02-24 16:55:00|1922.69|1922.19|1922.02|1921.52|1923.27|1922.77|1921.48|1920.98|1242
1645722000000|2022-02-24 17:00:00|1922.06|1921.56|1920.96|1920.46|1923.47|1922.97|1920.85|1920.35|1062
1645722300000|2022-02-24 17:05:00|1920.98|1920.48|1918.89|1918.39|1921.04|1920.54|1916.9|1916.6|1485
1645722600000|2022-02-24 17:10:00|1918.93|1918.43|1923.17|1922.67|1923.18|1922.68|1918.91|1918.41|1470
1645722900000|2022-02-24 17:15:00|1923.15|1922.65|1924.63|1924.13|1924.84|1924.34|1922.36|1921.86|1306
1645723200000|2022-02-24 17:20:00|1924.59|1924.09|1924.99|1924.49|1925.8|1925.5|1924.38|1923.88|1324
1645723500000|2022-02-24 17:25:00|1924.98|1924.48|1925.12|1924.62|1925.89|1925.39|1923.41|1923.02|1106
1645723800000|2022-02-24 17:30:00|1925.16|1924.66|1925.54|1925.04|1925.96|1925.46|1924.78|1924.28|1215
1645724100000|2022-02-24 17:35:00|1925.53|1925.03|1923.66|1923.16|1925.61|1925.11|1923.53|1923.03|1166
1645724400000|2022-02-24 17:40:00|1923.59|1923.09|1924.55|1924.05|1924.86|1924.36|1922.77|1922.27|1202
1645724700000|2022-02-24 17:45:00|1924.54|1924.04|1925.43|1924.93|1925.65|1925.15|1924.34|1923.84|1137
1645725000000|2022-02-24 17:50:00|1925.5|1925|1923.94|1923.44|1925.68|1925.18|1923.18|1922.68|1087
1645725300000|2022-02-24 17:55:00|1923.97|1923.47|1923.99|1923.49|1924.73|1924.23|1923.3|1922.8|1207
1645725600000|2022-02-24 18:00:00|1923.98|1923.48|1924.22|1923.72|1924.89|1924.39|1922.19|1921.69|1294
1645725900000|2022-02-24 18:05:00|1924.25|1923.75|1923.78|1923.28|1925.33|1924.83|1923.69|1923.19|1288
1645726200000|2022-02-24 18:10:00|1923.89|1923.39|1923.94|1923.44|1925.04|1924.54|1923.33|1922.83|1292
1645726500000|2022-02-24 18:15:00|1923.93|1923.43|1924.25|1923.75|1924.59|1924.09|1923.15|1922.65|1164
1645726800000|2022-02-24 18:20:00|1924.15|1923.65|1923.98|1923.48|1925.58|1925.08|1922.39|1921.97|1206
1645727100000|2022-02-24 18:25:00|1924.07|1923.57|1925.23|1924.73|1925.7|1925.2|1922.91|1922.41|1373
1645727400000|2022-02-24 18:30:00|1925.38|1924.88|1924.49|1923.99|1927.29|1926.79|1923.99|1923.49|1197
1645727700000|2022-02-24 18:35:00|1924.48|1923.98|1922.44|1921.94|1924.52|1924.02|1921.76|1921.34|1105
1645728000000|2022-02-24 18:40:00|1922.51|1922.01|1925.06|1924.56|1925.06|1924.7|1921.1|1920.7|1144
1645728300000|2022-02-24 18:45:00|1925.04|1924.54|1919.95|1919.45|1926.28|1925.78|1919.59|1919.09|1348
1645728600000|2022-02-24 18:50:00|1919.89|1919.39|1918.94|1918.44|1920.68|1920.18|1916.46|1916.13|1807
1645728900000|2022-02-24 18:55:00|1918.87|1918.37|1920.48|1919.98|1921.25|1920.75|1918.57|1918.07|1630
1645729200000|2022-02-24 19:00:00|1920.49|1919.99|1918.75|1918.25|1920.67|1920.17|1918.43|1917.93|1624
1645729500000|2022-02-24 19:05:00|1918.59|1918.09|1908.64|1908.14|1918.64|1918.14|1907.18|1906.68|1811
1645729800000|2022-02-24 19:10:00|1908.69|1908.19|1904.75|1904.25|1912.5|1912|1902.81|1902.36|1936
1645730100000|2022-02-24 19:15:00|1904.56|1904.06|1901.36|1900.86|1906.9|1906.4|1901.02|1900.52|1908
1645730400000|2022-02-24 19:20:00|1901.32|1900.82|1897.29|1896.79|1901.4|1900.9|1894.63|1894.33|1945
1645730700000|2022-02-24 19:25:00|1897.44|1896.94|1889.69|1889.19|1897.5|1897|1884.99|1884.69|2007
1645731000000|2022-02-24 19:30:00|1889.71|1889.21|1884.43|1883.93|1892.4|1891.9|1884.16|1883.66|1847
1645731300000|2022-02-24 19:35:00|1884.39|1883.89|1885.31|1884.81|1888.42|1887.99|1878.38|1877.88|1899
1645731600000|2022-02-24 19:40:00|1885.33|1884.83|1886.34|1885.84|1889.89|1889.39|1885.33|1884.83|1647
1645731900000|2022-02-24 19:45:00|1886.32|1885.82|1887.98|1887.48|1890.48|1889.98|1886.13|1885.63|1631
1645732200000|2022-02-24 19:50:00|1887.93|1887.43|1889.58|1889.08|1891.39|1890.89|1887.34|1886.84|1471
1645732500000|2022-02-24 19:55:00|1889.55|1889.05|1888.28|1887.78|1891.06|1890.56|1886.79|1886.29|1450
1645732800000|2022-02-24 20:00:00|1888.44|1887.94|1885.51|1885.01|1888.99|1888.49|1882.45|1881.95|1587
1645733100000|2022-02-24 20:05:00|1885.53|1885.03|1884.32|1883.82|1885.61|1885.11|1880.7|1880.2|1472
1645733400000|2022-02-24 20:10:00|1884.26|1883.76|1886.19|1885.69|1886.8|1886.3|1882.24|1881.74|1162
1645733700000|2022-02-24 20:15:00|1886.11|1885.61|1888.6|1888.1|1889.17|1888.67|1885.61|1885.11|1364
1645734000000|2022-02-24 20:20:00|1888.58|1888.08|1890.28|1889.78|1890.39|1889.89|1886.62|1886.12|1364
1645734300000|2022-02-24 20:25:00|1890.41|1889.91|1894.64|1894.14|1896.16|1895.66|1889.74|1889.24|1500
1645734600000|2022-02-24 20:30:00|1894.5|1894|1893.48|1892.98|1895.73|1895.27|1892.16|1891.66|1386
1645734900000|2022-02-24 20:35:00|1893.47|1892.97|1891.9|1891.4|1895.54|1895.04|1891.03|1890.53|1261
1645735200000|2022-02-24 20:40:00|1891.89|1891.39|1895.98|1895.48|1896.61|1896.11|1891.73|1891.23|1329
1645735500000|2022-02-24 20:45:00|1895.91|1895.41|1896.48|1895.98|1897.11|1896.61|1895.86|1895.36|1407
1645735800000|2022-02-24 20:50:00|1896.49|1895.99|1897.04|1896.54|1897.44|1896.94|1896.22|1895.72|1342
1645736100000|2022-02-24 20:55:00|1897.08|1896.58|1898.63|1898.13|1898.63|1898.13|1896.12|1895.62|1423
1645736400000|2022-02-24 21:00:00|1898.41|1897.91|1898.66|1898.16|1900.66|1900.16|1897.95|1897.45|1153
1645736700000|2022-02-24 21:05:00|1898.65|1898.15|1896.35|1895.85|1898.72|1898.22|1895.43|1894.93|851
1645737000000|2022-02-24 21:10:00|1896.4|1895.9|1898.75|1898.25|1901.22|1900.72|1896.19|1895.69|894
1645737300000|2022-02-24 21:15:00|1898.74|1898.24|1901.23|1900.73|1901.23|1900.73|1898.32|1897.82|647
1645737600000|2022-02-24 21:20:00|1901.2|1900.7|1902.1|1901.6|1903.85|1903.35|1901.11|1900.61|648
1645737900000|2022-02-24 21:25:00|1902.2|1901.7|1903.44|1902.94|1906.55|1906.05|1901.92|1901.42|819
1645738200000|2022-02-24 21:30:00|1903.37|1902.87|1902.53|1902.03|1903.6|1903.1|1901.36|1896.36|443
1645738500000|2022-02-24 21:35:00|1902.66|1902.16|1902.62|1902.12|1903.74|1903.24|1902.39|1901.89|382
1645738800000|2022-02-24 21:40:00|1902.53|1902.03|1903.57|1903.07|1903.6|1903.1|1902.35|1901.85|314
1645739100000|2022-02-24 21:45:00|1903.39|1902.89|1903.79|1903.29|1904.5|1904|1903.39|1902.89|456
1645739400000|2022-02-24 21:50:00|1903.96|1903.46|1904.23|1903.73|1904.28|1903.78|1902.29|1901.79|472
1645739700000|2022-02-24 21:55:00|1904.2|1903.7|1904.07|1903.57|1905.26|1903.97|1903.74|1902.59|331
1645743600000|2022-02-24 23:00:00|1904.57|1904.07|1907.15|1906.65|1907.45|1906.95|1904.57|1904.07|639
1645743900000|2022-02-24 23:05:00|1907.21|1906.71|1906.87|1906.37|1908.24|1907.74|1906.11|1905.61|624
1645744200000|2022-02-24 23:10:00|1907|1906.5|1907.02|1906.52|1907.77|1907.27|1906.35|1905.85|447
1645744500000|2022-02-24 23:15:00|1906.96|1906.46|1912.21|1911.71|1912.9|1912.4|1906.68|1906.18|696
1645744800000|2022-02-24 23:20:00|1912.23|1911.73|1909.08|1908.58|1914.31|1913.81|1908.36|1907.86|752
1645745100000|2022-02-24 23:25:00|1909.12|1908.62|1911.84|1911.34|1912.37|1911.87|1908.79|1908.29|507
1645745400000|2022-02-24 23:30:00|1911.89|1911.39|1911.84|1911.34|1913.12|1912.62|1911.31|1910.81|649
1645745700000|2022-02-24 23:35:00|1911.9|1911.4|1910.47|1909.97|1911.97|1911.47|1910.09|1909.59|557
1645746000000|2022-02-24 23:40:00|1910.46|1909.96|1908.26|1907.76|1910.55|1910.05|1906.31|1905.81|626
1645746300000|2022-02-24 23:45:00|1908.31|1907.81|1907.86|1907.36|1908.45|1907.95|1907.27|1906.77|493
1645746600000|2022-02-24 23:50:00|1907.84|1907.34|1905.42|1904.92|1907.96|1907.46|1904.42|1903.92|763
1645746900000|2022-02-24 23:55:00|1905.41|1904.91|1906.91|1906.41|1906.97|1906.47|1905.19|1904.69|547
1645747200000|2022-02-25 00:00:00|1906.86|1906.36|1905.24|1904.74|1907.35|1906.85|1904.67|1904.17|712
1645747500000|2022-02-25 00:05:00|1905.18|1904.68|1905.7|1905.2|1905.89|1905.39|1904.72|1904.22|600
1645747800000|2022-02-25 00:10:00|1905.66|1905.16|1906.29|1905.79|1906.55|1906.05|1904.65|1904.2|558
1645748100000|2022-02-25 00:15:00|1906.16|1905.66|1905.79|1905.29|1906.6|1906.1|1905.64|1905.14|438
1645748400000|2022-02-25 00:20:00|1905.8|1905.3|1908.37|1907.87|1908.41|1907.91|1905.79|1905.29|563
1645748700000|2022-02-25 00:25:00|1908.41|1907.91|1909.85|1909.35|1909.87|1909.37|1908.04|1907.54|736
1645749000000|2022-02-25 00:30:00|1909.87|1909.37|1912.34|1911.84|1912.47|1911.97|1909.21|1908.71|700
1645749300000|2022-02-25 00:35:00|1912.44|1911.94|1910.47|1909.97|1912.65|1912.15|1910.11|1909.71|751
1645749600000|2022-02-25 00:40:00|1910.4|1909.9|1909.74|1909.24|1911.3|1910.8|1909.5|1909.01|534
1645749900000|2022-02-25 00:45:00|1909.77|1909.27|1910.13|1909.63|1910.25|1909.75|1908.77|1908.34|535
1645750200000|2022-02-25 00:50:00|1910.12|1909.62|1912.11|1911.61|1913.38|1912.97|1909.89|1909.49|1180
1645750500000|2022-02-25 00:55:00|1911.89|1911.39|1913.07|1912.57|1913.14|1912.64|1911.27|1910.77|838
1645750800000|2022-02-25 01:00:00|1913.04|1912.54|1915.21|1914.71|1918.47|1917.97|1912.78|1912.28|1603
1645751100000|2022-02-25 01:05:00|1915.22|1914.72|1918.18|1917.68|1921.93|1921.63|1914.01|1913.51|1489
1645751400000|2022-02-25 01:10:00|1918.23|1917.73|1917.08|1916.58|1918.47|1917.97|1914.41|1913.91|1326
1645751700000|2022-02-25 01:15:00|1917.07|1916.57|1914.05|1913.55|1918.27|1917.77|1913.83|1913.33|1394
1645752000000|2022-02-25 01:20:00|1914.06|1913.56|1910.28|1909.78|1914.63|1914.13|1910.04|1909.54|1181
1645752300000|2022-02-25 01:25:00|1910.3|1909.8|1911.34|1910.84|1912.75|1912.25|1909.8|1909.3|1209
1645752600000|2022-02-25 01:30:00|1911.38|1910.88|1908.99|1908.49|1912.19|1911.69|1908.82|1908.32|1241
1645752900000|2022-02-25 01:35:00|1908.97|1908.47|1907.56|1907.06|1909.65|1909.27|1906.6|1906.1|1243
1645753200000|2022-02-25 01:40:00|1907.47|1906.97|1909.86|1909.36|1909.96|1909.46|1907.36|1906.86|991
1645753500000|2022-02-25 01:45:00|1909.89|1909.39|1908.56|1908.06|1910.67|1910.17|1908.47|1907.97|1015
1645753800000|2022-02-25 01:50:00|1908.52|1908.02|1909.85|1909.35|1910.81|1910.31|1908.21|1907.71|1059
1645754100000|2022-02-25 01:55:00|1909.88|1909.38|1909.76|1909.26|1910.1|1909.6|1908.73|1908.23|934
1645754400000|2022-02-25 02:00:00|1909.77|1909.27|1908.73|1908.23|1909.96|1909.46|1908.61|1908.11|875
1645754700000|2022-02-25 02:05:00|1908.86|1908.36|1909.52|1909.02|1909.52|1909.02|1908.29|1907.79|845
1645755000000|2022-02-25 02:10:00|1909.58|1909.08|1909.84|1909.34|1910.41|1909.91|1909.33|1908.83|870
1645755300000|2022-02-25 02:15:00|1909.94|1909.44|1910.39|1909.89|1910.47|1909.97|1909.05|1908.55|699
1645755600000|2022-02-25 02:20:00|1910.49|1909.99|1912.28|1911.78|1912.64|1912.14|1910.2|1909.7|752
1645755900000|2022-02-25 02:25:00|1912.31|1911.81|1914.69|1914.19|1914.74|1914.24|1912.02|1911.52|831
1645756200000|2022-02-25 02:30:00|1914.67|1914.17|1913.8|1913.3|1915.65|1915.15|1913.45|1912.95|1126
1645756500000|2022-02-25 02:35:00|1913.84|1913.34|1912.45|1911.95|1914.12|1913.62|1912.38|1911.88|687
1645756800000|2022-02-25 02:40:00|1912.37|1911.87|1914.21|1913.71|1914.32|1913.82|1911.15|1910.65|878
1645757100000|2022-02-25 02:45:00|1914.25|1913.75|1912.66|1912.16|1914.42|1913.92|1912.23|1911.73|742
1645757400000|2022-02-25 02:50:00|1912.64|1912.14|1913.6|1913.1|1914.4|1913.9|1912.55|1912.05|790
1645757700000|2022-02-25 02:55:00|1913.62|1913.12|1913.52|1913.22|1914.77|1914.27|1913.31|1912.81|863
1645758000000|2022-02-25 03:00:00|1913.62|1913.12|1913.11|1912.61|1913.64|1913.22|1912.4|1912.07|725
1645758300000|2022-02-25 03:05:00|1913.1|1912.6|1913.39|1912.89|1913.74|1913.24|1912.32|1911.87|663
1645758600000|2022-02-25 03:10:00|1913.38|1912.88|1914.86|1914.36|1915.04|1914.57|1913.16|1912.8|722
1645758900000|2022-02-25 03:15:00|1914.9|1914.4|1916.32|1915.82|1916.32|1915.82|1914.67|1914.26|639
1645759200000|2022-02-25 03:20:00|1916.28|1915.78|1915.07|1914.57|1916.6|1916.1|1914.7|1914.2|727
1645759500000|2022-02-25 03:25:00|1915.11|1914.61|1914.17|1913.67|1915.42|1914.92|1913.85|1913.38|759
1645759800000|2022-02-25 03:30:00|1914.15|1913.65|1913.8|1913.3|1914.2|1913.7|1913.49|1912.99|708
1645760100000|2022-02-25 03:35:00|1913.75|1913.25|1913.4|1912.9|1913.99|1913.49|1913.19|1912.69|559
1645760400000|2022-02-25 03:40:00|1913.39|1912.89|1913.75|1913.25|1914.13|1913.63|1913.38|1912.88|478
1645760700000|2022-02-25 03:45:00|1913.74|1913.24|1917.1|1916.6|1917.41|1917.01|1913.69|1913.19|591
1645761000000|2022-02-25 03:50:00|1917.11|1916.61|1914.35|1913.85|1917.38|1916.89|1914.33|1913.83|796
1645761300000|2022-02-25 03:55:00|1914.2|1913.7|1914.54|1914.04|1914.77|1914.44|1913.04|1912.54|873
1645761600000|2022-02-25 04:00:00|1914.53|1914.03|1914.52|1914.02|1915.08|1914.58|1914.03|1913.53|583
1645761900000|2022-02-25 04:05:00|1914.55|1914.05|1914.73|1914.23|1915.22|1914.72|1914.3|1913.8|474
1645762200000|2022-02-25 04:10:00|1914.76|1914.26|1914.85|1914.35|1915.57|1915.07|1914.27|1913.77|405
1645762500000|2022-02-25 04:15:00|1914.83|1914.33|1914.48|1913.98|1914.94|1914.44|1914.02|1913.52|487
1645762800000|2022-02-25 04:20:00|1914.45|1913.95|1913.43|1912.93|1914.85|1914.35|1913.2|1912.7|544
1645763100000|2022-02-25 04:25:00|1913.41|1912.91|1912.15|1911.65|1913.58|1913.08|1911.77|1911.37|726
1645763400000|2022-02-25 04:30:00|1912.17|1911.67|1913.09|1912.59|1913.33|1912.83|1912.17|1911.67|532
1645763700000|2022-02-25 04:35:00|1913.1|1912.6|1913.02|1912.52|1913.16|1912.66|1912.71|1912.21|420
1645764000000|2022-02-25 04:40:00|1913.03|1912.53|1913.14|1912.64|1913.46|1913.05|1913.03|1912.53|413
1645764300000|2022-02-25 04:45:00|1913.07|1912.57|1912.18|1911.68|1913.21|1912.71|1912.13|1911.63|428
1645764600000|2022-02-25 04:50:00|1912.17|1911.67|1912.03|1911.53|1912.36|1911.86|1911.14|1910.67|583
1645764900000|2022-02-25 04:55:00|1912.04|1911.54|1912.41|1911.91|1912.81|1912.4|1911.99|1911.49|491
1645765200000|2022-02-25 05:00:00|1912.43|1911.93|1912.46|1911.96|1913.42|1913.02|1911.41|1911.11|723
1645765500000|2022-02-25 05:05:00|1912.43|1911.93|1914.1|1913.6|1914.32|1913.82|1911.97|1911.47|621
1645765800000|2022-02-25 05:10:00|1914.06|1913.56|1913.62|1913.12|1914.31|1913.81|1913.39|1912.89|311
1645766100000|2022-02-25 05:15:00|1913.64|1913.14|1914.12|1913.62|1914.54|1914.04|1913.58|1913.08|324
1645766400000|2022-02-25 05:20:00|1914.11|1913.61|1914.54|1914.04|1915.02|1914.52|1913.9|1913.4|480
1645766700000|2022-02-25 05:25:00|1914.55|1914.05|1914.47|1913.97|1915.21|1914.71|1914.04|1913.54|430
1645767000000|2022-02-25 05:30:00|1914.44|1913.94|1912.91|1912.41|1914.58|1914.08|1912.15|1911.65|882
1645767300000|2022-02-25 05:35:00|1912.89|1912.39|1912.82|1912.32|1913.56|1913.06|1912.38|1911.88|706
1645767600000|2022-02-25 05:40:00|1912.81|1912.31|1914.27|1913.77|1914.86|1914.36|1912.63|1912.23|854
1645767900000|2022-02-25 05:45:00|1914.21|1913.71|1915.87|1915.37|1915.91|1915.47|1914.19|1913.69|674
1645768200000|2022-02-25 05:50:00|1915.86|1915.36|1916.71|1916.21|1917.06|1916.56|1915.79|1915.36|840
1645768500000|2022-02-25 05:55:00|1916.64|1916.14|1916.85|1916.35|1916.9|1916.4|1916.06|1915.62|896
1645768800000|2022-02-25 06:00:00|1916.61|1916.31|1916.67|1916.17|1917.25|1916.75|1916.4|1915.9|897
1645769100000|2022-02-25 06:05:00|1916.69|1916.19|1915.96|1915.66|1916.88|1916.38|1915.08|1914.58|827
1645769400000|2022-02-25 06:10:00|1915.95|1915.65|1915.71|1915.21|1916.22|1915.72|1915.56|1915.1|600
1645769700000|2022-02-25 06:15:00|1915.72|1915.22|1915.46|1914.96|1915.95|1915.45|1915.18|1914.77|552
1645770000000|2022-02-25 06:20:00|1915.41|1914.91|1917.12|1916.62|1917.15|1916.65|1915.26|1914.76|728
1645770300000|2022-02-25 06:25:00|1917.13|1916.63|1917.13|1916.63|1917.47|1916.97|1916.65|1916.15|446
1645770600000|2022-02-25 06:30:00|1917.19|1916.69|1917.05|1916.55|1917.42|1916.92|1916.78|1916.28|671
1645770900000|2022-02-25 06:35:00|1917.06|1916.56|1916.99|1916.49|1917.11|1916.61|1915.98|1915.48|665
1645771200000|2022-02-25 06:40:00|1917.02|1916.52|1916.96|1916.46|1917.78|1917.39|1916.91|1916.41|686
1645771500000|2022-02-25 06:45:00|1916.99|1916.49|1916.32|1915.82|1917|1916.62|1916.21|1915.71|735
1645771800000|2022-02-25 06:50:00|1916.35|1915.85|1917.58|1917.08|1917.79|1917.29|1916.2|1915.7|841
1645772100000|2022-02-25 06:55:00|1917.57|1917.07|1919.56|1919.06|1920.32|1919.82|1917.36|1916.86|888
1645772400000|2022-02-25 07:00:00|1919.62|1919.12|1920.12|1919.62|1920.38|1919.88|1918.46|1917.96|1195
1645772700000|2022-02-25 07:05:00|1920.01|1919.51|1920.32|1919.82|1921.74|1921.31|1919.92|1919.46|1117
1645773000000|2022-02-25 07:10:00|1920.34|1919.84|1919.38|1918.88|1921.1|1920.67|1919.22|1918.83|890
1645773300000|2022-02-25 07:15:00|1919.33|1918.83|1918.72|1918.22|1919.94|1919.44|1917.75|1917.3|713
1645773600000|2022-02-25 07:20:00|1918.74|1918.24|1916.76|1916.26|1918.85|1918.35|1916.48|1915.98|800
1645773900000|2022-02-25 07:25:00|1916.78|1916.28|1917.49|1916.99|1917.95|1917.65|1916.48|1916.05|927
1645774200000|2022-02-25 07:30:00|1917.5|1917|1919.2|1918.7|1919.22|1918.72|1917.48|1916.98|816
1645774500000|2022-02-25 07:35:00|1919.18|1918.68|1917.93|1917.43|1919.41|1918.91|1917.72|1917.22|783
1645774800000|2022-02-25 07:40:00|1917.91|1917.41|1915.48|1914.98|1918.3|1917.8|1914.58|1914.08|988
1645775100000|2022-02-25 07:45:00|1915.63|1915.13|1916.3|1915.8|1916.9|1916.44|1915.28|1914.78|1163
1645775400000|2022-02-25 07:50:00|1916.41|1915.91|1914.15|1913.65|1916.48|1915.98|1914.05|1913.56|925
1645775700000|2022-02-25 07:55:00|1914.14|1913.64|1913.75|1913.25|1915|1914.5|1913.26|1912.92|899
1645776000000|2022-02-25 08:00:00|1913.76|1913.26|1914.8|1914.3|1915.88|1915.38|1913.76|1913.26|1237
1645776300000|2022-02-25 08:05:00|1914.79|1914.29|1912.6|1912.1|1915.29|1914.97|1912.45|1912.06|1125
1645776600000|2022-02-25 08:10:00|1912.75|1912.25|1912.16|1911.86|1913.32|1912.92|1911.47|1911.1|1190
1645776900000|2022-02-25 08:15:00|1912.15|1911.85|1911.09|1910.59|1912.56|1912.15|1909.27|1908.85|1244
1645777200000|2022-02-25 08:20:00|1911.1|1910.6|1913.27|1912.77|1913.98|1913.48|1910.74|1910.24|1078
1645777500000|2022-02-25 08:25:00|1913.28|1912.78|1912.24|1911.74|1914.09|1913.59|1911.22|1910.74|1088
1645777800000|2022-02-25 08:30:00|1912.27|1911.77|1913.31|1912.81|1913.76|1913.26|1911.74|1911.27|934
1645778100000|2022-02-25 08:35:00|1913.32|1912.82|1915.59|1915.09|1915.85|1915.35|1912.9|1912.44|1289
1645778400000|2022-02-25 08:40:00|1915.62|1915.32|1913.51|1913.01|1916.17|1915.67|1913.36|1912.94|1207
1645778700000|2022-02-25 08:45:00|1913.49|1912.99|1913.6|1913.1|1914.04|1913.55|1911.45|1911.15|1148
1645779000000|2022-02-25 08:50:00|1913.63|1913.13|1912.13|1911.63|1914.23|1913.73|1911.61|1911.21|1086
1645779300000|2022-02-25 08:55:00|1912.17|1911.67|1914.27|1913.77|1914.52|1914.05|1911.8|1911.36|1087
1645779600000|2022-02-25 09:00:00|1914.3|1913.8|1912.3|1911.8|1914.3|1913.8|1912.27|1911.77|1065
1645779900000|2022-02-25 09:05:00|1912.31|1911.81|1912.1|1911.6|1912.76|1912.37|1910.85|1910.35|1058
1645780200000|2022-02-25 09:10:00|1912.08|1911.58|1911.29|1910.79|1913|1912.58|1911.11|1910.72|892
1645780500000|2022-02-25 09:15:00|1911.28|1910.78|1912.31|1911.81|1912.96|1912.46|1910.94|1910.58|975
1645780800000|2022-02-25 09:20:00|1912.28|1911.78|1912.96|1912.46|1913.01|1912.59|1911.44|1911.06|1095
1645781100000|2022-02-25 09:25:00|1912.95|1912.45|1911.53|1911.03|1913.26|1912.78|1910.81|1910.51|1044
1645781400000|2022-02-25 09:30:00|1911.54|1911.04|1909.17|1908.87|1911.87|1911.37|1909.08|1908.7|1261
1645781700000|2022-02-25 09:35:00|1909.23|1908.93|1910.09|1909.59|1910.16|1909.66|1908.72|1908.28|1058
1645782000000|2022-02-25 09:40:00|1910.05|1909.55|1910.45|1909.95|1910.7|1910.2|1909.78|1909.28|939
1645782300000|2022-02-25 09:45:00|1910.47|1909.97|1910.95|1910.65|1911.3|1910.9|1909.58|1909.19|867
1645782600000|2022-02-25 09:50:00|1910.94|1910.64|1910.07|1909.57|1911.28|1910.78|1909.49|1909.05|944
1645782900000|2022-02-25 09:55:00|1910.09|1909.59|1911.07|1910.57|1911.12|1910.62|1909.67|1909.22|869
1645783200000|2022-02-25 10:00:00|1911.08|1910.58|1911.33|1910.83|1911.7|1911.34|1910.65|1910.2|810
1645783500000|2022-02-25 10:05:00|1911.3|1910.8|1911.11|1910.61|1911.75|1911.34|1910.32|1909.93|769
1645783800000|2022-02-25 10:10:00|1911.1|1910.6|1909.81|1909.31|1911.21|1910.82|1909.71|1909.28|820
1645784100000|2022-02-25 10:15:00|1909.83|1909.33|1909.35|1909.05|1909.86|1909.45|1908.42|1908.01|854
1645784400000|2022-02-25 10:20:00|1909.36|1909.06|1909.25|1908.75|1910.08|1909.58|1907.45|1907|1061
1645784700000|2022-02-25 10:25:00|1909.21|1908.71|1907.68|1907.38|1909.29|1908.89|1907.68|1907.25|838
1645785000000|2022-02-25 10:30:00|1907.73|1907.43|1909.43|1908.93|1911.72|1911.34|1907.5|1907|1243
1645785300000|2022-02-25 10:35:00|1909.42|1908.92|1909.23|1908.93|1909.74|1909.27|1908.73|1908.28|941
1645785600000|2022-02-25 10:40:00|1909.25|1908.95|1909.16|1908.66|1910.11|1909.71|1908.86|1908.43|965
1645785900000|2022-02-25 10:45:00|1909.23|1908.73|1910.24|1909.94|1910.33|1909.94|1908.88|1908.51|854
1645786200000|2022-02-25 10:50:00|1910.22|1909.92|1910.27|1909.77|1911.67|1911.22|1910.16|1909.75|868
1645786500000|2022-02-25 10:55:00|1910.26|1909.76|1910.35|1910.05|1910.73|1910.34|1909.63|1909.24|773
1645786800000|2022-02-25 11:00:00|1910.33|1910.03|1913.3|1913|1914.23|1913.87|1910.33|1910.03|1172
1645787100000|2022-02-25 11:05:00|1913.29|1912.99|1912.41|1911.91|1913.69|1913.31|1911.85|1911.55|912
1645787400000|2022-02-25 11:10:00|1912.4|1911.9|1910.13|1909.83|1912.6|1912.19|1910.11|1909.73|880
1645787700000|2022-02-25 11:15:00|1910.12|1909.82|1908.89|1908.39|1910.43|1910.01|1908.64|1908.25|832
1645788000000|2022-02-25 11:20:00|1908.88|1908.38|1907.09|1906.59|1909.18|1908.88|1905.76|1905.26|950
1645788300000|2022-02-25 11:25:00|1907.07|1906.57|1903.9|1903.4|1907.33|1906.83|1901.61|1901.24|1271
1645788600000|2022-02-25 11:30:00|1903.91|1903.41|1905.5|1905|1905.72|1905.25|1903.49|1902.99|994
1645788900000|2022-02-25 11:35:00|1905.38|1905.08|1903.57|1903.07|1905.64|1905.22|1903.36|1902.86|1034
1645789200000|2022-02-25 11:40:00|1903.59|1903.09|1894.67|1894.17|1904.34|1903.93|1893.07|1892.7|1594
1645789500000|2022-02-25 11:45:00|1894.69|1894.19|1900.08|1899.58|1900.08|1899.73|1894.23|1893.93|1502
1645789800000|2022-02-25 11:50:00|1900.01|1899.51|1900.6|1900.1|1901.29|1900.79|1899.6|1899.12|1293
1645790100000|2022-02-25 11:55:00|1900.59|1900.09|1899.21|1898.71|1900.68|1900.37|1898.6|1898.16|1152
1645790400000|2022-02-25 12:00:00|1899.22|1898.72|1901.14|1900.64|1901.49|1901.14|1899.03|1898.69|1206
1645790700000|2022-02-25 12:05:00|1901.16|1900.66|1901.57|1901.27|1901.57|1901.27|1900.06|1899.56|1074
1645791000000|2022-02-25 12:10:00|1901.59|1901.29|1902.28|1901.78|1903.35|1903.05|1901.24|1900.87|1154
1645791300000|2022-02-25 12:15:00|1902.3|1901.8|1901.44|1900.94|1902.55|1902.09|1900.9|1900.45|1016
1645791600000|2022-02-25 12:20:00|1901.43|1900.93|1904.36|1903.86|1905.16|1904.79|1901.22|1900.91|1086
1645791900000|2022-02-25 12:25:00|1904.34|1903.84|1905.11|1904.61|1905.42|1904.99|1903.28|1902.86|1019
1645792200000|2022-02-25 12:30:00|1905.02|1904.72|1906.4|1905.9|1906.41|1906.04|1904.39|1903.97|988
1645792500000|2022-02-25 12:35:00|1906.38|1905.88|1905.8|1905.3|1907.3|1906.85|1905.69|1905.3|1054
1645792800000|2022-02-25 12:40:00|1905.64|1905.34|1905.39|1905.09|1905.79|1905.41|1903.86|1903.51|960
1645793100000|2022-02-25 12:45:00|1905.34|1905.04|1904.43|1903.93|1905.85|1905.48|1904.21|1903.87|984
1645793400000|2022-02-25 12:50:00|1904.44|1903.94|1898.94|1898.64|1904.44|1903.94|1896.72|1896.42|1777
1645793700000|2022-02-25 12:55:00|1898.88|1898.58|1895.99|1895.49|1898.88|1898.58|1895.22|1894.72|1665
1645794000000|2022-02-25 13:00:00|1896.04|1895.54|1896.51|1896.01|1898.14|1897.84|1893.16|1892.66|1820
1645794300000|2022-02-25 13:05:00|1896.49|1895.99|1894.4|1894.1|1896.62|1896.29|1894.15|1893.81|1520
1645794600000|2022-02-25 13:10:00|1894.38|1894.08|1890.83|1890.53|1895.57|1895.07|1890.68|1890.28|1567
1645794900000|2022-02-25 13:15:00|1890.88|1890.38|1892.95|1892.45|1895.03|1894.64|1890.74|1890.3|1586
1645795200000|2022-02-25 13:20:00|1892.91|1892.41|1893.19|1892.69|1894.75|1894.25|1891.23|1890.81|1672
1645795500000|2022-02-25 13:25:00|1893.2|1892.7|1893.62|1893.12|1896.46|1895.96|1892.87|1892.37|1430
1645795800000|2022-02-25 13:30:00|1893.54|1893.04|1894.43|1893.93|1895.5|1895|1892.04|1891.54|1657
1645796100000|2022-02-25 13:35:00|1894.3|1893.8|1889.18|1888.88|1894.75|1894.34|1889.02|1888.72|1532
1645796400000|2022-02-25 13:40:00|1889.21|1888.91|1891.6|1891.1|1892.3|1891.8|1889.21|1888.72|1553
1645796700000|2022-02-25 13:45:00|1891.64|1891.14|1888.95|1888.45|1892.5|1892|1888.2|1887.73|1571
1645797000000|2022-02-25 13:50:00|1888.96|1888.46|1886.75|1886.25|1889.19|1888.69|1886.43|1885.99|1431
1645797300000|2022-02-25 13:55:00|1886.7|1886.2|1887.77|1887.27|1890.51|1890.04|1886.42|1886.04|1569
1645797600000|2022-02-25 14:00:00|1887.68|1887.18|1887.39|1886.89|1888.19|1887.89|1885.34|1885.04|1799
1645797900000|2022-02-25 14:05:00|1887.41|1886.91|1887.4|1886.9|1888.09|1887.59|1886.19|1885.69|1666
1645798200000|2022-02-25 14:10:00|1887.25|1886.75|1890.45|1889.95|1890.45|1889.95|1885.71|1885.21|1498
1645798500000|2022-02-25 14:15:00|1890.44|1889.94|1891.21|1890.71|1893.25|1892.75|1889.12|1888.62|1582
1645798800000|2022-02-25 14:20:00|1891.2|1890.7|1888.82|1888.32|1891.36|1890.93|1887.74|1887.33|1362
1645799100000|2022-02-25 14:25:00|1888.83|1888.33|1890.27|1889.77|1892.51|1892.01|1888.64|1888.14|1197
1645799400000|2022-02-25 14:30:00|1890.26|1889.76|1889.96|1889.46|1892.14|1891.64|1888.1|1887.77|1275
1645799700000|2022-02-25 14:35:00|1889.89|1889.39|1892.31|1891.81|1892.36|1891.86|1888.39|1887.96|1775
1645800000000|2022-02-25 14:40:00|1892.21|1891.71|1892.36|1892.06|1893.96|1893.46|1890.4|1889.9|1818
1645800300000|2022-02-25 14:45:00|1892.24|1891.94|1890.45|1889.95|1893.84|1893.43|1890.03|1889.65|1787
1645800600000|2022-02-25 14:50:00|1890.39|1889.89|1889.88|1889.38|1891.9|1891.45|1889.48|1888.98|1629
1645800900000|2022-02-25 14:55:00|1889.99|1889.49|1889.34|1888.84|1889.99|1889.49|1888.2|1887.7|1566
1645801200000|2022-02-25 15:00:00|1889.39|1888.89|1886.16|1885.86|1890.51|1890.01|1884.95|1884.45|1835
1645801500000|2022-02-25 15:05:00|1886.23|1885.93|1884.63|1884.13|1888.18|1887.68|1883.24|1882.94|1744
1645801800000|2022-02-25 15:10:00|1884.34|1884.04|1887|1886.7|1887.28|1886.91|1883.95|1883.62|1502
1645802100000|2022-02-25 15:15:00|1887.1|1886.8|1885.95|1885.65|1888.51|1888.19|1885.75|1885.38|1514
1645802400000|2022-02-25 15:20:00|1885.91|1885.61|1887.21|1886.91|1888.16|1887.66|1884.46|1884.16|1605
1645802700000|2022-02-25 15:25:00|1887.26|1886.96|1887.25|1886.95|1887.87|1887.41|1886.24|1885.75|1341
1645803000000|2022-02-25 15:30:00|1887.26|1886.96|1886.72|1886.42|1887.95|1887.5|1885.56|1885.17|1316
1645803300000|2022-02-25 15:35:00|1886.51|1886.21|1889.47|1889.17|1889.56|1889.19|1886.5|1886.18|1352
1645803600000|2022-02-25 15:40:00|1889.45|1889.15|1889.87|1889.37|1890.08|1889.66|1888.11|1887.8|1247
1645803900000|2022-02-25 15:45:00|1889.88|1889.38|1889.11|1888.81|1890.72|1890.42|1889.01|1888.59|1315
1645804200000|2022-02-25 15:50:00|1889.1|1888.8|1888.98|1888.48|1889.25|1888.91|1887.48|1887.12|1344
1645804500000|2022-02-25 15:55:00|1888.82|1888.52|1889.5|1889|1889.61|1889.16|1886.86|1886.48|1392
1645804800000|2022-02-25 16:00:00|1889.55|1889.05|1886.98|1886.68|1890.75|1890.39|1886.86|1886.36|1456
1645805100000|2022-02-25 16:05:00|1886.99|1886.69|1886.3|1886|1887.77|1887.42|1885.34|1885.03|1265
1645805400000|2022-02-25 16:10:00|1886.41|1885.91|1887.58|1887.08|1887.75|1887.39|1886.03|1885.64|1137
1645805700000|2022-02-25 16:15:00|1887.59|1887.09|1886.59|1886.29|1887.67|1887.29|1886.59|1886.19|1112
1645806000000|2022-02-25 16:20:00|1886.6|1886.3|1886.82|1886.32|1887.65|1887.32|1886|1885.62|1087
1645806300000|2022-02-25 16:25:00|1886.81|1886.31|1886.3|1886|1886.85|1886.51|1885.2|1884.9|1205
1645806600000|2022-02-25 16:30:00|1886.27|1885.97|1885.69|1885.19|1887.12|1886.82|1885.48|1885.08|1028
1645806900000|2022-02-25 16:35:00|1885.68|1885.18|1884.99|1884.69|1886.63|1886.27|1884.98|1884.58|984
1645807200000|2022-02-25 16:40:00|1885.05|1884.75|1885.98|1885.68|1886.34|1885.97|1884.64|1884.2|1074
1645807500000|2022-02-25 16:45:00|1885.96|1885.66|1884.43|1883.93|1886|1885.66|1884.25|1883.87|1197
1645807800000|2022-02-25 16:50:00|1884.42|1883.92|1885.18|1884.88|1885.37|1884.96|1883.51|1883.13|1067
1645808100000|2022-02-25 16:55:00|1885.19|1884.89|1884.66|1884.16|1886.03|1885.62|1884.47|1884.13|1095
1645808400000|2022-02-25 17:00:00|1884.65|1884.15|1885.97|1885.67|1886.08|1885.67|1884|1883.67|1029
1645808700000|2022-02-25 17:05:00|1885.95|1885.65|1885.85|1885.55|1885.99|1885.65|1884.75|1884.45|962
1645809000000|2022-02-25 17:10:00|1885.84|1885.54|1884.26|1883.96|1885.89|1885.59|1884.07|1883.68|1025
1645809300000|2022-02-25 17:15:00|1884.25|1883.95|1884.01|1883.71|1884.6|1884.27|1883.62|1883.26|1054
1645809600000|2022-02-25 17:20:00|1884.04|1883.74|1883.5|1883|1884.59|1884.2|1883.33|1882.97|872
1645809900000|2022-02-25 17:25:00|1883.49|1882.99|1884.16|1883.86|1884.79|1884.29|1883.49|1882.99|901
1645810200000|2022-02-25 17:30:00|1884.14|1883.84|1884.57|1884.07|1884.78|1884.38|1883.85|1883.45|832
1645810500000|2022-02-25 17:35:00|1884.63|1884.13|1884.57|1884.07|1885.28|1884.89|1883.87|1883.48|878
1645810800000|2022-02-25 17:40:00|1884.59|1884.09|1884.5|1884.2|1884.79|1884.38|1884.07|1883.64|797
1645811100000|2022-02-25 17:45:00|1884.53|1884.23|1885.51|1885.21|1885.86|1885.43|1884.21|1883.9|900
1645811400000|2022-02-25 17:50:00|1885.63|1885.13|1887.21|1886.71|1887.78|1887.38|1885.58|1885.13|1193
1645811700000|2022-02-25 17:55:00|1887.31|1886.81|1887.74|1887.24|1888.69|1888.31|1886.71|1886.26|1242
1645812000000|2022-02-25 18:00:00|1887.75|1887.25|1887.5|1887|1888.69|1888.29|1887.25|1886.85|1090
1645812300000|2022-02-25 18:05:00|1887.48|1886.98|1889.71|1889.21|1889.72|1889.35|1887.33|1886.98|990
1645812600000|2022-02-25 18:10:00|1889.7|1889.2|1889.49|1888.99|1889.7|1889.34|1888.24|1887.85|1055
1645812900000|2022-02-25 18:15:00|1889.47|1888.97|1888.88|1888.38|1889.69|1889.28|1888.65|1888.23|930
1645813200000|2022-02-25 18:20:00|1888.89|1888.39|1887.45|1886.95|1888.91|1888.41|1887.26|1886.92|967
1645813500000|2022-02-25 18:25:00|1887.51|1887.01|1886.21|1885.71|1888.45|1888.13|1885.96|1885.66|1209
1645813800000|2022-02-25 18:30:00|1886.39|1885.89|1887.7|1887.2|1888.28|1887.88|1886.12|1885.62|977
1645814100000|2022-02-25 18:35:00|1887.71|1887.21|1888.5|1888|1888.69|1888.22|1887.16|1886.78|686
1645814400000|2022-02-25 18:40:00|1888.49|1887.99|1888.78|1888.28|1889.1|1888.64|1888.29|1887.88|583
1645814700000|2022-02-25 18:45:00|1888.7|1888.4|1887.98|1887.48|1888.99|1888.59|1887.82|1887.42|733
1645815000000|2022-02-25 18:50:00|1887.99|1887.49|1887.59|1887.09|1887.99|1887.58|1887.01|1886.63|710
1645815300000|2022-02-25 18:55:00|1887.6|1887.1|1886.85|1886.35|1888.66|1888.36|1886.76|1886.35|915
1645815600000|2022-02-25 19:00:00|1886.88|1886.38|1887.69|1887.19|1887.95|1887.54|1886.88|1886.38|735
1645815900000|2022-02-25 19:05:00|1887.64|1887.14|1888.54|1888.24|1888.57|1888.24|1887.53|1887.14|719
1645816200000|2022-02-25 19:10:00|1888.55|1888.25|1888.79|1888.29|1889.1|1888.66|1888.16|1887.77|700
1645816500000|2022-02-25 19:15:00|1888.78|1888.28|1888.73|1888.43|1888.81|1888.45|1888|1887.5|778
1645816800000|2022-02-25 19:20:00|1888.72|1888.42|1888.89|1888.39|1889.12|1888.7|1888.39|1887.96|748
1645817100000|2022-02-25 19:25:00|1888.9|1888.4|1889.56|1889.26|1890.19|1889.74|1888.49|1888.14|811
1645817400000|2022-02-25 19:30:00|1889.53|1889.23|1890.32|1889.82|1890.57|1890.11|1889.09|1888.59|665
1645817700000|2022-02-25 19:35:00|1890.3|1889.8|1890.17|1889.87|1890.82|1890.41|1890.06|1889.66|717
1645818000000|2022-02-25 19:40:00|1890.16|1889.86|1889.57|1889.07|1890.74|1890.35|1889.48|1889.01|842
1645818300000|2022-02-25 19:45:00|1889.58|1889.08|1889.31|1888.81|1890.63|1890.22|1889.1|1888.72|786
1645818600000|2022-02-25 19:50:00|1889.3|1888.8|1890.27|1889.97|1890.67|1890.26|1889.3|1888.8|803
1645818900000|2022-02-25 19:55:00|1890.32|1890.02|1890.82|1890.52|1891.15|1890.79|1890.23|1889.83|954
1645819200000|2022-02-25 20:00:00|1890.77|1890.47|1892.68|1892.38|1892.82|1892.4|1890.7|1890.32|1072
1645819500000|2022-02-25 20:05:00|1892.78|1892.28|1891.97|1891.47|1892.82|1892.38|1891.84|1891.36|713
1645819800000|2022-02-25 20:10:00|1891.98|1891.48|1892.32|1891.82|1893.09|1892.69|1891.86|1891.36|738
1645820100000|2022-02-25 20:15:00|1892.33|1891.83|1892.65|1892.15|1892.94|1892.53|1891.88|1891.47|706
1645820400000|2022-02-25 20:20:00|1892.55|1892.05|1892.67|1892.17|1893.18|1892.78|1891.87|1891.5|744
1645820700000|2022-02-25 20:25:00|1892.73|1892.23|1892.9|1892.4|1893.01|1892.61|1892.35|1891.94|600
1645821000000|2022-02-25 20:30:00|1892.89|1892.39|1892.11|1891.61|1893.03|1892.55|1891.84|1891.42|774
1645821300000|2022-02-25 20:35:00|1892.1|1891.6|1891.77|1891.27|1892.93|1892.49|1891.65|1891.15|745
1645821600000|2022-02-25 20:40:00|1891.78|1891.28|1892.3|1891.8|1892.71|1892.26|1891.78|1891.28|713
1645821900000|2022-02-25 20:45:00|1892.29|1891.79|1891.2|1890.7|1892.71|1892.28|1891.01|1890.59|703
1645822200000|2022-02-25 20:50:00|1891.22|1890.72|1890.03|1889.73|1891.32|1890.88|1889.96|1889.46|852
1645822500000|2022-02-25 20:55:00|1889.99|1889.69|1890.97|1890.67|1891.3|1890.84|1889.76|1889.26|1009
1645822800000|2022-02-25 21:00:00|1890.96|1890.66|1890.03|1889.53|1891.34|1890.89|1889.92|1889.52|783
1645823100000|2022-02-25 21:05:00|1890.04|1889.54|1889.52|1889.02|1890.04|1889.54|1889.25|1888.81|476
1645823400000|2022-02-25 21:10:00|1889.53|1889.03|1889.24|1888.74|1889.64|1889.14|1889.04|1888.54|272
1645823700000|2022-02-25 21:15:00|1889.23|1888.73|1888.65|1888.15|1889.27|1888.77|1888.52|1888.02|410
1645824000000|2022-02-25 21:20:00|1888.64|1888.14|1887.6|1887.1|1888.77|1888.27|1887.35|1886.85|412
1645824300000|2022-02-25 21:25:00|1887.63|1887.13|1887.8|1887.3|1887.8|1887.4|1887.07|1886.62|596
1645824600000|2022-02-25 21:30:00|1887.75|1887.25|1887.87|1887.57|1888.26|1887.85|1887.26|1886.88|477
1645824900000|2022-02-25 21:35:00|1887.88|1887.58|1887.82|1887.32|1888.05|1887.6|1887.75|1887.25|258
1645825200000|2022-02-25 21:40:00|1887.78|1887.28|1888.02|1887.52|1888.18|1887.68|1887.67|1887.22|249
1645825500000|2022-02-25 21:45:00|1888.01|1887.51|1888.25|1887.75|1888.95|1888.45|1888|1887.5|368
1645825800000|2022-02-25 21:50:00|1888.21|1887.71|1888.56|1888.06|1889.38|1888.9|1888.08|1887.58|341
1645826100000|2022-02-25 21:55:00|1888.65|1888.15|1889.26|1888.76|1891.79|1889.55|1888.33|1885.7|447
1646002800000|2022-02-27 23:00:00|1922.19|1921.69|1922.8|1919.29|1932.37|1929.15|1916.7|1909.26|1532
1646003100000|2022-02-27 23:05:00|1922.18|1918.79|1922.52|1920.72|1928.71|1927.31|1919.38|1912.55|1604
1646003400000|2022-02-27 23:10:00|1922.4|1920.85|1915.12|1913.61|1922.98|1921.85|1909.98|1908.77|1273
1646003700000|2022-02-27 23:15:00|1915.63|1912.86|1914.15|1913.65|1917.5|1916.42|1913.44|1911.85|1106
1646004000000|2022-02-27 23:20:00|1914.17|1913.67|1911.01|1909.43|1916.14|1915.42|1905.97|1905.1|1138
1646004300000|2022-02-27 23:25:00|1911.55|1909.53|1914.84|1914.34|1915.7|1914.45|1910.67|1909.47|805
1646004600000|2022-02-27 23:30:00|1915.08|1914.58|1908.72|1908.22|1916.16|1914.97|1908.62|1908.12|884
1646004900000|2022-02-27 23:35:00|1908.77|1908.27|1905.94|1905.44|1911.6|1911.1|1905.41|1904.91|831
1646005200000|2022-02-27 23:40:00|1905.81|1905.31|1905.9|1905.4|1909.13|1908.63|1905.14|1904.64|826
1646005500000|2022-02-27 23:45:00|1905.96|1905.46|1908.32|1907.82|1908.39|1907.89|1904.64|1904.14|778
1646005800000|2022-02-27 23:50:00|1908.38|1907.88|1910.13|1909.63|1910.59|1910.09|1904.6|1904.1|892
1646006100000|2022-02-27 23:55:00|1910.14|1909.64|1910.56|1910.06|1910.65|1910.15|1908.25|1907.75|735
1646006400000|2022-02-28 00:00:00|1910.59|1910.09|1910.55|1910.05|1911.7|1911.2|1909.71|1909.21|877
1646006700000|2022-02-28 00:05:00|1910.56|1910.06|1909.41|1908.91|1910.62|1910.12|1908.28|1907.78|768
1646007000000|2022-02-28 00:10:00|1909.39|1908.89|1909.14|1908.64|1911.44|1910.94|1909|1908.5|983
1646007300000|2022-02-28 00:15:00|1909.13|1908.63|1909.86|1909.36|1910.79|1910.29|1907.72|1907.22|947
1646007600000|2022-02-28 00:20:00|1909.91|1909.41|1911.3|1910.8|1912.26|1911.76|1909.68|1909.18|822
1646007900000|2022-02-28 00:25:00|1911.33|1910.83|1910.77|1910.27|1911.79|1911.29|1910.22|1909.72|564
1646008200000|2022-02-28 00:30:00|1910.79|1910.29|1911.73|1911.23|1912.26|1911.76|1910.63|1910.13|753
1646008500000|2022-02-28 00:35:00|1911.78|1911.28|1913.99|1913.49|1915.77|1915.27|1911.31|1910.81|978
1646008800000|2022-02-28 00:40:00|1914|1913.5|1915.17|1914.67|1916.21|1915.71|1913.65|1913.15|950
1646009100000|2022-02-28 00:45:00|1915.12|1914.62|1918.59|1918.09|1918.79|1918.29|1914.87|1914.37|772
1646009400000|2022-02-28 00:50:00|1918.58|1918.08|1918.27|1917.77|1919.77|1919.27|1917.7|1917.2|813
1646009700000|2022-02-28 00:55:00|1918.39|1917.89|1917.97|1917.47|1919.43|1918.93|1916.85|1916.35|742
1646010000000|2022-02-28 01:00:00|1917.93|1917.43|1913.43|1912.93|1917.95|1917.45|1911.14|1910.64|1670
1646010300000|2022-02-28 01:05:00|1913.35|1912.85|1912.66|1912.16|1914.47|1913.97|1911.34|1910.84|1169
1646010600000|2022-02-28 01:10:00|1912.65|1912.15|1908.83|1908.33|1912.73|1912.23|1906.41|1905.91|1444
1646010900000|2022-02-28 01:15:00|1908.68|1908.18|1912.06|1911.56|1912.06|1911.56|1907.79|1907.29|1466
1646011200000|2022-02-28 01:20:00|1912.03|1911.53|1910.07|1909.57|1912.09|1911.59|1910.03|1909.53|973
1646011500000|2022-02-28 01:25:00|1910.1|1909.6|1911.13|1910.63|1911.81|1911.31|1909.44|1908.94|1008
1646011800000|2022-02-28 01:30:00|1911.04|1910.54|1911.33|1910.83|1911.6|1911.1|1910.3|1909.8|823
1646012100000|2022-02-28 01:35:00|1911.32|1910.82|1912.52|1912.02|1912.88|1912.38|1910.75|1910.25|1025
1646012400000|2022-02-28 01:40:00|1912.4|1911.9|1912.2|1911.7|1912.49|1911.99|1911.54|1911.04|1010
1646012700000|2022-02-28 01:45:00|1912.19|1911.69|1913.3|1912.8|1913.61|1913.11|1912.18|1911.68|945
1646013000000|2022-02-28 01:50:00|1913.29|1912.79|1913.04|1912.54|1914.71|1914.21|1913.01|1912.51|1095
1646013300000|2022-02-28 01:55:00|1913.05|1912.55|1913.67|1913.17|1914.09|1913.59|1912.52|1912.02|1260
1646013600000|2022-02-28 02:00:00|1913.68|1913.18|1912.07|1911.57|1913.92|1913.42|1912.04|1911.54|1053
1646013900000|2022-02-28 02:05:00|1912.06|1911.56|1911.7|1911.2|1912.31|1911.81|1911.02|1910.52|1032
1646014200000|2022-02-28 02:10:00|1911.71|1911.21|1911.34|1910.84|1912.45|1911.95|1911.16|1910.66|969
1646014500000|2022-02-28 02:15:00|1911.35|1910.85|1912.43|1911.93|1913.59|1913.09|1911.32|1910.82|907
1646014800000|2022-02-28 02:20:00|1912.46|1911.96|1911.22|1910.72|1912.52|1912.02|1910.92|1910.42|777
1646015100000|2022-02-28 02:25:00|1911.24|1910.74|1911.27|1910.77|1911.55|1911.05|1909.93|1909.43|977
1646015400000|2022-02-28 02:30:00|1911.36|1910.86|1910.66|1910.16|1911.4|1910.9|1909.86|1909.36|1003
1646015700000|2022-02-28 02:35:00|1910.68|1910.18|1911.42|1910.92|1912.13|1911.63|1910.44|1909.94|751
1646016000000|2022-02-28 02:40:00|1911.38|1910.88|1910.46|1909.96|1911.44|1910.94|1910.38|1909.88|830
1646016300000|2022-02-28 02:45:00|1910.48|1909.98|1909.32|1908.82|1910.55|1910.05|1908.94|1908.44|1157
1646016600000|2022-02-28 02:50:00|1909.31|1908.81|1911.23|1910.73|1911.73|1911.23|1908.83|1908.33|1084
1646016900000|2022-02-28 02:55:00|1911.22|1910.72|1909.85|1909.35|1911.7|1911.2|1909.74|1909.24|883
1646017200000|2022-02-28 03:00:00|1909.91|1909.41|1910.11|1909.61|1910.81|1910.31|1909.66|1909.16|659
1646017500000|2022-02-28 03:05:00|1910.1|1909.6|1910.45|1909.95|1911.04|1910.54|1909.88|1909.38|824
1646017800000|2022-02-28 03:10:00|1910.46|1909.96|1908.76|1908.26|1910.59|1910.09|1908.68|1908.18|904
1646018100000|2022-02-28 03:15:00|1908.77|1908.27|1908.71|1908.21|1908.92|1908.42|1908.04|1907.54|827
1646018400000|2022-02-28 03:20:00|1908.72|1908.22|1907.86|1907.36|1910.49|1909.99|1907.51|1907.01|1100
1646018700000|2022-02-28 03:25:00|1907.96|1907.46|1906.6|1906.1|1908.14|1907.64|1906.57|1906.07|913
1646019000000|2022-02-28 03:30:00|1906.59|1906.09|1906.54|1906.04|1906.91|1906.41|1904.83|1904.47|1061
1646019300000|2022-02-28 03:35:00|1906.53|1906.03|1907.27|1906.77|1907.51|1907.01|1906.39|1905.89|720
1646019600000|2022-02-28 03:40:00|1907.29|1906.79|1907.28|1906.78|1907.97|1907.47|1906.38|1905.88|758
1646019900000|2022-02-28 03:45:00|1907.27|1906.77|1907.86|1907.36|1908.2|1907.76|1907.13|1906.63|603
1646020200000|2022-02-28 03:50:00|1907.87|1907.37|1906.91|1906.41|1908.12|1907.62|1906.78|1906.28|571
1646020500000|2022-02-28 03:55:00|1906.9|1906.4|1907.8|1907.3|1908.1|1907.6|1906.75|1906.25|781
1646020800000|2022-02-28 04:00:00|1907.75|1907.25|1907|1906.5|1907.94|1907.44|1906.43|1905.93|812
1646021100000|2022-02-28 04:05:00|1907.02|1906.52|1907.02|1906.52|1907.64|1907.14|1906.81|1906.31|789
1646021400000|2022-02-28 04:10:00|1907.03|1906.53|1906.74|1906.24|1907.1|1906.6|1906.68|1906.18|574
1646021700000|2022-02-28 04:15:00|1906.82|1906.32|1906.85|1906.35|1907.04|1906.54|1906.61|1906.11|558
1646022000000|2022-02-28 04:20:00|1906.86|1906.36|1910.02|1909.52|1910.02|1909.52|1906.86|1906.36|832
1646022300000|2022-02-28 04:25:00|1909.91|1909.41|1909.71|1909.21|1910.75|1910.45|1909.33|1908.83|920
1646022600000|2022-02-28 04:30:00|1909.7|1909.2|1910.09|1909.59|1910.49|1909.99|1909.61|1909.11|530
1646022900000|2022-02-28 04:35:00|1910.06|1909.56|1909.23|1908.73|1911.21|1910.71|1908.34|1907.84|621
1646023200000|2022-02-28 04:40:00|1909.24|1908.74|1909.26|1908.76|1909.64|1909.14|1909.07|1908.57|504
1646023500000|2022-02-28 04:45:00|1909.27|1908.77|1911.08|1910.58|1911.21|1910.71|1909.08|1908.58|841
1646023800000|2022-02-28 04:50:00|1911.24|1910.74|1910.79|1910.29|1911.58|1911.08|1910.49|1909.99|682
1646024100000|2022-02-28 04:55:00|1910.83|1910.33|1911.6|1911.1|1912|1911.57|1910.78|1910.28|859
1646024400000|2022-02-28 05:00:00|1911.59|1911.09|1911.52|1911.02|1912.21|1911.71|1910.98|1910.48|647
1646024700000|2022-02-28 05:05:00|1911.46|1910.96|1912.02|1911.52|1912.03|1911.53|1911.19|1910.69|731
1646025000000|2022-02-28 05:10:00|1912.01|1911.51|1911.35|1910.85|1912.05|1911.55|1911.12|1910.62|668
1646025300000|2022-02-28 05:15:00|1911.37|1910.87|1911.09|1910.59|1911.97|1911.47|1910.91|1910.41|623
1646025600000|2022-02-28 05:20:00|1911.11|1910.61|1909.85|1909.35|1911.2|1910.7|1909.68|1909.18|607
1646025900000|2022-02-28 05:25:00|1909.86|1909.36|1909.9|1909.4|1910.53|1910.03|1909.39|1908.89|730
1646026200000|2022-02-28 05:30:00|1909.84|1909.34|1907.01|1906.51|1910.1|1909.6|1906.98|1906.48|1356
1646026500000|2022-02-28 05:35:00|1907.02|1906.52|1907.07|1906.57|1907.46|1906.96|1906.33|1905.83|1037
1646026800000|2022-02-28 05:40:00|1907.03|1906.53|1909.27|1908.77|1910.02|1909.52|1906.61|1906.11|995
1646027100000|2022-02-28 05:45:00|1909.28|1908.78|1908.42|1907.92|1909.58|1909.08|1908.24|1907.74|768
1646027400000|2022-02-28 05:50:00|1908.51|1908.01|1907.39|1906.89|1909.13|1908.63|1907.2|1906.7|748
1646027700000|2022-02-28 05:55:00|1907.44|1906.94|1908.42|1907.92|1908.64|1908.14|1907.11|1906.61|862
1646028000000|2022-02-28 06:00:00|1908.44|1907.94|1907.74|1907.24|1909|1908.5|1907.74|1907.24|959
1646028300000|2022-02-28 06:05:00|1907.77|1907.27|1909.1|1908.6|1910.13|1909.63|1907.73|1907.23|937
1646028600000|2022-02-28 06:10:00|1909.08|1908.58|1910.3|1909.8|1910.45|1909.95|1908.58|1908.08|757
1646028900000|2022-02-28 06:15:00|1910.28|1909.78|1910.13|1909.63|1910.42|1909.92|1909.49|1908.99|774
1646029200000|2022-02-28 06:20:00|1910.16|1909.66|1909.89|1909.39|1910.4|1909.9|1909.53|1909.03|737
1646029500000|2022-02-28 06:25:00|1909.9|1909.4|1908.91|1908.41|1910.41|1909.91|1908.83|1908.33|953
1646029800000|2022-02-28 06:30:00|1909|1908.5|1907.97|1907.47|1909.47|1908.97|1907.89|1907.39|909
1646030100000|2022-02-28 06:35:00|1907.99|1907.49|1909.05|1908.55|1910.28|1909.78|1907.32|1906.82|806
1646030400000|2022-02-28 06:40:00|1909.1|1908.6|1909.25|1908.75|1909.65|1909.15|1908.74|1908.24|625
1646030700000|2022-02-28 06:45:00|1909.28|1908.78|1908.54|1908.04|1909.93|1909.43|1908.29|1907.79|751
1646031000000|2022-02-28 06:50:00|1908.55|1908.05|1908.29|1907.79|1909.03|1908.53|1907.22|1906.72|885
1646031300000|2022-02-28 06:55:00|1908.27|1907.77|1909|1908.5|1909.1|1908.6|1907.6|1907.1|891
1646031600000|2022-02-28 07:00:00|1909.01|1908.51|1907.82|1907.32|1909.24|1908.74|1907.7|1907.2|1191
1646031900000|2022-02-28 07:05:00|1907.84|1907.34|1908.58|1908.08|1908.85|1908.35|1907.06|1906.56|1174
1646032200000|2022-02-28 07:10:00|1908.52|1908.02|1907.15|1906.65|1908.83|1908.33|1907.1|1906.6|1256
1646032500000|2022-02-28 07:15:00|1907.18|1906.68|1906.18|1905.68|1907.23|1906.73|1905.55|1905.05|1445
1646032800000|2022-02-28 07:20:00|1906.16|1905.66|1904.72|1904.22|1906.32|1905.82|1904.46|1903.96|1291
1646033100000|2022-02-28 07:25:00|1904.74|1904.24|1901.08|1900.58|1904.93|1904.43|1896.58|1896.08|1636
1646033400000|2022-02-28 07:30:00|1901.07|1900.57|1896.21|1895.71|1901.1|1900.6|1893.61|1893.11|1634
1646033700000|2022-02-28 07:35:00|1896.18|1895.68|1899.5|1899|1899.94|1899.44|1895.96|1895.46|1482
1646034000000|2022-02-28 07:40:00|1899.52|1899.02|1900.49|1899.99|1900.81|1900.31|1898.5|1898|1306
1646034300000|2022-02-28 07:45:00|1900.55|1900.05|1898.63|1898.13|1900.93|1900.43|1898.28|1897.84|1357
1646034600000|2022-02-28 07:50:00|1898.6|1898.1|1898.54|1898.04|1899.18|1898.68|1897.82|1897.32|1183
1646034900000|2022-02-28 07:55:00|1898.55|1898.05|1896.66|1896.36|1898.56|1898.06|1896.56|1896.26|1110
1646035200000|2022-02-28 08:00:00|1896.67|1896.37|1895.89|1895.39|1898.47|1897.97|1895.1|1894.6|1042
1646035500000|2022-02-28 08:05:00|1895.9|1895.4|1897.41|1896.91|1898.18|1897.68|1895.63|1895.24|818
1646035800000|2022-02-28 08:10:00|1897.59|1897.09|1898.24|1897.74|1899.18|1898.68|1896.56|1896.09|1256
1646036100000|2022-02-28 08:15:00|1898.25|1897.75|1898.3|1897.8|1898.44|1897.94|1896.41|1895.91|1101
1646036400000|2022-02-28 08:20:00|1898.25|1897.75|1898.25|1897.75|1899.09|1898.59|1897.22|1896.72|1163
1646036700000|2022-02-28 08:25:00|1898.29|1897.79|1899.64|1899.34|1899.76|1899.46|1897.02|1896.52|1144
1646037000000|2022-02-28 08:30:00|1899.56|1899.26|1901.25|1900.75|1902.14|1901.64|1899.54|1899.04|1332
1646037300000|2022-02-28 08:35:00|1901.26|1900.76|1902.37|1901.87|1902.37|1901.87|1900.38|1899.88|1329
1646037600000|2022-02-28 08:40:00|1902.36|1901.86|1899.31|1898.81|1902.36|1901.86|1899.16|1898.66|1103
1646037900000|2022-02-28 08:45:00|1899.29|1898.79|1900.22|1899.72|1900.37|1899.87|1899.08|1898.58|1027
1646038200000|2022-02-28 08:50:00|1900.23|1899.73|1900.03|1899.53|1901.07|1900.57|1899.87|1899.37|751
1646038500000|2022-02-28 08:55:00|1899.96|1899.46|1900.76|1900.26|1901.17|1900.67|1899.96|1899.46|819
1646038800000|2022-02-28 09:00:00|1900.75|1900.25|1901.63|1901.13|1902.34|1901.84|1899.72|1899.22|924
1646039100000|2022-02-28 09:05:00|1901.6|1901.1|1901.6|1901.1|1901.84|1901.34|1899.85|1899.35|914
1646039400000|2022-02-28 09:10:00|1901.57|1901.07|1899.56|1899.06|1901.79|1901.29|1898.99|1898.49|946
1646039700000|2022-02-28 09:15:00|1899.46|1898.96|1900.37|1899.87|1900.79|1900.29|1898.75|1898.25|845
1646040000000|2022-02-28 09:20:00|1900.35|1899.85|1899.56|1899.06|1900.61|1900.11|1898.95|1898.45|824
1646040300000|2022-02-28 09:25:00|1899.6|1899.1|1900.44|1899.94|1900.88|1900.38|1899.51|1899.01|771
1646040600000|2022-02-28 09:30:00|1900.46|1899.96|1900.26|1899.76|1901.48|1900.98|1900.2|1899.7|564
1646040900000|2022-02-28 09:35:00|1900.12|1899.62|1901.66|1901.16|1901.79|1901.29|1899.94|1899.44|585
1646041200000|2022-02-28 09:40:00|1901.63|1901.13|1900.63|1900.13|1901.91|1901.41|1900.55|1900.05|688
1646041500000|2022-02-28 09:45:00|1900.61|1900.11|1900.41|1899.91|1901.27|1900.9|1899.99|1899.49|774
1646041800000|2022-02-28 09:50:00|1900.33|1899.83|1900.28|1899.78|1900.73|1900.23|1899.61|1899.11|705
1646042100000|2022-02-28 09:55:00|1900.29|1899.79|1900.01|1899.51|1900.73|1900.23|1899|1898.5|876
1646042400000|2022-02-28 10:00:00|1899.95|1899.45|1900.26|1899.76|1900.35|1899.95|1899.05|1898.67|1025
1646042700000|2022-02-28 10:05:00|1900.25|1899.75|1901.17|1900.67|1901.87|1901.37|1900.17|1899.67|684
1646043000000|2022-02-28 10:10:00|1901.18|1900.68|1902.89|1902.39|1902.92|1902.42|1900.94|1900.44|610
1646043300000|2022-02-28 10:15:00|1902.81|1902.31|1902.72|1902.22|1903.41|1902.91|1902.45|1901.95|726
1646043600000|2022-02-28 10:20:00|1902.69|1902.19|1902.81|1902.31|1903.16|1902.66|1902.12|1901.62|674
1646043900000|2022-02-28 10:25:00|1902.78|1902.28|1903.55|1903.05|1903.85|1903.35|1902.34|1901.84|742
1646044200000|2022-02-28 10:30:00|1903.56|1903.06|1904.62|1904.12|1905.06|1904.56|1902.81|1902.51|983
1646044500000|2022-02-28 10:35:00|1904.66|1904.16|1904.6|1904.1|1904.74|1904.24|1903.2|1902.83|813
1646044800000|2022-02-28 10:40:00|1904.62|1904.12|1905.39|1904.89|1905.69|1905.19|1904.12|1903.62|720
1646045100000|2022-02-28 10:45:00|1905.44|1904.94|1904.81|1904.31|1905.48|1904.98|1904.4|1903.9|785
1646045400000|2022-02-28 10:50:00|1904.8|1904.3|1909.06|1908.56|1909.15|1908.65|1904.39|1903.89|804
1646045700000|2022-02-28 10:55:00|1909.14|1908.64|1906.61|1906.31|1909.37|1908.87|1906.57|1906.07|1328
1646046000000|2022-02-28 11:00:00|1906.63|1906.33|1904.86|1904.36|1906.89|1906.57|1904.27|1903.97|1398
1646046300000|2022-02-28 11:05:00|1904.87|1904.37|1905.87|1905.37|1906.1|1905.6|1904.25|1903.75|1096
1646046600000|2022-02-28 11:10:00|1905.81|1905.31|1907.66|1907.16|1907.88|1907.38|1905.72|1905.22|944
1646046900000|2022-02-28 11:15:00|1907.57|1907.07|1906.87|1906.37|1908.3|1907.8|1906.65|1906.15|766
1646047200000|2022-02-28 11:20:00|1906.89|1906.39|1906.46|1905.96|1907.32|1906.82|1906.16|1905.82|550
1646047500000|2022-02-28 11:25:00|1906.49|1905.99|1906.23|1905.93|1907.75|1907.35|1906.18|1905.75|685
1646047800000|2022-02-28 11:30:00|1906.33|1905.83|1907.25|1906.75|1907.47|1906.97|1906.09|1905.59|649
1646048100000|2022-02-28 11:35:00|1907.23|1906.73|1908.03|1907.53|1908.66|1908.16|1906.74|1906.24|752
1646048400000|2022-02-28 11:40:00|1908.04|1907.54|1908.54|1908.04|1908.7|1908.34|1906.55|1906.05|763
1646048700000|2022-02-28 11:45:00|1908.46|1907.96|1909|1908.5|1909.21|1908.81|1908.21|1907.71|949
1646049000000|2022-02-28 11:50:00|1909.03|1908.53|1907.93|1907.43|1909.32|1908.82|1907.47|1906.97|865
1646049300000|2022-02-28 11:55:00|1907.98|1907.48|1905.96|1905.46|1908.07|1907.57|1905.67|1905.28|1065
1646049600000|2022-02-28 12:00:00|1905.97|1905.47|1906.76|1906.26|1906.79|1906.29|1904.86|1904.36|893
1646049900000|2022-02-28 12:05:00|1906.72|1906.22|1907.36|1906.86|1907.59|1907.09|1906.45|1905.95|720
1646050200000|2022-02-28 12:10:00|1907.37|1906.87|1906.22|1905.72|1907.61|1907.11|1905.86|1905.36|761
1646050500000|2022-02-28 12:15:00|1906.16|1905.66|1904.94|1904.44|1906.69|1906.19|1904.92|1904.42|616
1646050800000|2022-02-28 12:20:00|1904.98|1904.48|1905.99|1905.49|1906.54|1906.04|1904.67|1904.17|913
1646051100000|2022-02-28 12:25:00|1906.06|1905.56|1907.55|1907.05|1908.04|1907.54|1905.76|1905.39|946
1646051400000|2022-02-28 12:30:00|1907.57|1907.07|1907.21|1906.71|1907.8|1907.3|1906.9|1906.4|864
1646051700000|2022-02-28 12:35:00|1907.2|1906.7|1908.27|1907.97|1908.28|1907.98|1906.93|1906.49|809
1646052000000|2022-02-28 12:40:00|1908.31|1908.01|1909.08|1908.58|1909.59|1909.09|1907.92|1907.42|1027
1646052300000|2022-02-28 12:45:00|1909.1|1908.6|1909.84|1909.34|1909.97|1909.47|1908.94|1908.44|874
1646052600000|2022-02-28 12:50:00|1909.85|1909.35|1909.33|1908.83|1910.49|1909.99|1909.08|1908.58|848
1646052900000|2022-02-28 12:55:00|1909.28|1908.78|1913.57|1913.07|1914.42|1913.92|1908.2|1907.7|1330
1646053200000|2022-02-28 13:00:00|1913.72|1913.42|1911.88|1911.38|1914.95|1914.65|1910.1|1909.6|1538
1646053500000|2022-02-28 13:05:00|1911.81|1911.31|1911.65|1911.15|1912.09|1911.59|1910.7|1910.2|1060
1646053800000|2022-02-28 13:10:00|1911.67|1911.17|1911.06|1910.56|1912.05|1911.55|1909.65|1909.15|1135
1646054100000|2022-02-28 13:15:00|1911.02|1910.52|1911.63|1911.13|1911.98|1911.48|1910.37|1909.87|1096
1646054400000|2022-02-28 13:20:00|1911.61|1911.11|1909.67|1909.17|1912|1911.5|1909.13|1908.83|1279
1646054700000|2022-02-28 13:25:00|1909.66|1909.16|1910.95|1910.45|1911.25|1910.75|1908.6|1908.1|1298
1646055000000|2022-02-28 13:30:00|1910.96|1910.46|1911.43|1910.93|1912.1|1911.6|1910.41|1909.91|1421
1646055300000|2022-02-28 13:35:00|1911.39|1910.89|1913.49|1912.99|1913.81|1913.31|1911.17|1910.67|1530
1646055600000|2022-02-28 13:40:00|1913.47|1912.97|1915.63|1915.13|1916.36|1915.86|1912.78|1912.48|1355
1646055900000|2022-02-28 13:45:00|1915.58|1915.08|1914.94|1914.44|1915.72|1915.3|1913.81|1913.43|1338
1646056200000|2022-02-28 13:50:00|1914.97|1914.47|1917.1|1916.6|1917.66|1917.16|1914.97|1914.47|1429
1646056500000|2022-02-28 13:55:00|1917.11|1916.61|1917.49|1916.99|1918.48|1918.18|1915.88|1915.38|1494
1646056800000|2022-02-28 14:00:00|1917.52|1917.02|1916.3|1915.8|1917.69|1917.19|1915.88|1915.38|1339
1646057100000|2022-02-28 14:05:00|1916.28|1915.78|1914.7|1914.2|1916.62|1916.12|1914.25|1913.87|1307
1646057400000|2022-02-28 14:10:00|1914.68|1914.18|1914.41|1913.91|1914.96|1914.46|1911.98|1911.57|1478
1646057700000|2022-02-28 14:15:00|1914.14|1913.84|1914.48|1913.98|1914.67|1914.17|1913.41|1913.02|1376
1646058000000|2022-02-28 14:20:00|1914.35|1913.85|1915.78|1915.48|1916.07|1915.57|1914.35|1913.85|1203
1646058300000|2022-02-28 14:25:00|1915.83|1915.53|1916.23|1915.73|1916.71|1916.41|1915.45|1914.96|1052
1646058600000|2022-02-28 14:30:00|1916.13|1915.63|1908.74|1908.24|1916.13|1915.63|1908.29|1907.99|1175
1646058900000|2022-02-28 14:35:00|1908.67|1908.17|1915.09|1914.59|1915.31|1914.81|1908.53|1908.03|1580
1646059200000|2022-02-28 14:40:00|1914.91|1914.41|1915.42|1914.92|1917.07|1916.57|1914.74|1914.24|1676
1646059500000|2022-02-28 14:45:00|1915.64|1915.14|1913.64|1913.14|1917.55|1917.05|1913.47|1913.06|1686
1646059800000|2022-02-28 14:50:00|1913.63|1913.13|1913.81|1913.31|1914.89|1914.39|1912.56|1912.24|1499
1646060100000|2022-02-28 14:55:00|1913.84|1913.34|1910.76|1910.26|1914.06|1913.56|1910.44|1910.05|1565
1646060400000|2022-02-28 15:00:00|1910.74|1910.24|1912.97|1912.47|1913.45|1912.95|1907.55|1907.25|1689
1646060700000|2022-02-28 15:05:00|1912.95|1912.45|1914.04|1913.54|1914.88|1914.38|1912.67|1912.27|1561
1646061000000|2022-02-28 15:10:00|1914.07|1913.57|1914.91|1914.41|1916.4|1915.9|1914.02|1913.52|1347
1646061300000|2022-02-28 15:15:00|1914.9|1914.4|1916.19|1915.69|1916.58|1916.1|1913.96|1913.46|1171
1646061600000|2022-02-28 15:20:00|1916.15|1915.65|1915.27|1914.77|1917.25|1916.86|1914.61|1914.11|1575
1646061900000|2022-02-28 15:25:00|1915.22|1914.72|1915.56|1915.06|1916.7|1916.2|1914.74|1914.24|1272
1646062200000|2022-02-28 15:30:00|1915.58|1915.08|1913.64|1913.14|1916.25|1915.75|1913.33|1912.83|1398
1646062500000|2022-02-28 15:35:00|1913.63|1913.13|1911|1910.5|1913.88|1913.38|1910.48|1909.98|1515
1646062800000|2022-02-28 15:40:00|1910.96|1910.46|1908.53|1908.03|1911.52|1911.17|1907.88|1907.38|1556
1646063100000|2022-02-28 15:45:00|1908.54|1908.04|1908.48|1907.98|1909.13|1908.67|1906.74|1906.24|1532
1646063400000|2022-02-28 15:50:00|1908.5|1908|1906.61|1906.31|1908.97|1908.47|1905.69|1905.19|1484
1646063700000|2022-02-28 15:55:00|1906.56|1906.26|1908.63|1908.13|1908.82|1908.36|1906.53|1906.09|1461
1646064000000|2022-02-28 16:00:00|1908.71|1908.21|1907.3|1906.8|1908.75|1908.25|1906.83|1906.33|1475
1646064300000|2022-02-28 16:05:00|1907.37|1906.87|1904.78|1904.28|1908.02|1907.52|1904.72|1904.22|1492
1646064600000|2022-02-28 16:10:00|1904.77|1904.27|1904.17|1903.67|1904.94|1904.64|1903.24|1902.74|1430
1646064900000|2022-02-28 16:15:00|1904.23|1903.73|1902.52|1902.02|1906.2|1905.7|1902.28|1901.78|1350
1646065200000|2022-02-28 16:20:00|1902.54|1902.04|1901.18|1900.68|1902.68|1902.18|1899.73|1899.43|1415
1646065500000|2022-02-28 16:25:00|1901.2|1900.7|1900.89|1900.39|1903.12|1902.62|1900.28|1899.81|1421
1646065800000|2022-02-28 16:30:00|1900.91|1900.41|1901.77|1901.47|1902.44|1901.94|1899.46|1898.96|1392
1646066100000|2022-02-28 16:35:00|1901.75|1901.45|1900.02|1899.72|1902.96|1902.56|1899.94|1899.64|1243
1646066400000|2022-02-28 16:40:00|1900.01|1899.71|1898.86|1898.56|1900.55|1900.19|1898.02|1897.67|1418
1646066700000|2022-02-28 16:45:00|1898.95|1898.65|1896.28|1895.78|1899.95|1899.63|1895.9|1895.59|1438
1646067000000|2022-02-28 16:50:00|1896.27|1895.77|1895.36|1894.86|1897.31|1897|1892.91|1892.46|1515
1646067300000|2022-02-28 16:55:00|1895.26|1894.96|1893.13|1892.63|1895.59|1895.1|1891.25|1890.9|1456
1646067600000|2022-02-28 17:00:00|1893.24|1892.74|1893.11|1892.61|1893.69|1893.3|1891.83|1891.33|1401
1646067900000|2022-02-28 17:05:00|1893.09|1892.59|1893.86|1893.36|1894.63|1894.22|1891.1|1890.78|1442
1646068200000|2022-02-28 17:10:00|1893.88|1893.38|1893.04|1892.54|1894.47|1894.03|1892.41|1892.04|1220
1646068500000|2022-02-28 17:15:00|1892.93|1892.43|1893.24|1892.74|1895.2|1894.86|1892.85|1892.35|1230
1646068800000|2022-02-28 17:20:00|1893.29|1892.79|1893.02|1892.72|1893.84|1893.34|1891.8|1891.3|1241
1646069100000|2022-02-28 17:25:00|1893.05|1892.75|1894.75|1894.25|1894.92|1894.42|1892.78|1892.28|1078
1646069400000|2022-02-28 17:30:00|1894.84|1894.34|1895.91|1895.41|1896.43|1895.99|1894.3|1893.82|1187
1646069700000|2022-02-28 17:35:00|1895.9|1895.4|1893.71|1893.21|1896.48|1895.98|1893.04|1892.74|1207
1646070000000|2022-02-28 17:40:00|1893.66|1893.16|1895.16|1894.66|1895.34|1895.01|1893.5|1893.02|942
1646070300000|2022-02-28 17:45:00|1895.15|1894.65|1895.52|1895.22|1895.75|1895.45|1894.86|1894.56|862
1646070600000|2022-02-28 17:50:00|1895.53|1895.23|1897.17|1896.87|1897.32|1896.96|1894.82|1894.44|819
1646070900000|2022-02-28 17:55:00|1897.15|1896.85|1899.55|1899.05|1899.57|1899.17|1897.05|1896.66|1201
1646071200000|2022-02-28 18:00:00|1899.61|1899.11|1899.11|1898.61|1899.61|1899.25|1897.47|1897.07|1091
1646071500000|2022-02-28 18:05:00|1898.99|1898.69|1898.66|1898.36|1899.11|1898.79|1897.26|1896.87|822
1646071800000|2022-02-28 18:10:00|1898.65|1898.35|1897.45|1897.15|1898.83|1898.44|1897.33|1896.95|928
1646072100000|2022-02-28 18:15:00|1897.44|1897.14|1900.15|1899.65|1900.28|1899.89|1897.34|1896.94|961
1646072400000|2022-02-28 18:20:00|1900.01|1899.71|1899.66|1899.36|1900.41|1900.03|1899.6|1899.22|909
1646072700000|2022-02-28 18:25:00|1899.67|1899.37|1899.38|1899.08|1899.85|1899.55|1898.27|1897.96|1096
1646073000000|2022-02-28 18:30:00|1899.4|1899.1|1900.61|1900.31|1900.72|1900.35|1899.38|1899.01|784
1646073300000|2022-02-28 18:35:00|1900.62|1900.32|1898.58|1898.28|1900.72|1900.32|1898.55|1898.18|701
1646073600000|2022-02-28 18:40:00|1898.59|1898.29|1898.96|1898.46|1899.18|1898.79|1898.39|1898.08|507
1646073900000|2022-02-28 18:45:00|1898.86|1898.56|1898.77|1898.47|1898.94|1898.59|1897.86|1897.45|690
1646074200000|2022-02-28 18:50:00|1898.75|1898.45|1898.28|1897.78|1899.19|1898.8|1897.84|1897.52|723
1646074500000|2022-02-28 18:55:00|1898.17|1897.87|1899.03|1898.73|1899.25|1898.91|1898.17|1897.78|700
1646074800000|2022-02-28 19:00:00|1899.01|1898.71|1898.73|1898.43|1899.52|1899.13|1898.3|1897.9|778
1646075100000|2022-02-28 19:05:00|1898.62|1898.32|1900.31|1900.01|1900.4|1900.07|1898.47|1898.07|880
1646075400000|2022-02-28 19:10:00|1900.4|1899.9|1900.32|1900.02|1901.42|1901.12|1899.72|1899.31|936
1646075700000|2022-02-28 19:15:00|1900.33|1900.03|1901.2|1900.7|1901.21|1900.8|1900.06|1899.69|841
1646076000000|2022-02-28 19:20:00|1901.12|1900.82|1903.81|1903.31|1903.91|1903.54|1901.11|1900.73|909
1646076300000|2022-02-28 19:25:00|1903.82|1903.32|1903.41|1903.11|1904.07|1903.67|1902.13|1901.83|957
1646076600000|2022-02-28 19:30:00|1903.43|1903.13|1904.26|1903.76|1904.38|1903.99|1903.4|1903.1|928
1646076900000|2022-02-28 19:35:00|1904.27|1903.77|1903.76|1903.26|1904.27|1903.88|1903.07|1902.68|919
1646077200000|2022-02-28 19:40:00|1903.73|1903.23|1904.73|1904.43|1905.05|1904.68|1903.47|1903.09|863
1646077500000|2022-02-28 19:45:00|1904.76|1904.46|1903.98|1903.68|1905.16|1904.79|1903.38|1903.08|987
1646077800000|2022-02-28 19:50:00|1904.1|1903.6|1904.92|1904.62|1905.26|1904.86|1903.7|1903.28|979
1646078100000|2022-02-28 19:55:00|1904.95|1904.65|1906.73|1906.43|1906.77|1906.47|1904.1|1903.76|1213
1646078400000|2022-02-28 20:00:00|1906.71|1906.41|1905.57|1905.27|1906.74|1906.44|1905.43|1905.09|1199
1646078700000|2022-02-28 20:05:00|1905.56|1905.26|1905.69|1905.39|1907.21|1906.82|1905.41|1905.04|1148
1646079000000|2022-02-28 20:10:00|1905.7|1905.4|1906.12|1905.82|1906.74|1906.43|1905.7|1905.3|925
1646079300000|2022-02-28 20:15:00|1906.14|1905.84|1905.88|1905.38|1906.7|1906.29|1905.75|1905.36|835
1646079600000|2022-02-28 20:20:00|1905.89|1905.59|1905.78|1905.28|1906.44|1906.06|1904.89|1904.5|846
1646079900000|2022-02-28 20:25:00|1905.8|1905.3|1906.93|1906.63|1907.05|1906.71|1905.79|1905.29|866
1646080200000|2022-02-28 20:30:00|1906.9|1906.6|1907.13|1906.83|1908.2|1907.82|1906.9|1906.55|965
1646080500000|2022-02-28 20:35:00|1907.25|1906.95|1908.8|1908.5|1909.04|1908.64|1907.25|1906.95|919
1646080800000|2022-02-28 20:40:00|1908.79|1908.49|1908.36|1908.06|1909.33|1908.99|1907.71|1907.33|1138
1646081100000|2022-02-28 20:45:00|1908.43|1908.13|1908.12|1907.62|1909.25|1908.9|1907.93|1907.53|1052
1646081400000|2022-02-28 20:50:00|1908.13|1907.63|1909.57|1909.27|1910.21|1909.91|1907.97|1907.61|1267
1646081700000|2022-02-28 20:55:00|1909.67|1909.17|1910.28|1909.98|1910.4|1910.1|1908.71|1908.34|1376
1646082000000|2022-02-28 21:00:00|1910.25|1909.95|1909.92|1909.62|1910.53|1910.16|1909.5|1909.11|1046
1646082300000|2022-02-28 21:05:00|1909.93|1909.63|1910.8|1910.3|1910.92|1910.51|1909.92|1909.48|570
1646082600000|2022-02-28 21:10:00|1910.9|1910.5|1911.03|1910.73|1911.24|1910.87|1910.66|1910.28|426
1646082900000|2022-02-28 21:15:00|1911.1|1910.6|1910.3|1910|1911.19|1910.79|1910.12|1909.73|586
1646083200000|2022-02-28 21:20:00|1910.33|1910.03|1909.59|1909.29|1910.47|1910.06|1909.58|1909.18|502
1646083500000|2022-02-28 21:25:00|1909.6|1909.3|1908.57|1908.07|1909.74|1909.34|1908.54|1908.04|570
1646083800000|2022-02-28 21:30:00|1908.44|1908.14|1907.43|1906.93|1908.55|1908.15|1907.4|1906.9|466
1646084100000|2022-02-28 21:35:00|1907.41|1906.91|1908.36|1907.86|1908.57|1908.2|1907.3|1906.85|358
1646084400000|2022-02-28 21:40:00|1908.38|1907.88|1908.61|1908.11|1908.92|1908.52|1908.27|1907.84|357
1646084700000|2022-02-28 21:45:00|1908.42|1908.12|1908.52|1908.02|1908.82|1908.41|1908.36|1907.95|302
1646085000000|2022-02-28 21:50:00|1908.51|1908.01|1908.69|1908.19|1908.78|1908.28|1906.97|1906.52|329
1646085300000|2022-02-28 21:55:00|1908.71|1908.21|1909.3|1908.8|1910.15|1909.65|1908.34|1907.94|534
1646089200000|2022-02-28 23:00:00|1908.09|1907.59|1908.78|1908.28|1909.2|1908.8|1907.07|1906.57|520
1646089500000|2022-02-28 23:05:00|1908.75|1908.25|1908.99|1908.49|1909.2|1908.7|1908.1|1907.6|354
1646089800000|2022-02-28 23:10:00|1909.01|1908.51|1908.3|1907.8|1909.07|1908.57|1907.69|1907.19|267
1646090100000|2022-02-28 23:15:00|1908.28|1907.78|1908.08|1907.58|1908.3|1907.8|1907.29|1906.79|308
1646090400000|2022-02-28 23:20:00|1908.1|1907.6|1908.06|1907.56|1908.54|1908.04|1907.69|1907.19|257
1646090700000|2022-02-28 23:25:00|1908.08|1907.58|1907.92|1907.42|1908.17|1907.67|1907.48|1906.98|198
1646091000000|2022-02-28 23:30:00|1907.9|1907.4|1907.58|1907.08|1907.94|1907.5|1907.38|1906.89|287
1646091300000|2022-02-28 23:35:00|1907.57|1907.07|1907.22|1906.72|1907.6|1907.12|1907|1906.61|275
1646091600000|2022-02-28 23:40:00|1907.21|1906.71|1907.24|1906.74|1907.26|1906.76|1906.98|1906.48|238
1646091900000|2022-02-28 23:45:00|1907.25|1906.75|1907.06|1906.56|1907.26|1906.76|1906.39|1905.98|296
1646092200000|2022-02-28 23:50:00|1907.08|1906.58|1906.91|1906.41|1907.15|1906.65|1906.54|1906.14|209
1646092500000|2022-02-28 23:55:00|1906.89|1906.39|1906.59|1906.09|1907.03|1906.53|1906.02|1905.62|310
1646092800000|2022-03-01 00:00:00|1906.57|1906.07|1906.95|1906.45|1907.2|1906.7|1906.05|1905.71|577
1646093100000|2022-03-01 00:05:00|1906.96|1906.46|1907.96|1907.46|1908|1907.5|1906.72|1906.22|394
1646093400000|2022-03-01 00:10:00|1907.98|1907.48|1907.85|1907.35|1908.16|1907.71|1907.59|1907.15|334
1646093700000|2022-03-01 00:15:00|1907.86|1907.36|1907.46|1906.96|1907.86|1907.36|1906.95|1906.45|339
1646094000000|2022-03-01 00:20:00|1907.45|1906.95|1907.39|1906.89|1907.85|1907.35|1907.21|1906.71|228
1646094300000|2022-03-01 00:25:00|1907.4|1906.9|1907.26|1906.76|1907.5|1907|1907.11|1906.61|242
1646094600000|2022-03-01 00:30:00|1907.27|1906.77|1906.26|1905.76|1907.35|1906.85|1906.11|1905.61|372
1646094900000|2022-03-01 00:35:00|1906.25|1905.75|1906.47|1905.97|1906.66|1906.16|1905.87|1905.37|378
1646095200000|2022-03-01 00:40:00|1906.42|1905.92|1905.75|1905.25|1906.57|1906.07|1905.57|1905.07|403
1646095500000|2022-03-01 00:45:00|1905.74|1905.24|1905.87|1905.37|1906.17|1905.67|1905.45|1904.95|432
1646095800000|2022-03-01 00:50:00|1905.85|1905.35|1906.13|1905.63|1907.19|1906.75|1905.72|1905.22|549
1646096100000|2022-03-01 00:55:00|1906.15|1905.65|1905.67|1905.37|1906.65|1906.29|1905.42|1905|500
1646096400000|2022-03-01 01:00:00|1905.69|1905.39|1905.22|1904.92|1906.28|1905.78|1904.19|1903.78|1066
1646096700000|2022-03-01 01:05:00|1905.23|1904.93|1904.17|1903.67|1905.34|1904.93|1903.62|1903.21|738
1646097000000|2022-03-01 01:10:00|1904.1|1903.6|1904.41|1903.91|1904.52|1904.02|1903.6|1903.2|616
1646097300000|2022-03-01 01:15:00|1904.4|1903.9|1904.45|1903.95|1904.99|1904.49|1904.37|1903.87|567
1646097600000|2022-03-01 01:20:00|1904.47|1903.97|1905.16|1904.66|1905.58|1905.08|1904.42|1903.97|585
1646097900000|2022-03-01 01:25:00|1905.17|1904.67|1905.03|1904.73|1905.23|1904.75|1904.44|1903.96|394
1646098200000|2022-03-01 01:30:00|1905.13|1904.63|1904.51|1904.01|1905.16|1904.76|1903.86|1903.36|692
1646098500000|2022-03-01 01:35:00|1904.52|1904.02|1904|1903.5|1904.54|1904.05|1903.58|1903.08|578
1646098800000|2022-03-01 01:40:00|1903.98|1903.48|1903.75|1903.25|1904.19|1903.8|1903.21|1902.71|619
1646099100000|2022-03-01 01:45:00|1903.74|1903.24|1903.73|1903.23|1904.11|1903.61|1903.5|1903|621
1646099400000|2022-03-01 01:50:00|1903.74|1903.24|1903.33|1902.83|1903.89|1903.46|1903.09|1902.68|559
1646099700000|2022-03-01 01:55:00|1903.34|1902.84|1903.29|1902.79|1903.64|1903.14|1902.99|1902.49|505
1646100000000|2022-03-01 02:00:00|1903.3|1902.8|1903.08|1902.58|1903.67|1903.2|1902.78|1902.28|540
1646100300000|2022-03-01 02:05:00|1903.09|1902.59|1901.96|1901.46|1903.36|1902.86|1901.95|1901.45|532
1646100600000|2022-03-01 02:10:00|1901.97|1901.47|1902.55|1902.05|1902.72|1902.42|1901.71|1901.21|658
1646100900000|2022-03-01 02:15:00|1902.54|1902.04|1902.39|1901.89|1902.94|1902.44|1902.09|1901.59|473
1646101200000|2022-03-01 02:20:00|1902.4|1901.9|1902.76|1902.26|1902.84|1902.44|1902.37|1901.87|324
1646101500000|2022-03-01 02:25:00|1902.71|1902.21|1902.76|1902.26|1903.05|1902.73|1902.54|1902.04|367
1646101800000|2022-03-01 02:30:00|1902.75|1902.25|1903.02|1902.52|1903.02|1902.58|1902.23|1901.73|488
1646102100000|2022-03-01 02:35:00|1903|1902.5|1903.53|1903.03|1903.85|1903.43|1902.99|1902.49|511
1646102400000|2022-03-01 02:40:00|1903.54|1903.04|1903.92|1903.42|1904.32|1903.83|1903.41|1902.96|622
1646102700000|2022-03-01 02:45:00|1903.97|1903.47|1903.93|1903.43|1904.13|1903.63|1903.56|1903.12|485
1646103000000|2022-03-01 02:50:00|1903.94|1903.44|1903.36|1902.86|1903.94|1903.52|1902.94|1902.44|587
1646103300000|2022-03-01 02:55:00|1903.35|1902.85|1903.72|1903.22|1903.98|1903.48|1903.06|1902.65|511
1646103600000|2022-03-01 03:00:00|1903.73|1903.23|1904.35|1903.85|1904.87|1904.37|1903.11|1902.61|552
1646103900000|2022-03-01 03:05:00|1904.34|1903.84|1904.28|1903.78|1904.79|1904.29|1904.05|1903.59|492
1646104200000|2022-03-01 03:10:00|1904.25|1903.75|1903.79|1903.29|1904.48|1903.98|1903.69|1903.19|397
1646104500000|2022-03-01 03:15:00|1903.78|1903.28|1904.05|1903.55|1904.13|1903.63|1903.41|1902.93|444
1646104800000|2022-03-01 03:20:00|1904.06|1903.56|1904.98|1904.48|1905.01|1904.51|1903.82|1903.32|472
1646105100000|2022-03-01 03:25:00|1905|1904.5|1905.05|1904.55|1905.49|1904.99|1904.68|1904.3|633
1646105400000|2022-03-01 03:30:00|1905.04|1904.54|1905.74|1905.24|1906.11|1905.69|1904.94|1904.44|659
1646105700000|2022-03-01 03:35:00|1905.73|1905.23|1904.75|1904.25|1905.76|1905.37|1904.37|1903.96|436
1646106000000|2022-03-01 03:40:00|1904.74|1904.24|1904.38|1903.88|1904.95|1904.45|1904.35|1903.85|317
1646106300000|2022-03-01 03:45:00|1904.37|1903.87|1905.1|1904.6|1905.24|1904.74|1904.37|1903.87|259
1646106600000|2022-03-01 03:50:00|1905.08|1904.58|1905.36|1904.86|1905.4|1904.94|1904.83|1904.33|221
1646106900000|2022-03-01 03:55:00|1905.38|1904.88|1906.02|1905.52|1906.03|1905.53|1905.27|1904.81|319
1646107200000|2022-03-01 04:00:00|1906.01|1905.51|1905.77|1905.27|1906.26|1905.76|1905.64|1905.14|375
1646107500000|2022-03-01 04:05:00|1905.79|1905.29|1905.68|1905.18|1905.81|1905.39|1905.2|1904.7|320
1646107800000|2022-03-01 04:10:00|1905.66|1905.16|1906.09|1905.59|1906.16|1905.66|1905.66|1905.16|327
1646108100000|2022-03-01 04:15:00|1906.1|1905.6|1905.06|1904.56|1906.13|1905.63|1904.99|1904.49|394
1646108400000|2022-03-01 04:20:00|1905.09|1904.59|1905.68|1905.18|1905.7|1905.2|1904.89|1904.41|357
1646108700000|2022-03-01 04:25:00|1905.67|1905.17|1905.55|1905.05|1905.92|1905.42|1905.39|1904.89|250
1646109000000|2022-03-01 04:30:00|1905.56|1905.06|1905.84|1905.34|1905.97|1905.47|1905.41|1904.91|294
1646109300000|2022-03-01 04:35:00|1905.83|1905.33|1906.36|1905.86|1906.56|1906.06|1905.83|1905.33|389
1646109600000|2022-03-01 04:40:00|1906.35|1905.85|1906.77|1906.27|1906.84|1906.34|1906.35|1905.85|288
1646109900000|2022-03-01 04:45:00|1906.78|1906.28|1906.47|1905.97|1907.02|1906.52|1906.34|1905.84|333
1646110200000|2022-03-01 04:50:00|1906.48|1905.98|1905.98|1905.48|1906.62|1906.12|1905.96|1905.46|332
1646110500000|2022-03-01 04:55:00|1905.96|1905.46|1905.86|1905.36|1906.26|1905.76|1905.57|1905.07|310
1646110800000|2022-03-01 05:00:00|1905.91|1905.41|1905.62|1905.12|1905.94|1905.44|1905.46|1904.96|429
1646111100000|2022-03-01 05:05:00|1905.6|1905.1|1905.13|1904.63|1905.78|1905.28|1905.04|1904.54|343
1646111400000|2022-03-01 05:10:00|1905.12|1904.62|1905.85|1905.35|1905.89|1905.48|1904.92|1904.42|317
1646111700000|2022-03-01 05:15:00|1905.84|1905.34|1906.15|1905.65|1906.19|1905.69|1905.59|1905.09|325
1646112000000|2022-03-01 05:20:00|1906.16|1905.66|1905.62|1905.12|1906.36|1905.87|1905.4|1904.9|389
1646112300000|2022-03-01 05:25:00|1905.61|1905.11|1905.34|1904.84|1905.91|1905.42|1905.25|1904.84|328
1646112600000|2022-03-01 05:30:00|1905.4|1904.9|1906.43|1905.93|1906.64|1906.14|1905.4|1904.9|615
1646112900000|2022-03-01 05:35:00|1906.47|1905.97|1906.59|1906.09|1906.8|1906.41|1906.06|1905.56|642
1646113200000|2022-03-01 05:40:00|1906.58|1906.08|1906.37|1905.87|1906.82|1906.32|1905.91|1905.49|487
1646113500000|2022-03-01 05:45:00|1906.38|1905.88|1906.74|1906.24|1906.76|1906.38|1906.03|1905.57|372
1646113800000|2022-03-01 05:50:00|1906.75|1906.25|1907.82|1907.32|1907.87|1907.37|1906.62|1906.12|543
1646114100000|2022-03-01 05:55:00|1907.83|1907.33|1907.43|1906.93|1907.98|1907.48|1907.18|1906.68|540
1646114400000|2022-03-01 06:00:00|1907.44|1906.94|1907.66|1907.16|1907.75|1907.25|1906.66|1906.28|454
1646114700000|2022-03-01 06:05:00|1907.57|1907.07|1906.53|1906.03|1907.83|1907.33|1906.19|1905.8|701
1646115000000|2022-03-01 06:10:00|1906.55|1906.05|1906.04|1905.54|1906.89|1906.44|1905.74|1905.24|586
1646115300000|2022-03-01 06:15:00|1906.05|1905.55|1905.76|1905.26|1906.05|1905.55|1904.87|1904.46|746
1646115600000|2022-03-01 06:20:00|1905.75|1905.25|1905.5|1905.2|1905.96|1905.59|1904.91|1904.54|526
1646115900000|2022-03-01 06:25:00|1905.49|1905.19|1906.05|1905.55|1906.37|1905.96|1905.22|1904.82|414
1646116200000|2022-03-01 06:30:00|1906.04|1905.54|1906.72|1906.22|1906.77|1906.27|1905.79|1905.38|482
1646116500000|2022-03-01 06:35:00|1906.74|1906.24|1906.86|1906.36|1906.99|1906.49|1906.12|1905.62|471
1646116800000|2022-03-01 06:40:00|1906.87|1906.37|1907|1906.5|1907.34|1906.84|1906.77|1906.27|437
1646117100000|2022-03-01 06:45:00|1906.98|1906.48|1907.97|1907.47|1907.98|1907.48|1906.97|1906.47|561
1646117400000|2022-03-01 06:50:00|1907.99|1907.49|1908.92|1908.42|1909.09|1908.69|1907.99|1907.49|685
1646117700000|2022-03-01 06:55:00|1908.91|1908.41|1908.11|1907.61|1908.92|1908.42|1907.92|1907.48|664
1646118000000|2022-03-01 07:00:00|1908.08|1907.58|1908.12|1907.82|1908.48|1908.1|1907.24|1906.94|798
1646118300000|2022-03-01 07:05:00|1908.07|1907.77|1907.66|1907.16|1908.18|1907.86|1906.85|1906.43|995
1646118600000|2022-03-01 07:10:00|1907.65|1907.15|1908.17|1907.67|1908.73|1908.37|1907.55|1907.05|720
1646118900000|2022-03-01 07:15:00|1908.15|1907.65|1906.98|1906.48|1908.25|1907.83|1906.93|1906.46|698
1646119200000|2022-03-01 07:20:00|1906.99|1906.49|1907.67|1907.17|1907.92|1907.52|1906.53|1906.14|622
1646119500000|2022-03-01 07:25:00|1907.63|1907.13|1908.48|1907.98|1908.8|1908.3|1907.52|1907.02|623
1646119800000|2022-03-01 07:30:00|1908.51|1908.01|1908.23|1907.73|1908.59|1908.09|1907.55|1907.05|537
1646120100000|2022-03-01 07:35:00|1908.24|1907.74|1907.54|1907.24|1908.42|1907.92|1907.53|1907.03|587
1646120400000|2022-03-01 07:40:00|1907.55|1907.25|1907.81|1907.31|1907.97|1907.47|1906.81|1906.31|639
1646120700000|2022-03-01 07:45:00|1907.79|1907.29|1907.36|1906.86|1907.91|1907.51|1907.16|1906.66|626
1646121000000|2022-03-01 07:50:00|1907.4|1906.9|1906.67|1906.37|1908.25|1907.75|1906.63|1906.24|555
1646121300000|2022-03-01 07:55:00|1906.66|1906.36|1907.96|1907.66|1908|1907.66|1906.51|1906.11|714
1646121600000|2022-03-01 08:00:00|1907.97|1907.67|1909.53|1909.03|1909.91|1909.52|1907.42|1907.05|929
1646121900000|2022-03-01 08:05:00|1909.55|1909.05|1909.38|1908.88|1909.97|1909.62|1909.05|1908.67|912
1646122200000|2022-03-01 08:10:00|1909.4|1908.9|1911.8|1911.3|1912.37|1911.89|1909.18|1908.79|883
1646122500000|2022-03-01 08:15:00|1911.81|1911.31|1912.18|1911.88|1912.57|1912.27|1911.39|1911.03|990
1646122800000|2022-03-01 08:20:00|1912.17|1911.87|1912.21|1911.71|1912.79|1912.49|1911.66|1911.23|883
1646123100000|2022-03-01 08:25:00|1912.22|1911.72|1911.97|1911.67|1912.38|1912.08|1911.58|1911.24|750
1646123400000|2022-03-01 08:30:00|1911.96|1911.66|1911.8|1911.5|1912.33|1911.96|1911.54|1911.18|714
1646123700000|2022-03-01 08:35:00|1911.81|1911.51|1913.45|1913.15|1913.79|1913.38|1911.39|1910.99|925
1646124000000|2022-03-01 08:40:00|1913.49|1913.19|1914.04|1913.54|1914.2|1913.77|1912.72|1912.35|913
1646124300000|2022-03-01 08:45:00|1914.05|1913.55|1913.79|1913.29|1914.47|1914.07|1913.54|1913.14|862
1646124600000|2022-03-01 08:50:00|1913.8|1913.3|1913.3|1912.8|1914.28|1913.9|1912.79|1912.44|766
1646124900000|2022-03-01 08:55:00|1913.29|1912.79|1912.84|1912.34|1913.31|1912.92|1912.04|1911.66|785
1646125200000|2022-03-01 09:00:00|1912.85|1912.35|1912.83|1912.33|1913.51|1913.08|1912.2|1911.8|783
1646125500000|2022-03-01 09:05:00|1912.85|1912.35|1914.72|1914.42|1914.93|1914.56|1912.64|1912.24|761
1646125800000|2022-03-01 09:10:00|1914.71|1914.41|1915.38|1915.08|1915.57|1915.19|1914.63|1914.33|857
1646126100000|2022-03-01 09:15:00|1915.37|1915.07|1915.38|1914.88|1916.03|1915.66|1915|1914.6|674
1646126400000|2022-03-01 09:20:00|1915.41|1914.91|1915.72|1915.22|1915.84|1915.44|1914.33|1913.94|940
1646126700000|2022-03-01 09:25:00|1915.74|1915.24|1916.96|1916.66|1917.13|1916.73|1915.61|1915.21|964
1646127000000|2022-03-01 09:30:00|1916.97|1916.67|1915.59|1915.09|1917.15|1916.81|1915.36|1914.96|873
1646127300000|2022-03-01 09:35:00|1915.6|1915.1|1915.41|1915.11|1916.96|1916.57|1914.8|1914.41|1131
1646127600000|2022-03-01 09:40:00|1915.43|1915.13|1917.82|1917.52|1918.93|1918.54|1915.36|1915|1301
1646127900000|2022-03-01 09:45:00|1917.81|1917.51|1915.28|1914.98|1918.26|1917.91|1915.24|1914.94|1232
1646128200000|2022-03-01 09:50:00|1915.31|1915.01|1915.4|1914.9|1916.4|1916.02|1915.14|1914.83|1017
1646128500000|2022-03-01 09:55:00|1915.41|1914.91|1916.45|1916.15|1916.83|1916.48|1915.24|1914.82|890
1646128800000|2022-03-01 10:00:00|1916.46|1916.16|1917.21|1916.71|1917.44|1917.14|1915.74|1915.26|912
1646129100000|2022-03-01 10:05:00|1917.1|1916.8|1917.57|1917.27|1919.06|1918.76|1916.72|1916.34|1060
1646129400000|2022-03-01 10:10:00|1917.55|1917.25|1916.69|1916.19|1918.24|1917.94|1915.87|1915.48|1003
1646129700000|2022-03-01 10:15:00|1916.7|1916.2|1917.3|1917|1917.83|1917.51|1916.53|1916.15|1098
1646130000000|2022-03-01 10:20:00|1917.26|1916.96|1917.41|1917.11|1918.83|1918.53|1917.25|1916.95|946
1646130300000|2022-03-01 10:25:00|1917.43|1917.13|1920.04|1919.74|1920.11|1919.77|1917.38|1916.94|1031
1646130600000|2022-03-01 10:30:00|1920.05|1919.75|1921.78|1921.48|1921.99|1921.69|1919.86|1919.47|1620
1646130900000|2022-03-01 10:35:00|1921.77|1921.47|1922.08|1921.78|1922.91|1922.56|1920.9|1920.51|1412
1646131200000|2022-03-01 10:40:00|1922.04|1921.74|1921.7|1921.2|1922.92|1922.55|1921.25|1920.87|1266
1646131500000|2022-03-01 10:45:00|1921.71|1921.21|1924.74|1924.44|1925.32|1924.95|1921.64|1921.16|1298
1646131800000|2022-03-01 10:50:00|1924.75|1924.45|1924.3|1924|1925.47|1925.17|1923.68|1923.38|1280
1646132100000|2022-03-01 10:55:00|1924.31|1924.01|1925.42|1925.12|1925.56|1925.14|1923.86|1923.45|1048
1646132400000|2022-03-01 11:00:00|1925.44|1925.14|1925.09|1924.79|1926.05|1925.71|1924.29|1923.94|1361
1646132700000|2022-03-01 11:05:00|1925.05|1924.75|1924.13|1923.63|1926.69|1926.19|1924|1923.54|1312
1646133000000|2022-03-01 11:10:00|1924.14|1923.64|1922.73|1922.43|1926.61|1926.27|1922.72|1922.33|1408
1646133300000|2022-03-01 11:15:00|1922.7|1922.4|1923.15|1922.85|1924.55|1924.16|1922.03|1921.73|1380
1646133600000|2022-03-01 11:20:00|1923.11|1922.81|1921.69|1921.19|1923.26|1922.83|1920.79|1920.43|1326
1646133900000|2022-03-01 11:25:00|1921.68|1921.18|1922.12|1921.62|1922.22|1921.92|1920.19|1919.83|1315
1646134200000|2022-03-01 11:30:00|1922.16|1921.66|1922.68|1922.38|1922.83|1922.53|1921.1|1920.6|1348
1646134500000|2022-03-01 11:35:00|1922.65|1922.35|1921.31|1920.81|1923.04|1922.74|1921.07|1920.71|1238
1646134800000|2022-03-01 11:40:00|1921.32|1920.82|1923.61|1923.11|1923.65|1923.15|1921.18|1920.77|1037
1646135100000|2022-03-01 11:45:00|1923.66|1923.16|1922.88|1922.38|1924.41|1924.07|1922.71|1922.21|1044
1646135400000|2022-03-01 11:50:00|1922.89|1922.39|1922.26|1921.96|1923.61|1923.11|1921.75|1921.41|1071
1646135700000|2022-03-01 11:55:00|1922.35|1922.05|1920.6|1920.1|1923.14|1922.69|1920.34|1920.01|1146
1646136000000|2022-03-01 12:00:00|1920.61|1920.11|1921.98|1921.48|1923.26|1922.76|1920.6|1920.1|1119
1646136300000|2022-03-01 12:05:00|1922|1921.5|1920.85|1920.55|1922.77|1922.31|1920.68|1920.18|1081
1646136600000|2022-03-01 12:10:00|1920.84|1920.54|1921.4|1921.1|1921.69|1921.23|1919.87|1919.47|1082
1646136900000|2022-03-01 12:15:00|1921.39|1921.09|1921.96|1921.46|1922.14|1921.72|1920.77|1920.29|1035
1646137200000|2022-03-01 12:20:00|1921.93|1921.63|1922.94|1922.64|1923.31|1922.93|1921.67|1921.26|1066
1646137500000|2022-03-01 12:25:00|1922.92|1922.62|1922.11|1921.61|1923.19|1922.79|1921.4|1920.99|1103
1646137800000|2022-03-01 12:30:00|1922.12|1921.62|1921.79|1921.49|1922.3|1921.92|1920.85|1920.55|1127
1646138100000|2022-03-01 12:35:00|1921.8|1921.5|1923.65|1923.35|1924.09|1923.7|1921.46|1921.07|1252
1646138400000|2022-03-01 12:40:00|1923.57|1923.27|1921.2|1920.7|1923.86|1923.56|1921.15|1920.65|1235
1646138700000|2022-03-01 12:45:00|1921.18|1920.68|1920.3|1919.8|1921.55|1921.15|1919.16|1918.86|1260
1646139000000|2022-03-01 12:50:00|1920.33|1919.83|1919.06|1918.76|1920.94|1920.51|1919.05|1918.75|1132
1646139300000|2022-03-01 12:55:00|1919.05|1918.75|1916.59|1916.09|1919.4|1918.93|1911.45|1910.95|1648
1646139600000|2022-03-01 13:00:00|1916.6|1916.3|1919.22|1918.92|1919.22|1918.92|1914.83|1914.5|1649
1646139900000|2022-03-01 13:05:00|1919.21|1918.91|1918.82|1918.32|1919.57|1919.07|1916.52|1916.06|1554
1646140200000|2022-03-01 13:10:00|1918.7|1918.4|1919.58|1919.08|1920.52|1920.14|1917.58|1917.2|1346
1646140500000|2022-03-01 13:15:00|1919.64|1919.14|1921.75|1921.25|1921.75|1921.45|1918.93|1918.45|1411
1646140800000|2022-03-01 13:20:00|1921.83|1921.33|1917.91|1917.41|1922.19|1921.89|1916.58|1916.17|1654
1646141100000|2022-03-01 13:25:00|1918.02|1917.52|1919.27|1918.77|1919.93|1919.55|1917.2|1916.88|1474
1646141400000|2022-03-01 13:30:00|1919.36|1918.86|1915.68|1915.18|1919.67|1919.26|1915.25|1914.93|1746
1646141700000|2022-03-01 13:35:00|1915.69|1915.19|1916.48|1915.98|1916.67|1916.26|1913.66|1913.27|1505
1646142000000|2022-03-01 13:40:00|1916.47|1915.97|1915.37|1915.07|1917.73|1917.29|1915.16|1914.86|1350
1646142300000|2022-03-01 13:45:00|1915.38|1915.08|1913.35|1913.05|1916.01|1915.71|1912.54|1912.18|1510
1646142600000|2022-03-01 13:50:00|1913.38|1913.08|1915.91|1915.61|1915.91|1915.61|1912.78|1912.4|1457
1646142900000|2022-03-01 13:55:00|1915.96|1915.66|1917.01|1916.71|1917.43|1917.08|1915.66|1915.32|1417
1646143200000|2022-03-01 14:00:00|1917|1916.7|1919.18|1918.88|1919.83|1919.38|1916.34|1915.95|1454
1646143500000|2022-03-01 14:05:00|1919.28|1918.78|1918.35|1918.05|1919.42|1919.02|1917.46|1917.08|1307
1646143800000|2022-03-01 14:10:00|1918.34|1918.04|1918.06|1917.76|1920.64|1920.31|1917.23|1916.93|1393
1646144100000|2022-03-01 14:15:00|1918.15|1917.85|1918.52|1918.22|1919.44|1919.06|1917.91|1917.51|1222
1646144400000|2022-03-01 14:20:00|1918.55|1918.25|1918.18|1917.88|1919.14|1918.76|1917.39|1917.09|1091
1646144700000|2022-03-01 14:25:00|1918.19|1917.89|1918.11|1917.81|1918.55|1918.15|1916.38|1916.04|1178
1646145000000|2022-03-01 14:30:00|1918.11|1917.81|1918.9|1918.6|1921.06|1920.76|1918.03|1917.73|1834
1646145300000|2022-03-01 14:35:00|1918.68|1918.38|1922.75|1922.45|1923|1922.69|1917.99|1917.69|1787
1646145600000|2022-03-01 14:40:00|1922.77|1922.47|1921.67|1921.17|1922.96|1922.53|1920.52|1920.17|1591
1646145900000|2022-03-01 14:45:00|1921.7|1921.2|1923.11|1922.61|1923.27|1922.97|1920.46|1920.16|1740
1646146200000|2022-03-01 14:50:00|1922.92|1922.62|1925.39|1925.09|1925.47|1925.15|1921.44|1921.1|1699
1646146500000|2022-03-01 14:55:00|1925.46|1925.16|1924.45|1923.95|1927.24|1926.94|1923.72|1923.29|1776
1646146800000|2022-03-01 15:00:00|1924.38|1923.88|1924.21|1923.71|1924.89|1924.39|1921.36|1921.03|1924
1646147100000|2022-03-01 15:05:00|1924.22|1923.72|1922.24|1921.94|1924.43|1924.13|1922.01|1921.71|1546
1646147400000|2022-03-01 15:10:00|1922.25|1921.95|1920.61|1920.31|1923.79|1923.49|1920.39|1920.09|1538
1646147700000|2022-03-01 15:15:00|1920.6|1920.3|1918.95|1918.65|1921.16|1920.85|1918.19|1917.86|1675
1646148000000|2022-03-01 15:20:00|1918.94|1918.64|1921.39|1921.09|1921.5|1921.11|1918.91|1918.61|1518
1646148300000|2022-03-01 15:25:00|1921.38|1921.08|1919.69|1919.39|1921.52|1921.13|1918.69|1918.32|1384
1646148600000|2022-03-01 15:30:00|1919.71|1919.41|1922.92|1922.62|1923.02|1922.72|1919.56|1919.26|1537
1646148900000|2022-03-01 15:35:00|1922.91|1922.61|1925.15|1924.85|1925.56|1925.26|1922.82|1922.39|1647
1646149200000|2022-03-01 15:40:00|1925.11|1924.81|1927.29|1926.99|1927.3|1927|1924.2|1923.9|1598
1646149500000|2022-03-01 15:45:00|1927.34|1927.04|1927.69|1927.19|1930.01|1929.71|1926.98|1926.66|1731
1646149800000|2022-03-01 15:50:00|1927.67|1927.17|1925.92|1925.62|1928.07|1927.77|1924.61|1924.22|1611
1646150100000|2022-03-01 15:55:00|1925.93|1925.63|1926.8|1926.5|1927.48|1927.1|1925.45|1925.11|1463
1646150400000|2022-03-01 16:00:00|1926.81|1926.51|1924.59|1924.29|1927.55|1927.15|1924.12|1923.75|1476
1646150700000|2022-03-01 16:05:00|1924.58|1924.28|1924.04|1923.74|1924.99|1924.64|1923.5|1923.13|1330
1646151000000|2022-03-01 16:10:00|1924.03|1923.73|1925.67|1925.37|1925.97|1925.63|1923.82|1923.52|1329
1646151300000|2022-03-01 16:15:00|1925.72|1925.42|1926.85|1926.55|1926.98|1926.67|1925.18|1924.88|1162
1646151600000|2022-03-01 16:20:00|1926.86|1926.56|1929.11|1928.81|1929.23|1928.93|1926.77|1926.39|1324
1646151900000|2022-03-01 16:25:00|1929.08|1928.78|1928.9|1928.6|1929.19|1928.79|1927.86|1927.56|1408
1646152200000|2022-03-01 16:30:00|1928.88|1928.58|1930.83|1930.53|1930.98|1930.68|1928.57|1928.26|1475
1646152500000|2022-03-01 16:35:00|1930.79|1930.49|1928.75|1928.45|1931.28|1930.98|1928.35|1928.05|1486
1646152800000|2022-03-01 16:40:00|1928.78|1928.48|1932.83|1932.53|1933.12|1932.7|1928.71|1928.41|1614
1646153100000|2022-03-01 16:45:00|1932.9|1932.6|1934.4|1934.1|1934.62|1934.3|1931.75|1931.42|1762
1646153400000|2022-03-01 16:50:00|1934.39|1934.09|1932.68|1932.38|1935.12|1934.82|1931.97|1931.67|1770
1646153700000|2022-03-01 16:55:00|1932.7|1932.4|1931.64|1931.34|1933.7|1933.38|1931.06|1930.66|1416
1646154000000|2022-03-01 17:00:00|1931.62|1931.32|1933.38|1933.08|1934.09|1933.79|1931.62|1931.32|1483
1646154300000|2022-03-01 17:05:00|1933.39|1933.09|1933.33|1933.03|1933.85|1933.52|1931.63|1931.33|1621
1646154600000|2022-03-01 17:10:00|1933.35|1933.05|1933.81|1933.51|1935.35|1934.95|1933.21|1932.88|1555
1646154900000|2022-03-01 17:15:00|1933.82|1933.52|1932.52|1932.22|1934.64|1934.28|1931.48|1931.12|1475
1646155200000|2022-03-01 17:20:00|1932.54|1932.24|1933.35|1933.05|1934.41|1934.06|1932.22|1931.83|1373
1646155500000|2022-03-01 17:25:00|1933.4|1933.1|1932.92|1932.62|1934.73|1934.42|1932.77|1932.47|1452
1646155800000|2022-03-01 17:30:00|1932.91|1932.61|1934.24|1933.94|1934.69|1934.33|1932.89|1932.53|1511
1646156100000|2022-03-01 17:35:00|1934.36|1934.06|1935.15|1934.65|1935.21|1934.91|1933.75|1933.45|1441
1646156400000|2022-03-01 17:40:00|1935.14|1934.64|1934.49|1933.99|1935.39|1935.09|1933.73|1933.4|1466
1646156700000|2022-03-01 17:45:00|1934.37|1934.07|1931.59|1931.09|1934.92|1934.62|1929.85|1929.55|1490
1646157000000|2022-03-01 17:50:00|1931.57|1931.27|1933.32|1933.02|1933.72|1933.4|1931.18|1930.82|1475
1646157300000|2022-03-01 17:55:00|1933.33|1933.03|1935.02|1934.72|1935.69|1935.39|1933.33|1932.96|1473
1646157600000|2022-03-01 18:00:00|1934.98|1934.68|1935.16|1934.66|1935.82|1935.52|1934.6|1934.2|1442
1646157900000|2022-03-01 18:05:00|1935.06|1934.76|1936.59|1936.29|1936.91|1936.54|1935.04|1934.74|1328
1646158200000|2022-03-01 18:10:00|1936.51|1936.21|1936.75|1936.45|1937.12|1936.78|1935.72|1935.4|1213
1646158500000|2022-03-01 18:15:00|1936.81|1936.51|1938.34|1938.04|1938.72|1938.41|1936.69|1936.33|1491
1646158800000|2022-03-01 18:20:00|1938.38|1938.08|1939.82|1939.52|1940.44|1940.14|1937.47|1937.16|1487
1646159100000|2022-03-01 18:25:00|1939.81|1939.51|1941.93|1941.63|1942.37|1942.03|1939.28|1938.98|1724
1646159400000|2022-03-01 18:30:00|1942.04|1941.74|1940.69|1940.19|1942.62|1942.3|1940.02|1939.72|1532
1646159700000|2022-03-01 18:35:00|1940.67|1940.17|1937.77|1937.47|1941.5|1941.12|1936.91|1936.56|1543
1646160000000|2022-03-01 18:40:00|1937.88|1937.58|1940.87|1940.37|1941.44|1941.06|1937.79|1937.42|1593
1646160300000|2022-03-01 18:45:00|1940.75|1940.45|1940.53|1940.23|1941.77|1941.45|1940.25|1939.91|1393
1646160600000|2022-03-01 18:50:00|1940.61|1940.11|1942.71|1942.21|1942.78|1942.39|1940.51|1940.11|1294
1646160900000|2022-03-01 18:55:00|1942.66|1942.16|1942.32|1941.82|1943.02|1942.65|1941.55|1941.25|1301
1646161200000|2022-03-01 19:00:00|1942.35|1941.85|1939.9|1939.6|1942.35|1942.03|1939.76|1939.36|1413
1646161500000|2022-03-01 19:05:00|1940|1939.7|1941.27|1940.97|1941.44|1941.07|1939.05|1938.75|1361
1646161800000|2022-03-01 19:10:00|1941.3|1941|1939.84|1939.54|1941.73|1941.32|1939.21|1938.87|1279
1646162100000|2022-03-01 19:15:00|1939.85|1939.55|1939.15|1938.85|1940.81|1940.45|1939.07|1938.74|1262
1646162400000|2022-03-01 19:20:00|1939.22|1938.92|1936.99|1936.49|1939.54|1939.21|1936.77|1936.36|1244
1646162700000|2022-03-01 19:25:00|1936.83|1936.53|1938.44|1938.14|1940.2|1939.85|1936.83|1936.48|1366
1646163000000|2022-03-01 19:30:00|1938.47|1938.17|1939.41|1939.11|1940.5|1940.12|1938.39|1938.05|1175
1646163300000|2022-03-01 19:35:00|1939.62|1939.32|1939.53|1939.23|1940.61|1940.31|1939.31|1938.94|1285
1646163600000|2022-03-01 19:40:00|1939.52|1939.22|1940.25|1939.95|1940.83|1940.49|1939.38|1939|1017
1646163900000|2022-03-01 19:45:00|1940.24|1939.94|1939.59|1939.29|1940.62|1940.32|1938.78|1938.46|1275
1646164200000|2022-03-01 19:50:00|1939.57|1939.27|1939.5|1939.2|1940.11|1939.76|1938.09|1937.79|1327
1646164500000|2022-03-01 19:55:00|1939.53|1939.23|1940.56|1940.26|1941.27|1940.97|1939.11|1938.72|1352
1646164800000|2022-03-01 20:00:00|1940.51|1940.21|1941.23|1940.93|1942.11|1941.81|1940.47|1940.16|917
1646165100000|2022-03-01 20:05:00|1941.08|1940.78|1940.68|1940.38|1941.34|1941.04|1939.56|1939.26|933
1646165400000|2022-03-01 20:10:00|1940.62|1940.32|1940.88|1940.38|1941.41|1941.04|1940.6|1940.2|822
1646165700000|2022-03-01 20:15:00|1940.72|1940.42|1940.13|1939.83|1941.28|1940.88|1939.5|1939.11|827
1646166000000|2022-03-01 20:20:00|1940.16|1939.86|1940.24|1939.94|1940.54|1940.14|1939.44|1938.96|742
1646166300000|2022-03-01 20:25:00|1940.21|1939.91|1940.39|1940.09|1940.84|1940.44|1939.86|1939.48|731
1646166600000|2022-03-01 20:30:00|1940.47|1939.97|1942.34|1941.84|1942.59|1942.28|1940.23|1939.8|1286
1646166900000|2022-03-01 20:35:00|1942.35|1941.85|1943.6|1943.3|1943.96|1943.6|1941.88|1941.49|1244
1646167200000|2022-03-01 20:40:00|1943.61|1943.31|1944.56|1944.26|1944.99|1944.66|1943.48|1943.13|1386
1646167500000|2022-03-01 20:45:00|1944.69|1944.39|1945.51|1945.01|1945.85|1945.5|1944.22|1943.82|1213
1646167800000|2022-03-01 20:50:00|1945.36|1945.06|1944.7|1944.4|1946.16|1945.86|1944.37|1943.99|1281
1646168100000|2022-03-01 20:55:00|1944.63|1944.33|1945.67|1945.37|1946.74|1946.24|1944.06|1943.68|1364
1646168400000|2022-03-01 21:00:00|1945.82|1945.32|1948.31|1947.81|1950.55|1950.05|1945.53|1945.03|877
1646168700000|2022-03-01 21:05:00|1948.35|1947.85|1946.99|1946.49|1948.35|1947.95|1946.82|1946.42|657
1646169000000|2022-03-01 21:10:00|1946.97|1946.47|1945.67|1945.37|1947.22|1946.87|1945.13|1944.69|581
1646169300000|2022-03-01 21:15:00|1945.73|1945.43|1945.28|1944.98|1945.84|1945.44|1944.37|1944.07|542
1646169600000|2022-03-01 21:20:00|1945.29|1944.99|1945.14|1944.64|1945.63|1945.22|1944.77|1944.37|401
1646169900000|2022-03-01 21:25:00|1945.13|1944.63|1943.89|1943.59|1945.14|1944.64|1943.67|1943.25|437
1646170200000|2022-03-01 21:30:00|1943.94|1943.64|1941.42|1940.92|1944.71|1944.21|1941.03|1937.75|548
1646170500000|2022-03-01 21:35:00|1941.43|1940.93|1942.83|1942.33|1942.86|1942.36|1940.24|1939.85|505
1646170800000|2022-03-01 21:40:00|1942.84|1942.34|1943.43|1942.93|1943.45|1943.07|1942.07|1941.66|349
1646171100000|2022-03-01 21:45:00|1943.4|1942.9|1944.02|1943.52|1944.05|1943.55|1943|1942.62|401
1646171400000|2022-03-01 21:50:00|1944.01|1943.51|1945.6|1945.1|1945.84|1945.44|1944.01|1943.51|372
1646171700000|2022-03-01 21:55:00|1945.59|1945.09|1945.53|1945.03|1946|1945.5|1944.88|1944.38|417
1646175600000|2022-03-01 23:00:00|1943.87|1943.37|1943.52|1943.02|1945.79|1945.29|1943.03|1942.53|399
1646175900000|2022-03-01 23:05:00|1943.48|1942.98|1943.43|1942.93|1943.84|1943.34|1942.85|1942.35|272
1646176200000|2022-03-01 23:10:00|1943.41|1942.91|1944.56|1944.06|1944.6|1944.1|1943.41|1942.91|226
1646176500000|2022-03-01 23:15:00|1944.57|1944.07|1943.48|1942.98|1944.7|1944.2|1943.41|1942.91|313
1646176800000|2022-03-01 23:20:00|1943.4|1942.9|1944.23|1943.73|1944.5|1944|1943.21|1942.71|313
1646177100000|2022-03-01 23:25:00|1944.24|1943.74|1943.88|1943.38|1944.73|1944.23|1943.78|1943.28|273
1646177400000|2022-03-01 23:30:00|1943.89|1943.39|1943.14|1942.64|1944.16|1943.66|1943.09|1942.59|356
1646177700000|2022-03-01 23:35:00|1943.17|1942.67|1942.64|1942.14|1943.26|1942.76|1942.54|1942.13|329
1646178000000|2022-03-01 23:40:00|1942.62|1942.12|1942.76|1942.26|1943.37|1942.87|1942.52|1942.02|320
1646178300000|2022-03-01 23:45:00|1942.77|1942.27|1942.79|1942.29|1943.69|1943.19|1942.45|1942.02|455
1646178600000|2022-03-01 23:50:00|1942.78|1942.28|1942.93|1942.43|1943.17|1942.67|1942.16|1941.66|312
1646178900000|2022-03-01 23:55:00|1942.98|1942.48|1942.6|1942.1|1943.03|1942.59|1942.26|1941.89|400
1646179200000|2022-03-02 00:00:00|1942.62|1942.12|1941.78|1941.48|1943.23|1942.77|1941.74|1941.39|580
1646179500000|2022-03-02 00:05:00|1941.86|1941.56|1942.7|1942.2|1942.84|1942.39|1941.62|1941.22|589
1646179800000|2022-03-02 00:10:00|1942.69|1942.19|1943.43|1942.93|1944.14|1943.67|1942.56|1942.13|487
1646180100000|2022-03-02 00:15:00|1943.51|1943.01|1943.08|1942.58|1944.07|1943.57|1942.82|1942.32|632
1646180400000|2022-03-02 00:20:00|1943.07|1942.57|1942.49|1941.99|1943.19|1942.69|1942.25|1941.75|499
1646180700000|2022-03-02 00:25:00|1942.51|1942.01|1941.59|1941.09|1942.62|1942.2|1941.46|1940.96|367
1646181000000|2022-03-02 00:30:00|1941.58|1941.08|1941.21|1940.71|1941.65|1941.22|1940.99|1940.49|500
1646181300000|2022-03-02 00:35:00|1941.22|1940.72|1939.61|1939.11|1941.37|1940.87|1939.32|1938.86|493
1646181600000|2022-03-02 00:40:00|1939.6|1939.1|1937.39|1936.89|1939.7|1939.26|1937.24|1936.85|614
1646181900000|2022-03-02 00:45:00|1937.42|1936.92|1936.29|1935.99|1937.5|1937|1936.27|1935.82|601
1646182200000|2022-03-02 00:50:00|1936.31|1936.01|1937.29|1936.79|1937.71|1937.24|1935.91|1935.42|541
1646182500000|2022-03-02 00:55:00|1937.16|1936.66|1935.38|1935.08|1937.28|1936.78|1935.09|1934.59|518
1646182800000|2022-03-02 01:00:00|1935.44|1935.14|1933.88|1933.38|1936.01|1935.71|1933.77|1933.27|912
1646183100000|2022-03-02 01:05:00|1933.83|1933.33|1932.91|1932.41|1934.6|1934.1|1931.94|1931.48|839
1646183400000|2022-03-02 01:10:00|1932.89|1932.39|1933.6|1933.1|1934.05|1933.68|1932.75|1932.32|382
1646183700000|2022-03-02 01:15:00|1932.73|1932.23|1932.44|1931.94|1932.91|1932.41|1931.53|1931.03|731
1646184000000|2022-03-02 01:20:00|1932.57|1932.07|1931.84|1931.34|1932.6|1932.1|1931.32|1930.82|617
1646184300000|2022-03-02 01:25:00|1931.85|1931.35|1933.79|1933.29|1934.35|1933.85|1931.65|1931.15|683
1646184600000|2022-03-02 01:30:00|1933.72|1933.22|1934.32|1933.82|1934.34|1933.84|1933.35|1932.85|668
1646184900000|2022-03-02 01:35:00|1934.31|1933.81|1935.37|1935.07|1935.58|1935.23|1933.86|1933.36|738
1646185200000|2022-03-02 01:40:00|1935.38|1935.08|1935.85|1935.35|1936.39|1935.98|1935.21|1934.71|647
1646185500000|2022-03-02 01:45:00|1935.8|1935.3|1934.59|1934.29|1936.01|1935.64|1934.04|1933.73|591
1646185800000|2022-03-02 01:50:00|1934.64|1934.34|1935.56|1935.06|1935.57|1935.07|1934.22|1933.85|595
1646186100000|2022-03-02 01:55:00|1935.58|1935.08|1935.94|1935.44|1936.22|1935.86|1935.08|1934.69|675
1646186400000|2022-03-02 02:00:00|1935.99|1935.49|1936.3|1936|1936.52|1936.14|1934.69|1934.19|1066
1646186700000|2022-03-02 02:05:00|1936.27|1935.97|1940.28|1939.78|1940.94|1940.47|1936.16|1935.76|1246
1646187000000|2022-03-02 02:10:00|1940.27|1939.77|1939.12|1938.62|1940.27|1939.77|1938.63|1938.13|1053
1646187300000|2022-03-02 02:15:00|1939.19|1938.69|1940.02|1939.52|1940.12|1939.62|1938.84|1938.34|650
1646187600000|2022-03-02 02:20:00|1940.09|1939.59|1938.37|1937.87|1940.49|1940.07|1937.98|1937.64|692
1646187900000|2022-03-02 02:25:00|1938.24|1937.74|1938.8|1938.3|1938.99|1938.49|1938.09|1937.59|667
1646188200000|2022-03-02 02:30:00|1938.81|1938.31|1939.33|1938.83|1939.68|1939.18|1938.56|1938.06|729
1646188500000|2022-03-02 02:35:00|1939.36|1938.86|1937.57|1937.07|1939.36|1938.86|1937.44|1937.04|728
1646188800000|2022-03-02 02:40:00|1937.59|1937.09|1937.82|1937.32|1938.39|1937.97|1936.65|1936.19|770
1646189100000|2022-03-02 02:45:00|1937.74|1937.24|1937.47|1936.97|1938.53|1938.06|1937.28|1936.92|672
1646189400000|2022-03-02 02:50:00|1937.61|1937.11|1938.92|1938.42|1938.93|1938.43|1937.51|1937.09|636
1646189700000|2022-03-02 02:55:00|1938.91|1938.41|1938.52|1938.02|1939.34|1938.84|1938.45|1937.95|636
1646190000000|2022-03-02 03:00:00|1938.51|1938.01|1937.39|1936.89|1938.65|1938.15|1937.08|1936.67|636
1646190300000|2022-03-02 03:05:00|1937.4|1936.9|1937.39|1936.89|1937.54|1937.13|1936.78|1936.32|622
1646190600000|2022-03-02 03:10:00|1937.38|1936.88|1936.47|1935.97|1937.4|1936.9|1936.29|1935.89|534
1646190900000|2022-03-02 03:15:00|1936.46|1935.96|1934.31|1933.81|1936.47|1936.04|1934.22|1933.78|1065
1646191200000|2022-03-02 03:20:00|1934.32|1933.82|1934.57|1934.07|1935.12|1934.69|1934.06|1933.64|892
1646191500000|2022-03-02 03:25:00|1934.58|1934.08|1935.08|1934.78|1935.2|1934.85|1933.76|1933.34|774
1646191800000|2022-03-02 03:30:00|1935.23|1934.73|1935.62|1935.12|1936.13|1935.71|1934.81|1934.31|437
1646192100000|2022-03-02 03:35:00|1935.59|1935.09|1936.63|1936.13|1936.7|1936.2|1935.39|1934.89|494
1646192400000|2022-03-02 03:40:00|1936.57|1936.07|1936.48|1935.98|1937.32|1936.82|1936.26|1935.92|521
1646192700000|2022-03-02 03:45:00|1936.49|1935.99|1936.94|1936.44|1936.94|1936.44|1936.18|1935.68|374
1646193000000|2022-03-02 03:50:00|1936.93|1936.43|1935.9|1935.4|1937.01|1936.57|1935.73|1935.23|467
1646193300000|2022-03-02 03:55:00|1935.89|1935.39|1936.14|1935.64|1936.23|1935.73|1935.4|1934.9|386
1646193600000|2022-03-02 04:00:00|1936.12|1935.62|1936.05|1935.55|1936.42|1935.92|1935.75|1935.3|353
1646193900000|2022-03-02 04:05:00|1936.06|1935.56|1936.67|1936.17|1936.71|1936.21|1935.46|1935.06|356
1646194200000|2022-03-02 04:10:00|1936.68|1936.18|1937.46|1936.96|1937.89|1937.39|1936.18|1935.7|452
1646194500000|2022-03-02 04:15:00|1937.45|1936.95|1937.71|1937.21|1938.19|1937.79|1937.14|1936.75|418
1646194800000|2022-03-02 04:20:00|1937.72|1937.22|1937.82|1937.32|1938.11|1937.64|1937.2|1936.81|485
1646195100000|2022-03-02 04:25:00|1937.81|1937.31|1937.1|1936.6|1937.81|1937.33|1936.79|1936.46|319
1646195400000|2022-03-02 04:30:00|1937.09|1936.59|1936.84|1936.54|1937.55|1937.16|1936.68|1936.29|340
1646195700000|2022-03-02 04:35:00|1936.82|1936.52|1936.99|1936.49|1937.71|1937.28|1936.45|1936.05|403
1646196000000|2022-03-02 04:40:00|1936.98|1936.48|1937.16|1936.66|1937.22|1936.79|1936.47|1936.1|327
1646196300000|2022-03-02 04:45:00|1937.15|1936.65|1937.24|1936.74|1937.5|1937|1936.64|1936.19|315
1646196600000|2022-03-02 04:50:00|1937.25|1936.75|1937.25|1936.75|1937.74|1937.24|1937.14|1936.69|331
1646196900000|2022-03-02 04:55:00|1937.15|1936.85|1936.66|1936.16|1937.54|1937.17|1936.47|1936.1|634
1646197200000|2022-03-02 05:00:00|1936.65|1936.15|1936.11|1935.61|1936.79|1936.29|1935.78|1935.37|427
1646197500000|2022-03-02 05:05:00|1936.08|1935.58|1934.93|1934.43|1936.19|1935.77|1934.71|1934.41|409
1646197800000|2022-03-02 05:10:00|1934.94|1934.44|1935.46|1934.96|1936.23|1935.73|1934.71|1934.23|428
1646198100000|2022-03-02 05:15:00|1935.48|1934.98|1934.78|1934.28|1935.54|1935.21|1934.39|1933.89|664
1646198400000|2022-03-02 05:20:00|1934.79|1934.29|1934.41|1933.91|1934.9|1934.4|1933.66|1933.16|636
1646198700000|2022-03-02 05:25:00|1934.4|1933.9|1936.32|1935.82|1936.39|1935.89|1934.09|1933.59|784
1646199000000|2022-03-02 05:30:00|1936.33|1935.83|1936.35|1935.85|1936.64|1936.32|1935.32|1934.82|642
1646199300000|2022-03-02 05:35:00|1936.4|1936.1|1938.15|1937.65|1938.46|1938.03|1936.09|1935.73|677
1646199600000|2022-03-02 05:40:00|1938.13|1937.63|1937.62|1937.12|1938.14|1937.64|1936.87|1936.53|587
1646199900000|2022-03-02 05:45:00|1937.51|1937.21|1937.63|1937.13|1937.73|1937.31|1937.03|1936.63|525
1646200200000|2022-03-02 05:50:00|1937.62|1937.12|1937.51|1937.21|1938.19|1937.86|1937.38|1936.95|642
1646200500000|2022-03-02 05:55:00|1937.49|1937.19|1935.02|1934.52|1938.58|1938.16|1935.02|1934.52|1080
1646200800000|2022-03-02 06:00:00|1935.17|1934.67|1933.75|1933.25|1935.57|1935.16|1933.72|1933.22|790
1646201100000|2022-03-02 06:05:00|1933.77|1933.27|1932.61|1932.11|1933.88|1933.44|1932.19|1931.69|792
1646201400000|2022-03-02 06:10:00|1932.59|1932.09|1934.46|1933.96|1934.63|1934.13|1932.37|1931.89|662
1646201700000|2022-03-02 06:15:00|1934.45|1933.95|1936.1|1935.6|1936.56|1936.24|1934.14|1933.64|1143
1646202000000|2022-03-02 06:20:00|1936.09|1935.59|1935.19|1934.69|1936.1|1935.69|1935|1934.5|790
1646202300000|2022-03-02 06:25:00|1935.15|1934.65|1937.67|1937.37|1937.67|1937.37|1934.71|1934.28|1102
1646202600000|2022-03-02 06:30:00|1937.61|1937.31|1937.24|1936.74|1938.56|1938.1|1937|1936.62|701
1646202900000|2022-03-02 06:35:00|1937.27|1936.77|1938.01|1937.51|1938.13|1937.71|1936.94|1936.57|639
1646203200000|2022-03-02 06:40:00|1938.02|1937.52|1937.97|1937.47|1938.02|1937.53|1936.32|1935.88|714
1646203500000|2022-03-02 06:45:00|1937.99|1937.49|1940.33|1939.83|1940.6|1940.1|1937.58|1937.08|789
1646203800000|2022-03-02 06:50:00|1940.3|1939.8|1938.66|1938.16|1940.41|1939.91|1938.05|1937.56|744
1646204100000|2022-03-02 06:55:00|1938.67|1938.17|1938.24|1937.74|1939.08|1938.58|1937.78|1937.43|814
1646204400000|2022-03-02 07:00:00|1938.16|1937.66|1938.3|1937.8|1939.42|1938.92|1937.77|1937.27|1143
1646204700000|2022-03-02 07:05:00|1938.31|1937.81|1939.03|1938.53|1939.19|1938.69|1935.81|1935.51|1192
1646205000000|2022-03-02 07:10:00|1939.04|1938.54|1941.32|1940.82|1941.59|1941.14|1938.8|1938.39|1306
1646205300000|2022-03-02 07:15:00|1941.34|1940.84|1942.57|1942.07|1942.57|1942.11|1940.55|1940.05|1151
1646205600000|2022-03-02 07:20:00|1942.56|1942.06|1943.57|1943.07|1943.94|1943.58|1941.85|1941.44|1400
1646205900000|2022-03-02 07:25:00|1943.56|1943.06|1941.61|1941.11|1943.6|1943.1|1941.19|1940.7|1326
1646206200000|2022-03-02 07:30:00|1941.76|1941.26|1940.97|1940.67|1942.2|1941.81|1940.54|1940.11|1299
1646206500000|2022-03-02 07:35:00|1941.02|1940.72|1940.17|1939.67|1941.32|1940.89|1939.48|1938.98|995
1646206800000|2022-03-02 07:40:00|1940.16|1939.66|1943.26|1942.76|1943.27|1942.77|1940.02|1939.52|1050
1646207100000|2022-03-02 07:45:00|1943.29|1942.79|1945.31|1944.81|1947.08|1946.75|1942.76|1942.29|1298
1646207400000|2022-03-02 07:50:00|1945.3|1944.8|1948.22|1947.72|1948.22|1947.8|1945.24|1944.75|1410
1646207700000|2022-03-02 07:55:00|1948.24|1947.74|1945.14|1944.64|1948.25|1947.75|1944.81|1944.34|1314
1646208000000|2022-03-02 08:00:00|1945.06|1944.56|1941.38|1940.88|1945.06|1944.56|1940.51|1940.05|1618
1646208300000|2022-03-02 08:05:00|1941.36|1940.86|1943.25|1942.75|1943.51|1943.01|1941.22|1940.81|1264
1646208600000|2022-03-02 08:10:00|1943.23|1942.73|1940.94|1940.64|1943.64|1943.18|1940.53|1940.03|1286
1646208900000|2022-03-02 08:15:00|1940.92|1940.62|1939.68|1939.38|1942.84|1942.47|1939.11|1938.61|1247
1646209200000|2022-03-02 08:20:00|1939.7|1939.4|1937.41|1937.11|1940.17|1939.75|1936.29|1935.93|1266
1646209500000|2022-03-02 08:25:00|1937.38|1937.08|1937.3|1937|1938.46|1938.01|1936.34|1935.95|1147
1646209800000|2022-03-02 08:30:00|1937.27|1936.97|1936.33|1935.83|1939.33|1938.93|1936.11|1935.76|1198
1646210100000|2022-03-02 08:35:00|1936.32|1935.82|1935.19|1934.69|1936.58|1936.26|1934.14|1933.64|1341
1646210400000|2022-03-02 08:40:00|1935.2|1934.7|1935.26|1934.76|1935.76|1935.38|1934.19|1933.87|1112
1646210700000|2022-03-02 08:45:00|1935.25|1934.75|1935.36|1935.06|1936.47|1935.97|1934.68|1934.33|1022
1646211000000|2022-03-02 08:50:00|1935.38|1935.08|1937.48|1936.98|1937.5|1937|1934.74|1934.26|1037
1646211300000|2022-03-02 08:55:00|1937.49|1936.99|1939.63|1939.13|1940.21|1939.71|1937.11|1936.71|1166
1646211600000|2022-03-02 09:00:00|1939.9|1939.4|1938.77|1938.27|1940.54|1940.08|1938.76|1938.26|726
1646211900000|2022-03-02 09:05:00|1938.86|1938.36|1936.72|1936.22|1939.12|1938.62|1936.59|1936.21|689
1646212200000|2022-03-02 09:10:00|1936.71|1936.21|1937.01|1936.51|1937.42|1937.05|1936.54|1936.13|672
1646212500000|2022-03-02 09:15:00|1937|1936.5|1935.84|1935.34|1937|1936.58|1935.1|1934.71|755
1646212800000|2022-03-02 09:20:00|1935.72|1935.42|1938.06|1937.56|1938.48|1938.09|1935.52|1935.12|678
1646213100000|2022-03-02 09:25:00|1938.15|1937.65|1937.94|1937.44|1938.44|1937.94|1936.64|1936.14|737
1646213400000|2022-03-02 09:30:00|1937.94|1937.44|1934.42|1934.12|1938.93|1938.63|1931.74|1931.24|1621
1646213700000|2022-03-02 09:35:00|1934.43|1934.13|1935.72|1935.22|1935.76|1935.35|1933.15|1932.82|1306
1646214000000|2022-03-02 09:40:00|1935.74|1935.24|1937.16|1936.66|1937.48|1937.15|1935.38|1934.88|1090
1646214300000|2022-03-02 09:45:00|1937.06|1936.56|1934.75|1934.25|1937.28|1936.88|1934.04|1933.71|728
1646214600000|2022-03-02 09:50:00|1934.76|1934.26|1935.94|1935.44|1936.72|1936.22|1934.58|1934.26|755
1646214900000|2022-03-02 09:55:00|1935.91|1935.41|1933.21|1932.91|1935.96|1935.46|1933.21|1932.85|620
1646215200000|2022-03-02 10:00:00|1933.19|1932.89|1935.26|1934.96|1935.26|1934.96|1931.67|1931.26|903
1646215500000|2022-03-02 10:05:00|1935.21|1934.91|1934.42|1933.92|1935.8|1935.44|1934.13|1933.63|644
1646215800000|2022-03-02 10:10:00|1934.4|1933.9|1933.88|1933.58|1934.47|1934.14|1933.05|1932.64|746
1646216100000|2022-03-02 10:15:00|1933.97|1933.47|1933.63|1933.13|1934.3|1933.87|1933.38|1932.88|972
1646216400000|2022-03-02 10:20:00|1933.65|1933.15|1932.46|1931.96|1934|1933.5|1932.1|1931.8|918
1646216700000|2022-03-02 10:25:00|1932.45|1931.95|1922.02|1921.72|1932.45|1931.99|1915.26|1912.24|1688
1646217000000|2022-03-02 10:30:00|1922.03|1921.73|1925.5|1925|1927.77|1927.31|1922|1921.5|1463
1646217300000|2022-03-02 10:35:00|1925.49|1924.99|1926.5|1926|1927.32|1926.82|1924.56|1924.06|1305
1646217600000|2022-03-02 10:40:00|1926.47|1925.97|1924.28|1923.78|1927.3|1926.8|1923.83|1923.51|1259
1646217900000|2022-03-02 10:45:00|1924.29|1923.79|1925.86|1925.56|1926.08|1925.71|1923.47|1923.09|1173
1646218200000|2022-03-02 10:50:00|1925.87|1925.57|1926.41|1925.91|1927.01|1926.55|1924.83|1924.33|996
1646218500000|2022-03-02 10:55:00|1926.43|1925.93|1926.84|1926.54|1927.53|1927.08|1925.76|1925.26|1081
1646218800000|2022-03-02 11:00:00|1926.95|1926.45|1928.97|1928.47|1929.3|1928.92|1926.55|1926.15|1193
1646219100000|2022-03-02 11:05:00|1928.96|1928.46|1929.23|1928.73|1931.51|1931.21|1927.69|1927.33|1206
1646219400000|2022-03-02 11:10:00|1929.24|1928.74|1926.55|1926.05|1929.87|1929.45|1926.1|1925.63|968
1646219700000|2022-03-02 11:15:00|1926.57|1926.07|1928.1|1927.6|1928.75|1928.25|1925.56|1925.19|974
1646220000000|2022-03-02 11:20:00|1928.12|1927.62|1929.35|1928.85|1929.56|1929.12|1928.08|1927.58|740
1646220300000|2022-03-02 11:25:00|1929.32|1928.82|1929.03|1928.53|1930.69|1930.39|1928.85|1928.35|950
1646220600000|2022-03-02 11:30:00|1929|1928.5|1928.02|1927.52|1929.69|1929.19|1927.62|1927.12|674
1646220900000|2022-03-02 11:35:00|1928|1927.5|1927.74|1927.24|1928.42|1927.92|1926.53|1926.19|709
1646221200000|2022-03-02 11:40:00|1927.75|1927.25|1927.87|1927.37|1928.97|1928.47|1927.75|1927.25|614
1646221500000|2022-03-02 11:45:00|1927.85|1927.35|1927.81|1927.31|1928.31|1927.81|1926.56|1926.17|651
1646221800000|2022-03-02 11:50:00|1927.7|1927.2|1929.17|1928.67|1929.88|1929.39|1927.7|1927.2|643
1646222100000|2022-03-02 11:55:00|1929.21|1928.71|1929.56|1929.06|1930.83|1930.33|1929.2|1928.7|593
1646222400000|2022-03-02 12:00:00|1929.62|1929.12|1929.12|1928.62|1930.36|1929.86|1928.64|1928.14|570
1646222700000|2022-03-02 12:05:00|1929.15|1928.65|1928.51|1928.01|1929.45|1928.95|1927.55|1927.15|688
1646223000000|2022-03-02 12:10:00|1928.52|1928.02|1929.27|1928.77|1929.7|1929.2|1928.5|1928|514
1646223300000|2022-03-02 12:15:00|1929.25|1928.75|1926.55|1926.05|1929.51|1929.05|1925.59|1925.18|978
1646223600000|2022-03-02 12:20:00|1926.61|1926.11|1926.6|1926.1|1926.65|1926.2|1925.38|1924.98|964
1646223900000|2022-03-02 12:25:00|1926.61|1926.11|1924|1923.5|1926.62|1926.12|1923.62|1923.12|1039
1646224200000|2022-03-02 12:30:00|1923.99|1923.49|1927.37|1926.87|1928.69|1928.39|1923.98|1923.48|1304
1646224500000|2022-03-02 12:35:00|1927.35|1926.85|1927.14|1926.64|1927.68|1927.38|1925.9|1925.56|911
1646224800000|2022-03-02 12:40:00|1927.13|1926.63|1925.58|1925.08|1927.24|1926.74|1924.25|1923.95|973
1646225100000|2022-03-02 12:45:00|1925.52|1925.02|1926.54|1926.04|1926.89|1926.39|1925.48|1925.02|597
1646225400000|2022-03-02 12:50:00|1926.55|1926.05|1926.48|1925.98|1927.6|1927.28|1925.67|1925.29|771
1646225700000|2022-03-02 12:55:00|1926.35|1926.05|1926.47|1925.97|1926.59|1926.18|1925.44|1925.06|731
1646226000000|2022-03-02 13:00:00|1926.37|1926.07|1930.53|1930.23|1930.75|1930.26|1926.37|1926.07|1544
1646226300000|2022-03-02 13:05:00|1930.5|1930.2|1928.8|1928.3|1930.71|1930.22|1927.65|1927.15|1217
1646226600000|2022-03-02 13:10:00|1928.81|1928.31|1928.68|1928.18|1930.76|1930.46|1927.1|1926.64|1189
1646226900000|2022-03-02 13:15:00|1928.6|1928.1|1924.33|1923.83|1928.91|1928.41|1924.15|1923.65|1533
1646227200000|2022-03-02 13:20:00|1924.18|1923.68|1925.33|1924.83|1927.19|1926.69|1922.87|1922.57|1504
1646227500000|2022-03-02 13:25:00|1925.31|1924.81|1928.64|1928.14|1929.9|1929.6|1925.07|1924.57|1480
1646227800000|2022-03-02 13:30:00|1928.76|1928.46|1929.94|1929.44|1931.93|1931.51|1927.84|1927.48|1722
1646228100000|2022-03-02 13:35:00|1929.95|1929.45|1931.03|1930.73|1931.1|1930.8|1926.72|1926.42|1538
1646228400000|2022-03-02 13:40:00|1931.04|1930.74|1932.87|1932.57|1934.74|1934.42|1930.62|1930.3|1512
1646228700000|2022-03-02 13:45:00|1932.85|1932.55|1932.1|1931.6|1934.31|1933.88|1931.39|1930.89|1399
1646229000000|2022-03-02 13:50:00|1932.03|1931.53|1932.9|1932.4|1934.51|1934.11|1931.26|1930.85|1355
1646229300000|2022-03-02 13:55:00|1932.92|1932.42|1932.17|1931.87|1933.49|1932.99|1931.32|1930.94|1276
1646229600000|2022-03-02 14:00:00|1932.24|1931.74|1934.48|1934.18|1935|1934.7|1931.61|1931.18|1357
1646229900000|2022-03-02 14:05:00|1934.55|1934.25|1932.64|1932.14|1935.26|1934.76|1932.64|1932.14|1231
1646230200000|2022-03-02 14:10:00|1932.65|1932.15|1931.94|1931.44|1933.1|1932.69|1931.08|1930.58|1241
1646230500000|2022-03-02 14:15:00|1932.05|1931.55|1929.55|1929.25|1932.16|1931.66|1929.53|1929.23|1476
1646230800000|2022-03-02 14:20:00|1929.7|1929.2|1928.27|1927.97|1929.78|1929.28|1926.95|1926.51|1404
1646231100000|2022-03-02 14:25:00|1928.28|1927.98|1929.72|1929.42|1930.01|1929.69|1927.05|1926.55|1231
1646231400000|2022-03-02 14:30:00|1929.75|1929.45|1929.18|1928.68|1930.12|1929.69|1927.79|1927.29|1558
1646231700000|2022-03-02 14:35:00|1929.16|1928.66|1924.67|1924.17|1929.16|1928.66|1923|1922.5|1774
1646232000000|2022-03-02 14:40:00|1924.65|1924.15|1924.33|1924.03|1926.31|1925.81|1922.42|1922.12|1693
1646232300000|2022-03-02 14:45:00|1924.29|1923.99|1925.87|1925.37|1926.58|1926.08|1923.66|1923.36|1629
1646232600000|2022-03-02 14:50:00|1925.86|1925.36|1928.35|1927.85|1929.33|1928.83|1925.39|1924.89|1571
1646232900000|2022-03-02 14:55:00|1928.34|1927.84|1929.88|1929.38|1931.44|1931.14|1928.23|1927.73|1579
1646233200000|2022-03-02 15:00:00|1929.89|1929.39|1928.48|1927.98|1930.17|1929.67|1927.21|1926.81|1585
1646233500000|2022-03-02 15:05:00|1928.68|1928.18|1929.95|1929.45|1931.28|1930.98|1928.49|1928.03|1475
1646233800000|2022-03-02 15:10:00|1929.97|1929.47|1931.76|1931.26|1932.67|1932.37|1929.73|1929.23|1445
1646234100000|2022-03-02 15:15:00|1931.9|1931.4|1931.33|1930.83|1932.85|1932.55|1929.97|1929.47|1541
1646234400000|2022-03-02 15:20:00|1931.38|1930.88|1932.23|1931.73|1932.77|1932.33|1930.34|1929.84|1537
1646234700000|2022-03-02 15:25:00|1932.22|1931.72|1934.59|1934.09|1935.96|1935.46|1930.64|1930.14|1705
1646235000000|2022-03-02 15:30:00|1934.65|1934.15|1927.85|1927.35|1934.65|1934.15|1926.07|1925.57|1945
1646235300000|2022-03-02 15:35:00|1927.9|1927.4|1926.6|1926.1|1928|1927.5|1924.1|1923.6|1745
1646235600000|2022-03-02 15:40:00|1926.62|1926.12|1926.4|1925.9|1926.64|1926.14|1923.28|1922.78|1570
1646235900000|2022-03-02 15:45:00|1926.34|1925.84|1927.3|1926.8|1927.85|1927.45|1925.34|1924.84|1632
1646236200000|2022-03-02 15:50:00|1927.31|1926.81|1927.58|1927.08|1928.22|1927.83|1925.95|1925.62|1401
1646236500000|2022-03-02 15:55:00|1927.56|1927.06|1927.25|1926.75|1927.77|1927.27|1925.13|1924.63|1626
1646236800000|2022-03-02 16:00:00|1927.27|1926.77|1923.84|1923.34|1928.2|1927.9|1922.12|1921.75|1842
1646237100000|2022-03-02 16:05:00|1923.83|1923.33|1921.35|1920.85|1924.64|1924.14|1921|1920.55|1786
1646237400000|2022-03-02 16:10:00|1921.34|1920.84|1919.35|1918.85|1921.34|1920.84|1916.58|1916.13|1863
1646237700000|2022-03-02 16:15:00|1919.36|1918.86|1921.5|1921|1921.99|1921.49|1919.19|1918.8|1510
1646238000000|2022-03-02 16:20:00|1921.46|1921.16|1923.55|1923.05|1923.78|1923.41|1921.19|1920.89|1371
1646238300000|2022-03-02 16:25:00|1923.57|1923.07|1924.45|1923.95|1925.58|1925.28|1922.9|1922.5|1454
1646238600000|2022-03-02 16:30:00|1924.36|1923.86|1918.19|1917.69|1924.49|1924.14|1917.64|1917.14|1981
1646238900000|2022-03-02 16:35:00|1918.14|1917.64|1920.63|1920.13|1921.33|1920.83|1916.98|1916.52|1803
1646239200000|2022-03-02 16:40:00|1920.69|1920.19|1920.61|1920.11|1920.76|1920.26|1917.81|1917.35|1412
1646239500000|2022-03-02 16:45:00|1920.5|1920.2|1919|1918.5|1920.51|1920.21|1918.06|1917.65|918
1646239800000|2022-03-02 16:50:00|1918.98|1918.48|1920.43|1920.13|1920.58|1920.13|1918.59|1918.09|877
1646240100000|2022-03-02 16:55:00|1920.41|1920.11|1919.08|1918.78|1921.47|1921.17|1918.97|1918.47|912
1646240400000|2022-03-02 17:00:00|1919.15|1918.65|1916.49|1915.99|1919.24|1918.74|1916.1|1915.76|1381
1646240700000|2022-03-02 17:05:00|1916.63|1916.13|1915.41|1914.91|1917.12|1916.72|1915.18|1914.78|1383
1646241000000|2022-03-02 17:10:00|1915.4|1914.9|1916.32|1915.82|1917.22|1916.72|1915.18|1914.68|1207
1646241300000|2022-03-02 17:15:00|1916.52|1916.02|1919.38|1919.08|1919.81|1919.34|1916.29|1915.79|1205
1646241600000|2022-03-02 17:20:00|1919.35|1919.05|1919.9|1919.4|1919.99|1919.49|1918.67|1918.17|1207
1646241900000|2022-03-02 17:25:00|1919.87|1919.37|1919.99|1919.49|1920.83|1920.33|1919.71|1919.21|1175
1646242200000|2022-03-02 17:30:00|1920.03|1919.53|1921.36|1920.86|1922.07|1921.61|1919.71|1919.21|1253
1646242500000|2022-03-02 17:35:00|1921.35|1920.85|1920.26|1919.76|1922.18|1921.86|1920.02|1919.62|1145
1646242800000|2022-03-02 17:40:00|1920.24|1919.74|1918|1917.5|1920.35|1919.85|1917.53|1917.04|1047
1646243100000|2022-03-02 17:45:00|1917.89|1917.59|1917.63|1917.13|1919.08|1918.58|1917.35|1916.91|979
1646243400000|2022-03-02 17:50:00|1917.61|1917.11|1918.98|1918.68|1919.14|1918.74|1917.49|1917.09|953
1646243700000|2022-03-02 17:55:00|1918.99|1918.69|1918.96|1918.46|1919.14|1918.71|1917.89|1917.5|1019
1646244000000|2022-03-02 18:00:00|1918.92|1918.42|1918.19|1917.69|1918.94|1918.44|1917.5|1917.2|661
1646244300000|2022-03-02 18:05:00|1918.26|1917.76|1919.73|1919.23|1919.92|1919.62|1918.21|1917.71|613
1646244600000|2022-03-02 18:10:00|1919.74|1919.24|1919.81|1919.31|1920.38|1919.88|1919.6|1919.1|643
1646244900000|2022-03-02 18:15:00|1919.72|1919.22|1919.81|1919.31|1920.59|1920.13|1919.31|1918.81|899
1646245200000|2022-03-02 18:20:00|1919.82|1919.32|1917.95|1917.45|1919.94|1919.64|1917.67|1917.17|1108
1646245500000|2022-03-02 18:25:00|1918|1917.5|1921.14|1920.64|1921.25|1920.75|1917.88|1917.38|1222
1646245800000|2022-03-02 18:30:00|1921.1|1920.6|1921.26|1920.76|1921.56|1921.06|1920.1|1919.6|630
1646246100000|2022-03-02 18:35:00|1921.29|1920.79|1920.23|1919.73|1921.35|1921.05|1919.93|1919.48|499
1646246400000|2022-03-02 18:40:00|1920.22|1919.72|1920.94|1920.44|1921.83|1921.38|1919.95|1919.56|554
1646246700000|2022-03-02 18:45:00|1920.91|1920.41|1921.12|1920.62|1921.92|1921.61|1920.78|1920.37|498
1646247000000|2022-03-02 18:50:00|1921.11|1920.61|1920.21|1919.71|1921.15|1920.74|1920.01|1919.63|487
1646247300000|2022-03-02 18:55:00|1920.23|1919.73|1920.75|1920.45|1922.03|1921.68|1920.07|1919.65|605
1646247600000|2022-03-02 19:00:00|1920.72|1920.42|1923.75|1923.45|1924.19|1923.75|1920.49|1919.99|731
1646247900000|2022-03-02 19:05:00|1923.83|1923.53|1923.25|1922.75|1924.67|1924.17|1923.02|1922.52|637
1646248200000|2022-03-02 19:10:00|1923.3|1922.8|1924.55|1924.05|1924.65|1924.23|1923.19|1922.73|614
1646248500000|2022-03-02 19:15:00|1924.64|1924.14|1925.67|1925.17|1926.28|1925.87|1924.19|1923.76|649
1646248800000|2022-03-02 19:20:00|1925.68|1925.18|1924.52|1924.22|1926|1925.6|1924.33|1923.93|531
1646249100000|2022-03-02 19:25:00|1924.51|1924.21|1926.01|1925.51|1926.1|1925.62|1924.36|1923.93|622
1646249400000|2022-03-02 19:30:00|1925.92|1925.42|1925.84|1925.34|1926.88|1926.47|1925.53|1925.13|640
1646249700000|2022-03-02 19:35:00|1925.82|1925.32|1926.84|1926.34|1926.88|1926.38|1925.09|1924.71|579
1646250000000|2022-03-02 19:40:00|1926.85|1926.35|1926.19|1925.69|1926.97|1926.47|1925.81|1925.38|546
1646250300000|2022-03-02 19:45:00|1926.21|1925.71|1926.12|1925.62|1926.79|1926.42|1925.6|1925.2|656
1646250600000|2022-03-02 19:50:00|1926.14|1925.64|1927.99|1927.49|1928.89|1928.48|1925.54|1925.14|741
1646250900000|2022-03-02 19:55:00|1927.86|1927.36|1928.09|1927.59|1928.61|1928.15|1927.58|1927.08|692
1646251200000|2022-03-02 20:00:00|1928.18|1927.68|1929.69|1929.19|1930.09|1929.59|1928.18|1927.68|1107
1646251500000|2022-03-02 20:05:00|1929.7|1929.2|1932.2|1931.7|1933.59|1933.23|1929.56|1929.06|1161
1646251800000|2022-03-02 20:10:00|1932.27|1931.77|1931.93|1931.43|1933.32|1932.82|1931.57|1931.1|983
1646252100000|2022-03-02 20:15:00|1931.94|1931.44|1930.37|1929.87|1932.09|1931.59|1930.1|1929.6|950
1646252400000|2022-03-02 20:20:00|1930.38|1929.88|1930.01|1929.51|1930.87|1930.37|1928.86|1928.43|890
1646252700000|2022-03-02 20:25:00|1930.14|1929.64|1929.59|1929.09|1931.05|1930.55|1929.33|1929.01|835
1646253000000|2022-03-02 20:30:00|1929.65|1929.15|1930.36|1929.86|1930.36|1929.86|1928.48|1927.98|956
1646253300000|2022-03-02 20:35:00|1930.35|1929.85|1928.37|1927.87|1930.74|1930.24|1928.37|1927.87|897
1646253600000|2022-03-02 20:40:00|1928.38|1927.88|1928.29|1927.79|1929.44|1928.94|1928|1927.5|1003
1646253900000|2022-03-02 20:45:00|1928.28|1927.78|1927.46|1926.96|1929.48|1928.98|1927.42|1926.92|1021
1646254200000|2022-03-02 20:50:00|1927.49|1926.99|1927.38|1926.88|1927.68|1927.18|1925.88|1925.38|1125
1646254500000|2022-03-02 20:55:00|1927.37|1926.87|1925.56|1925.06|1927.57|1927.07|1924.85|1924.55|1264
1646254800000|2022-03-02 21:00:00|1925.51|1925.01|1925.52|1925.02|1927.87|1927.37|1925.09|1924.59|653
1646255100000|2022-03-02 21:05:00|1925.53|1925.03|1927.34|1926.84|1927.4|1926.9|1925.23|1924.73|468
1646255400000|2022-03-02 21:10:00|1927.35|1926.85|1926.36|1925.86|1927.56|1927.06|1926.3|1925.8|424
1646255700000|2022-03-02 21:15:00|1926.34|1925.84|1926.32|1925.82|1926.73|1926.23|1926.26|1925.76|419
1646256000000|2022-03-02 21:20:00|1926.29|1925.79|1927.04|1926.54|1927.09|1926.59|1926.15|1925.65|422
1646256300000|2022-03-02 21:25:00|1927.03|1926.53|1927.91|1927.41|1927.93|1927.43|1927.03|1926.53|422
1646256600000|2022-03-02 21:30:00|1927.88|1927.38|1928.11|1927.61|1928.11|1927.61|1927.16|1926.66|301
1646256900000|2022-03-02 21:35:00|1928.1|1927.6|1926.94|1926.44|1928.35|1927.85|1926.9|1926.4|324
1646257200000|2022-03-02 21:40:00|1926.96|1926.46|1927.78|1927.28|1928.17|1927.67|1926.92|1926.42|237
1646257500000|2022-03-02 21:45:00|1927.81|1927.31|1926.93|1926.43|1928.4|1927.9|1926.64|1926.14|289
1646257800000|2022-03-02 21:50:00|1926.95|1926.45|1927.99|1927.69|1928.07|1927.71|1926.8|1926.3|271
1646258100000|2022-03-02 21:55:00|1927.97|1927.67|1929.03|1928.53|1929.55|1928.75|1927.97|1927.43|227
1646262000000|2022-03-02 23:00:00|1929.68|1929.18|1929.74|1929.24|1930.04|1929.6|1929.06|1928.56|335
1646262300000|2022-03-02 23:05:00|1929.81|1929.31|1929.89|1929.39|1930.29|1929.79|1928.73|1928.23|345
1646262600000|2022-03-02 23:10:00|1929.8|1929.3|1929.62|1929.12|1930.05|1929.55|1929.12|1928.62|287
1646262900000|2022-03-02 23:15:00|1929.61|1929.11|1929.82|1929.32|1929.95|1929.45|1929.42|1928.92|244
1646263200000|2022-03-02 23:20:00|1929.83|1929.33|1929.43|1928.93|1929.83|1929.33|1929.13|1928.63|257
1646263500000|2022-03-02 23:25:00|1929.42|1928.92|1929.37|1928.87|1929.43|1928.93|1928.8|1928.3|261
1646263800000|2022-03-02 23:30:00|1929.34|1928.84|1930.25|1929.75|1930.28|1929.78|1929.28|1928.78|318
1646264100000|2022-03-02 23:35:00|1930.26|1929.76|1930.28|1929.78|1930.8|1930.3|1930.14|1929.64|284
1646264400000|2022-03-02 23:40:00|1930.25|1929.75|1929.83|1929.33|1930.66|1930.16|1929.81|1929.31|305
1646264700000|2022-03-02 23:45:00|1929.85|1929.35|1930.18|1929.68|1930.29|1929.79|1929.29|1928.79|326
1646265000000|2022-03-02 23:50:00|1930.19|1929.69|1929.32|1928.82|1930.24|1929.74|1929.29|1928.79|286
1646265300000|2022-03-02 23:55:00|1929.33|1928.83|1929.18|1928.68|1929.5|1929|1928.9|1928.4|308
1646265600000|2022-03-03 00:00:00|1929.25|1928.75|1928.78|1928.28|1929.56|1929.06|1928.38|1927.91|476
1646265900000|2022-03-03 00:05:00|1928.77|1928.27|1929.48|1928.98|1929.82|1929.32|1928.71|1928.21|434
1646266200000|2022-03-03 00:10:00|1929.49|1928.99|1930.14|1929.64|1930.28|1929.78|1929.48|1928.98|329
1646266500000|2022-03-03 00:15:00|1930.05|1929.55|1930.16|1929.66|1930.74|1930.24|1929.77|1929.27|340
1646266800000|2022-03-03 00:20:00|1930.05|1929.55|1930.4|1929.9|1930.44|1929.94|1929.82|1929.32|307
1646267100000|2022-03-03 00:25:00|1930.39|1929.89|1930.62|1930.12|1930.96|1930.46|1930.1|1929.6|405
1646267400000|2022-03-03 00:30:00|1930.5|1930|1929.45|1928.95|1930.62|1930.12|1929.43|1928.93|293
1646267700000|2022-03-03 00:35:00|1929.46|1928.96|1930.23|1929.73|1930.27|1929.77|1929.44|1928.94|271
1646268000000|2022-03-03 00:40:00|1930.25|1929.75|1930.23|1929.73|1930.32|1929.82|1929.33|1928.83|217
1646268300000|2022-03-03 00:45:00|1930.22|1929.72|1930.23|1929.73|1930.94|1930.52|1930.04|1929.54|319
1646268600000|2022-03-03 00:50:00|1930.25|1929.75|1929.35|1928.85|1930.29|1929.81|1929.2|1928.7|312
1646268900000|2022-03-03 00:55:00|1929.31|1928.81|1929.48|1928.98|1929.93|1929.5|1928.68|1928.18|441
1646269200000|2022-03-03 01:00:00|1929.48|1928.98|1927.04|1926.54|1929.55|1929.25|1926.49|1925.99|1250
1646269500000|2022-03-03 01:05:00|1927.05|1926.55|1927.77|1927.27|1928.26|1927.76|1926.75|1926.25|957
1646269800000|2022-03-03 01:10:00|1927.69|1927.19|1927.4|1926.9|1928.08|1927.58|1927.27|1926.82|804
1646270100000|2022-03-03 01:15:00|1927.42|1926.92|1927.79|1927.29|1927.89|1927.39|1926.97|1926.47|522
1646270400000|2022-03-03 01:20:00|1927.8|1927.3|1928.07|1927.57|1928.16|1927.77|1927.5|1927|462
1646270700000|2022-03-03 01:25:00|1928.09|1927.59|1928.02|1927.52|1928.14|1927.71|1927.37|1926.87|495
1646271000000|2022-03-03 01:30:00|1928|1927.5|1929.38|1928.88|1929.39|1928.89|1928|1927.5|512
1646271300000|2022-03-03 01:35:00|1929.41|1928.91|1929.42|1928.92|1930.14|1929.64|1929.31|1928.81|579
1646271600000|2022-03-03 01:40:00|1929.4|1928.9|1929.44|1928.94|1930.2|1929.72|1929.27|1928.77|467
1646271900000|2022-03-03 01:45:00|1929.47|1928.97|1929.05|1928.55|1929.47|1928.97|1928.45|1927.95|494
1646272200000|2022-03-03 01:50:00|1929.01|1928.51|1930.01|1929.51|1930.77|1930.33|1929.01|1928.51|544
1646272500000|2022-03-03 01:55:00|1929.95|1929.45|1930.84|1930.54|1931.05|1930.64|1929.61|1929.11|604
1646272800000|2022-03-03 02:00:00|1930.92|1930.42|1930.15|1929.65|1931.14|1930.69|1930.02|1929.57|591
1646273100000|2022-03-03 02:05:00|1930.17|1929.67|1930.08|1929.58|1930.25|1929.75|1929.17|1928.84|467
1646273400000|2022-03-03 02:10:00|1930.1|1929.6|1929.56|1929.06|1930.27|1929.87|1929.2|1928.83|461
1646273700000|2022-03-03 02:15:00|1929.57|1929.07|1929.11|1928.61|1929.84|1929.37|1928.79|1928.34|436
1646274000000|2022-03-03 02:20:00|1929.12|1928.62|1929.66|1929.16|1929.69|1929.27|1928.92|1928.52|352
1646274300000|2022-03-03 02:25:00|1929.65|1929.15|1929.22|1928.72|1930.2|1929.7|1929.22|1928.72|320
1646274600000|2022-03-03 02:30:00|1929.23|1928.73|1930.05|1929.75|1930.65|1930.21|1929.06|1928.56|614
1646274900000|2022-03-03 02:35:00|1930.15|1929.65|1929.38|1928.88|1930.19|1929.69|1929.13|1928.73|503
1646275200000|2022-03-03 02:40:00|1929.39|1928.89|1929|1928.5|1929.4|1928.91|1928.54|1928.11|479
1646275500000|2022-03-03 02:45:00|1929.01|1928.51|1928.3|1927.8|1929.21|1928.71|1928.02|1927.52|464
1646275800000|2022-03-03 02:50:00|1928.29|1927.79|1928.9|1928.6|1929.18|1928.69|1928.12|1927.62|451
1646276100000|2022-03-03 02:55:00|1928.91|1928.61|1928.9|1928.4|1929.39|1928.89|1928.82|1928.4|526
1646276400000|2022-03-03 03:00:00|1928.91|1928.41|1929.14|1928.64|1929.43|1928.95|1928.27|1927.88|464
1646276700000|2022-03-03 03:05:00|1929.11|1928.61|1929.1|1928.6|1929.49|1929.08|1928.83|1928.41|394
1646277000000|2022-03-03 03:10:00|1929.12|1928.62|1929.85|1929.35|1929.88|1929.38|1928.7|1928.27|416
1646277300000|2022-03-03 03:15:00|1929.84|1929.34|1930.11|1929.61|1930.24|1929.74|1929.33|1928.83|501
1646277600000|2022-03-03 03:20:00|1930.15|1929.65|1930.24|1929.74|1930.56|1930.06|1929.86|1929.41|445
1646277900000|2022-03-03 03:25:00|1930.23|1929.73|1930.62|1930.12|1930.96|1930.46|1930.23|1929.73|313
1646278200000|2022-03-03 03:30:00|1930.6|1930.1|1929.69|1929.19|1930.75|1930.25|1929.6|1929.19|370
1646278500000|2022-03-03 03:35:00|1929.73|1929.23|1928.78|1928.28|1929.74|1929.24|1928.47|1927.97|346
1646278800000|2022-03-03 03:40:00|1928.89|1928.39|1928.75|1928.25|1929.06|1928.56|1928.52|1928.09|326
1646279100000|2022-03-03 03:45:00|1928.78|1928.28|1927.72|1927.42|1928.89|1928.4|1927.52|1927.1|405
1646279400000|2022-03-03 03:50:00|1927.76|1927.46|1927.3|1926.8|1927.9|1927.46|1927.18|1926.72|437
1646279700000|2022-03-03 03:55:00|1927.31|1926.81|1927.73|1927.23|1927.81|1927.32|1926.96|1926.54|387
1646280000000|2022-03-03 04:00:00|1927.72|1927.22|1926.92|1926.42|1927.74|1927.24|1926.81|1926.31|353
1646280300000|2022-03-03 04:05:00|1926.89|1926.39|1927.01|1926.51|1927.18|1926.68|1926.6|1926.13|446
1646280600000|2022-03-03 04:10:00|1927.02|1926.52|1926.89|1926.39|1927.41|1926.91|1926.78|1926.28|453
1646280900000|2022-03-03 04:15:00|1926.83|1926.33|1927.33|1926.83|1927.39|1926.89|1926.81|1926.31|316
1646281200000|2022-03-03 04:20:00|1927.32|1926.82|1927.29|1926.79|1927.6|1927.16|1927.11|1926.71|296
1646281500000|2022-03-03 04:25:00|1927.28|1926.78|1927.47|1926.97|1927.67|1927.17|1927.24|1926.74|269
1646281800000|2022-03-03 04:30:00|1927.48|1926.98|1927.68|1927.18|1927.83|1927.33|1927.28|1926.78|281
1646282100000|2022-03-03 04:35:00|1927.69|1927.19|1925.89|1925.39|1927.82|1927.32|1925.82|1925.36|327
1646282400000|2022-03-03 04:40:00|1925.9|1925.4|1924.74|1924.24|1926.19|1925.77|1924.21|1923.76|452
1646282700000|2022-03-03 04:45:00|1924.75|1924.25|1925.28|1924.78|1925.28|1924.8|1924.23|1923.73|389
1646283000000|2022-03-03 04:50:00|1925.27|1924.77|1925.35|1925.05|1925.68|1925.2|1924.78|1924.38|375
1646283300000|2022-03-03 04:55:00|1925.31|1925.01|1924.9|1924.4|1925.62|1925.32|1924.85|1924.39|316
1646283600000|2022-03-03 05:00:00|1924.89|1924.39|1925.18|1924.68|1925.55|1925.18|1924.74|1924.31|368
1646283900000|2022-03-03 05:05:00|1925.17|1924.67|1922.48|1922.18|1925.18|1924.68|1922.34|1922|441
1646284200000|2022-03-03 05:10:00|1922.5|1922.2|1922.87|1922.37|1923.47|1923.07|1922.24|1921.86|511
1646284500000|2022-03-03 05:15:00|1922.88|1922.38|1923.84|1923.34|1924.36|1923.86|1922.74|1922.24|448
1646284800000|2022-03-03 05:20:00|1923.83|1923.33|1923.79|1923.29|1924.1|1923.6|1923.56|1923.06|300
1646285100000|2022-03-03 05:25:00|1923.8|1923.3|1924.11|1923.61|1924.12|1923.62|1923.27|1922.77|321
1646285400000|2022-03-03 05:30:00|1924.09|1923.59|1925.37|1924.87|1925.72|1925.22|1923.63|1923.2|700
1646285700000|2022-03-03 05:35:00|1925.38|1924.88|1925.84|1925.34|1926.27|1925.81|1925.25|1924.84|572
1646286000000|2022-03-03 05:40:00|1925.83|1925.33|1926.34|1925.84|1926.51|1926.01|1925.8|1925.3|377
1646286300000|2022-03-03 05:45:00|1926.35|1925.85|1926.25|1925.75|1926.82|1926.45|1925.95|1925.51|398
1646286600000|2022-03-03 05:50:00|1926.26|1925.76|1925.72|1925.22|1926.5|1926.1|1925.5|1925|525
1646286900000|2022-03-03 05:55:00|1925.71|1925.21|1925.51|1925.01|1925.78|1925.37|1925.33|1924.91|433
1646287200000|2022-03-03 06:00:00|1925.54|1925.04|1926.37|1925.87|1926.39|1925.96|1925.3|1924.91|460
1646287500000|2022-03-03 06:05:00|1926.39|1925.89|1925.66|1925.16|1926.57|1926.1|1925.65|1925.15|381
1646287800000|2022-03-03 06:10:00|1925.65|1925.15|1925.8|1925.3|1925.97|1925.56|1925.39|1924.89|418
1646288100000|2022-03-03 06:15:00|1925.79|1925.29|1927.66|1927.16|1927.73|1927.31|1925.78|1925.29|511
1646288400000|2022-03-03 06:20:00|1927.67|1927.17|1927.08|1926.58|1928.42|1928.02|1927.05|1926.55|559
1646288700000|2022-03-03 06:25:00|1927.06|1926.56|1927.89|1927.39|1927.92|1927.53|1926.85|1926.4|557
1646289000000|2022-03-03 06:30:00|1927.9|1927.4|1927.82|1927.32|1927.93|1927.43|1926.99|1926.6|491
1646289300000|2022-03-03 06:35:00|1927.84|1927.34|1927.84|1927.34|1928.37|1927.95|1927.7|1927.2|416
1646289600000|2022-03-03 06:40:00|1927.82|1927.32|1929.12|1928.62|1929.83|1929.43|1927.8|1927.3|597
1646289900000|2022-03-03 06:45:00|1929.15|1928.65|1929.24|1928.74|1929.87|1929.37|1928.92|1928.42|620
1646290200000|2022-03-03 06:50:00|1929.23|1928.73|1928.43|1927.93|1929.23|1928.75|1928.26|1927.76|561
1646290500000|2022-03-03 06:55:00|1928.36|1927.86|1927.99|1927.49|1928.75|1928.25|1927.66|1927.18|545
1646290800000|2022-03-03 07:00:00|1927.87|1927.37|1929.21|1928.71|1929.68|1929.18|1927.87|1927.37|620
1646291100000|2022-03-03 07:05:00|1929.06|1928.56|1927.97|1927.47|1929.76|1929.26|1927.97|1927.47|461
1646291400000|2022-03-03 07:10:00|1927.99|1927.49|1928.34|1927.84|1928.8|1928.31|1927.29|1926.79|536
1646291700000|2022-03-03 07:15:00|1928.35|1927.85|1926.34|1925.84|1929.1|1928.65|1926.2|1925.7|669
1646292000000|2022-03-03 07:20:00|1926.33|1925.83|1926.3|1925.8|1926.64|1926.14|1925.48|1924.98|571
1646292300000|2022-03-03 07:25:00|1926.33|1925.83|1927.05|1926.55|1927.61|1927.11|1926.16|1925.66|595
1646292600000|2022-03-03 07:30:00|1927.14|1926.64|1928.03|1927.53|1928.03|1927.53|1926.18|1925.72|576
1646292900000|2022-03-03 07:35:00|1928.01|1927.51|1928.59|1928.09|1929.48|1928.98|1927.92|1927.42|649
1646293200000|2022-03-03 07:40:00|1928.6|1928.1|1929.93|1929.43|1931.1|1930.6|1928.47|1927.97|663
1646293500000|2022-03-03 07:45:00|1929.86|1929.36|1929.09|1928.59|1930.08|1929.6|1928.47|1928.06|765
1646293800000|2022-03-03 07:50:00|1929.1|1928.6|1931.43|1930.93|1931.66|1931.18|1929.07|1928.57|684
1646294100000|2022-03-03 07:55:00|1931.42|1930.92|1932.44|1931.94|1932.67|1932.17|1931.07|1930.77|735
1646294400000|2022-03-03 08:00:00|1932.47|1931.97|1932.74|1932.24|1934.93|1934.53|1932.16|1931.69|859
1646294700000|2022-03-03 08:05:00|1932.73|1932.23|1931.73|1931.23|1933.73|1933.27|1931.45|1931.04|822
1646295000000|2022-03-03 08:10:00|1931.71|1931.21|1929.43|1929.13|1931.73|1931.26|1929.43|1929.1|792
1646295300000|2022-03-03 08:15:00|1929.44|1929.14|1930.75|1930.45|1931.25|1930.81|1928.69|1928.29|771
1646295600000|2022-03-03 08:20:00|1930.84|1930.34|1931.26|1930.96|1931.63|1931.22|1930.73|1930.25|613
1646295900000|2022-03-03 08:25:00|1931.28|1930.98|1931|1930.5|1931.79|1931.35|1930.59|1930.23|653
1646296200000|2022-03-03 08:30:00|1931.04|1930.54|1932.73|1932.23|1932.73|1932.29|1930.65|1930.25|635
1646296500000|2022-03-03 08:35:00|1932.77|1932.27|1934.3|1934|1934.82|1934.49|1932.23|1931.78|770
1646296800000|2022-03-03 08:40:00|1934.28|1933.98|1933.11|1932.61|1935.37|1935.02|1932.94|1932.54|718
1646297100000|2022-03-03 08:45:00|1933.19|1932.69|1933.06|1932.56|1934.4|1933.99|1932.59|1932.28|640
1646297400000|2022-03-03 08:50:00|1933.01|1932.71|1932.33|1932.03|1933.14|1932.73|1931.3|1930.9|671
1646297700000|2022-03-03 08:55:00|1932.32|1932.02|1932.15|1931.85|1932.92|1932.52|1931.43|1931.12|605
1646298000000|2022-03-03 09:00:00|1932.09|1931.79|1928.91|1928.41|1932.2|1931.85|1928.63|1928.3|774
1646298300000|2022-03-03 09:05:00|1928.69|1928.39|1929.82|1929.32|1929.83|1929.43|1928.06|1927.67|669
1646298600000|2022-03-03 09:10:00|1929.8|1929.3|1930.1|1929.6|1930.35|1929.94|1929.13|1928.77|637
1646298900000|2022-03-03 09:15:00|1930.09|1929.59|1929.06|1928.76|1930.17|1929.77|1928.9|1928.45|628
1646299200000|2022-03-03 09:20:00|1928.96|1928.66|1927.02|1926.72|1929.06|1928.68|1926.88|1926.48|662
1646299500000|2022-03-03 09:25:00|1927.08|1926.78|1924.57|1924.27|1927.16|1926.78|1923.84|1923.54|780
1646299800000|2022-03-03 09:30:00|1924.56|1924.26|1926.41|1925.91|1927.21|1926.82|1924.44|1924.02|750
1646300100000|2022-03-03 09:35:00|1926.42|1925.92|1926.93|1926.63|1927.79|1927.36|1926.4|1925.9|695
1646300400000|2022-03-03 09:40:00|1926.91|1926.61|1928.36|1928.06|1928.51|1928.11|1926.88|1926.58|612
1646300700000|2022-03-03 09:45:00|1928.38|1928.08|1927.95|1927.45|1928.82|1928.41|1927.48|1927.07|641
1646301000000|2022-03-03 09:50:00|1927.98|1927.48|1928.92|1928.62|1929.41|1929.07|1927.93|1927.43|691
1646301300000|2022-03-03 09:55:00|1928.93|1928.63|1929.35|1929.05|1929.69|1929.28|1928.68|1928.29|650
1646301600000|2022-03-03 10:00:00|1929.36|1929.06|1930.99|1930.49|1931.49|1931.11|1929.35|1928.97|696
1646301900000|2022-03-03 10:05:00|1930.98|1930.48|1930.92|1930.42|1931.94|1931.56|1930.42|1930.03|696
1646302200000|2022-03-03 10:10:00|1930.89|1930.39|1931.36|1930.86|1931.92|1931.52|1930.57|1930.18|601
1646302500000|2022-03-03 10:15:00|1931.23|1930.93|1931.56|1931.06|1932.87|1932.54|1931.19|1930.89|637
1646302800000|2022-03-03 10:20:00|1931.57|1931.07|1932.74|1932.24|1932.79|1932.35|1931.05|1930.65|562
1646303100000|2022-03-03 10:25:00|1932.75|1932.25|1933.8|1933.3|1933.81|1933.42|1932.51|1932.21|640
1646303400000|2022-03-03 10:30:00|1933.82|1933.32|1933.96|1933.66|1935.76|1935.46|1933.77|1933.27|783
1646303700000|2022-03-03 10:35:00|1933.95|1933.65|1932.46|1931.96|1934.27|1933.8|1932.07|1931.75|653
1646304000000|2022-03-03 10:40:00|1932.45|1931.95|1932.94|1932.44|1933.11|1932.76|1931.76|1931.44|560
1646304300000|2022-03-03 10:45:00|1932.85|1932.55|1932.76|1932.26|1933.59|1933.17|1932.24|1931.87|566
1646304600000|2022-03-03 10:50:00|1932.63|1932.33|1933.38|1933.08|1933.88|1933.48|1932.55|1932.22|482
1646304900000|2022-03-03 10:55:00|1933.4|1933.1|1934.11|1933.81|1935.07|1934.67|1933.4|1933.05|560
1646305200000|2022-03-03 11:00:00|1934.08|1933.78|1935.61|1935.11|1935.96|1935.62|1934.01|1933.64|613
1646305500000|2022-03-03 11:05:00|1935.63|1935.13|1934.77|1934.47|1935.63|1935.17|1934.01|1933.64|600
1646305800000|2022-03-03 11:10:00|1934.75|1934.45|1934.21|1933.71|1935.17|1934.87|1934|1933.62|516
1646306100000|2022-03-03 11:15:00|1934.13|1933.83|1934.68|1934.38|1934.78|1934.43|1934.03|1933.63|528
1646306400000|2022-03-03 11:20:00|1934.65|1934.35|1934.47|1934.17|1935.02|1934.62|1934.02|1933.65|461
1646306700000|2022-03-03 11:25:00|1934.48|1934.18|1934.37|1934.07|1935.08|1934.68|1934.31|1933.9|564
1646307000000|2022-03-03 11:30:00|1934.35|1934.05|1936.91|1936.61|1938.97|1938.67|1934.35|1933.98|823
1646307300000|2022-03-03 11:35:00|1936.89|1936.59|1936.92|1936.62|1937.28|1936.92|1936.13|1935.73|677
1646307600000|2022-03-03 11:40:00|1936.91|1936.61|1936.48|1936.18|1937.71|1937.31|1936.37|1935.97|651
1646307900000|2022-03-03 11:45:00|1936.6|1936.1|1936.23|1935.73|1936.88|1936.47|1935.86|1935.47|588
1646308200000|2022-03-03 11:50:00|1936.11|1935.81|1934.2|1933.9|1936.6|1936.21|1934.19|1933.69|588
1646308500000|2022-03-03 11:55:00|1934.21|1933.91|1932.75|1932.25|1934.56|1934.2|1932.51|1932.17|737
1646308800000|2022-03-03 12:00:00|1932.59|1932.29|1933.93|1933.63|1934.37|1934.01|1932.54|1932.19|730
1646309100000|2022-03-03 12:05:00|1933.91|1933.61|1934.4|1933.9|1934.78|1934.48|1933.91|1933.56|598
1646309400000|2022-03-03 12:10:00|1934.41|1933.91|1934.49|1933.99|1934.68|1934.29|1932.61|1932.31|670
1646309700000|2022-03-03 12:15:00|1934.48|1933.98|1935.95|1935.65|1936.24|1935.84|1933.76|1933.37|681
1646310000000|2022-03-03 12:20:00|1935.89|1935.59|1935.27|1934.77|1936.24|1935.94|1934.85|1934.45|626
1646310300000|2022-03-03 12:25:00|1935.26|1934.76|1935.41|1934.91|1935.8|1935.4|1934.33|1933.99|603
1646310600000|2022-03-03 12:30:00|1935.4|1934.9|1933.3|1933|1935.59|1935.09|1933.27|1932.92|662
1646310900000|2022-03-03 12:35:00|1933.32|1933.02|1931.57|1931.27|1933.54|1933.18|1930.78|1930.39|822
1646311200000|2022-03-03 12:40:00|1931.56|1931.26|1931.47|1931.17|1932.01|1931.64|1931.1|1930.76|606
1646311500000|2022-03-03 12:45:00|1931.48|1931.18|1932.55|1932.25|1932.82|1932.52|1931.2|1930.82|586
1646311800000|2022-03-03 12:50:00|1932.66|1932.16|1931.46|1931.16|1932.98|1932.55|1930.95|1930.57|648
1646312100000|2022-03-03 12:55:00|1931.51|1931.21|1930.77|1930.47|1931.67|1931.34|1929.79|1929.48|746
1646312400000|2022-03-03 13:00:00|1930.79|1930.49|1931.48|1930.98|1932.43|1932.02|1930.13|1929.74|831
1646312700000|2022-03-03 13:05:00|1931.49|1930.99|1932.93|1932.43|1933.29|1932.94|1930.56|1930.18|860
1646313000000|2022-03-03 13:10:00|1932.91|1932.41|1932.55|1932.25|1933.59|1933.09|1932.04|1931.65|832
1646313300000|2022-03-03 13:15:00|1932.56|1932.26|1935.6|1935.1|1935.61|1935.13|1932.25|1931.88|1139
1646313600000|2022-03-03 13:20:00|1935.64|1935.14|1933.13|1932.63|1937.59|1937.18|1932.8|1932.42|1465
1646313900000|2022-03-03 13:25:00|1933.06|1932.56|1931.81|1931.31|1933.14|1932.64|1931.56|1931.11|1267
1646314200000|2022-03-03 13:30:00|1931.74|1931.24|1931.28|1930.98|1932.19|1931.8|1930.13|1929.72|1479
1646314500000|2022-03-03 13:35:00|1931.3|1931|1928.51|1928.21|1932.02|1931.7|1928.51|1928.05|1349
1646314800000|2022-03-03 13:40:00|1928.57|1928.27|1929.1|1928.6|1929.59|1929.16|1927.17|1926.8|1429
1646315100000|2022-03-03 13:45:00|1929.11|1928.61|1930.33|1929.83|1930.55|1930.16|1928.68|1928.29|1220
1646315400000|2022-03-03 13:50:00|1930.34|1929.84|1927.38|1926.88|1930.75|1930.38|1926.79|1926.36|1402
1646315700000|2022-03-03 13:55:00|1927.39|1926.89|1926.34|1926.04|1927.61|1927.15|1924.57|1924.12|1620
1646316000000|2022-03-03 14:00:00|1926.41|1926.11|1927.06|1926.56|1927.83|1927.52|1924.7|1924.37|1586
1646316300000|2022-03-03 14:05:00|1927.1|1926.6|1929.73|1929.43|1930.14|1929.66|1926.24|1925.94|1625
1646316600000|2022-03-03 14:10:00|1929.75|1929.45|1928.54|1928.04|1930.83|1930.33|1928.53|1928.03|1483
1646316900000|2022-03-03 14:15:00|1928.47|1927.97|1930.15|1929.65|1931.93|1931.62|1928.02|1927.56|1468
1646317200000|2022-03-03 14:20:00|1930.14|1929.64|1930.74|1930.24|1931.54|1931.04|1929.6|1929.1|1307
1646317500000|2022-03-03 14:25:00|1930.77|1930.27|1928.11|1927.61|1931.11|1930.61|1927.9|1927.46|1284
1646317800000|2022-03-03 14:30:00|1928.09|1927.59|1928.12|1927.62|1928.8|1928.48|1926.66|1926.22|1573
1646318100000|2022-03-03 14:35:00|1928.15|1927.65|1929.35|1929.05|1930.47|1929.97|1927.46|1926.96|1483
1646318400000|2022-03-03 14:40:00|1929.34|1929.04|1931.17|1930.67|1931.54|1931.09|1927.84|1927.34|1589
1646318700000|2022-03-03 14:45:00|1931.21|1930.71|1930.95|1930.45|1932.46|1932.04|1930.32|1930.01|1579
1646319000000|2022-03-03 14:50:00|1930.98|1930.48|1929.15|1928.65|1931.04|1930.61|1928.01|1927.51|1750
1646319300000|2022-03-03 14:55:00|1929.11|1928.61|1927.07|1926.57|1930.06|1929.56|1926.12|1925.72|1436
1646319600000|2022-03-03 15:00:00|1927.11|1926.61|1928.24|1927.74|1930.38|1930.08|1927.11|1926.61|1726
1646319900000|2022-03-03 15:05:00|1928.14|1927.64|1930.65|1930.15|1930.78|1930.42|1928.12|1927.62|1421
1646320200000|2022-03-03 15:10:00|1930.56|1930.06|1930.55|1930.05|1930.69|1930.19|1928.74|1928.24|1350
1646320500000|2022-03-03 15:15:00|1930.49|1929.99|1928.35|1928.05|1930.8|1930.3|1927.76|1927.35|1265
1646320800000|2022-03-03 15:20:00|1928.33|1928.03|1930.27|1929.97|1930.39|1930.02|1928.1|1927.71|1387
1646321100000|2022-03-03 15:25:00|1930.37|1929.87|1926.83|1926.33|1930.48|1930.11|1926.18|1925.68|1403
1646321400000|2022-03-03 15:30:00|1926.84|1926.34|1928.47|1927.97|1928.51|1928.01|1926.49|1925.99|1532
1646321700000|2022-03-03 15:35:00|1928.38|1927.88|1928.07|1927.57|1929.08|1928.65|1926.99|1926.59|1407
1646322000000|2022-03-03 15:40:00|1927.84|1927.54|1927.39|1926.89|1928.03|1927.63|1925.68|1925.38|1326
1646322300000|2022-03-03 15:45:00|1927.41|1926.91|1928.92|1928.42|1929.63|1929.2|1926.98|1926.58|873
1646322600000|2022-03-03 15:50:00|1928.9|1928.4|1928.14|1927.64|1928.97|1928.59|1927.68|1927.24|802
1646322900000|2022-03-03 15:55:00|1928.05|1927.55|1926.58|1926.08|1928.36|1927.86|1926.2|1925.8|904
1646323200000|2022-03-03 16:00:00|1926.62|1926.12|1927.84|1927.54|1927.99|1927.54|1926.41|1926.07|1298
1646323500000|2022-03-03 16:05:00|1927.82|1927.52|1927.82|1927.52|1929.47|1929.09|1927.53|1927.06|1353
1646323800000|2022-03-03 16:10:00|1927.81|1927.51|1926.84|1926.34|1928.03|1927.55|1925.14|1924.64|1490
1646324100000|2022-03-03 16:15:00|1926.92|1926.42|1926.83|1926.33|1928.45|1927.95|1926.59|1926.1|1446
1646324400000|2022-03-03 16:20:00|1926.82|1926.32|1926.7|1926.4|1926.93|1926.53|1923.52|1923.22|1466
1646324700000|2022-03-03 16:25:00|1926.67|1926.37|1928.12|1927.62|1928.12|1927.79|1926.32|1925.82|1359
1646325000000|2022-03-03 16:30:00|1928.14|1927.64|1928.11|1927.61|1928.87|1928.45|1927.32|1926.82|1320
1646325300000|2022-03-03 16:35:00|1928.1|1927.6|1929.46|1928.96|1930.95|1930.45|1927.92|1927.42|1333
1646325600000|2022-03-03 16:40:00|1929.51|1929.01|1930.2|1929.7|1930.35|1929.95|1928.86|1928.43|1200
1646325900000|2022-03-03 16:45:00|1930.21|1929.71|1930.37|1929.87|1931.15|1930.65|1929.87|1929.47|1143
1646326200000|2022-03-03 16:50:00|1930.39|1929.89|1930.34|1929.84|1931.26|1930.82|1929.48|1928.98|1140
1646326500000|2022-03-03 16:55:00|1930.29|1929.79|1930.73|1930.43|1930.83|1930.46|1928.84|1928.34|1201
1646326800000|2022-03-03 17:00:00|1930.78|1930.28|1930.52|1930.02|1931.67|1931.32|1930.18|1929.84|850
1646327100000|2022-03-03 17:05:00|1930.53|1930.03|1931.55|1931.05|1931.72|1931.37|1930.03|1929.72|782
1646327400000|2022-03-03 17:10:00|1931.56|1931.06|1931.12|1930.82|1932.08|1931.68|1931.09|1930.74|780
1646327700000|2022-03-03 17:15:00|1931.14|1930.84|1930.15|1929.65|1931.35|1930.95|1929.77|1929.36|705
1646328000000|2022-03-03 17:20:00|1930.16|1929.66|1929.48|1928.98|1930.22|1929.72|1928.81|1928.42|708
1646328300000|2022-03-03 17:25:00|1929.5|1929|1928.37|1927.87|1929.57|1929.11|1927.95|1927.65|683
1646328600000|2022-03-03 17:30:00|1928.35|1927.85|1930.23|1929.73|1932.52|1932.02|1927.76|1927.46|1673
1646328900000|2022-03-03 17:35:00|1930.43|1929.93|1931.56|1931.06|1931.75|1931.37|1928.45|1927.95|1474
1646329200000|2022-03-03 17:40:00|1931.55|1931.05|1932.18|1931.68|1932.87|1932.47|1930.33|1929.83|1278
1646329500000|2022-03-03 17:45:00|1932.23|1931.73|1932.22|1931.72|1932.94|1932.53|1931.5|1931|1284
1646329800000|2022-03-03 17:50:00|1932.15|1931.85|1932.16|1931.66|1932.43|1931.99|1931.23|1930.73|1124
1646330100000|2022-03-03 17:55:00|1932.17|1931.67|1932.15|1931.85|1932.41|1932.11|1931.31|1930.9|1023
1646330400000|2022-03-03 18:00:00|1932.16|1931.86|1932.35|1932.05|1932.53|1932.23|1931.47|1931.17|738
1646330700000|2022-03-03 18:05:00|1932.34|1932.04|1933.62|1933.32|1933.77|1933.47|1932.01|1931.61|756
1646331000000|2022-03-03 18:10:00|1933.55|1933.25|1933.73|1933.43|1933.99|1933.67|1932.58|1932.18|706
1646331300000|2022-03-03 18:15:00|1933.74|1933.44|1932.46|1931.96|1933.94|1933.53|1932.21|1931.77|974
1646331600000|2022-03-03 18:20:00|1932.43|1932.16|1933.6|1933.3|1933.71|1933.36|1932.12|1931.75|958
1646331900000|2022-03-03 18:25:00|1933.58|1933.28|1934.12|1933.82|1934.6|1934.21|1932.31|1932.01|1339
1646332200000|2022-03-03 18:30:00|1934.09|1933.79|1935.26|1934.76|1935.5|1935.06|1933.42|1932.92|841
1646332500000|2022-03-03 18:35:00|1935.23|1934.73|1934.29|1933.79|1935.41|1935.02|1933.73|1933.33|690
1646332800000|2022-03-03 18:40:00|1934.34|1933.99|1934.31|1934.01|1935.1|1934.72|1934.26|1933.85|608
1646333100000|2022-03-03 18:45:00|1934.28|1933.98|1935.07|1934.77|1935.07|1934.77|1933.97|1933.61|697
1646333400000|2022-03-03 18:50:00|1935.09|1934.79|1934.4|1933.9|1935.45|1935.15|1934.26|1933.87|681
1646333700000|2022-03-03 18:55:00|1934.38|1933.88|1934.32|1934.02|1934.49|1934.17|1933.66|1933.3|681
1646334000000|2022-03-03 19:00:00|1934.3|1934|1935.53|1935.23|1936|1935.61|1934.3|1933.91|662
1646334300000|2022-03-03 19:05:00|1935.63|1935.13|1933.72|1933.42|1935.65|1935.16|1933.71|1933.31|622
1646334600000|2022-03-03 19:10:00|1933.6|1933.3|1933.57|1933.07|1933.96|1933.65|1932.76|1932.33|711
1646334900000|2022-03-03 19:15:00|1933.55|1933.05|1933.55|1933.25|1934.03|1933.73|1933.14|1932.73|634
1646335200000|2022-03-03 19:20:00|1933.54|1933.24|1933.01|1932.71|1934.12|1933.82|1932.44|1932.06|687
1646335500000|2022-03-03 19:25:00|1933.02|1932.72|1933.68|1933.38|1934.18|1933.7|1932.53|1932.13|640
1646335800000|2022-03-03 19:30:00|1933.78|1933.28|1934.41|1933.91|1934.74|1934.35|1933.67|1933.27|642
1646336100000|2022-03-03 19:35:00|1934.38|1933.88|1933.8|1933.5|1934.47|1934.09|1933.45|1933.08|584
1646336400000|2022-03-03 19:40:00|1933.9|1933.4|1934.91|1934.41|1934.94|1934.58|1933.78|1933.38|641
1646336700000|2022-03-03 19:45:00|1934.84|1934.54|1934.64|1934.34|1935.23|1934.84|1934.43|1934.03|599
1646337000000|2022-03-03 19:50:00|1934.63|1934.33|1934.77|1934.47|1934.97|1934.59|1934.26|1933.85|641
1646337300000|2022-03-03 19:55:00|1934.86|1934.36|1935.48|1935.18|1935.66|1935.26|1934.45|1934.12|690
1646337600000|2022-03-03 20:00:00|1935.45|1935.15|1937.66|1937.36|1937.78|1937.38|1935.12|1934.7|730
1646337900000|2022-03-03 20:05:00|1937.77|1937.27|1937.59|1937.29|1937.92|1937.52|1936.53|1936.15|670
1646338200000|2022-03-03 20:10:00|1937.69|1937.19|1937.32|1936.82|1937.77|1937.38|1936.68|1936.29|583
1646338500000|2022-03-03 20:15:00|1937.36|1936.86|1939.2|1938.7|1941.1|1940.8|1937.18|1936.75|1094
1646338800000|2022-03-03 20:20:00|1939.14|1938.64|1939.99|1939.69|1940.15|1939.79|1937.95|1937.45|1057
1646339100000|2022-03-03 20:25:00|1940.01|1939.71|1939.5|1939|1941.57|1941.23|1939.21|1938.77|1194
1646339400000|2022-03-03 20:30:00|1939.58|1939.08|1940.46|1939.96|1940.69|1940.24|1939.35|1938.95|1118
1646339700000|2022-03-03 20:35:00|1940.45|1939.95|1940.47|1939.97|1941.35|1940.91|1940.16|1939.83|994
1646340000000|2022-03-03 20:40:00|1940.46|1939.96|1939.83|1939.33|1941.38|1940.98|1939.72|1939.31|1001
1646340300000|2022-03-03 20:45:00|1939.82|1939.32|1938.58|1938.28|1940.11|1939.71|1938.29|1937.84|1182
1646340600000|2022-03-03 20:50:00|1938.53|1938.23|1938.41|1938.11|1938.98|1938.61|1937.59|1937.19|1141
1646340900000|2022-03-03 20:55:00|1938.39|1938.09|1937.15|1936.85|1938.97|1938.61|1936.75|1936.42|1141
1646341200000|2022-03-03 21:00:00|1937.01|1936.71|1938.52|1938.02|1938.67|1938.22|1936.74|1936.44|601
1646341500000|2022-03-03 21:05:00|1938.58|1938.28|1937.36|1936.86|1938.69|1938.28|1937.28|1936.78|368
1646341800000|2022-03-03 21:10:00|1937.37|1936.87|1937.08|1936.58|1937.44|1936.94|1936.53|1936.15|370
1646342100000|2022-03-03 21:15:00|1937.07|1936.57|1936.67|1936.17|1937.11|1936.71|1936.52|1936.08|382
1646342400000|2022-03-03 21:20:00|1936.68|1936.18|1937.85|1937.55|1938.1|1937.64|1936.59|1936.09|355
1646342700000|2022-03-03 21:25:00|1937.86|1937.56|1938.31|1938.01|1938.47|1938.11|1937.81|1937.4|319
1646343000000|2022-03-03 21:30:00|1938.33|1938.03|1937.71|1937.21|1938.54|1938.08|1937.58|1937.16|287
1646343300000|2022-03-03 21:35:00|1937.72|1937.22|1938.09|1937.59|1938.21|1937.89|1937.39|1937|308
1646343600000|2022-03-03 21:40:00|1938.1|1937.6|1937.36|1936.86|1938.12|1937.71|1937.29|1936.83|255
1646343900000|2022-03-03 21:45:00|1937.34|1936.84|1935.88|1935.38|1937.38|1936.88|1935.85|1935.35|375
1646344200000|2022-03-03 21:50:00|1935.89|1935.39|1936.88|1936.38|1937.09|1936.59|1935.87|1935.37|372
1646344500000|2022-03-03 21:55:00|1936.86|1936.36|1936.14|1935.64|1937.01|1936.57|1935.98|1935.48|345
1646348400000|2022-03-03 23:00:00|1936.43|1935.93|1937.49|1936.99|1937.67|1937.27|1936.43|1935.93|288
1646348700000|2022-03-03 23:05:00|1937.54|1937.04|1936.73|1936.23|1937.54|1937.04|1936.18|1935.68|285
1646349000000|2022-03-03 23:10:00|1936.7|1936.2|1936.19|1935.89|1936.95|1936.45|1936.09|1935.59|215
1646349300000|2022-03-03 23:15:00|1936.34|1935.84|1935.99|1935.49|1936.52|1936.13|1935.99|1935.49|228
1646349600000|2022-03-03 23:20:00|1935.97|1935.47|1935.97|1935.47|1936.17|1935.67|1935.52|1935.02|236
1646349900000|2022-03-03 23:25:00|1936|1935.5|1935.79|1935.29|1936.39|1935.89|1935.57|1935.07|195
1646350200000|2022-03-03 23:30:00|1935.8|1935.3|1935.75|1935.25|1936.09|1935.59|1935.56|1935.06|209
1646350500000|2022-03-03 23:35:00|1935.77|1935.27|1936.3|1935.8|1936.33|1935.83|1935.6|1935.1|220
1646350800000|2022-03-03 23:40:00|1936.26|1935.76|1936.87|1936.37|1936.87|1936.37|1936.25|1935.75|195
1646351100000|2022-03-03 23:45:00|1936.85|1936.35|1936.64|1936.14|1937.03|1936.53|1936.3|1935.84|242
1646351400000|2022-03-03 23:50:00|1936.63|1936.13|1935.68|1935.38|1936.72|1936.22|1935.19|1934.69|290
1646351700000|2022-03-03 23:55:00|1935.69|1935.39|1935.24|1934.74|1935.91|1935.41|1935.18|1934.68|183
1646352000000|2022-03-04 00:00:00|1935.25|1934.75|1935.31|1934.81|1936.14|1935.64|1935.13|1934.63|322
1646352300000|2022-03-04 00:05:00|1935.3|1934.8|1938.13|1937.63|1938.36|1937.86|1935.15|1934.66|576
1646352600000|2022-03-04 00:10:00|1938.15|1937.65|1939.62|1939.12|1940.56|1940.11|1937.99|1937.49|844
1646352900000|2022-03-04 00:15:00|1939.55|1939.05|1942.64|1942.14|1942.66|1942.3|1939.51|1939.01|1387
1646353200000|2022-03-04 00:20:00|1942.63|1942.13|1942.04|1941.74|1943.72|1943.28|1940.96|1940.46|1281
1646353500000|2022-03-04 00:25:00|1941.98|1941.68|1942.73|1942.43|1943.2|1942.7|1941.11|1940.69|1292
1646353800000|2022-03-04 00:30:00|1942.83|1942.33|1945.05|1944.55|1945.38|1944.88|1941.97|1941.55|1364
1646354100000|2022-03-04 00:35:00|1945.1|1944.6|1947.42|1946.92|1949.06|1948.56|1944.72|1944.22|1448
1646354400000|2022-03-04 00:40:00|1947.39|1946.89|1949.87|1949.57|1951.2|1950.89|1945.23|1944.73|1546
1646354700000|2022-03-04 00:45:00|1949.85|1949.55|1947.58|1947.08|1951.12|1950.71|1946.81|1946.46|1571
1646355000000|2022-03-04 00:50:00|1947.62|1947.12|1948.67|1948.17|1949.47|1949.17|1945.22|1944.77|1261
1646355300000|2022-03-04 00:55:00|1948.63|1948.13|1947.49|1946.99|1950.73|1950.39|1946.89|1946.44|1407
1646355600000|2022-03-04 01:00:00|1947.61|1947.11|1943.48|1943.18|1947.66|1947.36|1942.44|1942.06|1782
1646355900000|2022-03-04 01:05:00|1943.49|1943.19|1945.13|1944.83|1946.49|1946.19|1943.16|1942.66|1703
1646356200000|2022-03-04 01:10:00|1945.26|1944.76|1943.71|1943.21|1945.49|1945.1|1942.72|1942.35|1623
1646356500000|2022-03-04 01:15:00|1943.68|1943.18|1941.99|1941.49|1944.32|1943.91|1941.08|1940.76|1497
1646356800000|2022-03-04 01:20:00|1942.07|1941.57|1939.75|1939.45|1942.5|1942.06|1938.32|1938.02|1526
1646357100000|2022-03-04 01:25:00|1939.7|1939.4|1939.98|1939.48|1941.24|1940.82|1939.41|1939.06|1305
1646357400000|2022-03-04 01:30:00|1939.96|1939.66|1940.47|1940.17|1941.29|1940.93|1939.87|1939.51|1209
1646357700000|2022-03-04 01:35:00|1940.39|1940.09|1939.38|1939.08|1940.92|1940.6|1938.46|1938.06|1280
1646358000000|2022-03-04 01:40:00|1939.36|1939.06|1939.99|1939.69|1940.64|1940.27|1939.17|1938.86|1186
1646358300000|2022-03-04 01:45:00|1939.96|1939.66|1939.4|1939.1|1940.32|1939.91|1939.04|1938.69|1096
1646358600000|2022-03-04 01:50:00|1939.41|1939.11|1934.12|1933.82|1939.7|1939.32|1929.86|1929.56|1817
1646358900000|2022-03-04 01:55:00|1934.1|1933.8|1934.2|1933.7|1935.02|1934.65|1932.02|1931.72|1472
1646359200000|2022-03-04 02:00:00|1934.21|1933.71|1936.18|1935.68|1936.3|1935.97|1933.79|1933.39|1402
1646359500000|2022-03-04 02:05:00|1936.2|1935.7|1935.42|1934.92|1936.9|1936.55|1935.21|1934.82|1077
1646359800000|2022-03-04 02:10:00|1935.41|1934.91|1935.83|1935.33|1935.83|1935.43|1934.5|1934.08|979
1646360100000|2022-03-04 02:15:00|1935.73|1935.23|1936.84|1936.34|1937.21|1936.76|1934.86|1934.46|737
1646360400000|2022-03-04 02:20:00|1936.86|1936.36|1937.93|1937.43|1938.56|1938.12|1936.46|1935.96|681
1646360700000|2022-03-04 02:25:00|1937.91|1937.41|1938.93|1938.43|1938.99|1938.52|1937.26|1936.82|594
1646361000000|2022-03-04 02:30:00|1938.91|1938.41|1937.51|1937.01|1939.04|1938.74|1937.11|1936.7|1189
1646361300000|2022-03-04 02:35:00|1937.33|1937.03|1936.94|1936.64|1938.05|1937.62|1936.03|1935.71|1029
1646361600000|2022-03-04 02:40:00|1936.93|1936.63|1937.62|1937.12|1937.63|1937.15|1936.74|1936.29|714
1646361900000|2022-03-04 02:45:00|1937.61|1937.11|1938.85|1938.55|1939.45|1939.06|1937.25|1936.86|1087
1646362200000|2022-03-04 02:50:00|1938.95|1938.45|1939.81|1939.31|1940.28|1939.87|1938.43|1938.04|1106
1646362500000|2022-03-04 02:55:00|1939.85|1939.35|1939.67|1939.17|1940.45|1940.15|1939.25|1938.84|930
1646362800000|2022-03-04 03:00:00|1939.56|1939.06|1938.87|1938.57|1940.2|1939.87|1938.6|1938.22|826
1646363100000|2022-03-04 03:05:00|1938.86|1938.56|1939.81|1939.31|1940.39|1940.01|1938.81|1938.37|1007
1646363400000|2022-03-04 03:10:00|1939.54|1939.24|1940.49|1940.19|1940.83|1940.45|1939.54|1939.24|863
1646363700000|2022-03-04 03:15:00|1940.54|1940.24|1940.85|1940.35|1941.19|1940.75|1940.17|1939.84|578
1646364000000|2022-03-04 03:20:00|1940.83|1940.33|1941.49|1940.99|1941.56|1941.06|1940.33|1939.92|610
1646364300000|2022-03-04 03:25:00|1941.48|1940.98|1940.05|1939.55|1941.54|1941.04|1940.01|1939.51|557
1646364600000|2022-03-04 03:30:00|1939.96|1939.66|1939.6|1939.1|1940.51|1940.1|1938.46|1938.05|811
1646364900000|2022-03-04 03:35:00|1939.61|1939.11|1940.22|1939.92|1941.22|1940.82|1938.16|1937.75|951
1646365200000|2022-03-04 03:40:00|1940.24|1939.94|1940.14|1939.84|1940.88|1940.44|1939.89|1939.47|708
1646365500000|2022-03-04 03:45:00|1940.26|1939.76|1940.6|1940.1|1941.41|1940.98|1940.2|1939.71|515
1646365800000|2022-03-04 03:50:00|1940.59|1940.09|1940.28|1939.78|1941.53|1941.11|1939.58|1939.21|616
1646366100000|2022-03-04 03:55:00|1940.37|1939.87|1939.91|1939.41|1940.52|1940.07|1939.38|1938.88|554
1646366400000|2022-03-04 04:00:00|1939.9|1939.4|1940.41|1939.91|1940.54|1940.11|1939.21|1938.71|450
1646366700000|2022-03-04 04:05:00|1940.42|1939.92|1940.01|1939.51|1940.95|1940.45|1939.6|1939.19|435
1646367000000|2022-03-04 04:10:00|1940|1939.5|1939.9|1939.4|1940.08|1939.62|1939.57|1939.07|313
1646367300000|2022-03-04 04:15:00|1939.88|1939.38|1938.64|1938.14|1939.97|1939.57|1938.42|1937.97|477
1646367600000|2022-03-04 04:20:00|1938.65|1938.15|1939.91|1939.41|1940.28|1939.78|1938.64|1938.14|318
1646367900000|2022-03-04 04:25:00|1939.9|1939.4|1939.48|1938.98|1940.73|1940.29|1939.36|1938.86|457
1646368200000|2022-03-04 04:30:00|1939.53|1939.03|1939.53|1939.03|1940.56|1940.16|1939.04|1938.54|508
1646368500000|2022-03-04 04:35:00|1939.51|1939.01|1939.7|1939.2|1939.89|1939.59|1939.36|1939|327
1646368800000|2022-03-04 04:40:00|1939.72|1939.22|1940.08|1939.58|1940.18|1939.79|1938.96|1938.46|457
1646369100000|2022-03-04 04:45:00|1940.05|1939.55|1939.91|1939.41|1940.42|1939.96|1939.63|1939.25|412
1646369400000|2022-03-04 04:50:00|1939.92|1939.42|1939.69|1939.19|1940.1|1939.66|1939.37|1938.87|306
1646369700000|2022-03-04 04:55:00|1939.64|1939.14|1939.45|1938.95|1940.4|1939.93|1938.99|1938.61|512
1646370000000|2022-03-04 05:00:00|1939.44|1938.94|1939.48|1938.98|1940.56|1940.07|1939.31|1938.9|484
1646370300000|2022-03-04 05:05:00|1939.46|1938.96|1939.61|1939.31|1940.19|1939.69|1939.34|1938.84|362
1646370600000|2022-03-04 05:10:00|1939.71|1939.21|1939.69|1939.19|1940.21|1939.79|1939.41|1938.91|352
1646370900000|2022-03-04 05:15:00|1939.64|1939.14|1940.1|1939.6|1940.45|1939.95|1939.5|1939.09|405
1646371200000|2022-03-04 05:20:00|1940.06|1939.56|1939.69|1939.19|1940.25|1939.87|1939.3|1938.8|404
1646371500000|2022-03-04 05:25:00|1939.68|1939.18|1939.84|1939.34|1940.18|1939.76|1939.26|1938.76|426
1646371800000|2022-03-04 05:30:00|1939.87|1939.37|1940.01|1939.51|1940.57|1940.15|1939.45|1939.06|501
1646372100000|2022-03-04 05:35:00|1940|1939.5|1938.41|1937.91|1940.02|1939.52|1938.13|1937.8|513
1646372400000|2022-03-04 05:40:00|1938.4|1937.9|1936.83|1936.33|1938.78|1938.28|1936.59|1936.21|605
1646372700000|2022-03-04 05:45:00|1936.79|1936.29|1936.8|1936.3|1937.73|1937.34|1935.95|1935.57|715
1646373000000|2022-03-04 05:50:00|1936.79|1936.29|1936.5|1936|1937.43|1936.97|1936.22|1935.84|524
1646373300000|2022-03-04 05:55:00|1936.52|1936.02|1935.87|1935.37|1936.52|1936.1|1934.98|1934.5|603
1646373600000|2022-03-04 06:00:00|1935.91|1935.41|1937.2|1936.7|1937.38|1936.88|1935.81|1935.31|581
1646373900000|2022-03-04 06:05:00|1937.22|1936.72|1937.2|1936.9|1937.44|1937.07|1936.12|1935.62|687
1646374200000|2022-03-04 06:10:00|1937.18|1936.88|1937.15|1936.65|1938.25|1937.75|1936.89|1936.53|582
1646374500000|2022-03-04 06:15:00|1937.13|1936.63|1936.77|1936.27|1937.39|1936.89|1936.39|1936.04|477
1646374800000|2022-03-04 06:20:00|1936.78|1936.28|1936|1935.5|1937.02|1936.52|1935.57|1935.23|547
1646375100000|2022-03-04 06:25:00|1936.02|1935.52|1934.94|1934.44|1936.14|1935.67|1934.7|1934.3|561
1646375400000|2022-03-04 06:30:00|1934.9|1934.4|1935.81|1935.31|1936.63|1936.21|1934.38|1933.88|540
1646375700000|2022-03-04 06:35:00|1935.85|1935.35|1936.18|1935.68|1936.33|1935.95|1935.46|1935.09|420
1646376000000|2022-03-04 06:40:00|1936.16|1935.66|1936.84|1936.34|1936.97|1936.56|1935.98|1935.48|510
1646376300000|2022-03-04 06:45:00|1936.85|1936.35|1936.71|1936.21|1936.87|1936.38|1935.91|1935.49|443
1646376600000|2022-03-04 06:50:00|1936.72|1936.22|1936.41|1935.91|1937.1|1936.64|1936.15|1935.74|438
1646376900000|2022-03-04 06:55:00|1936.42|1935.92|1936.24|1935.74|1936.53|1936.03|1935.32|1934.82|461
1646377200000|2022-03-04 07:00:00|1936.21|1935.71|1937.89|1937.39|1937.99|1937.69|1935.6|1935.16|951
1646377500000|2022-03-04 07:05:00|1937.88|1937.38|1936.21|1935.71|1938.16|1937.77|1936.21|1935.71|1041
1646377800000|2022-03-04 07:10:00|1936.15|1935.85|1936.32|1935.82|1936.5|1936|1935.63|1935.25|915
1646378100000|2022-03-04 07:15:00|1936.31|1935.81|1937.73|1937.23|1938.03|1937.63|1936|1935.5|815
1646378400000|2022-03-04 07:20:00|1937.72|1937.22|1938.35|1937.85|1938.61|1938.27|1937.5|1937|915
1646378700000|2022-03-04 07:25:00|1938.34|1937.84|1938.36|1937.86|1938.76|1938.26|1937.88|1937.38|828
1646379000000|2022-03-04 07:30:00|1938.35|1937.85|1938.24|1937.74|1938.51|1938.01|1937.16|1936.66|737
1646379300000|2022-03-04 07:35:00|1938.2|1937.7|1938.2|1937.7|1938.27|1937.78|1937.26|1936.79|878
1646379600000|2022-03-04 07:40:00|1938.21|1937.71|1938.88|1938.38|1939.58|1939.08|1938.07|1937.57|862
1646379900000|2022-03-04 07:45:00|1938.9|1938.4|1937.28|1936.78|1938.9|1938.44|1937.25|1936.75|642
1646380200000|2022-03-04 07:50:00|1937.3|1936.8|1936.89|1936.39|1937.83|1937.33|1936.28|1935.78|643
1646380500000|2022-03-04 07:55:00|1936.91|1936.41|1936.47|1935.97|1937.88|1937.38|1935.98|1935.48|612
1646380800000|2022-03-04 08:00:00|1936.46|1935.96|1937.39|1936.89|1937.4|1936.9|1935.32|1934.82|741
1646381100000|2022-03-04 08:05:00|1937.35|1936.85|1936.87|1936.37|1938.38|1937.88|1936.87|1936.37|740
1646381400000|2022-03-04 08:10:00|1936.84|1936.34|1935.83|1935.53|1936.93|1936.43|1934.54|1934.04|839
1646381700000|2022-03-04 08:15:00|1935.82|1935.52|1934.62|1934.12|1936.24|1935.88|1934.18|1933.79|1182
1646382000000|2022-03-04 08:20:00|1934.61|1934.11|1936.44|1935.94|1937.1|1936.75|1934.25|1933.89|1102
1646382300000|2022-03-04 08:25:00|1936.43|1935.93|1936.71|1936.21|1937.34|1936.85|1936|1935.7|970
1646382600000|2022-03-04 08:30:00|1936.74|1936.24|1937.27|1936.77|1937.69|1937.28|1936.32|1935.93|697
1646382900000|2022-03-04 08:35:00|1937.26|1936.76|1939.31|1938.81|1940.57|1940.07|1936.92|1936.44|824
1646383200000|2022-03-04 08:40:00|1939.29|1938.79|1938.83|1938.33|1939.99|1939.49|1938.8|1938.3|706
1646383500000|2022-03-04 08:45:00|1938.75|1938.45|1939.67|1939.17|1940.25|1939.75|1938.01|1937.61|1020
1646383800000|2022-03-04 08:50:00|1939.71|1939.21|1939.87|1939.37|1940.4|1939.9|1938.23|1937.73|1266
1646384100000|2022-03-04 08:55:00|1939.85|1939.35|1939.03|1938.53|1940.19|1939.69|1938.65|1938.3|1155
1646384400000|2022-03-04 09:00:00|1938.93|1938.63|1940.27|1939.97|1940.42|1940.01|1938.47|1938.07|1064
1646384700000|2022-03-04 09:05:00|1940.31|1940.01|1941.57|1941.07|1942.44|1942.02|1940.18|1939.79|1425
1646385000000|2022-03-04 09:10:00|1941.54|1941.04|1941.68|1941.18|1942.16|1941.76|1940.55|1940.15|1047
1646385300000|2022-03-04 09:15:00|1941.56|1941.26|1941.82|1941.52|1943.17|1942.75|1941.31|1940.89|737
1646385600000|2022-03-04 09:20:00|1941.92|1941.42|1942.32|1941.82|1943.71|1943.33|1941.86|1941.36|807
1646385900000|2022-03-04 09:25:00|1942.33|1941.83|1941.15|1940.85|1942.69|1942.2|1941.08|1940.7|709
1646386200000|2022-03-04 09:30:00|1941.16|1940.86|1941.52|1941.22|1942.18|1941.76|1940.37|1940.04|1071
1646386500000|2022-03-04 09:35:00|1941.54|1941.24|1944.01|1943.71|1944.13|1943.75|1941.53|1941.13|1107
1646386800000|2022-03-04 09:40:00|1943.98|1943.68|1944.42|1943.92|1945|1944.61|1943.41|1942.99|1151
1646387100000|2022-03-04 09:45:00|1944.41|1943.91|1945.26|1944.76|1945.52|1945.02|1943.59|1943.09|772
1646387400000|2022-03-04 09:50:00|1945.28|1944.78|1945.23|1944.73|1946.12|1945.62|1945.01|1944.54|720
1646387700000|2022-03-04 09:55:00|1945.24|1944.74|1946.04|1945.54|1946.52|1946.11|1944.89|1944.48|760
1646388000000|2022-03-04 10:00:00|1946.06|1945.56|1945.6|1945.3|1947.39|1947.09|1945.47|1945.02|1164
1646388300000|2022-03-04 10:05:00|1945.58|1945.28|1944.01|1943.51|1945.71|1945.3|1943.42|1943|1313
1646388600000|2022-03-04 10:10:00|1943.99|1943.49|1943.19|1942.69|1944.12|1943.75|1942.79|1942.29|1005
1646388900000|2022-03-04 10:15:00|1943.2|1942.7|1945.04|1944.54|1945.36|1944.92|1943.14|1942.64|1163
1646389200000|2022-03-04 10:20:00|1945.07|1944.57|1945.21|1944.71|1945.52|1945.15|1944.06|1943.66|1083
1646389500000|2022-03-04 10:25:00|1945.22|1944.72|1943.6|1943.1|1945.47|1945.16|1943.51|1943.04|1119
1646389800000|2022-03-04 10:30:00|1943.6|1943.1|1944.06|1943.56|1944.38|1943.97|1943.54|1943.04|621
1646390100000|2022-03-04 10:35:00|1944.09|1943.59|1945.52|1945.02|1945.57|1945.09|1943.7|1943.3|665
1646390400000|2022-03-04 10:40:00|1945.57|1945.07|1946.02|1945.72|1946.35|1945.96|1945.28|1944.84|699
1646390700000|2022-03-04 10:45:00|1946.12|1945.62|1946.41|1945.91|1947.18|1946.76|1946.01|1945.58|677
1646391000000|2022-03-04 10:50:00|1946.4|1945.9|1947.64|1947.14|1947.73|1947.24|1946.38|1945.88|660
1646391300000|2022-03-04 10:55:00|1947.58|1947.08|1947.53|1947.03|1948.16|1947.82|1947.43|1947.01|794
1646391600000|2022-03-04 11:00:00|1947.67|1947.17|1948.1|1947.6|1949.29|1948.99|1947.48|1947.03|810
1646391900000|2022-03-04 11:05:00|1948.07|1947.57|1947.92|1947.62|1949.16|1948.75|1947.43|1946.93|775
1646392200000|2022-03-04 11:10:00|1947.99|1947.49|1947.85|1947.35|1948.9|1948.52|1947.52|1947.13|731
1646392500000|2022-03-04 11:15:00|1947.84|1947.34|1946.04|1945.74|1948.33|1947.96|1945.78|1945.34|753
1646392800000|2022-03-04 11:20:00|1946.05|1945.75|1947.12|1946.82|1947.64|1947.25|1945.62|1945.15|734
1646393100000|2022-03-04 11:25:00|1947.22|1946.72|1946.72|1946.22|1947.31|1946.91|1946.32|1945.92|683
1646393400000|2022-03-04 11:30:00|1946.7|1946.2|1946.21|1945.71|1946.96|1946.5|1945.79|1945.45|618
1646393700000|2022-03-04 11:35:00|1946.22|1945.72|1945.88|1945.38|1946.88|1946.58|1945.72|1945.37|713
1646394000000|2022-03-04 11:40:00|1945.81|1945.31|1944.94|1944.44|1945.82|1945.32|1944.5|1944.17|690
1646394300000|2022-03-04 11:45:00|1944.93|1944.43|1946.26|1945.76|1946.28|1945.91|1944.76|1944.35|623
1646394600000|2022-03-04 11:50:00|1946.25|1945.75|1946.43|1945.93|1946.72|1946.36|1945.58|1945.2|729
1646394900000|2022-03-04 11:55:00|1946.41|1945.91|1946.72|1946.22|1948.04|1947.58|1946.35|1945.85|693
1646395200000|2022-03-04 12:00:00|1946.69|1946.19|1947.73|1947.23|1948.45|1948.02|1946.36|1945.86|719
1646395500000|2022-03-04 12:05:00|1947.71|1947.21|1948.28|1947.78|1948.48|1947.98|1947.42|1946.92|705
1646395800000|2022-03-04 12:10:00|1948.37|1947.87|1949.26|1948.96|1949.83|1949.35|1948.03|1947.62|746
1646396100000|2022-03-04 12:15:00|1949.24|1948.94|1949.42|1948.92|1949.52|1949.08|1948.11|1947.71|656
1646396400000|2022-03-04 12:20:00|1949.4|1948.9|1949.13|1948.63|1949.62|1949.2|1948.47|1948.11|641
1646396700000|2022-03-04 12:25:00|1949.14|1948.84|1949.5|1949|1950.01|1949.65|1949.12|1948.73|761
1646397000000|2022-03-04 12:30:00|1949.49|1948.99|1949.12|1948.62|1950.33|1949.93|1948.71|1948.3|1016
1646397300000|2022-03-04 12:35:00|1949.14|1948.64|1947.9|1947.6|1949.41|1949.11|1947.45|1946.99|1075
1646397600000|2022-03-04 12:40:00|1947.91|1947.61|1946.28|1945.98|1948.85|1948.35|1946.23|1945.93|1145
1646397900000|2022-03-04 12:45:00|1946.23|1945.93|1946.78|1946.48|1947.49|1947.1|1946.04|1945.7|1226
1646398200000|2022-03-04 12:50:00|1946.81|1946.51|1945.6|1945.1|1947.54|1947.13|1945.49|1945.07|1116
1646398500000|2022-03-04 12:55:00|1945.61|1945.11|1946|1945.5|1946.39|1945.89|1944.15|1943.7|1118
1646398800000|2022-03-04 13:00:00|1945.97|1945.47|1942.53|1942.23|1945.99|1945.49|1942.23|1941.89|1324
1646399100000|2022-03-04 13:05:00|1942.54|1942.24|1941.38|1940.88|1942.75|1942.25|1940.11|1939.81|1389
1646399400000|2022-03-04 13:10:00|1941.41|1940.91|1943.2|1942.7|1943.34|1942.93|1940.32|1939.93|1358
1646399700000|2022-03-04 13:15:00|1943.25|1942.75|1943.75|1943.45|1944.44|1944.08|1942.55|1942.19|1240
1646400000000|2022-03-04 13:20:00|1943.79|1943.49|1944.14|1943.84|1946.65|1946.17|1942.92|1942.62|1603
1646400300000|2022-03-04 13:25:00|1944.17|1943.87|1944.86|1944.36|1945.09|1944.78|1943.29|1942.79|1384
1646400600000|2022-03-04 13:30:00|1944.9|1944.4|1946.4|1946.1|1947.42|1947.01|1942.65|1942.35|1631
1646400900000|2022-03-04 13:35:00|1946.54|1946.04|1944.01|1943.51|1946.61|1946.11|1942.69|1942.39|1683
1646401200000|2022-03-04 13:40:00|1943.98|1943.48|1944.42|1943.92|1945.11|1944.61|1942.9|1942.5|1443
1646401500000|2022-03-04 13:45:00|1944.44|1943.94|1946.55|1946.25|1947.79|1947.44|1944.34|1943.9|1553
1646401800000|2022-03-04 13:50:00|1946.51|1946.21|1948.13|1947.63|1948.59|1948.21|1945.32|1944.93|1494
1646402100000|2022-03-04 13:55:00|1948.2|1947.7|1947.11|1946.81|1948.46|1947.96|1946.19|1945.87|1554
1646402400000|2022-03-04 14:00:00|1947.12|1946.82|1947.79|1947.29|1948.12|1947.82|1946.31|1946.01|1357
1646402700000|2022-03-04 14:05:00|1947.8|1947.3|1947.22|1946.92|1947.8|1947.44|1945.74|1945.37|1308
1646403000000|2022-03-04 14:10:00|1947.24|1946.94|1948.65|1948.35|1948.89|1948.52|1947.22|1946.84|1223
1646403300000|2022-03-04 14:15:00|1948.67|1948.37|1948.71|1948.41|1949.28|1948.97|1947.96|1947.62|1405
1646403600000|2022-03-04 14:20:00|1948.7|1948.4|1948.07|1947.77|1948.77|1948.4|1947|1946.62|1172
1646403900000|2022-03-04 14:25:00|1948.16|1947.66|1951.09|1950.59|1951.28|1950.93|1947.66|1947.32|1070
1646404200000|2022-03-04 14:30:00|1950.91|1950.61|1955.3|1954.8|1956.02|1955.66|1950.09|1949.7|1979
1646404500000|2022-03-04 14:35:00|1955.05|1954.75|1959.15|1958.85|1959.61|1959.2|1954.43|1954.08|1991
1646404800000|2022-03-04 14:40:00|1959.08|1958.78|1953.48|1953.18|1959.61|1959.31|1953.4|1953.1|1966
1646405100000|2022-03-04 14:45:00|1953.46|1953.16|1957.76|1957.26|1958.1|1957.6|1953.46|1953.13|1826
1646405400000|2022-03-04 14:50:00|1957.77|1957.27|1953.98|1953.68|1958.42|1957.99|1953.98|1953.68|1745
1646405700000|2022-03-04 14:55:00|1954.01|1953.71|1952.12|1951.62|1955.57|1955.2|1950.48|1950.18|1713
1646406000000|2022-03-04 15:00:00|1952.3|1951.8|1947.07|1946.57|1953.62|1953.23|1942.95|1942.51|1959
1646406300000|2022-03-04 15:05:00|1946.96|1946.46|1951.09|1950.79|1951.31|1950.81|1945.72|1945.42|1673
1646406600000|2022-03-04 15:10:00|1951.05|1950.75|1955.6|1955.3|1955.79|1955.48|1950.73|1950.43|1729
1646406900000|2022-03-04 15:15:00|1955.59|1955.29|1953.35|1953.05|1956.07|1955.69|1952.83|1952.47|1566
1646407200000|2022-03-04 15:20:00|1953.37|1953.07|1953.35|1952.85|1955.1|1954.72|1953.04|1952.74|1502
1646407500000|2022-03-04 15:25:00|1953.36|1952.86|1955.32|1955.02|1955.69|1955.31|1952.35|1952.02|1499
1646407800000|2022-03-04 15:30:00|1955.33|1955.03|1957.37|1957.07|1957.39|1957.09|1954.63|1954.27|1507
1646408100000|2022-03-04 15:35:00|1957.45|1956.95|1955.45|1955.15|1957.66|1957.36|1954.93|1954.6|1509
1646408400000|2022-03-04 15:40:00|1955.44|1955.14|1956.29|1955.99|1956.35|1956.05|1953.99|1953.58|1302
1646408700000|2022-03-04 15:45:00|1956.26|1955.96|1957.65|1957.35|1959.42|1958.99|1955.97|1955.57|1534
1646409000000|2022-03-04 15:50:00|1957.66|1957.36|1958.06|1957.76|1958.62|1958.21|1957.35|1956.94|1469
1646409300000|2022-03-04 15:55:00|1958.04|1957.74|1958.28|1957.78|1958.75|1958.4|1957.65|1957.23|1341
1646409600000|2022-03-04 16:00:00|1958.37|1957.87|1957.99|1957.49|1958.73|1958.36|1956.94|1956.58|1404
1646409900000|2022-03-04 16:05:00|1957.98|1957.48|1961.89|1961.39|1961.91|1961.45|1957.95|1957.48|1505
1646410200000|2022-03-04 16:10:00|1961.9|1961.4|1961.34|1961.04|1962.22|1961.92|1960.37|1960.02|1421
1646410500000|2022-03-04 16:15:00|1961.37|1961.07|1961.05|1960.75|1961.91|1961.61|1960.54|1960.24|1366
1646410800000|2022-03-04 16:20:00|1961.04|1960.74|1960.88|1960.58|1963.01|1962.62|1960.87|1960.52|1343
1646411100000|2022-03-04 16:25:00|1960.9|1960.6|1961.8|1961.5|1962.13|1961.78|1960.77|1960.41|1298
1646411400000|2022-03-04 16:30:00|1961.85|1961.55|1959.96|1959.46|1962.62|1962.24|1958.86|1958.53|1230
1646411700000|2022-03-04 16:35:00|1959.97|1959.47|1961.97|1961.67|1962.38|1962.08|1959.35|1959|1226
1646412000000|2022-03-04 16:40:00|1961.96|1961.66|1962.94|1962.44|1963.07|1962.71|1961.38|1961.01|1164
1646412300000|2022-03-04 16:45:00|1962.97|1962.47|1964.47|1964.17|1964.74|1964.44|1962.44|1962.06|1113
1646412600000|2022-03-04 16:50:00|1964.44|1964.14|1964.35|1963.85|1966.1|1965.7|1964.2|1963.79|1414
1646412900000|2022-03-04 16:55:00|1964.38|1963.88|1962.94|1962.64|1965.33|1965.02|1962.94|1962.63|1189
1646413200000|2022-03-04 17:00:00|1962.92|1962.62|1963.94|1963.44|1964.32|1963.98|1962.53|1962.15|1168
1646413500000|2022-03-04 17:05:00|1963.81|1963.51|1965.25|1964.95|1965.56|1965.24|1963.21|1962.87|1145
1646413800000|2022-03-04 17:10:00|1965.26|1964.96|1964.12|1963.62|1965.71|1965.31|1963.62|1963.3|1168
1646414100000|2022-03-04 17:15:00|1964.13|1963.63|1961.94|1961.44|1964.58|1964.28|1961.02|1960.52|1448
1646414400000|2022-03-04 17:20:00|1961.87|1961.37|1961.5|1961.2|1962.41|1962.11|1960.37|1960.07|1380
1646414700000|2022-03-04 17:25:00|1961.47|1961.17|1961.26|1960.96|1962.34|1962|1960.76|1960.42|1127
1646415000000|2022-03-04 17:30:00|1961.42|1961.12|1962.28|1961.98|1963.3|1963|1961.08|1960.75|1245
1646415300000|2022-03-04 17:35:00|1962.37|1961.87|1961.74|1961.44|1962.79|1962.43|1961.38|1961.03|1002
1646415600000|2022-03-04 17:40:00|1961.8|1961.3|1961.27|1960.77|1962.11|1961.79|1960.86|1960.46|1036
1646415900000|2022-03-04 17:45:00|1961.28|1960.78|1961.8|1961.5|1962.64|1962.25|1961.15|1960.76|1133
1646416200000|2022-03-04 17:50:00|1961.78|1961.48|1962.36|1961.86|1962.89|1962.52|1961.68|1961.34|1015
1646416500000|2022-03-04 17:55:00|1962.24|1961.94|1962.41|1961.91|1962.61|1962.2|1961.34|1961.02|1075
1646416800000|2022-03-04 18:00:00|1962.39|1961.89|1963.24|1962.94|1963.25|1962.94|1962|1961.62|892
1646417100000|2022-03-04 18:05:00|1963.26|1962.96|1962.19|1961.69|1963.86|1963.52|1961.05|1960.67|1229
1646417400000|2022-03-04 18:10:00|1962.02|1961.72|1961.24|1960.94|1962.47|1962.06|1960.97|1960.58|1098
1646417700000|2022-03-04 18:15:00|1961.23|1960.93|1961.48|1961.18|1962.37|1962.05|1961.11|1960.76|744
1646418000000|2022-03-04 18:20:00|1961.47|1961.17|1961.37|1961.07|1962.37|1962.02|1961.21|1960.89|728
1646418300000|2022-03-04 18:25:00|1961.31|1961.01|1963.71|1963.41|1964.06|1963.76|1961.09|1960.79|820
1646418600000|2022-03-04 18:30:00|1963.68|1963.38|1965.59|1965.09|1965.67|1965.36|1963.21|1962.89|706
1646418900000|2022-03-04 18:35:00|1965.61|1965.11|1964.36|1964.06|1965.82|1965.38|1964.19|1963.79|545
1646419200000|2022-03-04 18:40:00|1964.38|1963.88|1965.71|1965.41|1965.89|1965.53|1964.38|1963.88|633
1646419500000|2022-03-04 18:45:00|1965.83|1965.33|1965.74|1965.24|1966.84|1966.47|1965.61|1965.16|917
1646419800000|2022-03-04 18:50:00|1965.69|1965.19|1964|1963.5|1965.9|1965.49|1963.1|1962.6|905
1646420100000|2022-03-04 18:55:00|1964.01|1963.51|1965.31|1965.01|1965.97|1965.63|1963.99|1963.49|929
1646420400000|2022-03-04 19:00:00|1965.35|1965.05|1966.85|1966.35|1967.37|1966.87|1964.77|1964.4|1214
1646420700000|2022-03-04 19:05:00|1966.88|1966.38|1966.21|1965.71|1967.15|1966.78|1965.7|1965.3|977
1646421000000|2022-03-04 19:10:00|1966.2|1965.7|1967.07|1966.57|1967.2|1966.7|1965.82|1965.41|846
1646421300000|2022-03-04 19:15:00|1967.06|1966.56|1967.72|1967.22|1967.99|1967.58|1966.63|1966.18|880
1646421600000|2022-03-04 19:20:00|1967.55|1967.25|1966.9|1966.6|1968.4|1967.99|1966.73|1966.23|984
1646421900000|2022-03-04 19:25:00|1966.86|1966.56|1966.82|1966.32|1967.99|1967.59|1966.48|1966.18|1054
1646422200000|2022-03-04 19:30:00|1966.82|1966.32|1967.4|1966.9|1967.47|1966.97|1965.41|1965.02|737
1646422500000|2022-03-04 19:35:00|1967.38|1966.88|1968.94|1968.44|1968.99|1968.61|1967.18|1966.68|669
1646422800000|2022-03-04 19:40:00|1969.33|1968.83|1970|1969.5|1970.24|1969.91|1968.96|1968.48|719
1646423100000|2022-03-04 19:45:00|1969.98|1969.48|1968.87|1968.37|1969.98|1969.54|1967.75|1967.35|1022
1646423400000|2022-03-04 19:50:00|1968.78|1968.48|1968.2|1967.9|1969.61|1969.26|1968|1967.65|1114
1646423700000|2022-03-04 19:55:00|1968.22|1967.92|1967.36|1967.06|1968.28|1967.92|1966.39|1965.99|1110
1646424000000|2022-03-04 20:00:00|1967.3|1967|1966.15|1965.65|1967.46|1967.16|1965.54|1965.04|1323
1646424300000|2022-03-04 20:05:00|1966.17|1965.67|1967.97|1967.67|1968.13|1967.68|1965.9|1965.4|1180
1646424600000|2022-03-04 20:10:00|1967.94|1967.64|1969.22|1968.72|1969.52|1969.11|1967.74|1967.35|1175
1646424900000|2022-03-04 20:15:00|1969.33|1968.83|1969.4|1968.9|1969.81|1969.41|1968.57|1968.07|1089
1646425200000|2022-03-04 20:20:00|1969.39|1968.89|1970.31|1970.01|1970.52|1970.06|1969|1968.5|794
1646425500000|2022-03-04 20:25:00|1970.41|1969.91|1969.57|1969.07|1970.46|1970.11|1968.64|1968.14|1072
1646425800000|2022-03-04 20:30:00|1969.55|1969.05|1968.7|1968.2|1969.81|1969.31|1968.3|1967.8|1042
1646426100000|2022-03-04 20:35:00|1968.66|1968.16|1970.36|1969.86|1970.48|1970|1968.64|1968.14|1135
1646426400000|2022-03-04 20:40:00|1970.34|1969.84|1969.79|1969.29|1970.48|1969.98|1969.02|1968.52|1070
1646426700000|2022-03-04 20:45:00|1969.8|1969.3|1969.27|1968.77|1969.94|1969.44|1968.3|1967.8|1356
1646427000000|2022-03-04 20:50:00|1969.32|1968.82|1968.34|1967.84|1969.63|1969.13|1968.1|1967.6|1424
1646427300000|2022-03-04 20:55:00|1968.42|1967.92|1967.84|1967.34|1968.59|1968.09|1967.48|1967.09|1459
1646427600000|2022-03-04 21:00:00|1967.74|1967.24|1967.78|1967.28|1967.91|1967.41|1967.37|1966.87|654
1646427900000|2022-03-04 21:05:00|1967.8|1967.3|1966.1|1965.6|1969.07|1968.57|1966.1|1965.6|619
1646428200000|2022-03-04 21:10:00|1966.08|1965.58|1969.36|1968.86|1969.44|1968.94|1966.08|1965.58|617
1646428500000|2022-03-04 21:15:00|1969.35|1968.85|1970.02|1969.52|1970.07|1969.57|1968.88|1968.38|524
1646428800000|2022-03-04 21:20:00|1970.03|1969.53|1969.09|1968.59|1970.13|1969.63|1968.74|1968.24|565
1646429100000|2022-03-04 21:25:00|1969.13|1968.63|1968.94|1968.44|1969.81|1969.31|1968.39|1967.89|492
1646429400000|2022-03-04 21:30:00|1968.99|1968.49|1969.66|1969.16|1969.66|1969.16|1968.65|1968.15|290
1646429700000|2022-03-04 21:35:00|1969.58|1969.08|1969.7|1969.2|1970.37|1969.87|1969.29|1968.79|285
1646430000000|2022-03-04 21:40:00|1969.73|1969.23|1969.17|1968.67|1969.8|1969.3|1967.94|1967.44|330
1646430300000|2022-03-04 21:45:00|1969.04|1968.54|1969.19|1968.69|1970.09|1969.59|1968.7|1968.2|431
1646430600000|2022-03-04 21:50:00|1969.18|1968.68|1970.44|1969.94|1970.83|1970.33|1968.78|1968.28|444
1646430900000|2022-03-04 21:55:00|1970.38|1969.88|1970.65|1970.15|1973.37|1970.93|1970.36|1967.95|371
1646607600000|2022-03-06 23:00:00|1976.94|1976.44|1981.56|1981.06|1982.39|1981.21|1975.94|1974.41|1488
1646607900000|2022-03-06 23:05:00|1981.5|1981|1984.73|1984.23|1988.69|1987.64|1981.5|1981|1681
1646608200000|2022-03-06 23:10:00|1984.68|1984.18|1988.4|1987.9|1991.5|1991|1983.42|1982.4|1463
1646608500000|2022-03-06 23:15:00|1988.53|1988.03|1986.4|1985.9|1988.84|1988.34|1983.99|1983.49|931
1646608800000|2022-03-06 23:20:00|1986.49|1985.99|1987.14|1986.64|1987.25|1986.75|1984.27|1983.77|854
1646609100000|2022-03-06 23:25:00|1987.12|1986.62|1990.1|1989.6|1990.5|1990|1985.59|1984.49|780
1646609400000|2022-03-06 23:30:00|1990.19|1989.69|1988.27|1987.77|1991.25|1990.75|1986.9|1986.4|767
1646609700000|2022-03-06 23:35:00|1988.24|1987.74|1987.26|1986.76|1990.45|1989.95|1986.87|1986.37|711
1646610000000|2022-03-06 23:40:00|1987.31|1986.81|1987.56|1987.06|1987.64|1987.14|1985.32|1984.82|684
1646610300000|2022-03-06 23:45:00|1987.58|1987.08|1987.47|1986.97|1989.46|1988.96|1986.59|1986.09|700
1646610600000|2022-03-06 23:50:00|1987.46|1986.96|1989.83|1989.33|1990.83|1990.33|1986.79|1986.29|720
1646610900000|2022-03-06 23:55:00|1989.82|1989.32|1988.96|1988.46|1990.65|1990.15|1988.6|1988.1|652
1646611200000|2022-03-07 00:00:00|1989.09|1988.59|1988.79|1988.29|1990.72|1990.22|1987.34|1986.84|1258
1646611500000|2022-03-07 00:05:00|1988.78|1988.28|1988.7|1988.2|1990.41|1989.91|1987.36|1986.86|1122
1646611800000|2022-03-07 00:10:00|1988.69|1988.19|1988.43|1987.93|1990.32|1989.82|1987.88|1987.38|1037
1646612100000|2022-03-07 00:15:00|1988.42|1987.92|1989.12|1988.62|1989.84|1989.34|1988.24|1987.79|644
1646612400000|2022-03-07 00:20:00|1989.14|1988.64|1988.98|1988.48|1989.14|1988.64|1987.36|1986.86|740
1646612700000|2022-03-07 00:25:00|1989|1988.5|1987.86|1987.36|1990.61|1990.19|1987.64|1987.14|726
1646613000000|2022-03-07 00:30:00|1987.62|1987.12|1988.07|1987.57|1988.87|1988.37|1987.6|1987.1|681
1646613300000|2022-03-07 00:35:00|1988.04|1987.54|1988.63|1988.13|1989.1|1988.6|1987.99|1987.49|601
1646613600000|2022-03-07 00:40:00|1988.66|1988.16|1989.5|1989|1990.57|1990.07|1988.02|1987.52|654
1646613900000|2022-03-07 00:45:00|1989.57|1989.07|1989.55|1989.05|1989.95|1989.55|1988.56|1988.06|691
1646614200000|2022-03-07 00:50:00|1989.61|1989.11|1989.76|1989.26|1989.87|1989.37|1988.84|1988.34|658
1646614500000|2022-03-07 00:55:00|1989.62|1989.12|1988.45|1987.95|1989.89|1989.39|1987.37|1986.87|759
1646614800000|2022-03-07 01:00:00|1988.51|1988.21|1993.43|1992.93|1994.44|1993.96|1988.26|1987.93|1820
1646615100000|2022-03-07 01:05:00|1993.44|1992.94|1991.45|1990.95|1993.44|1992.94|1990.56|1990.06|1517
1646615400000|2022-03-07 01:10:00|1991.47|1990.97|1992.69|1992.19|1993.75|1993.25|1991.45|1990.95|1423
1646615700000|2022-03-07 01:15:00|1992.68|1992.18|1989.36|1988.86|1992.68|1992.22|1989.36|1988.86|1476
1646616000000|2022-03-07 01:20:00|1989.34|1988.84|1991.35|1991.05|1991.49|1991.13|1989.34|1988.84|1530
1646616300000|2022-03-07 01:25:00|1991.47|1991.17|1991.02|1990.52|1992.22|1991.72|1990.15|1989.85|1509
1646616600000|2022-03-07 01:30:00|1990.87|1990.57|1992.48|1991.98|1992.76|1992.28|1990.36|1990.06|1686
1646616900000|2022-03-07 01:35:00|1992.49|1991.99|1995.02|1994.52|1995.57|1995.25|1991.77|1991.27|1525
1646617200000|2022-03-07 01:40:00|1994.98|1994.48|2000.23|1999.73|2001.25|2000.95|1994.2|1993.79|1764
1646617500000|2022-03-07 01:45:00|2000.22|1999.72|1997.86|1997.36|2000.29|1999.79|1995.65|1995.15|1691
1646617800000|2022-03-07 01:50:00|1997.87|1997.37|1999.36|1998.86|2000.07|1999.57|1996.94|1996.44|1444
1646618100000|2022-03-07 01:55:00|1999.39|1998.89|1998.19|1997.69|1999.54|1999.04|1998.08|1997.58|1503
1646618400000|2022-03-07 02:00:00|1998.23|1997.73|1995.78|1995.28|1998.6|1998.1|1995.68|1995.18|1406
1646618700000|2022-03-07 02:05:00|1995.81|1995.31|1993.9|1993.4|1996.38|1995.88|1992.69|1992.19|1460
1646619000000|2022-03-07 02:10:00|1994.01|1993.51|1992.58|1992.08|1994.07|1993.57|1991.22|1990.84|1454
1646619300000|2022-03-07 02:15:00|1992.6|1992.1|1994.58|1994.08|1996.11|1995.61|1992.6|1992.1|1388
1646619600000|2022-03-07 02:20:00|1994.54|1994.04|1992.7|1992.2|1994.78|1994.28|1992.28|1991.87|1209
1646619900000|2022-03-07 02:25:00|1992.63|1992.13|1992.34|1991.84|1993.62|1993.23|1992.19|1991.74|1140
1646620200000|2022-03-07 02:30:00|1992.36|1991.86|1990.03|1989.53|1992.36|1992.05|1988.42|1987.92|1537
1646620500000|2022-03-07 02:35:00|1990.01|1989.51|1989.85|1989.35|1990.36|1989.86|1988.47|1988|1249
1646620800000|2022-03-07 02:40:00|1989.84|1989.34|1990.87|1990.37|1991.24|1990.74|1989.21|1988.71|1191
1646621100000|2022-03-07 02:45:00|1990.88|1990.38|1989.93|1989.43|1991.82|1991.32|1989.3|1989|1236
1646621400000|2022-03-07 02:50:00|1989.92|1989.42|1990.15|1989.85|1991.48|1990.98|1989.64|1989.25|1101
1646621700000|2022-03-07 02:55:00|1990.19|1989.89|1987.35|1986.85|1990.31|1989.89|1987.12|1986.64|1069
1646622000000|2022-03-07 03:00:00|1987.32|1986.82|1989.75|1989.25|1989.75|1989.34|1986.91|1986.51|1257
1646622300000|2022-03-07 03:05:00|1989.76|1989.26|1990.53|1990.03|1990.95|1990.55|1989.22|1988.78|1078
1646622600000|2022-03-07 03:10:00|1990.54|1990.04|1989.77|1989.27|1990.54|1990.07|1989.56|1989.06|1023
1646622900000|2022-03-07 03:15:00|1989.78|1989.28|1987.87|1987.37|1990.14|1989.64|1987.66|1987.27|1333
1646623200000|2022-03-07 03:20:00|1987.9|1987.4|1987.92|1987.42|1989.81|1989.31|1987.54|1987.04|1267
1646623500000|2022-03-07 03:25:00|1987.93|1987.43|1987.66|1987.16|1989.11|1988.61|1987.06|1986.56|1356
1646623800000|2022-03-07 03:30:00|1987.62|1987.12|1986.11|1985.61|1988.11|1987.61|1985.27|1984.78|805
1646624100000|2022-03-07 03:35:00|1986.2|1985.7|1987.03|1986.53|1987.21|1986.71|1985.62|1985.12|621
1646624400000|2022-03-07 03:40:00|1987.02|1986.52|1987.35|1986.85|1987.95|1987.45|1987|1986.5|520
1646624700000|2022-03-07 03:45:00|1987.33|1986.83|1987.85|1987.35|1988.1|1987.69|1986.51|1986.01|576
1646625000000|2022-03-07 03:50:00|1987.84|1987.34|1989.06|1988.56|1989.12|1988.62|1987.65|1987.15|540
1646625300000|2022-03-07 03:55:00|1989.1|1988.6|1990.28|1989.78|1990.43|1990.08|1989.07|1988.57|625
1646625600000|2022-03-07 04:00:00|1990.32|1989.82|1990.16|1989.66|1991.85|1991.35|1989.97|1989.47|686
1646625900000|2022-03-07 04:05:00|1990.15|1989.65|1990.21|1989.71|1990.57|1990.07|1989.6|1989.1|567
1646626200000|2022-03-07 04:10:00|1990.22|1989.72|1989.29|1988.79|1990.3|1989.8|1988.77|1988.4|454
1646626500000|2022-03-07 04:15:00|1989.28|1988.78|1988.95|1988.45|1989.45|1988.95|1988.78|1988.28|323
1646626800000|2022-03-07 04:20:00|1988.9|1988.4|1988.36|1987.86|1989.04|1988.54|1988.12|1987.62|425
1646627100000|2022-03-07 04:25:00|1988.35|1987.85|1988.03|1987.53|1988.35|1987.85|1987.78|1987.28|321
1646627400000|2022-03-07 04:30:00|1988.04|1987.54|1990.16|1989.66|1990.21|1989.79|1987.96|1987.46|459
1646627700000|2022-03-07 04:35:00|1990.17|1989.67|1990.03|1989.53|1990.57|1990.1|1989.56|1989.06|464
1646628000000|2022-03-07 04:40:00|1990.02|1989.52|1989.8|1989.3|1990.08|1989.58|1989.34|1988.84|386
1646628300000|2022-03-07 04:45:00|1989.81|1989.31|1991.53|1991.03|1991.53|1991.03|1989.77|1989.27|482
1646628600000|2022-03-07 04:50:00|1991.54|1991.04|1991|1990.5|1991.76|1991.35|1990.57|1990.07|504
1646628900000|2022-03-07 04:55:00|1990.98|1990.48|1990.06|1989.56|1991.17|1990.67|1989.76|1989.26|541
1646629200000|2022-03-07 05:00:00|1990.03|1989.53|1989.05|1988.55|1990.33|1989.83|1988.68|1988.18|567
1646629500000|2022-03-07 05:05:00|1989.06|1988.56|1988.42|1987.92|1989.17|1988.86|1988.2|1987.7|382
1646629800000|2022-03-07 05:10:00|1988.4|1987.9|1988.72|1988.22|1989.87|1989.37|1988.4|1987.9|489
1646630100000|2022-03-07 05:15:00|1988.72|1988.22|1986.3|1986|1989.2|1988.7|1986.25|1985.95|1142
1646630400000|2022-03-07 05:20:00|1986.32|1986.02|1986.43|1985.93|1986.87|1986.37|1985.66|1985.16|956
1646630700000|2022-03-07 05:25:00|1986.4|1985.9|1986.52|1986.02|1986.79|1986.29|1985.78|1985.28|728
1646631000000|2022-03-07 05:30:00|1986.52|1986.02|1989.06|1988.56|1989.56|1989.16|1986.51|1986.01|783
1646631300000|2022-03-07 05:35:00|1989.05|1988.55|1988.15|1987.65|1989.05|1988.55|1987.73|1987.23|674
1646631600000|2022-03-07 05:40:00|1988.17|1987.67|1988.22|1987.72|1989.62|1989.12|1987.82|1987.32|588
1646631900000|2022-03-07 05:45:00|1988.23|1987.73|1987.24|1986.74|1988.41|1987.91|1987.13|1986.63|602
1646632200000|2022-03-07 05:50:00|1987.25|1986.75|1985.61|1985.11|1987.39|1986.89|1984.79|1984.29|673
1646632500000|2022-03-07 05:55:00|1985.53|1985.03|1983.98|1983.48|1985.7|1985.2|1983.59|1983.09|690
1646632800000|2022-03-07 06:00:00|1983.97|1983.47|1984.18|1983.68|1985.52|1985.02|1983.84|1983.34|1126
1646633100000|2022-03-07 06:05:00|1984.2|1983.7|1979.24|1978.74|1984.92|1984.42|1976.43|1975.93|1452
1646633400000|2022-03-07 06:10:00|1979.22|1978.72|1977.36|1976.86|1979.67|1979.17|1976.87|1976.37|1388
1646633700000|2022-03-07 06:15:00|1977.34|1976.84|1978.29|1977.79|1979.03|1978.53|1976.99|1976.49|1200
1646634000000|2022-03-07 06:20:00|1978.3|1977.8|1979.82|1979.32|1979.98|1979.48|1978.01|1977.51|1002
1646634300000|2022-03-07 06:25:00|1979.81|1979.31|1981.47|1980.97|1981.62|1981.12|1979.62|1979.12|1139
1646634600000|2022-03-07 06:30:00|1981.54|1981.04|1983.56|1983.06|1984.23|1983.73|1981.22|1980.72|859
1646634900000|2022-03-07 06:35:00|1983.52|1983.02|1983.73|1983.23|1984.1|1983.6|1982.43|1981.93|757
1646635200000|2022-03-07 06:40:00|1983.7|1983.2|1984.87|1984.37|1984.92|1984.49|1983.09|1982.59|757
1646635500000|2022-03-07 06:45:00|1984.83|1984.33|1983.79|1983.29|1984.87|1984.37|1983.23|1982.73|705
1646635800000|2022-03-07 06:50:00|1983.77|1983.27|1982.46|1981.96|1983.91|1983.41|1982.05|1981.62|646
1646636100000|2022-03-07 06:55:00|1982.45|1981.95|1983.6|1983.1|1983.7|1983.2|1982.19|1981.69|615
1646636400000|2022-03-07 07:00:00|1983.63|1983.13|1981.95|1981.45|1983.63|1983.13|1981.09|1980.59|1287
1646636700000|2022-03-07 07:05:00|1981.93|1981.43|1981.89|1981.39|1982.39|1981.89|1979.62|1979.17|1396
1646637000000|2022-03-07 07:10:00|1981.88|1981.38|1982.16|1981.66|1982.89|1982.39|1981.3|1980.8|1191
1646637300000|2022-03-07 07:15:00|1982.19|1981.69|1981.23|1980.73|1982.25|1981.75|1979.55|1979.25|1356
1646637600000|2022-03-07 07:20:00|1981.24|1980.74|1980.12|1979.62|1981.33|1980.83|1979.89|1979.51|1004
1646637900000|2022-03-07 07:25:00|1980.15|1979.65|1982.76|1982.26|1982.86|1982.36|1979.74|1979.24|1155
1646638200000|2022-03-07 07:30:00|1982.74|1982.24|1985.2|1984.7|1986.4|1985.9|1982.39|1982.09|1332
1646638500000|2022-03-07 07:35:00|1985.21|1984.71|1988.97|1988.47|1988.97|1988.47|1984.85|1984.54|1271
1646638800000|2022-03-07 07:40:00|1988.95|1988.45|1990.81|1990.31|1990.81|1990.41|1988.68|1988.27|1490
1646639100000|2022-03-07 07:45:00|1990.83|1990.33|1990.72|1990.22|1991.08|1990.59|1988.76|1988.26|1248
1646639400000|2022-03-07 07:50:00|1990.71|1990.21|1992.22|1991.72|1992.33|1991.83|1990.32|1989.82|1286
1646639700000|2022-03-07 07:55:00|1992.2|1991.7|1993.33|1992.83|1993.66|1993.23|1991.48|1990.98|1239
1646640000000|2022-03-07 08:00:00|1993.38|1992.88|1991.67|1991.17|1993.77|1993.27|1990.64|1990.14|1651
1646640300000|2022-03-07 08:05:00|1991.69|1991.19|1991.44|1990.94|1992.52|1992.02|1989.51|1989.01|1605
1646640600000|2022-03-07 08:10:00|1991.42|1990.92|1993.52|1993.02|1994.54|1994.2|1990.86|1990.36|1699
1646640900000|2022-03-07 08:15:00|1993.43|1992.93|1996.04|1995.54|1997.59|1997.21|1993.23|1992.8|1740
1646641200000|2022-03-07 08:20:00|1996.05|1995.55|1997.48|1996.98|1998.05|1997.55|1995.77|1995.27|1605
1646641500000|2022-03-07 08:25:00|1997.49|1996.99|1997.57|1997.07|1997.83|1997.33|1996.33|1995.83|1502
1646641800000|2022-03-07 08:30:00|1997.55|1997.05|1995.51|1995.01|1997.88|1997.38|1995.05|1994.55|1490
1646642100000|2022-03-07 08:35:00|1995.55|1995.05|1997.55|1997.05|1997.72|1997.22|1995.36|1994.94|1525
1646642400000|2022-03-07 08:40:00|1997.56|1997.06|1997.55|1997.05|1998.97|1998.47|1997.31|1996.81|1575
1646642700000|2022-03-07 08:45:00|1997.5|1997|1997.36|1996.86|1998.02|1997.52|1995.62|1995.12|1454
1646643000000|2022-03-07 08:50:00|1997.37|1996.87|1997.28|1996.78|1998.27|1997.97|1996.87|1996.37|1319
1646643300000|2022-03-07 08:55:00|1997.27|1996.77|1996.98|1996.48|1997.59|1997.09|1995.52|1995.02|1427
1646643600000|2022-03-07 09:00:00|1996.94|1996.44|1995.91|1995.41|1997.5|1997|1994.7|1994.27|1498
1646643900000|2022-03-07 09:05:00|1995.89|1995.39|1995.36|1994.86|1996.37|1995.87|1993.82|1993.4|1418
1646644200000|2022-03-07 09:10:00|1995.33|1994.83|1995.95|1995.45|1996.85|1996.35|1995.05|1994.55|1413
1646644500000|2022-03-07 09:15:00|1995.98|1995.48|1996.2|1995.9|1996.84|1996.34|1994.05|1993.55|1351
1646644800000|2022-03-07 09:20:00|1996.19|1995.89|1996.99|1996.49|1997.3|1996.8|1995.87|1995.39|1283
1646645100000|2022-03-07 09:25:00|1996.97|1996.47|1995.81|1995.31|1998.03|1997.65|1995.39|1994.94|1441
1646645400000|2022-03-07 09:30:00|1995.79|1995.29|1995.59|1995.09|1997.15|1996.65|1995|1994.57|1361
1646645700000|2022-03-07 09:35:00|1995.54|1995.04|1997.23|1996.73|1997.41|1997.04|1995.38|1994.98|1188
1646646000000|2022-03-07 09:40:00|1997.22|1996.72|1997.61|1997.11|1998.71|1998.21|1996.35|1996.04|1135
1646646300000|2022-03-07 09:45:00|1997.51|1997.01|1999.16|1998.66|2001.86|2001.36|1996.84|1996.36|1349
1646646600000|2022-03-07 09:50:00|1999.18|1998.68|1998.49|1997.99|1999.86|1999.52|1998.29|1997.88|1330
1646646900000|2022-03-07 09:55:00|1998.46|1997.96|1998.36|1997.86|1998.8|1998.3|1997.55|1997.06|1227
1646647200000|2022-03-07 10:00:00|1998.35|1997.85|1997.75|1997.25|1998.64|1998.14|1996.94|1996.54|1184
1646647500000|2022-03-07 10:05:00|1997.69|1997.19|1997.1|1996.8|1998.08|1997.58|1995.96|1995.52|1182
1646647800000|2022-03-07 10:10:00|1997.03|1996.73|1997.65|1997.35|1997.67|1997.37|1996.86|1996.36|922
1646648100000|2022-03-07 10:15:00|1997.56|1997.26|1997.92|1997.42|1999.73|1999.43|1997.24|1996.74|1207
1646648400000|2022-03-07 10:20:00|1997.91|1997.41|1999.13|1998.63|1999.37|1998.87|1997.73|1997.26|977
1646648700000|2022-03-07 10:25:00|1999.1|1998.6|2001.14|2000.64|2001.49|2000.99|1997.77|1997.27|1191
1646649000000|2022-03-07 10:30:00|2001.26|2000.76|2000.32|2000.02|2001.35|2000.85|1999.46|1999.05|1352
1646649300000|2022-03-07 10:35:00|2000.34|2000.04|2002.2|2001.7|2002.23|2001.82|2000.11|1999.81|1132
1646649600000|2022-03-07 10:40:00|2002.22|2001.72|2000.68|2000.38|2002.66|2002.28|2000.29|1999.79|1150
1646649900000|2022-03-07 10:45:00|2000.73|2000.43|1999.99|1999.69|2001.01|2000.58|1999.64|1999.14|1178
1646650200000|2022-03-07 10:50:00|1999.98|1999.68|1999.99|1999.69|2000.94|2000.44|1999.1|1998.6|1207
1646650500000|2022-03-07 10:55:00|2000|1999.7|2002.63|2002.13|2002.89|2002.44|1999.98|1999.51|1141
1646650800000|2022-03-07 11:00:00|2002.65|2002.15|2001.82|2001.32|2002.65|2002.15|2000.59|2000.09|1227
1646651100000|2022-03-07 11:05:00|2001.84|2001.34|2001.19|2000.69|2002.07|2001.57|2000.67|2000.17|1111
1646651400000|2022-03-07 11:10:00|2001.14|2000.64|1999.92|1999.42|2001.23|2000.73|1999.39|1998.89|1208
1646651700000|2022-03-07 11:15:00|1999.91|1999.41|1998.15|1997.65|2000.06|1999.56|1997.71|1997.39|1414
1646652000000|2022-03-07 11:20:00|1998.1|1997.6|1997.63|1997.13|1998.72|1998.22|1997.47|1996.97|1121
1646652300000|2022-03-07 11:25:00|1997.64|1997.14|1995.2|1994.9|1998.15|1997.74|1994.49|1993.99|1171
1646652600000|2022-03-07 11:30:00|1995.19|1994.89|1986.24|1985.94|1995.24|1994.89|1986.22|1985.92|1658
1646652900000|2022-03-07 11:35:00|1986.29|1985.99|1991.73|1991.23|1991.95|1991.54|1985.88|1985.58|1559
1646653200000|2022-03-07 11:40:00|1991.68|1991.18|1991.08|1990.58|1992.26|1991.76|1989.56|1989.06|1236
1646653500000|2022-03-07 11:45:00|1991.1|1990.6|1990.57|1990.07|1992.4|1992.05|1989.91|1989.49|1166
1646653800000|2022-03-07 11:50:00|1990.45|1989.95|1992.06|1991.56|1992.06|1991.56|1989.66|1989.17|1145
1646654100000|2022-03-07 11:55:00|1992.05|1991.55|1990.56|1990.06|1992.77|1992.39|1990.54|1990.04|1415
1646654400000|2022-03-07 12:00:00|1990.57|1990.07|1984.85|1984.35|1990.57|1990.07|1984.61|1984.11|1485
1646654700000|2022-03-07 12:05:00|1984.83|1984.33|1984.21|1983.71|1987.41|1986.91|1983.52|1983.2|1686
1646655000000|2022-03-07 12:10:00|1984.2|1983.7|1988.23|1987.73|1988.35|1987.85|1983.83|1983.33|1573
1646655300000|2022-03-07 12:15:00|1988.14|1987.64|1988.2|1987.7|1989.8|1989.3|1987.49|1987.12|1519
1646655600000|2022-03-07 12:20:00|1988.22|1987.72|1984.7|1984.2|1988.51|1988.01|1984.1|1983.8|1515
1646655900000|2022-03-07 12:25:00|1984.69|1984.19|1986.13|1985.83|1986.15|1985.85|1982.23|1981.75|1447
1646656200000|2022-03-07 12:30:00|1986.24|1985.74|1982.56|1982.26|1986.93|1986.5|1982.32|1981.94|1621
1646656500000|2022-03-07 12:35:00|1982.57|1982.27|1984.23|1983.73|1986.48|1985.98|1982.54|1982.24|1579
1646656800000|2022-03-07 12:40:00|1984.34|1983.84|1982.35|1981.85|1985.2|1984.7|1981.97|1981.67|1672
1646657100000|2022-03-07 12:45:00|1982.33|1981.83|1985.71|1985.41|1985.99|1985.69|1982.1|1981.61|1611
1646657400000|2022-03-07 12:50:00|1985.67|1985.37|1982.55|1982.25|1986.38|1985.96|1982.18|1981.82|1456
1646657700000|2022-03-07 12:55:00|1982.45|1982.15|1984.4|1983.9|1985.21|1984.74|1982.4|1981.94|1605
1646658000000|2022-03-07 13:00:00|1984.36|1983.86|1987.85|1987.35|1988.21|1987.71|1984.25|1983.86|1663
1646658300000|2022-03-07 13:05:00|1987.87|1987.37|1984.48|1983.98|1987.87|1987.37|1982.92|1982.6|1715
1646658600000|2022-03-07 13:10:00|1984.47|1983.97|1981.62|1981.12|1984.88|1984.38|1981.25|1980.85|1479
1646658900000|2022-03-07 13:15:00|1981.64|1981.14|1973.61|1973.11|1985.07|1984.63|1973.61|1973.11|1676
1646659200000|2022-03-07 13:20:00|1973|1972.5|1973.36|1972.86|1979.31|1978.81|1972.08|1971.58|2020
1646659500000|2022-03-07 13:25:00|1973.33|1972.83|1973.85|1973.35|1976.44|1975.94|1972.2|1971.77|1762
1646659800000|2022-03-07 13:30:00|1973.83|1973.33|1968.51|1968.01|1974.79|1974.49|1963.84|1963.34|1892
1646660100000|2022-03-07 13:35:00|1968.54|1968.04|1965.71|1965.21|1969.16|1968.72|1963.44|1963.14|1825
1646660400000|2022-03-07 13:40:00|1965.75|1965.25|1964.98|1964.48|1966.8|1966.5|1961.37|1960.88|1849
1646660700000|2022-03-07 13:45:00|1964.89|1964.39|1969.45|1968.95|1971.17|1970.76|1964.27|1963.8|1804
1646661000000|2022-03-07 13:50:00|1969.35|1968.85|1971.82|1971.32|1973.51|1973.01|1968.55|1968.19|1742
1646661300000|2022-03-07 13:55:00|1971.77|1971.27|1979.38|1979.08|1981.33|1980.83|1971.36|1970.86|1925
1646661600000|2022-03-07 14:00:00|1979.25|1978.95|1977.51|1977.01|1979.78|1979.48|1976.92|1976.54|1691
1646661900000|2022-03-07 14:05:00|1977.49|1976.99|1971.34|1970.84|1977.5|1977|1970.54|1970.21|1726
1646662200000|2022-03-07 14:10:00|1971.37|1970.87|1971.86|1971.36|1973.48|1972.98|1970.28|1969.95|1577
1646662500000|2022-03-07 14:15:00|1971.68|1971.18|1971.46|1970.96|1974.71|1974.34|1971.31|1970.81|1522
1646662800000|2022-03-07 14:20:00|1971.47|1970.97|1970.55|1970.25|1971.84|1971.34|1968.03|1967.73|1514
1646663100000|2022-03-07 14:25:00|1970.56|1970.26|1975.35|1975.05|1975.57|1975.27|1970.56|1970.26|1582
1646663400000|2022-03-07 14:30:00|1975.54|1975.24|1977.67|1977.17|1977.71|1977.41|1973.57|1973.07|1922
1646663700000|2022-03-07 14:35:00|1977.63|1977.13|1976.29|1975.99|1978.35|1978.02|1976.09|1975.74|1829
1646664000000|2022-03-07 14:40:00|1976.27|1975.97|1981.28|1980.78|1983.19|1982.74|1976.06|1975.64|1833
1646664300000|2022-03-07 14:45:00|1981.48|1981.18|1984.81|1984.31|1985.96|1985.56|1979|1978.5|1893
1646664600000|2022-03-07 14:50:00|1984.78|1984.28|1980.51|1980.01|1984.86|1984.56|1980.13|1979.8|1842
1646664900000|2022-03-07 14:55:00|1980.53|1980.03|1984.71|1984.41|1985.03|1984.73|1979.55|1979.16|1688
1646665200000|2022-03-07 15:00:00|1984.72|1984.42|1980.16|1979.66|1984.72|1984.42|1979.98|1979.48|1764
1646665500000|2022-03-07 15:05:00|1980.18|1979.68|1980.58|1980.28|1983.05|1982.75|1979.13|1978.83|1661
1646665800000|2022-03-07 15:10:00|1980.61|1980.31|1980.28|1979.78|1981.59|1981.15|1978.3|1977.92|1616
1646666100000|2022-03-07 15:15:00|1980.31|1979.81|1982.82|1982.52|1983.35|1982.85|1978.7|1978.33|1574
1646666400000|2022-03-07 15:20:00|1982.83|1982.53|1983.11|1982.81|1984.97|1984.56|1980.61|1980.27|1719
1646666700000|2022-03-07 15:25:00|1983.1|1982.8|1981.12|1980.82|1983.99|1983.49|1980.43|1979.98|1515
1646667000000|2022-03-07 15:30:00|1981.29|1980.79|1979.2|1978.7|1981.7|1981.3|1977.24|1976.89|1602
1646667300000|2022-03-07 15:35:00|1979.19|1978.69|1988.98|1988.68|1991.77|1991.47|1978.81|1978.51|1971
1646667600000|2022-03-07 15:40:00|1988.91|1988.61|1989.42|1988.92|1990.14|1989.81|1986.82|1986.32|1658
1646667900000|2022-03-07 15:45:00|1989.5|1989|1988.37|1987.87|1991.59|1991.21|1987.37|1986.87|1685
1646668200000|2022-03-07 15:50:00|1988.48|1987.98|1984.39|1984.09|1988.63|1988.13|1983.41|1983.05|1667
1646668500000|2022-03-07 15:55:00|1984.34|1984.04|1981.09|1980.79|1984.87|1984.51|1979.59|1979.23|1745
1646668800000|2022-03-07 16:00:00|1981.11|1980.81|1982.13|1981.63|1983.53|1983.15|1981.11|1980.81|1631
1646669100000|2022-03-07 16:05:00|1982.16|1981.66|1977.46|1977.16|1982.51|1982.13|1976.77|1976.44|1585
1646669400000|2022-03-07 16:10:00|1977.47|1977.17|1979.84|1979.34|1981.22|1980.74|1977.37|1977.05|1504
1646669700000|2022-03-07 16:15:00|1979.79|1979.29|1978.55|1978.25|1980.61|1980.25|1977.29|1976.9|1592
1646670000000|2022-03-07 16:20:00|1978.56|1978.26|1976.25|1975.75|1979.32|1978.91|1975.17|1974.76|1620
1646670300000|2022-03-07 16:25:00|1976.26|1975.76|1977.46|1977.16|1978.15|1977.77|1976.03|1975.63|1507
1646670600000|2022-03-07 16:30:00|1977.45|1977.15|1977.41|1977.11|1979.79|1979.44|1977.3|1976.98|1575
1646670900000|2022-03-07 16:35:00|1977.45|1977.15|1980.6|1980.3|1981.03|1980.7|1977.21|1976.91|1760
1646671200000|2022-03-07 16:40:00|1980.59|1980.29|1979.77|1979.47|1981.55|1981.19|1979.58|1979.18|1519
1646671500000|2022-03-07 16:45:00|1979.62|1979.32|1980.2|1979.9|1981.2|1980.83|1979.29|1978.9|1430
1646671800000|2022-03-07 16:50:00|1980.3|1979.8|1979.1|1978.8|1981.34|1980.91|1979.05|1978.75|1376
1646672100000|2022-03-07 16:55:00|1979.11|1978.81|1979.74|1979.44|1980.34|1979.95|1978.03|1977.73|1466
1646672400000|2022-03-07 17:00:00|1979.88|1979.58|1984.59|1984.29|1984.74|1984.35|1978.72|1978.4|1548
1646672700000|2022-03-07 17:05:00|1984.56|1984.26|1984.11|1983.61|1984.59|1984.29|1981.88|1981.45|1523
1646673000000|2022-03-07 17:10:00|1984.18|1983.68|1984.13|1983.83|1985.69|1985.3|1983.22|1982.87|1405
1646673300000|2022-03-07 17:15:00|1984.12|1983.82|1982.47|1982.17|1985.39|1985.09|1982.4|1982.08|1427
1646673600000|2022-03-07 17:20:00|1982.5|1982.2|1983.07|1982.77|1983.66|1983.22|1981.82|1981.38|1388
1646673900000|2022-03-07 17:25:00|1983.17|1982.67|1983.39|1983.09|1983.93|1983.62|1982.41|1982.11|1260
1646674200000|2022-03-07 17:30:00|1983.37|1983.07|1983.38|1982.88|1984.21|1983.84|1982.53|1982.07|1255
1646674500000|2022-03-07 17:35:00|1983.25|1982.95|1983.46|1982.96|1984.32|1983.91|1982.8|1982.36|1354
1646674800000|2022-03-07 17:40:00|1983.53|1983.03|1982.25|1981.95|1983.53|1983.12|1982.18|1981.78|1284
1646675100000|2022-03-07 17:45:00|1982.28|1981.98|1981.35|1981.05|1982.91|1982.61|1980.07|1979.72|1302
1646675400000|2022-03-07 17:50:00|1981.38|1981.08|1982.93|1982.63|1983.04|1982.66|1979.53|1979.22|1509
1646675700000|2022-03-07 17:55:00|1982.91|1982.61|1984.4|1984.1|1986.42|1986.04|1982.91|1982.55|1556
1646676000000|2022-03-07 18:00:00|1984.44|1984.14|1985.63|1985.33|1986.08|1985.66|1983.83|1983.53|1443
1646676300000|2022-03-07 18:05:00|1985.62|1985.32|1987.86|1987.56|1989.22|1988.9|1985.62|1985.26|1576
1646676600000|2022-03-07 18:10:00|1987.85|1987.55|1988.02|1987.72|1989.1|1988.74|1987.38|1987.04|1417
1646676900000|2022-03-07 18:15:00|1987.99|1987.69|1989.01|1988.71|1989.85|1989.49|1987.33|1986.96|1350
1646677200000|2022-03-07 18:20:00|1989.03|1988.73|1991.1|1990.8|1991.51|1991.11|1988.8|1988.43|1598
1646677500000|2022-03-07 18:25:00|1991.04|1990.74|1992.4|1992.1|1993.37|1993.07|1990.15|1989.65|1774
1646677800000|2022-03-07 18:30:00|1992.36|1992.06|1993.92|1993.62|1995.37|1994.97|1991.06|1990.69|1506
1646678100000|2022-03-07 18:35:00|1993.88|1993.58|1992.82|1992.52|1994.75|1994.36|1992.53|1992.17|1440
1646678400000|2022-03-07 18:40:00|1992.77|1992.47|1995.33|1994.83|1996.61|1996.26|1992.73|1992.36|1423
1646678700000|2022-03-07 18:45:00|1995.32|1994.82|1996.34|1995.84|1996.58|1996.18|1993.47|1993.09|1330
1646679000000|2022-03-07 18:50:00|1996.26|1995.96|1995.2|1994.7|1996.28|1995.98|1994.4|1994.01|1269
1646679300000|2022-03-07 18:55:00|1995.24|1994.74|1992.68|1992.18|1995.34|1994.84|1991.22|1990.8|1244
1646679600000|2022-03-07 19:00:00|1992.67|1992.17|1993.36|1992.86|1993.98|1993.57|1992.44|1992.02|1299
1646679900000|2022-03-07 19:05:00|1993.37|1992.87|1993.86|1993.56|1994.85|1994.55|1993.21|1992.85|1221
1646680200000|2022-03-07 19:10:00|1993.85|1993.55|1993.54|1993.04|1994.93|1994.5|1992.71|1992.41|1272
1646680500000|2022-03-07 19:15:00|1993.55|1993.05|1993.33|1992.83|1994.17|1993.82|1992.93|1992.59|1183
1646680800000|2022-03-07 19:20:00|1993.23|1992.93|1997.37|1997.07|1997.6|1997.26|1993.2|1992.81|1292
1646681100000|2022-03-07 19:25:00|1997.41|1997.11|1993.81|1993.51|1997.48|1997.13|1993.51|1993.12|1173
1646681400000|2022-03-07 19:30:00|1993.78|1993.48|1993.17|1992.87|1994.25|1993.95|1992.74|1992.27|852
1646681700000|2022-03-07 19:35:00|1993.19|1992.89|1994.19|1993.89|1994.69|1994.39|1991.27|1990.97|824
1646682000000|2022-03-07 19:40:00|1994.11|1993.81|1994.7|1994.2|1995.67|1995.28|1993.33|1993.03|803
1646682300000|2022-03-07 19:45:00|1994.73|1994.23|1996.45|1996.15|1997.05|1996.73|1994.71|1994.21|1310
1646682600000|2022-03-07 19:50:00|1996.49|1996.19|1996.77|1996.47|1997.67|1997.2|1995.73|1995.25|1279
1646682900000|2022-03-07 19:55:00|1996.78|1996.48|1996.27|1995.77|1997.25|1996.87|1995.2|1994.87|1389
1646683200000|2022-03-07 20:00:00|1996.18|1995.68|1996.44|1995.94|1997.29|1996.95|1995.64|1995.34|1328
1646683500000|2022-03-07 20:05:00|1996.43|1995.93|1995.96|1995.66|1996.87|1996.57|1995.71|1995.37|1266
1646683800000|2022-03-07 20:10:00|1995.95|1995.65|1996.36|1996.06|1996.5|1996.12|1995.59|1995.19|1161
1646684100000|2022-03-07 20:15:00|1996.46|1995.96|1995.46|1995.16|1996.49|1996.09|1995.23|1994.93|1319
1646684400000|2022-03-07 20:20:00|1995.43|1995.13|1994.81|1994.31|1995.62|1995.23|1993.92|1993.55|1226
1646684700000|2022-03-07 20:25:00|1994.86|1994.36|1993.16|1992.66|1994.98|1994.68|1992.33|1992.03|1146
1646685000000|2022-03-07 20:30:00|1993.13|1992.63|1995.21|1994.91|1995.5|1995.1|1993.04|1992.63|1243
1646685300000|2022-03-07 20:35:00|1995.24|1994.94|1997.07|1996.57|1997.1|1996.7|1994.98|1994.58|1167
1646685600000|2022-03-07 20:40:00|1996.88|1996.58|1996.32|1996.02|1997.23|1996.9|1996.23|1995.88|1151
1646685900000|2022-03-07 20:45:00|1996.3|1996|1996.16|1995.66|1997.58|1997.23|1995.83|1995.49|1243
1646686200000|2022-03-07 20:50:00|1996.08|1995.78|1998.76|1998.26|1999.1|1998.71|1996.08|1995.78|1465
1646686500000|2022-03-07 20:55:00|1998.83|1998.33|1996.94|1996.64|1999.32|1998.97|1996.61|1996.17|1432
1646686800000|2022-03-07 21:00:00|1996.77|1996.47|1998.45|1997.95|1999.42|1999.12|1996.05|1995.75|1235
1646687100000|2022-03-07 21:05:00|1998.43|1997.93|1998.26|1997.76|1998.68|1998.22|1997.9|1997.51|926
1646687400000|2022-03-07 21:10:00|1998.31|1997.81|1998.21|1997.71|1998.49|1998.04|1996.66|1996.16|965
1646687700000|2022-03-07 21:15:00|1998.18|1997.68|1998.87|1998.37|1999.11|1998.62|1997.88|1997.4|604
1646688000000|2022-03-07 21:20:00|1998.86|1998.36|1999.78|1999.28|2000.13|1999.76|1998.78|1998.28|519
1646688300000|2022-03-07 21:25:00|1999.77|1999.27|1998.43|1997.93|1999.77|1999.27|1997.96|1997.46|580
1646688600000|2022-03-07 21:30:00|1998.44|1997.94|1998.22|1997.72|1998.7|1998.2|1997.2|1994.44|460
1646688900000|2022-03-07 21:35:00|1998.23|1997.73|1997.84|1997.34|1998.61|1998.11|1997.58|1997.08|508
1646689200000|2022-03-07 21:40:00|1997.85|1997.35|1996.62|1996.12|1998.31|1997.81|1996.6|1996.1|447
1646689500000|2022-03-07 21:45:00|1996.64|1996.14|1998.57|1998.07|1998.93|1998.43|1996.03|1995.53|531
1646689800000|2022-03-07 21:50:00|1998.37|1997.87|1997.38|1996.88|1999.11|1998.61|1996.49|1995.99|526
1646690100000|2022-03-07 21:55:00|1997.4|1996.9|1998.35|1997.85|1998.35|1997.85|1997.15|1996.65|394
1646694000000|2022-03-07 23:00:00|1997.25|1996.75|1997.93|1997.43|1998.41|1997.99|1996.58|1996.08|439
1646694300000|2022-03-07 23:05:00|1997.92|1997.42|1997.59|1997.09|1998.3|1997.8|1997.16|1996.72|349
1646694600000|2022-03-07 23:10:00|1997.55|1997.05|1999.07|1998.77|1999.17|1998.77|1997.21|1996.71|334
1646694900000|2022-03-07 23:15:00|1999.06|1998.76|1997.61|1997.11|1999.41|1998.91|1997.61|1997.11|398
1646695200000|2022-03-07 23:20:00|1997.68|1997.18|1998.39|1997.89|1998.67|1998.17|1997.37|1996.87|323
1646695500000|2022-03-07 23:25:00|1998.4|1997.9|1999.15|1998.65|1999.34|1998.84|1998.17|1997.67|355
1646695800000|2022-03-07 23:30:00|1999.17|1998.67|1998.66|1998.16|1999.37|1999.03|1998.06|1997.56|470
1646696100000|2022-03-07 23:35:00|1998.65|1998.15|1998.69|1998.19|1999.21|1998.76|1998.41|1998.1|338
1646696400000|2022-03-07 23:40:00|1998.7|1998.2|1998.76|1998.26|1998.76|1998.27|1997.96|1997.46|356
1646696700000|2022-03-07 23:45:00|1998.8|1998.3|1998.75|1998.25|1999.75|1999.25|1998.33|1997.83|425
1646697000000|2022-03-07 23:50:00|1998.72|1998.22|1999.41|1998.91|1999.62|1999.12|1998.46|1997.96|362
1646697300000|2022-03-07 23:55:00|1999.4|1998.9|1999.07|1998.57|1999.59|1999.15|1998.96|1998.46|346
1646697600000|2022-03-08 00:00:00|1999.11|1998.61|2000.07|1999.57|2000.33|1999.83|1999.11|1998.61|515
1646697900000|2022-03-08 00:05:00|2000.05|1999.55|1999.8|1999.3|2000.3|1999.91|1999.68|1999.26|463
1646698200000|2022-03-08 00:10:00|1999.89|1999.39|2000.11|1999.61|2000.34|1999.84|1999.59|1999.21|486
1646698500000|2022-03-08 00:15:00|2000.12|1999.62|1998.22|1997.72|2000.22|1999.72|1998.14|1997.64|538
1646698800000|2022-03-08 00:20:00|1998.2|1997.7|1997.49|1996.99|1998.25|1997.86|1997.35|1996.85|443
1646699100000|2022-03-08 00:25:00|1997.48|1996.98|1995.51|1995.01|1997.6|1997.1|1995.41|1994.91|510
1646699400000|2022-03-08 00:30:00|1995.45|1994.95|1993.68|1993.18|1995.84|1995.42|1993.15|1992.7|650
1646699700000|2022-03-08 00:35:00|1993.69|1993.19|1992.65|1992.15|1994.15|1993.65|1991.94|1991.56|617
1646700000000|2022-03-08 00:40:00|1992.66|1992.16|1991.48|1990.98|1993.18|1992.68|1991.29|1990.79|434
1646700300000|2022-03-08 00:45:00|1991.57|1991.07|1992.61|1992.11|1993.59|1993.09|1991.43|1990.93|498
1646700600000|2022-03-08 00:50:00|1992.6|1992.1|1991.6|1991.1|1992.81|1992.31|1991.13|1990.63|450
1646700900000|2022-03-08 00:55:00|1991.59|1991.09|1992.3|1991.8|1992.3|1991.8|1991.1|1990.6|398
1646701200000|2022-03-08 01:00:00|1992.45|1991.95|1992.5|1992|1992.73|1992.43|1989.38|1988.88|1293
1646701500000|2022-03-08 01:05:00|1992.49|1991.99|1990.2|1989.7|1992.54|1992.04|1989.83|1989.33|1200
1646701800000|2022-03-08 01:10:00|1990.1|1989.6|1986.84|1986.34|1990.32|1989.82|1986.18|1985.8|1431
1646702100000|2022-03-08 01:15:00|1986.85|1986.35|1987.95|1987.45|1988.73|1988.23|1986.76|1986.26|1329
1646702400000|2022-03-08 01:20:00|1987.94|1987.44|1985.21|1984.71|1988.57|1988.07|1985.19|1984.69|1147
1646702700000|2022-03-08 01:25:00|1985.2|1984.7|1981.85|1981.35|1985.27|1984.77|1981.33|1980.83|1514
1646703000000|2022-03-08 01:30:00|1981.84|1981.34|1983.76|1983.26|1984.79|1984.29|1981.62|1981.12|1135
1646703300000|2022-03-08 01:35:00|1983.79|1983.29|1986.43|1985.93|1986.59|1986.09|1983.52|1983.02|1104
1646703600000|2022-03-08 01:40:00|1986.44|1985.94|1986.41|1985.91|1987.43|1986.93|1985.96|1985.46|1010
1646703900000|2022-03-08 01:45:00|1986.4|1985.9|1985.34|1984.84|1986.72|1986.22|1984.24|1983.74|1181
1646704200000|2022-03-08 01:50:00|1985.35|1984.85|1986.49|1985.99|1986.99|1986.49|1984.98|1984.48|862
1646704500000|2022-03-08 01:55:00|1986.5|1986|1985.37|1984.87|1987.4|1986.9|1984.92|1984.42|971
1646704800000|2022-03-08 02:00:00|1985.38|1984.88|1986.18|1985.68|1986.77|1986.27|1984.94|1984.44|909
1646705100000|2022-03-08 02:05:00|1986.19|1985.69|1987.39|1986.89|1987.6|1987.12|1985.92|1985.42|1084
1646705400000|2022-03-08 02:10:00|1987.46|1986.96|1988.06|1987.56|1988.56|1988.06|1986.51|1986.1|1050
1646705700000|2022-03-08 02:15:00|1988.05|1987.55|1988.49|1987.99|1988.62|1988.18|1987.46|1987.01|577
1646706000000|2022-03-08 02:20:00|1988.53|1988.03|1987.59|1987.09|1988.56|1988.07|1987.48|1986.98|492
1646706300000|2022-03-08 02:25:00|1987.44|1987.14|1988.14|1987.64|1988.54|1988.04|1987.44|1986.99|547
1646706600000|2022-03-08 02:30:00|1988.13|1987.63|1986.08|1985.58|1988.2|1987.7|1986.06|1985.56|657
1646706900000|2022-03-08 02:35:00|1986.09|1985.59|1987.8|1987.3|1988.44|1987.94|1985.99|1985.49|676
1646707200000|2022-03-08 02:40:00|1987.49|1986.99|1988.07|1987.57|1988.4|1987.9|1987.36|1986.98|560
1646707500000|2022-03-08 02:45:00|1988.09|1987.59|1989.17|1988.67|1989.28|1988.82|1987.56|1987.24|1032
1646707800000|2022-03-08 02:50:00|1989.13|1988.63|1988.69|1988.19|1990.4|1989.9|1988.52|1988.02|1079
1646708100000|2022-03-08 02:55:00|1988.7|1988.2|1989.5|1989|1989.91|1989.41|1988.4|1987.9|856
1646708400000|2022-03-08 03:00:00|1989.49|1988.99|1988.94|1988.44|1990.47|1989.97|1988.86|1988.36|709
1646708700000|2022-03-08 03:05:00|1988.91|1988.41|1988.11|1987.61|1989.23|1988.73|1987.99|1987.49|655
1646709000000|2022-03-08 03:10:00|1987.95|1987.45|1986.83|1986.53|1988.02|1987.52|1986.41|1985.94|634
1646709300000|2022-03-08 03:15:00|1986.9|1986.6|1987.2|1986.7|1987.75|1987.36|1986.77|1986.36|571
1646709600000|2022-03-08 03:20:00|1987.23|1986.73|1986.97|1986.47|1987.72|1987.33|1986.39|1986|536
1646709900000|2022-03-08 03:25:00|1986.94|1986.44|1987.23|1986.73|1987.88|1987.48|1986.94|1986.44|447
1646710200000|2022-03-08 03:30:00|1987.37|1986.87|1986.12|1985.62|1987.48|1986.98|1985.69|1985.26|452
1646710500000|2022-03-08 03:35:00|1986.13|1985.63|1986.7|1986.2|1986.72|1986.22|1985.55|1985.05|461
1646710800000|2022-03-08 03:40:00|1986.69|1986.19|1986.09|1985.59|1986.81|1986.39|1985.8|1985.38|419
1646711100000|2022-03-08 03:45:00|1986.08|1985.58|1985.84|1985.34|1986.11|1985.61|1985.04|1984.54|391
1646711400000|2022-03-08 03:50:00|1985.83|1985.33|1985.78|1985.28|1985.85|1985.35|1985.08|1984.69|336
1646711700000|2022-03-08 03:55:00|1985.75|1985.25|1986.23|1985.93|1986.68|1986.18|1985.73|1985.23|368
1646712000000|2022-03-08 04:00:00|1986.17|1985.87|1986.09|1985.59|1986.5|1986|1985.87|1985.37|306
1646712300000|2022-03-08 04:05:00|1986.08|1985.58|1986.29|1985.79|1986.52|1986.02|1986|1985.5|284
1646712600000|2022-03-08 04:10:00|1986.28|1985.78|1986.56|1986.06|1986.6|1986.1|1986.08|1985.58|354
1646712900000|2022-03-08 04:15:00|1986.55|1986.05|1987.51|1987.01|1987.52|1987.02|1986.53|1986.03|391
1646713200000|2022-03-08 04:20:00|1987.52|1987.02|1987.85|1987.35|1987.87|1987.37|1986.83|1986.33|458
1646713500000|2022-03-08 04:25:00|1987.84|1987.34|1986.63|1986.13|1987.85|1987.35|1986.22|1985.72|402
1646713800000|2022-03-08 04:30:00|1986.59|1986.09|1987.83|1987.33|1988.05|1987.55|1986.59|1986.09|384
1646714100000|2022-03-08 04:35:00|1987.86|1987.36|1988.58|1988.08|1989.01|1988.61|1987.52|1987.05|443
1646714400000|2022-03-08 04:40:00|1988.56|1988.06|1990.01|1989.51|1990.05|1989.65|1988.56|1988.06|392
1646714700000|2022-03-08 04:45:00|1990.04|1989.54|1989.1|1988.6|1990.18|1989.7|1988.94|1988.5|449
1646715000000|2022-03-08 04:50:00|1989.11|1988.61|1990.46|1989.96|1990.55|1990.09|1988.97|1988.47|409
1646715300000|2022-03-08 04:55:00|1990.47|1989.97|1991.55|1991.05|1991.69|1991.19|1990.42|1989.92|428
1646715600000|2022-03-08 05:00:00|1991.53|1991.03|1991.06|1990.56|1991.77|1991.31|1991.03|1990.53|697
1646715900000|2022-03-08 05:05:00|1991.12|1990.62|1991.09|1990.59|1991.33|1990.91|1989.97|1989.47|904
1646716200000|2022-03-08 05:10:00|1991.1|1990.6|1991.07|1990.57|1991.49|1990.99|1989.99|1989.49|936
1646716500000|2022-03-08 05:15:00|1991.06|1990.56|1991.05|1990.55|1991.41|1990.91|1990.64|1990.14|468
1646716800000|2022-03-08 05:20:00|1990.87|1990.37|1990.11|1989.61|1990.93|1990.43|1989.97|1989.56|438
1646717100000|2022-03-08 05:25:00|1990.13|1989.63|1990.59|1990.09|1990.79|1990.29|1989.52|1989.02|442
1646717400000|2022-03-08 05:30:00|1990.63|1990.13|1993.26|1992.76|1993.26|1992.76|1989.96|1989.46|1169
1646717700000|2022-03-08 05:35:00|1993.21|1992.71|1992.21|1991.71|1993.28|1992.78|1991.8|1991.3|1097
1646718000000|2022-03-08 05:40:00|1992.25|1991.75|1990.62|1990.12|1992.31|1992.01|1989.78|1989.28|985
1646718300000|2022-03-08 05:45:00|1990.58|1990.08|1989.79|1989.29|1991.29|1990.79|1989.69|1989.19|1047
1646718600000|2022-03-08 05:50:00|1989.83|1989.33|1992.89|1992.39|1993.06|1992.66|1989.79|1989.29|1105
1646718900000|2022-03-08 05:55:00|1992.87|1992.37|1994.4|1993.9|1994.64|1994.14|1992.32|1991.88|1279
1646719200000|2022-03-08 06:00:00|1994.41|1993.91|1996.91|1996.41|1997.34|1996.89|1993.93|1993.43|1385
1646719500000|2022-03-08 06:05:00|1996.92|1996.42|1995.53|1995.03|1997.24|1996.74|1994.98|1994.48|1246
1646719800000|2022-03-08 06:10:00|1995.54|1995.04|1995.57|1995.07|1996.03|1995.53|1993.64|1993.14|1217
1646720100000|2022-03-08 06:15:00|1995.56|1995.06|2000.2|1999.9|2000.41|1999.91|1995.51|1995.01|1335
1646720400000|2022-03-08 06:20:00|2000.3|1999.8|1999.6|1999.1|2000.41|1999.91|1998.21|1997.77|1288
1646720700000|2022-03-08 06:25:00|1999.61|1999.11|1997.9|1997.4|1999.61|1999.11|1997.33|1996.83|1266
1646721000000|2022-03-08 06:30:00|1997.88|1997.38|2005.61|2005.11|2005.61|2005.11|1997.88|1997.38|1434
1646721300000|2022-03-08 06:35:00|2005.55|2005.05|2005.2|2004.7|2010|2009.5|2004.68|2004.21|1725
1646721600000|2022-03-08 06:40:00|2005.21|2004.71|2010.1|2009.6|2010.49|2009.99|2005.18|2004.68|1399
1646721900000|2022-03-08 06:45:00|2010.09|2009.59|2010.4|2009.9|2011.49|2010.99|2008.48|2007.98|1636
1646722200000|2022-03-08 06:50:00|2010.41|2009.91|2014.45|2013.95|2014.6|2014.16|2008.67|2008.17|1570
1646722500000|2022-03-08 06:55:00|2014.47|2013.97|2017.33|2016.83|2021.23|2020.73|2012.82|2012.32|1873
1646722800000|2022-03-08 07:00:00|2017.36|2016.86|2015.3|2015|2020.21|2019.71|2013.91|2013.41|1708
1646723100000|2022-03-08 07:05:00|2015.31|2015.01|2015.14|2014.64|2015.42|2015.01|2013.29|2012.79|1576
1646723400000|2022-03-08 07:10:00|2015.17|2014.67|2018.84|2018.34|2019.46|2018.96|2014.75|2014.25|1562
1646723700000|2022-03-08 07:15:00|2018.88|2018.38|2018.34|2017.84|2019|2018.5|2014.41|2013.91|1595
1646724000000|2022-03-08 07:20:00|2018.35|2017.85|2016.91|2016.41|2019.72|2019.22|2016.42|2015.92|1559
1646724300000|2022-03-08 07:25:00|2016.89|2016.39|2016.4|2015.9|2018.39|2017.95|2016.33|2015.83|1567
1646724600000|2022-03-08 07:30:00|2016.38|2015.88|2019.25|2018.75|2019.44|2019.01|2014.4|2014|1691
1646724900000|2022-03-08 07:35:00|2019.26|2018.76|2019.13|2018.63|2019.4|2018.9|2017.59|2017.09|1413
1646725200000|2022-03-08 07:40:00|2019.1|2018.6|2019.63|2019.13|2021.31|2020.91|2018.42|2017.92|1567
1646725500000|2022-03-08 07:45:00|2019.67|2019.17|2015.8|2015.3|2019.97|2019.51|2015.58|2015.08|1294
1646725800000|2022-03-08 07:50:00|2015.78|2015.28|2016.29|2015.79|2018.25|2017.75|2015.35|2014.85|1491
1646726100000|2022-03-08 07:55:00|2016.28|2015.78|2016.41|2015.91|2018.11|2017.61|2016.1|2015.6|1450
1646726400000|2022-03-08 08:00:00|2016.38|2015.88|2019.86|2019.36|2020.39|2019.89|2015.46|2014.96|1485
1646726700000|2022-03-08 08:05:00|2019.79|2019.29|2018.77|2018.27|2020.4|2020|2017.57|2017.09|1450
1646727000000|2022-03-08 08:10:00|2018.73|2018.23|2011.73|2011.43|2018.78|2018.28|2011.56|2011.06|1946
1646727300000|2022-03-08 08:15:00|2011.64|2011.34|2004.21|2003.71|2012.4|2012.1|2004.09|2003.66|1871
1646727600000|2022-03-08 08:20:00|2004.26|2003.76|2011.26|2010.76|2012.57|2012.07|2001.55|2001.05|1908
1646727900000|2022-03-08 08:25:00|2011.22|2010.72|2006.29|2005.79|2011.91|2011.41|2005.13|2004.63|1849
1646728200000|2022-03-08 08:30:00|2006.11|2005.61|2004.04|2003.74|2008.18|2007.68|2003.05|2002.55|1728
1646728500000|2022-03-08 08:35:00|2003.89|2003.59|2001.76|2001.26|2004.19|2003.72|1999.65|1999.15|1762
1646728800000|2022-03-08 08:40:00|2001.77|2001.27|2006.9|2006.4|2007.05|2006.55|2001.5|2001.07|1713
1646729100000|2022-03-08 08:45:00|2006.91|2006.41|2007.94|2007.44|2008.32|2007.82|2005.31|2004.85|1580
1646729400000|2022-03-08 08:50:00|2007.95|2007.45|2008.25|2007.75|2009.88|2009.38|2007.29|2006.79|1651
1646729700000|2022-03-08 08:55:00|2008.26|2007.76|2009|2008.5|2009.71|2009.21|2007.55|2007.05|1499
1646730000000|2022-03-08 09:00:00|2008.99|2008.49|2007.86|2007.36|2009.37|2008.87|2006.29|2005.99|1427
1646730300000|2022-03-08 09:05:00|2007.89|2007.39|2011.36|2010.86|2011.65|2011.15|2007.89|2007.39|1573
1646730600000|2022-03-08 09:10:00|2011.37|2010.87|2010.65|2010.15|2011.93|2011.43|2010.4|2009.9|1286
1646730900000|2022-03-08 09:15:00|2010.68|2010.18|2009.85|2009.35|2011.07|2010.57|2008.72|2008.22|1208
1646731200000|2022-03-08 09:20:00|2009.87|2009.37|2010.85|2010.35|2012.08|2011.58|2009.83|2009.33|1286
1646731500000|2022-03-08 09:25:00|2010.86|2010.36|2010.56|2010.06|2011.68|2011.18|2009.54|2009.14|1312
1646731800000|2022-03-08 09:30:00|2010.59|2010.09|2008.67|2008.17|2011.15|2010.65|2007.85|2007.35|1363
1646732100000|2022-03-08 09:35:00|2008.72|2008.22|2008.39|2007.89|2009.87|2009.37|2008.15|2007.65|1343
1646732400000|2022-03-08 09:40:00|2008.49|2007.99|2007.79|2007.29|2009.79|2009.29|2007.68|2007.18|1226
1646732700000|2022-03-08 09:45:00|2007.76|2007.26|2007.72|2007.22|2008.76|2008.26|2007.13|2006.83|1220
1646733000000|2022-03-08 09:50:00|2007.76|2007.26|2008.68|2008.18|2009.26|2008.76|2007.24|2006.74|1309
1646733300000|2022-03-08 09:55:00|2008.69|2008.19|2006.62|2006.12|2009.07|2008.57|2006.52|2006.02|1265
1646733600000|2022-03-08 10:00:00|2006.72|2006.22|2006.92|2006.42|2007.5|2007.02|2005.89|2005.44|1118
1646733900000|2022-03-08 10:05:00|2006.91|2006.41|2004.95|2004.45|2007.19|2006.69|2004.59|2004.09|1157
1646734200000|2022-03-08 10:10:00|2004.93|2004.43|2003.43|2002.93|2005.86|2005.36|2003.11|2002.61|1197
1646734500000|2022-03-08 10:15:00|2003.42|2002.92|2003.54|2003.24|2003.95|2003.45|2003.04|2002.6|1318
1646734800000|2022-03-08 10:20:00|2003.55|2003.25|2006.22|2005.72|2006.32|2005.82|2003.29|2002.96|1154
1646735100000|2022-03-08 10:25:00|2006.2|2005.7|2004.14|2003.64|2006.3|2005.8|2003.55|2003.13|1188
1646735400000|2022-03-08 10:30:00|2004.13|2003.63|2006.28|2005.78|2007.24|2006.74|2003.67|2003.17|1110
1646735700000|2022-03-08 10:35:00|2006.26|2005.76|2008.53|2008.03|2009.91|2009.41|2006.2|2005.7|1276
1646736000000|2022-03-08 10:40:00|2008.55|2008.05|2005.76|2005.26|2008.57|2008.07|2005.33|2004.94|1242
1646736300000|2022-03-08 10:45:00|2005.79|2005.29|2007.03|2006.53|2008.06|2007.61|2005.79|2005.29|1163
1646736600000|2022-03-08 10:50:00|2007.04|2006.74|2007.37|2006.87|2008.49|2007.99|2006.58|2006.08|1108
1646736900000|2022-03-08 10:55:00|2007.36|2006.86|2006.25|2005.75|2007.36|2006.86|2005.52|2005.02|1154
1646737200000|2022-03-08 11:00:00|2006.28|2005.78|2007.59|2007.09|2007.6|2007.1|2005.91|2005.41|961
1646737500000|2022-03-08 11:05:00|2007.57|2007.07|2007.12|2006.62|2008.34|2007.84|2006.76|2006.26|1109
1646737800000|2022-03-08 11:10:00|2007.18|2006.68|2007.22|2006.72|2008.18|2007.68|2006.65|2006.15|908
1646738100000|2022-03-08 11:15:00|2007.21|2006.71|2009.01|2008.51|2009.41|2008.91|2006.91|2006.41|942
1646738400000|2022-03-08 11:20:00|2009|2008.5|2007.91|2007.41|2009.37|2008.87|2007.7|2007.2|1003
1646738700000|2022-03-08 11:25:00|2007.92|2007.42|2006.04|2005.74|2008|2007.58|2005.73|2005.23|944
1646739000000|2022-03-08 11:30:00|2006.11|2005.61|2009.53|2009.03|2009.91|2009.5|2004.71|2004.21|1235
1646739300000|2022-03-08 11:35:00|2009.52|2009.02|2008.52|2008.02|2010.87|2010.42|2008.52|2008.02|1087
1646739600000|2022-03-08 11:40:00|2008.53|2008.03|2006.53|2006.03|2008.88|2008.41|2006.53|2006.03|1060
1646739900000|2022-03-08 11:45:00|2006.52|2006.02|2008.78|2008.28|2011.23|2010.73|2006.46|2005.96|1219
1646740200000|2022-03-08 11:50:00|2008.79|2008.29|2009.19|2008.69|2011.05|2010.55|2008.73|2008.23|1311
1646740500000|2022-03-08 11:55:00|2009.18|2008.68|2009.53|2009.03|2010.09|2009.59|2007.68|2007.18|1061
1646740800000|2022-03-08 12:00:00|2009.59|2009.09|2008.6|2008.1|2010.69|2010.19|2008.05|2007.55|1342
1646741100000|2022-03-08 12:05:00|2008.62|2008.12|2009.46|2008.96|2010.16|2009.66|2007.78|2007.28|1121
1646741400000|2022-03-08 12:10:00|2009.45|2008.95|2007.12|2006.62|2011.2|2010.83|2006.39|2005.98|1337
1646741700000|2022-03-08 12:15:00|2007.1|2006.6|2011.15|2010.65|2011.25|2010.75|2006.98|2006.48|1264
1646742000000|2022-03-08 12:20:00|2011.16|2010.66|2009.83|2009.33|2011.16|2010.66|2008.7|2008.2|1210
1646742300000|2022-03-08 12:25:00|2009.82|2009.32|2013.82|2013.32|2013.91|2013.41|2009.61|2009.11|1408
1646742600000|2022-03-08 12:30:00|2013.85|2013.35|2013.96|2013.46|2015.97|2015.57|2012.17|2011.67|1480
1646742900000|2022-03-08 12:35:00|2013.92|2013.42|2013.21|2012.71|2015.44|2014.94|2012.92|2012.62|1325
1646743200000|2022-03-08 12:40:00|2013.3|2012.8|2012.86|2012.36|2014.88|2014.42|2012.71|2012.35|1274
1646743500000|2022-03-08 12:45:00|2012.88|2012.38|2012.74|2012.24|2014.11|2013.7|2011.4|2010.93|1337
1646743800000|2022-03-08 12:50:00|2012.79|2012.29|2009.31|2008.81|2013.19|2012.7|2009.23|2008.74|1322
1646744100000|2022-03-08 12:55:00|2009.35|2008.85|2007.62|2007.12|2010.95|2010.62|2007.31|2006.83|1444
1646744400000|2022-03-08 13:00:00|2007.63|2007.13|2006.1|2005.6|2008.2|2007.7|2003.89|2003.39|1936
1646744700000|2022-03-08 13:05:00|2006.08|2005.58|2008.3|2007.8|2010.03|2009.53|2005.91|2005.41|1713
1646745000000|2022-03-08 13:10:00|2008.28|2007.78|2012.11|2011.61|2017.21|2016.71|2007.18|2006.68|1910
1646745300000|2022-03-08 13:15:00|2012.08|2011.58|2012.55|2012.25|2015.14|2014.64|2011.48|2011.06|1713
1646745600000|2022-03-08 13:20:00|2012.53|2012.23|2011.22|2010.72|2013.82|2013.32|2008.47|2007.97|1850
1646745900000|2022-03-08 13:25:00|2011.21|2010.71|2012.76|2012.26|2013.32|2012.82|2011.21|2010.71|1790
1646746200000|2022-03-08 13:30:00|2012.7|2012.2|2017.15|2016.85|2017.52|2017.11|2011.09|2010.79|1829
1646746500000|2022-03-08 13:35:00|2017.16|2016.86|2014.14|2013.64|2018.9|2018.41|2013.81|2013.31|1764
1646746800000|2022-03-08 13:40:00|2014.16|2013.66|2018.83|2018.33|2018.85|2018.35|2012.28|2011.97|1800
1646747100000|2022-03-08 13:45:00|2018.85|2018.35|2018.5|2018.2|2020.58|2020.18|2016.62|2016.32|1801
1646747400000|2022-03-08 13:50:00|2018.51|2018.21|2016.77|2016.27|2019.19|2018.69|2015.02|2014.52|1653
1646747700000|2022-03-08 13:55:00|2016.71|2016.21|2015.31|2014.81|2017|2016.5|2014.05|2013.55|1642
1646748000000|2022-03-08 14:00:00|2015.35|2014.85|2015.68|2015.38|2018.05|2017.55|2014.55|2014.05|1630
1646748300000|2022-03-08 14:05:00|2015.72|2015.42|2017.45|2017.15|2018.03|2017.61|2015.55|2015.23|1495
1646748600000|2022-03-08 14:10:00|2017.44|2017.14|2018.54|2018.04|2019.84|2019.49|2017.25|2016.93|1478
1646748900000|2022-03-08 14:15:00|2018.55|2018.05|2014.29|2013.99|2018.63|2018.22|2014.29|2013.99|1586
1646749200000|2022-03-08 14:20:00|2014.31|2014.01|2014.68|2014.38|2016.29|2015.99|2014.09|2013.76|1394
1646749500000|2022-03-08 14:25:00|2014.71|2014.41|2017.99|2017.49|2018.8|2018.4|2014.71|2014.41|1514
1646749800000|2022-03-08 14:30:00|2017.87|2017.37|2018.31|2017.81|2019.57|2019.07|2016.89|2016.39|1137
1646750100000|2022-03-08 14:35:00|2018.29|2017.99|2027.88|2027.38|2027.99|2027.5|2016.96|2016.46|1168
1646750400000|2022-03-08 14:40:00|2027.83|2027.33|2028.51|2028.01|2032.16|2031.66|2027.28|2026.78|1214
1646750700000|2022-03-08 14:45:00|2028.36|2028.06|2040.04|2039.54|2040.26|2039.76|2027.72|2027.23|1176
1646751000000|2022-03-08 14:50:00|2040.17|2039.67|2037.24|2036.74|2041.65|2041.15|2036.76|2036.26|1234
1646751300000|2022-03-08 14:55:00|2037.35|2036.85|2040.01|2039.51|2040.56|2040.06|2035.93|2035.52|1302
1646751600000|2022-03-08 15:00:00|2040.05|2039.55|2042.08|2041.58|2042.52|2042.16|2039.85|2039.35|2035
1646751900000|2022-03-08 15:05:00|2042.09|2041.59|2048.86|2048.36|2063.8|2063.5|2041.5|2041.2|2247
1646752200000|2022-03-08 15:10:00|2048.87|2048.37|2043.48|2042.98|2049|2048.5|2041.99|2041.69|2108
1646752500000|2022-03-08 15:15:00|2043.5|2043|2047.49|2046.99|2051.84|2051.34|2042.11|2041.61|2104
1646752800000|2022-03-08 15:20:00|2047.55|2047.05|2053.22|2052.72|2053.32|2052.82|2044.17|2043.67|2039
1646753100000|2022-03-08 15:25:00|2053.03|2052.53|2057.14|2056.64|2057.9|2057.4|2051.38|2050.88|1978
1646753400000|2022-03-08 15:30:00|2057.25|2056.75|2059.25|2058.75|2062.42|2061.92|2052.98|2052.48|2019
1646753700000|2022-03-08 15:35:00|2059.29|2058.79|2060.4|2059.9|2064.09|2063.59|2057.05|2056.55|2086
1646754000000|2022-03-08 15:40:00|2060.41|2059.91|2064.64|2064.14|2066.81|2066.31|2058.07|2057.57|2043
1646754300000|2022-03-08 15:45:00|2064.61|2064.11|2057.47|2056.97|2069.9|2069.6|2057.34|2056.84|2098
1646754600000|2022-03-08 15:50:00|2057.48|2056.98|2054.53|2054.03|2057.85|2057.35|2048.35|2048.05|2138
1646754900000|2022-03-08 15:55:00|2054.55|2054.05|2047.62|2047.12|2058.87|2058.37|2046.64|2046.14|2087
1646755200000|2022-03-08 16:00:00|2047.73|2047.23|2049.32|2048.82|2051.42|2050.92|2044.54|2044.04|2005
1646755500000|2022-03-08 16:05:00|2049.25|2048.75|2055.46|2054.96|2057.22|2056.72|2048.16|2047.66|1908
1646755800000|2022-03-08 16:10:00|2055.38|2054.88|2056.37|2055.87|2058.32|2057.82|2053.09|2052.59|1707
1646756100000|2022-03-08 16:15:00|2056.43|2055.93|2059.28|2058.78|2059.99|2059.49|2055.22|2054.72|1819
1646756400000|2022-03-08 16:20:00|2059.27|2058.77|2058.34|2057.84|2062.33|2061.83|2057.71|2057.21|1803
1646756700000|2022-03-08 16:25:00|2058.32|2057.82|2056.96|2056.46|2061.2|2060.7|2056.95|2056.45|1781
1646757000000|2022-03-08 16:30:00|2057.07|2056.57|2061.32|2060.82|2063.14|2062.64|2056.64|2056.14|1936
1646757300000|2022-03-08 16:35:00|2061.6|2061.1|2060.25|2059.75|2063.07|2062.57|2059.2|2058.7|1869
1646757600000|2022-03-08 16:40:00|2060.69|2060.19|2057.08|2056.58|2061.14|2060.64|2056.99|2056.49|1826
1646757900000|2022-03-08 16:45:00|2057.11|2056.61|2056.26|2055.76|2059.1|2058.6|2055.51|2055.01|1743
1646758200000|2022-03-08 16:50:00|2056.22|2055.72|2057.01|2056.51|2058.69|2058.19|2054.86|2054.36|1659
1646758500000|2022-03-08 16:55:00|2056.97|2056.47|2069.81|2069.31|2070.72|2070.22|2056.94|2056.44|2017
1646758800000|2022-03-08 17:00:00|2069.83|2069.33|2066.91|2066.41|2070.31|2069.81|2062.77|2062.27|1998
1646759100000|2022-03-08 17:05:00|2066.96|2066.46|2065.17|2064.67|2068.84|2068.34|2063.27|2062.77|1934
1646759400000|2022-03-08 17:10:00|2065.15|2064.65|2044.58|2044.08|2065.15|2064.65|2041.77|2041.27|2179
1646759700000|2022-03-08 17:15:00|2044.57|2044.07|2030.61|2030.11|2051.37|2050.87|2030.6|2030.1|2219
1646760000000|2022-03-08 17:20:00|2030.7|2030.2|2040.56|2040.06|2046.82|2046.32|2030.41|2029.91|2166
1646760300000|2022-03-08 17:25:00|2040.63|2040.13|2037.64|2037.14|2046.21|2045.71|2036.88|2036.38|2054
1646760600000|2022-03-08 17:30:00|2038.08|2037.58|2028.73|2028.23|2041.57|2041.07|2024.55|2024.05|2186
1646760900000|2022-03-08 17:35:00|2028.69|2028.19|2027.98|2027.48|2033.54|2033.04|2023.35|2022.85|2126
1646761200000|2022-03-08 17:40:00|2027.83|2027.33|2029.77|2029.27|2036.15|2035.65|2026.9|2026.4|2077
1646761500000|2022-03-08 17:45:00|2029.88|2029.38|2021.71|2021.21|2031.88|2031.38|2021.52|2021.02|2085
1646761800000|2022-03-08 17:50:00|2021.75|2021.25|2028.21|2027.71|2031.14|2030.64|2021.44|2020.94|1967
1646762100000|2022-03-08 17:55:00|2028.12|2027.62|2030.17|2029.67|2031.86|2031.56|2026.53|2026.03|1916
1646762400000|2022-03-08 18:00:00|2030.31|2029.81|2023.78|2023.28|2032.22|2031.72|2022.94|2022.44|1961
1646762700000|2022-03-08 18:05:00|2023.79|2023.29|2023.43|2022.93|2028.04|2027.54|2023.31|2022.81|1820
1646763000000|2022-03-08 18:10:00|2023.46|2022.96|2030.96|2030.46|2031.1|2030.6|2022.56|2022.06|1839
1646763300000|2022-03-08 18:15:00|2031.01|2030.51|2029.72|2029.22|2031.47|2030.97|2028.61|2028.11|1866
1646763600000|2022-03-08 18:20:00|2029.7|2029.2|2038.11|2037.61|2038.88|2038.38|2028.53|2028.03|1890
1646763900000|2022-03-08 18:25:00|2037.9|2037.4|2038.01|2037.51|2039.8|2039.3|2034.58|2034.08|2102
1646764200000|2022-03-08 18:30:00|2037.94|2037.44|2047.36|2046.86|2050.42|2049.92|2035.94|2035.44|1978
1646764500000|2022-03-08 18:35:00|2047.42|2046.92|2047.04|2046.54|2047.62|2047.12|2044.23|2043.73|1819
1646764800000|2022-03-08 18:40:00|2047.05|2046.55|2047.5|2047|2053.47|2052.97|2046.94|2046.44|1797
1646765100000|2022-03-08 18:45:00|2047.51|2047.01|2045.33|2044.83|2050.06|2049.56|2042.04|2041.54|1885
1646765400000|2022-03-08 18:50:00|2045.32|2044.82|2043.93|2043.43|2045.61|2045.11|2041.16|2040.66|1704
1646765700000|2022-03-08 18:55:00|2043.94|2043.44|2044.67|2044.17|2046.34|2045.84|2043.43|2042.93|1636
1646766000000|2022-03-08 19:00:00|2044.61|2044.11|2044.97|2044.47|2047.81|2047.31|2044.06|2043.56|1691
1646766300000|2022-03-08 19:05:00|2044.98|2044.48|2041.05|2040.55|2044.99|2044.49|2036.52|2036.02|1815
1646766600000|2022-03-08 19:10:00|2041.03|2040.53|2041.68|2041.18|2045.44|2044.94|2040.38|2039.88|1700
1646766900000|2022-03-08 19:15:00|2041.7|2041.2|2039.4|2038.9|2042.51|2042.01|2039.23|2038.73|1442
1646767200000|2022-03-08 19:20:00|2039.43|2038.93|2038.72|2038.22|2042.52|2042.02|2037.63|2037.13|1608
1646767500000|2022-03-08 19:25:00|2038.73|2038.23|2039.38|2038.88|2040.95|2040.45|2038.55|2038.05|1434
1646767800000|2022-03-08 19:30:00|2039.47|2038.97|2041.25|2040.75|2042.27|2041.77|2037.42|2036.92|1602
1646768100000|2022-03-08 19:35:00|2041.23|2040.73|2036.4|2035.9|2041.72|2041.22|2035.55|2035.05|1749
1646768400000|2022-03-08 19:40:00|2036.45|2035.95|2032.51|2032.01|2036.61|2036.11|2030.81|2030.31|1900
1646768700000|2022-03-08 19:45:00|2032.64|2032.14|2031.79|2031.29|2033.44|2032.94|2029.19|2028.69|1850
1646769000000|2022-03-08 19:50:00|2031.82|2031.32|2034.63|2034.13|2034.93|2034.43|2029.25|2028.75|1755
1646769300000|2022-03-08 19:55:00|2034.65|2034.15|2039.71|2039.21|2039.8|2039.3|2033.98|2033.48|1750
1646769600000|2022-03-08 20:00:00|2039.76|2039.26|2033.59|2033.09|2039.82|2039.32|2032.72|2032.22|1771
1646769900000|2022-03-08 20:05:00|2033.58|2033.08|2035.74|2035.24|2037.61|2037.11|2033.58|2033.08|1629
1646770200000|2022-03-08 20:10:00|2035.78|2035.28|2040.84|2040.34|2043.69|2043.19|2035.45|2034.95|1655
1646770500000|2022-03-08 20:15:00|2040.88|2040.38|2044.59|2044.09|2045.07|2044.57|2040.14|2039.64|1654
1646770800000|2022-03-08 20:20:00|2044.58|2044.08|2045.26|2044.76|2047.87|2047.37|2043.74|2043.24|1514
1646771100000|2022-03-08 20:25:00|2045.22|2044.72|2048.41|2047.91|2049.36|2048.86|2045.04|2044.54|1438
1646771400000|2022-03-08 20:30:00|2048.4|2047.9|2050.89|2050.39|2051.13|2050.63|2048.37|2047.87|1545
1646771700000|2022-03-08 20:35:00|2050.91|2050.41|2050.18|2049.68|2051.13|2050.63|2048.41|2047.91|1542
1646772000000|2022-03-08 20:40:00|2050.19|2049.69|2050.11|2049.61|2050.39|2049.89|2048.43|2047.93|1553
1646772300000|2022-03-08 20:45:00|2050.1|2049.6|2053|2052.5|2053.2|2052.7|2049.87|2049.37|1660
1646772600000|2022-03-08 20:50:00|2053.04|2052.54|2051.3|2050.8|2053.47|2052.97|2049.39|2048.89|1720
1646772900000|2022-03-08 20:55:00|2051.28|2050.78|2051.3|2050.8|2052.61|2052.11|2050|2049.5|1575
1646773200000|2022-03-08 21:00:00|2051.59|2051.09|2051.4|2050.9|2052.33|2051.83|2049.78|2049.28|1419
1646773500000|2022-03-08 21:05:00|2051.42|2050.92|2050.54|2050.04|2052.04|2051.54|2050.3|2049.8|1064
1646773800000|2022-03-08 21:10:00|2050.52|2050.02|2050.2|2049.7|2050.89|2050.39|2050.01|2049.51|974
1646774100000|2022-03-08 21:15:00|2050.23|2049.73|2050.18|2049.68|2050.61|2050.11|2049.96|2049.46|629
1646774400000|2022-03-08 21:20:00|2050.17|2049.67|2050.71|2050.21|2050.91|2050.41|2050.16|2049.66|508
1646774700000|2022-03-08 21:25:00|2050.67|2050.17|2052.37|2051.87|2052.37|2051.87|2050.49|2050.08|577
1646775000000|2022-03-08 21:30:00|2052.3|2051.8|2051.99|2051.49|2053.08|2052.58|2050.2|2049.7|612
1646775300000|2022-03-08 21:35:00|2052.04|2051.54|2053.08|2052.58|2055.48|2052.82|2051.3|2050.8|419
1646775600000|2022-03-08 21:40:00|2053.09|2052.59|2053.15|2052.65|2053.39|2052.89|2052.16|2051.66|473
1646775900000|2022-03-08 21:45:00|2053.22|2052.72|2052.99|2052.49|2054.58|2054.08|2052.39|2051.89|579
1646776200000|2022-03-08 21:50:00|2052.7|2052.2|2050.67|2050.17|2053.65|2053.15|2050.62|2050.12|655
1646776500000|2022-03-08 21:55:00|2050.69|2050.19|2050.37|2049.87|2051.24|2050.48|2049.63|2048.53|565
1646780400000|2022-03-08 23:00:00|2050.63|2050.13|2050.59|2050.09|2052.45|2051.95|2049.52|2048.7|704
1646780700000|2022-03-08 23:05:00|2050.62|2050.12|2049.94|2049.44|2051.54|2051.04|2049.56|2049.06|522
1646781000000|2022-03-08 23:10:00|2049.99|2049.49|2049.88|2049.38|2051.12|2050.62|2049.35|2048.85|581
1646781300000|2022-03-08 23:15:00|2049.77|2049.27|2049.15|2048.65|2050.87|2050.37|2049.02|2048.52|563
1646781600000|2022-03-08 23:20:00|2049.13|2048.63|2049.48|2048.98|2049.52|2049.02|2048.46|2047.96|408
1646781900000|2022-03-08 23:25:00|2049.49|2048.99|2048.58|2048.08|2049.7|2049.2|2048.5|2048|368
1646782200000|2022-03-08 23:30:00|2048.61|2048.11|2047.74|2047.24|2048.74|2048.24|2047.29|2046.79|562
1646782500000|2022-03-08 23:35:00|2047.7|2047.2|2047.35|2046.85|2048.35|2047.85|2047.12|2046.62|485
1646782800000|2022-03-08 23:40:00|2047.38|2046.88|2046.27|2045.77|2047.48|2046.98|2046.16|2045.66|502
1646783100000|2022-03-08 23:45:00|2046.24|2045.74|2043.91|2043.41|2046.38|2045.88|2043.91|2043.41|599
1646783400000|2022-03-08 23:50:00|2044.04|2043.54|2044.69|2044.19|2046.51|2046.01|2043.08|2042.58|1028
1646783700000|2022-03-08 23:55:00|2044.83|2044.33|2044.14|2043.64|2045.84|2045.34|2043.95|2043.45|579
1646784000000|2022-03-09 00:00:00|2044.17|2043.67|2046.2|2045.7|2046.96|2046.46|2044.13|2043.63|773
1646784300000|2022-03-09 00:05:00|2046.19|2045.69|2045.08|2044.58|2046.55|2046.05|2044.99|2044.49|675
1646784600000|2022-03-09 00:10:00|2045.06|2044.56|2044.49|2043.99|2045.76|2045.26|2044.27|2043.77|622
1646784900000|2022-03-09 00:15:00|2044.47|2043.97|2044.09|2043.59|2044.63|2044.13|2043.24|2042.74|780
1646785200000|2022-03-09 00:20:00|2044.1|2043.6|2042.7|2042.2|2044.33|2043.83|2042.45|2041.95|532
1646785500000|2022-03-09 00:25:00|2042.73|2042.23|2039.84|2039.34|2043.16|2042.66|2039.4|2038.9|724
1646785800000|2022-03-09 00:30:00|2039.82|2039.32|2038.74|2038.24|2041.24|2040.74|2036.56|2036.06|858
1646786100000|2022-03-09 00:35:00|2038.73|2038.23|2039.88|2039.38|2040.62|2040.12|2035.41|2034.91|983
1646786400000|2022-03-09 00:40:00|2039.83|2039.33|2038.81|2038.31|2040.45|2039.95|2037.92|2037.42|638
1646786700000|2022-03-09 00:45:00|2038.82|2038.32|2040.73|2040.23|2041.03|2040.53|2038.81|2038.31|555
1646787000000|2022-03-09 00:50:00|2040.68|2040.18|2040.24|2039.74|2040.95|2040.45|2039.58|2039.08|691
1646787300000|2022-03-09 00:55:00|2040.23|2039.73|2038.99|2038.49|2040.66|2040.16|2038.58|2038.08|767
1646787600000|2022-03-09 01:00:00|2039.02|2038.52|2037.3|2036.8|2040.22|2039.72|2036.74|2036.24|1471
1646787900000|2022-03-09 01:05:00|2037.29|2036.79|2038.87|2038.37|2040.71|2040.21|2036.54|2036.04|1380
1646788200000|2022-03-09 01:10:00|2038.86|2038.36|2040.86|2040.36|2040.92|2040.42|2037.69|2037.19|1288
1646788500000|2022-03-09 01:15:00|2040.84|2040.34|2042.45|2041.95|2043.56|2043.06|2039.94|2039.44|1266
1646788800000|2022-03-09 01:20:00|2042.56|2042.06|2043.47|2042.97|2046.09|2045.59|2042.36|2041.86|1425
1646789100000|2022-03-09 01:25:00|2043.43|2042.93|2041.06|2040.56|2044.13|2043.63|2040.66|2040.16|1187
1646789400000|2022-03-09 01:30:00|2041.11|2040.61|2041.21|2040.71|2042.57|2042.07|2040.24|2039.74|1345
1646789700000|2022-03-09 01:35:00|2041.2|2040.7|2040.22|2039.72|2041.2|2040.7|2039.53|2039.03|1204
1646790000000|2022-03-09 01:40:00|2040.24|2039.74|2038.41|2037.91|2041.2|2040.7|2037.78|2037.28|1164
1646790300000|2022-03-09 01:45:00|2038.46|2037.96|2040.49|2039.99|2040.55|2040.05|2038.23|2037.73|1121
1646790600000|2022-03-09 01:50:00|2040.48|2039.98|2040.06|2039.56|2041.13|2040.63|2039.25|2038.75|1090
1646790900000|2022-03-09 01:55:00|2040.05|2039.55|2042.23|2041.73|2043.2|2042.7|2039.83|2039.41|1100
1646791200000|2022-03-09 02:00:00|2042.27|2041.77|2042.42|2041.92|2044.22|2043.72|2041.42|2040.92|1241
1646791500000|2022-03-09 02:05:00|2042.35|2041.85|2044.1|2043.6|2044.17|2043.67|2040.71|2040.21|1197
1646791800000|2022-03-09 02:10:00|2044|2043.5|2045.18|2044.68|2047.14|2046.64|2043.86|2043.36|1108
1646792100000|2022-03-09 02:15:00|2045.2|2044.7|2046.35|2045.85|2047.52|2047.02|2045.16|2044.66|945
1646792400000|2022-03-09 02:20:00|2046.34|2045.84|2047.78|2047.48|2048.27|2047.77|2046.22|2045.72|1032
1646792700000|2022-03-09 02:25:00|2047.81|2047.51|2049.19|2048.69|2049.29|2048.79|2047.53|2047.03|1053
1646793000000|2022-03-09 02:30:00|2049.21|2048.71|2047.52|2047.02|2050.6|2050.1|2047.15|2046.65|1235
1646793300000|2022-03-09 02:35:00|2047.51|2047.01|2049.97|2049.47|2050.46|2049.96|2046.47|2045.97|1093
1646793600000|2022-03-09 02:40:00|2049.98|2049.48|2050.67|2050.17|2051.38|2050.88|2049.37|2048.87|1126
1646793900000|2022-03-09 02:45:00|2050.66|2050.16|2050.74|2050.24|2050.83|2050.33|2048.89|2048.39|1035
1646794200000|2022-03-09 02:50:00|2050.76|2050.26|2052.01|2051.51|2055.53|2055.16|2050.48|2049.98|1442
1646794500000|2022-03-09 02:55:00|2052.02|2051.52|2052.98|2052.48|2054.61|2054.11|2051.51|2051.01|1203
1646794800000|2022-03-09 03:00:00|2052.99|2052.49|2051.59|2051.09|2053.01|2052.51|2050.83|2050.33|939
1646795100000|2022-03-09 03:05:00|2051.6|2051.1|2053.67|2053.17|2054.33|2053.83|2050.67|2050.17|1115
1646795400000|2022-03-09 03:10:00|2053.68|2053.18|2054.5|2054|2054.83|2054.33|2053.18|2052.68|997
1646795700000|2022-03-09 03:15:00|2054.57|2054.07|2053.96|2053.46|2055.5|2055|2052.29|2051.79|1161
1646796000000|2022-03-09 03:20:00|2053.97|2053.47|2055.3|2054.8|2056.22|2055.72|2053.6|2053.1|1044
1646796300000|2022-03-09 03:25:00|2055.38|2054.88|2054.71|2054.21|2055.77|2055.27|2053.56|2053.09|1057
1646796600000|2022-03-09 03:30:00|2054.73|2054.23|2053.31|2052.81|2055.49|2054.99|2053.07|2052.57|928
1646796900000|2022-03-09 03:35:00|2053.3|2052.8|2055.72|2055.22|2055.76|2055.26|2052.87|2052.37|1100
1646797200000|2022-03-09 03:40:00|2055.76|2055.26|2057.14|2056.64|2057.8|2057.3|2055.59|2055.09|916
1646797500000|2022-03-09 03:45:00|2057.13|2056.63|2056.8|2056.3|2057.47|2056.97|2055.97|2055.47|834
1646797800000|2022-03-09 03:50:00|2056.81|2056.31|2055.75|2055.25|2057.07|2056.57|2054.79|2054.29|774
1646798100000|2022-03-09 03:55:00|2055.74|2055.24|2057.3|2056.8|2057.87|2057.37|2055.44|2054.94|890
1646798400000|2022-03-09 04:00:00|2057.31|2056.81|2056.43|2055.93|2057.83|2057.33|2055.71|2055.21|965
1646798700000|2022-03-09 04:05:00|2056.45|2055.95|2056.2|2055.7|2056.7|2056.2|2055.45|2054.95|655
1646799000000|2022-03-09 04:10:00|2056.15|2055.65|2056.05|2055.55|2057.01|2056.51|2055.2|2054.7|779
1646799300000|2022-03-09 04:15:00|2056.04|2055.54|2056.66|2056.16|2057.36|2056.86|2055.47|2054.97|596
1646799600000|2022-03-09 04:20:00|2056.65|2056.15|2057.25|2056.75|2059.47|2058.97|2056.19|2055.69|1029
1646799900000|2022-03-09 04:25:00|2057.2|2056.7|2054.2|2053.7|2057.55|2057.05|2053.97|2053.47|898
1646800200000|2022-03-09 04:30:00|2054.21|2053.71|2053.51|2053.01|2054.54|2054.17|2053.43|2052.93|902
1646800500000|2022-03-09 04:35:00|2053.5|2053|2052.75|2052.25|2053.75|2053.25|2052.52|2052.02|671
1646800800000|2022-03-09 04:40:00|2052.73|2052.23|2053.05|2052.55|2053.66|2053.16|2052.11|2051.61|731
1646801100000|2022-03-09 04:45:00|2053.08|2052.58|2052.68|2052.18|2053.98|2053.48|2052.68|2052.18|491
1646801400000|2022-03-09 04:50:00|2052.67|2052.17|2052.23|2051.73|2053.33|2052.83|2051.58|2051.21|589
1646801700000|2022-03-09 04:55:00|2052.22|2051.72|2052.05|2051.55|2052.63|2052.13|2051.67|2051.17|597
1646802000000|2022-03-09 05:00:00|2052.03|2051.53|2053.83|2053.33|2053.87|2053.37|2052.03|2051.53|714
1646802300000|2022-03-09 05:05:00|2053.82|2053.32|2055.87|2055.37|2055.92|2055.42|2052.54|2052.05|854
1646802600000|2022-03-09 05:10:00|2055.86|2055.36|2056.75|2056.25|2057.01|2056.51|2055.77|2055.27|658
1646802900000|2022-03-09 05:15:00|2056.74|2056.24|2056.41|2055.91|2057.62|2057.12|2056.41|2055.91|663
1646803200000|2022-03-09 05:20:00|2056.4|2055.9|2056.72|2056.22|2057.55|2057.05|2054.99|2054.49|788
1646803500000|2022-03-09 05:25:00|2056.71|2056.21|2055.45|2054.95|2056.75|2056.25|2055.14|2054.64|880
1646803800000|2022-03-09 05:30:00|2055.54|2055.04|2055.67|2055.37|2056.73|2056.23|2053.71|2053.28|1338
1646804100000|2022-03-09 05:35:00|2055.69|2055.39|2056.89|2056.39|2057.04|2056.54|2054.69|2054.19|1240
1646804400000|2022-03-09 05:40:00|2056.9|2056.4|2054.47|2053.97|2056.99|2056.49|2054.16|2053.66|1252
1646804700000|2022-03-09 05:45:00|2054.48|2053.98|2054.24|2053.74|2055.87|2055.41|2054.01|2053.51|1152
1646805000000|2022-03-09 05:50:00|2054.22|2053.72|2047.59|2047.09|2054.22|2053.72|2045.24|2044.74|1633
1646805300000|2022-03-09 05:55:00|2047.58|2047.08|2048.5|2048|2048.7|2048.2|2045.83|2045.33|1348
1646805600000|2022-03-09 06:00:00|2048.36|2047.86|2050.02|2049.52|2050.26|2049.76|2047.86|2047.36|1088
1646805900000|2022-03-09 06:05:00|2050.01|2049.51|2049.92|2049.42|2050.45|2049.95|2048.51|2048.01|948
1646806200000|2022-03-09 06:10:00|2049.91|2049.41|2049.55|2049.05|2049.96|2049.46|2048.62|2048.12|779
1646806500000|2022-03-09 06:15:00|2049.69|2049.19|2051.76|2051.26|2052.27|2051.77|2049.62|2049.12|1074
1646806800000|2022-03-09 06:20:00|2051.77|2051.27|2050.14|2049.64|2051.78|2051.28|2050.08|2049.58|852
1646807100000|2022-03-09 06:25:00|2050.12|2049.62|2049.29|2048.79|2050.45|2049.95|2049.05|2048.55|1016
1646807400000|2022-03-09 06:30:00|2049.28|2048.78|2052.06|2051.56|2052.24|2051.74|2048.99|2048.49|996
1646807700000|2022-03-09 06:35:00|2051.99|2051.49|2049.52|2049.02|2052.63|2052.13|2049.27|2048.77|1054
1646808000000|2022-03-09 06:40:00|2049.53|2049.03|2051.62|2051.12|2052.14|2051.64|2049.5|2049|886
1646808300000|2022-03-09 06:45:00|2051.64|2051.14|2051.4|2050.9|2051.78|2051.28|2049.96|2049.46|913
1646808600000|2022-03-09 06:50:00|2051.41|2050.91|2052.2|2051.7|2052.87|2052.37|2050.04|2049.54|1199
1646808900000|2022-03-09 06:55:00|2052.18|2051.68|2049.57|2049.07|2052.57|2052.07|2048.76|2048.26|1118
1646809200000|2022-03-09 07:00:00|2049.61|2049.11|2046.45|2045.95|2050.4|2049.95|2046.32|2045.82|1350
1646809500000|2022-03-09 07:05:00|2046.5|2046|2046.03|2045.53|2046.65|2046.15|2045.06|2044.56|1236
1646809800000|2022-03-09 07:10:00|2045.99|2045.49|2045.69|2045.19|2046.44|2045.94|2043.57|2043.07|1187
1646810100000|2022-03-09 07:15:00|2045.7|2045.2|2048.68|2048.18|2048.94|2048.44|2045.59|2045.09|1199
1646810400000|2022-03-09 07:20:00|2048.88|2048.38|2046.68|2046.18|2049.24|2048.74|2046.02|2045.52|1286
1646810700000|2022-03-09 07:25:00|2046.65|2046.15|2041.85|2041.35|2046.96|2046.46|2041.76|2041.26|1401
1646811000000|2022-03-09 07:30:00|2041.86|2041.36|2040.72|2040.22|2043.94|2043.44|2038.59|2038.13|1528
1646811300000|2022-03-09 07:35:00|2040.74|2040.24|2041.7|2041.2|2042.86|2042.36|2040.5|2040|1270
1646811600000|2022-03-09 07:40:00|2041.62|2041.12|2043.4|2042.9|2043.45|2043.05|2040.22|2039.72|1290
1646811900000|2022-03-09 07:45:00|2043.37|2042.87|2043.98|2043.48|2045.84|2045.34|2043.19|2042.85|1296
1646812200000|2022-03-09 07:50:00|2043.94|2043.44|2045.37|2044.87|2045.82|2045.32|2043.86|2043.36|1039
1646812500000|2022-03-09 07:55:00|2045.36|2044.86|2046.21|2045.71|2046.24|2045.74|2043.63|2043.13|1156
1646812800000|2022-03-09 08:00:00|2046.09|2045.59|2046.49|2045.99|2046.49|2045.99|2043.85|2043.46|1332
1646813100000|2022-03-09 08:05:00|2046.52|2046.02|2045.27|2044.77|2047.89|2047.39|2044.49|2043.99|1336
1646813400000|2022-03-09 08:10:00|2045.21|2044.71|2044.37|2043.87|2046.03|2045.53|2043.53|2043.03|1343
1646813700000|2022-03-09 08:15:00|2044.38|2043.88|2045.34|2044.84|2045.9|2045.4|2044.27|2043.77|1316
1646814000000|2022-03-09 08:20:00|2045.35|2044.85|2045.27|2044.77|2045.46|2044.96|2043.85|2043.35|1242
1646814300000|2022-03-09 08:25:00|2045.25|2044.75|2047.33|2046.83|2047.59|2047.09|2045.15|2044.65|1140
1646814600000|2022-03-09 08:30:00|2047.32|2046.82|2046.74|2046.24|2048.64|2048.14|2045.39|2044.89|1338
1646814900000|2022-03-09 08:35:00|2046.72|2046.22|2049.3|2048.8|2049.58|2049.28|2046.25|2045.75|1187
1646815200000|2022-03-09 08:40:00|2049.29|2048.79|2047.12|2046.62|2049.41|2048.91|2046.88|2046.38|1189
1646815500000|2022-03-09 08:45:00|2047.16|2046.66|2046.87|2046.37|2048.23|2047.73|2045.74|2045.35|1083
1646815800000|2022-03-09 08:50:00|2046.86|2046.36|2044.65|2044.15|2046.94|2046.44|2043.95|2043.45|1378
1646816100000|2022-03-09 08:55:00|2044.64|2044.14|2042.58|2042.08|2045.34|2044.84|2042.46|2041.96|1093
1646816400000|2022-03-09 09:00:00|2042.57|2042.07|2035.21|2034.71|2042.74|2042.24|2035.02|2034.61|1652
1646816700000|2022-03-09 09:05:00|2035.3|2034.8|2031.04|2030.54|2035.95|2035.45|2031.04|2030.54|1600
1646817000000|2022-03-09 09:10:00|2030.91|2030.41|2035.4|2034.9|2036.14|2035.64|2030.91|2030.41|1446
1646817300000|2022-03-09 09:15:00|2035.45|2034.95|2029.39|2028.89|2035.66|2035.16|2029.35|2028.85|1378
1646817600000|2022-03-09 09:20:00|2029.43|2028.93|2028.1|2027.6|2030.71|2030.21|2027.38|2026.88|1476
1646817900000|2022-03-09 09:25:00|2028.14|2027.64|2025.01|2024.51|2029.53|2029.03|2024.78|2024.28|1501
1646818200000|2022-03-09 09:30:00|2025.04|2024.54|2027.19|2026.69|2030.75|2030.25|2024.89|2024.39|1628
1646818500000|2022-03-09 09:35:00|2026.9|2026.4|2023.56|2023.06|2029.37|2028.87|2023.54|2023.04|1602
1646818800000|2022-03-09 09:40:00|2023.53|2023.03|2023.84|2023.34|2028.36|2027.86|2021.7|2021.2|1646
1646819100000|2022-03-09 09:45:00|2023.79|2023.29|2021.9|2021.4|2026.81|2026.31|2021.58|2021.14|1659
1646819400000|2022-03-09 09:50:00|2021.82|2021.32|2018.33|2017.83|2022.35|2021.85|2015.09|2014.59|1776
1646819700000|2022-03-09 09:55:00|2018.27|2017.77|2018.21|2017.71|2019.36|2018.86|2016.29|2015.79|1485
1646820000000|2022-03-09 10:00:00|2018.23|2017.73|2012.29|2011.79|2018.4|2017.9|2010.29|2009.93|1736
1646820300000|2022-03-09 10:05:00|2012.01|2011.51|2009.3|2008.8|2012.77|2012.27|2004.57|2004.07|1831
1646820600000|2022-03-09 10:10:00|2009.39|2008.89|2010.5|2010|2011.15|2010.65|2007.96|2007.46|1702
1646820900000|2022-03-09 10:15:00|2010.44|2009.94|2017.66|2017.16|2018.34|2017.84|2009.03|2008.62|1727
1646821200000|2022-03-09 10:20:00|2017.9|2017.4|2015.56|2015.06|2019.12|2018.64|2015.41|2014.91|1610
1646821500000|2022-03-09 10:25:00|2015.81|2015.31|2014.61|2014.11|2017.23|2016.73|2013.03|2012.53|1444
1646821800000|2022-03-09 10:30:00|2014.62|2014.12|2017.71|2017.21|2019.5|2019|2014.61|2014.11|1542
1646822100000|2022-03-09 10:35:00|2017.74|2017.24|2017.4|2016.9|2018.57|2018.07|2015.57|2015.07|1251
1646822400000|2022-03-09 10:40:00|2017.43|2016.93|2015.48|2014.98|2017.43|2016.93|2013.87|2013.37|1202
1646822700000|2022-03-09 10:45:00|2015.5|2015|2014.04|2013.54|2016.11|2015.61|2013.81|2013.31|1297
1646823000000|2022-03-09 10:50:00|2014.08|2013.58|2013.02|2012.52|2015.67|2015.17|2012.22|2011.72|1373
1646823300000|2022-03-09 10:55:00|2013.01|2012.51|2015.06|2014.56|2016.07|2015.57|2011.85|2011.41|1365
1646823600000|2022-03-09 11:00:00|2014.99|2014.49|2011.74|2011.24|2015.4|2014.9|2010.75|2010.25|1157
1646823900000|2022-03-09 11:05:00|2011.79|2011.29|2009.39|2008.89|2012.21|2011.71|2008.14|2007.64|1191
1646824200000|2022-03-09 11:10:00|2009.43|2008.93|2012.26|2011.76|2014.82|2014.32|2008.53|2008.03|1620
1646824500000|2022-03-09 11:15:00|2012.31|2011.81|2014.23|2013.73|2015.03|2014.53|2011.6|2011.1|1436
1646824800000|2022-03-09 11:20:00|2014.24|2013.74|2013.9|2013.4|2014.94|2014.44|2011.24|2010.74|1427
1646825100000|2022-03-09 11:25:00|2013.91|2013.41|2014.94|2014.44|2015.15|2014.65|2010.38|2009.88|1586
1646825400000|2022-03-09 11:30:00|2015|2014.5|2015.09|2014.59|2015.8|2015.3|2011.95|2011.45|1553
1646825700000|2022-03-09 11:35:00|2015.1|2014.6|2012.16|2011.66|2015.41|2014.91|2012.1|2011.6|1296
1646826000000|2022-03-09 11:40:00|2012.15|2011.65|2014.27|2013.77|2016.16|2015.66|2010.56|2010.06|1453
1646826300000|2022-03-09 11:45:00|2014.24|2013.74|2015.11|2014.61|2016.93|2016.43|2013.82|2013.32|1361
1646826600000|2022-03-09 11:50:00|2015.07|2014.57|2013.23|2012.73|2015.94|2015.44|2013.17|2012.67|1068
1646826900000|2022-03-09 11:55:00|2013.21|2012.71|2011.99|2011.49|2014.35|2013.85|2011.38|2010.88|1204
1646827200000|2022-03-09 12:00:00|2012.04|2011.54|2013.3|2012.8|2013.36|2012.86|2009.98|2009.48|1617
1646827500000|2022-03-09 12:05:00|2013.31|2012.81|2013.51|2013.01|2014.57|2014.07|2011.24|2010.74|1396
1646827800000|2022-03-09 12:10:00|2013.49|2012.99|2015.05|2014.55|2015.41|2014.91|2012.72|2012.22|1196
1646828100000|2022-03-09 12:15:00|2015.04|2014.54|2015.58|2015.08|2016.06|2015.56|2014.37|2013.87|1479
1646828400000|2022-03-09 12:20:00|2015.61|2015.11|2016.58|2016.28|2018.54|2018.04|2014.76|2014.26|1384
1646828700000|2022-03-09 12:25:00|2016.48|2016.18|2016.79|2016.29|2017.76|2017.26|2015.97|2015.57|1059
1646829000000|2022-03-09 12:30:00|2016.84|2016.34|2019.15|2018.65|2019.57|2019.07|2016.57|2016.09|1197
1646829300000|2022-03-09 12:35:00|2019.14|2018.64|2020.91|2020.41|2021.05|2020.55|2018.66|2018.16|1268
1646829600000|2022-03-09 12:40:00|2020.92|2020.42|2018.63|2018.13|2021.71|2021.22|2018.37|2018.05|1245
1646829900000|2022-03-09 12:45:00|2018.64|2018.14|2019.83|2019.33|2020.03|2019.56|2017.7|2017.26|1151
1646830200000|2022-03-09 12:50:00|2019.78|2019.28|2014.5|2014.2|2019.78|2019.28|2014.11|2013.81|1369
1646830500000|2022-03-09 12:55:00|2014.53|2014.23|2009.67|2009.17|2014.83|2014.53|2009.57|2009.07|1501
1646830800000|2022-03-09 13:00:00|2009.66|2009.16|2002.43|2001.93|2009.84|2009.34|2001.15|2000.77|2003
1646831100000|2022-03-09 13:05:00|2002.3|2001.8|2006.04|2005.54|2008.84|2008.34|2002.14|2001.64|1901
1646831400000|2022-03-09 13:10:00|2006.07|2005.57|2008.33|2007.83|2008.43|2007.93|2005.04|2004.54|1701
1646831700000|2022-03-09 13:15:00|2008.15|2007.65|2004.33|2003.83|2008.18|2007.68|2003.45|2002.95|1639
1646832000000|2022-03-09 13:20:00|2003.86|2003.36|1999.71|1999.21|2005.19|2004.69|1999.68|1999.18|1823
1646832300000|2022-03-09 13:25:00|1999.62|1999.12|1998.64|1998.14|2000.06|1999.56|1990.77|1990.27|2058
1646832600000|2022-03-09 13:30:00|1998.58|1998.08|1994.76|1994.26|1999.31|1998.81|1992.96|1992.46|2029
1646832900000|2022-03-09 13:35:00|1994.78|1994.28|1995.79|1995.29|1998.29|1997.79|1992.35|1991.85|1740
1646833200000|2022-03-09 13:40:00|1995.76|1995.26|1997.24|1996.74|1999.25|1998.75|1995.69|1995.19|1718
1646833500000|2022-03-09 13:45:00|1997.23|1996.73|1993.44|1992.94|1997.88|1997.38|1992.98|1992.48|1476
1646833800000|2022-03-09 13:50:00|1993.47|1992.97|1986.64|1986.14|1993.56|1993.06|1986.55|1986.05|1939
1646834100000|2022-03-09 13:55:00|1986.69|1986.19|1990.1|1989.6|1990.1|1989.8|1985.44|1984.94|1762
1646834400000|2022-03-09 14:00:00|1990.21|1989.71|1990.48|1989.98|1991.56|1991.06|1987.77|1987.27|1850
1646834700000|2022-03-09 14:05:00|1990.44|1989.94|1977.75|1977.25|1990.49|1989.99|1976.46|1975.96|1940
1646835000000|2022-03-09 14:10:00|1977.78|1977.28|1991.09|1990.59|1991.59|1991.09|1977.47|1976.97|2143
1646835300000|2022-03-09 14:15:00|1991.03|1990.53|1994.57|1994.07|1998.08|1997.58|1990.99|1990.49|1985
1646835600000|2022-03-09 14:20:00|1994.47|1993.97|1990.4|1989.9|1994.78|1994.28|1989.87|1989.37|1765
1646835900000|2022-03-09 14:25:00|1990.42|1989.92|1992.97|1992.47|1993.39|1992.89|1990.1|1989.6|1595
1646836200000|2022-03-09 14:30:00|1992.9|1992.4|1991.94|1991.44|1994.61|1994.11|1987.83|1987.33|2075
1646836500000|2022-03-09 14:35:00|1991.87|1991.37|1987.5|1987|1992.11|1991.61|1985.13|1984.63|1211
1646836800000|2022-03-09 14:40:00|1987.38|1986.88|1989.7|1989.2|1990.51|1990.01|1985.19|1984.69|1209
1646837100000|2022-03-09 14:45:00|1989.71|1989.21|1985.21|1984.71|1989.71|1989.33|1982.17|1981.67|1199
1646837400000|2022-03-09 14:50:00|1985.16|1984.66|1989.89|1989.39|1992.69|1992.19|1984.84|1984.34|1167
1646837700000|2022-03-09 14:55:00|1989.81|1989.31|1987.07|1986.57|1992.5|1992|1986.64|1986.14|1171
1646838000000|2022-03-09 15:00:00|1987|1986.5|1991.2|1990.7|1991.9|1991.4|1986.15|1985.65|1119
1646838300000|2022-03-09 15:05:00|1991.17|1990.67|1991.42|1990.92|1994.11|1993.61|1989.42|1988.92|1072
1646838600000|2022-03-09 15:10:00|1991.39|1990.89|1993.38|1992.88|1993.72|1993.22|1989.92|1989.42|1053
1646838900000|2022-03-09 15:15:00|1993.36|1992.86|1995.54|1995.04|1997.21|1996.71|1991.83|1991.33|1146
1646839200000|2022-03-09 15:20:00|1995.51|1995.01|1993.59|1993.09|1997.24|1996.74|1993.51|1993.01|1021
1646839500000|2022-03-09 15:25:00|1993.63|1993.13|1994.13|1993.63|1995.58|1995.08|1992.1|1991.6|1046
1646839800000|2022-03-09 15:30:00|1994.14|1993.64|1995.04|1994.54|1996.32|1995.82|1993.82|1993.47|1075
1646840100000|2022-03-09 15:35:00|1995.06|1994.56|1994.64|1994.14|1997.96|1997.46|1994.48|1994.09|1016
1646840400000|2022-03-09 15:40:00|1994.65|1994.15|1996.03|1995.53|1996.54|1996.04|1994.17|1993.87|1046
1646840700000|2022-03-09 15:45:00|1995.8|1995.3|1994.53|1994.03|1996.26|1995.76|1994.28|1993.84|967
1646841000000|2022-03-09 15:50:00|1994.54|1994.04|1994.41|1993.91|1996.48|1995.98|1994.25|1993.75|974
1646841300000|2022-03-09 15:55:00|1994.43|1993.93|1996.33|1995.83|1997.59|1997.09|1993.67|1993.37|1007
1646841600000|2022-03-09 16:00:00|1996.35|1995.85|1995.54|1995.04|1996.52|1996.13|1992.18|1991.7|1099
1646841900000|2022-03-09 16:05:00|1995.61|1995.11|1998.16|1997.66|1999.88|1999.38|1993.09|1992.75|1052
1646842200000|2022-03-09 16:10:00|1998.26|1997.76|2004.75|2004.25|2004.85|2004.35|1997.67|1997.17|1533
1646842500000|2022-03-09 16:15:00|2004.72|2004.22|2001.55|2001.05|2005.68|2005.18|1998.47|1997.97|1769
1646842800000|2022-03-09 16:20:00|2001.56|2001.06|2002.3|2001.8|2002.44|2001.94|1999.64|1999.28|1521
1646843100000|2022-03-09 16:25:00|2002.24|2001.74|2002.58|2002.08|2005.87|2005.37|2002.24|2001.74|1618
1646843400000|2022-03-09 16:30:00|2002.64|2002.14|1999.97|1999.47|2003.52|2003.02|1999.88|1999.38|1633
1646843700000|2022-03-09 16:35:00|1999.96|1999.46|2001.95|2001.45|2002.2|2001.7|1999.16|1998.66|1622
1646844000000|2022-03-09 16:40:00|2002.41|2002.11|2004.32|2003.82|2004.86|2004.36|2000.74|2000.24|1619
1646844300000|2022-03-09 16:45:00|2004.34|2003.84|2001.07|2000.57|2005.29|2004.79|2000.93|2000.43|1506
1646844600000|2022-03-09 16:50:00|2001.3|2000.8|2002.56|2002.06|2003.27|2002.77|2000.87|2000.37|1526
1646844900000|2022-03-09 16:55:00|2002.53|2002.03|2001.73|2001.23|2003.26|2002.76|2001.31|2000.81|1387
1646845200000|2022-03-09 17:00:00|2001.74|2001.24|2003.29|2002.79|2003.51|2003.01|2001.46|2000.98|1366
1646845500000|2022-03-09 17:05:00|2003.28|2002.78|1999.8|1999.3|2003.54|2003.04|1999.65|1999.15|1411
1646845800000|2022-03-09 17:10:00|1999.81|1999.31|1996.16|1995.66|1999.82|1999.32|1993.26|1992.76|1628
1646846100000|2022-03-09 17:15:00|1996.17|1995.67|1994.06|1993.56|1996.58|1996.08|1993.65|1993.15|1279
1646846400000|2022-03-09 17:20:00|1994.07|1993.57|1991.8|1991.3|1994.5|1994|1990.13|1989.63|1645
1646846700000|2022-03-09 17:25:00|1991.71|1991.21|1994.15|1993.65|1994.28|1993.78|1989.34|1988.84|1674
1646847000000|2022-03-09 17:30:00|1994.13|1993.63|1987.54|1987.04|1994.13|1993.63|1987.16|1986.66|1655
1646847300000|2022-03-09 17:35:00|1987.55|1987.05|1988.68|1988.18|1990.05|1989.55|1985.14|1984.64|1816
1646847600000|2022-03-09 17:40:00|1988.63|1988.13|1984.92|1984.42|1989.63|1989.13|1984.82|1984.32|1641
1646847900000|2022-03-09 17:45:00|1984.94|1984.44|1986.97|1986.47|1988.13|1987.63|1983.85|1983.35|1560
1646848200000|2022-03-09 17:50:00|1987.06|1986.56|1987.05|1986.55|1988.74|1988.24|1985.51|1985.01|1442
1646848500000|2022-03-09 17:55:00|1987.06|1986.56|1985.92|1985.42|1987.19|1986.69|1985.1|1984.6|1451
1646848800000|2022-03-09 18:00:00|1985.91|1985.41|1989.17|1988.67|1989.39|1988.89|1984.51|1984.01|1654
1646849100000|2022-03-09 18:05:00|1989.12|1988.62|1988.08|1987.58|1989.19|1988.69|1986.43|1985.93|1418
1646849400000|2022-03-09 18:10:00|1987.87|1987.37|1988.64|1988.14|1988.67|1988.17|1986.06|1985.56|1427
1646849700000|2022-03-09 18:15:00|1988.65|1988.15|1985.02|1984.52|1988.94|1988.44|1982.48|1981.98|1638
1646850000000|2022-03-09 18:20:00|1985.03|1984.53|1985.3|1984.8|1986.41|1985.91|1983.03|1982.53|1701
1646850300000|2022-03-09 18:25:00|1985.28|1984.78|1984.46|1983.96|1986.26|1985.76|1982.89|1982.39|1713
1646850600000|2022-03-09 18:30:00|1984.45|1983.95|1986.07|1985.57|1986.45|1985.95|1984.1|1983.6|1517
1646850900000|2022-03-09 18:35:00|1986.05|1985.55|1983.64|1983.14|1986.96|1986.46|1982.31|1981.81|1473
1646851200000|2022-03-09 18:40:00|1983.62|1983.12|1985.74|1985.24|1986.5|1986|1983|1982.5|1485
1646851500000|2022-03-09 18:45:00|1985.75|1985.25|1986.89|1986.39|1987.78|1987.28|1984.92|1984.42|1398
1646851800000|2022-03-09 18:50:00|1986.8|1986.3|1984.13|1983.63|1986.8|1986.3|1983.79|1983.29|1160
1646852100000|2022-03-09 18:55:00|1984.15|1983.65|1983.96|1983.46|1985.74|1985.24|1981.02|1980.52|1368
1646852400000|2022-03-09 19:00:00|1983.75|1983.25|1982.7|1982.2|1984.15|1983.65|1982.32|1981.82|1205
1646852700000|2022-03-09 19:05:00|1982.67|1982.17|1981|1980.5|1983.28|1982.78|1980.33|1979.83|1402
1646853000000|2022-03-09 19:10:00|1981.02|1980.52|1982.36|1981.86|1983.32|1982.82|1980.83|1980.33|1153
1646853300000|2022-03-09 19:15:00|1982.38|1981.88|1983.08|1982.58|1984.96|1984.46|1982.28|1981.78|1207
1646853600000|2022-03-09 19:20:00|1983.09|1982.59|1985.85|1985.35|1985.98|1985.48|1982.97|1982.47|1335
1646853900000|2022-03-09 19:25:00|1985.89|1985.39|1983.98|1983.48|1985.95|1985.45|1983.3|1982.8|1145
1646854200000|2022-03-09 19:30:00|1983.97|1983.47|1981.25|1980.75|1984.09|1983.59|1979.89|1979.39|1302
1646854500000|2022-03-09 19:35:00|1981.23|1980.73|1982.66|1982.16|1983.49|1982.99|1981.23|1980.73|1132
1646854800000|2022-03-09 19:40:00|1982.65|1982.15|1985.09|1984.59|1985.4|1984.9|1982.43|1981.93|1100
1646855100000|2022-03-09 19:45:00|1985.11|1984.61|1990.07|1989.57|1990.39|1989.89|1985.02|1984.52|1247
1646855400000|2022-03-09 19:50:00|1990.17|1989.67|1986.93|1986.43|1990.36|1989.86|1985.36|1984.86|1264
1646855700000|2022-03-09 19:55:00|1986.94|1986.44|1989.94|1989.44|1990.91|1990.41|1985.92|1985.42|1378
1646856000000|2022-03-09 20:00:00|1989.89|1989.39|1989.12|1988.62|1992.91|1992.41|1988.77|1988.27|1312
1646856300000|2022-03-09 20:05:00|1989.15|1988.65|1991.61|1991.11|1991.74|1991.24|1987.22|1986.72|1203
1646856600000|2022-03-09 20:10:00|1991.64|1991.14|1992.79|1992.29|1992.96|1992.46|1990.44|1989.94|1085
1646856900000|2022-03-09 20:15:00|1992.8|1992.3|1994.28|1993.78|1995.18|1994.68|1992.53|1992.03|1094
1646857200000|2022-03-09 20:20:00|1994.3|1993.8|1994.69|1994.19|1995.3|1994.8|1994.2|1993.7|932
1646857500000|2022-03-09 20:25:00|1994.75|1994.25|1994.78|1994.28|1996.02|1995.52|1994.45|1993.98|877
1646857800000|2022-03-09 20:30:00|1994.72|1994.22|1990.17|1989.67|1995.52|1995.02|1989.92|1989.45|1211
1646858100000|2022-03-09 20:35:00|1990.18|1989.68|1991.83|1991.33|1991.92|1991.42|1989.36|1988.86|1099
1646858400000|2022-03-09 20:40:00|1991.84|1991.34|1992.78|1992.28|1994.31|1993.81|1990.97|1990.47|1176
1646858700000|2022-03-09 20:45:00|1992.77|1992.27|1991.67|1991.17|1994.15|1993.65|1990.99|1990.49|1211
1646859000000|2022-03-09 20:50:00|1991.68|1991.18|1992.39|1991.89|1992.96|1992.46|1990.35|1989.85|1339
1646859300000|2022-03-09 20:55:00|1992.42|1991.92|1991.44|1990.94|1995.4|1994.9|1991.37|1990.87|1427
1646859600000|2022-03-09 21:00:00|1991.55|1991.05|1993.1|1992.6|1994.07|1993.57|1991.55|1991.05|893
1646859900000|2022-03-09 21:05:00|1993.12|1992.62|1992.78|1992.28|1993.5|1993|1992.55|1992.05|637
1646860200000|2022-03-09 21:10:00|1992.8|1992.3|1992.81|1992.31|1993.06|1992.56|1992.04|1991.54|659
1646860500000|2022-03-09 21:15:00|1992.82|1992.32|1994.49|1993.99|1994.98|1994.61|1991.68|1991.18|781
1646860800000|2022-03-09 21:20:00|1994.45|1993.95|1996.19|1995.69|1999.57|1999.07|1993.74|1993.24|1120
1646861100000|2022-03-09 21:25:00|1996.17|1995.67|1995.11|1994.61|1996.37|1995.87|1994.64|1994.14|748
1646861400000|2022-03-09 21:30:00|1995.08|1994.58|1996.16|1995.66|1996.43|1995.93|1995.08|1994.58|339
1646861700000|2022-03-09 21:35:00|1996.13|1995.63|1994.25|1993.75|1996.22|1995.72|1993.8|1993.3|343
1646862000000|2022-03-09 21:40:00|1994.26|1993.76|1991.75|1991.25|1994.67|1994.17|1991.71|1991.21|660
1646862300000|2022-03-09 21:45:00|1991.77|1991.27|1992.23|1991.73|1992.23|1991.73|1990.16|1989.66|438
1646862600000|2022-03-09 21:50:00|1992.12|1991.62|1992.75|1992.25|1993.37|1992.87|1991.4|1990.9|563
1646862900000|2022-03-09 21:55:00|1992.7|1992.2|1991.79|1991.29|1993.02|1992.52|1991.73|1991.23|566
1646866800000|2022-03-09 23:00:00|1992.37|1990.18|1992.39|1991.89|1994.21|1993.52|1991.35|1989.64|680
1646867100000|2022-03-09 23:05:00|1992.08|1991.58|1992.07|1991.57|1993.72|1992.43|1990.66|1990.16|538
1646867400000|2022-03-09 23:10:00|1992.06|1991.56|1993.03|1992.53|1993.43|1992.93|1991.8|1991.3|463
1646867700000|2022-03-09 23:15:00|1993.02|1992.52|1992.43|1991.93|1993.59|1993.09|1992.37|1991.87|443
1646868000000|2022-03-09 23:20:00|1992.42|1991.92|1991.66|1991.16|1992.54|1992.04|1991.56|1991.06|456
1646868300000|2022-03-09 23:25:00|1991.67|1991.17|1992.03|1991.53|1992.62|1992.12|1991.12|1990.62|336
1646868600000|2022-03-09 23:30:00|1992.05|1991.55|1990.56|1990.06|1992.06|1991.56|1990.53|1990.03|597
1646868900000|2022-03-09 23:35:00|1990.54|1990.04|1990.44|1989.94|1991.11|1990.61|1990.25|1989.75|411
1646869200000|2022-03-09 23:40:00|1990.42|1989.92|1990.01|1989.51|1990.63|1990.13|1989.72|1989.22|405
1646869500000|2022-03-09 23:45:00|1990.02|1989.52|1992.16|1991.66|1992.17|1991.67|1989.65|1989.22|515
1646869800000|2022-03-09 23:50:00|1992.18|1991.68|1992.17|1991.67|1992.86|1992.36|1990.79|1990.29|603
1646870100000|2022-03-09 23:55:00|1992.2|1991.7|1990.2|1989.7|1992.22|1991.72|1990|1989.5|569
1646870400000|2022-03-10 00:00:00|1990.22|1989.72|1990.27|1989.77|1990.39|1989.89|1989.06|1988.56|758
1646870700000|2022-03-10 00:05:00|1990.26|1989.76|1989.19|1988.69|1990.26|1989.76|1988.96|1988.46|549
1646871000000|2022-03-10 00:10:00|1989.18|1988.68|1988.33|1987.83|1989.2|1988.7|1987.07|1986.57|666
1646871300000|2022-03-10 00:15:00|1988.35|1987.85|1988.75|1988.25|1989.48|1988.98|1988.34|1987.84|525
1646871600000|2022-03-10 00:20:00|1988.73|1988.23|1988.14|1987.64|1989.12|1988.62|1988.12|1987.62|335
1646871900000|2022-03-10 00:25:00|1988.17|1987.67|1985.94|1985.44|1988.54|1988.04|1985.54|1985.04|593
1646872200000|2022-03-10 00:30:00|1985.99|1985.49|1985.5|1985|1986.85|1986.35|1985.3|1984.8|571
1646872500000|2022-03-10 00:35:00|1985.48|1984.98|1984.34|1983.84|1985.94|1985.44|1983.3|1982.8|887
1646872800000|2022-03-10 00:40:00|1984.33|1983.83|1983.67|1983.17|1984.84|1984.34|1982.74|1982.24|646
1646873100000|2022-03-10 00:45:00|1983.69|1983.19|1983.19|1982.69|1983.88|1983.38|1982.7|1982.2|560
1646873400000|2022-03-10 00:50:00|1983.18|1982.68|1982.93|1982.43|1983.21|1982.71|1982.55|1982.05|565
1646873700000|2022-03-10 00:55:00|1982.88|1982.38|1984.01|1983.51|1984.02|1983.52|1982.26|1981.76|591
1646874000000|2022-03-10 01:00:00|1983.87|1983.37|1979.45|1978.95|1984.3|1983.8|1978.23|1977.73|1773
1646874300000|2022-03-10 01:05:00|1979.55|1979.05|1976.41|1975.91|1979.66|1979.16|1973.21|1972.71|1558
1646874600000|2022-03-10 01:10:00|1976.4|1975.9|1977.48|1976.98|1978.6|1978.1|1975.84|1975.34|1359
1646874900000|2022-03-10 01:15:00|1977.46|1976.96|1972.45|1971.95|1978.12|1977.62|1971.57|1971.07|1339
1646875200000|2022-03-10 01:20:00|1972.44|1971.94|1974.59|1974.09|1975.14|1974.64|1970.99|1970.49|1414
1646875500000|2022-03-10 01:25:00|1974.6|1974.1|1973.99|1973.49|1975.12|1974.62|1973.69|1973.19|1209
1646875800000|2022-03-10 01:30:00|1974.04|1973.54|1973.55|1973.05|1975.03|1974.53|1971.75|1971.25|1283
1646876100000|2022-03-10 01:35:00|1973.57|1973.07|1975.2|1974.7|1976.65|1976.15|1973.43|1972.93|1312
1646876400000|2022-03-10 01:40:00|1975.21|1974.71|1974.5|1974|1975.54|1975.04|1974.05|1973.55|1062
1646876700000|2022-03-10 01:45:00|1974.51|1974.01|1973.04|1972.54|1974.65|1974.15|1972.67|1972.17|1006
1646877000000|2022-03-10 01:50:00|1973.03|1972.53|1974.59|1974.09|1974.79|1974.29|1973.03|1972.53|966
1646877300000|2022-03-10 01:55:00|1974.62|1974.12|1974.99|1974.49|1976.21|1975.71|1974.49|1973.99|912
1646877600000|2022-03-10 02:00:00|1975|1974.5|1974.36|1973.86|1975.91|1975.41|1973.65|1973.15|1207
1646877900000|2022-03-10 02:05:00|1974.4|1973.9|1972.56|1972.06|1975.39|1974.89|1972.42|1971.92|1084
1646878200000|2022-03-10 02:10:00|1972.62|1972.12|1972.15|1971.65|1972.72|1972.22|1971.23|1970.73|983
1646878500000|2022-03-10 02:15:00|1972.17|1971.67|1971.58|1971.08|1972.26|1971.85|1971.44|1970.94|635
1646878800000|2022-03-10 02:20:00|1971.63|1971.13|1972.65|1972.15|1973.38|1972.88|1971.51|1971.01|691
1646879100000|2022-03-10 02:25:00|1972.66|1972.16|1973.86|1973.36|1974.32|1973.82|1972.65|1972.15|636
1646879400000|2022-03-10 02:30:00|1973.88|1973.38|1974.47|1973.97|1974.67|1974.17|1973.37|1972.87|750
1646879700000|2022-03-10 02:35:00|1974.48|1973.98|1975.48|1974.98|1975.98|1975.48|1974.4|1973.9|751
1646880000000|2022-03-10 02:40:00|1975.47|1974.97|1976.97|1976.47|1976.98|1976.48|1975.38|1974.88|840
1646880300000|2022-03-10 02:45:00|1976.96|1976.46|1975.1|1974.6|1977.02|1976.52|1974.59|1974.09|840
1646880600000|2022-03-10 02:50:00|1975.12|1974.62|1976.1|1975.6|1976.43|1975.93|1974.63|1974.13|729
1646880900000|2022-03-10 02:55:00|1976.09|1975.59|1975.03|1974.53|1976.4|1975.9|1974.81|1974.31|674
1646881200000|2022-03-10 03:00:00|1975.08|1974.58|1973.64|1973.14|1975.55|1975.05|1973.17|1972.67|816
1646881500000|2022-03-10 03:05:00|1973.63|1973.13|1973.96|1973.46|1974.8|1974.3|1973.6|1973.1|733
1646881800000|2022-03-10 03:10:00|1973.93|1973.43|1975.53|1975.03|1975.68|1975.18|1973.74|1973.24|782
1646882100000|2022-03-10 03:15:00|1975.52|1975.02|1975.99|1975.49|1976.12|1975.62|1974.57|1974.07|715
1646882400000|2022-03-10 03:20:00|1976|1975.5|1977.39|1976.89|1977.85|1977.35|1975.71|1975.21|795
1646882700000|2022-03-10 03:25:00|1977.38|1976.88|1976.87|1976.37|1977.46|1976.96|1976.31|1975.81|717
1646883000000|2022-03-10 03:30:00|1976.98|1976.48|1977.28|1976.78|1977.5|1977|1976.59|1976.09|506
1646883300000|2022-03-10 03:35:00|1977.29|1976.79|1978.1|1977.6|1978.52|1978.02|1977.27|1976.77|730
1646883600000|2022-03-10 03:40:00|1978.09|1977.59|1978.51|1978.01|1978.86|1978.36|1977.5|1977|674
1646883900000|2022-03-10 03:45:00|1978.5|1978|1978.53|1978.03|1979.49|1978.99|1978.33|1977.83|558
1646884200000|2022-03-10 03:50:00|1978.51|1978.01|1976.09|1975.59|1978.69|1978.19|1975.43|1974.93|681
1646884500000|2022-03-10 03:55:00|1976.11|1975.61|1976.74|1976.24|1977.09|1976.59|1976.04|1975.54|477
1646884800000|2022-03-10 04:00:00|1976.75|1976.25|1977.43|1976.93|1978.08|1977.58|1976.62|1976.12|543
1646885100000|2022-03-10 04:05:00|1977.33|1976.83|1977|1976.5|1977.61|1977.11|1976.19|1975.69|593
1646885400000|2022-03-10 04:10:00|1976.99|1976.49|1977.17|1976.67|1978.09|1977.59|1976.72|1976.22|582
1646885700000|2022-03-10 04:15:00|1977.23|1976.73|1976.72|1976.22|1977.23|1976.73|1975.89|1975.39|621
1646886000000|2022-03-10 04:20:00|1976.71|1976.21|1976.05|1975.55|1977.48|1976.98|1976.05|1975.55|825
1646886300000|2022-03-10 04:25:00|1976.12|1975.62|1977.11|1976.61|1977.59|1977.09|1975.91|1975.41|661
1646886600000|2022-03-10 04:30:00|1977.12|1976.62|1978.9|1978.4|1978.91|1978.41|1977.02|1976.52|533
1646886900000|2022-03-10 04:35:00|1978.87|1978.37|1979.65|1979.15|1979.95|1979.45|1978.32|1977.82|657
1646887200000|2022-03-10 04:40:00|1979.66|1979.16|1979.58|1979.08|1979.95|1979.45|1979.26|1978.76|513
1646887500000|2022-03-10 04:45:00|1979.57|1979.07|1979.24|1978.74|1979.96|1979.46|1979.1|1978.6|417
1646887800000|2022-03-10 04:50:00|1979.26|1978.76|1978.48|1977.98|1979.29|1978.79|1978.26|1977.76|516
1646888100000|2022-03-10 04:55:00|1978.49|1977.99|1978.15|1977.65|1978.51|1978.04|1978.06|1977.56|339
1646888400000|2022-03-10 05:00:00|1978.16|1977.66|1979.41|1978.91|1979.43|1978.93|1977.83|1977.33|546
1646888700000|2022-03-10 05:05:00|1979.42|1978.92|1979.06|1978.56|1979.56|1979.13|1978.09|1977.59|693
1646889000000|2022-03-10 05:10:00|1979.05|1978.55|1979.01|1978.51|1979.12|1978.62|1978.51|1978.01|435
1646889300000|2022-03-10 05:15:00|1978.99|1978.49|1977.98|1977.48|1978.99|1978.49|1977.62|1977.12|566
1646889600000|2022-03-10 05:20:00|1977.99|1977.49|1978.1|1977.6|1978.8|1978.3|1977.95|1977.45|452
1646889900000|2022-03-10 05:25:00|1978.15|1977.65|1978.19|1977.69|1978.6|1978.1|1977.98|1977.48|409
1646890200000|2022-03-10 05:30:00|1978.23|1977.73|1981.42|1980.92|1981.77|1981.27|1978.17|1977.67|1058
1646890500000|2022-03-10 05:35:00|1981.46|1980.96|1980.9|1980.4|1981.48|1980.98|1979.79|1979.29|725
1646890800000|2022-03-10 05:40:00|1980.87|1980.37|1981.01|1980.51|1982.19|1981.69|1980.38|1979.88|765
1646891100000|2022-03-10 05:45:00|1981.02|1980.52|1983.45|1982.95|1983.9|1983.4|1980.87|1980.37|1012
1646891400000|2022-03-10 05:50:00|1983.43|1982.93|1982.45|1981.95|1984.49|1983.99|1982.41|1981.91|1019
1646891700000|2022-03-10 05:55:00|1982.51|1982.01|1981.2|1980.7|1982.52|1982.02|1980.84|1980.34|831
1646892000000|2022-03-10 06:00:00|1981.19|1980.69|1982.14|1981.64|1982.61|1982.11|1980.81|1980.31|767
1646892300000|2022-03-10 06:05:00|1982.12|1981.62|1983.71|1983.21|1983.81|1983.31|1982.05|1981.55|778
1646892600000|2022-03-10 06:10:00|1983.72|1983.22|1982.63|1982.13|1984.58|1984.08|1982.27|1981.77|912
1646892900000|2022-03-10 06:15:00|1982.61|1982.11|1984.02|1983.52|1984.09|1983.59|1982.61|1982.11|736
1646893200000|2022-03-10 06:20:00|1984.03|1983.53|1986.28|1985.78|1986.29|1985.79|1984.02|1983.52|841
1646893500000|2022-03-10 06:25:00|1986.29|1985.79|1988.22|1987.72|1988.24|1987.74|1985.59|1985.09|1250
1646893800000|2022-03-10 06:30:00|1988.21|1987.71|1988.98|1988.48|1989.37|1988.87|1987.9|1987.4|1013
1646894100000|2022-03-10 06:35:00|1988.96|1988.46|1987.09|1986.59|1989|1988.5|1986.01|1985.51|1035
1646894400000|2022-03-10 06:40:00|1987.04|1986.54|1985.62|1985.12|1987.41|1986.91|1985.3|1984.8|698
1646894700000|2022-03-10 06:45:00|1985.61|1985.11|1984.61|1984.11|1985.78|1985.28|1984.59|1984.09|675
1646895000000|2022-03-10 06:50:00|1984.56|1984.06|1984.89|1984.39|1985.53|1985.03|1984.13|1983.63|706
1646895300000|2022-03-10 06:55:00|1984.86|1984.36|1983.56|1983.06|1985.61|1985.11|1983.36|1982.86|958
1646895600000|2022-03-10 07:00:00|1983.6|1983.1|1981.55|1981.05|1983.6|1983.1|1980.09|1979.59|1164
1646895900000|2022-03-10 07:05:00|1981.54|1981.04|1980.56|1980.06|1981.94|1981.44|1978.61|1978.11|1036
1646896200000|2022-03-10 07:10:00|1980.41|1979.91|1980.97|1980.47|1981.84|1981.34|1979.21|1978.71|926
1646896500000|2022-03-10 07:15:00|1980.83|1980.33|1979.55|1979.05|1981.17|1980.67|1978.8|1978.3|892
1646896800000|2022-03-10 07:20:00|1979.56|1979.06|1981.91|1981.41|1982.29|1981.79|1979.4|1978.9|1016
1646897100000|2022-03-10 07:25:00|1982.16|1981.66|1982.01|1981.51|1982.53|1982.03|1980.84|1980.34|814
1646897400000|2022-03-10 07:30:00|1982.03|1981.53|1979.79|1979.29|1982.05|1981.55|1978.76|1978.26|860
1646897700000|2022-03-10 07:35:00|1979.76|1979.26|1978.05|1977.55|1981.21|1980.71|1977.22|1976.72|1058
1646898000000|2022-03-10 07:40:00|1978.17|1977.67|1979.79|1979.29|1979.79|1979.29|1977.24|1976.74|1049
1646898300000|2022-03-10 07:45:00|1979.77|1979.27|1981.14|1980.64|1981.44|1980.94|1978.83|1978.33|992
1646898600000|2022-03-10 07:50:00|1981.13|1980.63|1979.26|1978.76|1981.69|1981.19|1978.83|1978.33|829
1646898900000|2022-03-10 07:55:00|1979.28|1978.78|1975.76|1975.26|1979.31|1978.81|1974.73|1974.23|1038
1646899200000|2022-03-10 08:00:00|1975.81|1975.31|1982.12|1981.62|1982.55|1982.05|1975.18|1974.68|1433
1646899500000|2022-03-10 08:05:00|1982.13|1981.63|1980.66|1980.16|1983.64|1983.14|1980.07|1979.57|1275
1646899800000|2022-03-10 08:10:00|1980.76|1980.26|1983.17|1982.67|1984.46|1984.04|1980.7|1980.2|1285
1646900100000|2022-03-10 08:15:00|1983.2|1982.7|1982.08|1981.58|1983.2|1982.7|1981.63|1981.13|1220
1646900400000|2022-03-10 08:20:00|1982.09|1981.59|1984.95|1984.45|1985.3|1984.8|1981.42|1980.92|1203
1646900700000|2022-03-10 08:25:00|1984.94|1984.44|1985.38|1984.88|1986.63|1986.13|1984.46|1983.96|1410
1646901000000|2022-03-10 08:30:00|1985.39|1984.89|1986.65|1986.15|1987.42|1986.92|1985.34|1984.84|1316
1646901300000|2022-03-10 08:35:00|1986.66|1986.16|1986.88|1986.38|1987.04|1986.54|1984.81|1984.4|1167
1646901600000|2022-03-10 08:40:00|1986.89|1986.39|1986.72|1986.22|1988.51|1988.01|1986.34|1985.93|1192
1646901900000|2022-03-10 08:45:00|1986.71|1986.21|1984.7|1984.2|1987.71|1987.21|1983.59|1983.09|1213
1646902200000|2022-03-10 08:50:00|1984.73|1984.23|1985.59|1985.09|1987.55|1987.05|1984.21|1983.71|1373
1646902500000|2022-03-10 08:55:00|1985.47|1984.97|1984.18|1983.68|1986.34|1985.84|1984.12|1983.62|1159
1646902800000|2022-03-10 09:00:00|1984.19|1983.69|1979.97|1979.47|1984.5|1984|1977.57|1976.33|1740
1646903100000|2022-03-10 09:05:00|1980.02|1979.52|1978.9|1978.4|1982.35|1981.85|1977.21|1976.71|1610
1646903400000|2022-03-10 09:10:00|1978.93|1978.43|1981.08|1980.58|1981.12|1980.62|1977.09|1976.59|1375
1646903700000|2022-03-10 09:15:00|1981.14|1980.64|1980.29|1979.79|1981.46|1980.96|1980.13|1979.63|1198
1646904000000|2022-03-10 09:20:00|1980.3|1979.8|1980.67|1980.17|1981.77|1981.27|1978.88|1978.38|1110
1646904300000|2022-03-10 09:25:00|1980.64|1980.14|1982.46|1981.96|1982.55|1982.05|1980.18|1979.68|1028
1646904600000|2022-03-10 09:30:00|1982.47|1981.97|1982.37|1981.87|1983.27|1982.77|1981.45|1980.95|1093
1646904900000|2022-03-10 09:35:00|1982.35|1981.85|1982.63|1982.13|1983.48|1982.98|1980.54|1980.04|1355
1646905200000|2022-03-10 09:40:00|1982.65|1982.15|1980.11|1979.61|1982.91|1982.41|1979.93|1979.43|1174
1646905500000|2022-03-10 09:45:00|1980.12|1979.62|1980.59|1980.09|1981.77|1981.27|1980.05|1979.55|1083
1646905800000|2022-03-10 09:50:00|1980.56|1980.06|1984.36|1984.06|1984.81|1984.31|1979.53|1979.03|1478
1646906100000|2022-03-10 09:55:00|1984.48|1984.18|1986.18|1985.68|1988.31|1987.21|1982.81|1982.31|1749
1646906400000|2022-03-10 10:00:00|1985.95|1985.45|1986.87|1986.37|1988.24|1987.74|1984.04|1983.54|1642
1646906700000|2022-03-10 10:05:00|1986.85|1986.35|1989.11|1988.61|1989.55|1989.05|1986.19|1985.69|1328
1646907000000|2022-03-10 10:10:00|1989.17|1988.67|1995.59|1995.09|2000.45|1999.95|1988.22|1987.72|1740
1646907300000|2022-03-10 10:15:00|1995.65|1995.15|1995.03|1994.53|1997.07|1996.57|1993.51|1993.01|1625
1646907600000|2022-03-10 10:20:00|1994.97|1994.47|1993.03|1992.53|1996.45|1995.95|1992.74|1992.24|1396
1646907900000|2022-03-10 10:25:00|1993.06|1992.56|1992.05|1991.55|1993.96|1993.46|1991.84|1991.34|1170
1646908200000|2022-03-10 10:30:00|1992.12|1991.62|1994.31|1993.81|1996.22|1995.72|1992.07|1991.57|1188
1646908500000|2022-03-10 10:35:00|1994.24|1993.74|1998.11|1997.61|1999.3|1998.8|1994.24|1993.74|1450
1646908800000|2022-03-10 10:40:00|1997.96|1997.46|1996.75|1996.25|1999.08|1998.58|1995.51|1995.01|1257
1646909100000|2022-03-10 10:45:00|1996.66|1996.16|1994.79|1994.29|1998.19|1997.69|1994.68|1994.18|1031
1646909400000|2022-03-10 10:50:00|1994.77|1994.27|1995.29|1994.79|1996.22|1995.72|1994.56|1994.06|994
1646909700000|2022-03-10 10:55:00|1995.2|1994.7|1999.92|1999.42|2000.52|2000.02|1995.02|1994.52|1244
1646910000000|2022-03-10 11:00:00|1999.99|1999.49|2000.55|2000.05|2002.4|2001.9|1999.79|1999.29|1443
1646910300000|2022-03-10 11:05:00|2000.54|2000.04|2007.2|2006.7|2007.27|2006.77|1999.33|1998.83|1443
1646910600000|2022-03-10 11:10:00|2007.25|2006.75|2003.67|2003.17|2008.13|2007.63|2003.41|2002.91|1409
1646910900000|2022-03-10 11:15:00|2003.65|2003.15|2002.64|2002.14|2004.55|2004.07|2001.97|2001.47|1338
1646911200000|2022-03-10 11:20:00|2002.66|2002.16|2004.05|2003.55|2004.13|2003.63|2002|2001.5|1200
1646911500000|2022-03-10 11:25:00|2004.06|2003.56|2006.77|2006.27|2006.8|2006.3|2003.05|2002.55|1155
1646911800000|2022-03-10 11:30:00|2006.81|2006.31|2005.32|2004.82|2007.16|2006.66|2003.86|2003.36|1146
1646912100000|2022-03-10 11:35:00|2005.26|2004.76|2005.72|2005.22|2006.19|2005.69|2003.89|2003.39|1122
1646912400000|2022-03-10 11:40:00|2005.77|2005.27|2006.84|2006.34|2008.19|2007.69|2005.47|2004.97|1181
1646912700000|2022-03-10 11:45:00|2006.81|2006.31|2006.7|2006.2|2007.68|2007.18|2005.41|2004.91|1180
1646913000000|2022-03-10 11:50:00|2006.78|2006.28|2007.45|2006.95|2008.01|2007.51|2005.68|2005.33|1091
1646913300000|2022-03-10 11:55:00|2007.54|2007.04|2005.49|2004.99|2007.87|2007.37|2005.47|2004.97|1007
1646913600000|2022-03-10 12:00:00|2005.61|2005.11|2005.54|2005.04|2006.57|2006.07|2004.62|2004.23|1295
1646913900000|2022-03-10 12:05:00|2005.56|2005.06|2004.38|2003.88|2006.11|2005.61|2003.19|2002.69|1212
1646914200000|2022-03-10 12:10:00|2004.37|2003.87|2002.69|2002.19|2004.73|2004.23|2002.66|2002.19|1174
1646914500000|2022-03-10 12:15:00|2002.76|2002.26|2001.1|2000.6|2003.31|2002.81|1999.35|1998.85|1262
1646914800000|2022-03-10 12:20:00|2001.08|2000.58|2001.28|2000.98|2003.47|2002.97|2001.06|2000.56|1109
1646915100000|2022-03-10 12:25:00|2001.27|2000.97|2003.29|2002.79|2004.28|2003.98|2001.26|2000.86|1026
1646915400000|2022-03-10 12:30:00|2003.23|2002.93|2006.07|2005.57|2007.04|2006.54|2003.15|2002.76|1180
1646915700000|2022-03-10 12:35:00|2006.08|2005.58|2008.69|2008.19|2008.85|2008.35|2005.92|2005.42|1223
1646916000000|2022-03-10 12:40:00|2008.7|2008.2|2005.62|2005.12|2009.49|2008.99|2005.51|2005.01|1165
1646916300000|2022-03-10 12:45:00|2005.66|2005.16|2000.9|2000.4|2006.3|2005.8|1999.48|1998.98|1196
1646916600000|2022-03-10 12:50:00|2000.64|2000.14|2004.41|2003.91|2006.03|2005.53|2000.5|2000|1126
1646916900000|2022-03-10 12:55:00|2004.42|2003.92|2003.27|2002.77|2006.33|2005.83|2002.64|2002.14|980
1646917200000|2022-03-10 13:00:00|2003.35|2002.85|2006.88|2006.38|2008.21|2007.71|2002.7|2002.2|1099
1646917500000|2022-03-10 13:05:00|2007.03|2006.53|2006.2|2005.7|2007.12|2006.62|2004.04|2003.54|989
1646917800000|2022-03-10 13:10:00|2006.19|2005.69|2005.95|2005.45|2006.63|2006.13|2003.15|2002.65|982
1646918100000|2022-03-10 13:15:00|2005.9|2005.4|2006.91|2006.41|2008|2007.5|2004.91|2004.41|959
1646918400000|2022-03-10 13:20:00|2006.89|2006.39|2003.37|2002.87|2007.12|2006.62|2002.32|2001.82|1022
1646918700000|2022-03-10 13:25:00|2003.41|2002.91|2002.56|2002.06|2003.72|2003.22|2001.18|2000.68|1046
1646919000000|2022-03-10 13:30:00|2002.67|2002.17|2003.78|2003.28|2005.58|2005.08|2000.9|2000.4|1141
1646919300000|2022-03-10 13:35:00|2003.89|2003.39|2007.06|2006.56|2007.14|2006.64|2002.56|2002.06|1092
1646919600000|2022-03-10 13:40:00|2007.01|2006.51|2008.24|2007.74|2009.26|2008.89|2005.94|2005.44|1070
1646919900000|2022-03-10 13:45:00|2008.27|2007.77|2002.9|2002.6|2008.88|2008.38|2002.5|2002|1096
1646920200000|2022-03-10 13:50:00|2002.87|2002.57|1999.3|1998.8|2003.15|2002.85|1991.9|1991.6|1214
1646920500000|2022-03-10 13:55:00|1999.37|1998.87|1996.85|1996.35|1999.86|1999.36|1996.51|1996.01|1046
1646920800000|2022-03-10 14:00:00|1996.8|1996.3|1997.19|1996.69|1998.73|1998.23|1995.74|1995.24|1027
1646921100000|2022-03-10 14:05:00|1997.25|1996.75|1996.76|1996.26|1998.52|1998.02|1995.97|1995.47|983
1646921400000|2022-03-10 14:10:00|1996.78|1996.28|2000.14|1999.64|2000.6|2000.1|1996.14|1995.64|1017
1646921700000|2022-03-10 14:15:00|2000.25|1999.75|2000.77|2000.27|2005.45|2004.95|2000.25|1999.75|1082
1646922000000|2022-03-10 14:20:00|2000.75|2000.25|2000.9|2000.4|2002.79|2002.29|2000.62|2000.12|970
1646922300000|2022-03-10 14:25:00|2000.94|2000.44|2002.47|2001.97|2003.44|2002.94|1999.69|1999.19|1011
1646922600000|2022-03-10 14:30:00|2002.36|2001.86|2004.67|2004.17|2006.18|2005.68|2001.7|2001.2|1195
1646922900000|2022-03-10 14:35:00|2004.32|2003.82|2007.13|2006.63|2007.13|2006.63|2003.85|2003.35|1133
1646923200000|2022-03-10 14:40:00|2006.73|2006.23|2002.33|2001.83|2007.09|2006.59|2001|2000.5|1107
1646923500000|2022-03-10 14:45:00|2002.61|2002.11|2006.97|2006.47|2007.22|2006.72|2002.35|2001.85|1159
1646923800000|2022-03-10 14:50:00|2006.99|2006.49|2002.35|2001.85|2007.27|2006.79|2002.19|2001.69|1097
1646924100000|2022-03-10 14:55:00|2002.61|2002.11|1997.48|1996.98|2003.57|2003.07|1996.71|1996.21|1645
1646924400000|2022-03-10 15:00:00|1997.33|1996.83|1998.7|1998.2|2000.21|1999.71|1996.88|1996.38|1812
1646924700000|2022-03-10 15:05:00|1998.62|1998.12|1995|1994.5|1998.68|1998.18|1994.51|1994.01|1847
1646925000000|2022-03-10 15:10:00|1995.11|1994.61|1994.66|1994.16|1995.37|1994.87|1991.12|1990.62|1861
1646925300000|2022-03-10 15:15:00|1994.59|1994.09|1987.09|1986.59|1994.84|1994.34|1982.06|1981.56|2013
1646925600000|2022-03-10 15:20:00|1987|1986.5|1992.81|1992.31|1993.87|1993.37|1986.89|1986.39|1898
1646925900000|2022-03-10 15:25:00|1992.68|1992.18|1995.34|1994.84|1996.21|1995.71|1991.84|1991.34|1786
1646926200000|2022-03-10 15:30:00|1995.35|1994.85|1994.87|1994.37|1995.41|1994.91|1992.24|1991.74|1842
1646926500000|2022-03-10 15:35:00|1994.88|1994.38|1991.86|1991.36|1996.97|1996.47|1991.72|1991.22|1867
1646926800000|2022-03-10 15:40:00|1991.81|1991.31|1993.42|1992.92|1993.65|1993.15|1990.48|1989.98|1645
1646927100000|2022-03-10 15:45:00|1993.61|1993.11|1992.63|1992.13|1994.11|1993.61|1990.9|1990.4|1567
1646927400000|2022-03-10 15:50:00|1992.61|1992.11|1994.98|1994.48|1995.26|1994.76|1991.7|1991.2|1550
1646927700000|2022-03-10 15:55:00|1994.95|1994.45|1995.49|1994.99|1996.92|1996.42|1994.55|1994.05|1572
1646928000000|2022-03-10 16:00:00|1995.67|1995.17|1999.49|1998.99|1999.5|1999|1995.67|1995.17|1563
1646928300000|2022-03-10 16:05:00|1999.5|1999|1997.89|1997.39|1999.88|1999.41|1997.68|1997.18|1578
1646928600000|2022-03-10 16:10:00|1997.9|1997.4|1996.62|1996.12|1998.72|1998.22|1996.04|1995.54|1393
1646928900000|2022-03-10 16:15:00|1996.64|1996.14|1995.35|1994.85|1998.04|1997.66|1994.54|1994.04|1408
1646929200000|2022-03-10 16:20:00|1995.36|1994.86|1995.85|1995.35|1998.11|1997.75|1994.99|1994.49|1392
1646929500000|2022-03-10 16:25:00|1995.78|1995.28|1996.63|1996.13|1998.36|1997.86|1995.52|1995.02|1335
1646929800000|2022-03-10 16:30:00|1996.58|1996.08|1991.89|1991.39|1996.58|1996.08|1991.89|1991.39|1544
1646930100000|2022-03-10 16:35:00|1991.75|1991.25|1994.18|1993.68|1994.24|1993.74|1990.63|1990.13|1539
1646930400000|2022-03-10 16:40:00|1994.17|1993.67|1997.12|1996.62|1997.16|1996.66|1994.09|1993.59|1184
1646930700000|2022-03-10 16:45:00|1997.17|1996.67|1996.18|1995.68|1998.32|1997.82|1995.85|1995.5|1319
1646931000000|2022-03-10 16:50:00|1996.11|1995.61|1995.3|1994.8|1996.85|1996.35|1994.25|1993.87|1137
1646931300000|2022-03-10 16:55:00|1995.31|1994.81|1995.33|1994.83|1996.47|1995.97|1994.87|1994.37|1118
1646931600000|2022-03-10 17:00:00|1995.35|1994.85|1997.64|1997.14|1998.62|1998.12|1995.28|1994.78|1213
1646931900000|2022-03-10 17:05:00|1997.6|1997.1|1999.73|1999.23|1999.8|1999.3|1995.63|1995.13|1293
1646932200000|2022-03-10 17:10:00|1999.74|1999.24|1997.19|1996.89|1999.96|1999.46|1997.06|1996.67|1208
1646932500000|2022-03-10 17:15:00|1997.15|1996.85|1998.97|1998.47|2000.41|1999.91|1996.39|1996.01|1301
1646932800000|2022-03-10 17:20:00|1998.96|1998.46|1999.68|1999.18|2001.56|2001.26|1997.82|1997.32|1442
1646933100000|2022-03-10 17:25:00|1999.69|1999.19|2000.27|1999.77|2001.2|2000.7|1999.24|1998.74|1195
1646933400000|2022-03-10 17:30:00|2000.25|1999.75|2000.69|2000.19|2001.17|2000.67|1999.28|1998.78|1178
1646933700000|2022-03-10 17:35:00|2000.71|2000.21|1999.72|1999.22|2001.29|2000.79|1998.87|1998.43|1214
1646934000000|2022-03-10 17:40:00|1999.68|1999.18|2004.8|2004.3|2004.82|2004.32|1999.6|1999.1|1386
1646934300000|2022-03-10 17:45:00|2004.82|2004.32|2004.44|2003.94|2005.03|2004.53|2003.22|2002.72|1219
1646934600000|2022-03-10 17:50:00|2004.49|2003.99|2005.07|2004.57|2006.03|2005.53|2003.87|2003.37|1379
1646934900000|2022-03-10 17:55:00|2005.08|2004.58|2004.2|2003.7|2006.16|2005.66|2003.73|2003.23|1269
1646935200000|2022-03-10 18:00:00|2004.21|2003.71|2004.38|2003.88|2006.33|2005.83|2003.21|2002.71|1455
1646935500000|2022-03-10 18:05:00|2004.42|2003.92|2002.2|2001.7|2004.42|2003.92|2001.68|2001.18|1370
1646935800000|2022-03-10 18:10:00|2002.23|2001.73|1999.88|1999.38|2002.39|2001.97|1999.85|1999.35|1244
1646936100000|2022-03-10 18:15:00|1999.92|1999.42|1996.04|1995.54|2000.92|2000.53|1995.2|1994.7|1377
1646936400000|2022-03-10 18:20:00|1996.11|1995.61|1996.68|1996.18|1998.96|1998.46|1993.58|1993.08|1621
1646936700000|2022-03-10 18:25:00|1996.66|1996.16|1996.38|1995.88|1999.29|1998.79|1995.04|1994.54|1575
1646937000000|2022-03-10 18:30:00|1996.34|1995.84|1997.29|1996.79|1998.22|1997.72|1994.3|1993.8|1206
1646937300000|2022-03-10 18:35:00|1996.93|1996.43|1996.98|1996.48|1997.03|1996.53|1994.62|1994.12|1014
1646937600000|2022-03-10 18:40:00|1997.02|1996.52|1997.07|1996.57|1997.23|1996.73|1996.27|1995.77|859
1646937900000|2022-03-10 18:45:00|1997.06|1996.56|1995.76|1995.26|1997.66|1997.17|1995.59|1995.09|1069
1646938200000|2022-03-10 18:50:00|1995.75|1995.25|1997.91|1997.41|1998.11|1997.61|1995.01|1994.51|1012
1646938500000|2022-03-10 18:55:00|1997.92|1997.42|1998.13|1997.63|1998.22|1997.72|1997.43|1996.93|737
1646938800000|2022-03-10 19:00:00|1998.23|1997.73|1996.59|1996.09|1998.5|1998|1996.57|1996.07|962
1646939100000|2022-03-10 19:05:00|1996.67|1996.17|1997.88|1997.38|1998.49|1997.99|1996|1995.5|1126
1646939400000|2022-03-10 19:10:00|1997.86|1997.36|1997.25|1996.75|1998.29|1997.79|1996.99|1996.49|922
1646939700000|2022-03-10 19:15:00|1997.26|1996.76|1996.31|1995.81|1997.26|1996.76|1995.46|1994.96|1064
1646940000000|2022-03-10 19:20:00|1996.33|1995.83|1996.31|1995.81|1996.64|1996.14|1994.91|1994.41|957
1646940300000|2022-03-10 19:25:00|1996.25|1995.75|1995.82|1995.32|1996.65|1996.15|1995.52|1995.02|853
1646940600000|2022-03-10 19:30:00|1995.83|1995.33|1996.39|1995.89|1996.58|1996.08|1994.3|1993.8|1000
1646940900000|2022-03-10 19:35:00|1996.46|1995.96|1995.13|1994.63|1997.4|1996.9|1995.13|1994.63|893
1646941200000|2022-03-10 19:40:00|1995.17|1994.67|1996.17|1995.67|1996.2|1995.7|1994.57|1994.17|999
1646941500000|2022-03-10 19:45:00|1996.18|1995.68|1995.61|1995.11|1996.2|1995.7|1995.2|1994.7|770
1646941800000|2022-03-10 19:50:00|1995.62|1995.12|1996.54|1996.04|1996.99|1996.49|1995.62|1995.12|808
1646942100000|2022-03-10 19:55:00|1996.55|1996.05|1996.56|1996.06|1997.04|1996.54|1995.88|1995.49|953
1646942400000|2022-03-10 20:00:00|1996.57|1996.07|1997.99|1997.49|1998.08|1997.58|1996.55|1996.05|958
1646942700000|2022-03-10 20:05:00|1997.98|1997.48|1998.73|1998.23|1999.22|1998.8|1997.86|1997.36|740
1646943000000|2022-03-10 20:10:00|1998.82|1998.32|2000.15|1999.65|2001.07|2000.57|1998.36|1997.89|801
1646943300000|2022-03-10 20:15:00|2000.16|1999.66|2002.17|2001.67|2002.63|2002.13|2000.12|1999.62|1088
1646943600000|2022-03-10 20:20:00|2002.19|2001.69|2002.92|2002.42|2003.01|2002.51|2001.76|2001.26|976
1646943900000|2022-03-10 20:25:00|2002.91|2002.41|2002.19|2001.69|2002.92|2002.42|2001.27|2000.77|834
1646944200000|2022-03-10 20:30:00|2002.2|2001.7|2002.91|2002.41|2003.53|2003.03|2001.94|2001.48|908
1646944500000|2022-03-10 20:35:00|2002.9|2002.4|2003.47|2002.97|2003.71|2003.21|2002.83|2002.33|827
1646944800000|2022-03-10 20:40:00|2003.46|2002.96|2000.89|2000.39|2003.55|2003.05|2000.49|1999.99|1101
1646945100000|2022-03-10 20:45:00|2000.88|2000.38|2000.3|1999.8|2001.45|2000.95|1999.47|1998.97|1233
1646945400000|2022-03-10 20:50:00|2000.32|1999.82|1997.61|1997.11|2000.32|1999.82|1997.25|1996.75|1444
1646945700000|2022-03-10 20:55:00|1997.59|1997.09|1998.01|1997.51|1999.05|1998.55|1996.52|1996.02|1361
1646946000000|2022-03-10 21:00:00|1998.15|1997.65|1997.84|1997.34|1999.24|1998.74|1997.69|1997.19|715
1646946300000|2022-03-10 21:05:00|1997.83|1997.33|1996.85|1996.35|1997.84|1997.34|1996.69|1996.19|637
1646946600000|2022-03-10 21:10:00|1996.9|1996.4|1996.42|1995.92|1996.9|1996.4|1995.48|1994.98|602
1646946900000|2022-03-10 21:15:00|1996.4|1995.9|1996.51|1996.01|1996.57|1996.07|1995.38|1995|388
1646947200000|2022-03-10 21:20:00|1996.48|1995.98|1996.35|1995.85|1996.87|1996.37|1996.21|1995.71|369
1646947500000|2022-03-10 21:25:00|1996.36|1995.86|1996.51|1996.01|1996.56|1996.06|1996.23|1995.73|277
1646947800000|2022-03-10 21:30:00|1996.46|1995.96|1996.34|1995.84|1996.58|1996.08|1996.31|1995.81|214
1646948100000|2022-03-10 21:35:00|1996.32|1995.82|1996.04|1995.54|1996.92|1996.42|1995.97|1995.47|258
1646948400000|2022-03-10 21:40:00|1996.1|1995.6|1996.1|1995.6|1996.39|1995.89|1995.96|1995.46|231
1646948700000|2022-03-10 21:45:00|1996.21|1995.71|1996.33|1995.83|1996.86|1996.36|1996.15|1995.65|259
1646949000000|2022-03-10 21:50:00|1996.37|1995.87|1996.45|1995.95|1996.84|1996.34|1996.32|1995.82|183
1646949300000|2022-03-10 21:55:00|1996.52|1996.02|1997.29|1996.79|1997.5|1997|1996.11|1995.61|267
1646953200000|2022-03-10 23:00:00|1997.25|1996.75|1997.92|1997.42|1998.69|1997.42|1996.85|1995.81|385
1646953500000|2022-03-10 23:05:00|1997.91|1997.41|1999.17|1998.67|1999.35|1998.85|1997.58|1997.08|412
1646953800000|2022-03-10 23:10:00|1999.19|1998.69|1998.2|1997.7|1999.19|1998.69|1998.01|1997.51|225
1646954100000|2022-03-10 23:15:00|1998.17|1997.67|1998.65|1998.15|1998.75|1998.25|1997.67|1997.17|496
1646954400000|2022-03-10 23:20:00|1998.66|1998.16|1997.57|1997.07|1998.84|1998.34|1997.48|1996.98|600
1646954700000|2022-03-10 23:25:00|1997.55|1997.05|1998.4|1997.9|1999.18|1998.68|1997.55|1997.05|596
1646955000000|2022-03-10 23:30:00|1998.38|1997.88|1997.19|1996.69|1998.57|1998.07|1997.09|1996.59|402
1646955300000|2022-03-10 23:35:00|1997.17|1996.67|1997.19|1996.69|1997.64|1997.14|1996.79|1996.29|246
1646955600000|2022-03-10 23:40:00|1997.15|1996.65|1995.06|1994.56|1997.23|1996.73|1994.84|1994.34|467
1646955900000|2022-03-10 23:45:00|1995.09|1994.59|1995.6|1995.1|1996.68|1996.18|1994.26|1993.76|535
1646956200000|2022-03-10 23:50:00|1995.59|1995.09|1995.09|1994.59|1996.25|1995.75|1995.05|1994.55|299
1646956500000|2022-03-10 23:55:00|1995.12|1994.62|1995.77|1995.27|1996.45|1995.95|1994.9|1994.4|388
1646956800000|2022-03-11 00:00:00|1995.8|1995.3|1994.3|1993.8|1996.68|1996.18|1994.26|1993.76|477
1646957100000|2022-03-11 00:05:00|1994.31|1993.81|1997.49|1996.99|1997.61|1997.11|1994.31|1993.81|662
1646957400000|2022-03-11 00:10:00|1997.46|1996.96|1994.55|1994.05|1997.5|1997|1994.51|1994.01|737
1646957700000|2022-03-11 00:15:00|1994.56|1994.06|1995.74|1995.24|1995.89|1995.39|1993.79|1993.29|435
1646958000000|2022-03-11 00:20:00|1995.73|1995.23|1995.85|1995.35|1996.34|1995.84|1995.18|1994.68|289
1646958300000|2022-03-11 00:25:00|1995.93|1995.43|1996|1995.5|1996.88|1996.38|1995.75|1995.25|317
1646958600000|2022-03-11 00:30:00|1996.01|1995.51|1996.13|1995.63|1996.29|1995.79|1995.92|1995.42|202
1646958900000|2022-03-11 00:35:00|1996.15|1995.65|1995.34|1994.84|1996.15|1995.65|1994.81|1994.31|250
1646959200000|2022-03-11 00:40:00|1995.33|1994.83|1995.05|1994.55|1995.65|1995.15|1995.05|1994.55|220
1646959500000|2022-03-11 00:45:00|1995.02|1994.52|1994.52|1994.02|1995.62|1995.12|1994.46|1993.96|312
1646959800000|2022-03-11 00:50:00|1994.5|1994|1993.8|1993.3|1994.64|1994.14|1992.42|1991.92|683
1646960100000|2022-03-11 00:55:00|1993.81|1993.31|1992.71|1992.21|1993.81|1993.31|1991.81|1991.31|440
1646960400000|2022-03-11 01:00:00|1992.65|1992.15|1992.8|1992.3|1994.45|1993.95|1991.68|1991.18|927
1646960700000|2022-03-11 01:05:00|1992.81|1992.31|1990.75|1990.25|1992.81|1992.31|1990.56|1990.06|892
1646961000000|2022-03-11 01:10:00|1990.76|1990.26|1991.59|1991.09|1991.68|1991.18|1988.77|1988.27|938
1646961300000|2022-03-11 01:15:00|1991.58|1991.08|1991.54|1991.04|1993|1992.5|1990.97|1990.47|998
1646961600000|2022-03-11 01:20:00|1991.56|1991.06|1991.87|1991.37|1992.71|1992.21|1989.5|1989|1146
1646961900000|2022-03-11 01:25:00|1991.88|1991.38|1993.59|1993.09|1993.73|1993.23|1989.92|1989.42|1290
1646962200000|2022-03-11 01:30:00|1993.57|1993.07|1994.59|1994.09|1994.86|1994.36|1993.27|1992.77|1080
1646962500000|2022-03-11 01:35:00|1994.58|1994.08|1993.8|1993.3|1995.35|1994.85|1992.77|1992.27|1121
1646962800000|2022-03-11 01:40:00|1993.79|1993.29|1995.31|1994.81|1995.52|1995.02|1993.27|1992.77|707
1646963100000|2022-03-11 01:45:00|1995.29|1994.79|1995.1|1994.6|1995.76|1995.26|1994.48|1993.98|711
1646963400000|2022-03-11 01:50:00|1995.13|1994.63|1994.61|1994.11|1995.42|1994.92|1994.54|1994.04|600
1646963700000|2022-03-11 01:55:00|1994.62|1994.12|1992.84|1992.34|1994.79|1994.29|1992.73|1992.23|597
1646964000000|2022-03-11 02:00:00|1992.83|1992.33|1992.71|1992.21|1993.59|1993.09|1992.47|1991.97|697
1646964300000|2022-03-11 02:05:00|1992.7|1992.2|1993.75|1993.25|1994.07|1993.57|1992.24|1991.74|700
1646964600000|2022-03-11 02:10:00|1993.72|1993.22|1994.7|1994.2|1995.29|1994.79|1993.66|1993.16|647
1646964900000|2022-03-11 02:15:00|1994.69|1994.19|1994.65|1994.15|1994.87|1994.37|1994.07|1993.57|473
1646965200000|2022-03-11 02:20:00|1994.66|1994.16|1994.89|1994.39|1994.97|1994.47|1994.44|1993.94|309
1646965500000|2022-03-11 02:25:00|1994.91|1994.41|1995.03|1994.53|1995.22|1994.72|1994.65|1994.15|372
1646965800000|2022-03-11 02:30:00|1995.07|1994.57|1995.96|1995.46|1996.57|1996.07|1994.96|1994.46|776
1646966100000|2022-03-11 02:35:00|1995.97|1995.47|1996.54|1996.04|1996.89|1996.39|1995.67|1995.17|713
1646966400000|2022-03-11 02:40:00|1996.57|1996.07|1995.45|1994.95|1996.64|1996.14|1995.23|1994.73|738
1646966700000|2022-03-11 02:45:00|1995.46|1994.96|1994.89|1994.39|1995.95|1995.45|1994.74|1994.24|596
1646967000000|2022-03-11 02:50:00|1994.87|1994.37|1995.55|1995.05|1995.67|1995.17|1994.82|1994.32|439
1646967300000|2022-03-11 02:55:00|1995.56|1995.06|1995.09|1994.59|1995.59|1995.09|1994.68|1994.18|463
1646967600000|2022-03-11 03:00:00|1995.07|1994.57|1995.48|1994.98|1995.66|1995.16|1994.37|1993.87|552
1646967900000|2022-03-11 03:05:00|1995.49|1994.99|1992.07|1991.57|1995.67|1995.17|1991.88|1991.38|885
1646968200000|2022-03-11 03:10:00|1992.06|1991.56|1993.3|1992.8|1993.3|1992.8|1991.82|1991.32|601
1646968500000|2022-03-11 03:15:00|1993.31|1992.81|1993.53|1993.03|1993.58|1993.08|1992.67|1992.17|419
1646968800000|2022-03-11 03:20:00|1993.54|1993.04|1992.58|1992.08|1993.84|1993.34|1992.58|1992.08|428
1646969100000|2022-03-11 03:25:00|1992.57|1992.07|1993.11|1992.61|1993.31|1992.81|1992.16|1991.66|407
1646969400000|2022-03-11 03:30:00|1993.15|1992.65|1992.85|1992.35|1993.3|1992.8|1992.62|1992.12|461
1646969700000|2022-03-11 03:35:00|1992.84|1992.34|1992.91|1992.41|1993.08|1992.58|1992.2|1991.7|396
1646970000000|2022-03-11 03:40:00|1992.92|1992.42|1991.79|1991.29|1992.92|1992.42|1991.5|1991|400
1646970300000|2022-03-11 03:45:00|1991.83|1991.33|1991.9|1991.4|1992.43|1991.93|1991.34|1990.84|430
1646970600000|2022-03-11 03:50:00|1991.92|1991.42|1991.8|1991.3|1993.29|1992.79|1991.67|1991.17|708
1646970900000|2022-03-11 03:55:00|1991.81|1991.31|1991.38|1990.88|1992.18|1991.68|1991.03|1990.53|470
1646971200000|2022-03-11 04:00:00|1991.35|1990.85|1991.47|1990.97|1991.65|1991.15|1991.02|1990.52|391
1646971500000|2022-03-11 04:05:00|1991.48|1990.98|1990.81|1990.31|1992.21|1991.71|1990.75|1990.25|448
1646971800000|2022-03-11 04:10:00|1990.83|1990.33|1990.85|1990.35|1991.74|1991.24|1990.62|1990.12|474
1646972100000|2022-03-11 04:15:00|1990.87|1990.37|1990.09|1989.59|1991.48|1990.98|1989.8|1989.3|412
1646972400000|2022-03-11 04:20:00|1990.1|1989.6|1989.5|1989|1990.11|1989.61|1989.12|1988.62|460
1646972700000|2022-03-11 04:25:00|1989.51|1989.01|1989.4|1988.9|1990.16|1989.66|1988.9|1988.4|420
1646973000000|2022-03-11 04:30:00|1989.39|1988.89|1989.95|1989.45|1989.95|1989.45|1989.39|1988.89|379
1646973300000|2022-03-11 04:35:00|1989.92|1989.42|1989.84|1989.34|1990.03|1989.53|1989.61|1989.11|308
1646973600000|2022-03-11 04:40:00|1989.83|1989.33|1987.35|1986.85|1991.04|1990.54|1986.91|1986.41|719
1646973900000|2022-03-11 04:45:00|1987.32|1986.82|1987.33|1986.83|1988.61|1988.11|1986.35|1985.85|690
1646974200000|2022-03-11 04:50:00|1987.32|1986.82|1987.16|1986.66|1987.57|1987.07|1986.47|1985.97|517
1646974500000|2022-03-11 04:55:00|1987.18|1986.68|1988.26|1987.76|1988.45|1987.95|1986.49|1985.99|608
1646974800000|2022-03-11 05:00:00|1988.28|1987.78|1989.02|1988.52|1989.08|1988.58|1987.62|1987.12|510
1646975100000|2022-03-11 05:05:00|1989.03|1988.53|1988.69|1988.19|1989.26|1988.76|1987.98|1987.48|503
1646975400000|2022-03-11 05:10:00|1988.68|1988.18|1985.75|1985.25|1988.73|1988.23|1984.98|1984.48|815
1646975700000|2022-03-11 05:15:00|1985.87|1985.37|1985.04|1984.54|1985.87|1985.37|1983.68|1983.18|784
1646976000000|2022-03-11 05:20:00|1985.08|1984.58|1986.54|1986.04|1986.89|1986.39|1984.73|1984.23|721
1646976300000|2022-03-11 05:25:00|1986.55|1986.05|1985.51|1985.01|1986.55|1986.05|1985.23|1984.73|537
1646976600000|2022-03-11 05:30:00|1985.53|1985.03|1984.65|1984.15|1987.8|1987.3|1984.52|1984.02|1134
1646976900000|2022-03-11 05:35:00|1984.71|1984.21|1982.97|1982.47|1984.71|1984.21|1981.36|1980.86|1210
1646977200000|2022-03-11 05:40:00|1982.95|1982.45|1983.54|1983.04|1984.72|1984.22|1982.55|1982.05|759
1646977500000|2022-03-11 05:45:00|1983.55|1983.05|1984.9|1984.4|1985.61|1985.11|1983.35|1982.85|782
1646977800000|2022-03-11 05:50:00|1984.88|1984.38|1983.9|1983.4|1984.9|1984.4|1982.15|1981.65|914
1646978100000|2022-03-11 05:55:00|1983.96|1983.46|1984.02|1983.52|1985.01|1984.51|1983.5|1983|797
1646978400000|2022-03-11 06:00:00|1984|1983.5|1984.03|1983.53|1984.59|1984.09|1983.29|1982.79|687
1646978700000|2022-03-11 06:05:00|1984.06|1983.56|1986.44|1985.94|1987.53|1987.03|1984|1983.5|1094
1646979000000|2022-03-11 06:10:00|1986.48|1985.98|1985.21|1984.71|1987.43|1986.93|1985.07|1984.57|839
1646979300000|2022-03-11 06:15:00|1985.23|1984.73|1985.74|1985.24|1986.49|1985.99|1985.04|1984.54|783
1646979600000|2022-03-11 06:20:00|1985.75|1985.25|1986.66|1986.16|1986.86|1986.36|1985.64|1985.14|598
1646979900000|2022-03-11 06:25:00|1986.67|1986.17|1987.53|1987.03|1987.55|1987.05|1986.27|1985.77|546
1646980200000|2022-03-11 06:30:00|1987.5|1987|1987.07|1986.57|1988.07|1987.57|1985.49|1984.99|704
1646980500000|2022-03-11 06:35:00|1987.06|1986.56|1986.6|1986.1|1988.04|1987.54|1986.6|1986.1|653
1646980800000|2022-03-11 06:40:00|1986.61|1986.11|1987.58|1987.08|1987.62|1987.12|1985.97|1985.47|587
1646981100000|2022-03-11 06:45:00|1987.57|1987.07|1986.84|1986.34|1988.05|1987.55|1986.25|1985.75|561
1646981400000|2022-03-11 06:50:00|1986.83|1986.33|1985.95|1985.45|1987.03|1986.53|1985.46|1984.96|773
1646981700000|2022-03-11 06:55:00|1985.96|1985.46|1986.48|1985.98|1987.07|1986.57|1985.79|1985.29|731
1646982000000|2022-03-11 07:00:00|1986.56|1986.06|1985.98|1985.48|1987.33|1986.83|1985.23|1984.73|1027
1646982300000|2022-03-11 07:05:00|1985.99|1985.49|1983.37|1982.87|1986.19|1985.69|1982.65|1982.15|1013
1646982600000|2022-03-11 07:10:00|1983.35|1982.85|1982.14|1981.64|1983.67|1983.17|1981.86|1981.36|892
1646982900000|2022-03-11 07:15:00|1982.15|1981.65|1984.47|1983.97|1984.63|1984.13|1981.91|1981.41|1013
1646983200000|2022-03-11 07:20:00|1984.48|1983.98|1984.38|1983.88|1985.72|1985.22|1983.64|1983.14|878
1646983500000|2022-03-11 07:25:00|1984.39|1983.89|1986.24|1985.74|1986.79|1986.29|1984.38|1983.88|846
1646983800000|2022-03-11 07:30:00|1986.25|1985.75|1987.83|1987.33|1987.94|1987.44|1986.16|1985.66|950
1646984100000|2022-03-11 07:35:00|1987.77|1987.27|1988.81|1988.31|1989.04|1988.54|1987.56|1987.06|903
1646984400000|2022-03-11 07:40:00|1988.75|1988.25|1988.9|1988.4|1989.84|1989.34|1987.71|1987.21|862
1646984700000|2022-03-11 07:45:00|1989.11|1988.61|1990.48|1989.98|1990.87|1990.37|1989.07|1988.57|844
1646985000000|2022-03-11 07:50:00|1990.49|1989.99|1991.61|1991.11|1991.7|1991.2|1990.05|1989.55|792
1646985300000|2022-03-11 07:55:00|1991.63|1991.13|1991.91|1991.41|1993.03|1992.53|1991.25|1990.87|942
1646985600000|2022-03-11 08:00:00|1991.89|1991.39|1990.67|1990.17|1991.92|1991.42|1989.6|1989.1|1194
1646985900000|2022-03-11 08:05:00|1990.6|1990.1|1990.02|1989.52|1990.7|1990.2|1988.45|1987.95|1111
1646986200000|2022-03-11 08:10:00|1990.08|1989.58|1990.27|1989.77|1990.54|1990.04|1989.32|1988.82|946
1646986500000|2022-03-11 08:15:00|1990.26|1989.76|1989.22|1988.72|1990.53|1990.03|1988.57|1988.07|969
1646986800000|2022-03-11 08:20:00|1989.23|1988.73|1990.5|1990|1991.52|1991.02|1989.22|1988.72|1159
1646987100000|2022-03-11 08:25:00|1990.51|1990.01|1990|1989.5|1990.59|1990.09|1988.91|1988.41|694
1646987400000|2022-03-11 08:30:00|1989.99|1989.49|1990.75|1990.25|1990.98|1990.48|1989.35|1988.85|807
1646987700000|2022-03-11 08:35:00|1990.76|1990.26|1993.73|1993.23|1994.36|1993.86|1990.67|1990.17|970
1646988000000|2022-03-11 08:40:00|1993.72|1993.22|1992.9|1992.4|1993.86|1993.36|1992.34|1991.84|980
1646988300000|2022-03-11 08:45:00|1992.88|1992.38|1991.97|1991.47|1993.28|1992.78|1991.55|1991.05|868
1646988600000|2022-03-11 08:50:00|1991.98|1991.48|1993.81|1993.31|1993.83|1993.33|1991.9|1991.4|765
1646988900000|2022-03-11 08:55:00|1993.82|1993.32|1993.17|1992.67|1995.34|1994.84|1992.91|1992.41|881
1646989200000|2022-03-11 09:00:00|1993.12|1992.62|1994.37|1993.87|1994.54|1994.04|1993.12|1992.62|755
1646989500000|2022-03-11 09:05:00|1994.38|1993.88|1992.63|1992.13|1994.66|1994.16|1991.65|1991.15|867
1646989800000|2022-03-11 09:10:00|1992.62|1992.12|1991.58|1991.08|1992.68|1992.18|1991.01|1990.51|861
1646990100000|2022-03-11 09:15:00|1991.57|1991.07|1993.44|1992.94|1994.56|1994.15|1991.54|1991.04|847
1646990400000|2022-03-11 09:20:00|1993.43|1992.93|1991.11|1990.61|1993.51|1993.01|1990.97|1990.47|906
1646990700000|2022-03-11 09:25:00|1991.09|1990.59|1992.05|1991.55|1992.52|1992.02|1990.96|1990.46|680
1646991000000|2022-03-11 09:30:00|1992.04|1991.54|1991.32|1990.82|1992.23|1991.73|1991.21|1990.71|662
1646991300000|2022-03-11 09:35:00|1991.31|1990.81|1990.52|1990.02|1991.38|1990.88|1989.87|1989.37|794
1646991600000|2022-03-11 09:40:00|1990.53|1990.03|1991.32|1990.82|1991.59|1991.09|1990.52|1990.02|808
1646991900000|2022-03-11 09:45:00|1991.27|1990.77|1989.9|1989.4|1991.68|1991.18|1989.81|1989.31|685
1646992200000|2022-03-11 09:50:00|1989.91|1989.41|1989.21|1988.71|1990.12|1989.62|1989|1988.5|801
1646992500000|2022-03-11 09:55:00|1989.2|1988.7|1989.88|1989.38|1990.04|1989.54|1989.2|1988.7|574
1646992800000|2022-03-11 10:00:00|1989.9|1989.4|1989.82|1989.32|1991.07|1990.66|1989.69|1989.19|680
1646993100000|2022-03-11 10:05:00|1989.8|1989.3|1991.02|1990.52|1991.17|1990.67|1989.66|1989.16|659
1646993400000|2022-03-11 10:10:00|1991.01|1990.51|1989.87|1989.37|1991.14|1990.64|1989.4|1988.9|744
1646993700000|2022-03-11 10:15:00|1989.86|1989.36|1992.37|1991.87|1992.39|1991.89|1989.84|1989.34|723
1646994000000|2022-03-11 10:20:00|1992.42|1991.92|1992.45|1991.95|1992.8|1992.3|1991.62|1991.12|780
1646994300000|2022-03-11 10:25:00|1992.51|1992.01|1993.06|1992.56|1993.51|1993.01|1992.26|1991.76|800
1646994600000|2022-03-11 10:30:00|1993|1992.5|1992.36|1991.86|1993.19|1992.69|1991.67|1991.17|816
1646994900000|2022-03-11 10:35:00|1992.33|1991.83|1992.8|1992.3|1993.06|1992.56|1991.4|1990.9|774
1646995200000|2022-03-11 10:40:00|1992.78|1992.28|1992.4|1991.9|1993.32|1992.82|1992.3|1991.8|697
1646995500000|2022-03-11 10:45:00|1992.41|1991.91|1992.03|1991.53|1992.7|1992.3|1991.8|1991.3|667
1646995800000|2022-03-11 10:50:00|1992.04|1991.54|1994.13|1993.63|1994.13|1993.63|1991.72|1991.22|622
1646996100000|2022-03-11 10:55:00|1994.14|1993.64|1991.87|1991.37|1994.22|1993.72|1991.48|1990.98|816
1646996400000|2022-03-11 11:00:00|1991.86|1991.36|1991.17|1990.67|1992.32|1991.82|1990.46|1989.96|640
1646996700000|2022-03-11 11:05:00|1991.18|1990.68|1990.79|1990.29|1991.83|1991.33|1990.69|1990.19|566
1646997000000|2022-03-11 11:10:00|1990.8|1990.3|1990.23|1989.73|1990.84|1990.34|1989.2|1988.7|762
1646997300000|2022-03-11 11:15:00|1990.21|1989.71|1990.56|1990.06|1991.15|1990.65|1988.89|1988.39|848
1646997600000|2022-03-11 11:20:00|1990.55|1990.05|1981.88|1981.38|1991.75|1991.25|1980.67|1980.17|1073
1646997900000|2022-03-11 11:25:00|1981.89|1981.39|1981.28|1980.78|1984.62|1984.12|1976.17|1975.67|2075
1646998200000|2022-03-11 11:30:00|1981.27|1980.77|1979.83|1979.33|1983.98|1983.48|1979.46|1978.96|1638
1646998500000|2022-03-11 11:35:00|1979.82|1979.32|1977.94|1977.44|1982.51|1982.01|1977.11|1976.61|1560
1646998800000|2022-03-11 11:40:00|1977.93|1977.43|1974.23|1973.73|1979.57|1979.07|1970.17|1969.67|1721
1646999100000|2022-03-11 11:45:00|1974.22|1973.72|1977.4|1976.9|1978.85|1978.35|1969.84|1969.34|1787
1646999400000|2022-03-11 11:50:00|1977.37|1976.87|1981.68|1981.18|1985.62|1985.13|1977.37|1976.87|1758
1646999700000|2022-03-11 11:55:00|1981.69|1981.19|1979.88|1979.38|1982.56|1982.06|1979.7|1979.2|1340
1647000000000|2022-03-11 12:00:00|1979.87|1979.37|1978.8|1978.3|1980.1|1979.6|1977.95|1977.45|1203
1647000300000|2022-03-11 12:05:00|1978.79|1978.29|1973.27|1972.77|1979.08|1978.58|1971.22|1970.9|1588
1647000600000|2022-03-11 12:10:00|1973.3|1972.8|1968.11|1967.61|1973.5|1973|1968.07|1967.57|1375
1647000900000|2022-03-11 12:15:00|1968.15|1967.65|1971.12|1970.62|1971.12|1970.62|1965.38|1964.88|1780
1647001200000|2022-03-11 12:20:00|1971.06|1970.56|1971.55|1971.05|1972.98|1972.48|1969.73|1969.23|1542
1647001500000|2022-03-11 12:25:00|1971.54|1971.04|1968.7|1968.2|1973.36|1972.86|1965.91|1965.41|1460
1647001800000|2022-03-11 12:30:00|1968.69|1968.19|1966.53|1966.03|1970.11|1969.61|1962.27|1961.77|1654
1647002100000|2022-03-11 12:35:00|1966.56|1966.06|1967.51|1967.01|1968.93|1968.43|1966.45|1965.95|1253
1647002400000|2022-03-11 12:40:00|1967.5|1967|1965.03|1964.73|1967.59|1967.09|1964.06|1963.56|1523
1647002700000|2022-03-11 12:45:00|1965.01|1964.71|1963.51|1963.01|1967.87|1967.37|1962.91|1962.41|1433
1647003000000|2022-03-11 12:50:00|1963.5|1963|1968.3|1967.8|1968.63|1968.13|1963.47|1962.97|1420
1647003300000|2022-03-11 12:55:00|1968.29|1967.79|1975.53|1975.03|1976.7|1976.2|1968.28|1967.78|1657
1647003600000|2022-03-11 13:00:00|1975.46|1974.96|1974.01|1973.51|1975.5|1975|1970.94|1970.44|1614
1647003900000|2022-03-11 13:05:00|1974.02|1973.52|1972.78|1972.28|1975.27|1974.77|1972.4|1971.9|1425
1647004200000|2022-03-11 13:10:00|1972.8|1972.3|1973.55|1973.05|1975.2|1974.7|1971.64|1971.14|1332
1647004500000|2022-03-11 13:15:00|1973.54|1973.04|1973.25|1972.75|1975.21|1974.91|1972.48|1971.98|1179
1647004800000|2022-03-11 13:20:00|1973.24|1972.74|1974.93|1974.43|1977.83|1977.33|1972.14|1971.84|1646
1647005100000|2022-03-11 13:25:00|1974.92|1974.42|1972.78|1972.28|1975.74|1975.24|1972.15|1971.65|1481
1647005400000|2022-03-11 13:30:00|1972.8|1972.3|1966.02|1965.52|1973.26|1972.76|1965.47|1964.97|1546
1647005700000|2022-03-11 13:35:00|1966.04|1965.54|1964.87|1964.37|1966.43|1965.93|1963.85|1963.35|1643
1647006000000|2022-03-11 13:40:00|1964.88|1964.38|1964.74|1964.24|1968.33|1967.83|1964.33|1963.83|1488
1647006300000|2022-03-11 13:45:00|1964.67|1964.17|1960.87|1960.37|1964.85|1964.35|1958.97|1958.47|1809
1647006600000|2022-03-11 13:50:00|1960.88|1960.38|1961.46|1960.96|1963.99|1963.49|1959.91|1959.41|1653
1647006900000|2022-03-11 13:55:00|1961.4|1960.9|1962.34|1961.84|1962.84|1962.34|1960.71|1960.21|1387
1647007200000|2022-03-11 14:00:00|1962.36|1961.86|1963.31|1962.81|1964.96|1964.46|1959.93|1959.43|1460
1647007500000|2022-03-11 14:05:00|1963.32|1962.82|1966.01|1965.51|1969.61|1969.31|1962.5|1962|1523
1647007800000|2022-03-11 14:10:00|1966.02|1965.52|1966.56|1966.06|1966.58|1966.08|1963.4|1962.9|1354
1647008100000|2022-03-11 14:15:00|1966.54|1966.04|1966.61|1966.11|1967.48|1966.98|1964.09|1963.59|1231
1647008400000|2022-03-11 14:20:00|1966.6|1966.1|1968.06|1967.56|1969.03|1968.53|1966.24|1965.74|1221
1647008700000|2022-03-11 14:25:00|1968.09|1967.59|1968.77|1968.27|1969.57|1969.07|1966.93|1966.43|1410
1647009000000|2022-03-11 14:30:00|1968.51|1968.01|1969.11|1968.61|1970.47|1969.97|1965.59|1965.09|1723
1647009300000|2022-03-11 14:35:00|1969.1|1968.6|1976.95|1976.45|1977.35|1976.85|1969.1|1968.6|1854
1647009600000|2022-03-11 14:40:00|1976.92|1976.42|1973.08|1972.58|1977.77|1977.27|1972.69|1972.19|1907
1647009900000|2022-03-11 14:45:00|1973.07|1972.57|1972.27|1971.77|1973.44|1972.94|1970.57|1970.07|1665
1647010200000|2022-03-11 14:50:00|1972.33|1971.83|1975.68|1975.18|1975.9|1975.4|1972.33|1971.83|1581
1647010500000|2022-03-11 14:55:00|1975.67|1975.17|1975.61|1975.11|1977.04|1976.54|1973.74|1973.24|1515
1647010800000|2022-03-11 15:00:00|1975.6|1975.1|1979.53|1979.03|1980.73|1980.23|1975.11|1974.61|1855
1647011100000|2022-03-11 15:05:00|1979.54|1979.04|1979.96|1979.46|1980.26|1979.76|1976.29|1975.79|1721
1647011400000|2022-03-11 15:10:00|1979.97|1979.47|1980.96|1980.46|1981.84|1981.34|1978.51|1978.01|1649
1647011700000|2022-03-11 15:15:00|1980.94|1980.44|1981.2|1980.7|1982.43|1981.93|1979.13|1978.63|1560
1647012000000|2022-03-11 15:20:00|1981.23|1980.73|1978.52|1978.02|1981.4|1980.9|1977.96|1977.46|1511
1647012300000|2022-03-11 15:25:00|1978.53|1978.03|1974.39|1973.89|1979.15|1978.65|1970.6|1970.3|1596
1647012600000|2022-03-11 15:30:00|1974.35|1973.85|1977.74|1977.24|1977.81|1977.31|1973.68|1973.18|1385
1647012900000|2022-03-11 15:35:00|1977.69|1977.19|1976.71|1976.21|1979.16|1978.66|1976.58|1976.08|1246
1647013200000|2022-03-11 15:40:00|1976.73|1976.23|1976.44|1975.94|1976.79|1976.29|1973.99|1973.58|1184
1647013500000|2022-03-11 15:45:00|1976.42|1975.92|1977.7|1977.2|1978.46|1977.96|1976.08|1975.58|1235
1647013800000|2022-03-11 15:50:00|1977.68|1977.18|1977.2|1976.7|1978.34|1977.84|1976.44|1975.94|1157
1647014100000|2022-03-11 15:55:00|1977.18|1976.68|1981.09|1980.59|1981.14|1980.64|1976.5|1976|1369
1647014400000|2022-03-11 16:00:00|1981.1|1980.6|1978.91|1978.41|1983.09|1982.79|1978.66|1978.16|1464
1647014700000|2022-03-11 16:05:00|1978.9|1978.4|1980.42|1979.92|1981.17|1980.67|1978.89|1978.39|1201
1647015000000|2022-03-11 16:10:00|1980.44|1979.94|1983.12|1982.62|1984.07|1983.57|1978.99|1978.49|1516
1647015300000|2022-03-11 16:15:00|1983.1|1982.6|1984.02|1983.52|1984.84|1984.34|1982.6|1982.1|1552
1647015600000|2022-03-11 16:20:00|1984.01|1983.51|1982.62|1982.12|1984.01|1983.51|1981.21|1980.8|1464
1647015900000|2022-03-11 16:25:00|1982.59|1982.09|1984.31|1983.81|1984.43|1983.93|1981.67|1981.17|1453
1647016200000|2022-03-11 16:30:00|1984.24|1983.74|1984.64|1984.14|1985.44|1984.94|1983.7|1983.2|1301
1647016500000|2022-03-11 16:35:00|1984.57|1984.07|1982.62|1982.12|1984.77|1984.27|1982.48|1982.08|1134
1647016800000|2022-03-11 16:40:00|1982.65|1982.15|1984.46|1983.96|1989.37|1988.87|1982.61|1982.11|1640
1647017100000|2022-03-11 16:45:00|1984.47|1983.97|1984.29|1983.79|1985.26|1984.76|1982.83|1982.33|1488
1647017400000|2022-03-11 16:50:00|1984.28|1983.78|1985.94|1985.44|1986.53|1986.03|1984.18|1983.68|1255
1647017700000|2022-03-11 16:55:00|1985.91|1985.41|1986.05|1985.55|1987.8|1987.44|1985.73|1985.23|1230
1647018000000|2022-03-11 17:00:00|1986.04|1985.54|1987.79|1987.29|1988.16|1987.66|1985.93|1985.43|1190
1647018300000|2022-03-11 17:05:00|1987.81|1987.31|1989.01|1988.51|1989.17|1988.67|1986.84|1986.34|1301
1647018600000|2022-03-11 17:10:00|1989.14|1988.64|1987.33|1986.83|1989.18|1988.68|1986.46|1985.96|1268
1647018900000|2022-03-11 17:15:00|1987.34|1986.84|1987.2|1986.7|1989.34|1988.84|1986.49|1986.11|1213
1647019200000|2022-03-11 17:20:00|1987.17|1986.67|1988.87|1988.37|1989.6|1989.17|1987.17|1986.67|1370
1647019500000|2022-03-11 17:25:00|1988.86|1988.36|1990.01|1989.51|1990.32|1989.82|1988.14|1987.83|1285
1647019800000|2022-03-11 17:30:00|1990.02|1989.52|1989.31|1988.81|1990.02|1989.52|1988.1|1987.6|1080
1647020100000|2022-03-11 17:35:00|1989.3|1988.8|1988.83|1988.33|1990.26|1989.76|1988.68|1988.33|1048
1647020400000|2022-03-11 17:40:00|1989.02|1988.52|1987.07|1986.57|1989.2|1988.7|1986.89|1986.48|1067
1647020700000|2022-03-11 17:45:00|1987.04|1986.54|1985.29|1984.79|1987.86|1987.36|1984.95|1984.52|1223
1647021000000|2022-03-11 17:50:00|1985.24|1984.74|1985.59|1985.09|1985.96|1985.56|1984.79|1984.45|937
1647021300000|2022-03-11 17:55:00|1985.57|1985.07|1987.08|1986.58|1988.05|1987.55|1985.55|1985.05|988
1647021600000|2022-03-11 18:00:00|1987.07|1986.57|1986.5|1986|1987.98|1987.48|1986.01|1985.51|815
1647021900000|2022-03-11 18:05:00|1986.47|1985.97|1985.67|1985.17|1986.47|1985.97|1984.85|1984.45|1036
1647022200000|2022-03-11 18:10:00|1985.66|1985.16|1985.36|1984.86|1986.17|1985.67|1984.49|1984.19|901
1647022500000|2022-03-11 18:15:00|1985.37|1984.87|1982.93|1982.63|1985.71|1985.21|1982.84|1982.54|1091
1647022800000|2022-03-11 18:20:00|1982.74|1982.44|1981.5|1981|1983.38|1982.89|1980.95|1980.57|1140
1647023100000|2022-03-11 18:25:00|1981.55|1981.05|1981.27|1980.77|1982.6|1982.1|1980.6|1980.18|1307
1647023400000|2022-03-11 18:30:00|1981.41|1980.91|1985.45|1984.95|1986.46|1985.96|1981.41|1980.91|1108
1647023700000|2022-03-11 18:35:00|1985.42|1984.92|1985.73|1985.23|1985.82|1985.34|1984.8|1984.48|831
1647024000000|2022-03-11 18:40:00|1985.72|1985.22|1984.69|1984.19|1985.87|1985.37|1984.49|1983.99|650
1647024300000|2022-03-11 18:45:00|1984.68|1984.18|1983.15|1982.65|1985.05|1984.55|1983.1|1982.6|670
1647024600000|2022-03-11 18:50:00|1983.13|1982.63|1982.67|1982.17|1984.58|1984.08|1982.44|1981.94|881
1647024900000|2022-03-11 18:55:00|1982.66|1982.16|1986.29|1985.79|1986.36|1986.04|1982.46|1981.96|1045
1647025200000|2022-03-11 19:00:00|1986.3|1985.8|1984.16|1983.66|1987.24|1986.74|1983.89|1983.39|882
1647025500000|2022-03-11 19:05:00|1984.15|1983.65|1986.58|1986.08|1986.63|1986.13|1983.77|1983.27|737
1647025800000|2022-03-11 19:10:00|1986.65|1986.15|1986.01|1985.51|1986.65|1986.15|1984.88|1984.38|825
1647026100000|2022-03-11 19:15:00|1986.03|1985.53|1987.5|1987|1987.51|1987.01|1985.47|1984.97|773
1647026400000|2022-03-11 19:20:00|1987.46|1986.96|1985.6|1985.1|1987.5|1987|1985.53|1985.03|868
1647026700000|2022-03-11 19:25:00|1985.62|1985.12|1986.85|1986.35|1987.36|1986.86|1985.46|1984.96|907
1647027000000|2022-03-11 19:30:00|1986.86|1986.36|1985.6|1985.1|1987.75|1987.25|1985.38|1984.88|832
1647027300000|2022-03-11 19:35:00|1985.61|1985.11|1986.13|1985.63|1986.52|1986.02|1985.17|1984.67|711
1647027600000|2022-03-11 19:40:00|1986.12|1985.62|1987.88|1987.38|1988.05|1987.63|1986.04|1985.6|692
1647027900000|2022-03-11 19:45:00|1987.89|1987.39|1986.65|1986.15|1988.43|1987.93|1986.27|1985.77|832
1647028200000|2022-03-11 19:50:00|1986.62|1986.12|1986.03|1985.53|1987.33|1986.83|1985.66|1985.16|836
1647028500000|2022-03-11 19:55:00|1985.87|1985.37|1985.82|1985.32|1987.94|1987.44|1985.73|1985.28|936
1647028800000|2022-03-11 20:00:00|1985.83|1985.33|1986|1985.5|1986.81|1986.31|1985.6|1985.1|983
1647029100000|2022-03-11 20:05:00|1986.03|1985.53|1987.79|1987.29|1988|1987.6|1985.96|1985.46|818
1647029400000|2022-03-11 20:10:00|1987.8|1987.3|1987.77|1987.27|1988.22|1987.72|1987.44|1986.94|719
1647029700000|2022-03-11 20:15:00|1987.76|1987.26|1986.94|1986.44|1987.83|1987.33|1986.23|1985.73|812
1647030000000|2022-03-11 20:20:00|1986.9|1986.4|1986.79|1986.29|1987.18|1986.68|1985.97|1985.47|825
1647030300000|2022-03-11 20:25:00|1986.73|1986.23|1984.06|1983.56|1987|1986.5|1982.46|1981.96|963
1647030600000|2022-03-11 20:30:00|1984.07|1983.57|1985.45|1984.95|1985.45|1984.95|1983.11|1982.61|786
1647030900000|2022-03-11 20:35:00|1985.35|1984.85|1986.89|1986.39|1987.07|1986.57|1985.35|1984.85|842
1647031200000|2022-03-11 20:40:00|1986.91|1986.41|1987.4|1986.9|1988.05|1987.55|1986.04|1985.54|948
1647031500000|2022-03-11 20:45:00|1987.54|1987.04|1985.98|1985.48|1987.66|1987.16|1985.74|1985.24|935
1647031800000|2022-03-11 20:50:00|1985.74|1985.24|1985|1984.5|1985.74|1985.24|1983.2|1982.7|1133
1647032100000|2022-03-11 20:55:00|1985.01|1984.51|1983.09|1982.59|1985.49|1984.99|1982.7|1982.2|1165
1647032400000|2022-03-11 21:00:00|1982.93|1982.43|1983.81|1983.31|1985.03|1984.53|1982.84|1982.34|828
1647032700000|2022-03-11 21:05:00|1983.82|1983.32|1985.65|1985.15|1986.3|1985.8|1983.82|1983.32|595
1647033000000|2022-03-11 21:10:00|1985.63|1985.13|1985.68|1985.18|1986.4|1985.9|1985.28|1984.78|555
1647033300000|2022-03-11 21:15:00|1985.78|1985.28|1985.71|1985.21|1986.31|1985.81|1985.45|1984.95|423
1647033600000|2022-03-11 21:20:00|1985.69|1985.19|1985.43|1984.93|1985.91|1985.41|1984.94|1984.44|402
1647033900000|2022-03-11 21:25:00|1985.45|1984.95|1986.51|1986.01|1986.76|1986.26|1985.4|1984.9|323
1647034200000|2022-03-11 21:30:00|1986.59|1986.09|1987.43|1986.93|1987.76|1987.26|1986.52|1986.02|301
1647034500000|2022-03-11 21:35:00|1987.45|1986.95|1987.45|1986.95|1987.57|1987.07|1986.77|1986.27|279
1647034800000|2022-03-11 21:40:00|1987.46|1986.96|1986.77|1986.27|1987.46|1986.96|1986.56|1986.06|251
1647035100000|2022-03-11 21:45:00|1986.67|1986.17|1985.97|1985.47|1987|1986.5|1985.96|1985.46|322
1647035400000|2022-03-11 21:50:00|1985.94|1985.44|1985.47|1984.97|1988.08|1986.1|1985.42|1983|315
1647035700000|2022-03-11 21:55:00|1985.66|1985.16|1990.51|1985.51|1991.16|1988.74|1985.58|1983.11|519
1647208800000|2022-03-13 22:00:00|1989.2|1988.4|1981.16|1980.36|1990.48|1989.75|1979.62|1978.82|516
1647209100000|2022-03-13 22:05:00|1980.96|1980.16|1982.7|1981.9|1984.28|1983.48|1980.66|1979.86|416
1647209400000|2022-03-13 22:10:00|1982.68|1981.88|1982.25|1981.75|1983.21|1982.42|1980.53|1979.28|569
1647209700000|2022-03-13 22:15:00|1982.2|1981.7|1982.9|1982.4|1984.82|1983.77|1982.19|1981|419
1647210000000|2022-03-13 22:20:00|1982.8|1982.3|1975.98|1975.48|1982.98|1982.48|1974.8|1974.3|577
1647210300000|2022-03-13 22:25:00|1975.81|1975.31|1974.81|1972.8|1977.09|1976.59|1973.91|1972.8|509
1647210600000|2022-03-13 22:30:00|1974.08|1973.58|1973.2|1972.7|1975.43|1974.93|1970.9|1970.55|771
1647210900000|2022-03-13 22:35:00|1973.31|1972.81|1975.15|1974.65|1976.08|1975.58|1973.25|1972.75|537
1647211200000|2022-03-13 22:40:00|1975.13|1974.63|1973.25|1972.75|1975.34|1974.84|1973.25|1972.75|463
1647211500000|2022-03-13 22:45:00|1973.16|1972.66|1983.5|1983|1984.38|1983.88|1973.16|1972.66|699
1647211800000|2022-03-13 22:50:00|1983.45|1982.95|1979.02|1978.72|1983.45|1982.95|1978.9|1978.44|631
1647212100000|2022-03-13 22:55:00|1979.04|1978.74|1980.72|1980.22|1981.79|1981.29|1978.89|1978.39|515
1647212400000|2022-03-13 23:00:00|1980.53|1980.03|1979.52|1979.02|1981.29|1980.79|1978.84|1978.34|516
1647212700000|2022-03-13 23:05:00|1979.51|1979.01|1981.27|1980.77|1981.36|1980.86|1979.51|1979.01|358
1647213000000|2022-03-13 23:10:00|1981.28|1980.78|1979.27|1978.77|1981.38|1980.88|1977.87|1977.37|471
1647213300000|2022-03-13 23:15:00|1979.28|1978.78|1978.35|1977.85|1979.36|1978.86|1977.7|1977.2|414
1647213600000|2022-03-13 23:20:00|1978.36|1977.86|1978.14|1977.64|1978.74|1978.24|1977.58|1977.08|337
1647213900000|2022-03-13 23:25:00|1978.11|1977.61|1975.4|1974.9|1978.53|1978.03|1974.49|1973.99|563
1647214200000|2022-03-13 23:30:00|1975.38|1974.88|1976.76|1976.26|1977.34|1976.84|1974.75|1974.25|469
1647214500000|2022-03-13 23:35:00|1976.68|1976.18|1976.21|1975.71|1976.79|1976.29|1975.67|1975.17|355
1647214800000|2022-03-13 23:40:00|1976.19|1975.69|1976.08|1975.58|1976.92|1976.42|1975.68|1975.18|335
1647215100000|2022-03-13 23:45:00|1976.27|1975.77|1973.75|1973.25|1976.27|1975.77|1972.71|1972.21|702
1647215400000|2022-03-13 23:50:00|1973.79|1973.29|1974.4|1973.9|1974.65|1974.15|1972.98|1972.48|615
1647215700000|2022-03-13 23:55:00|1974.37|1973.87|1974.57|1974.07|1974.83|1974.33|1974.05|1973.55|340
1647216000000|2022-03-14 00:00:00|1974.62|1974.12|1972.1|1971.6|1974.62|1974.12|1971.89|1971.39|884
1647216300000|2022-03-14 00:05:00|1972.12|1971.62|1972.35|1971.85|1973.66|1973.16|1972.05|1971.55|785
1647216600000|2022-03-14 00:10:00|1972.49|1971.99|1970.97|1970.47|1973.63|1973.13|1970.67|1970.17|770
1647216900000|2022-03-14 00:15:00|1970.96|1970.46|1972.01|1971.51|1972.32|1971.82|1970.36|1969.86|843
1647217200000|2022-03-14 00:20:00|1971.99|1971.49|1971.49|1970.99|1973.45|1972.95|1971.3|1970.8|855
1647217500000|2022-03-14 00:25:00|1971.47|1970.97|1972.16|1971.66|1972.25|1971.75|1971.1|1970.6|680
1647217800000|2022-03-14 00:30:00|1972.19|1971.69|1973.22|1972.72|1973.84|1973.34|1972.05|1971.55|678
1647218100000|2022-03-14 00:35:00|1973.37|1972.87|1975.71|1975.21|1976.13|1975.63|1973.31|1972.81|914
1647218400000|2022-03-14 00:40:00|1975.68|1975.18|1978.27|1977.77|1978.38|1977.88|1975.68|1975.18|812
1647218700000|2022-03-14 00:45:00|1978.26|1977.76|1978.15|1977.65|1978.43|1977.93|1977.25|1976.75|597
1647219000000|2022-03-14 00:50:00|1978.03|1977.53|1977.82|1977.32|1979.02|1978.52|1977.5|1977|693
1647219300000|2022-03-14 00:55:00|1977.81|1977.31|1977.54|1977.04|1979.26|1978.76|1977.14|1976.64|845
1647219600000|2022-03-14 01:00:00|1977.53|1977.03|1975.67|1975.17|1977.58|1977.08|1974.64|1974.14|1291
1647219900000|2022-03-14 01:05:00|1975.62|1975.12|1975.07|1974.57|1976.07|1975.57|1974.56|1974.06|1028
1647220200000|2022-03-14 01:10:00|1975.08|1974.58|1973.15|1972.65|1975.08|1974.58|1972.66|1972.16|1221
1647220500000|2022-03-14 01:15:00|1973.18|1972.68|1973.47|1972.97|1973.65|1973.15|1971.87|1971.37|1037
1647220800000|2022-03-14 01:20:00|1973.48|1972.98|1974.46|1973.96|1976.3|1975.8|1973.38|1972.88|1089
1647221100000|2022-03-14 01:25:00|1974.45|1973.95|1975.02|1974.52|1975.45|1974.95|1974.02|1973.52|812
1647221400000|2022-03-14 01:30:00|1975.01|1974.51|1977.11|1976.61|1977.16|1976.66|1974.9|1974.4|1046
1647221700000|2022-03-14 01:35:00|1977.09|1976.59|1975.91|1975.41|1977.84|1977.34|1975.79|1975.29|1045
1647222000000|2022-03-14 01:40:00|1975.9|1975.4|1975.39|1974.89|1976.78|1976.28|1974.88|1974.38|898
1647222300000|2022-03-14 01:45:00|1975.4|1974.9|1974.47|1973.97|1975.45|1974.95|1973.39|1972.89|865
1647222600000|2022-03-14 01:50:00|1974.5|1974|1974.33|1973.83|1974.69|1974.19|1973.73|1973.23|808
1647222900000|2022-03-14 01:55:00|1974.32|1973.82|1974.65|1974.15|1974.7|1974.2|1974.09|1973.59|598
1647223200000|2022-03-14 02:00:00|1974.59|1974.09|1975.88|1975.38|1976.19|1975.69|1974.2|1973.7|766
1647223500000|2022-03-14 02:05:00|1975.87|1975.37|1974.31|1973.81|1975.88|1975.38|1973.94|1973.44|1015
1647223800000|2022-03-14 02:10:00|1974.36|1973.86|1974.98|1974.48|1975.42|1974.92|1974.36|1973.86|634
1647224100000|2022-03-14 02:15:00|1974.95|1974.45|1974.37|1973.87|1975.14|1974.64|1974.25|1973.75|449
1647224400000|2022-03-14 02:20:00|1974.36|1973.86|1973.44|1972.94|1974.83|1974.33|1973.35|1972.85|608
1647224700000|2022-03-14 02:25:00|1973.43|1972.93|1973.25|1972.75|1974.02|1973.52|1972.89|1972.39|537
1647225000000|2022-03-14 02:30:00|1973.22|1972.72|1973.8|1973.3|1973.92|1973.42|1972.91|1972.41|681
1647225300000|2022-03-14 02:35:00|1973.81|1973.31|1973.03|1972.53|1973.86|1973.36|1972.92|1972.42|549
1647225600000|2022-03-14 02:40:00|1973|1972.5|1972.89|1972.39|1973.31|1972.81|1972.78|1972.28|620
1647225900000|2022-03-14 02:45:00|1972.91|1972.41|1972.66|1972.16|1973.43|1972.93|1972.31|1971.81|828
1647226200000|2022-03-14 02:50:00|1972.67|1972.17|1972.43|1971.93|1972.67|1972.17|1971.77|1971.27|657
1647226500000|2022-03-14 02:55:00|1972.35|1971.85|1973.01|1972.51|1973.29|1972.79|1972.34|1971.84|649
1647226800000|2022-03-14 03:00:00|1973.02|1972.52|1972.88|1972.38|1973.11|1972.61|1971.98|1971.48|587
1647227100000|2022-03-14 03:05:00|1972.87|1972.37|1973.12|1972.62|1973.41|1972.91|1972.82|1972.32|597
1647227400000|2022-03-14 03:10:00|1973.13|1972.63|1973.51|1973.01|1974.35|1973.85|1973.03|1972.53|636
1647227700000|2022-03-14 03:15:00|1973.47|1972.97|1973.44|1972.94|1973.52|1973.02|1972.5|1972|573
1647228000000|2022-03-14 03:20:00|1973.46|1972.96|1973.55|1973.05|1974|1973.5|1972.71|1972.21|634
1647228300000|2022-03-14 03:25:00|1973.54|1973.04|1973.62|1973.12|1973.91|1973.41|1973.25|1972.75|415
1647228600000|2022-03-14 03:30:00|1973.63|1973.13|1974.6|1974.1|1974.9|1974.4|1973.44|1972.94|550
1647228900000|2022-03-14 03:35:00|1974.61|1974.11|1975.77|1975.27|1975.97|1975.47|1974.18|1973.68|583
1647229200000|2022-03-14 03:40:00|1975.8|1975.3|1975.45|1974.95|1976.14|1975.64|1974.88|1974.38|570
1647229500000|2022-03-14 03:45:00|1975.44|1974.94|1975.78|1975.28|1976.99|1976.49|1975.13|1974.63|669
1647229800000|2022-03-14 03:50:00|1975.82|1975.32|1975.24|1974.74|1976.35|1975.85|1975.2|1974.7|423
1647230100000|2022-03-14 03:55:00|1975.25|1974.75|1975.99|1975.49|1976.24|1975.74|1975.12|1974.62|476
1647230400000|2022-03-14 04:00:00|1976|1975.5|1974.83|1974.33|1976.11|1975.61|1974.71|1974.21|491
1647230700000|2022-03-14 04:05:00|1974.82|1974.32|1975.74|1975.24|1975.86|1975.36|1974.51|1974.01|495
1647231000000|2022-03-14 04:10:00|1975.76|1975.26|1975.38|1974.88|1976.08|1975.58|1975.23|1974.73|435
1647231300000|2022-03-14 04:15:00|1975.39|1974.89|1976|1975.5|1976.35|1975.85|1975.33|1974.83|342
1647231600000|2022-03-14 04:20:00|1975.99|1975.49|1974.55|1974.05|1976.1|1975.6|1974.36|1973.86|347
1647231900000|2022-03-14 04:25:00|1974.57|1974.07|1975.26|1974.76|1975.31|1974.81|1974.35|1973.85|361
1647232200000|2022-03-14 04:30:00|1975.32|1974.82|1974.85|1974.35|1975.74|1975.24|1974.49|1973.99|448
1647232500000|2022-03-14 04:35:00|1974.84|1974.34|1975.11|1974.61|1975.27|1974.77|1974.46|1973.96|342
1647232800000|2022-03-14 04:40:00|1975.13|1974.63|1975.2|1974.7|1975.25|1974.75|1974.85|1974.35|224
1647233100000|2022-03-14 04:45:00|1975.22|1974.72|1976.22|1975.72|1976.32|1975.82|1975.11|1974.61|334
1647233400000|2022-03-14 04:50:00|1976.21|1975.71|1976.16|1975.66|1976.44|1975.94|1976.04|1975.54|295
1647233700000|2022-03-14 04:55:00|1976.17|1975.67|1978.01|1977.51|1978.04|1977.54|1976.07|1975.57|596
1647234000000|2022-03-14 05:00:00|1977.96|1977.46|1977.41|1976.91|1978.5|1978|1977.13|1976.63|747
1647234300000|2022-03-14 05:05:00|1977.4|1976.9|1975.95|1975.45|1977.47|1976.97|1975.64|1975.14|455
1647234600000|2022-03-14 05:10:00|1975.82|1975.32|1976.31|1975.81|1976.67|1976.17|1974.99|1974.49|825
1647234900000|2022-03-14 05:15:00|1976.33|1975.83|1975.82|1975.32|1976.58|1976.08|1975.37|1974.87|580
1647235200000|2022-03-14 05:20:00|1975.85|1975.35|1976.24|1975.74|1976.24|1975.74|1975.59|1975.09|335
1647235500000|2022-03-14 05:25:00|1976.25|1975.75|1976.33|1975.83|1976.7|1976.2|1975.75|1975.25|417
1647235800000|2022-03-14 05:30:00|1976.36|1975.86|1973.93|1973.43|1976.68|1976.18|1973.8|1973.3|748
1647236100000|2022-03-14 05:35:00|1973.98|1973.48|1973.48|1972.98|1974.55|1974.16|1973.08|1972.58|782
1647236400000|2022-03-14 05:40:00|1973.47|1972.97|1973.82|1973.32|1973.89|1973.39|1973.03|1972.53|651
1647236700000|2022-03-14 05:45:00|1973.83|1973.33|1973.14|1972.64|1974.31|1973.81|1972.91|1972.51|811
1647237000000|2022-03-14 05:50:00|1973.09|1972.59|1973.17|1972.67|1973.35|1972.85|1971.5|1971|781
1647237300000|2022-03-14 05:55:00|1973.16|1972.66|1973.82|1973.32|1975.15|1974.65|1972.74|1972.24|735
1647237600000|2022-03-14 06:00:00|1973.69|1973.19|1974.87|1974.37|1975.21|1974.71|1973.37|1972.94|889
1647237900000|2022-03-14 06:05:00|1974.86|1974.36|1973.41|1972.91|1974.86|1974.36|1973.32|1972.82|636
1647238200000|2022-03-14 06:10:00|1973.58|1973.08|1974.22|1973.72|1974.47|1973.97|1973.2|1972.7|620
1647238500000|2022-03-14 06:15:00|1974.28|1973.78|1973.88|1973.38|1974.8|1974.3|1973.31|1972.81|736
1647238800000|2022-03-14 06:20:00|1973.89|1973.39|1973.74|1973.24|1974.32|1973.82|1973.6|1973.1|552
1647239100000|2022-03-14 06:25:00|1973.71|1973.21|1973.32|1972.82|1974.34|1973.84|1973.27|1972.77|598
1647239400000|2022-03-14 06:30:00|1973.34|1972.84|1973.17|1972.67|1973.4|1972.9|1972.59|1972.09|559
1647239700000|2022-03-14 06:35:00|1973.22|1972.72|1975.81|1975.31|1976.35|1975.85|1973.2|1972.7|969
1647240000000|2022-03-14 06:40:00|1975.86|1975.36|1976|1975.5|1976|1975.5|1975.27|1974.77|731
1647240300000|2022-03-14 06:45:00|1975.94|1975.44|1975.81|1975.31|1976.24|1975.74|1975.57|1975.07|620
1647240600000|2022-03-14 06:50:00|1975.82|1975.32|1976.47|1975.97|1978.95|1978.45|1975.77|1975.27|1051
1647240900000|2022-03-14 06:55:00|1976.48|1975.98|1977.2|1976.7|1977.22|1976.72|1975.05|1974.55|810
1647241200000|2022-03-14 07:00:00|1977.21|1976.71|1976.61|1976.11|1978.24|1977.74|1974.96|1974.46|1079
1647241500000|2022-03-14 07:05:00|1976.62|1976.12|1976.52|1976.02|1977.08|1976.58|1975.22|1974.72|1016
1647241800000|2022-03-14 07:10:00|1976.51|1976.01|1975.92|1975.42|1977.3|1976.8|1975.83|1975.33|923
1647242100000|2022-03-14 07:15:00|1975.94|1975.44|1974.93|1974.43|1976.03|1975.53|1974.68|1974.18|1081
1647242400000|2022-03-14 07:20:00|1974.92|1974.42|1973.71|1973.21|1974.99|1974.49|1973.48|1972.98|876
1647242700000|2022-03-14 07:25:00|1973.69|1973.19|1974.23|1973.73|1974.51|1974.01|1973.29|1972.79|693
1647243000000|2022-03-14 07:30:00|1974.24|1973.74|1974.1|1973.6|1975.2|1974.7|1973.82|1973.32|652
1647243300000|2022-03-14 07:35:00|1974.16|1973.66|1974.83|1974.33|1974.85|1974.35|1973.12|1972.62|717
1647243600000|2022-03-14 07:40:00|1974.82|1974.32|1975.78|1975.28|1976.32|1975.82|1974.82|1974.32|681
1647243900000|2022-03-14 07:45:00|1975.77|1975.27|1976.28|1975.78|1977.13|1976.63|1975.35|1974.85|680
1647244200000|2022-03-14 07:50:00|1976.29|1975.79|1974.73|1974.23|1976.56|1976.06|1974.21|1973.71|607
1647244500000|2022-03-14 07:55:00|1974.61|1974.11|1973.05|1972.55|1975.11|1974.61|1973.05|1972.55|736
1647244800000|2022-03-14 08:00:00|1973.03|1972.53|1972.33|1971.83|1973.77|1973.27|1971.67|1971.17|1039
1647245100000|2022-03-14 08:05:00|1972.34|1971.84|1970.67|1970.17|1972.86|1972.36|1968.04|1967.54|1218
1647245400000|2022-03-14 08:10:00|1970.72|1970.22|1970.03|1969.53|1970.87|1970.37|1968.1|1967.6|947
1647245700000|2022-03-14 08:15:00|1970.09|1969.59|1969.12|1968.62|1972.03|1971.53|1969.09|1968.59|853
1647246000000|2022-03-14 08:20:00|1969.13|1968.63|1970.8|1970.3|1970.84|1970.34|1969.1|1968.6|732
1647246300000|2022-03-14 08:25:00|1970.81|1970.31|1972.25|1971.75|1972.78|1972.48|1970.72|1970.27|833
1647246600000|2022-03-14 08:30:00|1972.21|1971.71|1971.58|1971.08|1972.41|1971.91|1970.46|1969.96|948
1647246900000|2022-03-14 08:35:00|1971.66|1971.16|1972.25|1971.75|1972.32|1971.82|1970.62|1970.12|801
1647247200000|2022-03-14 08:40:00|1972.26|1971.76|1970.96|1970.46|1973.26|1972.76|1970.93|1970.43|711
1647247500000|2022-03-14 08:45:00|1970.97|1970.47|1968.98|1968.48|1971.51|1971.01|1968.33|1967.83|802
1647247800000|2022-03-14 08:50:00|1968.99|1968.49|1969.03|1968.53|1969.85|1969.35|1968.25|1967.75|1009
1647248100000|2022-03-14 08:55:00|1969.08|1968.58|1967.97|1967.47|1970.16|1969.66|1967.34|1966.84|900
1647248400000|2022-03-14 09:00:00|1967.8|1967.3|1965.49|1964.99|1967.8|1967.3|1965.11|1964.61|1440
1647248700000|2022-03-14 09:05:00|1965.51|1965.01|1965.45|1964.95|1967.87|1967.37|1965.27|1964.77|1313
1647249000000|2022-03-14 09:10:00|1965.46|1964.96|1965.22|1964.72|1966.37|1966.07|1964.4|1963.9|1280
1647249300000|2022-03-14 09:15:00|1965.24|1964.74|1966.21|1965.71|1966.28|1965.78|1963.64|1963.14|1161
1647249600000|2022-03-14 09:20:00|1966.19|1965.69|1964.87|1964.37|1966.67|1966.17|1964.11|1963.61|437
1647249900000|2022-03-14 09:25:00|1964.88|1964.38|1966.47|1965.97|1967|1966.5|1964.42|1963.92|308
1647250200000|2022-03-14 09:30:00|1966.45|1965.95|1964.1|1963.6|1966.82|1966.32|1963.83|1963.33|1016
1647250500000|2022-03-14 09:35:00|1964.11|1963.61|1962.09|1961.59|1964.23|1963.73|1960.77|1960.27|1214
1647250800000|2022-03-14 09:40:00|1961.93|1961.43|1964.22|1963.72|1964.57|1964.07|1961.89|1961.39|1216
1647251100000|2022-03-14 09:45:00|1964.23|1963.73|1963.4|1962.9|1964.72|1964.23|1962.3|1961.8|1286
1647251400000|2022-03-14 09:50:00|1963.41|1962.91|1962.42|1961.92|1964.11|1963.61|1961.62|1961.12|1155
1647251700000|2022-03-14 09:55:00|1962.4|1961.9|1963.94|1963.44|1963.97|1963.47|1959.93|1959.63|1411
1647252000000|2022-03-14 10:00:00|1964.06|1963.56|1964.36|1963.86|1965.78|1965.3|1963.59|1963.09|1370
1647252300000|2022-03-14 10:05:00|1964.35|1963.85|1964.8|1964.3|1965.94|1965.54|1963.58|1963.08|1151
1647252600000|2022-03-14 10:10:00|1964.75|1964.25|1966.34|1965.84|1966.82|1966.51|1964.58|1964.08|1208
1647252900000|2022-03-14 10:15:00|1966.35|1965.85|1964.36|1964.06|1966.7|1966.2|1963.78|1963.28|1166
1647253200000|2022-03-14 10:20:00|1964.46|1963.96|1961.82|1961.32|1964.51|1964.09|1960.53|1960.23|1336
1647253500000|2022-03-14 10:25:00|1961.86|1961.36|1962.14|1961.64|1963.28|1962.78|1960.9|1960.4|1261
1647253800000|2022-03-14 10:30:00|1962.15|1961.65|1963.52|1963.02|1963.77|1963.27|1960.83|1960.33|1190
1647254100000|2022-03-14 10:35:00|1963.46|1962.96|1962.05|1961.55|1964.27|1963.97|1962.01|1961.51|988
1647254400000|2022-03-14 10:40:00|1962.06|1961.56|1961.75|1961.25|1963.69|1963.19|1961.58|1961.08|924
1647254700000|2022-03-14 10:45:00|1961.77|1961.27|1961.25|1960.75|1962.76|1962.32|1960.83|1960.33|1111
1647255000000|2022-03-14 10:50:00|1961.22|1960.72|1961.68|1961.18|1962.43|1961.93|1960.41|1959.91|1022
1647255300000|2022-03-14 10:55:00|1961.69|1961.19|1961.91|1961.41|1963.22|1962.74|1961.43|1960.93|1081
1647255600000|2022-03-14 11:00:00|1961.9|1961.4|1962.85|1962.35|1963.73|1963.23|1961.31|1960.81|999
1647255900000|2022-03-14 11:05:00|1962.84|1962.34|1963.25|1962.75|1963.44|1963.11|1962.19|1961.69|790
1647256200000|2022-03-14 11:10:00|1963.26|1962.76|1962.28|1961.78|1964.29|1963.93|1961.65|1961.15|911
1647256500000|2022-03-14 11:15:00|1962.27|1961.77|1961.27|1960.97|1962.36|1961.86|1960.81|1960.37|957
1647256800000|2022-03-14 11:20:00|1961.24|1960.94|1955.3|1954.8|1961.65|1961.35|1955.1|1954.6|1193
1647257100000|2022-03-14 11:25:00|1955.19|1954.69|1959.44|1958.94|1960.83|1960.33|1954.93|1954.43|1578
1647257400000|2022-03-14 11:30:00|1959.36|1958.86|1957.5|1957|1959.5|1959|1956.19|1955.69|1398
1647257700000|2022-03-14 11:35:00|1957.49|1956.99|1956.21|1955.71|1957.92|1957.42|1955.22|1954.72|1319
1647258000000|2022-03-14 11:40:00|1956.2|1955.7|1960.06|1959.56|1960.11|1959.61|1955.12|1954.62|1092
1647258300000|2022-03-14 11:45:00|1959.99|1959.49|1962.26|1961.76|1964.55|1964.25|1959.85|1959.35|1446
1647258600000|2022-03-14 11:50:00|1962.33|1961.83|1966.76|1966.26|1966.76|1966.28|1962.32|1961.82|1102
1647258900000|2022-03-14 11:55:00|1966.69|1966.19|1965.69|1965.19|1967.49|1966.99|1965.49|1964.99|1203
1647259200000|2022-03-14 12:00:00|1965.56|1965.06|1966.19|1965.69|1967.26|1966.76|1965.56|1965.06|1129
1647259500000|2022-03-14 12:05:00|1966.22|1965.72|1964.58|1964.08|1966.71|1966.31|1962.8|1962.3|1069
1647259800000|2022-03-14 12:10:00|1964.56|1964.06|1963.91|1963.41|1966.97|1966.47|1963.91|1963.41|868
1647260100000|2022-03-14 12:15:00|1963.92|1963.42|1965.77|1965.27|1966.14|1965.84|1963.82|1963.4|1133
1647260400000|2022-03-14 12:20:00|1965.67|1965.37|1967.7|1967.2|1968.2|1967.7|1965.16|1964.82|1490
1647260700000|2022-03-14 12:25:00|1967.69|1967.19|1967.65|1967.15|1968.24|1967.74|1965.65|1965.32|1153
1647261000000|2022-03-14 12:30:00|1967.67|1967.17|1964.84|1964.34|1967.76|1967.26|1964.44|1963.94|1331
1647261300000|2022-03-14 12:35:00|1964.71|1964.21|1962.32|1961.82|1964.98|1964.48|1960.43|1959.93|1325
1647261600000|2022-03-14 12:40:00|1962.36|1961.86|1964.35|1963.85|1964.74|1964.24|1962.16|1961.73|1121
1647261900000|2022-03-14 12:45:00|1964.37|1963.87|1965.03|1964.53|1965.96|1965.46|1963.8|1963.3|1075
1647262200000|2022-03-14 12:50:00|1965.01|1964.51|1965.89|1965.39|1967.51|1967.01|1964.31|1963.81|1182
1647262500000|2022-03-14 12:55:00|1965.87|1965.37|1964.57|1964.07|1966.15|1965.65|1962.32|1961.82|1399
1647262800000|2022-03-14 13:00:00|1964.65|1964.15|1963.13|1962.63|1965.56|1965.07|1962.62|1962.12|1400
1647263100000|2022-03-14 13:05:00|1963.11|1962.61|1963.92|1963.42|1964.97|1964.47|1962.67|1962.17|1236
1647263400000|2022-03-14 13:10:00|1963.9|1963.4|1959.84|1959.34|1964.44|1963.94|1959.05|1958.55|1444
1647263700000|2022-03-14 13:15:00|1959.92|1959.42|1962.15|1961.65|1963.19|1962.69|1959.91|1959.41|1358
1647264000000|2022-03-14 13:20:00|1962.45|1961.95|1963.78|1963.28|1963.92|1963.42|1961.79|1961.29|1297
1647264300000|2022-03-14 13:25:00|1963.8|1963.3|1961.32|1960.82|1963.82|1963.32|1959.99|1959.49|1305
1647264600000|2022-03-14 13:30:00|1961.3|1960.8|1959.84|1959.34|1962.02|1961.52|1958.98|1958.48|1089
1647264900000|2022-03-14 13:35:00|1959.75|1959.25|1962.05|1961.55|1962.56|1962.06|1958.27|1957.77|1076
1647265200000|2022-03-14 13:40:00|1962.1|1961.6|1959.52|1959.02|1963.55|1963.05|1958.96|1958.46|1064
1647265500000|2022-03-14 13:45:00|1959.46|1958.96|1955.81|1955.31|1959.65|1959.15|1954.07|1953.65|1143
1647265800000|2022-03-14 13:50:00|1955.84|1955.34|1955.63|1955.13|1957.06|1956.56|1954.9|1954.4|1090
1647266100000|2022-03-14 13:55:00|1955.48|1954.98|1959.24|1958.74|1959.46|1959.16|1950.05|1949.61|1169
1647266400000|2022-03-14 14:00:00|1959.26|1958.76|1957.39|1956.89|1961.28|1960.98|1956.07|1955.57|1111
1647266700000|2022-03-14 14:05:00|1957.29|1956.79|1955.64|1955.14|1957.63|1957.33|1953.69|1953.37|1076
1647267000000|2022-03-14 14:10:00|1955.67|1955.17|1954.79|1954.29|1956.72|1956.24|1954.2|1953.9|1086
1647267300000|2022-03-14 14:15:00|1954.9|1954.4|1955.75|1955.25|1956.74|1956.24|1954.54|1954.12|969
1647267600000|2022-03-14 14:20:00|1955.74|1955.24|1957.91|1957.41|1958.14|1957.64|1955.09|1954.59|974
1647267900000|2022-03-14 14:25:00|1957.9|1957.4|1960.27|1959.77|1961.1|1960.69|1957.22|1956.72|950
1647268200000|2022-03-14 14:30:00|1960.15|1959.65|1957.36|1956.86|1960.93|1960.43|1957.27|1956.77|944
1647268500000|2022-03-14 14:35:00|1957.43|1956.93|1955.93|1955.43|1957.43|1956.93|1954.67|1954.17|923
1647268800000|2022-03-14 14:40:00|1955.89|1955.39|1957.02|1956.52|1957.42|1957.05|1954.17|1953.67|985
1647269100000|2022-03-14 14:45:00|1957.04|1956.54|1956.44|1955.94|1958|1957.5|1955.95|1955.45|859
1647269400000|2022-03-14 14:50:00|1956.46|1955.96|1956.22|1955.72|1958.92|1958.42|1956.12|1955.62|868
1647269700000|2022-03-14 14:55:00|1956.16|1955.66|1956.46|1955.96|1958.49|1958.04|1955.63|1955.13|847
1647270000000|2022-03-14 15:00:00|1956.32|1955.82|1954.51|1954.01|1956.32|1955.82|1953.87|1953.37|848
1647270300000|2022-03-14 15:05:00|1954.54|1954.04|1955.43|1954.93|1956.52|1956.02|1953.74|1953.34|863
1647270600000|2022-03-14 15:10:00|1955.42|1954.92|1958.19|1957.69|1958.33|1957.95|1955.38|1954.88|941
1647270900000|2022-03-14 15:15:00|1958.03|1957.53|1958.61|1958.11|1959.19|1958.69|1956.68|1956.18|892
1647271200000|2022-03-14 15:20:00|1958.66|1958.16|1958.38|1957.88|1959.04|1958.54|1957.76|1957.33|1029
1647271500000|2022-03-14 15:25:00|1958.39|1957.89|1957.1|1956.6|1958.66|1958.16|1956.2|1955.7|1179
1647271800000|2022-03-14 15:30:00|1957.07|1956.57|1955.48|1954.98|1957.48|1956.98|1955.04|1954.54|1117
1647272100000|2022-03-14 15:35:00|1955.5|1955|1955.83|1955.33|1956.44|1955.94|1954.54|1954.1|1163
1647272400000|2022-03-14 15:40:00|1955.82|1955.32|1955.29|1954.79|1957.06|1956.56|1954.9|1954.52|1233
1647272700000|2022-03-14 15:45:00|1955.3|1954.8|1954.98|1954.48|1955.79|1955.29|1954.61|1954.17|1080
1647273000000|2022-03-14 15:50:00|1954.99|1954.49|1954.84|1954.34|1955.6|1955.26|1952.63|1952.2|1361
1647273300000|2022-03-14 15:55:00|1954.92|1954.42|1955.24|1954.74|1956|1955.54|1954.6|1954.14|1190
1647273600000|2022-03-14 16:00:00|1955.31|1954.81|1955.65|1955.15|1956.05|1955.55|1954.48|1954.06|1121
1647273900000|2022-03-14 16:05:00|1955.71|1955.21|1956.25|1955.75|1956.93|1956.54|1955.36|1954.86|1044
1647274200000|2022-03-14 16:10:00|1956.34|1955.84|1956.53|1956.03|1957.2|1956.7|1955.89|1955.48|1004
1647274500000|2022-03-14 16:15:00|1956.55|1956.05|1957.41|1956.91|1958.43|1957.93|1956.14|1955.7|1004
1647274800000|2022-03-14 16:20:00|1957.43|1956.93|1956.47|1956.17|1958.14|1957.64|1956.33|1955.91|937
1647275100000|2022-03-14 16:25:00|1956.46|1956.16|1957.66|1957.16|1958.4|1958.1|1956.23|1955.93|851
1647275400000|2022-03-14 16:30:00|1957.64|1957.14|1958.68|1958.18|1958.98|1958.52|1957.09|1956.68|981
1647275700000|2022-03-14 16:35:00|1958.69|1958.19|1958.8|1958.5|1959.2|1958.9|1957.63|1957.13|900
1647276000000|2022-03-14 16:40:00|1958.88|1958.38|1959.34|1958.84|1959.38|1958.95|1958.03|1957.6|764
1647276300000|2022-03-14 16:45:00|1959.38|1958.88|1959.25|1958.75|1960.58|1960.25|1958.49|1957.99|970
1647276600000|2022-03-14 16:50:00|1959.07|1958.57|1960.42|1959.92|1960.9|1960.49|1959.07|1958.57|1000
1647276900000|2022-03-14 16:55:00|1960.46|1959.96|1961.31|1961.01|1961.71|1961.21|1959.26|1958.77|932
1647277200000|2022-03-14 17:00:00|1961.33|1961.03|1960.86|1960.36|1961.47|1961.13|1959.92|1959.42|1051
1647277500000|2022-03-14 17:05:00|1960.87|1960.37|1960.6|1960.1|1961.01|1960.68|1959.55|1959.16|1032
1647277800000|2022-03-14 17:10:00|1960.64|1960.14|1959.18|1958.68|1961.21|1960.71|1958.9|1958.54|984
1647278100000|2022-03-14 17:15:00|1959.16|1958.66|1961.08|1960.78|1961.6|1961.3|1959.16|1958.66|793
1647278400000|2022-03-14 17:20:00|1961.18|1960.68|1960.61|1960.11|1962.17|1961.85|1960.4|1959.9|962
1647278700000|2022-03-14 17:25:00|1960.59|1960.09|1958.24|1957.74|1960.98|1960.5|1958.06|1957.56|1156
1647279000000|2022-03-14 17:30:00|1958.37|1958.07|1957.5|1957|1959.21|1958.88|1956.96|1956.66|1017
1647279300000|2022-03-14 17:35:00|1957.49|1956.99|1959.87|1959.37|1959.89|1959.39|1957.47|1956.97|871
1647279600000|2022-03-14 17:40:00|1959.86|1959.36|1958.16|1957.66|1960.93|1960.53|1957.65|1957.27|987
1647279900000|2022-03-14 17:45:00|1958.19|1957.69|1958.53|1958.03|1958.77|1958.35|1957.18|1956.78|906
1647280200000|2022-03-14 17:50:00|1958.52|1958.02|1957.63|1957.13|1959.7|1959.2|1957.51|1957.01|914
1647280500000|2022-03-14 17:55:00|1957.65|1957.15|1958.2|1957.7|1958.38|1957.88|1957.06|1956.66|808
1647280800000|2022-03-14 18:00:00|1958.17|1957.67|1957.84|1957.34|1958.68|1958.26|1957.27|1956.87|863
1647281100000|2022-03-14 18:05:00|1957.86|1957.36|1957.34|1956.84|1958|1957.5|1956.09|1955.69|1028
1647281400000|2022-03-14 18:10:00|1957.44|1956.94|1957|1956.5|1957.75|1957.4|1956.78|1956.44|797
1647281700000|2022-03-14 18:15:00|1956.96|1956.46|1956.53|1956.03|1957.44|1956.94|1955.97|1955.59|751
1647282000000|2022-03-14 18:20:00|1956.52|1956.02|1954.9|1954.4|1956.81|1956.33|1954.21|1953.91|823
1647282300000|2022-03-14 18:25:00|1954.92|1954.42|1955.88|1955.38|1956.05|1955.55|1954.45|1953.95|951
1647282600000|2022-03-14 18:30:00|1955.9|1955.4|1954.79|1954.29|1956.23|1955.73|1954.54|1954.04|812
1647282900000|2022-03-14 18:35:00|1954.78|1954.28|1954.11|1953.61|1955.13|1954.63|1953.83|1953.49|953
1647283200000|2022-03-14 18:40:00|1954.09|1953.59|1954.4|1953.9|1955.1|1954.6|1954.01|1953.51|788
1647283500000|2022-03-14 18:45:00|1954.41|1953.91|1956.17|1955.87|1956.41|1956.02|1954.21|1953.72|935
1647283800000|2022-03-14 18:50:00|1956.24|1955.74|1952.46|1951.96|1956.57|1956.18|1951.79|1951.49|738
1647284100000|2022-03-14 18:55:00|1952.45|1951.95|1951.23|1950.93|1952.49|1952.11|1950.92|1950.62|1165
1647284400000|2022-03-14 19:00:00|1951.3|1951|1952.35|1951.85|1952.49|1952.1|1951.3|1951|896
1647284700000|2022-03-14 19:05:00|1952.37|1951.87|1952.08|1951.58|1952.63|1952.23|1951.51|1951.21|660
1647285000000|2022-03-14 19:10:00|1952.05|1951.55|1951.93|1951.43|1952.13|1951.68|1950.84|1950.45|808
1647285300000|2022-03-14 19:15:00|1951.88|1951.38|1951.89|1951.39|1952.12|1951.74|1951.12|1950.7|884
1647285600000|2022-03-14 19:20:00|1951.9|1951.4|1953.05|1952.75|1953.13|1952.75|1951.85|1951.35|785
1647285900000|2022-03-14 19:25:00|1953.03|1952.73|1952.8|1952.5|1953.27|1952.97|1952.3|1951.9|759
1647286200000|2022-03-14 19:30:00|1952.77|1952.47|1953.47|1952.97|1954.91|1954.41|1952.55|1952.19|922
1647286500000|2022-03-14 19:35:00|1953.45|1952.95|1954.96|1954.46|1955.02|1954.52|1952.08|1951.58|974
1647286800000|2022-03-14 19:40:00|1954.98|1954.48|1955.43|1954.93|1955.86|1955.44|1954.03|1953.54|1003
1647287100000|2022-03-14 19:45:00|1955.56|1955.06|1954.24|1953.74|1956.4|1955.9|1953.9|1953.6|1196
1647287400000|2022-03-14 19:50:00|1954.23|1953.73|1954.85|1954.35|1955.55|1955.09|1953.5|1953.14|1016
1647287700000|2022-03-14 19:55:00|1954.84|1954.34|1952.84|1952.54|1955.73|1955.42|1952.84|1952.54|1241
1647288000000|2022-03-14 20:00:00|1952.86|1952.56|1953.49|1952.99|1954.03|1953.53|1952.65|1952.15|799
1647288300000|2022-03-14 20:05:00|1953.48|1952.98|1952.82|1952.32|1954.04|1953.54|1952.48|1951.98|534
1647288600000|2022-03-14 20:10:00|1952.8|1952.3|1952.28|1951.78|1952.86|1952.36|1952.12|1951.62|559
1647288900000|2022-03-14 20:15:00|1952.27|1951.77|1951.67|1951.17|1952.4|1951.9|1951.34|1950.97|430
1647289200000|2022-03-14 20:20:00|1951.66|1951.16|1953.31|1952.81|1953.45|1952.95|1951.6|1951.1|389
1647289500000|2022-03-14 20:25:00|1953.29|1952.79|1954.15|1953.65|1954.52|1954.13|1953.29|1952.79|403
1647289800000|2022-03-14 20:30:00|1954.28|1953.78|1953.94|1953.44|1954.61|1954.2|1953.93|1953.43|290
1647290100000|2022-03-14 20:35:00|1953.95|1953.45|1954.09|1953.59|1954.29|1953.79|1953.6|1953.1|299
1647290400000|2022-03-14 20:40:00|1954.07|1953.57|1953|1952.5|1954.17|1953.71|1952.9|1952.4|323
1647290700000|2022-03-14 20:45:00|1952.95|1952.45|1951.8|1951.3|1953.54|1953.04|1951.68|1951.18|300
1647291000000|2022-03-14 20:50:00|1951.81|1951.31|1951.78|1951.28|1952.92|1952.47|1951.61|1951.11|313
1647291300000|2022-03-14 20:55:00|1951.72|1951.22|1951.34|1950.84|1952.07|1951.57|1950.46|1949.96|478
1647295200000|2022-03-14 22:00:00|1953.21|1952.71|1953.43|1952.93|1953.6|1953.1|1952.13|1951.69|317
1647295500000|2022-03-14 22:05:00|1953.2|1952.7|1954.3|1953.8|1954.47|1953.97|1953.2|1952.7|301
1647295800000|2022-03-14 22:10:00|1954.11|1953.61|1953.47|1952.97|1954.3|1953.8|1953.32|1952.82|299
1647296100000|2022-03-14 22:15:00|1953.48|1952.98|1954.02|1953.52|1954.17|1953.67|1953.26|1952.76|276
1647296400000|2022-03-14 22:20:00|1954.03|1953.53|1953.29|1952.79|1954.18|1953.68|1953.28|1952.78|189
1647296700000|2022-03-14 22:25:00|1953.31|1952.81|1953.17|1952.67|1953.49|1952.99|1953.04|1952.54|191
1647297000000|2022-03-14 22:30:00|1953.12|1952.62|1952.55|1952.05|1953.16|1952.66|1952.25|1951.75|327
1647297300000|2022-03-14 22:35:00|1952.57|1952.07|1953.01|1952.51|1953.08|1952.58|1952.32|1951.82|272
1647297600000|2022-03-14 22:40:00|1952.99|1952.49|1953.32|1952.82|1954.34|1953.84|1952.74|1952.24|304
1647297900000|2022-03-14 22:45:00|1953.41|1952.91|1953.21|1952.71|1953.76|1953.26|1953.01|1952.51|230
1647298200000|2022-03-14 22:50:00|1953.23|1952.73|1954.05|1953.55|1954.35|1953.85|1953.21|1952.71|199
1647298500000|2022-03-14 22:55:00|1954.04|1953.54|1953.89|1953.39|1954.56|1954.06|1953.89|1953.39|249
1647298800000|2022-03-14 23:00:00|1953.72|1953.22|1952.19|1951.69|1953.95|1953.45|1951.97|1951.47|306
1647299100000|2022-03-14 23:05:00|1952.2|1951.7|1954.07|1953.77|1954.12|1953.77|1951.59|1951.09|422
1647299400000|2022-03-14 23:10:00|1954.17|1953.87|1954.24|1953.74|1954.58|1954.08|1953.9|1953.4|335
1647299700000|2022-03-14 23:15:00|1954.22|1953.72|1953.98|1953.48|1954.31|1953.81|1953.87|1953.37|246
1647300000000|2022-03-14 23:20:00|1953.97|1953.47|1954.46|1953.96|1954.49|1953.99|1953.93|1953.43|265
1647300300000|2022-03-14 23:25:00|1954.5|1954|1954.19|1953.69|1954.91|1954.41|1953.78|1953.28|358
1647300600000|2022-03-14 23:30:00|1954.22|1953.72|1954.65|1954.15|1955|1954.5|1954.03|1953.53|321
1647300900000|2022-03-14 23:35:00|1954.57|1954.07|1953.8|1953.3|1954.68|1954.18|1953.59|1953.09|296
1647301200000|2022-03-14 23:40:00|1953.79|1953.29|1953.67|1953.17|1954.53|1954.03|1953.42|1952.92|259
1647301500000|2022-03-14 23:45:00|1953.66|1953.16|1953.55|1953.05|1954.36|1953.86|1953.31|1952.81|331
1647301800000|2022-03-14 23:50:00|1953.47|1952.97|1952.65|1952.15|1953.97|1953.47|1952.23|1951.73|362
1647302100000|2022-03-14 23:55:00|1952.6|1952.1|1952.45|1951.95|1952.86|1952.37|1952.22|1951.72|341
1647302400000|2022-03-15 00:00:00|1952.53|1952.03|1950.64|1950.14|1952.56|1952.06|1945.99|1945.69|1050
1647302700000|2022-03-15 00:05:00|1950.66|1950.16|1949.65|1949.15|1950.96|1950.46|1949.36|1948.86|773
1647303000000|2022-03-15 00:10:00|1949.76|1949.26|1949.81|1949.31|1950.34|1950.03|1949.4|1948.9|624
1647303300000|2022-03-15 00:15:00|1949.82|1949.32|1950.57|1950.07|1950.69|1950.19|1949.62|1949.12|538
1647303600000|2022-03-15 00:20:00|1950.58|1950.08|1950.41|1949.91|1951.71|1951.21|1949.67|1949.17|616
1647303900000|2022-03-15 00:25:00|1950.43|1949.93|1950.78|1950.28|1951.35|1950.85|1950.13|1949.63|663
1647304200000|2022-03-15 00:30:00|1950.84|1950.34|1950.08|1949.58|1950.87|1950.37|1949.86|1949.36|638
1647304500000|2022-03-15 00:35:00|1949.99|1949.49|1950.08|1949.58|1950.59|1950.22|1949.58|1949.08|623
1647304800000|2022-03-15 00:40:00|1950.07|1949.57|1951.87|1951.37|1952.15|1951.65|1949.85|1949.35|552
1647305100000|2022-03-15 00:45:00|1951.88|1951.38|1950.7|1950.2|1952.16|1951.66|1950.67|1950.17|700
1647305400000|2022-03-15 00:50:00|1950.71|1950.21|1947.13|1946.63|1950.96|1950.46|1946.55|1946.05|914
1647305700000|2022-03-15 00:55:00|1947.17|1946.67|1948.57|1948.07|1948.62|1948.12|1946.42|1945.92|881
1647306000000|2022-03-15 01:00:00|1948.5|1948|1948.76|1948.26|1950.51|1950.05|1947.58|1947.28|1228
1647306300000|2022-03-15 01:05:00|1949|1948.5|1950.1|1949.6|1950.98|1950.48|1948.98|1948.48|791
1647306600000|2022-03-15 01:10:00|1950.15|1949.65|1948.85|1948.35|1950.17|1949.67|1948.46|1947.96|717
1647306900000|2022-03-15 01:15:00|1948.86|1948.36|1944.35|1943.85|1948.86|1948.36|1943.89|1943.39|1298
1647307200000|2022-03-15 01:20:00|1944.34|1943.84|1944|1943.5|1944.71|1944.21|1943|1942.5|1227
1647307500000|2022-03-15 01:25:00|1944.03|1943.53|1943.29|1942.79|1944.1|1943.6|1941.97|1941.47|1325
1647307800000|2022-03-15 01:30:00|1943.27|1942.77|1944.27|1943.77|1944.91|1944.41|1942.34|1941.84|1335
1647308100000|2022-03-15 01:35:00|1944.25|1943.75|1943.24|1942.74|1944.92|1944.42|1942.66|1942.16|1164
1647308400000|2022-03-15 01:40:00|1943.22|1942.72|1941.91|1941.41|1944.02|1943.52|1941.84|1941.34|978
1647308700000|2022-03-15 01:45:00|1941.9|1941.4|1941.64|1941.14|1942.31|1941.81|1940.98|1940.48|1108
1647309000000|2022-03-15 01:50:00|1941.67|1941.17|1940.42|1939.92|1942.45|1941.95|1940.36|1939.86|1240
1647309300000|2022-03-15 01:55:00|1940.46|1939.96|1941.53|1941.03|1941.92|1941.42|1939.84|1939.44|924
1647309600000|2022-03-15 02:00:00|1941.56|1941.06|1943.62|1943.12|1944.19|1943.69|1941.4|1940.9|1096
1647309900000|2022-03-15 02:05:00|1943.6|1943.1|1944.5|1944|1945.07|1944.57|1943.53|1943.03|907
1647310200000|2022-03-15 02:10:00|1944.49|1943.99|1945.02|1944.52|1945.68|1945.18|1944.33|1943.83|1060
1647310500000|2022-03-15 02:15:00|1945|1944.5|1943.76|1943.26|1945.07|1944.57|1943.69|1943.19|762
1647310800000|2022-03-15 02:20:00|1943.66|1943.16|1942.44|1941.94|1944.85|1944.35|1942.31|1941.89|711
1647311100000|2022-03-15 02:25:00|1942.42|1941.92|1943.68|1943.18|1944.67|1944.21|1942.3|1941.8|765
1647311400000|2022-03-15 02:30:00|1943.69|1943.19|1944.18|1943.68|1945.15|1944.65|1943.48|1942.98|823
1647311700000|2022-03-15 02:35:00|1944.11|1943.61|1945.73|1945.23|1945.84|1945.4|1943.53|1943.19|1139
1647312000000|2022-03-15 02:40:00|1945.74|1945.24|1944.46|1943.96|1945.74|1945.24|1944.37|1943.87|874
1647312300000|2022-03-15 02:45:00|1944.53|1944.03|1943.87|1943.37|1945.04|1944.54|1943.59|1943.09|760
1647312600000|2022-03-15 02:50:00|1943.86|1943.36|1944.12|1943.62|1944.3|1943.8|1943.8|1943.3|605
1647312900000|2022-03-15 02:55:00|1944.14|1943.64|1943.47|1942.97|1944.29|1943.79|1943.27|1942.77|789
1647313200000|2022-03-15 03:00:00|1943.46|1942.96|1943.81|1943.31|1944.1|1943.6|1943.41|1942.91|610
1647313500000|2022-03-15 03:05:00|1943.8|1943.3|1943.61|1943.11|1943.84|1943.34|1942.93|1942.43|670
1647313800000|2022-03-15 03:10:00|1943.63|1943.13|1942.06|1941.56|1943.74|1943.24|1942.06|1941.56|552
1647314100000|2022-03-15 03:15:00|1942.03|1941.53|1943|1942.5|1943.66|1943.16|1941.87|1941.37|673
1647314400000|2022-03-15 03:20:00|1942.98|1942.48|1942.18|1941.68|1943.53|1943.03|1942.09|1941.59|622
1647314700000|2022-03-15 03:25:00|1942.16|1941.66|1942.6|1942.1|1942.75|1942.25|1941.8|1941.3|665
1647315000000|2022-03-15 03:30:00|1942.61|1942.11|1942.34|1941.84|1942.74|1942.24|1942.03|1941.53|454
1647315300000|2022-03-15 03:35:00|1942.36|1941.86|1942.39|1941.89|1942.76|1942.26|1941.99|1941.49|445
1647315600000|2022-03-15 03:40:00|1942.38|1941.88|1942.09|1941.59|1942.72|1942.22|1941.65|1941.15|464
1647315900000|2022-03-15 03:45:00|1942.07|1941.57|1941.68|1941.18|1942.41|1941.91|1941.1|1940.6|596
1647316200000|2022-03-15 03:50:00|1941.49|1940.99|1942.21|1941.71|1942.22|1941.72|1940.79|1940.3|480
1647316500000|2022-03-15 03:55:00|1942.13|1941.63|1942.5|1942|1943.07|1942.57|1941.93|1941.43|550
1647316800000|2022-03-15 04:00:00|1942.46|1941.96|1941.35|1940.85|1942.71|1942.21|1940.97|1940.47|409
1647317100000|2022-03-15 04:05:00|1941.27|1940.77|1941.18|1940.68|1941.85|1941.35|1940.21|1939.71|962
1647317400000|2022-03-15 04:10:00|1941.19|1940.69|1941.21|1940.71|1942.16|1941.66|1940.16|1939.85|524
1647317700000|2022-03-15 04:15:00|1941.2|1940.7|1940.3|1939.8|1941.65|1941.15|1940.13|1939.63|497
1647318000000|2022-03-15 04:20:00|1940.27|1939.77|1940.27|1939.77|1940.86|1940.36|1939.48|1938.98|599
1647318300000|2022-03-15 04:25:00|1940.28|1939.78|1941.85|1941.35|1942.12|1941.66|1940.09|1939.66|658
1647318600000|2022-03-15 04:30:00|1941.84|1941.34|1941.61|1941.11|1941.88|1941.38|1940.88|1940.38|468
1647318900000|2022-03-15 04:35:00|1941.6|1941.1|1941.3|1940.8|1941.69|1941.19|1940.87|1940.37|452
1647319200000|2022-03-15 04:40:00|1941.29|1940.79|1940.16|1939.66|1941.3|1940.8|1939.9|1939.4|511
1647319500000|2022-03-15 04:45:00|1940.18|1939.68|1939.57|1939.07|1940.19|1939.69|1939.37|1938.87|435
1647319800000|2022-03-15 04:50:00|1939.58|1939.08|1939.41|1938.91|1939.69|1939.19|1938.77|1938.27|583
1647320100000|2022-03-15 04:55:00|1939.4|1938.9|1936.52|1936.02|1939.72|1939.22|1936.51|1936.01|700
1647320400000|2022-03-15 05:00:00|1936.6|1936.1|1934.89|1934.39|1936.95|1936.45|1934.18|1933.68|1143
1647320700000|2022-03-15 05:05:00|1934.84|1934.34|1935.17|1934.67|1935.56|1935.06|1934.55|1934.05|732
1647321000000|2022-03-15 05:10:00|1935.1|1934.6|1932.86|1932.36|1935.37|1934.87|1932.57|1932.07|687
1647321300000|2022-03-15 05:15:00|1932.87|1932.37|1931.9|1931.4|1933.6|1933.1|1931.75|1931.25|836
1647321600000|2022-03-15 05:20:00|1931.84|1931.34|1930.74|1930.24|1931.94|1931.44|1929.93|1929.43|849
1647321900000|2022-03-15 05:25:00|1930.73|1930.23|1933.46|1932.96|1933.69|1933.19|1930.58|1930.08|927
1647322200000|2022-03-15 05:30:00|1933.45|1932.95|1931.09|1930.59|1933.87|1933.37|1930.98|1930.48|1106
1647322500000|2022-03-15 05:35:00|1931.1|1930.6|1932.06|1931.56|1933.9|1933.4|1930.98|1930.48|1208
1647322800000|2022-03-15 05:40:00|1932.07|1931.57|1932.33|1931.83|1932.98|1932.48|1931.34|1930.84|788
1647323100000|2022-03-15 05:45:00|1932.32|1931.82|1931.33|1930.83|1932.74|1932.24|1931.33|1930.83|843
1647323400000|2022-03-15 05:50:00|1931.37|1930.87|1928.33|1927.83|1932.09|1931.59|1927.94|1927.44|1242
1647323700000|2022-03-15 05:55:00|1928.36|1927.86|1926.43|1925.93|1929.01|1928.51|1926.08|1925.58|1229
1647324000000|2022-03-15 06:00:00|1926.4|1925.9|1926.25|1925.75|1929.01|1928.51|1925.21|1924.71|1351
1647324300000|2022-03-15 06:05:00|1926.27|1925.77|1930.22|1929.72|1930.24|1929.74|1925.73|1925.23|1241
1647324600000|2022-03-15 06:10:00|1930.21|1929.71|1930.62|1930.12|1931.4|1930.9|1929.95|1929.45|999
1647324900000|2022-03-15 06:15:00|1930.63|1930.13|1930.39|1929.89|1931.25|1930.75|1929.81|1929.31|812
1647325200000|2022-03-15 06:20:00|1930.4|1929.9|1928.04|1927.54|1930.43|1929.93|1927.82|1927.32|819
1647325500000|2022-03-15 06:25:00|1928.05|1927.55|1926.96|1926.46|1928.08|1927.58|1926.37|1925.87|908
1647325800000|2022-03-15 06:30:00|1927|1926.5|1929.99|1929.49|1930.63|1930.13|1926.96|1926.46|887
1647326100000|2022-03-15 06:35:00|1929.98|1929.48|1930.84|1930.34|1931.05|1930.55|1929.57|1929.07|858
1647326400000|2022-03-15 06:40:00|1930.83|1930.33|1932.17|1931.67|1932.44|1931.94|1930.17|1929.67|787
1647326700000|2022-03-15 06:45:00|1932.16|1931.66|1930.96|1930.46|1932.49|1931.99|1930.87|1930.37|781
1647327000000|2022-03-15 06:50:00|1930.97|1930.47|1929.24|1928.74|1931.11|1930.61|1927.59|1927.09|999
1647327300000|2022-03-15 06:55:00|1929.23|1928.73|1928.68|1928.18|1929.77|1929.27|1927.37|1926.87|925
1647327600000|2022-03-15 07:00:00|1928.66|1928.16|1930.06|1929.56|1930.06|1929.56|1927.62|1927.12|988
1647327900000|2022-03-15 07:05:00|1930.05|1929.55|1930.23|1929.73|1931.91|1931.41|1928.96|1928.46|1308
1647328200000|2022-03-15 07:10:00|1930.25|1929.75|1933.03|1932.53|1933.25|1932.75|1930.2|1929.7|1323
1647328500000|2022-03-15 07:15:00|1933|1932.5|1933.41|1932.91|1934.62|1934.12|1932.82|1932.32|1335
1647328800000|2022-03-15 07:20:00|1933.42|1932.92|1934.73|1934.23|1934.92|1934.42|1932.71|1932.21|1173
1647329100000|2022-03-15 07:25:00|1934.75|1934.25|1934.68|1934.18|1935.75|1935.25|1933.95|1933.45|1116
1647329400000|2022-03-15 07:30:00|1934.67|1934.17|1932.65|1932.15|1934.9|1934.4|1931.88|1931.38|1189
1647329700000|2022-03-15 07:35:00|1932.66|1932.16|1932.96|1932.46|1934.87|1934.37|1932.29|1931.79|885
1647330000000|2022-03-15 07:40:00|1932.95|1932.45|1933.86|1933.36|1935.19|1934.69|1932.35|1931.85|1013
1647330300000|2022-03-15 07:45:00|1933.82|1933.32|1933.14|1932.64|1934.3|1933.8|1932.41|1931.91|786
1647330600000|2022-03-15 07:50:00|1933.2|1932.7|1929.89|1929.39|1933.34|1932.84|1929.26|1928.76|955
1647330900000|2022-03-15 07:55:00|1929.9|1929.4|1929.45|1928.95|1930.57|1930.07|1928.54|1928.04|1028
1647331200000|2022-03-15 08:00:00|1929.63|1929.13|1929.58|1929.08|1930.89|1930.39|1928.68|1928.18|1095
1647331500000|2022-03-15 08:05:00|1929.53|1929.03|1928.45|1927.95|1930.09|1929.59|1926.82|1926.32|1221
1647331800000|2022-03-15 08:10:00|1928.49|1927.99|1928.94|1928.44|1929.37|1928.87|1927.41|1926.91|1189
1647332100000|2022-03-15 08:15:00|1928.93|1928.43|1930.95|1930.45|1931.22|1930.72|1927.47|1926.97|1172
1647332400000|2022-03-15 08:20:00|1930.9|1930.4|1933.14|1932.64|1933.42|1932.92|1928.95|1928.45|1334
1647332700000|2022-03-15 08:25:00|1933.17|1932.67|1934.21|1933.71|1934.95|1934.45|1932.24|1931.74|1258
1647333000000|2022-03-15 08:30:00|1934.23|1933.73|1934.24|1933.74|1935.58|1935.08|1932.41|1931.91|1155
1647333300000|2022-03-15 08:35:00|1934.22|1933.72|1932.75|1932.25|1934.66|1934.16|1932.39|1931.89|1162
1647333600000|2022-03-15 08:40:00|1932.74|1932.24|1932.72|1932.22|1933.13|1932.63|1931.97|1931.67|739
1647333900000|2022-03-15 08:45:00|1932.73|1932.23|1933.94|1933.44|1934.69|1934.19|1932.17|1931.67|812
1647334200000|2022-03-15 08:50:00|1933.93|1933.43|1934.07|1933.57|1935.67|1935.17|1933.34|1932.84|976
1647334500000|2022-03-15 08:55:00|1934.02|1933.52|1935.23|1934.73|1935.39|1934.92|1933.7|1933.2|696
1647334800000|2022-03-15 09:00:00|1935.22|1934.72|1934.17|1933.67|1935.22|1934.72|1932.77|1932.27|947
1647335100000|2022-03-15 09:05:00|1934.18|1933.68|1934.31|1933.81|1935.29|1934.79|1933.86|1933.36|795
1647335400000|2022-03-15 09:10:00|1934.38|1933.88|1932.5|1932|1935.26|1934.76|1931.91|1931.41|1074
1647335700000|2022-03-15 09:15:00|1932.48|1931.98|1932.16|1931.66|1933.92|1933.46|1931.91|1931.41|889
1647336000000|2022-03-15 09:20:00|1932.15|1931.65|1931.08|1930.58|1932.49|1931.99|1931.01|1930.51|953
1647336300000|2022-03-15 09:25:00|1931.14|1930.64|1930.47|1929.97|1931.81|1931.31|1929.52|1929.02|1073
1647336600000|2022-03-15 09:30:00|1930.48|1929.98|1931.49|1931.19|1931.51|1931.21|1928.75|1928.25|821
1647336900000|2022-03-15 09:35:00|1931.66|1931.36|1929.96|1929.46|1931.94|1931.44|1929.96|1929.46|688
1647337200000|2022-03-15 09:40:00|1929.99|1929.49|1929.14|1928.64|1931.63|1931.13|1928.95|1928.45|1057
1647337500000|2022-03-15 09:45:00|1929.15|1928.65|1929.6|1929.1|1930.23|1929.73|1928.26|1927.76|1048
1647337800000|2022-03-15 09:50:00|1929.59|1929.09|1929.87|1929.37|1930.01|1929.51|1927.3|1926.8|1064
1647338100000|2022-03-15 09:55:00|1929.88|1929.38|1932.06|1931.56|1932.44|1931.94|1929.83|1929.33|1116
1647338400000|2022-03-15 10:00:00|1932.05|1931.55|1933.16|1932.66|1933.8|1933.44|1931.81|1931.31|959
1647338700000|2022-03-15 10:05:00|1933.12|1932.62|1931.37|1930.87|1933.2|1932.7|1931.25|1930.75|773
1647339000000|2022-03-15 10:10:00|1931.35|1930.85|1930.07|1929.57|1931.44|1930.94|1929.43|1928.93|866
1647339300000|2022-03-15 10:15:00|1930.11|1929.61|1928.84|1928.34|1930.51|1930.01|1928.6|1928.1|789
1647339600000|2022-03-15 10:20:00|1928.83|1928.33|1928.99|1928.49|1930.41|1929.91|1928.54|1928.04|982
1647339900000|2022-03-15 10:25:00|1928.98|1928.48|1929.05|1928.55|1930.71|1930.21|1928.81|1928.31|739
1647340200000|2022-03-15 10:30:00|1929.02|1928.52|1929.4|1928.9|1929.81|1929.31|1928.58|1928.08|741
1647340500000|2022-03-15 10:35:00|1929.39|1928.89|1931.19|1930.69|1931.64|1931.14|1929.29|1928.79|734
1647340800000|2022-03-15 10:40:00|1931.18|1930.68|1931.53|1931.03|1931.62|1931.12|1930.1|1929.6|840
1647341100000|2022-03-15 10:45:00|1931.56|1931.06|1930.15|1929.65|1931.83|1931.33|1930.1|1929.6|647
1647341400000|2022-03-15 10:50:00|1930.14|1929.64|1927.05|1926.55|1930.15|1929.65|1926.87|1926.37|917
1647341700000|2022-03-15 10:55:00|1927.07|1926.57|1922.07|1921.57|1927.83|1927.33|1922.04|1921.57|1470
1647342000000|2022-03-15 11:00:00|1922.14|1921.64|1924.05|1923.55|1924.71|1924.21|1920.84|1920.34|1398
1647342300000|2022-03-15 11:05:00|1924.04|1923.54|1924.54|1924.04|1925.99|1925.57|1923.57|1923.07|1142
1647342600000|2022-03-15 11:10:00|1924.56|1924.06|1925.43|1924.93|1926.42|1925.92|1923.39|1922.89|1036
1647342900000|2022-03-15 11:15:00|1925.42|1924.92|1926.44|1925.94|1926.89|1926.46|1925.08|1924.61|929
1647343200000|2022-03-15 11:20:00|1926.4|1925.9|1924.89|1924.39|1926.4|1925.9|1923.68|1923.18|1188
1647343500000|2022-03-15 11:25:00|1924.88|1924.38|1925.82|1925.32|1926.62|1926.31|1924.45|1923.95|890
1647343800000|2022-03-15 11:30:00|1925.73|1925.23|1924.95|1924.45|1926.57|1926.07|1923.98|1923.48|909
1647344100000|2022-03-15 11:35:00|1924.96|1924.46|1925.71|1925.21|1926.38|1925.97|1924.04|1923.54|799
1647344400000|2022-03-15 11:40:00|1925.7|1925.2|1926.64|1926.14|1927.16|1926.66|1925.39|1924.89|774
1647344700000|2022-03-15 11:45:00|1926.65|1926.15|1926.44|1925.94|1926.99|1926.69|1925.7|1925.2|895
1647345000000|2022-03-15 11:50:00|1926.43|1925.93|1926.72|1926.22|1927.12|1926.79|1926.32|1925.85|890
1647345300000|2022-03-15 11:55:00|1926.68|1926.18|1926.82|1926.32|1927.17|1926.71|1924.03|1923.53|1122
1647345600000|2022-03-15 12:00:00|1926.81|1926.31|1926.24|1925.74|1926.9|1926.4|1924.18|1923.68|1262
1647345900000|2022-03-15 12:05:00|1926.22|1925.72|1925.35|1924.85|1926.3|1925.8|1923.96|1923.46|1116
1647346200000|2022-03-15 12:10:00|1925.39|1924.89|1926.34|1925.84|1926.77|1926.27|1924.78|1924.28|1160
1647346500000|2022-03-15 12:15:00|1926.29|1925.79|1928.86|1928.36|1928.93|1928.43|1925.25|1924.75|1164
1647346800000|2022-03-15 12:20:00|1928.85|1928.35|1923.95|1923.45|1929.09|1928.59|1922.93|1922.63|1482
1647347100000|2022-03-15 12:25:00|1924.02|1923.52|1923.44|1922.94|1924.66|1924.16|1922.12|1921.62|1238
1647347400000|2022-03-15 12:30:00|1923.39|1922.89|1923.79|1923.29|1925.65|1925.35|1919.77|1919.27|1762
1647347700000|2022-03-15 12:35:00|1923.84|1923.34|1923.6|1923.1|1924.16|1923.66|1919.88|1919.38|1651
1647348000000|2022-03-15 12:40:00|1923.62|1923.12|1923.97|1923.47|1925.85|1925.35|1923.05|1922.55|1278
1647348300000|2022-03-15 12:45:00|1923.96|1923.46|1921.45|1920.95|1924.96|1924.46|1920.42|1920.12|1380
1647348600000|2022-03-15 12:50:00|1921.43|1920.93|1923.05|1922.55|1923.46|1922.96|1920.77|1920.31|1479
1647348900000|2022-03-15 12:55:00|1923.06|1922.56|1921.01|1920.51|1923.37|1922.9|1920.07|1919.77|1435
1647349200000|2022-03-15 13:00:00|1921.02|1920.52|1923.35|1922.85|1924.6|1924.1|1920.12|1919.62|1637
1647349500000|2022-03-15 13:05:00|1923.34|1922.84|1920.93|1920.43|1924.28|1923.78|1920.38|1919.88|1464
1647349800000|2022-03-15 13:10:00|1920.9|1920.4|1919.21|1918.71|1921.43|1920.93|1916.34|1916.04|1681
1647350100000|2022-03-15 13:15:00|1919.2|1918.7|1916.19|1915.69|1919.93|1919.43|1915.6|1915.3|1424
1647350400000|2022-03-15 13:20:00|1916.28|1915.78|1917.46|1917.16|1917.62|1917.19|1914.13|1913.63|1642
1647350700000|2022-03-15 13:25:00|1917.44|1917.14|1918.7|1918.4|1921.63|1921.33|1917.22|1916.84|1564
1647351000000|2022-03-15 13:30:00|1918.75|1918.45|1918.14|1917.64|1919.36|1918.94|1916.58|1916.19|1694
1647351300000|2022-03-15 13:35:00|1918.15|1917.65|1923.71|1923.21|1925.2|1924.7|1917.79|1917.29|1814
1647351600000|2022-03-15 13:40:00|1923.6|1923.1|1925.47|1924.97|1925.96|1925.5|1923.17|1922.67|1751
1647351900000|2022-03-15 13:45:00|1925.51|1925.01|1922.22|1921.72|1925.66|1925.16|1920.83|1920.33|1596
1647352200000|2022-03-15 13:50:00|1922.04|1921.54|1923.28|1922.78|1925.12|1924.62|1922.01|1921.51|1615
1647352500000|2022-03-15 13:55:00|1923.27|1922.77|1923.22|1922.72|1924.46|1924.16|1922.07|1921.57|1465
1647352800000|2022-03-15 14:00:00|1923.24|1922.74|1919.07|1918.57|1923.61|1923.11|1918.67|1918.17|1562
1647353100000|2022-03-15 14:05:00|1919.1|1918.6|1916.18|1915.68|1919.22|1918.72|1915.61|1915.11|1570
1647353400000|2022-03-15 14:10:00|1916.15|1915.65|1912.59|1912.09|1917.24|1916.74|1911.25|1910.75|1766
1647353700000|2022-03-15 14:15:00|1912.65|1912.15|1913.94|1913.44|1914.36|1913.86|1909.65|1909.35|1774
1647354000000|2022-03-15 14:20:00|1913.93|1913.43|1914.12|1913.62|1915.58|1915.09|1913.07|1912.77|1686
1647354300000|2022-03-15 14:25:00|1914.1|1913.6|1911.51|1911.01|1915.37|1914.87|1911.39|1910.89|1502
1647354600000|2022-03-15 14:30:00|1911.52|1911.02|1908.48|1907.98|1912.16|1911.66|1907.33|1906.83|1692
1647354900000|2022-03-15 14:35:00|1908.46|1907.96|1908.95|1908.45|1909.05|1908.63|1907.83|1907.33|1518
1647355200000|2022-03-15 14:40:00|1908.87|1908.37|1911.75|1911.25|1912.67|1912.33|1907.46|1906.97|1621
1647355500000|2022-03-15 14:45:00|1911.72|1911.22|1915.72|1915.22|1915.95|1915.65|1911.72|1911.22|1518
1647355800000|2022-03-15 14:50:00|1915.73|1915.23|1916.22|1915.72|1916.32|1915.9|1914.41|1913.91|1431
1647356100000|2022-03-15 14:55:00|1916.24|1915.74|1916.46|1915.96|1917.71|1917.21|1915.55|1915.08|1288
1647356400000|2022-03-15 15:00:00|1916.47|1915.97|1914.87|1914.37|1916.48|1915.98|1913.29|1912.79|1431
1647356700000|2022-03-15 15:05:00|1914.84|1914.34|1915.63|1915.13|1916.24|1915.74|1914.23|1913.73|1297
1647357000000|2022-03-15 15:10:00|1915.64|1915.14|1916.23|1915.73|1916.97|1916.47|1915.04|1914.65|1294
1647357300000|2022-03-15 15:15:00|1916.24|1915.74|1916.04|1915.74|1918.81|1918.31|1915.3|1914.8|1446
1647357600000|2022-03-15 15:20:00|1916.01|1915.71|1917.59|1917.09|1919.64|1919.14|1915.31|1914.81|1251
1647357900000|2022-03-15 15:25:00|1917.57|1917.07|1918.62|1918.12|1919.18|1918.68|1916.82|1916.32|1321
1647358200000|2022-03-15 15:30:00|1918.65|1918.15|1918.64|1918.14|1920.31|1919.81|1918.25|1917.76|1274
1647358500000|2022-03-15 15:35:00|1918.62|1918.12|1917.21|1916.91|1918.95|1918.6|1916.34|1916.04|1158
1647358800000|2022-03-15 15:40:00|1917.19|1916.89|1918.66|1918.16|1918.66|1918.16|1917.19|1916.85|1065
1647359100000|2022-03-15 15:45:00|1918.63|1918.13|1918.34|1917.84|1919.54|1919.14|1917.75|1917.26|944
1647359400000|2022-03-15 15:50:00|1918.31|1917.81|1921.88|1921.38|1922.94|1922.44|1917.43|1917.03|1266
1647359700000|2022-03-15 15:55:00|1922.02|1921.52|1925.54|1925.04|1927.54|1927.16|1921.99|1921.49|1854
1647360000000|2022-03-15 16:00:00|1925.57|1925.07|1923.72|1923.22|1926.38|1925.88|1921.83|1921.44|1755
1647360300000|2022-03-15 16:05:00|1923.73|1923.23|1921.65|1921.15|1925.16|1924.66|1921.19|1920.89|1569
1647360600000|2022-03-15 16:10:00|1921.73|1921.23|1925.29|1924.79|1925.57|1925.14|1921.59|1921.09|1418
1647360900000|2022-03-15 16:15:00|1925.34|1924.84|1925.88|1925.38|1927.13|1926.63|1925.17|1924.67|1411
1647361200000|2022-03-15 16:20:00|1925.87|1925.37|1924.39|1923.89|1926.19|1925.69|1924.35|1923.85|1312
1647361500000|2022-03-15 16:25:00|1924.38|1923.88|1925.16|1924.66|1926|1925.55|1924.29|1923.79|1257
1647361800000|2022-03-15 16:30:00|1925.13|1924.63|1926.89|1926.39|1928.03|1927.53|1924.81|1924.36|1295
1647362100000|2022-03-15 16:35:00|1926.84|1926.34|1925.71|1925.21|1927.08|1926.68|1924.89|1924.48|1276
1647362400000|2022-03-15 16:40:00|1925.7|1925.2|1928.34|1927.84|1929.23|1928.73|1925.1|1924.6|1421
1647362700000|2022-03-15 16:45:00|1928.3|1927.8|1928.97|1928.47|1930.19|1929.69|1927.64|1927.14|1168
1647363000000|2022-03-15 16:50:00|1928.98|1928.48|1929.41|1928.91|1931.37|1930.87|1928.92|1928.42|1298
1647363300000|2022-03-15 16:55:00|1929.43|1928.93|1929.57|1929.07|1929.99|1929.49|1928.14|1927.64|1250
1647363600000|2022-03-15 17:00:00|1929.58|1929.08|1927.11|1926.61|1929.88|1929.54|1926.78|1926.43|1017
1647363900000|2022-03-15 17:05:00|1927.13|1926.63|1926.91|1926.41|1928.03|1927.53|1926.68|1926.3|1131
1647364200000|2022-03-15 17:10:00|1926.93|1926.43|1927.43|1926.93|1927.85|1927.41|1926.46|1925.96|1130
1647364500000|2022-03-15 17:15:00|1927.42|1926.92|1927.8|1927.5|1928.87|1928.5|1927.06|1926.56|970
1647364800000|2022-03-15 17:20:00|1927.77|1927.47|1927.2|1926.7|1929.21|1928.82|1926.92|1926.42|1026
1647365100000|2022-03-15 17:25:00|1927.23|1926.73|1927.54|1927.04|1929.38|1929.08|1927.23|1926.73|1248
1647365400000|2022-03-15 17:30:00|1927.59|1927.09|1928.39|1927.89|1930.23|1929.88|1927.59|1927.09|1155
1647365700000|2022-03-15 17:35:00|1928.4|1927.9|1929.17|1928.67|1929.56|1929.06|1928.4|1927.9|850
1647366000000|2022-03-15 17:40:00|1929.22|1928.72|1926.32|1925.82|1929.24|1928.82|1926.22|1925.72|970
1647366300000|2022-03-15 17:45:00|1926.27|1925.77|1925.74|1925.24|1927.06|1926.56|1925.32|1924.92|788
1647366600000|2022-03-15 17:50:00|1925.77|1925.27|1925.69|1925.19|1926.23|1925.88|1925.26|1924.87|775
1647366900000|2022-03-15 17:55:00|1925.68|1925.18|1924.69|1924.19|1926.12|1925.69|1924.62|1924.12|773
1647367200000|2022-03-15 18:00:00|1924.79|1924.29|1925.07|1924.57|1925.66|1925.16|1924.32|1923.92|936
1647367500000|2022-03-15 18:05:00|1925.08|1924.58|1927.02|1926.52|1927.06|1926.76|1924.67|1924.27|1010
1647367800000|2022-03-15 18:10:00|1927.13|1926.63|1926.67|1926.17|1928.17|1927.67|1926.61|1926.11|818
1647368100000|2022-03-15 18:15:00|1926.66|1926.16|1924.59|1924.09|1926.66|1926.16|1924.48|1923.98|865
1647368400000|2022-03-15 18:20:00|1924.6|1924.1|1923.88|1923.38|1925.13|1924.63|1923.36|1922.86|878
1647368700000|2022-03-15 18:25:00|1923.79|1923.29|1922.3|1921.8|1923.99|1923.54|1922.17|1921.74|897
1647369000000|2022-03-15 18:30:00|1922.29|1921.79|1923|1922.5|1923.47|1922.97|1922.15|1921.67|856
1647369300000|2022-03-15 18:35:00|1923.01|1922.51|1921.38|1920.88|1923.57|1923.07|1921.29|1920.79|838
1647369600000|2022-03-15 18:40:00|1921.37|1920.87|1921.64|1921.14|1922.4|1921.9|1921.18|1920.79|871
1647369900000|2022-03-15 18:45:00|1921.66|1921.16|1921.99|1921.49|1922.51|1922.14|1919.94|1919.64|816
1647370200000|2022-03-15 18:50:00|1921.94|1921.44|1923.01|1922.51|1923.28|1922.78|1921.89|1921.41|777
1647370500000|2022-03-15 18:55:00|1922.98|1922.48|1921.37|1920.87|1923.26|1922.76|1921.36|1920.86|739
1647370800000|2022-03-15 19:00:00|1921.35|1920.85|1921.02|1920.52|1922.33|1921.83|1920.94|1920.44|828
1647371100000|2022-03-15 19:05:00|1921.04|1920.54|1919.91|1919.41|1921.36|1920.86|1919.91|1919.41|919
1647371400000|2022-03-15 19:10:00|1919.92|1919.42|1921.85|1921.35|1921.9|1921.42|1919.84|1919.34|802
1647371700000|2022-03-15 19:15:00|1921.87|1921.37|1920.41|1919.91|1921.98|1921.48|1920.31|1919.81|784
1647372000000|2022-03-15 19:20:00|1920.49|1919.99|1919.89|1919.39|1920.98|1920.63|1919.72|1919.22|872
1647372300000|2022-03-15 19:25:00|1919.9|1919.4|1919.42|1918.92|1920.37|1919.87|1919.24|1918.74|794
1647372600000|2022-03-15 19:30:00|1919.44|1918.94|1917.71|1917.21|1919.45|1918.95|1916.77|1916.39|1049
1647372900000|2022-03-15 19:35:00|1917.72|1917.22|1917.49|1916.99|1918.02|1917.52|1916.78|1916.38|771
1647373200000|2022-03-15 19:40:00|1917.48|1916.98|1917.24|1916.74|1917.96|1917.53|1917.1|1916.69|795
1647373500000|2022-03-15 19:45:00|1917.2|1916.7|1916.82|1916.32|1917.74|1917.26|1916.66|1916.16|810
1647373800000|2022-03-15 19:50:00|1916.87|1916.37|1916.72|1916.22|1918.17|1917.78|1916.63|1916.13|895
1647374100000|2022-03-15 19:55:00|1916.8|1916.3|1917.05|1916.55|1917.97|1917.47|1916.8|1916.3|1067
1647374400000|2022-03-15 20:00:00|1917.19|1916.69|1916.48|1915.98|1918.23|1917.73|1916.31|1915.81|829
1647374700000|2022-03-15 20:05:00|1916.47|1915.97|1916.36|1915.86|1916.99|1916.49|1916.3|1915.8|425
1647375000000|2022-03-15 20:10:00|1916.38|1915.88|1915.46|1914.96|1916.52|1916.02|1915.14|1914.64|543
1647375300000|2022-03-15 20:15:00|1915.45|1914.95|1915.03|1914.53|1916.12|1915.62|1914.95|1914.53|445
1647375600000|2022-03-15 20:20:00|1915.04|1914.54|1915.25|1914.75|1915.52|1915.09|1914.83|1914.39|477
1647375900000|2022-03-15 20:25:00|1915.23|1914.73|1914.38|1913.88|1915.47|1914.97|1914.18|1913.68|490
1647376200000|2022-03-15 20:30:00|1914.41|1913.91|1915.94|1915.44|1916.37|1915.87|1914.19|1913.73|535
1647376500000|2022-03-15 20:35:00|1915.95|1915.45|1915.96|1915.46|1916.6|1916.1|1915.64|1915.14|389
1647376800000|2022-03-15 20:40:00|1916.07|1915.57|1916.04|1915.54|1916.32|1915.82|1915.83|1915.33|222
1647377100000|2022-03-15 20:45:00|1916.02|1915.52|1917.52|1917.02|1917.78|1917.28|1915.99|1915.49|304
1647377400000|2022-03-15 20:50:00|1917.57|1917.07|1917.84|1917.34|1918.11|1917.61|1917.05|1916.55|228
1647377700000|2022-03-15 20:55:00|1917.82|1917.32|1918.69|1918.19|1918.82|1918.32|1917.46|1916.96|316
1647381600000|2022-03-15 22:00:00|1919.08|1918.58|1920.86|1920.36|1920.94|1920.44|1918.96|1918.46|462
1647381900000|2022-03-15 22:05:00|1920.84|1920.34|1919.02|1918.52|1920.84|1920.34|1918.3|1917.8|427
1647382200000|2022-03-15 22:10:00|1918.97|1918.47|1918.1|1917.6|1919.07|1918.57|1917.95|1917.45|302
1647382500000|2022-03-15 22:15:00|1918.09|1917.59|1917.72|1917.22|1918.6|1918.1|1917.55|1917.05|263
1647382800000|2022-03-15 22:20:00|1917.73|1917.23|1917.84|1917.34|1918.01|1917.51|1917.65|1917.15|207
1647383100000|2022-03-15 22:25:00|1917.83|1917.33|1916.99|1916.49|1917.84|1917.34|1916.26|1915.76|325
1647383400000|2022-03-15 22:30:00|1916.96|1916.46|1915.9|1915.4|1917.21|1916.71|1915.55|1915.05|282
1647383700000|2022-03-15 22:35:00|1915.91|1915.41|1916.65|1916.15|1916.69|1916.19|1915.67|1915.17|212
1647384000000|2022-03-15 22:40:00|1916.68|1916.18|1917.88|1917.38|1918.28|1917.78|1916.55|1916.05|251
1647384300000|2022-03-15 22:45:00|1917.87|1917.37|1916.8|1916.3|1917.87|1917.37|1915.79|1915.29|297
1647384600000|2022-03-15 22:50:00|1916.82|1916.32|1916.87|1916.37|1917.24|1916.74|1916.32|1915.82|292
1647384900000|2022-03-15 22:55:00|1916.86|1916.36|1916.56|1916.06|1916.92|1916.42|1916.49|1915.99|152
1647385200000|2022-03-15 23:00:00|1916.54|1916.04|1917.07|1916.57|1917.15|1916.66|1916.48|1915.98|242
1647385500000|2022-03-15 23:05:00|1917.05|1916.55|1917.67|1917.17|1917.91|1917.41|1916.91|1916.41|268
1647385800000|2022-03-15 23:10:00|1917.62|1917.12|1917.39|1916.89|1917.89|1917.39|1917.35|1916.85|196
1647386100000|2022-03-15 23:15:00|1917.37|1916.87|1916.99|1916.49|1917.64|1917.14|1916.85|1916.35|200
1647386400000|2022-03-15 23:20:00|1917.02|1916.52|1917.26|1916.76|1917.37|1916.87|1916.94|1916.44|133
1647386700000|2022-03-15 23:25:00|1917.25|1916.75|1917.31|1916.81|1917.67|1917.17|1917.22|1916.72|143
1647387000000|2022-03-15 23:30:00|1917.25|1916.75|1917.81|1917.31|1917.87|1917.37|1917.1|1916.6|147
1647387300000|2022-03-15 23:35:00|1917.83|1917.33|1918.28|1917.78|1918.48|1917.98|1916.91|1916.41|312
1647387600000|2022-03-15 23:40:00|1918.26|1917.76|1917.99|1917.49|1918.62|1918.12|1917.55|1917.05|363
1647387900000|2022-03-15 23:45:00|1918.01|1917.51|1918.3|1917.8|1918.73|1918.23|1917.98|1917.48|260
1647388200000|2022-03-15 23:50:00|1918.33|1917.83|1918.32|1917.82|1918.91|1918.41|1917.9|1917.4|304
1647388500000|2022-03-15 23:55:00|1918.33|1917.83|1918.4|1917.9|1918.82|1918.32|1918.16|1917.66|204
1647388800000|2022-03-16 00:00:00|1918.39|1917.89|1918.56|1918.06|1919.23|1918.73|1917.5|1917|615
1647389100000|2022-03-16 00:05:00|1918.55|1918.05|1919.57|1919.07|1920.16|1919.66|1918.19|1917.69|702
1647389400000|2022-03-16 00:10:00|1919.56|1919.06|1920.7|1920.2|1921.02|1920.53|1919.37|1918.87|507
1647389700000|2022-03-16 00:15:00|1920.68|1920.18|1921.14|1920.64|1921.3|1920.96|1920.01|1919.51|577
1647390000000|2022-03-16 00:20:00|1921.08|1920.58|1922.18|1921.68|1922.23|1921.81|1920.79|1920.29|664
1647390300000|2022-03-16 00:25:00|1922.17|1921.67|1922.26|1921.76|1922.96|1922.46|1921.31|1920.81|648
1647390600000|2022-03-16 00:30:00|1922.25|1921.75|1922.36|1921.86|1922.64|1922.14|1921.51|1921.01|474
1647390900000|2022-03-16 00:35:00|1922.37|1921.87|1922.72|1922.22|1922.86|1922.36|1922.08|1921.58|480
1647391200000|2022-03-16 00:40:00|1922.6|1922.1|1921.81|1921.31|1922.93|1922.43|1921.37|1920.87|665
1647391500000|2022-03-16 00:45:00|1921.82|1921.32|1921.02|1920.52|1922.5|1922|1920.89|1920.39|506
1647391800000|2022-03-16 00:50:00|1921.01|1920.51|1921.03|1920.53|1921.47|1920.97|1920.55|1920.05|490
1647392100000|2022-03-16 00:55:00|1921.04|1920.54|1921.35|1920.85|1921.56|1921.06|1920.4|1919.96|472
1647392400000|2022-03-16 01:00:00|1921.34|1920.84|1923.34|1922.84|1923.41|1922.91|1920.68|1920.18|828
1647392700000|2022-03-16 01:05:00|1923.38|1922.88|1922.54|1922.04|1923.66|1923.16|1922.1|1921.6|686
1647393000000|2022-03-16 01:10:00|1922.56|1922.06|1922.82|1922.32|1923.64|1923.14|1921.61|1921.11|920
1647393300000|2022-03-16 01:15:00|1922.81|1922.31|1922.46|1921.96|1925.07|1924.77|1922.46|1921.96|1087
1647393600000|2022-03-16 01:20:00|1922.54|1922.04|1923.34|1922.84|1924.11|1923.61|1921.99|1921.69|918
1647393900000|2022-03-16 01:25:00|1923.36|1922.86|1922.75|1922.25|1923.61|1923.11|1922.05|1921.55|584
1647394200000|2022-03-16 01:30:00|1922.73|1922.23|1922.55|1922.05|1924.07|1923.57|1922.17|1921.7|1065
1647394500000|2022-03-16 01:35:00|1922.56|1922.06|1922.14|1921.64|1922.77|1922.27|1921.2|1920.7|785
1647394800000|2022-03-16 01:40:00|1922.1|1921.6|1921.11|1920.61|1922.47|1921.97|1920.82|1920.32|640
1647395100000|2022-03-16 01:45:00|1921.1|1920.6|1920.8|1920.3|1921.65|1921.15|1920.64|1920.21|700
1647395400000|2022-03-16 01:50:00|1920.82|1920.32|1920.39|1919.89|1921.93|1921.43|1920.36|1919.86|694
1647395700000|2022-03-16 01:55:00|1920.38|1919.88|1920.59|1920.09|1921.15|1920.65|1920.27|1919.85|718
1647396000000|2022-03-16 02:00:00|1920.6|1920.1|1920.38|1919.88|1920.77|1920.3|1920.03|1919.53|694
1647396300000|2022-03-16 02:05:00|1920.39|1919.89|1921.14|1920.64|1921.68|1921.27|1920.18|1919.68|733
1647396600000|2022-03-16 02:10:00|1921.15|1920.65|1920.65|1920.15|1921.45|1920.95|1919.49|1918.99|875
1647396900000|2022-03-16 02:15:00|1920.68|1920.18|1921.57|1921.07|1922.21|1921.71|1920.58|1920.08|740
1647397200000|2022-03-16 02:20:00|1921.56|1921.06|1922.05|1921.55|1922.52|1922.09|1921.37|1920.87|643
1647397500000|2022-03-16 02:25:00|1922.04|1921.54|1922.49|1921.99|1922.58|1922.08|1921.7|1921.2|522
1647397800000|2022-03-16 02:30:00|1922.47|1921.97|1922.78|1922.28|1923.71|1923.26|1922.19|1921.69|646
1647398100000|2022-03-16 02:35:00|1922.79|1922.29|1921.91|1921.41|1923.13|1922.63|1921.82|1921.32|533
1647398400000|2022-03-16 02:40:00|1921.9|1921.4|1921.22|1920.72|1921.94|1921.44|1920.82|1920.32|660
1647398700000|2022-03-16 02:45:00|1921.23|1920.73|1920.24|1919.74|1921.43|1920.93|1920.19|1919.69|483
1647399000000|2022-03-16 02:50:00|1920.23|1919.73|1921.45|1920.95|1921.47|1920.97|1919.94|1919.44|532
1647399300000|2022-03-16 02:55:00|1921.44|1920.94|1920.88|1920.38|1921.44|1920.94|1920.72|1920.22|494
1647399600000|2022-03-16 03:00:00|1920.87|1920.37|1920.98|1920.48|1921.24|1920.74|1920.76|1920.26|362
1647399900000|2022-03-16 03:05:00|1920.93|1920.43|1920.53|1920.03|1921.06|1920.56|1920.41|1919.91|404
1647400200000|2022-03-16 03:10:00|1920.62|1920.12|1920.24|1919.74|1920.77|1920.27|1920.16|1919.66|515
1647400500000|2022-03-16 03:15:00|1920.23|1919.73|1920.32|1919.82|1920.54|1920.04|1919.91|1919.41|460
1647400800000|2022-03-16 03:20:00|1920.3|1919.8|1920.09|1919.59|1920.85|1920.35|1920.04|1919.54|396
1647401100000|2022-03-16 03:25:00|1920.08|1919.58|1918.88|1918.38|1920.09|1919.59|1918.74|1918.24|531
1647401400000|2022-03-16 03:30:00|1918.89|1918.39|1919.12|1918.62|1919.95|1919.45|1918.85|1918.35|453
1647401700000|2022-03-16 03:35:00|1919.11|1918.61|1918.88|1918.38|1919.52|1919.02|1918.85|1918.35|475
1647402000000|2022-03-16 03:40:00|1918.87|1918.37|1919.17|1918.67|1919.79|1919.29|1918.7|1918.2|756
1647402300000|2022-03-16 03:45:00|1919.16|1918.66|1918.91|1918.41|1919.44|1918.94|1918.55|1918.09|362
1647402600000|2022-03-16 03:50:00|1918.9|1918.4|1918.81|1918.31|1919|1918.5|1918.57|1918.07|448
1647402900000|2022-03-16 03:55:00|1918.82|1918.32|1918.42|1917.92|1919.32|1918.82|1918.15|1917.65|444
1647403200000|2022-03-16 04:00:00|1918.43|1917.93|1917.3|1916.8|1918.56|1918.06|1917|1916.5|508
1647403500000|2022-03-16 04:05:00|1917.31|1916.81|1916.59|1916.09|1917.66|1917.16|1916.43|1915.93|581
1647403800000|2022-03-16 04:10:00|1916.58|1916.08|1918.09|1917.59|1918.12|1917.62|1916.52|1916.02|488
1647404100000|2022-03-16 04:15:00|1918.08|1917.58|1917.76|1917.26|1918.24|1917.74|1916.98|1916.48|445
1647404400000|2022-03-16 04:20:00|1917.77|1917.27|1916.94|1916.44|1917.84|1917.34|1916.78|1916.28|343
1647404700000|2022-03-16 04:25:00|1916.9|1916.4|1916.52|1916.02|1916.95|1916.45|1916.1|1915.6|330
1647405000000|2022-03-16 04:30:00|1916.54|1916.04|1916.21|1915.71|1916.64|1916.14|1915.59|1915.09|452
1647405300000|2022-03-16 04:35:00|1916.24|1915.74|1916.14|1915.64|1916.34|1915.84|1915.91|1915.41|288
1647405600000|2022-03-16 04:40:00|1916.12|1915.62|1917.01|1916.51|1917.12|1916.62|1915.77|1915.27|420
1647405900000|2022-03-16 04:45:00|1917.02|1916.52|1917.46|1916.96|1917.59|1917.09|1916.39|1915.89|364
1647406200000|2022-03-16 04:50:00|1917.48|1916.98|1918.12|1917.62|1918.22|1917.72|1917.1|1916.6|366
1647406500000|2022-03-16 04:55:00|1918.11|1917.61|1917.14|1916.64|1918.73|1918.23|1916.89|1916.39|513
1647406800000|2022-03-16 05:00:00|1917.16|1916.66|1916.98|1916.48|1917.39|1916.89|1916.9|1916.4|443
1647407100000|2022-03-16 05:05:00|1917|1916.5|1917.44|1916.94|1917.56|1917.06|1916.63|1916.13|362
1647407400000|2022-03-16 05:10:00|1917.4|1916.9|1917.41|1916.91|1917.65|1917.15|1917.17|1916.67|282
1647407700000|2022-03-16 05:15:00|1917.46|1916.96|1917.29|1916.79|1917.72|1917.22|1917.23|1916.73|274
1647408000000|2022-03-16 05:20:00|1917.3|1916.8|1916.9|1916.4|1917.33|1916.83|1916.22|1915.72|497
1647408300000|2022-03-16 05:25:00|1916.95|1916.45|1916.44|1915.94|1917.16|1916.66|1916.29|1915.79|495
1647408600000|2022-03-16 05:30:00|1916.45|1915.95|1917.68|1917.18|1917.99|1917.49|1916.15|1915.65|611
1647408900000|2022-03-16 05:35:00|1917.72|1917.22|1918.31|1917.81|1918.34|1917.84|1917.51|1917.01|694
1647409200000|2022-03-16 05:40:00|1918.29|1917.79|1919.22|1918.72|1919.39|1918.89|1917.48|1916.98|766
1647409500000|2022-03-16 05:45:00|1919.19|1918.69|1919.07|1918.57|1919.49|1919.19|1918.4|1917.9|828
1647409800000|2022-03-16 05:50:00|1919.04|1918.54|1919.5|1919|1919.64|1919.14|1918.87|1918.37|644
1647410100000|2022-03-16 05:55:00|1919.54|1919.04|1919.91|1919.41|1920.36|1919.89|1919.27|1918.77|771
1647410400000|2022-03-16 06:00:00|1919.93|1919.43|1918.89|1918.39|1920.15|1919.65|1918.86|1918.36|739
1647410700000|2022-03-16 06:05:00|1918.9|1918.4|1918.41|1917.91|1919.03|1918.53|1917.89|1917.39|790
1647411000000|2022-03-16 06:10:00|1918.37|1917.87|1918.02|1917.52|1918.63|1918.13|1917.84|1917.34|627
1647411300000|2022-03-16 06:15:00|1918.03|1917.53|1917.31|1916.81|1918.29|1917.79|1916.85|1916.35|718
1647411600000|2022-03-16 06:20:00|1917.3|1916.8|1915.88|1915.38|1917.55|1917.05|1915.64|1915.14|548
1647411900000|2022-03-16 06:25:00|1915.9|1915.4|1916.49|1915.99|1916.92|1916.42|1915.58|1915.2|613
1647412200000|2022-03-16 06:30:00|1916.31|1915.81|1915.13|1914.63|1916.31|1915.81|1914.93|1914.43|706
1647412500000|2022-03-16 06:35:00|1915.14|1914.64|1913.05|1912.55|1915.16|1914.66|1913.03|1912.53|818
1647412800000|2022-03-16 06:40:00|1913.08|1912.58|1915.39|1914.89|1915.5|1915|1912.92|1912.42|982
1647413100000|2022-03-16 06:45:00|1915.38|1914.88|1914.58|1914.08|1916|1915.5|1914.45|1913.95|700
1647413400000|2022-03-16 06:50:00|1914.6|1914.1|1915.74|1915.24|1915.92|1915.42|1914.36|1913.86|624
1647413700000|2022-03-16 06:55:00|1915.73|1915.23|1915.48|1914.98|1916.38|1915.88|1914.73|1914.23|658
1647414000000|2022-03-16 07:00:00|1915.49|1914.99|1915.12|1914.62|1916.52|1916.02|1914.64|1914.14|690
1647414300000|2022-03-16 07:05:00|1915.06|1914.56|1915.26|1914.76|1915.58|1915.08|1914.61|1914.11|738
1647414600000|2022-03-16 07:10:00|1915.19|1914.69|1914.74|1914.24|1916.32|1915.82|1914.25|1913.75|898
1647414900000|2022-03-16 07:15:00|1914.72|1914.22|1916.22|1915.72|1916.25|1915.75|1914.48|1913.98|859
1647415200000|2022-03-16 07:20:00|1916.16|1915.66|1918.06|1917.56|1918.16|1917.66|1915.45|1914.95|852
1647415500000|2022-03-16 07:25:00|1918.05|1917.55|1918.55|1918.05|1919.39|1918.89|1917.98|1917.48|708
1647415800000|2022-03-16 07:30:00|1918.56|1918.06|1917.27|1916.77|1918.58|1918.08|1916.81|1916.31|699
1647416100000|2022-03-16 07:35:00|1917.26|1916.76|1916.18|1915.68|1917.64|1917.14|1915.97|1915.47|783
1647416400000|2022-03-16 07:40:00|1916.2|1915.7|1916.06|1915.56|1916.5|1916|1914.59|1914.09|795
1647416700000|2022-03-16 07:45:00|1916.05|1915.55|1915.7|1915.2|1916.74|1916.24|1915.31|1914.81|684
1647417000000|2022-03-16 07:50:00|1915.71|1915.21|1916.54|1916.04|1916.73|1916.23|1914.63|1914.13|834
1647417300000|2022-03-16 07:55:00|1916.53|1916.03|1916.57|1916.07|1916.67|1916.17|1915.25|1914.75|742
1647417600000|2022-03-16 08:00:00|1916.56|1916.06|1915.42|1914.92|1916.68|1916.27|1914.82|1914.32|869
1647417900000|2022-03-16 08:05:00|1915.43|1914.93|1915.85|1915.35|1916.29|1915.79|1915.31|1914.88|827
1647418200000|2022-03-16 08:10:00|1915.84|1915.34|1914.97|1914.47|1916.03|1915.53|1914.76|1914.39|894
1647418500000|2022-03-16 08:15:00|1915|1914.5|1913.71|1913.21|1917.39|1916.89|1912.44|1911.94|1258
1647418800000|2022-03-16 08:20:00|1913.69|1913.19|1913.43|1912.93|1914.45|1913.95|1911.88|1911.52|1278
1647419100000|2022-03-16 08:25:00|1913.42|1912.92|1916.13|1915.63|1916.39|1915.89|1912.82|1912.45|1011
1647419400000|2022-03-16 08:30:00|1916.17|1915.67|1915.82|1915.32|1917.53|1917.03|1915.09|1914.59|1293
1647419700000|2022-03-16 08:35:00|1915.8|1915.3|1915.76|1915.26|1916.25|1915.75|1914.94|1914.48|901
1647420000000|2022-03-16 08:40:00|1915.77|1915.27|1917.84|1917.34|1918.44|1917.94|1915.58|1915.08|828
1647420300000|2022-03-16 08:45:00|1917.9|1917.4|1919.95|1919.45|1920.22|1919.73|1917.89|1917.39|888
1647420600000|2022-03-16 08:50:00|1919.91|1919.41|1920.43|1919.93|1921.2|1920.7|1919.47|1918.97|824
1647420900000|2022-03-16 08:55:00|1920.44|1919.94|1918.54|1918.04|1920.49|1919.99|1917.53|1917.23|960
1647421200000|2022-03-16 09:00:00|1918.56|1918.06|1919.38|1918.88|1920.55|1920.05|1918.5|1918|869
1647421500000|2022-03-16 09:05:00|1919.36|1918.86|1920.47|1919.97|1920.5|1920|1918.45|1918.09|760
1647421800000|2022-03-16 09:10:00|1920.48|1919.98|1919.32|1918.82|1920.48|1919.98|1918.84|1918.43|658
1647422100000|2022-03-16 09:15:00|1919.3|1918.8|1918.98|1918.48|1919.98|1919.48|1918.7|1918.25|630
1647422400000|2022-03-16 09:20:00|1919.01|1918.51|1919.8|1919.3|1919.82|1919.35|1918.85|1918.35|530
1647422700000|2022-03-16 09:25:00|1919.84|1919.34|1919.69|1919.19|1920.29|1919.79|1919.23|1918.73|575
1647423000000|2022-03-16 09:30:00|1919.7|1919.2|1922.1|1921.6|1922.57|1922.07|1919.69|1919.19|825
1647423300000|2022-03-16 09:35:00|1922.12|1921.62|1922.21|1921.71|1922.53|1922.03|1921.36|1920.86|713
1647423600000|2022-03-16 09:40:00|1922.2|1921.7|1922.98|1922.48|1923.31|1922.81|1922.03|1921.53|610
1647423900000|2022-03-16 09:45:00|1923|1922.5|1923.08|1922.58|1923.77|1923.46|1922.4|1921.9|739
1647424200000|2022-03-16 09:50:00|1923.14|1922.64|1922.9|1922.4|1923.66|1923.16|1921.97|1921.58|825
1647424500000|2022-03-16 09:55:00|1922.88|1922.38|1922.04|1921.54|1923.2|1922.7|1921.82|1921.42|637
1647424800000|2022-03-16 10:00:00|1922.1|1921.6|1922.72|1922.22|1922.91|1922.43|1922.1|1921.6|640
1647425100000|2022-03-16 10:05:00|1922.7|1922.2|1923.56|1923.06|1923.56|1923.06|1921.12|1920.62|735
1647425400000|2022-03-16 10:10:00|1923.54|1923.04|1918.85|1918.35|1924.32|1923.82|1918.65|1918.15|1305
1647425700000|2022-03-16 10:15:00|1918.82|1918.32|1920.92|1920.42|1920.96|1920.46|1918.2|1917.7|1082
1647426000000|2022-03-16 10:20:00|1920.9|1920.4|1918.76|1918.26|1921.12|1920.62|1918.28|1917.78|859
1647426300000|2022-03-16 10:25:00|1918.74|1918.24|1919|1918.5|1919.75|1919.25|1918.39|1917.89|992
1647426600000|2022-03-16 10:30:00|1918.98|1918.48|1919.51|1919.01|1919.9|1919.4|1918.98|1918.48|806
1647426900000|2022-03-16 10:35:00|1919.52|1919.02|1920.05|1919.55|1922.18|1921.68|1919.51|1919.01|1067
1647427200000|2022-03-16 10:40:00|1920.06|1919.56|1922.41|1921.91|1922.79|1922.39|1919.81|1919.31|879
1647427500000|2022-03-16 10:45:00|1922.42|1921.92|1922.36|1921.86|1922.65|1922.15|1921.11|1920.61|879
1647427800000|2022-03-16 10:50:00|1922.37|1921.87|1922.71|1922.21|1923.25|1922.75|1922.12|1921.62|810
1647428100000|2022-03-16 10:55:00|1922.69|1922.19|1921.44|1920.94|1922.69|1922.19|1921.35|1920.85|766
1647428400000|2022-03-16 11:00:00|1921.48|1920.98|1922.33|1921.83|1922.7|1922.2|1920.95|1920.45|777
1647428700000|2022-03-16 11:05:00|1922.34|1921.84|1921.68|1921.18|1922.36|1921.86|1920.66|1920.16|667
1647429000000|2022-03-16 11:10:00|1921.69|1921.19|1921|1920.5|1922.69|1922.19|1921|1920.5|801
1647429300000|2022-03-16 11:15:00|1920.99|1920.49|1922.54|1922.04|1922.85|1922.35|1920.72|1920.22|760
1647429600000|2022-03-16 11:20:00|1922.56|1922.06|1922.21|1921.71|1922.87|1922.44|1921.48|1920.98|722
1647429900000|2022-03-16 11:25:00|1922.2|1921.7|1922.27|1921.97|1922.51|1922.03|1921.25|1920.75|905
1647430200000|2022-03-16 11:30:00|1922.37|1921.87|1922.54|1922.04|1923.01|1922.57|1921.85|1921.5|816
1647430500000|2022-03-16 11:35:00|1922.56|1922.06|1923.88|1923.38|1923.89|1923.46|1922.1|1921.66|561
1647430800000|2022-03-16 11:40:00|1923.75|1923.25|1925.26|1924.76|1926.21|1925.77|1923.57|1923.07|780
1647431100000|2022-03-16 11:45:00|1925.25|1924.75|1927.03|1926.53|1927.41|1926.91|1924.62|1924.12|799
1647431400000|2022-03-16 11:50:00|1927|1926.5|1926.39|1925.89|1927.05|1926.55|1925.5|1925|823
1647431700000|2022-03-16 11:55:00|1926.35|1925.85|1924.97|1924.47|1926.59|1926.09|1924.77|1924.44|793
1647432000000|2022-03-16 12:00:00|1924.95|1924.45|1923.57|1923.07|1925.91|1925.41|1923.55|1923.05|960
1647432300000|2022-03-16 12:05:00|1923.6|1923.1|1923.43|1922.93|1924.26|1923.76|1923.12|1922.62|747
1647432600000|2022-03-16 12:10:00|1923.41|1922.91|1923.17|1922.67|1923.61|1923.11|1921.52|1921.02|988
1647432900000|2022-03-16 12:15:00|1923.16|1922.66|1922.51|1922.01|1923.39|1922.89|1920.62|1920.12|851
1647433200000|2022-03-16 12:20:00|1922.21|1921.71|1917.4|1916.9|1922.21|1921.71|1917.39|1916.89|1243
1647433500000|2022-03-16 12:25:00|1917.39|1916.89|1917.51|1917.01|1918.43|1917.93|1917.02|1916.58|1114
1647433800000|2022-03-16 12:30:00|1917.57|1917.07|1917.41|1916.91|1919.36|1919.06|1915.87|1915.4|1536
1647434100000|2022-03-16 12:35:00|1917.42|1916.92|1918.58|1918.08|1920.09|1919.59|1916.94|1916.44|1253
1647434400000|2022-03-16 12:40:00|1918.62|1918.12|1918.65|1918.15|1919.04|1918.54|1917.39|1916.89|1174
1647434700000|2022-03-16 12:45:00|1918.63|1918.13|1918.79|1918.29|1919.84|1919.34|1917.54|1917.04|1186
1647435000000|2022-03-16 12:50:00|1918.8|1918.3|1920.78|1920.28|1921.31|1921.01|1918.49|1917.99|1181
1647435300000|2022-03-16 12:55:00|1920.77|1920.27|1920.41|1919.91|1921.78|1921.28|1919.62|1919.21|1142
1647435600000|2022-03-16 13:00:00|1920.4|1919.9|1920.56|1920.06|1921.52|1921.02|1919.38|1918.88|1385
1647435900000|2022-03-16 13:05:00|1920.55|1920.05|1921.68|1921.18|1922.35|1921.85|1919.54|1919.04|1129
1647436200000|2022-03-16 13:10:00|1921.69|1921.19|1921.1|1920.6|1921.71|1921.21|1919.15|1918.65|929
1647436500000|2022-03-16 13:15:00|1921.11|1920.61|1919.82|1919.32|1921.69|1921.19|1918.97|1918.47|1049
1647436800000|2022-03-16 13:20:00|1919.81|1919.31|1918.33|1917.83|1920.86|1920.36|1918.25|1917.75|904
1647437100000|2022-03-16 13:25:00|1918.34|1917.84|1919.18|1918.68|1920.01|1919.55|1918.02|1917.52|946
1647437400000|2022-03-16 13:30:00|1919.14|1918.64|1919.6|1919.1|1919.79|1919.35|1917.22|1916.72|1318
1647437700000|2022-03-16 13:35:00|1919.57|1919.07|1916.9|1916.4|1920.36|1919.86|1915.45|1915.01|1375
1647438000000|2022-03-16 13:40:00|1916.87|1916.37|1916.24|1915.74|1916.91|1916.41|1913.12|1912.62|1611
1647438300000|2022-03-16 13:45:00|1916.18|1915.68|1915.24|1914.74|1916.88|1916.38|1914.32|1913.82|1514
1647438600000|2022-03-16 13:50:00|1915.31|1914.81|1914.77|1914.27|1915.75|1915.25|1913.39|1912.89|1391
1647438900000|2022-03-16 13:55:00|1914.76|1914.26|1916.01|1915.51|1916.92|1916.42|1914.63|1914.13|1347
1647439200000|2022-03-16 14:00:00|1916.02|1915.52|1918.16|1917.66|1919.36|1918.86|1916.02|1915.52|1407
1647439500000|2022-03-16 14:05:00|1918.17|1917.67|1919.98|1919.68|1920.1|1919.7|1918.14|1917.64|1297
1647439800000|2022-03-16 14:10:00|1919.99|1919.69|1911.78|1911.28|1920.21|1919.71|1910.35|1909.85|1698
1647440100000|2022-03-16 14:15:00|1911.64|1911.14|1907.32|1906.82|1911.83|1911.33|1904.39|1903.89|2079
1647440400000|2022-03-16 14:20:00|1907.62|1907.12|1908.13|1907.63|1909|1908.59|1905.62|1905.12|1879
1647440700000|2022-03-16 14:25:00|1908.11|1907.61|1909.46|1908.96|1912.3|1911.8|1907.23|1906.73|1823
1647441000000|2022-03-16 14:30:00|1909.48|1908.98|1909.34|1908.84|1910.47|1909.97|1906.97|1906.47|1631
1647441300000|2022-03-16 14:35:00|1909.36|1908.86|1911.09|1910.59|1912.25|1911.82|1909.24|1908.74|1660
1647441600000|2022-03-16 14:40:00|1911.06|1910.56|1914.09|1913.59|1917.69|1917.19|1910.23|1909.73|1895
1647441900000|2022-03-16 14:45:00|1914.1|1913.6|1912.84|1912.34|1915.38|1914.88|1912.16|1911.66|1713
1647442200000|2022-03-16 14:50:00|1912.85|1912.35|1910.28|1909.78|1913.45|1912.95|1909.57|1909.07|1496
1647442500000|2022-03-16 14:55:00|1910.22|1909.72|1910.17|1909.67|1912.37|1911.87|1909.65|1909.26|1477
1647442800000|2022-03-16 15:00:00|1910.13|1909.63|1911.77|1911.27|1914.14|1913.64|1909.64|1909.14|1660
1647443100000|2022-03-16 15:05:00|1911.84|1911.34|1912.95|1912.45|1914.83|1914.33|1911.41|1910.91|1382
1647443400000|2022-03-16 15:10:00|1912.94|1912.44|1913.11|1912.61|1913.67|1913.17|1912.02|1911.52|1179
1647443700000|2022-03-16 15:15:00|1913.08|1912.58|1912.91|1912.41|1913.86|1913.36|1912.15|1911.65|1197
1647444000000|2022-03-16 15:20:00|1912.96|1912.46|1913.75|1913.25|1914.87|1914.37|1912.59|1912.09|1074
1647444300000|2022-03-16 15:25:00|1913.8|1913.3|1913.94|1913.44|1914.78|1914.28|1913.04|1912.54|1071
1647444600000|2022-03-16 15:30:00|1913.95|1913.45|1914.01|1913.51|1914.29|1913.79|1913|1912.5|1140
1647444900000|2022-03-16 15:35:00|1914|1913.5|1914.97|1914.47|1916.24|1915.74|1913.31|1912.81|1194
1647445200000|2022-03-16 15:40:00|1914.96|1914.46|1914|1913.7|1915.39|1914.89|1913.95|1913.65|1029
1647445500000|2022-03-16 15:45:00|1914.11|1913.61|1913.02|1912.52|1914.35|1913.85|1912.65|1912.18|949
1647445800000|2022-03-16 15:50:00|1912.92|1912.42|1911.11|1910.61|1913.43|1912.93|1910.82|1910.32|978
1647446100000|2022-03-16 15:55:00|1911.1|1910.6|1912.11|1911.61|1913.25|1912.75|1911.1|1910.6|964
1647446400000|2022-03-16 16:00:00|1912.09|1911.59|1912.3|1911.8|1912.87|1912.37|1911.74|1911.24|1003
1647446700000|2022-03-16 16:05:00|1912.36|1911.86|1910.67|1910.17|1912.58|1912.08|1910.16|1909.73|1056
1647447000000|2022-03-16 16:10:00|1910.68|1910.18|1909.86|1909.36|1910.74|1910.24|1909.32|1908.82|956
1647447300000|2022-03-16 16:15:00|1909.85|1909.35|1909.39|1908.89|1910.44|1909.94|1908.61|1908.11|981
1647447600000|2022-03-16 16:20:00|1909.4|1908.9|1909.18|1908.68|1909.48|1909.04|1907.13|1906.83|955
1647447900000|2022-03-16 16:25:00|1909.21|1908.71|1909.51|1909.01|1910.5|1910|1908.89|1908.39|1037
1647448200000|2022-03-16 16:30:00|1909.52|1909.02|1908.81|1908.31|1910.12|1909.62|1908.2|1907.7|987
1647448500000|2022-03-16 16:35:00|1908.82|1908.32|1909.79|1909.29|1909.86|1909.36|1908.68|1908.18|837
1647448800000|2022-03-16 16:40:00|1909.8|1909.3|1909.85|1909.35|1910.28|1909.78|1909.13|1908.63|852
1647449100000|2022-03-16 16:45:00|1909.81|1909.31|1911.08|1910.58|1912.37|1911.87|1909.78|1909.28|1142
1647449400000|2022-03-16 16:50:00|1911.09|1910.59|1909.41|1908.91|1911.09|1910.59|1908.67|1908.17|1113
1647449700000|2022-03-16 16:55:00|1909.45|1908.95|1910.48|1909.98|1910.67|1910.17|1909.36|1908.86|945
1647450000000|2022-03-16 17:00:00|1910.43|1909.93|1909.27|1908.77|1910.69|1910.19|1908.82|1908.32|949
1647450300000|2022-03-16 17:05:00|1909.28|1908.78|1910.68|1910.18|1911.08|1910.58|1908.81|1908.31|1137
1647450600000|2022-03-16 17:10:00|1910.71|1910.21|1911.19|1910.69|1911.24|1910.74|1909.96|1909.46|976
1647450900000|2022-03-16 17:15:00|1911.15|1910.65|1909.97|1909.47|1911.63|1911.13|1909.81|1909.43|965
1647451200000|2022-03-16 17:20:00|1909.92|1909.42|1909.12|1908.62|1910.3|1909.8|1908.74|1908.39|1041
1647451500000|2022-03-16 17:25:00|1909.13|1908.63|1909.21|1908.71|1909.68|1909.18|1908.67|1908.17|1107
1647451800000|2022-03-16 17:30:00|1909.2|1908.7|1909.35|1908.85|1909.61|1909.11|1908.74|1908.24|889
1647452100000|2022-03-16 17:35:00|1909.36|1908.86|1909.12|1908.62|1909.61|1909.11|1908.92|1908.42|770
1647452400000|2022-03-16 17:40:00|1909.11|1908.61|1909.43|1908.93|1909.46|1908.96|1908.84|1908.41|877
1647452700000|2022-03-16 17:45:00|1909.45|1908.95|1909.4|1908.9|1910.36|1909.86|1908.95|1908.45|1117
1647453000000|2022-03-16 17:50:00|1909.35|1908.85|1910.35|1909.85|1911|1910.5|1908.79|1908.4|1004
1647453300000|2022-03-16 17:55:00|1910.36|1909.86|1908.32|1907.82|1910.48|1909.98|1908.06|1906.32|1235
1647453600000|2022-03-16 18:00:00|1906.83|1906.33|1913.28|1912.78|1916.31|1915.81|1904.63|1903.13|2190
1647453900000|2022-03-16 18:05:00|1913.5|1913|1912.93|1912.43|1916.79|1916.49|1911.56|1911.06|1953
1647454200000|2022-03-16 18:10:00|1912.92|1912.42|1909.76|1909.26|1914.95|1914.65|1909.1|1908.6|1750
1647454500000|2022-03-16 18:15:00|1909.61|1909.11|1898.54|1898.04|1909.61|1909.11|1896.95|1896.45|2002
1647454800000|2022-03-16 18:20:00|1898.59|1898.09|1904.24|1903.74|1904.96|1904.46|1895.25|1894.75|2024
1647455100000|2022-03-16 18:25:00|1904.03|1903.53|1904.51|1904.01|1905.87|1905.37|1902.65|1902.15|1807
1647455400000|2022-03-16 18:30:00|1904.45|1903.95|1904.54|1904.04|1906.47|1905.97|1901.55|1901.05|1672
1647455700000|2022-03-16 18:35:00|1904.53|1904.03|1905|1904.5|1905.29|1904.79|1902.62|1902.12|1714
1647456000000|2022-03-16 18:40:00|1905.01|1904.51|1909.48|1908.98|1909.5|1909|1904.68|1904.18|1614
1647456300000|2022-03-16 18:45:00|1909.47|1908.97|1912.74|1912.24|1914.46|1913.96|1909.47|1908.97|1742
1647456600000|2022-03-16 18:50:00|1912.8|1912.3|1917.06|1916.56|1918.86|1918.36|1911.39|1910.89|1801
1647456900000|2022-03-16 18:55:00|1917.07|1916.57|1916.7|1916.2|1918.42|1917.92|1915.04|1914.54|1768
1647457200000|2022-03-16 19:00:00|1916.68|1916.18|1914.54|1914.04|1917.09|1916.59|1912.35|1911.85|1616
1647457500000|2022-03-16 19:05:00|1914.77|1914.27|1916.3|1915.8|1916.67|1916.17|1914.14|1913.64|1636
1647457800000|2022-03-16 19:10:00|1916.44|1915.94|1915.72|1915.22|1918.98|1918.58|1915.37|1914.87|1258
1647458100000|2022-03-16 19:15:00|1915.7|1915.2|1921.47|1920.97|1924.79|1924.29|1915.37|1914.87|1595
1647458400000|2022-03-16 19:20:00|1921.45|1920.95|1921.5|1921|1921.93|1921.43|1920.02|1919.52|1572
1647458700000|2022-03-16 19:25:00|1921.4|1920.9|1918.84|1918.34|1924.09|1923.59|1918.8|1918.3|1511
1647459000000|2022-03-16 19:30:00|1918.83|1918.33|1921.8|1921.3|1922.31|1921.81|1918.83|1918.33|1409
1647459300000|2022-03-16 19:35:00|1921.78|1921.28|1924.83|1924.33|1925.52|1925.02|1921.78|1921.28|1476
1647459600000|2022-03-16 19:40:00|1924.86|1924.36|1924.85|1924.35|1926.54|1926.04|1924.48|1923.98|1378
1647459900000|2022-03-16 19:45:00|1924.83|1924.33|1926.34|1925.84|1926.8|1926.3|1923.83|1923.33|1241
1647460200000|2022-03-16 19:50:00|1926.46|1925.96|1928.83|1928.33|1928.83|1928.33|1926.44|1925.94|1445
1647460500000|2022-03-16 19:55:00|1928.86|1928.36|1928.31|1927.81|1929.94|1929.44|1926.64|1926.14|1386
1647460800000|2022-03-16 20:00:00|1928.3|1927.8|1929.33|1928.83|1929.92|1929.42|1928.19|1927.69|886
1647461100000|2022-03-16 20:05:00|1929.42|1928.92|1928.03|1927.53|1929.68|1929.18|1927.95|1927.45|810
1647461400000|2022-03-16 20:10:00|1928.13|1927.63|1926.06|1925.56|1928.2|1927.7|1925.97|1925.47|737
1647461700000|2022-03-16 20:15:00|1926.16|1925.66|1925.81|1925.31|1927.41|1926.91|1925.56|1925.06|814
1647462000000|2022-03-16 20:20:00|1925.93|1925.43|1924.81|1924.31|1927.21|1926.71|1924.8|1924.3|645
1647462300000|2022-03-16 20:25:00|1924.97|1924.47|1924.93|1924.43|1926.05|1925.55|1924.7|1924.2|612
1647462600000|2022-03-16 20:30:00|1925.16|1924.66|1925.18|1924.68|1925.62|1925.12|1924.69|1924.19|336
1647462900000|2022-03-16 20:35:00|1925.2|1924.7|1921.88|1921.38|1925.34|1924.84|1921.64|1921.14|529
1647463200000|2022-03-16 20:40:00|1921.82|1921.32|1923.17|1922.67|1923.53|1923.03|1921.59|1921.09|451
1647463500000|2022-03-16 20:45:00|1923.27|1922.77|1925.72|1925.22|1925.74|1925.24|1923.24|1922.74|307
1647463800000|2022-03-16 20:50:00|1925.73|1925.23|1925.68|1925.18|1926.03|1925.53|1925.07|1924.57|316
1647464100000|2022-03-16 20:55:00|1925.38|1924.88|1927.82|1927.32|1928.87|1927.4|1925.38|1924.88|381
1647468000000|2022-03-16 22:00:00|1928.49|1927.99|1926.06|1925.56|1928.6|1928.1|1925.36|1924.86|342
1647468300000|2022-03-16 22:05:00|1926.1|1925.6|1927.36|1926.86|1927.79|1927.29|1925.95|1925.45|376
1647468600000|2022-03-16 22:10:00|1927.34|1926.84|1925.97|1925.47|1927.38|1926.88|1925.89|1925.39|265
1647468900000|2022-03-16 22:15:00|1925.99|1925.49|1926.38|1925.88|1926.42|1925.92|1925.9|1925.4|201
1647469200000|2022-03-16 22:20:00|1926.41|1925.91|1925.38|1924.88|1926.41|1925.91|1924.98|1924.48|261
1647469500000|2022-03-16 22:25:00|1925.4|1924.9|1924.76|1924.26|1925.74|1925.24|1924.71|1924.21|211
1647469800000|2022-03-16 22:30:00|1924.75|1924.25|1924.44|1923.94|1926.68|1926.18|1924.01|1923.51|406
1647470100000|2022-03-16 22:35:00|1924.38|1923.88|1925.48|1924.98|1926.08|1925.58|1924.19|1923.69|345
1647470400000|2022-03-16 22:40:00|1925.43|1924.93|1924.5|1924|1926.05|1925.55|1923.61|1923.11|363
1647470700000|2022-03-16 22:45:00|1924.54|1924.04|1925.1|1924.6|1925.5|1925.08|1924.42|1923.97|238
1647471000000|2022-03-16 22:50:00|1925.09|1924.59|1926.09|1925.59|1926.09|1925.59|1924.57|1924.07|236
1647471300000|2022-03-16 22:55:00|1926.05|1925.55|1925.97|1925.47|1926.52|1926.02|1925.58|1925.08|260
1647471600000|2022-03-16 23:00:00|1926.06|1925.56|1926.62|1926.12|1927.5|1927|1926|1925.5|360
1647471900000|2022-03-16 23:05:00|1926.58|1926.08|1927.33|1926.83|1927.48|1926.98|1926.54|1926.04|290
1647472200000|2022-03-16 23:10:00|1927.32|1926.82|1926.27|1925.77|1927.6|1927.19|1926.02|1925.52|345
1647472500000|2022-03-16 23:15:00|1926.26|1925.76|1926.72|1926.22|1927.43|1926.93|1925.55|1925.05|371
1647472800000|2022-03-16 23:20:00|1926.75|1926.25|1926.74|1926.24|1927.3|1926.8|1926.56|1926.06|271
1647473100000|2022-03-16 23:25:00|1926.77|1926.27|1927.5|1927|1927.56|1927.06|1926.7|1926.2|249
1647473400000|2022-03-16 23:30:00|1927.52|1927.02|1926.36|1925.86|1927.99|1927.49|1926.28|1925.78|337
1647473700000|2022-03-16 23:35:00|1926.35|1925.85|1927.33|1926.83|1927.7|1927.31|1926.15|1925.65|258
1647474000000|2022-03-16 23:40:00|1927.29|1926.79|1927.41|1926.91|1927.78|1927.31|1927.24|1926.74|209
1647474300000|2022-03-16 23:45:00|1927.38|1926.88|1927.16|1926.66|1927.38|1926.88|1926.12|1925.62|308
1647474600000|2022-03-16 23:50:00|1927.25|1926.75|1927.36|1926.86|1927.65|1927.34|1926.82|1926.32|307
1647474900000|2022-03-16 23:55:00|1927.42|1926.92|1927.38|1926.88|1927.65|1927.15|1926.78|1926.28|342
1647475200000|2022-03-17 00:00:00|1927.35|1926.85|1927.33|1926.83|1927.45|1926.95|1926.22|1925.72|666
1647475500000|2022-03-17 00:05:00|1927.35|1926.85|1927.63|1927.13|1927.78|1927.48|1926.64|1926.14|545
1647475800000|2022-03-17 00:10:00|1927.61|1927.11|1927.35|1926.85|1927.93|1927.43|1926.95|1926.45|763
1647476100000|2022-03-17 00:15:00|1927.34|1926.84|1927.33|1926.83|1927.82|1927.37|1926.68|1926.18|587
1647476400000|2022-03-17 00:20:00|1927.35|1926.85|1927.31|1926.81|1927.67|1927.17|1927.08|1926.58|416
1647476700000|2022-03-17 00:25:00|1927.34|1926.84|1927.48|1926.98|1927.61|1927.11|1926.67|1926.29|500
1647477000000|2022-03-17 00:30:00|1927.42|1926.92|1927.47|1926.97|1927.6|1927.1|1926.89|1926.44|682
1647477300000|2022-03-17 00:35:00|1927.48|1926.98|1926.35|1925.85|1927.56|1927.06|1925.9|1925.4|695
1647477600000|2022-03-17 00:40:00|1926.34|1925.84|1926.02|1925.52|1926.96|1926.51|1925.9|1925.4|677
1647477900000|2022-03-17 00:45:00|1926.01|1925.51|1926.81|1926.31|1927.27|1926.77|1926|1925.5|711
1647478200000|2022-03-17 00:50:00|1926.64|1926.14|1926.21|1925.71|1927.44|1926.94|1925.95|1925.45|830
1647478500000|2022-03-17 00:55:00|1926.22|1925.72|1927.21|1926.71|1927.57|1927.07|1926.1|1925.6|756
1647478800000|2022-03-17 01:00:00|1927.27|1926.77|1928.81|1928.31|1929.07|1928.57|1926.73|1926.23|1346
1647479100000|2022-03-17 01:05:00|1928.8|1928.3|1927.56|1927.06|1929.1|1928.6|1927.55|1927.05|901
1647479400000|2022-03-17 01:10:00|1927.58|1927.08|1927.38|1926.88|1928.92|1928.42|1927.33|1926.83|884
1647479700000|2022-03-17 01:15:00|1927.4|1926.9|1927.19|1926.69|1928.07|1927.57|1926.64|1926.14|933
1647480000000|2022-03-17 01:20:00|1927.2|1926.7|1928.23|1927.73|1928.34|1927.84|1927.17|1926.67|669
1647480300000|2022-03-17 01:25:00|1928.24|1927.74|1931.02|1930.52|1931.02|1930.52|1928.24|1927.74|954
1647480600000|2022-03-17 01:30:00|1930.99|1930.49|1933.2|1932.7|1933.79|1933.29|1930.97|1930.47|1332
1647480900000|2022-03-17 01:35:00|1933.09|1932.59|1933.68|1933.18|1934.14|1933.64|1932.14|1931.64|1024
1647481200000|2022-03-17 01:40:00|1933.7|1933.2|1933.89|1933.39|1934.34|1933.84|1932.1|1931.6|1175
1647481500000|2022-03-17 01:45:00|1933.91|1933.41|1932.69|1932.19|1933.91|1933.41|1932.51|1932.01|950
1647481800000|2022-03-17 01:50:00|1932.67|1932.17|1932.92|1932.42|1933.6|1933.1|1932.32|1931.89|834
1647482100000|2022-03-17 01:55:00|1932.66|1932.16|1934.07|1933.57|1934.23|1933.73|1932.45|1931.95|776
1647482400000|2022-03-17 02:00:00|1934.05|1933.55|1934.38|1933.88|1935.93|1935.43|1933.71|1933.21|944
1647482700000|2022-03-17 02:05:00|1934.35|1933.85|1934.05|1933.55|1934.51|1934.01|1933.65|1933.15|653
1647483000000|2022-03-17 02:10:00|1934.04|1933.54|1933.01|1932.51|1934.22|1933.72|1932.79|1932.29|736
1647483300000|2022-03-17 02:15:00|1933.06|1932.56|1933.66|1933.16|1933.85|1933.35|1932.91|1932.41|555
1647483600000|2022-03-17 02:20:00|1933.67|1933.17|1933.83|1933.33|1933.84|1933.34|1933.1|1932.6|526
1647483900000|2022-03-17 02:25:00|1933.8|1933.3|1934.28|1933.78|1934.48|1933.98|1933.54|1933.04|576
1647484200000|2022-03-17 02:30:00|1934.3|1933.8|1934.41|1933.91|1934.77|1934.27|1932.89|1932.39|815
1647484500000|2022-03-17 02:35:00|1934.42|1933.92|1935.9|1935.4|1936.14|1935.64|1934.12|1933.62|702
1647484800000|2022-03-17 02:40:00|1935.88|1935.38|1935.31|1934.81|1936.04|1935.54|1935.28|1934.78|612
1647485100000|2022-03-17 02:45:00|1935.26|1934.76|1935.77|1935.27|1936.43|1935.93|1935.21|1934.71|610
1647485400000|2022-03-17 02:50:00|1935.78|1935.28|1935.98|1935.48|1936.03|1935.53|1935.13|1934.63|756
1647485700000|2022-03-17 02:55:00|1936.01|1935.51|1934.82|1934.32|1936.1|1935.6|1934.25|1933.75|911
1647486000000|2022-03-17 03:00:00|1934.88|1934.38|1935.88|1935.38|1936.02|1935.52|1934.25|1933.75|845
1647486300000|2022-03-17 03:05:00|1935.89|1935.39|1935.03|1934.53|1936.18|1935.68|1934.87|1934.37|757
1647486600000|2022-03-17 03:10:00|1935.04|1934.54|1936.38|1935.88|1937.07|1936.57|1935.01|1934.51|1050
1647486900000|2022-03-17 03:15:00|1936.27|1935.77|1938.12|1937.62|1938.35|1937.85|1936.24|1935.74|766
1647487200000|2022-03-17 03:20:00|1938.14|1937.64|1937.37|1936.87|1938.48|1937.98|1936.87|1936.37|940
1647487500000|2022-03-17 03:25:00|1937.38|1936.88|1938.09|1937.59|1938.16|1937.66|1936.9|1936.4|688
1647487800000|2022-03-17 03:30:00|1938.07|1937.57|1937.25|1936.75|1938.1|1937.6|1936.88|1936.38|707
1647488100000|2022-03-17 03:35:00|1937.24|1936.74|1937.27|1936.77|1937.68|1937.18|1936.98|1936.48|534
1647488400000|2022-03-17 03:40:00|1937.29|1936.79|1937.6|1937.1|1937.66|1937.16|1936.84|1936.34|550
1647488700000|2022-03-17 03:45:00|1937.62|1937.12|1937.14|1936.64|1938.47|1937.97|1936.76|1936.26|713
1647489000000|2022-03-17 03:50:00|1937.02|1936.52|1936.82|1936.32|1937.32|1936.82|1936.38|1935.88|522
1647489300000|2022-03-17 03:55:00|1936.87|1936.37|1936.69|1936.19|1937.03|1936.53|1936.39|1935.89|495
1647489600000|2022-03-17 04:00:00|1936.68|1936.18|1937.13|1936.63|1937.35|1936.85|1936.6|1936.1|489
1647489900000|2022-03-17 04:05:00|1937.14|1936.64|1936.14|1935.64|1937.15|1936.65|1935.8|1935.3|520
1647490200000|2022-03-17 04:10:00|1936.15|1935.65|1936.02|1935.52|1936.46|1935.96|1935.75|1935.25|536
1647490500000|2022-03-17 04:15:00|1936.03|1935.53|1936.32|1935.82|1936.55|1936.05|1935.73|1935.23|564
1647490800000|2022-03-17 04:20:00|1936.37|1935.87|1936.59|1936.09|1936.61|1936.11|1935.65|1935.15|441
1647491100000|2022-03-17 04:25:00|1936.55|1936.05|1935.86|1935.36|1936.78|1936.28|1935.6|1935.1|483
1647491400000|2022-03-17 04:30:00|1935.9|1935.4|1936.3|1935.8|1936.39|1935.97|1935.46|1934.96|451
1647491700000|2022-03-17 04:35:00|1936.32|1935.82|1936.65|1936.15|1936.81|1936.31|1936.23|1935.73|321
1647492000000|2022-03-17 04:40:00|1936.64|1936.14|1936.39|1935.89|1936.69|1936.19|1935.23|1934.73|563
1647492300000|2022-03-17 04:45:00|1936.36|1935.86|1937.03|1936.53|1937.2|1936.7|1936.14|1935.64|339
1647492600000|2022-03-17 04:50:00|1937.05|1936.55|1937|1936.5|1937.8|1937.3|1936.65|1936.18|485
1647492900000|2022-03-17 04:55:00|1936.96|1936.46|1936.28|1935.78|1937.01|1936.51|1935.2|1934.7|794
1647493200000|2022-03-17 05:00:00|1936.26|1935.76|1935.35|1934.85|1936.37|1935.87|1934.97|1934.47|514
1647493500000|2022-03-17 05:05:00|1935.36|1934.86|1934.58|1934.08|1935.36|1934.86|1934.2|1933.7|638
1647493800000|2022-03-17 05:10:00|1934.57|1934.07|1933.78|1933.28|1934.6|1934.1|1933.73|1933.23|623
1647494100000|2022-03-17 05:15:00|1933.77|1933.27|1934|1933.5|1934.35|1933.85|1933.38|1932.88|542
1647494400000|2022-03-17 05:20:00|1934.01|1933.51|1934.09|1933.59|1934.28|1933.78|1933.55|1933.05|521
1647494700000|2022-03-17 05:25:00|1934.08|1933.58|1935.38|1934.88|1935.51|1935.01|1933.77|1933.27|573
1647495000000|2022-03-17 05:30:00|1935.37|1934.87|1934.72|1934.22|1935.54|1935.04|1934.27|1933.77|870
1647495300000|2022-03-17 05:35:00|1934.71|1934.21|1935.69|1935.19|1935.97|1935.47|1934.58|1934.08|629
1647495600000|2022-03-17 05:40:00|1935.68|1935.18|1935.55|1935.05|1935.99|1935.49|1935.21|1934.71|626
1647495900000|2022-03-17 05:45:00|1935.57|1935.07|1935.98|1935.48|1936.34|1935.84|1935.33|1934.83|592
1647496200000|2022-03-17 05:50:00|1935.96|1935.46|1935.96|1935.46|1936.05|1935.55|1935.51|1935.01|489
1647496500000|2022-03-17 05:55:00|1935.95|1935.45|1934.71|1934.21|1935.99|1935.49|1934.51|1934.01|641
1647496800000|2022-03-17 06:00:00|1934.72|1934.22|1932.45|1931.95|1934.88|1934.38|1932.21|1931.71|944
1647497100000|2022-03-17 06:05:00|1932.57|1932.07|1931.35|1930.85|1932.59|1932.19|1931.28|1930.79|785
1647497400000|2022-03-17 06:10:00|1931.33|1930.83|1931.56|1931.06|1931.97|1931.47|1931.24|1930.81|670
1647497700000|2022-03-17 06:15:00|1931.55|1931.05|1932.45|1931.95|1932.77|1932.27|1931.22|1930.83|671
1647498000000|2022-03-17 06:20:00|1932.38|1931.88|1931.68|1931.18|1932.46|1932.07|1931.03|1930.53|634
1647498300000|2022-03-17 06:25:00|1931.69|1931.19|1932.8|1932.3|1932.9|1932.4|1931.69|1931.19|605
1647498600000|2022-03-17 06:30:00|1932.82|1932.32|1934.24|1933.74|1934.52|1934.02|1932.49|1931.99|724
1647498900000|2022-03-17 06:35:00|1934.21|1933.71|1934.03|1933.53|1934.3|1933.8|1933.29|1932.85|732
1647499200000|2022-03-17 06:40:00|1933.98|1933.48|1934.21|1933.71|1934.32|1933.82|1932.41|1931.91|832
1647499500000|2022-03-17 06:45:00|1934.17|1933.67|1934.17|1933.67|1935.17|1934.67|1933.48|1932.98|685
1647499800000|2022-03-17 06:50:00|1934.15|1933.65|1932.91|1932.41|1934.75|1934.25|1932.84|1932.34|766
1647500100000|2022-03-17 06:55:00|1932.94|1932.44|1932.32|1931.82|1933.12|1932.62|1932.06|1931.7|881
1647500400000|2022-03-17 07:00:00|1932.34|1931.84|1932.39|1931.89|1933.86|1933.36|1931.98|1931.48|1113
1647500700000|2022-03-17 07:05:00|1932.44|1931.94|1932.28|1931.78|1932.69|1932.19|1931.68|1931.18|896
1647501000000|2022-03-17 07:10:00|1932.31|1931.81|1933.23|1932.73|1933.33|1932.83|1931.85|1931.35|868
1647501300000|2022-03-17 07:15:00|1933.22|1932.72|1932.17|1931.67|1933.87|1933.37|1931.93|1931.43|901
1647501600000|2022-03-17 07:20:00|1932.12|1931.62|1931.32|1930.82|1932.31|1931.81|1930.35|1930.05|831
1647501900000|2022-03-17 07:25:00|1931.4|1930.9|1933|1932.5|1933.59|1933.09|1931.12|1930.62|909
1647502200000|2022-03-17 07:30:00|1932.99|1932.49|1935.06|1934.76|1935.34|1934.84|1932.5|1932|957
1647502500000|2022-03-17 07:35:00|1935.11|1934.81|1935.22|1934.72|1935.28|1934.81|1934.21|1933.71|769
1647502800000|2022-03-17 07:40:00|1935.24|1934.74|1934.07|1933.57|1935.31|1934.81|1933.69|1933.19|602
1647503100000|2022-03-17 07:45:00|1934.08|1933.58|1934.36|1933.86|1935.23|1934.73|1933.7|1933.2|703
1647503400000|2022-03-17 07:50:00|1934.35|1933.85|1934.88|1934.38|1935.29|1934.79|1934.35|1933.85|642
1647503700000|2022-03-17 07:55:00|1934.89|1934.39|1935.82|1935.52|1935.85|1935.55|1933.42|1932.92|861
1647504000000|2022-03-17 08:00:00|1935.83|1935.53|1937.09|1936.59|1937.23|1936.81|1935.26|1934.83|935
1647504300000|2022-03-17 08:05:00|1937.06|1936.56|1936.57|1936.07|1937.67|1937.27|1936.33|1935.83|885
1647504600000|2022-03-17 08:10:00|1936.56|1936.06|1936.43|1935.93|1936.59|1936.22|1935.66|1935.16|758
1647504900000|2022-03-17 08:15:00|1936.42|1935.92|1938.25|1937.75|1938.38|1937.98|1936.41|1935.91|888
1647505200000|2022-03-17 08:20:00|1938.27|1937.77|1938.62|1938.12|1938.64|1938.14|1936.68|1936.18|959
1647505500000|2022-03-17 08:25:00|1938.64|1938.14|1939.73|1939.23|1940.25|1939.75|1938.26|1937.76|1101
1647505800000|2022-03-17 08:30:00|1939.72|1939.22|1941.15|1940.65|1941.24|1940.75|1939.56|1939.06|879
1647506100000|2022-03-17 08:35:00|1941.13|1940.63|1941.45|1940.95|1942.52|1942.02|1940.94|1940.55|1014
1647506400000|2022-03-17 08:40:00|1941.42|1940.92|1941.52|1941.02|1943.08|1942.58|1940.86|1940.36|1072
1647506700000|2022-03-17 08:45:00|1941.51|1941.01|1942.17|1941.67|1942.2|1941.7|1940.73|1940.4|771
1647507000000|2022-03-17 08:50:00|1942.16|1941.66|1941.16|1940.66|1943.02|1942.52|1940.89|1940.5|940
1647507300000|2022-03-17 08:55:00|1941.15|1940.65|1940.42|1939.92|1942.04|1941.54|1939.96|1939.46|1024
1647507600000|2022-03-17 09:00:00|1940.43|1939.93|1938.73|1938.23|1940.43|1939.93|1937.39|1936.89|1016
1647507900000|2022-03-17 09:05:00|1938.72|1938.22|1939.42|1938.92|1939.54|1939.04|1937.93|1937.52|772
1647508200000|2022-03-17 09:10:00|1939.45|1938.95|1937.4|1936.9|1940.12|1939.62|1937.13|1936.63|820
1647508500000|2022-03-17 09:15:00|1937.41|1936.91|1936.5|1936|1937.69|1937.19|1936.07|1935.57|917
1647508800000|2022-03-17 09:20:00|1936.6|1936.1|1936.45|1935.95|1936.65|1936.15|1934.95|1934.55|860
1647509100000|2022-03-17 09:25:00|1936.48|1935.98|1938.07|1937.57|1938.14|1937.64|1936.31|1935.81|882
1647509400000|2022-03-17 09:30:00|1938.09|1937.59|1939.87|1939.37|1940.02|1939.52|1937.05|1936.55|879
1647509700000|2022-03-17 09:35:00|1939.89|1939.39|1941.81|1941.31|1942.06|1941.56|1939.79|1939.29|1073
1647510000000|2022-03-17 09:40:00|1941.82|1941.32|1942.7|1942.2|1942.88|1942.38|1941.57|1941.07|882
1647510300000|2022-03-17 09:45:00|1942.73|1942.23|1942.05|1941.55|1943.57|1943.07|1941.89|1941.43|1032
1647510600000|2022-03-17 09:50:00|1942.03|1941.53|1941.31|1940.81|1942.43|1941.93|1940.73|1940.23|834
1647510900000|2022-03-17 09:55:00|1941.41|1940.91|1941.88|1941.38|1941.96|1941.46|1940.9|1940.4|713
1647511200000|2022-03-17 10:00:00|1941.87|1941.37|1944.93|1944.43|1946.96|1946.66|1941.35|1940.85|1651
1647511500000|2022-03-17 10:05:00|1944.91|1944.41|1945.14|1944.64|1947.16|1946.66|1944.75|1944.25|1251
1647511800000|2022-03-17 10:10:00|1945.05|1944.55|1944.35|1943.85|1945.17|1944.67|1943.17|1942.67|845
1647512100000|2022-03-17 10:15:00|1944.2|1943.7|1943.15|1942.85|1944.97|1944.47|1943.13|1942.78|851
1647512400000|2022-03-17 10:20:00|1943.19|1942.89|1942.09|1941.59|1943.66|1943.16|1940.68|1940.18|1106
1647512700000|2022-03-17 10:25:00|1942.08|1941.58|1942.51|1942.01|1942.94|1942.44|1940.86|1940.36|897
1647513000000|2022-03-17 10:30:00|1942.5|1942|1941.76|1941.26|1942.55|1942.05|1940.54|1940.04|991
1647513300000|2022-03-17 10:35:00|1941.75|1941.25|1943.08|1942.58|1943.19|1942.69|1941.56|1941.06|803
1647513600000|2022-03-17 10:40:00|1943.07|1942.57|1942.96|1942.46|1944.29|1943.79|1942.27|1941.77|875
1647513900000|2022-03-17 10:45:00|1942.97|1942.47|1943.52|1943.02|1943.85|1943.35|1942.76|1942.26|736
1647514200000|2022-03-17 10:50:00|1943.54|1943.04|1943.95|1943.45|1944.99|1944.49|1943.5|1943|890
1647514500000|2022-03-17 10:55:00|1943.92|1943.42|1943.55|1943.05|1944.83|1944.33|1943.24|1942.74|816
1647514800000|2022-03-17 11:00:00|1943.5|1943|1944.5|1944.2|1944.94|1944.6|1943.43|1942.93|1025
1647515100000|2022-03-17 11:05:00|1944.47|1944.17|1945.27|1944.77|1945.68|1945.19|1943.84|1943.34|958
1647515400000|2022-03-17 11:10:00|1945.3|1944.8|1945.68|1945.18|1946.09|1945.59|1944.69|1944.23|896
1647515700000|2022-03-17 11:15:00|1945.69|1945.19|1943.81|1943.31|1945.69|1945.19|1943.54|1943.11|854
1647516000000|2022-03-17 11:20:00|1943.83|1943.33|1944.26|1943.76|1944.48|1943.98|1943.25|1942.85|744
1647516300000|2022-03-17 11:25:00|1944.27|1943.77|1943.95|1943.45|1944.48|1943.98|1943.7|1943.25|704
1647516600000|2022-03-17 11:30:00|1943.97|1943.47|1943.97|1943.47|1944.62|1944.12|1942.48|1942.16|849
1647516900000|2022-03-17 11:35:00|1944.14|1943.64|1946.41|1945.91|1946.44|1945.94|1943.96|1943.58|770
1647517200000|2022-03-17 11:40:00|1946.35|1945.85|1946.73|1946.23|1946.97|1946.47|1945.2|1944.7|1081
1647517500000|2022-03-17 11:45:00|1946.74|1946.24|1944.95|1944.65|1947.27|1946.77|1944.51|1944.21|1075
1647517800000|2022-03-17 11:50:00|1944.92|1944.62|1942.87|1942.37|1945.4|1944.9|1942.47|1942.08|1137
1647518100000|2022-03-17 11:55:00|1942.83|1942.33|1943.51|1943.01|1943.75|1943.25|1940.91|1940.41|1094
1647518400000|2022-03-17 12:00:00|1943.52|1943.02|1942.42|1941.92|1944.85|1944.35|1941.32|1940.82|1550
1647518700000|2022-03-17 12:05:00|1942.43|1941.93|1942.34|1941.84|1943.41|1942.91|1940.53|1940.03|1277
1647519000000|2022-03-17 12:10:00|1942.35|1941.85|1943.14|1942.64|1943.25|1942.75|1940.34|1939.84|1211
1647519300000|2022-03-17 12:15:00|1943.15|1942.65|1941.49|1940.99|1944.62|1944.12|1940.28|1939.78|1253
1647519600000|2022-03-17 12:20:00|1941.44|1940.94|1937.2|1936.7|1941.44|1940.94|1935.86|1935.36|1679
1647519900000|2022-03-17 12:25:00|1937.17|1936.67|1937.34|1936.84|1939.21|1938.71|1936.87|1936.37|1317
1647520200000|2022-03-17 12:30:00|1937.49|1936.99|1940.25|1939.75|1941.3|1940.8|1936.57|1936.07|1605
1647520500000|2022-03-17 12:35:00|1940.28|1939.78|1940.72|1940.22|1943.01|1942.51|1939.91|1939.41|1436
1647520800000|2022-03-17 12:40:00|1940.74|1940.24|1938.88|1938.38|1941.62|1941.12|1938.15|1937.65|1241
1647521100000|2022-03-17 12:45:00|1938.89|1938.39|1941.73|1941.23|1941.86|1941.36|1938.36|1937.86|1064
1647521400000|2022-03-17 12:50:00|1941.72|1941.22|1939.25|1938.75|1942.18|1941.68|1939.08|1938.58|1124
1647521700000|2022-03-17 12:55:00|1939.24|1938.74|1939.35|1938.85|1939.55|1939.05|1937.13|1936.83|1139
1647522000000|2022-03-17 13:00:00|1939.36|1938.86|1938.57|1938.07|1940|1939.5|1937.02|1936.61|1422
1647522300000|2022-03-17 13:05:00|1938.59|1938.09|1940.87|1940.37|1941.31|1940.81|1937.49|1936.99|1142
1647522600000|2022-03-17 13:10:00|1940.86|1940.36|1940.65|1940.15|1942.01|1941.51|1940.62|1940.12|1276
1647522900000|2022-03-17 13:15:00|1940.6|1940.1|1943.1|1942.6|1944.04|1943.54|1940.39|1939.89|1334
1647523200000|2022-03-17 13:20:00|1943.11|1942.61|1941.03|1940.53|1943.63|1943.13|1940.22|1939.92|1260
1647523500000|2022-03-17 13:25:00|1940.9|1940.4|1940.94|1940.44|1942.31|1941.81|1940.62|1940.12|1214
1647523800000|2022-03-17 13:30:00|1940.89|1940.39|1941.96|1941.46|1942.22|1941.72|1939.72|1939.22|1618
1647524100000|2022-03-17 13:35:00|1941.94|1941.44|1944.5|1944|1945.78|1945.42|1941.94|1941.44|1597
1647524400000|2022-03-17 13:40:00|1944.51|1944.01|1943.21|1942.71|1944.66|1944.16|1941.45|1941.05|1546
1647524700000|2022-03-17 13:45:00|1943.24|1942.74|1942.44|1941.94|1944.13|1943.63|1940.16|1939.66|1561
1647525000000|2022-03-17 13:50:00|1942.47|1941.97|1943.46|1942.96|1944.29|1943.83|1940.04|1939.54|1541
1647525300000|2022-03-17 13:55:00|1943.16|1942.86|1945.37|1944.87|1946.94|1946.44|1942.92|1942.42|1658
1647525600000|2022-03-17 14:00:00|1945.4|1944.9|1943.63|1943.13|1947.33|1947.03|1942.27|1941.97|1740
1647525900000|2022-03-17 14:05:00|1943.62|1943.12|1944.55|1944.05|1945.05|1944.55|1941.66|1941.16|1443
1647526200000|2022-03-17 14:10:00|1944.56|1944.06|1946.32|1945.82|1946.79|1946.29|1943.03|1942.53|1588
1647526500000|2022-03-17 14:15:00|1946.22|1945.72|1945.2|1944.7|1947.79|1947.41|1944.33|1943.83|1535
1647526800000|2022-03-17 14:20:00|1945.28|1944.78|1945.99|1945.49|1946.35|1945.85|1944.65|1944.15|1300
1647527100000|2022-03-17 14:25:00|1945.98|1945.48|1947.07|1946.57|1948.31|1947.92|1945.98|1945.48|1429
1647527400000|2022-03-17 14:30:00|1947.08|1946.58|1947.54|1947.04|1948.07|1947.65|1946.16|1945.66|1359
1647527700000|2022-03-17 14:35:00|1947.56|1947.06|1947.45|1946.95|1948.62|1948.12|1946.76|1946.46|1361
1647528000000|2022-03-17 14:40:00|1947.44|1946.94|1947.56|1947.06|1947.68|1947.18|1946.33|1945.83|1284
1647528300000|2022-03-17 14:45:00|1947.54|1947.04|1948.74|1948.44|1949.28|1948.78|1946.18|1945.75|1396
1647528600000|2022-03-17 14:50:00|1948.77|1948.47|1949.08|1948.58|1949.49|1948.99|1947.11|1946.61|1434
1647528900000|2022-03-17 14:55:00|1949.07|1948.57|1948.86|1948.36|1949.37|1948.99|1947.82|1947.36|1422
1647529200000|2022-03-17 15:00:00|1948.72|1948.42|1947.92|1947.42|1950.04|1949.54|1947.91|1947.41|1590
1647529500000|2022-03-17 15:05:00|1947.94|1947.44|1946.96|1946.46|1948.18|1947.68|1946.15|1945.65|1372
1647529800000|2022-03-17 15:10:00|1946.97|1946.47|1948.38|1947.88|1948.46|1947.96|1946.29|1945.79|1280
1647530100000|2022-03-17 15:15:00|1948.34|1947.84|1948.86|1948.36|1949.67|1949.17|1948.02|1947.66|1281
1647530400000|2022-03-17 15:20:00|1948.87|1948.37|1948.45|1947.95|1949.53|1949.03|1948.01|1947.51|1354
1647530700000|2022-03-17 15:25:00|1948.46|1947.96|1948.91|1948.41|1949.46|1948.96|1948.46|1947.96|1110
1647531000000|2022-03-17 15:30:00|1948.98|1948.48|1947.98|1947.48|1949.4|1949.03|1947.5|1947|1046
1647531300000|2022-03-17 15:35:00|1947.97|1947.47|1946.76|1946.26|1948.2|1947.7|1946.34|1945.84|1076
1647531600000|2022-03-17 15:40:00|1946.75|1946.25|1949.2|1948.7|1949.36|1948.86|1946.38|1945.88|1170
1647531900000|2022-03-17 15:45:00|1949.21|1948.71|1948.62|1948.12|1949.58|1949.08|1948.54|1948.04|1007
1647532200000|2022-03-17 15:50:00|1948.64|1948.14|1947.33|1946.83|1948.65|1948.15|1947.01|1946.51|885
1647532500000|2022-03-17 15:55:00|1947.34|1946.84|1948.58|1948.08|1948.86|1948.36|1947.22|1946.72|1311
1647532800000|2022-03-17 16:00:00|1948.6|1948.1|1945.88|1945.38|1948.62|1948.12|1945.51|1945.02|1346
1647533100000|2022-03-17 16:05:00|1945.86|1945.36|1944.27|1943.77|1945.9|1945.4|1943.96|1943.53|1272
1647533400000|2022-03-17 16:10:00|1944.25|1943.75|1943.35|1942.85|1944.39|1943.89|1942.49|1942.19|1217
1647533700000|2022-03-17 16:15:00|1943.36|1942.86|1942.89|1942.39|1944.8|1944.3|1942.88|1942.38|1046
1647534000000|2022-03-17 16:20:00|1942.9|1942.4|1944.12|1943.62|1944.61|1944.22|1941.95|1941.45|1224
1647534300000|2022-03-17 16:25:00|1944.11|1943.61|1943.82|1943.32|1944.57|1944.14|1943.61|1943.23|836
1647534600000|2022-03-17 16:30:00|1943.81|1943.31|1942.97|1942.47|1943.98|1943.59|1942.7|1942.2|943
1647534900000|2022-03-17 16:35:00|1943.15|1942.65|1942.38|1941.88|1943.46|1943.05|1942.26|1941.88|888
1647535200000|2022-03-17 16:40:00|1942.41|1941.91|1942.78|1942.28|1942.98|1942.48|1941.94|1941.44|834
1647535500000|2022-03-17 16:45:00|1942.77|1942.27|1942.97|1942.47|1943.08|1942.64|1940.93|1940.43|929
1647535800000|2022-03-17 16:50:00|1942.92|1942.42|1943.33|1942.83|1944.11|1943.61|1942.44|1941.94|1007
1647536100000|2022-03-17 16:55:00|1943.34|1942.84|1944.71|1944.21|1945.16|1944.77|1943.06|1942.56|1053
1647536400000|2022-03-17 17:00:00|1944.72|1944.22|1945.2|1944.7|1946.05|1945.55|1944.36|1943.86|1060
1647536700000|2022-03-17 17:05:00|1945.13|1944.63|1945.62|1945.12|1945.76|1945.26|1944.46|1944|874
1647537000000|2022-03-17 17:10:00|1945.61|1945.11|1944.98|1944.48|1946.27|1945.77|1944.94|1944.44|871
1647537300000|2022-03-17 17:15:00|1945.02|1944.52|1944.4|1943.9|1945.57|1945.11|1944.14|1943.72|867
1647537600000|2022-03-17 17:20:00|1944.38|1943.88|1944.28|1943.78|1945.03|1944.53|1944.19|1943.69|855
1647537900000|2022-03-17 17:25:00|1944.26|1943.76|1942.91|1942.61|1944.26|1943.76|1941.07|1940.65|1430
1647538200000|2022-03-17 17:30:00|1942.92|1942.62|1944.47|1943.97|1944.67|1944.17|1942.4|1941.9|864
1647538500000|2022-03-17 17:35:00|1944.53|1944.03|1944.03|1943.53|1944.72|1944.35|1943.16|1942.66|863
1647538800000|2022-03-17 17:40:00|1944.06|1943.56|1942.08|1941.58|1944.06|1943.58|1941.73|1941.25|912
1647539100000|2022-03-17 17:45:00|1942.07|1941.57|1942.63|1942.13|1942.72|1942.31|1941.62|1941.16|716
1647539400000|2022-03-17 17:50:00|1942.71|1942.21|1942.37|1941.87|1943.04|1942.54|1942.13|1941.63|676
1647539700000|2022-03-17 17:55:00|1942.31|1941.81|1942.77|1942.27|1942.98|1942.61|1941.91|1941.41|767
1647540000000|2022-03-17 18:00:00|1942.74|1942.24|1941.68|1941.18|1942.75|1942.33|1941.48|1941.01|799
1647540300000|2022-03-17 18:05:00|1941.69|1941.19|1941.23|1940.73|1941.69|1941.19|1940.45|1940.1|871
1647540600000|2022-03-17 18:10:00|1941.22|1940.72|1940.4|1939.9|1941.23|1940.74|1938.68|1938.38|933
1647540900000|2022-03-17 18:15:00|1940.39|1939.89|1939.44|1938.94|1940.57|1940.07|1939.4|1938.9|839
1647541200000|2022-03-17 18:20:00|1939.41|1938.91|1940.12|1939.62|1940.16|1939.79|1939.31|1938.81|824
1647541500000|2022-03-17 18:25:00|1940.11|1939.61|1940.99|1940.49|1941.1|1940.7|1939.23|1938.73|892
1647541800000|2022-03-17 18:30:00|1941|1940.5|1939.55|1939.05|1941.06|1940.56|1939.5|1939|793
1647542100000|2022-03-17 18:35:00|1939.57|1939.07|1940.27|1939.77|1941.3|1941|1939.08|1938.58|874
1647542400000|2022-03-17 18:40:00|1940.28|1939.78|1939.67|1939.17|1940.67|1940.28|1939.5|1939.1|694
1647542700000|2022-03-17 18:45:00|1939.66|1939.16|1940.57|1940.07|1940.71|1940.21|1939.58|1939.11|703
1647543000000|2022-03-17 18:50:00|1940.58|1940.08|1941.3|1940.8|1941.91|1941.52|1940.11|1939.61|803
1647543300000|2022-03-17 18:55:00|1941.24|1940.74|1941.11|1940.61|1941.44|1940.94|1940.34|1939.84|884
1647543600000|2022-03-17 19:00:00|1941.1|1940.6|1941.16|1940.66|1941.62|1941.12|1940.82|1940.32|685
1647543900000|2022-03-17 19:05:00|1941.15|1940.65|1941.02|1940.52|1941.57|1941.14|1940.34|1939.84|726
1647544200000|2022-03-17 19:10:00|1941.01|1940.51|1940.8|1940.3|1941.39|1940.89|1940.2|1939.7|750
1647544500000|2022-03-17 19:15:00|1940.79|1940.29|1940.76|1940.26|1941.33|1940.83|1940.2|1939.74|680
1647544800000|2022-03-17 19:20:00|1940.75|1940.25|1940.01|1939.51|1941.03|1940.53|1939.65|1939.24|687
1647545100000|2022-03-17 19:25:00|1939.92|1939.42|1939.2|1938.7|1940.28|1939.78|1939.17|1938.7|742
1647545400000|2022-03-17 19:30:00|1939.16|1938.66|1937.96|1937.46|1939.4|1938.9|1937.12|1936.63|953
1647545700000|2022-03-17 19:35:00|1937.98|1937.48|1937.55|1937.05|1938.14|1937.64|1936.85|1936.44|797
1647546000000|2022-03-17 19:40:00|1937.29|1936.99|1937.53|1937.03|1938.13|1937.63|1936.53|1936.08|946
1647546300000|2022-03-17 19:45:00|1937.46|1936.96|1937.28|1936.78|1937.75|1937.25|1936.67|1936.18|822
1647546600000|2022-03-17 19:50:00|1937.17|1936.67|1937.53|1937.23|1937.68|1937.23|1936.42|1935.92|927
1647546900000|2022-03-17 19:55:00|1937.57|1937.27|1937.72|1937.22|1937.78|1937.31|1935.8|1935.3|1247
1647547200000|2022-03-17 20:00:00|1937.65|1937.15|1936.93|1936.43|1938.21|1937.71|1936.73|1936.23|694
1647547500000|2022-03-17 20:05:00|1936.96|1936.46|1937.95|1937.45|1938.02|1937.52|1936.85|1936.35|440
1647547800000|2022-03-17 20:10:00|1937.94|1937.44|1937.36|1936.86|1938.34|1937.84|1937.33|1936.83|551
1647548100000|2022-03-17 20:15:00|1937.35|1936.85|1937.41|1936.91|1938.09|1937.59|1937.28|1936.78|419
1647548400000|2022-03-17 20:20:00|1937.42|1936.92|1937.96|1937.46|1938.1|1937.78|1937.42|1936.92|323
1647548700000|2022-03-17 20:25:00|1937.95|1937.45|1938.12|1937.62|1939.36|1938.86|1937.8|1937.3|526
1647549000000|2022-03-17 20:30:00|1938.16|1937.66|1941.78|1941.28|1942.22|1941.72|1937.89|1937.39|601
1647549300000|2022-03-17 20:35:00|1941.75|1941.25|1942.06|1941.56|1942.88|1942.38|1940.78|1940.34|665
1647549600000|2022-03-17 20:40:00|1942.07|1941.57|1941.58|1941.08|1942.55|1942.05|1941.44|1940.97|352
1647549900000|2022-03-17 20:45:00|1941.56|1941.06|1941.94|1941.44|1942.56|1942.06|1941.28|1940.78|290
1647550200000|2022-03-17 20:50:00|1941.93|1941.43|1942.82|1942.32|1943.1|1942.63|1941.92|1941.42|330
1647550500000|2022-03-17 20:55:00|1942.73|1942.23|1943.05|1942.55|1943.17|1942.67|1942.09|1941.59|341
1647554400000|2022-03-17 22:00:00|1943.37|1942.87|1942.91|1942.41|1943.37|1942.87|1942.64|1942.14|245
1647554700000|2022-03-17 22:05:00|1942.82|1942.32|1942.85|1942.35|1943.19|1942.69|1942.58|1942.08|187
1647555000000|2022-03-17 22:10:00|1942.49|1941.99|1942.12|1941.62|1942.6|1942.1|1941.86|1941.36|255
1647555300000|2022-03-17 22:15:00|1942.13|1941.63|1943.06|1942.56|1943.15|1942.65|1942.1|1941.6|159
1647555600000|2022-03-17 22:20:00|1943.1|1942.6|1941.53|1941.03|1943.22|1942.72|1941.48|1940.98|283
1647555900000|2022-03-17 22:25:00|1941.51|1941.01|1942.47|1941.97|1942.47|1941.97|1941.33|1940.83|245
1647556200000|2022-03-17 22:30:00|1942.48|1941.98|1940.76|1940.26|1942.49|1941.99|1940.74|1940.24|289
1647556500000|2022-03-17 22:35:00|1940.83|1940.33|1941.02|1940.52|1941.23|1940.73|1940.58|1940.08|310
1647556800000|2022-03-17 22:40:00|1941|1940.5|1940.68|1940.18|1941.49|1940.99|1940.67|1940.17|231
1647557100000|2022-03-17 22:45:00|1940.69|1940.19|1942.18|1941.68|1942.46|1941.96|1940.65|1940.15|275
1647557400000|2022-03-17 22:50:00|1942.14|1941.64|1942.19|1941.69|1942.82|1942.32|1942.06|1941.56|265
1647557700000|2022-03-17 22:55:00|1942.18|1941.68|1941.6|1941.1|1942.2|1941.7|1941.31|1940.81|254
1647558000000|2022-03-17 23:00:00|1941.61|1941.11|1942.32|1941.82|1942.79|1942.29|1941.43|1940.93|321
1647558300000|2022-03-17 23:05:00|1942.29|1941.79|1942.67|1942.17|1942.67|1942.17|1941.81|1941.31|224
1647558600000|2022-03-17 23:10:00|1942.62|1942.12|1942.23|1941.73|1942.66|1942.16|1941.95|1941.45|222
1647558900000|2022-03-17 23:15:00|1942.24|1941.74|1942.03|1941.53|1942.44|1941.94|1941.57|1941.07|222
1647559200000|2022-03-17 23:20:00|1942.11|1941.61|1941.65|1941.15|1942.34|1941.84|1941.61|1941.11|201
1647559500000|2022-03-17 23:25:00|1941.64|1941.14|1941.96|1941.46|1942.53|1942.03|1941.27|1940.77|323
1647559800000|2022-03-17 23:30:00|1941.95|1941.45|1941.95|1941.45|1942.65|1942.15|1941.88|1941.38|256
1647560100000|2022-03-17 23:35:00|1941.96|1941.46|1941.9|1941.4|1942.58|1942.08|1941.55|1941.05|251
1647560400000|2022-03-17 23:40:00|1941.87|1941.37|1942.4|1941.9|1942.44|1941.94|1941.72|1941.22|220
1647560700000|2022-03-17 23:45:00|1942.37|1941.87|1942.5|1942.2|1942.98|1942.48|1942.2|1941.7|257
1647561000000|2022-03-17 23:50:00|1942.6|1942.1|1943.63|1943.13|1943.66|1943.16|1942.5|1942.07|337
1647561300000|2022-03-17 23:55:00|1943.64|1943.14|1944.34|1943.84|1944.48|1943.98|1943.31|1942.81|386
1647561600000|2022-03-18 00:00:00|1944.3|1943.8|1944.52|1944.02|1944.7|1944.26|1943.93|1943.43|627
1647561900000|2022-03-18 00:05:00|1944.51|1944.01|1944.78|1944.28|1945.21|1944.71|1943.82|1943.32|620
1647562200000|2022-03-18 00:10:00|1944.81|1944.31|1944.86|1944.36|1945.65|1945.15|1944.72|1944.22|705
1647562500000|2022-03-18 00:15:00|1944.82|1944.32|1944.92|1944.42|1945.52|1945.02|1944.61|1944.11|681
1647562800000|2022-03-18 00:20:00|1944.88|1944.38|1944.34|1943.84|1945.01|1944.58|1943.26|1942.76|685
1647563100000|2022-03-18 00:25:00|1944.36|1943.86|1943.28|1942.78|1944.52|1944.02|1942.81|1942.31|475
1647563400000|2022-03-18 00:30:00|1943.29|1942.79|1943.72|1943.22|1943.98|1943.48|1943.12|1942.62|529
1647563700000|2022-03-18 00:35:00|1943.71|1943.21|1942.65|1942.15|1943.71|1943.21|1942.24|1941.74|525
1647564000000|2022-03-18 00:40:00|1942.66|1942.16|1942.58|1942.08|1942.69|1942.23|1941.87|1941.37|562
1647564300000|2022-03-18 00:45:00|1942.57|1942.07|1942.39|1941.89|1942.89|1942.39|1942.01|1941.51|545
1647564600000|2022-03-18 00:50:00|1942.4|1941.9|1943.13|1942.63|1943.17|1942.67|1942.18|1941.68|451
1647564900000|2022-03-18 00:55:00|1943.12|1942.62|1941.44|1940.94|1943.17|1942.67|1940.77|1940.27|728
1647565200000|2022-03-18 01:00:00|1941.4|1940.9|1940.67|1940.17|1941.54|1941.04|1939.9|1939.4|909
1647565500000|2022-03-18 01:05:00|1940.68|1940.18|1939.59|1939.09|1940.94|1940.44|1939.22|1938.72|738
1647565800000|2022-03-18 01:10:00|1939.62|1939.12|1940.35|1939.85|1940.43|1939.93|1939.1|1938.6|692
1647566100000|2022-03-18 01:15:00|1940.32|1939.82|1941.65|1941.15|1942.25|1941.75|1940.32|1939.82|940
1647566400000|2022-03-18 01:20:00|1941.67|1941.17|1942.5|1942|1942.5|1942|1940.88|1940.38|636
1647566700000|2022-03-18 01:25:00|1942.52|1942.02|1942.43|1941.93|1942.73|1942.23|1941.55|1941.05|572
1647567000000|2022-03-18 01:30:00|1942.42|1941.92|1941.47|1940.97|1942.63|1942.13|1940.95|1940.59|794
1647567300000|2022-03-18 01:35:00|1941.45|1940.95|1941.66|1941.16|1941.96|1941.46|1940.63|1940.13|770
1647567600000|2022-03-18 01:40:00|1941.67|1941.17|1940.09|1939.59|1941.72|1941.29|1939.77|1939.34|781
1647567900000|2022-03-18 01:45:00|1940.1|1939.6|1940.66|1940.16|1941.02|1940.52|1939.64|1939.14|729
1647568200000|2022-03-18 01:50:00|1940.65|1940.15|1939.84|1939.34|1940.94|1940.44|1939.69|1939.19|681
1647568500000|2022-03-18 01:55:00|1939.83|1939.33|1937.12|1936.62|1939.87|1939.37|1936.95|1936.52|958
1647568800000|2022-03-18 02:00:00|1937.34|1936.84|1937.77|1937.27|1938.27|1937.77|1936.97|1936.56|797
1647569100000|2022-03-18 02:05:00|1937.79|1937.29|1938.76|1938.26|1939.2|1938.7|1936.93|1936.43|903
1647569400000|2022-03-18 02:10:00|1938.75|1938.25|1937.95|1937.45|1939.6|1939.29|1937.53|1937.03|970
1647569700000|2022-03-18 02:15:00|1938.04|1937.54|1935.6|1935.1|1938.23|1937.73|1935.25|1934.75|824
1647570000000|2022-03-18 02:20:00|1935.53|1935.03|1936.23|1935.73|1937.78|1937.28|1935.19|1934.69|891
1647570300000|2022-03-18 02:25:00|1936.26|1935.76|1936.43|1935.93|1936.7|1936.2|1935.48|1934.98|513
1647570600000|2022-03-18 02:30:00|1936.44|1935.94|1936.56|1936.06|1937.53|1937.03|1936.26|1935.76|572
1647570900000|2022-03-18 02:35:00|1936.55|1936.05|1936.59|1936.09|1936.62|1936.12|1935.76|1935.26|515
1647571200000|2022-03-18 02:40:00|1936.6|1936.1|1936.84|1936.34|1936.94|1936.44|1936.07|1935.57|392
1647571500000|2022-03-18 02:45:00|1936.81|1936.31|1935.67|1935.17|1936.83|1936.33|1935.54|1935.04|504
1647571800000|2022-03-18 02:50:00|1935.68|1935.18|1935.06|1934.56|1935.8|1935.3|1934.95|1934.45|556
1647572100000|2022-03-18 02:55:00|1935.02|1934.52|1934.15|1933.65|1935.14|1934.64|1933.24|1932.74|828
1647572400000|2022-03-18 03:00:00|1934.1|1933.6|1933.79|1933.29|1934.71|1934.21|1933.65|1933.15|661
1647572700000|2022-03-18 03:05:00|1933.83|1933.33|1933.35|1932.85|1934.34|1933.84|1933.32|1932.82|440
1647573000000|2022-03-18 03:10:00|1933.33|1932.83|1932.95|1932.45|1933.74|1933.24|1932.12|1931.62|649
1647573300000|2022-03-18 03:15:00|1932.96|1932.46|1932.51|1932.01|1933.37|1932.87|1932.14|1931.64|666
1647573600000|2022-03-18 03:20:00|1932.5|1932|1932.64|1932.14|1933.37|1932.87|1932.22|1931.72|771
1647573900000|2022-03-18 03:25:00|1932.65|1932.15|1932.14|1931.64|1932.7|1932.2|1931.3|1930.8|626
1647574200000|2022-03-18 03:30:00|1932.15|1931.65|1933.39|1932.89|1934.06|1933.56|1932.15|1931.65|626
1647574500000|2022-03-18 03:35:00|1933.44|1932.94|1932.75|1932.25|1933.69|1933.19|1927.1|1926.6|937
1647574800000|2022-03-18 03:40:00|1932.76|1932.26|1934.3|1933.8|1934.59|1934.09|1932.49|1931.99|630
1647575100000|2022-03-18 03:45:00|1934.09|1933.59|1935.12|1934.62|1935.54|1935.04|1933.93|1933.43|681
1647575400000|2022-03-18 03:50:00|1935.1|1934.6|1934.34|1933.84|1935.81|1935.31|1934.17|1933.67|530
1647575700000|2022-03-18 03:55:00|1934.36|1933.86|1935.54|1935.04|1935.59|1935.09|1933.97|1933.47|569
1647576000000|2022-03-18 04:00:00|1935.53|1935.03|1934.46|1933.96|1935.54|1935.04|1934.4|1933.9|391
1647576300000|2022-03-18 04:05:00|1934.47|1933.97|1934.82|1934.32|1935.35|1934.85|1933.96|1933.46|520
1647576600000|2022-03-18 04:10:00|1934.79|1934.29|1934.7|1934.2|1934.91|1934.41|1933.9|1933.4|445
1647576900000|2022-03-18 04:15:00|1934.69|1934.19|1933.88|1933.38|1935.03|1934.53|1933.57|1933.07|432
1647577200000|2022-03-18 04:20:00|1933.93|1933.43|1935.13|1934.63|1935.15|1934.65|1933.61|1933.11|477
1647577500000|2022-03-18 04:25:00|1935.1|1934.6|1935.23|1934.73|1935.25|1934.75|1934.62|1934.12|335
1647577800000|2022-03-18 04:30:00|1935.22|1934.72|1934.86|1934.36|1935.37|1934.87|1934.66|1934.16|270
1647578100000|2022-03-18 04:35:00|1934.84|1934.34|1934.77|1934.27|1935.27|1934.77|1934.72|1934.22|336
1647578400000|2022-03-18 04:40:00|1934.76|1934.26|1934.35|1933.85|1934.83|1934.33|1933.69|1933.19|330
1647578700000|2022-03-18 04:45:00|1934.34|1933.84|1934.16|1933.66|1934.41|1933.91|1934.08|1933.58|314
1647579000000|2022-03-18 04:50:00|1934.15|1933.65|1934.23|1933.73|1934.84|1934.34|1933.79|1933.29|344
1647579300000|2022-03-18 04:55:00|1934.21|1933.71|1934.27|1933.77|1934.73|1934.23|1933.67|1933.17|317
1647579600000|2022-03-18 05:00:00|1934.31|1933.81|1934.41|1933.91|1934.67|1934.17|1933.51|1933.01|395
1647579900000|2022-03-18 05:05:00|1934.42|1933.92|1933.97|1933.47|1934.47|1933.97|1933.78|1933.28|403
1647580200000|2022-03-18 05:10:00|1933.95|1933.45|1933.46|1932.96|1934.26|1933.76|1932.79|1932.29|475
1647580500000|2022-03-18 05:15:00|1933.5|1933|1932.04|1931.54|1933.84|1933.34|1931.62|1931.18|619
1647580800000|2022-03-18 05:20:00|1932.01|1931.51|1933.01|1932.51|1933.37|1932.87|1931.6|1931.1|524
1647581100000|2022-03-18 05:25:00|1933|1932.5|1933.35|1932.85|1934.24|1933.74|1932.56|1932.06|477
1647581400000|2022-03-18 05:30:00|1933.36|1932.86|1935.52|1935.02|1935.85|1935.35|1932.87|1932.37|790
1647581700000|2022-03-18 05:35:00|1935.36|1934.86|1935.64|1935.14|1935.87|1935.37|1934.79|1934.29|578
1647582000000|2022-03-18 05:40:00|1935.62|1935.12|1935.1|1934.6|1935.81|1935.31|1934.78|1934.31|596
1647582300000|2022-03-18 05:45:00|1935.11|1934.61|1934.9|1934.4|1935.65|1935.15|1934.86|1934.36|610
1647582600000|2022-03-18 05:50:00|1934.91|1934.41|1933.78|1933.28|1935.19|1934.69|1933.59|1933.09|498
1647582900000|2022-03-18 05:55:00|1933.73|1933.23|1933.8|1933.3|1934.13|1933.63|1933.41|1932.91|643
1647583200000|2022-03-18 06:00:00|1933.83|1933.33|1932.08|1931.58|1933.83|1933.33|1931.92|1931.42|800
1647583500000|2022-03-18 06:05:00|1932.06|1931.56|1932.47|1931.97|1932.7|1932.2|1930.34|1929.84|808
1647583800000|2022-03-18 06:10:00|1932.58|1932.08|1932.58|1932.08|1933.68|1933.18|1932.54|1932.04|641
1647584100000|2022-03-18 06:15:00|1932.59|1932.09|1933.77|1933.27|1934.03|1933.55|1932.49|1931.99|511
1647584400000|2022-03-18 06:20:00|1933.75|1933.25|1934.49|1933.99|1935.24|1934.74|1933.71|1933.21|546
1647584700000|2022-03-18 06:25:00|1934.5|1934|1935.05|1934.55|1935.21|1934.71|1934.49|1933.99|510
1647585000000|2022-03-18 06:30:00|1935.07|1934.57|1934.37|1933.87|1935.07|1934.57|1934.06|1933.56|550
1647585300000|2022-03-18 06:35:00|1934.36|1933.86|1935.16|1934.66|1935.42|1934.92|1934.36|1933.86|578
1647585600000|2022-03-18 06:40:00|1935.15|1934.65|1934.47|1933.97|1935.23|1934.73|1934|1933.5|533
1647585900000|2022-03-18 06:45:00|1934.46|1933.96|1933.77|1933.27|1934.73|1934.23|1933.34|1932.84|588
1647586200000|2022-03-18 06:50:00|1933.72|1933.22|1933.88|1933.38|1933.97|1933.47|1933.21|1932.71|549
1647586500000|2022-03-18 06:55:00|1933.89|1933.39|1933.36|1932.86|1933.94|1933.44|1933.22|1932.72|602
1647586800000|2022-03-18 07:00:00|1933.37|1932.87|1935.26|1934.76|1935.75|1935.25|1932.98|1932.48|858
1647587100000|2022-03-18 07:05:00|1935.25|1934.75|1935.41|1934.91|1936.59|1936.09|1934.65|1934.15|843
1647587400000|2022-03-18 07:10:00|1935.44|1934.94|1933.93|1933.43|1935.54|1935.04|1933.45|1932.95|841
1647587700000|2022-03-18 07:15:00|1933.94|1933.44|1933.78|1933.28|1934.77|1934.27|1933.34|1932.84|680
1647588000000|2022-03-18 07:20:00|1933.8|1933.3|1934.84|1934.34|1935.08|1934.58|1933.54|1933.04|712
1647588300000|2022-03-18 07:25:00|1934.85|1934.35|1934.2|1933.7|1935.49|1934.99|1934.11|1933.61|615
1647588600000|2022-03-18 07:30:00|1934.17|1933.67|1934.23|1933.73|1934.48|1933.98|1933.47|1933.03|661
1647588900000|2022-03-18 07:35:00|1934.21|1933.71|1933.4|1932.9|1934.29|1933.79|1931.85|1931.35|738
1647589200000|2022-03-18 07:40:00|1933.41|1932.91|1934.68|1934.18|1934.99|1934.49|1933.2|1932.7|789
1647589500000|2022-03-18 07:45:00|1934.69|1934.19|1934.07|1933.57|1936.38|1935.88|1933.68|1933.18|894
1647589800000|2022-03-18 07:50:00|1934.06|1933.56|1934.55|1934.05|1935.14|1934.64|1933.55|1933.05|1038
1647590100000|2022-03-18 07:55:00|1934.59|1934.09|1934.6|1934.1|1935.51|1935.01|1934.08|1933.58|964
1647590400000|2022-03-18 08:00:00|1934.3|1933.8|1935.19|1934.69|1935.38|1934.88|1933.84|1933.34|1230
1647590700000|2022-03-18 08:05:00|1935.2|1934.7|1935.52|1935.02|1935.94|1935.44|1934.3|1933.8|889
1647591000000|2022-03-18 08:10:00|1935.57|1935.07|1932.9|1932.4|1935.72|1935.22|1932.84|1932.34|992
1647591300000|2022-03-18 08:15:00|1932.91|1932.41|1933.96|1933.46|1934.64|1934.14|1932.56|1932.2|889
1647591600000|2022-03-18 08:20:00|1934.08|1933.58|1934.51|1934.01|1934.92|1934.42|1933.59|1933.09|709
1647591900000|2022-03-18 08:25:00|1934.52|1934.02|1934.92|1934.42|1935.32|1934.82|1934.44|1933.94|610
1647592200000|2022-03-18 08:30:00|1934.91|1934.41|1936.87|1936.37|1937.56|1937.06|1934.86|1934.36|1075
1647592500000|2022-03-18 08:35:00|1936.88|1936.38|1934.97|1934.47|1937.26|1936.76|1934.5|1934|928
1647592800000|2022-03-18 08:40:00|1934.96|1934.46|1934.84|1934.34|1935.14|1934.64|1934.06|1933.56|795
1647593100000|2022-03-18 08:45:00|1934.85|1934.35|1934.48|1933.98|1936.52|1936.02|1934.3|1933.8|892
1647593400000|2022-03-18 08:50:00|1934.49|1933.99|1934.44|1933.94|1934.9|1934.4|1933.2|1932.7|809
1647593700000|2022-03-18 08:55:00|1934.43|1933.93|1932.88|1932.38|1934.51|1934.01|1932.27|1931.84|739
1647594000000|2022-03-18 09:00:00|1932.87|1932.37|1932.79|1932.29|1933.98|1933.48|1932.3|1931.9|850
1647594300000|2022-03-18 09:05:00|1932.77|1932.27|1934.22|1933.72|1934.22|1933.72|1932.72|1932.22|750
1647594600000|2022-03-18 09:10:00|1934.24|1933.74|1932.88|1932.38|1934.42|1933.92|1932.4|1931.9|731
1647594900000|2022-03-18 09:15:00|1933.01|1932.51|1933.49|1932.99|1933.89|1933.39|1933.01|1932.51|692
1647595200000|2022-03-18 09:20:00|1933.48|1932.98|1933.43|1932.93|1934.59|1934.12|1933.25|1932.91|669
1647595500000|2022-03-18 09:25:00|1933.4|1932.9|1932.88|1932.38|1933.8|1933.4|1932.83|1932.33|829
1647595800000|2022-03-18 09:30:00|1932.89|1932.39|1930.89|1930.39|1934.09|1933.59|1930.77|1930.27|1074
1647596100000|2022-03-18 09:35:00|1930.86|1930.36|1930.77|1930.27|1931.39|1930.98|1930.19|1929.85|844
1647596400000|2022-03-18 09:40:00|1930.75|1930.25|1931.95|1931.45|1932|1931.5|1930.18|1929.78|650
1647596700000|2022-03-18 09:45:00|1931.94|1931.44|1933.01|1932.51|1933.26|1932.78|1931.82|1931.34|697
1647597000000|2022-03-18 09:50:00|1932.97|1932.47|1932.86|1932.36|1933.02|1932.52|1932.08|1931.58|650
1647597300000|2022-03-18 09:55:00|1932.85|1932.35|1933.76|1933.26|1934.45|1933.95|1932.11|1931.61|673
1647597600000|2022-03-18 10:00:00|1933.65|1933.35|1933.33|1932.83|1933.96|1933.46|1932.6|1932.17|696
1647597900000|2022-03-18 10:05:00|1933.32|1932.82|1934.34|1933.84|1934.87|1934.38|1932.93|1932.43|726
1647598200000|2022-03-18 10:10:00|1934.33|1933.83|1934.09|1933.59|1935.02|1934.52|1933.75|1933.25|644
1647598500000|2022-03-18 10:15:00|1933.96|1933.46|1935.18|1934.68|1935.23|1934.73|1933.96|1933.46|773
1647598800000|2022-03-18 10:20:00|1935.29|1934.79|1933.09|1932.59|1935.32|1934.88|1933.08|1932.58|650
1647599100000|2022-03-18 10:25:00|1933.08|1932.58|1933.44|1932.94|1933.53|1933.03|1932.53|1932.03|887
1647599400000|2022-03-18 10:30:00|1933.43|1932.93|1935.01|1934.51|1935.38|1934.93|1933.06|1932.56|863
1647599700000|2022-03-18 10:35:00|1935.02|1934.52|1932.41|1931.91|1935.02|1934.52|1932.4|1931.9|668
1647600000000|2022-03-18 10:40:00|1932.42|1931.92|1931.67|1931.17|1933.82|1933.32|1931.63|1931.13|703
1647600300000|2022-03-18 10:45:00|1931.65|1931.15|1932.41|1931.91|1932.87|1932.37|1929.38|1929.03|983
1647600600000|2022-03-18 10:50:00|1932.42|1931.92|1933.63|1933.13|1934.47|1933.97|1932.07|1931.57|816
1647600900000|2022-03-18 10:55:00|1933.6|1933.1|1935.42|1934.92|1935.76|1935.37|1933.45|1932.95|778
1647601200000|2022-03-18 11:00:00|1935.47|1934.97|1936.8|1936.3|1937.09|1936.65|1935.08|1934.58|900
1647601500000|2022-03-18 11:05:00|1936.77|1936.27|1937.88|1937.38|1938.4|1937.9|1936.75|1936.25|1043
1647601800000|2022-03-18 11:10:00|1937.86|1937.36|1937.1|1936.8|1938.86|1938.36|1937.1|1936.7|1019
1647602100000|2022-03-18 11:15:00|1937.14|1936.84|1938.46|1937.96|1938.57|1938.07|1937.12|1936.77|769
1647602400000|2022-03-18 11:20:00|1938.43|1937.93|1939.77|1939.27|1940.02|1939.52|1938.33|1937.88|826
1647602700000|2022-03-18 11:25:00|1939.76|1939.26|1939.06|1938.56|1940.26|1939.76|1938.15|1937.65|876
1647603000000|2022-03-18 11:30:00|1939.07|1938.57|1937.61|1937.11|1939.59|1939.12|1936.87|1936.57|911
1647603300000|2022-03-18 11:35:00|1937.6|1937.1|1937.79|1937.29|1938.54|1938.04|1937.3|1936.81|782
1647603600000|2022-03-18 11:40:00|1937.78|1937.28|1937.95|1937.45|1938.52|1938.02|1937.7|1937.2|649
1647603900000|2022-03-18 11:45:00|1937.92|1937.42|1940.11|1939.61|1940.17|1939.67|1937.92|1937.42|763
1647604200000|2022-03-18 11:50:00|1940.12|1939.62|1940.22|1939.72|1940.64|1940.14|1939.4|1938.99|822
1647604500000|2022-03-18 11:55:00|1940.2|1939.7|1940.26|1939.76|1941.03|1940.53|1938.43|1937.93|1036
1647604800000|2022-03-18 12:00:00|1940.27|1939.77|1939.98|1939.48|1940.27|1939.77|1938.27|1937.77|1022
1647605100000|2022-03-18 12:05:00|1939.91|1939.41|1937.75|1937.25|1939.91|1939.41|1937.53|1937.03|955
1647605400000|2022-03-18 12:10:00|1937.77|1937.27|1937.49|1936.99|1938.7|1938.2|1937.02|1936.52|873
1647605700000|2022-03-18 12:15:00|1937.5|1937|1937.98|1937.48|1939.18|1938.68|1937.01|1936.51|907
1647606000000|2022-03-18 12:20:00|1938.1|1937.6|1937.6|1937.1|1939.52|1939.02|1937.17|1936.67|1061
1647606300000|2022-03-18 12:25:00|1937.55|1937.05|1938.25|1937.75|1940.47|1939.97|1937.24|1936.74|983
1647606600000|2022-03-18 12:30:00|1938.14|1937.64|1939.65|1939.15|1940.45|1939.95|1937.23|1936.73|1112
1647606900000|2022-03-18 12:35:00|1939.58|1939.08|1938.75|1938.25|1939.94|1939.44|1938.61|1938.11|771
1647607200000|2022-03-18 12:40:00|1938.78|1938.28|1940.99|1940.49|1940.99|1940.49|1938.44|1937.94|818
1647607500000|2022-03-18 12:45:00|1940.98|1940.48|1939.63|1939.13|1941.16|1940.66|1939.26|1938.76|881
1647607800000|2022-03-18 12:50:00|1939.66|1939.16|1936.3|1935.8|1939.66|1939.16|1935.13|1934.69|1690
1647608100000|2022-03-18 12:55:00|1936.29|1935.79|1935.83|1935.53|1938.57|1938.27|1935.16|1934.8|1279
1647608400000|2022-03-18 13:00:00|1935.87|1935.57|1935.83|1935.33|1936.68|1936.18|1934.34|1934|1415
1647608700000|2022-03-18 13:05:00|1935.82|1935.32|1936.66|1936.16|1937.24|1936.74|1935.3|1934.8|1268
1647609000000|2022-03-18 13:10:00|1936.63|1936.13|1932.66|1932.16|1936.65|1936.15|1931.59|1931.09|1530
1647609300000|2022-03-18 13:15:00|1932.68|1932.18|1929.68|1929.18|1932.68|1932.18|1929.06|1928.65|1513
1647609600000|2022-03-18 13:20:00|1929.71|1929.21|1922.94|1922.44|1930.95|1930.49|1922.01|1921.51|1540
1647609900000|2022-03-18 13:25:00|1922.88|1922.38|1927.4|1926.9|1929.28|1928.78|1922.33|1921.83|1796
1647610200000|2022-03-18 13:30:00|1927.64|1927.14|1932.66|1932.16|1936.22|1935.72|1926.65|1926.15|1888
1647610500000|2022-03-18 13:35:00|1932.74|1932.24|1931.3|1930.8|1933.35|1932.9|1930.65|1930.15|1516
1647610800000|2022-03-18 13:40:00|1931.29|1930.79|1933.25|1932.75|1933.43|1932.93|1929.19|1928.69|1456
1647611100000|2022-03-18 13:45:00|1933.24|1932.74|1934.17|1933.67|1934.41|1934.01|1930.81|1930.51|1176
1647611400000|2022-03-18 13:50:00|1934.19|1933.69|1932.28|1931.78|1934.64|1934.14|1932.02|1931.63|1241
1647611700000|2022-03-18 13:55:00|1932.31|1931.81|1933.85|1933.35|1936.11|1935.61|1932.02|1931.67|1420
1647612000000|2022-03-18 14:00:00|1933.78|1933.28|1930.65|1930.15|1935.59|1935.09|1929.75|1929.25|1560
1647612300000|2022-03-18 14:05:00|1930.64|1930.14|1932.15|1931.65|1933.41|1932.91|1929.54|1929.04|1314
1647612600000|2022-03-18 14:10:00|1932.14|1931.64|1931.16|1930.66|1933.71|1933.3|1929.68|1929.18|1324
1647612900000|2022-03-18 14:15:00|1931.18|1930.68|1931.55|1931.05|1931.86|1931.42|1929.79|1929.32|1158
1647613200000|2022-03-18 14:20:00|1931.56|1931.06|1932.9|1932.4|1933.22|1932.72|1930.42|1929.92|1009
1647613500000|2022-03-18 14:25:00|1932.89|1932.39|1932.45|1931.95|1933.34|1932.84|1932.1|1931.6|956
1647613800000|2022-03-18 14:30:00|1932.46|1931.96|1934.81|1934.51|1935.06|1934.57|1932.32|1931.83|1081
1647614100000|2022-03-18 14:35:00|1934.82|1934.52|1934.61|1934.11|1935.71|1935.4|1933.64|1933.14|1117
1647614400000|2022-03-18 14:40:00|1934.63|1934.13|1932.15|1931.65|1935.11|1934.61|1931.84|1931.35|1073
1647614700000|2022-03-18 14:45:00|1932.18|1931.68|1934.97|1934.47|1935.81|1935.31|1931.62|1931.29|1038
1647615000000|2022-03-18 14:50:00|1934.99|1934.49|1937.47|1936.97|1938.69|1938.19|1934.89|1934.39|1430
1647615300000|2022-03-18 14:55:00|1937.44|1936.94|1936.5|1936|1938.43|1937.93|1935.98|1935.68|1263
1647615600000|2022-03-18 15:00:00|1936.59|1936.09|1935.75|1935.45|1937.13|1936.63|1934.58|1934.08|1310
1647615900000|2022-03-18 15:05:00|1935.74|1935.44|1935.53|1935.03|1936.71|1936.21|1934.94|1934.44|1128
1647616200000|2022-03-18 15:10:00|1935.54|1935.04|1935.42|1934.92|1935.61|1935.19|1933.6|1933.3|978
1647616500000|2022-03-18 15:15:00|1935.43|1934.93|1935.71|1935.21|1936.62|1936.23|1934.85|1934.35|1232
1647616800000|2022-03-18 15:20:00|1935.72|1935.22|1935.11|1934.61|1936.47|1936.07|1933.89|1933.39|1225
1647617100000|2022-03-18 15:25:00|1935.08|1934.58|1935.55|1935.05|1936.67|1936.17|1934.8|1934.34|833
1647617400000|2022-03-18 15:30:00|1935.57|1935.07|1934.99|1934.49|1936.13|1935.63|1934.61|1934.24|833
1647617700000|2022-03-18 15:35:00|1934.95|1934.45|1934.06|1933.56|1936.3|1935.8|1931.91|1931.41|1272
1647618000000|2022-03-18 15:40:00|1934.02|1933.52|1931.92|1931.42|1934.12|1933.62|1931.73|1931.23|1025
1647618300000|2022-03-18 15:45:00|1931.88|1931.38|1932.36|1931.86|1932.77|1932.28|1931.79|1931.38|905
1647618600000|2022-03-18 15:50:00|1932.33|1931.83|1932.14|1931.64|1932.59|1932.24|1931.11|1930.61|1054
1647618900000|2022-03-18 15:55:00|1932.15|1931.65|1932.73|1932.23|1933.44|1932.94|1931.88|1931.42|1197
1647619200000|2022-03-18 16:00:00|1932.74|1932.24|1930.75|1930.25|1933.3|1932.8|1930.44|1930.05|1089
1647619500000|2022-03-18 16:05:00|1930.73|1930.23|1932.32|1931.82|1932.48|1932.05|1930.65|1930.15|891
1647619800000|2022-03-18 16:10:00|1932.33|1931.83|1930.81|1930.31|1932.35|1931.85|1930.11|1929.72|871
1647620100000|2022-03-18 16:15:00|1930.83|1930.33|1930.88|1930.38|1930.97|1930.58|1929.87|1929.57|676
1647620400000|2022-03-18 16:20:00|1930.89|1930.39|1930.51|1930.01|1931.39|1930.89|1930.28|1929.89|716
1647620700000|2022-03-18 16:25:00|1930.5|1930|1931.36|1930.86|1931.84|1931.43|1930.21|1929.91|826
1647621000000|2022-03-18 16:30:00|1931.34|1930.84|1929.77|1929.27|1931.48|1931.01|1929.34|1928.84|926
1647621300000|2022-03-18 16:35:00|1929.73|1929.23|1929.15|1928.65|1929.76|1929.26|1926.6|1926.1|1097
1647621600000|2022-03-18 16:40:00|1929.3|1928.8|1929.15|1928.85|1930.34|1929.84|1928.62|1928.27|742
1647621900000|2022-03-18 16:45:00|1929.14|1928.84|1927.91|1927.41|1929.15|1928.84|1926.93|1926.51|985
1647622200000|2022-03-18 16:50:00|1927.9|1927.4|1927.95|1927.45|1928.52|1928.02|1927.38|1926.92|849
1647622500000|2022-03-18 16:55:00|1927.96|1927.46|1928.7|1928.2|1929.28|1928.98|1927.61|1927.28|967
1647622800000|2022-03-18 17:00:00|1928.69|1928.19|1928.9|1928.4|1929.89|1929.52|1928.39|1927.89|940
1647623100000|2022-03-18 17:05:00|1928.88|1928.38|1928.65|1928.15|1929.44|1928.94|1927.84|1927.34|740
1647623400000|2022-03-18 17:10:00|1928.63|1928.13|1929.52|1929.02|1929.73|1929.23|1928.43|1927.93|718
1647623700000|2022-03-18 17:15:00|1929.51|1929.01|1929.12|1928.62|1929.95|1929.45|1928.77|1928.33|759
1647624000000|2022-03-18 17:20:00|1929.1|1928.6|1929.08|1928.58|1929.77|1929.36|1928.36|1927.97|741
1647624300000|2022-03-18 17:25:00|1929.1|1928.6|1929.18|1928.68|1929.91|1929.41|1928.77|1928.27|875
1647624600000|2022-03-18 17:30:00|1929.19|1928.69|1928.15|1927.65|1929.79|1929.29|1927.97|1927.47|647
1647624900000|2022-03-18 17:35:00|1928.18|1927.68|1927.46|1926.96|1928.28|1927.78|1927.27|1926.77|589
1647625200000|2022-03-18 17:40:00|1927.47|1926.97|1927.1|1926.6|1927.58|1927.16|1926.79|1926.29|718
1647625500000|2022-03-18 17:45:00|1927.11|1926.61|1930.65|1930.15|1930.85|1930.35|1927.08|1926.58|918
1647625800000|2022-03-18 17:50:00|1930.61|1930.11|1930.65|1930.15|1931.56|1931.06|1930.23|1929.73|738
1647626100000|2022-03-18 17:55:00|1930.66|1930.16|1929.76|1929.26|1931.03|1930.53|1929.5|1929.09|658
1647626400000|2022-03-18 18:00:00|1929.75|1929.25|1929.39|1928.89|1930.4|1929.9|1929.37|1928.87|609
1647626700000|2022-03-18 18:05:00|1929.4|1928.9|1929.52|1929.02|1929.82|1929.32|1929.12|1928.62|573
1647627000000|2022-03-18 18:10:00|1929.53|1929.03|1929.7|1929.2|1930|1929.53|1929.24|1928.74|568
1647627300000|2022-03-18 18:15:00|1929.73|1929.23|1928.85|1928.35|1929.75|1929.25|1928.73|1928.3|527
1647627600000|2022-03-18 18:20:00|1928.92|1928.42|1928.09|1927.59|1929.16|1928.66|1927.55|1927.05|700
1647627900000|2022-03-18 18:25:00|1928.08|1927.58|1927.76|1927.26|1928.51|1928.01|1927.59|1927.09|615
1647628200000|2022-03-18 18:30:00|1927.75|1927.25|1927.74|1927.24|1927.9|1927.42|1927.4|1927.02|415
1647628500000|2022-03-18 18:35:00|1927.75|1927.25|1926.55|1926.05|1927.88|1927.38|1926.24|1925.75|602
1647628800000|2022-03-18 18:40:00|1926.54|1926.04|1928.04|1927.54|1928.19|1927.77|1926.39|1925.89|556
1647629100000|2022-03-18 18:45:00|1928.05|1927.55|1924.93|1924.63|1928.46|1928.1|1924.71|1924.32|873
1647629400000|2022-03-18 18:50:00|1924.92|1924.62|1925.75|1925.25|1926.35|1925.85|1923.95|1923.56|770
1647629700000|2022-03-18 18:55:00|1925.77|1925.27|1923.97|1923.67|1925.79|1925.29|1923.32|1923|976
1647630000000|2022-03-18 19:00:00|1924|1923.7|1922.27|1921.77|1924.58|1924.08|1920.62|1920.22|1383
1647630300000|2022-03-18 19:05:00|1922.26|1921.76|1921.61|1921.11|1922.36|1921.86|1920.72|1920.22|1073
1647630600000|2022-03-18 19:10:00|1921.58|1921.08|1921.14|1920.64|1922.6|1922.1|1920.9|1920.4|859
1647630900000|2022-03-18 19:15:00|1921.15|1920.65|1922.28|1921.78|1922.46|1921.96|1920.72|1920.22|685
1647631200000|2022-03-18 19:20:00|1922.27|1921.77|1922.08|1921.58|1922.65|1922.15|1921.19|1920.69|707
1647631500000|2022-03-18 19:25:00|1922.1|1921.6|1920.37|1920.07|1922.1|1921.6|1920.09|1919.63|888
1647631800000|2022-03-18 19:30:00|1920.43|1920.13|1921.02|1920.52|1921.95|1921.45|1918.62|1918.12|937
1647632100000|2022-03-18 19:35:00|1920.87|1920.37|1921.02|1920.52|1921.87|1921.37|1919.88|1919.38|957
1647632400000|2022-03-18 19:40:00|1920.86|1920.36|1920.1|1919.6|1921.16|1920.66|1919.62|1919.12|925
1647632700000|2022-03-18 19:45:00|1920.04|1919.54|1919.77|1919.27|1920.6|1920.1|1918.58|1918.08|988
1647633000000|2022-03-18 19:50:00|1919.73|1919.23|1920.12|1919.62|1920.91|1920.41|1919.2|1918.7|900
1647633300000|2022-03-18 19:55:00|1920.13|1919.63|1920.4|1919.9|1920.45|1919.95|1918.26|1917.76|1314
1647633600000|2022-03-18 20:00:00|1920.63|1920.13|1920.05|1919.55|1920.63|1920.13|1918.5|1918|786
1647633900000|2022-03-18 20:05:00|1920.15|1919.65|1920.76|1920.26|1921.28|1920.78|1919.09|1918.59|732
1647634200000|2022-03-18 20:10:00|1920.74|1920.24|1920.86|1920.36|1921.2|1920.7|1920.55|1920.05|387
1647634500000|2022-03-18 20:15:00|1920.89|1920.39|1920|1919.5|1921.1|1920.6|1919.89|1919.39|383
1647634800000|2022-03-18 20:20:00|1919.97|1919.47|1918.97|1918.47|1919.97|1919.47|1918.75|1918.25|467
1647635100000|2022-03-18 20:25:00|1918.94|1918.44|1919.41|1918.91|1919.46|1918.96|1918.46|1917.96|455
1647635400000|2022-03-18 20:30:00|1919.42|1918.92|1919.88|1919.38|1920.21|1919.71|1919.32|1918.82|387
1647635700000|2022-03-18 20:35:00|1919.9|1919.4|1920.29|1919.79|1920.47|1919.97|1919.9|1919.4|244
1647636000000|2022-03-18 20:40:00|1920.33|1919.83|1919.83|1919.33|1920.42|1919.92|1919.78|1919.28|219
1647636300000|2022-03-18 20:45:00|1919.9|1919.4|1920.68|1920.18|1921.53|1921.03|1919.84|1919.34|404
1647636600000|2022-03-18 20:50:00|1920.85|1920.35|1921.39|1920.89|1925.4|1921.52|1920.54|1918.52|351
1647636900000|2022-03-18 20:55:00|1920.86|1920.36|1921.71|1921.21|1926.54|1922.07|1919.59|1917.86|481
1647813600000|2022-03-20 22:00:00|1923.31|1922.51|1925.53|1925.03|1928.64|1926.23|1922.39|1921.59|644
1647813900000|2022-03-20 22:05:00|1925.51|1925.01|1924.62|1924.12|1926.78|1926.28|1924.41|1922.67|809
1647814200000|2022-03-20 22:10:00|1924.61|1924.11|1919.42|1918.92|1924.61|1924.11|1919.28|1918.78|608
1647814500000|2022-03-20 22:15:00|1919.44|1918.94|1920.68|1920.18|1921.04|1920.54|1919.21|1918.71|434
1647814800000|2022-03-20 22:20:00|1920.66|1920.16|1919.77|1919.27|1921.33|1920.83|1919.69|1919.19|269
1647815100000|2022-03-20 22:25:00|1919.76|1919.26|1919.31|1918.81|1919.79|1919.29|1918.67|1918.17|322
1647815400000|2022-03-20 22:30:00|1919.29|1918.79|1920.19|1919.69|1921|1920.5|1919.2|1918.7|366
1647815700000|2022-03-20 22:35:00|1920.23|1919.73|1920.35|1919.85|1920.44|1919.94|1919.45|1918.95|298
1647816000000|2022-03-20 22:40:00|1920.37|1919.87|1920.82|1920.32|1921.38|1920.88|1920.24|1919.82|222
1647816300000|2022-03-20 22:45:00|1920.79|1920.29|1920.4|1919.9|1920.8|1920.3|1919.68|1919.18|196
1647816600000|2022-03-20 22:50:00|1920.38|1919.88|1920.82|1920.32|1920.98|1920.48|1920.35|1919.85|154
1647816900000|2022-03-20 22:55:00|1920.81|1920.31|1920.42|1919.92|1921.11|1920.61|1919.73|1919.23|260
1647817200000|2022-03-20 23:00:00|1920.4|1919.9|1920.17|1919.67|1921.76|1921.26|1919.86|1919.36|443
1647817500000|2022-03-20 23:05:00|1920.2|1919.7|1919.96|1919.46|1920.55|1920.05|1919.77|1919.27|308
1647817800000|2022-03-20 23:10:00|1919.93|1919.43|1919.95|1919.45|1920.5|1920|1919.49|1918.99|245
1647818100000|2022-03-20 23:15:00|1919.94|1919.44|1919.23|1918.73|1920.23|1919.8|1919.19|1918.69|269
1647818400000|2022-03-20 23:20:00|1919.22|1918.72|1919.78|1919.28|1920.18|1919.76|1919.22|1918.72|222
1647818700000|2022-03-20 23:25:00|1919.79|1919.29|1919.78|1919.28|1920.43|1919.93|1919.66|1919.21|211
1647819000000|2022-03-20 23:30:00|1919.82|1919.32|1919.02|1918.52|1919.83|1919.33|1918.6|1918.11|380
1647819300000|2022-03-20 23:35:00|1919.03|1918.53|1919.47|1918.97|1919.59|1919.09|1918.81|1918.33|252
1647819600000|2022-03-20 23:40:00|1919.46|1918.96|1920.53|1920.03|1920.61|1920.11|1919.43|1918.93|264
1647819900000|2022-03-20 23:45:00|1920.54|1920.04|1920.73|1920.23|1921.18|1920.68|1919.91|1919.54|317
1647820200000|2022-03-20 23:50:00|1920.72|1920.22|1920.52|1920.02|1920.73|1920.23|1920.36|1919.94|180
1647820500000|2022-03-20 23:55:00|1920.55|1920.05|1919.38|1918.88|1920.55|1920.05|1918.53|1918.23|429
1647820800000|2022-03-21 00:00:00|1919.41|1918.91|1920.27|1919.77|1920.33|1919.83|1919.05|1918.55|460
1647821100000|2022-03-21 00:05:00|1920.3|1919.8|1920.7|1920.2|1920.76|1920.32|1920.26|1919.76|385
1647821400000|2022-03-21 00:10:00|1920.71|1920.21|1920.64|1920.14|1921.05|1920.55|1920.35|1919.85|394
1647821700000|2022-03-21 00:15:00|1920.66|1920.16|1922.06|1921.56|1922.07|1921.57|1920.54|1920.04|408
1647822000000|2022-03-21 00:20:00|1921.96|1921.46|1922.63|1922.13|1922.82|1922.32|1921.75|1921.25|531
1647822300000|2022-03-21 00:25:00|1922.64|1922.14|1923.41|1922.91|1923.64|1923.14|1922.51|1922.01|430
1647822600000|2022-03-21 00:30:00|1923.42|1922.92|1923.6|1923.1|1923.96|1923.46|1923.05|1922.55|436
1647822900000|2022-03-21 00:35:00|1923.59|1923.09|1923.71|1923.21|1924.42|1923.92|1922.75|1922.25|512
1647823200000|2022-03-21 00:40:00|1923.74|1923.24|1923.35|1922.85|1923.86|1923.36|1922.77|1922.27|454
1647823500000|2022-03-21 00:45:00|1923.32|1922.82|1922.67|1922.17|1923.87|1923.37|1922.59|1922.09|536
1647823800000|2022-03-21 00:50:00|1922.68|1922.18|1922.37|1921.87|1923.02|1922.63|1921.51|1921.15|386
1647824100000|2022-03-21 00:55:00|1922.36|1921.86|1922.45|1921.95|1922.71|1922.21|1922.18|1921.68|482
1647824400000|2022-03-21 01:00:00|1922.46|1921.96|1923.33|1922.83|1924.38|1923.88|1921.64|1921.15|1080
1647824700000|2022-03-21 01:05:00|1923.3|1922.8|1922.98|1922.48|1924.02|1923.61|1922.21|1921.72|716
1647825000000|2022-03-21 01:10:00|1923.03|1922.53|1922.43|1921.93|1923.03|1922.53|1921.84|1921.34|582
1647825300000|2022-03-21 01:15:00|1922.41|1921.91|1923.28|1922.78|1923.35|1922.85|1921.97|1921.47|665
1647825600000|2022-03-21 01:20:00|1923.25|1922.75|1924.93|1924.43|1925.13|1924.63|1923.21|1922.71|607
1647825900000|2022-03-21 01:25:00|1924.95|1924.45|1924.68|1924.18|1925.24|1924.83|1923.79|1923.29|958
1647826200000|2022-03-21 01:30:00|1924.7|1924.2|1925.01|1924.51|1925.23|1924.73|1924.26|1923.76|682
1647826500000|2022-03-21 01:35:00|1925|1924.5|1926.78|1926.28|1926.91|1926.56|1924.72|1924.22|656
1647826800000|2022-03-21 01:40:00|1926.79|1926.29|1928.03|1927.53|1928.54|1928.15|1926.78|1926.28|857
1647827100000|2022-03-21 01:45:00|1928.02|1927.52|1928.13|1927.63|1928.37|1927.87|1927.37|1926.91|748
1647827400000|2022-03-21 01:50:00|1928.12|1927.62|1928.71|1928.21|1929.02|1928.52|1927.63|1927.23|645
1647827700000|2022-03-21 01:55:00|1928.7|1928.2|1928.53|1928.03|1928.86|1928.36|1927.61|1927.11|615
1647828000000|2022-03-21 02:00:00|1928.54|1928.04|1928.35|1927.85|1929.03|1928.53|1927.66|1927.34|644
1647828300000|2022-03-21 02:05:00|1928.33|1927.83|1927.93|1927.43|1928.66|1928.16|1927.74|1927.33|518
1647828600000|2022-03-21 02:10:00|1927.94|1927.44|1927.37|1926.87|1927.95|1927.46|1926.74|1926.24|443
1647828900000|2022-03-21 02:15:00|1927.36|1926.86|1927.89|1927.39|1927.94|1927.52|1927.22|1926.82|421
1647829200000|2022-03-21 02:20:00|1927.88|1927.38|1927.85|1927.35|1928.49|1927.99|1927.49|1926.99|529
1647829500000|2022-03-21 02:25:00|1927.84|1927.34|1926.87|1926.37|1927.86|1927.36|1926.85|1926.35|462
1647829800000|2022-03-21 02:30:00|1926.88|1926.38|1925.58|1925.08|1926.98|1926.48|1925.58|1925.08|606
1647830100000|2022-03-21 02:35:00|1925.59|1925.09|1926.65|1926.15|1926.73|1926.3|1925.52|1925.02|531
1647830400000|2022-03-21 02:40:00|1926.64|1926.14|1926.77|1926.27|1926.95|1926.57|1926.4|1925.9|458
1647830700000|2022-03-21 02:45:00|1926.76|1926.26|1926.86|1926.36|1926.99|1926.49|1926.29|1925.79|428
1647831000000|2022-03-21 02:50:00|1926.87|1926.37|1926.67|1926.17|1926.88|1926.41|1925.42|1925.12|547
1647831300000|2022-03-21 02:55:00|1926.69|1926.19|1926.75|1926.25|1927.12|1926.62|1926.5|1926|532
1647831600000|2022-03-21 03:00:00|1926.57|1926.07|1926.12|1925.62|1927.11|1926.61|1926.05|1925.55|390
1647831900000|2022-03-21 03:05:00|1926.08|1925.58|1926.51|1926.01|1926.51|1926.01|1925.66|1925.17|529
1647832200000|2022-03-21 03:10:00|1926.5|1926|1926.69|1926.19|1926.83|1926.35|1926.41|1925.91|389
1647832500000|2022-03-21 03:15:00|1926.66|1926.16|1926.03|1925.53|1926.68|1926.18|1925.87|1925.37|356
1647832800000|2022-03-21 03:20:00|1926.01|1925.51|1925.92|1925.42|1926.24|1925.91|1925.71|1925.23|389
1647833100000|2022-03-21 03:25:00|1925.94|1925.44|1927.84|1927.34|1927.97|1927.48|1925.89|1925.44|697
1647833400000|2022-03-21 03:30:00|1927.9|1927.4|1927.76|1927.26|1927.96|1927.46|1927.3|1926.8|307
1647833700000|2022-03-21 03:35:00|1927.74|1927.24|1927.43|1926.93|1927.79|1927.29|1927.09|1926.59|375
1647834000000|2022-03-21 03:40:00|1927.46|1926.96|1927.3|1926.8|1927.51|1927.11|1927.02|1926.52|269
1647834300000|2022-03-21 03:45:00|1927.26|1926.76|1927.37|1926.87|1927.59|1927.09|1927.1|1926.67|269
1647834600000|2022-03-21 03:50:00|1927.38|1926.88|1927.1|1926.6|1927.46|1926.96|1927.06|1926.56|241
1647834900000|2022-03-21 03:55:00|1927.11|1926.61|1926.74|1926.24|1927.24|1926.74|1926.74|1926.24|215
1647835200000|2022-03-21 04:00:00|1926.77|1926.27|1927|1926.5|1927.06|1926.56|1926.46|1925.96|318
1647835500000|2022-03-21 04:05:00|1927.01|1926.51|1928.13|1927.63|1928.13|1927.63|1926.9|1926.4|276
1647835800000|2022-03-21 04:10:00|1928.08|1927.58|1927.6|1927.1|1928.15|1927.65|1927.59|1927.09|215
1647836100000|2022-03-21 04:15:00|1927.59|1927.09|1926.99|1926.49|1927.59|1927.09|1926.92|1926.42|291
1647836400000|2022-03-21 04:20:00|1927.05|1926.55|1927.99|1927.49|1928.09|1927.59|1926.78|1926.28|345
1647836700000|2022-03-21 04:25:00|1927.98|1927.48|1928.25|1927.75|1928.38|1927.88|1927.82|1927.32|341
1647837000000|2022-03-21 04:30:00|1928.26|1927.76|1928.1|1927.8|1928.4|1927.98|1927.81|1927.31|262
1647837300000|2022-03-21 04:35:00|1928.11|1927.81|1927.71|1927.21|1928.31|1927.89|1927.42|1927.03|274
1647837600000|2022-03-21 04:40:00|1927.7|1927.2|1928.25|1927.75|1928.36|1927.86|1927.64|1927.14|203
1647837900000|2022-03-21 04:45:00|1928.3|1927.8|1928.69|1928.19|1929.29|1928.92|1928.12|1927.62|650
1647838200000|2022-03-21 04:50:00|1928.66|1928.16|1928.38|1927.88|1928.71|1928.21|1928.17|1927.67|248
1647838500000|2022-03-21 04:55:00|1928.34|1927.84|1928.49|1927.99|1928.77|1928.27|1928.19|1927.69|294
1647838800000|2022-03-21 05:00:00|1928.48|1927.98|1927.01|1926.51|1928.54|1928.04|1926.98|1926.48|457
1647839100000|2022-03-21 05:05:00|1926.93|1926.43|1927.13|1926.63|1927.38|1926.88|1926.87|1926.37|450
1647839400000|2022-03-21 05:10:00|1927.12|1926.62|1926.98|1926.48|1927.37|1926.87|1926.8|1926.3|408
1647839700000|2022-03-21 05:15:00|1926.99|1926.49|1927.36|1926.86|1927.44|1927.05|1926.98|1926.48|365
1647840000000|2022-03-21 05:20:00|1927.35|1926.85|1927.76|1927.26|1927.98|1927.59|1927.28|1926.78|315
1647840300000|2022-03-21 05:25:00|1927.72|1927.22|1927.75|1927.45|1928|1927.52|1927.5|1927.05|336
1647840600000|2022-03-21 05:30:00|1927.78|1927.48|1928.41|1927.91|1928.74|1928.24|1927.03|1926.53|691
1647840900000|2022-03-21 05:35:00|1928.4|1927.9|1928.22|1927.72|1928.77|1928.27|1927.91|1927.41|461
1647841200000|2022-03-21 05:40:00|1928.26|1927.76|1927.44|1926.94|1928.34|1927.84|1927.36|1926.86|575
1647841500000|2022-03-21 05:45:00|1927.43|1926.93|1926.73|1926.23|1927.44|1926.94|1926.64|1926.14|527
1647841800000|2022-03-21 05:50:00|1926.7|1926.2|1925.38|1924.88|1926.76|1926.26|1925.11|1924.61|669
1647842100000|2022-03-21 05:55:00|1925.39|1924.89|1925.83|1925.33|1926.05|1925.55|1925.28|1924.78|776
1647842400000|2022-03-21 06:00:00|1925.8|1925.3|1924.11|1923.61|1925.8|1925.3|1923.44|1923.03|884
1647842700000|2022-03-21 06:05:00|1924.09|1923.59|1923.75|1923.25|1924.38|1924.07|1923.49|1922.99|638
1647843000000|2022-03-21 06:10:00|1923.76|1923.26|1923.99|1923.49|1924.95|1924.45|1923.22|1922.72|677
1647843300000|2022-03-21 06:15:00|1924|1923.5|1924.22|1923.72|1924.54|1924.04|1923.71|1923.21|465
1647843600000|2022-03-21 06:20:00|1924.23|1923.73|1924.44|1923.94|1924.69|1924.27|1924.04|1923.66|493
1647843900000|2022-03-21 06:25:00|1924.42|1923.92|1924.13|1923.63|1924.64|1924.14|1923.61|1923.11|445
1647844200000|2022-03-21 06:30:00|1924.12|1923.62|1925.49|1924.99|1925.67|1925.17|1924|1923.5|584
1647844500000|2022-03-21 06:35:00|1925.51|1925.01|1925.01|1924.51|1925.54|1925.04|1924.72|1924.22|475
1647844800000|2022-03-21 06:40:00|1925.03|1924.53|1924.88|1924.38|1925.06|1924.56|1924.62|1924.14|341
1647845100000|2022-03-21 06:45:00|1924.87|1924.37|1924.72|1924.22|1925.03|1924.53|1924.47|1923.97|356
1647845400000|2022-03-21 06:50:00|1924.71|1924.21|1924.26|1923.76|1924.72|1924.22|1924.03|1923.53|313
1647845700000|2022-03-21 06:55:00|1924.27|1923.77|1924.46|1923.96|1924.59|1924.09|1924.12|1923.62|483
1647846000000|2022-03-21 07:00:00|1924.45|1923.95|1923.14|1922.64|1924.72|1924.22|1922.45|1921.95|775
1647846300000|2022-03-21 07:05:00|1923.16|1922.66|1924.15|1923.65|1924.2|1923.7|1922.29|1921.79|856
1647846600000|2022-03-21 07:10:00|1924.18|1923.68|1924.88|1924.38|1925.21|1924.71|1923.51|1923.01|720
1647846900000|2022-03-21 07:15:00|1924.9|1924.4|1924.03|1923.53|1925.29|1924.79|1923.91|1923.41|627
1647847200000|2022-03-21 07:20:00|1924.02|1923.52|1924.94|1924.44|1925.37|1924.87|1922.63|1922.13|987
1647847500000|2022-03-21 07:25:00|1924.93|1924.43|1924.71|1924.21|1925.02|1924.52|1923.52|1923.02|718
1647847800000|2022-03-21 07:30:00|1924.72|1924.22|1925.55|1925.05|1925.62|1925.12|1924.28|1923.78|637
1647848100000|2022-03-21 07:35:00|1925.61|1925.11|1925.02|1924.52|1925.7|1925.2|1924.68|1924.18|541
1647848400000|2022-03-21 07:40:00|1924.98|1924.48|1925.55|1925.05|1925.76|1925.26|1924.29|1923.79|581
1647848700000|2022-03-21 07:45:00|1925.59|1925.09|1925.93|1925.43|1926.27|1925.77|1924.84|1924.34|616
1647849000000|2022-03-21 07:50:00|1925.88|1925.38|1925.47|1924.97|1926.37|1925.95|1925.39|1924.89|546
1647849300000|2022-03-21 07:55:00|1925.48|1924.98|1925.38|1924.88|1925.73|1925.23|1924.67|1924.17|591
1647849600000|2022-03-21 08:00:00|1925.39|1924.89|1924.25|1923.75|1926.06|1925.56|1923.94|1923.44|855
1647849900000|2022-03-21 08:05:00|1924.27|1923.77|1924.7|1924.2|1924.91|1924.41|1924.09|1923.59|699
1647850200000|2022-03-21 08:10:00|1924.68|1924.18|1925.05|1924.55|1925.34|1924.84|1924.34|1923.84|641
1647850500000|2022-03-21 08:15:00|1925.07|1924.57|1925.78|1925.28|1925.82|1925.32|1924.14|1923.64|723
1647850800000|2022-03-21 08:20:00|1925.79|1925.29|1924.93|1924.43|1925.83|1925.33|1924.34|1923.84|636
1647851100000|2022-03-21 08:25:00|1924.94|1924.44|1925.71|1925.21|1925.71|1925.21|1924.59|1924.09|592
1647851400000|2022-03-21 08:30:00|1925.7|1925.2|1925.03|1924.53|1925.71|1925.21|1924.68|1924.18|523
1647851700000|2022-03-21 08:35:00|1925.04|1924.54|1924.73|1924.23|1925.6|1925.1|1924.64|1924.14|599
1647852000000|2022-03-21 08:40:00|1924.74|1924.24|1926.63|1926.33|1927.32|1926.82|1924.72|1924.22|729
1647852300000|2022-03-21 08:45:00|1926.61|1926.31|1927.03|1926.53|1927.62|1927.22|1926.61|1926.16|823
1647852600000|2022-03-21 08:50:00|1927.11|1926.61|1925.99|1925.49|1927.67|1927.17|1925.87|1925.48|739
1647852900000|2022-03-21 08:55:00|1926.01|1925.51|1926.41|1925.91|1926.41|1926.01|1925.84|1925.34|470
1647853200000|2022-03-21 09:00:00|1926.4|1925.9|1926.38|1925.88|1927.26|1926.76|1926.15|1925.71|733
1647853500000|2022-03-21 09:05:00|1926.35|1925.85|1926.56|1926.06|1927.67|1927.17|1926.17|1925.67|911
1647853800000|2022-03-21 09:10:00|1926.55|1926.05|1925.72|1925.22|1926.84|1926.34|1925.48|1925.09|532
1647854100000|2022-03-21 09:15:00|1925.74|1925.24|1923.97|1923.47|1926.27|1925.77|1923.77|1923.27|680
1647854400000|2022-03-21 09:20:00|1923.95|1923.45|1923.64|1923.14|1924.18|1923.68|1922.95|1922.45|656
1647854700000|2022-03-21 09:25:00|1923.61|1923.11|1923.45|1922.95|1924.28|1923.82|1923.33|1922.83|616
1647855000000|2022-03-21 09:30:00|1923.56|1923.06|1923.7|1923.2|1924.09|1923.67|1923.11|1922.7|658
1647855300000|2022-03-21 09:35:00|1923.69|1923.19|1925.22|1924.72|1925.27|1924.87|1923.3|1922.8|710
1647855600000|2022-03-21 09:40:00|1925.21|1924.71|1923.14|1922.64|1925.32|1924.92|1922.87|1922.37|632
1647855900000|2022-03-21 09:45:00|1923.15|1922.65|1924.68|1924.18|1924.86|1924.36|1922.83|1922.35|624
1647856200000|2022-03-21 09:50:00|1924.65|1924.15|1924.41|1923.91|1924.8|1924.3|1923.84|1923.34|554
1647856500000|2022-03-21 09:55:00|1924.4|1923.9|1925.77|1925.47|1926.09|1925.63|1924.37|1923.87|718
1647856800000|2022-03-21 10:00:00|1925.76|1925.46|1927.36|1926.86|1928.04|1927.65|1925.25|1924.85|878
1647857100000|2022-03-21 10:05:00|1927.34|1926.84|1926.46|1925.96|1927.41|1926.91|1925.7|1925.23|716
1647857400000|2022-03-21 10:10:00|1926.44|1925.94|1927.06|1926.76|1927.31|1926.81|1926.22|1925.72|517
1647857700000|2022-03-21 10:15:00|1927.05|1926.75|1928.16|1927.66|1929.25|1928.75|1926.8|1926.44|728
1647858000000|2022-03-21 10:20:00|1928.15|1927.65|1926.86|1926.36|1928.3|1927.8|1926.74|1926.34|585
1647858300000|2022-03-21 10:25:00|1926.87|1926.37|1925.65|1925.15|1927.02|1926.52|1925.44|1924.94|744
1647858600000|2022-03-21 10:30:00|1925.66|1925.16|1925.92|1925.42|1926.16|1925.66|1923.02|1922.52|989
1647858900000|2022-03-21 10:35:00|1925.9|1925.4|1926.15|1925.65|1926.37|1925.92|1925.01|1924.51|835
1647859200000|2022-03-21 10:40:00|1926.17|1925.67|1926.02|1925.52|1926.73|1926.23|1925.85|1925.35|506
1647859500000|2022-03-21 10:45:00|1926.04|1925.54|1925.86|1925.36|1926.48|1926.04|1925.81|1925.32|536
1647859800000|2022-03-21 10:50:00|1925.84|1925.34|1926.46|1925.96|1927|1926.7|1924.93|1924.53|668
1647860100000|2022-03-21 10:55:00|1926.47|1925.97|1925.9|1925.4|1926.47|1925.97|1925.42|1924.92|559
1647860400000|2022-03-21 11:00:00|1925.89|1925.39|1925.82|1925.32|1926.37|1925.87|1925.55|1925.05|649
1647860700000|2022-03-21 11:05:00|1925.83|1925.33|1925.82|1925.32|1926.78|1926.28|1925.38|1924.9|615
1647861000000|2022-03-21 11:10:00|1925.8|1925.3|1926.79|1926.29|1927.27|1926.77|1925.8|1925.3|746
1647861300000|2022-03-21 11:15:00|1926.78|1926.28|1926.38|1925.88|1926.86|1926.36|1925.93|1925.43|627
1647861600000|2022-03-21 11:20:00|1926.36|1925.86|1926.95|1926.45|1928.4|1927.9|1926.36|1925.86|866
1647861900000|2022-03-21 11:25:00|1926.97|1926.47|1926.03|1925.53|1927.19|1926.77|1925.96|1925.46|531
1647862200000|2022-03-21 11:30:00|1926|1925.5|1926.13|1925.63|1926.89|1926.48|1925.36|1924.86|632
1647862500000|2022-03-21 11:35:00|1926.14|1925.64|1925.57|1925.07|1926.22|1925.79|1925.46|1924.96|625
1647862800000|2022-03-21 11:40:00|1925.6|1925.1|1926.27|1925.77|1926.81|1926.41|1925.22|1924.82|824
1647863100000|2022-03-21 11:45:00|1926.15|1925.85|1925.28|1924.98|1926.42|1926.02|1925.1|1924.73|625
1647863400000|2022-03-21 11:50:00|1925.3|1925|1926.01|1925.71|1926.12|1925.76|1924.76|1924.46|736
1647863700000|2022-03-21 11:55:00|1926.02|1925.72|1925.57|1925.27|1926.02|1925.72|1925.2|1924.79|652
1647864000000|2022-03-21 12:00:00|1925.6|1925.3|1925.02|1924.52|1926.16|1925.73|1924.92|1924.51|725
1647864300000|2022-03-21 12:05:00|1925.01|1924.51|1925.82|1925.32|1926.15|1925.76|1924.33|1923.92|739
1647864600000|2022-03-21 12:10:00|1925.78|1925.28|1924.93|1924.43|1926|1925.59|1923.04|1922.74|952
1647864900000|2022-03-21 12:15:00|1924.82|1924.52|1924.06|1923.56|1925.63|1925.33|1923.37|1922.88|877
1647865200000|2022-03-21 12:20:00|1924.05|1923.55|1924.09|1923.79|1924.66|1924.33|1921.96|1921.52|1309
1647865500000|2022-03-21 12:25:00|1924.11|1923.81|1924.23|1923.73|1925.49|1925.01|1923.37|1922.98|1164
1647865800000|2022-03-21 12:30:00|1924.27|1923.77|1925.37|1925.07|1925.41|1925.11|1923.75|1923.41|1132
1647866100000|2022-03-21 12:35:00|1925.18|1924.88|1925.54|1925.24|1926.14|1925.84|1924.8|1924.5|1003
1647866400000|2022-03-21 12:40:00|1925.55|1925.25|1925.37|1925.07|1925.73|1925.43|1924.4|1923.99|722
1647866700000|2022-03-21 12:45:00|1925.32|1925.02|1925.14|1924.64|1926.54|1926.24|1924.52|1924.16|916
1647867000000|2022-03-21 12:50:00|1925.11|1924.81|1925.59|1925.09|1925.81|1925.45|1923.87|1923.46|955
1647867300000|2022-03-21 12:55:00|1925.6|1925.1|1924.83|1924.53|1926.41|1926.04|1924.79|1924.45|854
1647867600000|2022-03-21 13:00:00|1924.86|1924.56|1923.81|1923.31|1925.38|1924.99|1923.44|1923.14|968
1647867900000|2022-03-21 13:05:00|1923.8|1923.3|1923.77|1923.47|1924.72|1924.36|1923.57|1923.21|848
1647868200000|2022-03-21 13:10:00|1923.76|1923.46|1923.14|1922.84|1924.35|1924.05|1922.93|1922.58|828
1647868500000|2022-03-21 13:15:00|1923.13|1922.83|1921.39|1921.09|1923.89|1923.49|1921.27|1920.9|995
1647868800000|2022-03-21 13:20:00|1921.38|1921.08|1921.44|1921.14|1922.91|1922.57|1921.38|1921.02|1083
1647869100000|2022-03-21 13:25:00|1921.45|1921.15|1921.65|1921.35|1922.3|1921.9|1918.26|1917.96|1255
1647869400000|2022-03-21 13:30:00|1921.69|1921.39|1924|1923.7|1924.81|1924.51|1921.68|1921.38|1446
1647869700000|2022-03-21 13:35:00|1923.99|1923.69|1926.37|1926.07|1926.67|1926.27|1923.08|1922.77|1378
1647870000000|2022-03-21 13:40:00|1926.38|1926.08|1926.56|1926.26|1927.13|1926.79|1925.47|1925.14|1284
1647870300000|2022-03-21 13:45:00|1926.55|1926.25|1930.37|1930.07|1930.85|1930.52|1925.87|1925.47|1327
1647870600000|2022-03-21 13:50:00|1930.41|1930.11|1929.76|1929.46|1930.63|1930.33|1928.89|1928.59|1519
1647870900000|2022-03-21 13:55:00|1929.75|1929.45|1930.04|1929.74|1930.39|1930.09|1929.09|1928.79|1266
1647871200000|2022-03-21 14:00:00|1930.15|1929.85|1934.78|1934.48|1935.3|1935|1930.15|1929.85|1584
1647871500000|2022-03-21 14:05:00|1934.75|1934.45|1934.26|1933.96|1935.78|1935.48|1933.67|1933.28|1476
1647871800000|2022-03-21 14:10:00|1934.27|1933.97|1934.57|1934.27|1935.43|1935.07|1933.16|1932.82|1216
1647872100000|2022-03-21 14:15:00|1934.52|1934.22|1934.87|1934.57|1935.96|1935.66|1934.18|1933.88|1264
1647872400000|2022-03-21 14:20:00|1934.86|1934.56|1935.25|1934.95|1935.96|1935.66|1934.55|1934.25|1110
1647872700000|2022-03-21 14:25:00|1935.23|1934.93|1935.23|1934.93|1935.77|1935.42|1934.05|1933.75|971
1647873000000|2022-03-21 14:30:00|1935.22|1934.92|1937.04|1936.74|1937.88|1937.49|1934.27|1933.88|1095
1647873300000|2022-03-21 14:35:00|1937.07|1936.77|1935.28|1934.98|1937.13|1936.79|1934.66|1934.36|1051
1647873600000|2022-03-21 14:40:00|1935.27|1934.97|1935.32|1935.02|1936.21|1935.88|1935.17|1934.87|1002
1647873900000|2022-03-21 14:45:00|1935.33|1935.03|1933.44|1933.14|1936.16|1935.86|1932.76|1932.46|1134
1647874200000|2022-03-21 14:50:00|1933.45|1933.15|1933.11|1932.81|1933.9|1933.5|1932.44|1932.14|853
1647874500000|2022-03-21 14:55:00|1933.07|1932.77|1933.55|1933.25|1934.27|1933.96|1932.38|1932.08|915
1647874800000|2022-03-21 15:00:00|1933.62|1933.32|1935.37|1935.07|1935.65|1935.25|1933.24|1932.94|1240
1647875100000|2022-03-21 15:05:00|1935.38|1935.08|1936|1935.7|1936.3|1936|1934.13|1933.83|1032
1647875400000|2022-03-21 15:10:00|1936.01|1935.71|1935.15|1934.85|1936.13|1935.81|1934.64|1934.25|873
1647875700000|2022-03-21 15:15:00|1935.16|1934.86|1934.57|1934.27|1935.51|1935.21|1933.1|1932.71|1012
1647876000000|2022-03-21 15:20:00|1934.56|1934.26|1934.31|1934.01|1935.5|1935.11|1934.08|1933.78|818
1647876300000|2022-03-21 15:25:00|1934.3|1934|1934.48|1933.98|1934.48|1934.1|1933.22|1932.84|892
1647876600000|2022-03-21 15:30:00|1934.38|1934.08|1934.13|1933.83|1935.11|1934.81|1933.77|1933.42|841
1647876900000|2022-03-21 15:35:00|1934.12|1933.82|1934.18|1933.88|1934.32|1933.94|1933.11|1932.76|746
1647877200000|2022-03-21 15:40:00|1934.17|1933.87|1934.51|1934.21|1934.79|1934.49|1933.94|1933.61|615
1647877500000|2022-03-21 15:45:00|1934.5|1934.2|1934.79|1934.49|1934.91|1934.58|1933.79|1933.45|667
1647877800000|2022-03-21 15:50:00|1934.77|1934.47|1935.17|1934.87|1935.46|1935.16|1934.4|1934.02|667
1647878100000|2022-03-21 15:55:00|1935.18|1934.88|1935.3|1935|1935.67|1935.37|1934.31|1934.01|887
1647878400000|2022-03-21 16:00:00|1935.29|1934.99|1936.13|1935.83|1936.46|1936.16|1934.93|1934.63|886
1647878700000|2022-03-21 16:05:00|1936.14|1935.84|1937.3|1937|1937.58|1937.28|1935.57|1935.21|967
1647879000000|2022-03-21 16:10:00|1937.35|1937.05|1937.09|1936.79|1937.7|1937.36|1936.54|1936.22|831
1647879300000|2022-03-21 16:15:00|1937.08|1936.78|1936.67|1936.37|1937.58|1937.27|1936.46|1936.16|864
1647879600000|2022-03-21 16:20:00|1936.68|1936.38|1936.34|1935.84|1937.07|1936.7|1935.73|1935.34|815
1647879900000|2022-03-21 16:25:00|1936.32|1935.82|1936.65|1936.35|1936.81|1936.45|1935.89|1935.58|740
1647880200000|2022-03-21 16:30:00|1936.63|1936.33|1933.48|1932.98|1937.18|1936.88|1929.76|1929.46|1801
1647880500000|2022-03-21 16:35:00|1933.31|1932.81|1934.22|1933.72|1935.02|1934.71|1933.06|1932.56|1378
1647880800000|2022-03-21 16:40:00|1934.23|1933.73|1933.94|1933.44|1935.53|1935.03|1933.44|1933.04|1327
1647881100000|2022-03-21 16:45:00|1933.85|1933.55|1932.78|1932.28|1934.57|1934.24|1931.95|1931.5|1254
1647881400000|2022-03-21 16:50:00|1932.71|1932.21|1932.44|1931.94|1932.94|1932.53|1931.66|1931.24|1352
1647881700000|2022-03-21 16:55:00|1932.42|1931.92|1930.75|1930.45|1932.52|1932.19|1930.38|1930.03|1280
1647882000000|2022-03-21 17:00:00|1930.68|1930.38|1929.99|1929.49|1930.79|1930.45|1929.5|1929.16|1127
1647882300000|2022-03-21 17:05:00|1929.87|1929.57|1929.65|1929.15|1930.24|1929.83|1928.05|1927.75|1162
1647882600000|2022-03-21 17:10:00|1929.64|1929.14|1928.03|1927.53|1930.23|1929.75|1927.92|1927.53|1213
1647882900000|2022-03-21 17:15:00|1928.04|1927.54|1927.8|1927.3|1929.3|1928.8|1927.4|1927|1149
1647883200000|2022-03-21 17:20:00|1927.82|1927.32|1928.46|1927.96|1928.87|1928.52|1927.22|1926.92|1213
1647883500000|2022-03-21 17:25:00|1928.48|1927.98|1929.54|1929.24|1930.04|1929.64|1927.85|1927.48|1140
1647883800000|2022-03-21 17:30:00|1929.58|1929.28|1929.37|1928.87|1929.61|1929.31|1928.06|1927.68|1035
1647884100000|2022-03-21 17:35:00|1929.47|1928.97|1929.35|1928.85|1929.47|1929.07|1928.22|1927.86|894
1647884400000|2022-03-21 17:40:00|1929.36|1928.86|1929.35|1928.85|1929.98|1929.57|1928.87|1928.47|868
1647884700000|2022-03-21 17:45:00|1929.33|1928.83|1931.46|1930.96|1931.49|1931.12|1929.01|1928.6|859
1647885000000|2022-03-21 17:50:00|1931.47|1930.97|1931.79|1931.49|1932.67|1932.28|1931.21|1930.81|908
1647885300000|2022-03-21 17:55:00|1931.8|1931.5|1932.35|1931.85|1932.52|1932.02|1930.47|1930.17|828
1647885600000|2022-03-21 18:00:00|1932.33|1931.83|1932.79|1932.29|1933|1932.54|1931.85|1931.46|778
1647885900000|2022-03-21 18:05:00|1932.85|1932.35|1933.24|1932.94|1933.58|1933.19|1932.21|1931.81|705
1647886200000|2022-03-21 18:10:00|1933.25|1932.95|1932.33|1932.03|1933.29|1932.95|1932.15|1931.76|738
1647886500000|2022-03-21 18:15:00|1932.3|1932|1931.64|1931.34|1932.8|1932.48|1931.62|1931.24|714
1647886800000|2022-03-21 18:20:00|1931.65|1931.35|1932.68|1932.18|1933.15|1932.77|1931.39|1931|724
1647887100000|2022-03-21 18:25:00|1932.67|1932.17|1933.09|1932.59|1933.23|1932.84|1932.21|1931.78|729
1647887400000|2022-03-21 18:30:00|1933.08|1932.58|1933.91|1933.41|1934.36|1934.06|1932.49|1932.11|737
1647887700000|2022-03-21 18:35:00|1933.9|1933.4|1934.86|1934.36|1935.1|1934.73|1933.78|1933.38|678
1647888000000|2022-03-21 18:40:00|1934.85|1934.35|1934.5|1934|1935.11|1934.78|1934.03|1933.61|691
1647888300000|2022-03-21 18:45:00|1934.49|1933.99|1934.35|1934.05|1935.04|1934.64|1934.1|1933.68|690
1647888600000|2022-03-21 18:50:00|1934.37|1934.07|1934.35|1934.05|1934.63|1934.23|1933.49|1933.16|724
1647888900000|2022-03-21 18:55:00|1934.42|1933.92|1936.25|1935.95|1941.12|1940.82|1934.03|1933.62|1073
1647889200000|2022-03-21 19:00:00|1936.22|1935.92|1934.82|1934.32|1936.37|1935.98|1934.65|1934.24|878
1647889500000|2022-03-21 19:05:00|1934.76|1934.26|1934.63|1934.33|1935.29|1934.9|1933.7|1933.28|839
1647889800000|2022-03-21 19:10:00|1934.62|1934.32|1934.4|1934.1|1935.94|1935.64|1934.23|1933.93|765
1647890100000|2022-03-21 19:15:00|1934.39|1934.09|1934.19|1933.89|1934.75|1934.41|1933.35|1932.96|784
1647890400000|2022-03-21 19:20:00|1934.18|1933.88|1935.52|1935.02|1935.59|1935.25|1934.18|1933.88|729
1647890700000|2022-03-21 19:25:00|1935.54|1935.04|1937.17|1936.87|1937.61|1937.31|1935.54|1935.04|961
1647891000000|2022-03-21 19:30:00|1937.23|1936.93|1939.97|1939.67|1940.78|1940.38|1937.21|1936.91|1134
1647891300000|2022-03-21 19:35:00|1939.91|1939.61|1939.56|1939.26|1940.67|1940.35|1938.68|1938.3|1061
1647891600000|2022-03-21 19:40:00|1939.63|1939.13|1937.87|1937.37|1940.25|1939.91|1936.84|1936.54|939
1647891900000|2022-03-21 19:45:00|1937.88|1937.38|1937.66|1937.36|1940.27|1939.87|1936.46|1936.07|998
1647892200000|2022-03-21 19:50:00|1937.76|1937.26|1937.08|1936.58|1938.42|1938.06|1936.44|1936.11|967
1647892500000|2022-03-21 19:55:00|1937.06|1936.56|1935.35|1935.05|1937.58|1937.2|1935.24|1934.94|1051
1647892800000|2022-03-21 20:00:00|1935.47|1935.17|1935.77|1935.27|1937.09|1936.69|1935.27|1934.97|629
1647893100000|2022-03-21 20:05:00|1935.76|1935.26|1935.49|1935.19|1935.84|1935.45|1934.51|1934.16|618
1647893400000|2022-03-21 20:10:00|1935.5|1935.2|1935.14|1934.84|1935.94|1935.52|1934.73|1934.38|492
1647893700000|2022-03-21 20:15:00|1935.16|1934.86|1934.6|1934.1|1935.23|1934.87|1934.48|1934.05|293
1647894000000|2022-03-21 20:20:00|1934.65|1934.15|1935.72|1935.22|1935.96|1935.66|1934.65|1934.15|374
1647894300000|2022-03-21 20:25:00|1935.7|1935.2|1935.66|1935.16|1936.26|1935.86|1935.53|1935.14|418
1647894600000|2022-03-21 20:30:00|1935.63|1935.13|1935.07|1934.57|1935.87|1935.44|1934.89|1934.49|287
1647894900000|2022-03-21 20:35:00|1934.96|1934.66|1934.65|1934.15|1935.1|1934.73|1934.35|1933.95|349
1647895200000|2022-03-21 20:40:00|1934.68|1934.18|1934.3|1933.8|1935.14|1934.83|1934.04|1933.62|298
1647895500000|2022-03-21 20:45:00|1934.29|1933.79|1935.03|1934.53|1935.93|1935.48|1934.14|1933.71|335
1647895800000|2022-03-21 20:50:00|1935.02|1934.52|1935.12|1934.62|1935.34|1934.84|1934.79|1934.29|224
1647896100000|2022-03-21 20:55:00|1935.11|1934.61|1936.06|1935.56|1936.42|1935.92|1935.05|1934.55|263
1647900000000|2022-03-21 22:00:00|1936.05|1935.55|1936.71|1936.21|1936.79|1936.29|1935.94|1935.44|205
1647900300000|2022-03-21 22:05:00|1936.7|1936.2|1936.97|1936.47|1936.98|1936.48|1936.59|1936.09|182
1647900600000|2022-03-21 22:10:00|1936.96|1936.46|1936.65|1936.15|1936.96|1936.46|1936.29|1935.79|170
1647900900000|2022-03-21 22:15:00|1936.67|1936.17|1936.74|1936.24|1936.87|1936.37|1936.29|1935.79|171
1647901200000|2022-03-21 22:20:00|1936.72|1936.22|1936.6|1936.1|1936.76|1936.26|1936.05|1935.55|204
1647901500000|2022-03-21 22:25:00|1936.65|1936.15|1936.58|1936.08|1936.74|1936.24|1936.53|1936.03|119
1647901800000|2022-03-21 22:30:00|1936.54|1936.04|1936.62|1936.12|1936.71|1936.21|1936.35|1935.85|143
1647902100000|2022-03-21 22:35:00|1936.6|1936.1|1936.35|1935.85|1936.67|1936.17|1936.26|1935.76|123
1647902400000|2022-03-21 22:40:00|1936.34|1935.84|1935.94|1935.44|1936.35|1935.85|1935.73|1935.34|214
1647902700000|2022-03-21 22:45:00|1935.95|1935.45|1935.73|1935.43|1936.14|1935.64|1935.71|1935.32|156
1647903000000|2022-03-21 22:50:00|1935.76|1935.46|1936.54|1936.04|1936.61|1936.19|1935.75|1935.34|160
1647903300000|2022-03-21 22:55:00|1936.53|1936.03|1936.45|1935.95|1936.62|1936.17|1936|1935.61|143
1647903600000|2022-03-21 23:00:00|1936.44|1935.94|1935.98|1935.48|1936.67|1936.17|1935.76|1935.26|228
1647903900000|2022-03-21 23:05:00|1936.07|1935.57|1935.69|1935.19|1936.12|1935.62|1935.32|1934.82|304
1647904200000|2022-03-21 23:10:00|1935.64|1935.14|1935.65|1935.15|1935.91|1935.41|1935.42|1934.92|275
1647904500000|2022-03-21 23:15:00|1935.56|1935.06|1935.14|1934.64|1935.81|1935.31|1934.83|1934.33|237
1647904800000|2022-03-21 23:20:00|1935.15|1934.65|1935.62|1935.12|1935.7|1935.23|1934.94|1934.44|177
1647905100000|2022-03-21 23:25:00|1935.61|1935.11|1936.29|1935.79|1936.34|1935.84|1935.37|1934.87|296
1647905400000|2022-03-21 23:30:00|1936.28|1935.78|1936.46|1935.96|1936.71|1936.29|1936.17|1935.74|237
1647905700000|2022-03-21 23:35:00|1936.38|1935.88|1936.87|1936.37|1937.24|1936.83|1936.38|1935.88|309
1647906000000|2022-03-21 23:40:00|1936.86|1936.36|1936.8|1936.3|1937.28|1936.83|1936.68|1936.25|227
1647906300000|2022-03-21 23:45:00|1936.81|1936.31|1936.93|1936.43|1937.01|1936.55|1936.07|1935.72|276
1647906600000|2022-03-21 23:50:00|1936.75|1936.45|1935.68|1935.38|1937.43|1937.02|1935.65|1935.22|318
1647906900000|2022-03-21 23:55:00|1935.73|1935.43|1935.87|1935.57|1936.18|1935.76|1935.47|1935.17|298
1647907200000|2022-03-22 00:00:00|1935.92|1935.62|1935.08|1934.58|1936|1935.62|1934.15|1933.8|702
1647907500000|2022-03-22 00:05:00|1935.05|1934.55|1935.14|1934.84|1935.58|1935.17|1934.64|1934.23|426
1647907800000|2022-03-22 00:10:00|1935.18|1934.88|1935.59|1935.29|1935.77|1935.42|1935.03|1934.64|353
1647908100000|2022-03-22 00:15:00|1935.56|1935.26|1934.06|1933.56|1935.92|1935.52|1933.77|1933.4|774
1647908400000|2022-03-22 00:20:00|1934.07|1933.57|1933.59|1933.09|1934.29|1933.9|1933.49|1933.04|527
1647908700000|2022-03-22 00:25:00|1933.6|1933.1|1933.3|1933|1933.83|1933.4|1933.11|1932.73|511
1647909000000|2022-03-22 00:30:00|1933.08|1932.78|1932.86|1932.36|1933.16|1932.82|1932.6|1932.2|545
1647909300000|2022-03-22 00:35:00|1932.87|1932.37|1931.98|1931.68|1933.4|1933.03|1931.25|1930.75|614
1647909600000|2022-03-22 00:40:00|1931.95|1931.65|1930.38|1929.88|1932.47|1932.05|1930.28|1929.78|690
1647909900000|2022-03-22 00:45:00|1930.33|1929.83|1930.28|1929.78|1930.93|1930.55|1929.82|1929.36|900
1647910200000|2022-03-22 00:50:00|1930.26|1929.76|1930.01|1929.51|1930.7|1930.2|1929.63|1929.13|838
1647910500000|2022-03-22 00:55:00|1930.05|1929.55|1931.55|1931.05|1931.73|1931.23|1929.9|1929.4|617
1647910800000|2022-03-22 01:00:00|1931.59|1931.09|1932.74|1932.24|1932.93|1932.63|1930.6|1930.1|1001
1647911100000|2022-03-22 01:05:00|1932.75|1932.25|1932.64|1932.14|1932.8|1932.48|1931.74|1931.34|764
1647911400000|2022-03-22 01:10:00|1932.67|1932.17|1933.15|1932.65|1933.54|1933.17|1932.47|1932.03|771
1647911700000|2022-03-22 01:15:00|1933.13|1932.63|1931.39|1930.89|1933.49|1933.06|1931|1930.63|804
1647912000000|2022-03-22 01:20:00|1931.38|1930.88|1931.54|1931.24|1931.97|1931.59|1931.31|1930.84|615
1647912300000|2022-03-22 01:25:00|1931.55|1931.25|1931.02|1930.52|1931.74|1931.35|1930.32|1929.92|659
1647912600000|2022-03-22 01:30:00|1931.03|1930.53|1932.02|1931.52|1932.16|1931.83|1930.54|1930.04|767
1647912900000|2022-03-22 01:35:00|1932.03|1931.53|1932.47|1932.17|1932.97|1932.6|1931.71|1931.31|576
1647913200000|2022-03-22 01:40:00|1932.46|1932.16|1931.94|1931.44|1932.6|1932.2|1930.83|1930.5|903
1647913500000|2022-03-22 01:45:00|1931.93|1931.43|1933.22|1932.72|1933.29|1932.99|1931.88|1931.4|704
1647913800000|2022-03-22 01:50:00|1933.09|1932.79|1933.93|1933.43|1934.06|1933.66|1933.09|1932.68|635
1647914100000|2022-03-22 01:55:00|1933.9|1933.4|1933.22|1932.72|1934.11|1933.69|1932.95|1932.56|573
1647914400000|2022-03-22 02:00:00|1933.24|1932.74|1932.57|1932.07|1933.63|1933.21|1932.46|1931.96|543
1647914700000|2022-03-22 02:05:00|1932.56|1932.06|1932.71|1932.21|1933.09|1932.66|1932.36|1931.93|593
1647915000000|2022-03-22 02:10:00|1932.76|1932.26|1933.47|1932.97|1933.47|1933.08|1932.16|1931.77|575
1647915300000|2022-03-22 02:15:00|1933.44|1932.94|1932.59|1932.09|1933.47|1933.07|1932.28|1931.92|435
1647915600000|2022-03-22 02:20:00|1932.62|1932.12|1932.67|1932.17|1932.95|1932.5|1932.39|1932.01|346
1647915900000|2022-03-22 02:25:00|1932.66|1932.16|1932.71|1932.41|1933.34|1932.94|1932.62|1932.16|422
1647916200000|2022-03-22 02:30:00|1932.74|1932.44|1933.67|1933.17|1933.88|1933.42|1932.4|1932.04|606
1647916500000|2022-03-22 02:35:00|1933.68|1933.18|1933.7|1933.4|1934|1933.64|1933.39|1933|550
1647916800000|2022-03-22 02:40:00|1933.69|1933.39|1933.63|1933.13|1933.88|1933.45|1933.19|1932.84|550
1647917100000|2022-03-22 02:45:00|1933.65|1933.15|1933.92|1933.42|1934.16|1933.8|1933.5|1933.15|584
1647917400000|2022-03-22 02:50:00|1933.93|1933.43|1933.64|1933.34|1934.21|1933.8|1933.35|1932.96|443
1647917700000|2022-03-22 02:55:00|1933.61|1933.31|1936.07|1935.57|1936.25|1935.85|1933.61|1933.23|858
1647918000000|2022-03-22 03:00:00|1936.05|1935.55|1936.08|1935.58|1936.41|1936.11|1935.36|1934.94|766
1647918300000|2022-03-22 03:05:00|1936.14|1935.64|1936.03|1935.53|1936.41|1935.99|1935.62|1935.2|634
1647918600000|2022-03-22 03:10:00|1936.04|1935.54|1935.3|1934.8|1936.22|1935.86|1934.88|1934.55|706
1647918900000|2022-03-22 03:15:00|1935.27|1934.77|1935.66|1935.16|1936.07|1935.69|1934.89|1934.51|665
1647919200000|2022-03-22 03:20:00|1935.69|1935.19|1936.26|1935.76|1936.26|1935.86|1935.41|1935.08|512
1647919500000|2022-03-22 03:25:00|1936.25|1935.75|1936.43|1936.13|1936.66|1936.26|1935.89|1935.55|655
1647919800000|2022-03-22 03:30:00|1936.45|1936.15|1936.62|1936.12|1936.96|1936.64|1936.33|1935.99|479
1647920100000|2022-03-22 03:35:00|1936.63|1936.13|1937.38|1936.88|1937.44|1937.05|1936.47|1935.97|557
1647920400000|2022-03-22 03:40:00|1937.39|1936.89|1937.57|1937.07|1937.57|1937.23|1936.92|1936.52|453
1647920700000|2022-03-22 03:45:00|1937.55|1937.05|1937.52|1937.02|1937.67|1937.27|1936.87|1936.53|441
1647921000000|2022-03-22 03:50:00|1937.58|1937.08|1937.6|1937.1|1938.18|1937.83|1937.37|1936.97|469
1647921300000|2022-03-22 03:55:00|1937.59|1937.09|1937.08|1936.58|1937.65|1937.31|1936.69|1936.19|442
1647921600000|2022-03-22 04:00:00|1937.09|1936.59|1936.58|1936.08|1937.13|1936.63|1936.35|1936.03|407
1647921900000|2022-03-22 04:05:00|1936.48|1936.18|1936.63|1936.33|1936.68|1936.33|1936.13|1935.78|352
1647922200000|2022-03-22 04:10:00|1936.61|1936.31|1936.4|1935.9|1937.07|1936.69|1936.33|1935.88|454
1647922500000|2022-03-22 04:15:00|1936.39|1935.89|1935.57|1935.27|1936.75|1936.33|1935.2|1934.84|679
1647922800000|2022-03-22 04:20:00|1935.67|1935.17|1935.26|1934.76|1935.75|1935.3|1934.85|1934.46|715
1647923100000|2022-03-22 04:25:00|1935.25|1934.75|1936|1935.7|1936.32|1935.94|1935.03|1934.63|462
1647923400000|2022-03-22 04:30:00|1936.1|1935.6|1935.82|1935.32|1936.61|1936.23|1935.29|1934.93|525
1647923700000|2022-03-22 04:35:00|1935.83|1935.33|1935.69|1935.19|1935.91|1935.51|1935|1934.64|513
1647924000000|2022-03-22 04:40:00|1935.42|1935.12|1935.01|1934.51|1935.8|1935.48|1934.66|1934.36|452
1647924300000|2022-03-22 04:45:00|1935|1934.5|1934.7|1934.2|1935.29|1934.9|1934.47|1934.13|404
1647924600000|2022-03-22 04:50:00|1934.71|1934.21|1934.09|1933.59|1934.94|1934.54|1933.91|1933.5|408
1647924900000|2022-03-22 04:55:00|1934.15|1933.65|1935|1934.5|1935|1934.59|1933.84|1933.36|623
1647925200000|2022-03-22 05:00:00|1935.01|1934.51|1935.15|1934.65|1935.62|1935.23|1934.71|1934.41|532
1647925500000|2022-03-22 05:05:00|1935.19|1934.69|1935.95|1935.65|1936.08|1935.76|1935.1|1934.68|458
1647925800000|2022-03-22 05:10:00|1936.05|1935.55|1936.73|1936.23|1936.9|1936.5|1935.35|1934.96|432
1647926100000|2022-03-22 05:15:00|1936.78|1936.28|1936.67|1936.17|1937.04|1936.68|1936.3|1935.9|512
1647926400000|2022-03-22 05:20:00|1936.65|1936.15|1936.45|1935.95|1937.18|1936.86|1935.89|1935.55|496
1647926700000|2022-03-22 05:25:00|1936.44|1935.94|1937.36|1936.86|1937.47|1937.08|1936.03|1935.71|470
1647927000000|2022-03-22 05:30:00|1937.37|1936.87|1937.61|1937.31|1937.83|1937.43|1936.97|1936.63|797
1647927300000|2022-03-22 05:35:00|1937.59|1937.29|1937.69|1937.39|1938.24|1937.85|1937.43|1937.06|659
1647927600000|2022-03-22 05:40:00|1937.72|1937.42|1938.16|1937.66|1938.46|1938.06|1937.47|1937.09|568
1647927900000|2022-03-22 05:45:00|1938.2|1937.7|1937.71|1937.41|1938.58|1938.28|1937.63|1937.24|621
1647928200000|2022-03-22 05:50:00|1937.72|1937.42|1937.94|1937.64|1938.45|1938.02|1937.46|1937.07|471
1647928500000|2022-03-22 05:55:00|1937.93|1937.63|1937.01|1936.71|1938.24|1937.84|1937|1936.62|555
1647928800000|2022-03-22 06:00:00|1936.99|1936.69|1936.2|1935.7|1936.99|1936.69|1935.98|1935.5|717
1647929100000|2022-03-22 06:05:00|1936.17|1935.67|1936.98|1936.48|1937.12|1936.75|1936.15|1935.67|608
1647929400000|2022-03-22 06:10:00|1937.01|1936.51|1938.47|1938.17|1938.5|1938.2|1936.92|1936.49|587
1647929700000|2022-03-22 06:15:00|1938.43|1938.13|1937.89|1937.59|1938.65|1938.24|1937.88|1937.43|499
1647930000000|2022-03-22 06:20:00|1937.99|1937.49|1937.07|1936.57|1937.99|1937.49|1936.78|1936.38|655
1647930300000|2022-03-22 06:25:00|1937.08|1936.58|1936.77|1936.27|1937.08|1936.58|1935.91|1935.53|577
1647930600000|2022-03-22 06:30:00|1936.78|1936.28|1936.14|1935.64|1937.34|1936.97|1935.91|1935.52|575
1647930900000|2022-03-22 06:35:00|1936.12|1935.62|1936.33|1935.83|1936.63|1936.26|1935.62|1935.21|622
1647931200000|2022-03-22 06:40:00|1936.35|1935.85|1935.35|1935.05|1936.61|1936.11|1935.32|1934.92|539
1647931500000|2022-03-22 06:45:00|1935.45|1934.95|1936.03|1935.53|1936.28|1935.95|1935.3|1934.95|597
1647931800000|2022-03-22 06:50:00|1936.02|1935.52|1936.01|1935.51|1936.33|1935.85|1935.69|1935.3|435
1647932100000|2022-03-22 06:55:00|1936.08|1935.58|1935.12|1934.62|1936.08|1935.58|1934.8|1934.43|701
1647932400000|2022-03-22 07:00:00|1935.11|1934.61|1935.98|1935.48|1935.99|1935.56|1934.96|1934.46|703
1647932700000|2022-03-22 07:05:00|1935.99|1935.49|1935.17|1934.67|1936.5|1936|1934.82|1934.42|583
1647933000000|2022-03-22 07:10:00|1935.19|1934.69|1935.19|1934.69|1935.63|1935.13|1934.74|1934.24|622
1647933300000|2022-03-22 07:15:00|1935.08|1934.78|1935.49|1935.19|1935.7|1935.33|1934.62|1934.28|634
1647933600000|2022-03-22 07:20:00|1935.51|1935.21|1935.42|1934.92|1935.62|1935.28|1934.92|1934.42|524
1647933900000|2022-03-22 07:25:00|1935.41|1934.91|1933.6|1933.1|1935.57|1935.2|1933.18|1932.83|907
1647934200000|2022-03-22 07:30:00|1933.61|1933.11|1934.31|1933.81|1934.33|1933.97|1933.35|1932.96|864
1647934500000|2022-03-22 07:35:00|1934.3|1933.8|1933.69|1933.19|1934.32|1933.82|1932.57|1932.07|854
1647934800000|2022-03-22 07:40:00|1933.76|1933.26|1933.92|1933.42|1934.33|1933.83|1933.37|1932.93|666
1647935100000|2022-03-22 07:45:00|1933.91|1933.41|1933.93|1933.43|1933.96|1933.55|1932.85|1932.48|462
1647935400000|2022-03-22 07:50:00|1933.92|1933.42|1934.28|1933.78|1934.42|1934.05|1933.5|1933.12|569
1647935700000|2022-03-22 07:55:00|1934.17|1933.67|1933.83|1933.33|1935.63|1935.13|1933.36|1933.06|806
1647936000000|2022-03-22 08:00:00|1933.82|1933.32|1932.01|1931.51|1933.82|1933.32|1931.35|1931.05|928
1647936300000|2022-03-22 08:05:00|1931.88|1931.58|1930.08|1929.78|1932.59|1932.18|1930.06|1929.76|948
1647936600000|2022-03-22 08:10:00|1929.98|1929.68|1927.2|1926.7|1930.42|1929.92|1926.23|1925.8|1607
1647936900000|2022-03-22 08:15:00|1927.21|1926.71|1927.66|1927.16|1929.23|1928.73|1926.88|1926.51|1217
1647937200000|2022-03-22 08:20:00|1927.65|1927.15|1928.51|1928.01|1929.57|1929.25|1927.63|1927.13|988
1647937500000|2022-03-22 08:25:00|1928.5|1928|1929.13|1928.83|1929.52|1929.13|1927.7|1927.28|919
1647937800000|2022-03-22 08:30:00|1929.15|1928.85|1927.43|1926.93|1930.2|1929.87|1927.12|1926.62|1046
1647938100000|2022-03-22 08:35:00|1927.42|1926.92|1928.81|1928.31|1929.25|1928.75|1927.27|1926.77|894
1647938400000|2022-03-22 08:40:00|1928.8|1928.3|1925.95|1925.65|1928.82|1928.32|1925.92|1925.52|889
1647938700000|2022-03-22 08:45:00|1925.88|1925.58|1926.97|1926.47|1927.81|1927.41|1925.78|1925.48|916
1647939000000|2022-03-22 08:50:00|1926.95|1926.45|1926.28|1925.78|1927.57|1927.12|1925.81|1925.4|947
1647939300000|2022-03-22 08:55:00|1926.27|1925.77|1925.04|1924.54|1926.5|1926.1|1923.52|1923.22|1155
1647939600000|2022-03-22 09:00:00|1924.98|1924.48|1925.17|1924.67|1925.45|1925.06|1923.47|1923.07|1057
1647939900000|2022-03-22 09:05:00|1925.1|1924.6|1923.33|1923.03|1925.55|1925.25|1922.99|1922.53|1022
1647940200000|2022-03-22 09:10:00|1923.31|1923.01|1924.17|1923.67|1925.77|1925.35|1923.31|1923.01|1120
1647940500000|2022-03-22 09:15:00|1924.08|1923.58|1925.37|1924.87|1925.95|1925.45|1923.88|1923.4|1013
1647940800000|2022-03-22 09:20:00|1925.35|1924.85|1925.07|1924.57|1925.51|1925.15|1923.99|1923.54|1010
1647941100000|2022-03-22 09:25:00|1925.08|1924.58|1924.74|1924.24|1925.57|1925.07|1923.68|1923.24|908
1647941400000|2022-03-22 09:30:00|1924.75|1924.25|1925.14|1924.64|1925.45|1925.05|1924.12|1923.72|888
1647941700000|2022-03-22 09:35:00|1925.13|1924.63|1924.86|1924.36|1925.33|1924.83|1924.24|1923.86|762
1647942000000|2022-03-22 09:40:00|1924.88|1924.38|1925.02|1924.52|1925.5|1925.09|1924.47|1924.12|753
1647942300000|2022-03-22 09:45:00|1925.05|1924.55|1925.75|1925.45|1926.21|1925.77|1924.91|1924.53|902
1647942600000|2022-03-22 09:50:00|1925.76|1925.46|1925.26|1924.76|1926.32|1925.92|1925.01|1924.58|761
1647942900000|2022-03-22 09:55:00|1925.25|1924.75|1925.54|1925.04|1926.06|1925.69|1925.01|1924.6|820
1647943200000|2022-03-22 10:00:00|1925.58|1925.08|1925.56|1925.06|1926.04|1925.65|1925.09|1924.66|826
1647943500000|2022-03-22 10:05:00|1925.53|1925.03|1927.82|1927.32|1928.21|1927.9|1925.32|1925.02|1135
1647943800000|2022-03-22 10:10:00|1927.85|1927.35|1928.43|1927.93|1928.69|1928.37|1927.71|1927.21|903
1647944100000|2022-03-22 10:15:00|1928.44|1927.94|1928.55|1928.05|1928.81|1928.32|1927.72|1927.36|885
1647944400000|2022-03-22 10:20:00|1928.58|1928.08|1928.28|1927.78|1929.1|1928.67|1928.16|1927.75|816
1647944700000|2022-03-22 10:25:00|1928.26|1927.76|1929.03|1928.53|1929.28|1928.93|1927.41|1927.11|832
1647945000000|2022-03-22 10:30:00|1929.04|1928.54|1929.09|1928.59|1930.6|1930.18|1927.73|1927.4|1027
1647945300000|2022-03-22 10:35:00|1929.07|1928.57|1928.47|1928.17|1929.42|1929|1927.84|1927.48|756
1647945600000|2022-03-22 10:40:00|1928.44|1928.14|1927.86|1927.36|1928.76|1928.32|1927.73|1927.32|653
1647945900000|2022-03-22 10:45:00|1927.85|1927.35|1928.35|1927.85|1928.65|1928.26|1927.58|1927.26|710
1647946200000|2022-03-22 10:50:00|1928.36|1927.86|1928.46|1927.96|1928.97|1928.58|1927.73|1927.38|670
1647946500000|2022-03-22 10:55:00|1928.45|1927.95|1927.74|1927.24|1929.88|1929.4|1927.58|1927.08|961
1647946800000|2022-03-22 11:00:00|1927.72|1927.22|1928.99|1928.49|1929.49|1929.08|1927.54|1927.15|955
1647947100000|2022-03-22 11:05:00|1929.01|1928.51|1929|1928.5|1929.26|1928.86|1928.37|1927.98|679
1647947400000|2022-03-22 11:10:00|1929.03|1928.53|1929.58|1929.28|1929.86|1929.54|1928.99|1928.5|606
1647947700000|2022-03-22 11:15:00|1929.59|1929.29|1929.53|1929.23|1930.11|1929.81|1928.57|1928.27|783
1647948000000|2022-03-22 11:20:00|1929.55|1929.25|1928.79|1928.49|1929.81|1929.42|1928.58|1928.17|619
1647948300000|2022-03-22 11:25:00|1928.81|1928.51|1928.42|1928.12|1929.45|1929.06|1928.18|1927.88|613
1647948600000|2022-03-22 11:30:00|1928.5|1928.2|1927.32|1926.82|1928.61|1928.2|1927.08|1926.63|849
1647948900000|2022-03-22 11:35:00|1927.22|1926.92|1927.88|1927.58|1928.83|1928.48|1927.04|1926.66|1073
1647949200000|2022-03-22 11:40:00|1927.84|1927.54|1925.71|1925.41|1928.11|1927.76|1925.62|1925.2|878
1647949500000|2022-03-22 11:45:00|1925.73|1925.43|1927.44|1927.14|1927.56|1927.26|1925.5|1925.15|842
1647949800000|2022-03-22 11:50:00|1927.42|1927.12|1927.63|1927.33|1928.06|1927.74|1927.21|1926.81|842
1647950100000|2022-03-22 11:55:00|1927.67|1927.37|1927.99|1927.49|1928.32|1928.02|1927.31|1926.96|617
1647950400000|2022-03-22 12:00:00|1927.98|1927.48|1927.63|1927.13|1928.27|1927.87|1927.32|1926.95|822
1647950700000|2022-03-22 12:05:00|1927.65|1927.35|1927.5|1927.2|1928.09|1927.69|1927.16|1926.86|722
1647951000000|2022-03-22 12:10:00|1927.6|1927.1|1927.27|1926.97|1927.73|1927.35|1927.01|1926.71|695
1647951300000|2022-03-22 12:15:00|1927.26|1926.96|1927.35|1927.05|1928.39|1927.99|1927.02|1926.64|890
1647951600000|2022-03-22 12:20:00|1927.41|1927.11|1926.03|1925.73|1927.68|1927.25|1924.2|1923.9|1072
1647951900000|2022-03-22 12:25:00|1926.09|1925.79|1927.66|1927.36|1927.86|1927.47|1924.31|1924.01|1343
1647952200000|2022-03-22 12:30:00|1927.55|1927.25|1925.96|1925.46|1929.57|1929.07|1925.58|1925.18|1278
1647952500000|2022-03-22 12:35:00|1925.9|1925.4|1925.8|1925.3|1927.72|1927.33|1925.51|1925.12|966
1647952800000|2022-03-22 12:40:00|1925.7|1925.4|1928.29|1927.99|1928.29|1927.99|1925.43|1925.13|968
1647953100000|2022-03-22 12:45:00|1928.28|1927.98|1930.64|1930.34|1930.95|1930.65|1927.93|1927.5|1270
1647953400000|2022-03-22 12:50:00|1930.63|1930.33|1929.06|1928.56|1931.19|1930.69|1928.16|1927.69|1175
1647953700000|2022-03-22 12:55:00|1929.05|1928.55|1928.3|1927.8|1930.87|1930.47|1928.2|1927.78|1161
1647954000000|2022-03-22 13:00:00|1928.31|1927.81|1925.82|1925.52|1928.51|1928.05|1925.63|1925.33|1283
1647954300000|2022-03-22 13:05:00|1925.81|1925.51|1926.81|1926.31|1927.41|1927.02|1924.41|1924.09|1160
1647954600000|2022-03-22 13:10:00|1926.72|1926.42|1926.41|1926.11|1926.79|1926.42|1924.44|1924.08|1234
1647954900000|2022-03-22 13:15:00|1926.4|1926.1|1926.11|1925.81|1927.2|1926.85|1925.81|1925.41|1020
1647955200000|2022-03-22 13:20:00|1926.16|1925.86|1925.82|1925.52|1926.5|1926.11|1925.35|1924.97|1023
1647955500000|2022-03-22 13:25:00|1925.8|1925.5|1924.52|1924.22|1926.58|1926.22|1924.49|1924.17|1097
1647955800000|2022-03-22 13:30:00|1924.41|1924.11|1922.94|1922.64|1925.85|1925.46|1921.1|1920.8|1570
1647956100000|2022-03-22 13:35:00|1922.81|1922.51|1923.04|1922.74|1925.18|1924.88|1922.19|1921.79|1435
1647956400000|2022-03-22 13:40:00|1923.07|1922.77|1921.97|1921.47|1925.61|1925.31|1921.68|1921.38|1350
1647956700000|2022-03-22 13:45:00|1921.79|1921.49|1923.4|1923.1|1924.27|1923.92|1919.87|1919.57|1577
1647957000000|2022-03-22 13:50:00|1923.44|1923.14|1924.24|1923.94|1925.11|1924.67|1923.08|1922.78|1500
1647957300000|2022-03-22 13:55:00|1924.28|1923.98|1923.74|1923.44|1924.56|1924.26|1922.48|1922.1|1459
1647957600000|2022-03-22 14:00:00|1923.61|1923.31|1915.75|1915.25|1924.18|1923.88|1915.34|1915.04|1529
1647957900000|2022-03-22 14:05:00|1915.79|1915.29|1914.22|1913.92|1916.84|1916.54|1910.91|1910.61|2016
1647958200000|2022-03-22 14:10:00|1914.21|1913.91|1914.18|1913.88|1916.19|1915.77|1913.76|1913.44|1605
1647958500000|2022-03-22 14:15:00|1914.17|1913.87|1914.3|1914|1915.18|1914.78|1913.47|1913.06|1370
1647958800000|2022-03-22 14:20:00|1914.31|1914.01|1914.33|1914.03|1916.21|1915.86|1914.12|1913.73|1269
1647959100000|2022-03-22 14:25:00|1914.65|1914.35|1913.48|1913.18|1915.82|1915.52|1913.44|1913.14|1222
1647959400000|2022-03-22 14:30:00|1913.46|1913.16|1914.41|1914.11|1914.9|1914.53|1913.1|1912.76|1218
1647959700000|2022-03-22 14:35:00|1914.38|1914.08|1913.75|1913.45|1915.32|1915.01|1913.36|1912.96|1240
1647960000000|2022-03-22 14:40:00|1913.63|1913.33|1913.01|1912.71|1914.58|1914.27|1913|1912.68|1188
1647960300000|2022-03-22 14:45:00|1913.04|1912.74|1914.48|1913.98|1915.41|1915.11|1913.02|1912.61|1191
1647960600000|2022-03-22 14:50:00|1914.49|1913.99|1915.79|1915.49|1917.25|1916.93|1914.47|1913.99|1235
1647960900000|2022-03-22 14:55:00|1915.88|1915.38|1915.49|1915.19|1916.02|1915.63|1914.3|1913.93|1168
1647961200000|2022-03-22 15:00:00|1915.47|1915.17|1915.07|1914.77|1917.08|1916.73|1914.59|1914.18|1244
1647961500000|2022-03-22 15:05:00|1915.08|1914.78|1915.51|1915.21|1915.97|1915.67|1914.44|1914.07|1068
1647961800000|2022-03-22 15:10:00|1915.5|1915.2|1915.04|1914.54|1915.76|1915.32|1913.78|1913.43|1066
1647962100000|2022-03-22 15:15:00|1915.02|1914.52|1913.27|1912.97|1915.27|1914.89|1913.11|1912.81|1071
1647962400000|2022-03-22 15:20:00|1913.29|1912.99|1912.32|1911.82|1913.51|1913.11|1911.27|1910.96|1195
1647962700000|2022-03-22 15:25:00|1912.17|1911.87|1914.04|1913.54|1914.22|1913.89|1911.64|1911.28|1020
1647963000000|2022-03-22 15:30:00|1913.84|1913.5|1912.6|1912.3|1914.02|1913.54|1912.26|1911.91|939
1647963300000|2022-03-22 15:35:00|1912.59|1912.29|1915.21|1914.91|1915.36|1915|1912.55|1912.2|1040
1647963600000|2022-03-22 15:40:00|1915.3|1914.8|1915.5|1915.2|1917.23|1916.88|1915.11|1914.7|1068
1647963900000|2022-03-22 15:45:00|1915.55|1915.25|1916.49|1915.99|1916.7|1916.35|1914.91|1914.59|967
1647964200000|2022-03-22 15:50:00|1916.47|1915.97|1917.28|1916.98|1918.38|1918.08|1916.39|1915.93|1110
1647964500000|2022-03-22 15:55:00|1917.27|1916.97|1918.11|1917.81|1918.5|1918.11|1917.06|1916.72|1110
1647964800000|2022-03-22 16:00:00|1918.04|1917.74|1919.41|1918.91|1919.45|1919.15|1917.83|1917.5|1159
1647965100000|2022-03-22 16:05:00|1919.42|1918.92|1918.86|1918.56|1920.16|1919.83|1918.64|1918.26|980
1647965400000|2022-03-22 16:10:00|1918.85|1918.55|1920.26|1919.96|1920.46|1920.08|1918.52|1918.17|982
1647965700000|2022-03-22 16:15:00|1920.36|1919.86|1920.21|1919.91|1920.6|1920.25|1919.51|1919.21|885
1647966000000|2022-03-22 16:20:00|1920.22|1919.92|1921.51|1921.21|1922.83|1922.53|1920.22|1919.92|1041
1647966300000|2022-03-22 16:25:00|1921.54|1921.24|1922.26|1921.96|1923.5|1923.16|1921.18|1920.73|1063
1647966600000|2022-03-22 16:30:00|1922.25|1921.95|1921.87|1921.37|1922.89|1922.5|1921.64|1921.15|1030
1647966900000|2022-03-22 16:35:00|1921.88|1921.38|1920.95|1920.45|1922.21|1921.78|1920.65|1920.25|1053
1647967200000|2022-03-22 16:40:00|1920.9|1920.6|1921.84|1921.34|1922.78|1922.48|1920.44|1920.07|1129
1647967500000|2022-03-22 16:45:00|1921.85|1921.35|1920.29|1919.79|1922.07|1921.67|1919.98|1919.62|951
1647967800000|2022-03-22 16:50:00|1920.2|1919.9|1920.93|1920.43|1921.3|1920.85|1919.91|1919.56|889
1647968100000|2022-03-22 16:55:00|1920.94|1920.44|1920.35|1919.85|1921.01|1920.59|1919.96|1919.57|807
1647968400000|2022-03-22 17:00:00|1920.34|1919.84|1920.69|1920.39|1920.99|1920.61|1919.92|1919.54|791
1647968700000|2022-03-22 17:05:00|1920.68|1920.38|1918.98|1918.48|1921.4|1921.02|1918.91|1918.47|848
1647969000000|2022-03-22 17:10:00|1918.88|1918.38|1919.55|1919.25|1920.37|1919.95|1918.57|1918.24|990
1647969300000|2022-03-22 17:15:00|1919.58|1919.28|1920.84|1920.34|1921.38|1920.95|1919.58|1919.28|795
1647969600000|2022-03-22 17:20:00|1920.86|1920.36|1921.42|1921.12|1921.83|1921.43|1919.98|1919.55|787
1647969900000|2022-03-22 17:25:00|1921.4|1921.1|1921.59|1921.29|1923.04|1922.63|1921.4|1921.05|1030
1647970200000|2022-03-22 17:30:00|1921.42|1921.12|1923.3|1923|1923.47|1923.1|1921.12|1920.62|1003
1647970500000|2022-03-22 17:35:00|1923.31|1923.01|1922.57|1922.07|1923.76|1923.31|1922.27|1921.86|791
1647970800000|2022-03-22 17:40:00|1922.61|1922.11|1921.63|1921.13|1922.77|1922.36|1921.58|1921.1|749
1647971100000|2022-03-22 17:45:00|1921.64|1921.14|1923.35|1923.05|1923.51|1923.16|1921.47|1921.04|704
1647971400000|2022-03-22 17:50:00|1923.32|1923.02|1922.59|1922.29|1923.47|1923.08|1922.41|1922.01|664
1647971700000|2022-03-22 17:55:00|1922.58|1922.28|1920.77|1920.27|1922.86|1922.43|1920.56|1920.24|731
1647972000000|2022-03-22 18:00:00|1920.78|1920.28|1922.36|1921.86|1922.54|1922.16|1920.31|1919.94|786
1647972300000|2022-03-22 18:05:00|1922.39|1921.89|1922.32|1922.02|1923.33|1922.95|1922.01|1921.6|668
1647972600000|2022-03-22 18:10:00|1922.29|1921.99|1921.93|1921.43|1922.67|1922.23|1921.72|1921.24|605
1647972900000|2022-03-22 18:15:00|1921.94|1921.44|1922.05|1921.75|1922.41|1921.97|1921.7|1921.32|673
1647973200000|2022-03-22 18:20:00|1922.02|1921.72|1921.38|1920.88|1922.1|1921.73|1921.28|1920.81|629
1647973500000|2022-03-22 18:25:00|1921.39|1920.89|1923.02|1922.72|1923.11|1922.72|1920.84|1920.34|824
1647973800000|2022-03-22 18:30:00|1923.03|1922.73|1924.03|1923.53|1925.2|1924.82|1922.85|1922.45|917
1647974100000|2022-03-22 18:35:00|1924|1923.5|1923.75|1923.25|1924.15|1923.75|1923.07|1922.61|782
1647974400000|2022-03-22 18:40:00|1923.74|1923.24|1923.75|1923.25|1924|1923.62|1923.24|1922.82|608
1647974700000|2022-03-22 18:45:00|1923.73|1923.23|1924.71|1924.21|1925|1924.6|1923.41|1923.01|766
1647975000000|2022-03-22 18:50:00|1924.72|1924.22|1924.39|1923.89|1924.74|1924.27|1923.96|1923.48|686
1647975300000|2022-03-22 18:55:00|1924.38|1923.88|1923.3|1922.8|1924.62|1924.2|1923.29|1922.79|839
1647975600000|2022-03-22 19:00:00|1923.24|1922.74|1922.63|1922.33|1923.71|1923.29|1921.73|1921.27|832
1647975900000|2022-03-22 19:05:00|1922.6|1922.3|1922.3|1921.8|1922.88|1922.53|1921.98|1921.57|591
1647976200000|2022-03-22 19:10:00|1922.28|1921.78|1922.89|1922.39|1923.35|1922.96|1922.17|1921.78|662
1647976500000|2022-03-22 19:15:00|1922.84|1922.34|1922.3|1922|1922.85|1922.42|1921.74|1921.43|735
1647976800000|2022-03-22 19:20:00|1922.34|1922.04|1923.02|1922.52|1923.16|1922.76|1922.17|1921.8|799
1647977100000|2022-03-22 19:25:00|1922.8|1922.5|1922.55|1922.05|1923.18|1922.8|1922.31|1921.81|683
1647977400000|2022-03-22 19:30:00|1922.59|1922.09|1922.88|1922.58|1923.31|1922.82|1921.6|1921.18|791
1647977700000|2022-03-22 19:35:00|1922.95|1922.65|1922.77|1922.47|1923.37|1923.02|1922.59|1922.22|790
1647978000000|2022-03-22 19:40:00|1922.78|1922.48|1922.36|1922.06|1922.97|1922.59|1922.04|1921.66|696
1647978300000|2022-03-22 19:45:00|1922.41|1922.11|1921.81|1921.31|1922.48|1922.18|1920.96|1920.47|774
1647978600000|2022-03-22 19:50:00|1921.8|1921.3|1921.51|1921.21|1922.37|1922.01|1921.4|1920.98|883
1647978900000|2022-03-22 19:55:00|1921.47|1921.17|1921.91|1921.61|1922.61|1922.19|1921.4|1921.03|819
1647979200000|2022-03-22 20:00:00|1921.93|1921.63|1922.26|1921.96|1922.61|1922.11|1921.39|1921.01|438
1647979500000|2022-03-22 20:05:00|1922.28|1921.98|1921.38|1921.08|1922.35|1921.99|1921.38|1921.04|346
1647979800000|2022-03-22 20:10:00|1921.39|1921.09|1921.06|1920.56|1921.74|1921.41|1920.76|1920.39|337
1647980100000|2022-03-22 20:15:00|1921.02|1920.72|1921.11|1920.61|1921.62|1921.17|1920.99|1920.6|237
1647980400000|2022-03-22 20:20:00|1921.14|1920.64|1920.93|1920.43|1921.15|1920.77|1920.76|1920.39|175
1647980700000|2022-03-22 20:25:00|1920.94|1920.44|1921.1|1920.6|1921.46|1921|1920.85|1920.44|184
1647981000000|2022-03-22 20:30:00|1921.09|1920.59|1921.47|1920.97|1921.76|1921.37|1920.95|1920.55|185
1647981300000|2022-03-22 20:35:00|1921.48|1920.98|1921.42|1920.92|1921.66|1921.16|1921.01|1920.51|241
1647981600000|2022-03-22 20:40:00|1921.47|1920.97|1921.45|1920.95|1921.66|1921.16|1921.14|1920.64|178
1647981900000|2022-03-22 20:45:00|1921.41|1920.91|1921.43|1920.93|1921.72|1921.3|1920.98|1920.48|302
1647982200000|2022-03-22 20:50:00|1921.42|1920.92|1921.81|1921.31|1922.09|1921.59|1921.15|1920.65|222
1647982500000|2022-03-22 20:55:00|1921.8|1921.3|1921.93|1921.43|1922.9|1921.46|1921.01|1920.32|293
1647986400000|2022-03-22 22:00:00|1921.81|1921.31|1922.11|1921.61|1924.54|1921.98|1921.66|1918.81|94
1647986700000|2022-03-22 22:05:00|1922.09|1921.59|1922.11|1921.61|1922.33|1921.83|1921.81|1921.31|202
1647987000000|2022-03-22 22:10:00|1922.13|1921.63|1921.44|1920.94|1922.16|1921.66|1921.24|1920.79|157
1647987300000|2022-03-22 22:15:00|1921.46|1920.96|1921.25|1920.75|1921.49|1920.99|1920.99|1920.49|144
1647987600000|2022-03-22 22:20:00|1921.18|1920.68|1920.91|1920.41|1921.18|1920.68|1920.69|1920.19|141
1647987900000|2022-03-22 22:25:00|1920.9|1920.4|1920.74|1920.24|1920.93|1920.43|1920.48|1919.98|163
1647988200000|2022-03-22 22:30:00|1920.75|1920.25|1921.48|1920.98|1921.51|1921.01|1920.6|1920.1|176
1647988500000|2022-03-22 22:35:00|1921.54|1921.04|1921.81|1921.31|1921.88|1921.38|1921.39|1920.89|192
1647988800000|2022-03-22 22:40:00|1921.8|1921.3|1922.1|1921.6|1922.16|1921.72|1921.75|1921.25|183
1647989100000|2022-03-22 22:45:00|1922.11|1921.61|1922.05|1921.55|1922.42|1921.92|1921.95|1921.49|198
1647989400000|2022-03-22 22:50:00|1922.03|1921.53|1922.03|1921.53|1922.23|1921.77|1921.54|1921.15|167
1647989700000|2022-03-22 22:55:00|1922.05|1921.55|1920.88|1920.58|1922.05|1921.55|1920.21|1919.8|371
1647990000000|2022-03-22 23:00:00|1920.9|1920.6|1920.43|1919.93|1921.23|1920.75|1920.4|1919.9|265
1647990300000|2022-03-22 23:05:00|1920.41|1919.91|1920.13|1919.63|1920.86|1920.41|1919.82|1919.52|303
1647990600000|2022-03-22 23:10:00|1920.12|1919.62|1920.7|1920.2|1920.99|1920.49|1920.1|1919.6|250
1647990900000|2022-03-22 23:15:00|1920.75|1920.25|1920.95|1920.45|1921.3|1920.8|1920.65|1920.15|207
1647991200000|2022-03-22 23:20:00|1920.93|1920.43|1921.33|1920.83|1921.44|1921.1|1920.66|1920.16|255
1647991500000|2022-03-22 23:25:00|1921.32|1920.82|1922|1921.5|1922.15|1921.75|1921.11|1920.65|233
1647991800000|2022-03-22 23:30:00|1922.02|1921.52|1921.47|1920.97|1922.02|1921.53|1921.32|1920.82|180
1647992100000|2022-03-22 23:35:00|1921.51|1921.01|1921.45|1920.95|1922.03|1921.56|1921.3|1920.83|221
1647992400000|2022-03-22 23:40:00|1921.44|1920.94|1921.46|1920.96|1921.87|1921.45|1921.41|1920.91|210
1647992700000|2022-03-22 23:45:00|1921.47|1920.97|1921.28|1920.78|1922.36|1921.91|1920.81|1920.41|377
1647993000000|2022-03-22 23:50:00|1921.26|1920.76|1921.72|1921.22|1921.79|1921.29|1920.99|1920.56|278
1647993300000|2022-03-22 23:55:00|1921.73|1921.23|1919.99|1919.49|1921.8|1921.3|1919.66|1919.22|623
1647993600000|2022-03-23 00:00:00|1919.95|1919.45|1919.81|1919.31|1920.19|1919.8|1919.39|1919.02|561
1647993900000|2022-03-23 00:05:00|1919.82|1919.32|1920.5|1920|1920.61|1920.17|1919.56|1919.19|307
1647994200000|2022-03-23 00:10:00|1920.39|1920.09|1919.84|1919.34|1920.61|1920.19|1919.72|1919.33|308
1647994500000|2022-03-23 00:15:00|1919.83|1919.33|1919.61|1919.31|1920.34|1919.9|1919.25|1918.86|430
1647994800000|2022-03-23 00:20:00|1919.6|1919.3|1918.24|1917.94|1919.99|1919.57|1917.72|1917.36|569
1647995100000|2022-03-23 00:25:00|1918.34|1917.84|1918.1|1917.6|1918.43|1918.02|1917.81|1917.41|578
1647995400000|2022-03-23 00:30:00|1918.08|1917.58|1918.24|1917.74|1919.23|1918.8|1917.8|1917.45|709
1647995700000|2022-03-23 00:35:00|1917.98|1917.68|1917.11|1916.61|1918.2|1917.72|1916.95|1916.6|564
1647996000000|2022-03-23 00:40:00|1917.15|1916.65|1916.3|1916|1917.31|1916.88|1916.1|1915.71|551
1647996300000|2022-03-23 00:45:00|1916.25|1915.95|1916.46|1915.96|1916.89|1916.54|1915.75|1915.33|615
1647996600000|2022-03-23 00:50:00|1916.47|1915.97|1917.91|1917.41|1918.3|1917.9|1916.28|1915.88|986
1647996900000|2022-03-23 00:55:00|1917.9|1917.4|1918.16|1917.86|1918.34|1917.95|1917.57|1917.14|711
1647997200000|2022-03-23 01:00:00|1918.14|1917.84|1920.4|1919.9|1922|1921.66|1917.26|1916.83|1124
1647997500000|2022-03-23 01:05:00|1920.45|1919.95|1918.99|1918.49|1920.49|1920.1|1918.82|1918.4|815
1647997800000|2022-03-23 01:10:00|1918.98|1918.48|1919.24|1918.94|1919.58|1919.14|1918.63|1918.24|696
1647998100000|2022-03-23 01:15:00|1919.26|1918.96|1918.66|1918.16|1919.4|1919.04|1918.44|1918.04|658
1647998400000|2022-03-23 01:20:00|1918.55|1918.05|1918.77|1918.27|1919.18|1918.68|1918.49|1918.01|500
1647998700000|2022-03-23 01:25:00|1918.76|1918.26|1919.11|1918.81|1919.88|1919.49|1918.76|1918.26|557
1647999000000|2022-03-23 01:30:00|1919.14|1918.84|1920.51|1920.21|1920.63|1920.21|1918.7|1918.35|615
1647999300000|2022-03-23 01:35:00|1920.61|1920.11|1920.07|1919.57|1920.81|1920.37|1919.92|1919.52|651
1647999600000|2022-03-23 01:40:00|1920.06|1919.56|1920.77|1920.47|1920.87|1920.51|1919.44|1919.04|575
1647999900000|2022-03-23 01:45:00|1920.76|1920.46|1920.95|1920.65|1921.11|1920.74|1920.32|1919.96|581
1648000200000|2022-03-23 01:50:00|1920.9|1920.6|1921.22|1920.72|1921.7|1921.29|1920.8|1920.32|510
1648000500000|2022-03-23 01:55:00|1921.2|1920.7|1920.58|1920.08|1921.43|1921.04|1920.18|1919.8|594
1648000800000|2022-03-23 02:00:00|1920.59|1920.09|1920.92|1920.42|1921.12|1920.71|1920|1919.6|487
1648001100000|2022-03-23 02:05:00|1920.84|1920.34|1922.59|1922.09|1922.71|1922.4|1920.76|1920.26|632
1648001400000|2022-03-23 02:10:00|1922.62|1922.12|1922.84|1922.34|1922.84|1922.45|1922.09|1921.79|596
1648001700000|2022-03-23 02:15:00|1922.8|1922.3|1922.99|1922.49|1923.06|1922.58|1922.34|1921.96|475
1648002000000|2022-03-23 02:20:00|1923.01|1922.51|1922.42|1921.92|1923.42|1923.02|1921.98|1921.63|731
1648002300000|2022-03-23 02:25:00|1922.43|1921.93|1922.43|1921.93|1922.59|1922.17|1921.89|1921.49|440
1648002600000|2022-03-23 02:30:00|1922.42|1921.92|1923.46|1922.96|1923.99|1923.58|1922.31|1921.92|635
1648002900000|2022-03-23 02:35:00|1923.47|1922.97|1923.79|1923.29|1923.8|1923.4|1923.17|1922.78|556
1648003200000|2022-03-23 02:40:00|1923.75|1923.25|1923.68|1923.18|1923.9|1923.51|1923.31|1922.93|485
1648003500000|2022-03-23 02:45:00|1923.69|1923.19|1924.12|1923.62|1924.32|1924.02|1923.18|1922.8|525
1648003800000|2022-03-23 02:50:00|1924.13|1923.63|1924.3|1923.8|1924.4|1923.98|1923.85|1923.46|453
1648004100000|2022-03-23 02:55:00|1924.19|1923.89|1923.47|1923.17|1924.36|1923.99|1923.1|1922.67|587
1648004400000|2022-03-23 03:00:00|1923.38|1923.08|1923.73|1923.23|1924.24|1923.86|1923.32|1922.92|416
1648004700000|2022-03-23 03:05:00|1923.8|1923.3|1924|1923.5|1924.4|1924.02|1923.54|1923.18|412
1648005000000|2022-03-23 03:10:00|1923.97|1923.47|1924.24|1923.74|1924.68|1924.32|1923.52|1923.22|422
1648005300000|2022-03-23 03:15:00|1924.27|1923.77|1924.33|1923.83|1924.52|1924.14|1923.92|1923.51|423
1648005600000|2022-03-23 03:20:00|1924.35|1923.85|1924.28|1923.78|1924.72|1924.36|1924.01|1923.67|523
1648005900000|2022-03-23 03:25:00|1924.27|1923.77|1923.41|1923.11|1924.39|1923.94|1923.34|1922.97|457
1648006200000|2022-03-23 03:30:00|1923.4|1923.1|1923.27|1922.77|1923.53|1923.12|1922.62|1922.21|411
1648006500000|2022-03-23 03:35:00|1923.26|1922.76|1922.8|1922.3|1923.42|1923.01|1922.56|1922.16|339
1648006800000|2022-03-23 03:40:00|1922.79|1922.29|1923.07|1922.57|1923.36|1922.92|1922.67|1922.25|362
1648007100000|2022-03-23 03:45:00|1923.08|1922.58|1922.79|1922.29|1923.09|1922.71|1922.51|1922.14|258
1648007400000|2022-03-23 03:50:00|1922.77|1922.27|1922.23|1921.73|1922.79|1922.29|1921.92|1921.52|322
1648007700000|2022-03-23 03:55:00|1922.22|1921.72|1922.05|1921.75|1922.24|1921.84|1921.7|1921.3|287
1648008000000|2022-03-23 04:00:00|1922.15|1921.65|1922.52|1922.22|1922.74|1922.34|1921.97|1921.62|288
1648008300000|2022-03-23 04:05:00|1922.51|1922.21|1921.99|1921.69|1922.63|1922.24|1921.79|1921.4|296
1648008600000|2022-03-23 04:10:00|1921.98|1921.68|1921.93|1921.43|1922.18|1921.83|1921.69|1921.25|297
1648008900000|2022-03-23 04:15:00|1921.84|1921.54|1922.26|1921.96|1922.61|1922.24|1921.48|1921.08|413
1648009200000|2022-03-23 04:20:00|1922.36|1921.86|1922.29|1921.79|1922.71|1922.31|1922.09|1921.67|276
1648009500000|2022-03-23 04:25:00|1922.28|1921.78|1922.13|1921.63|1922.41|1922.02|1921.95|1921.55|212
1648009800000|2022-03-23 04:30:00|1922.16|1921.66|1922.31|1921.81|1922.77|1922.34|1922.11|1921.64|278
1648010100000|2022-03-23 04:35:00|1922.29|1921.79|1922.54|1922.04|1922.59|1922.21|1922.1|1921.69|186
1648010400000|2022-03-23 04:40:00|1922.55|1922.05|1922.56|1922.26|1922.67|1922.26|1921.9|1921.5|329
1648010700000|2022-03-23 04:45:00|1922.61|1922.11|1922.12|1921.62|1922.63|1922.31|1921.98|1921.53|294
1648011000000|2022-03-23 04:50:00|1922.01|1921.71|1922.33|1921.83|1922.59|1922.2|1922.01|1921.71|204
1648011300000|2022-03-23 04:55:00|1922.34|1921.84|1922.63|1922.13|1922.76|1922.37|1922.18|1921.79|281
1648011600000|2022-03-23 05:00:00|1922.62|1922.12|1921.71|1921.21|1922.73|1922.27|1921.59|1921.19|381
1648011900000|2022-03-23 05:05:00|1921.7|1921.2|1921.21|1920.71|1921.72|1921.3|1920.84|1920.48|374
1648012200000|2022-03-23 05:10:00|1921.22|1920.72|1921.19|1920.69|1921.53|1921.1|1920.95|1920.57|317
1648012500000|2022-03-23 05:15:00|1921.2|1920.7|1921.13|1920.83|1921.49|1921.16|1921.04|1920.61|283
1648012800000|2022-03-23 05:20:00|1921.14|1920.84|1921.33|1920.83|1921.36|1920.98|1920.56|1920.19|293
1648013100000|2022-03-23 05:25:00|1921.31|1920.81|1921.49|1920.99|1921.71|1921.34|1921.04|1920.63|360
1648013400000|2022-03-23 05:30:00|1921.51|1921.01|1920.64|1920.34|1921.53|1921.2|1920.4|1920.02|680
1648013700000|2022-03-23 05:35:00|1920.56|1920.26|1921.65|1921.35|1921.99|1921.56|1920.3|1919.98|556
1648014000000|2022-03-23 05:40:00|1921.66|1921.36|1921.21|1920.91|1921.86|1921.51|1920.94|1920.6|433
1648014300000|2022-03-23 05:45:00|1921.23|1920.93|1921.67|1921.17|1921.79|1921.36|1921.08|1920.67|516
1648014600000|2022-03-23 05:50:00|1921.6|1921.3|1921.44|1921.14|1922.04|1921.69|1921.24|1920.84|336
1648014900000|2022-03-23 05:55:00|1921.58|1921.08|1921.9|1921.4|1921.9|1921.54|1920.86|1920.49|568
1648015200000|2022-03-23 06:00:00|1921.89|1921.39|1919.48|1919.18|1921.89|1921.39|1919.45|1919.12|583
1648015500000|2022-03-23 06:05:00|1919.47|1919.17|1919.53|1919.03|1920.07|1919.7|1919.42|1919.03|531
1648015800000|2022-03-23 06:10:00|1919.52|1919.02|1918.39|1917.89|1919.84|1919.46|1918.24|1917.77|688
1648016100000|2022-03-23 06:15:00|1918.3|1918|1918.7|1918.4|1919.1|1918.67|1918.29|1917.98|441
1648016400000|2022-03-23 06:20:00|1918.71|1918.41|1919.13|1918.83|1919.25|1918.88|1918.21|1917.84|451
1648016700000|2022-03-23 06:25:00|1919.17|1918.87|1918.75|1918.25|1919.26|1918.89|1918.58|1918.14|469
1648017000000|2022-03-23 06:30:00|1918.74|1918.24|1918.03|1917.73|1918.99|1918.57|1917.89|1917.48|533
1648017300000|2022-03-23 06:35:00|1918.04|1917.74|1918.14|1917.64|1918.56|1918.16|1917.7|1917.36|478
1648017600000|2022-03-23 06:40:00|1918.11|1917.61|1918.2|1917.9|1918.72|1918.31|1917.74|1917.36|496
1648017900000|2022-03-23 06:45:00|1918.3|1917.8|1917.4|1917.1|1918.49|1918.09|1917.31|1916.97|503
1648018200000|2022-03-23 06:50:00|1917.37|1917.07|1917.93|1917.63|1918.03|1917.63|1917.11|1916.8|387
1648018500000|2022-03-23 06:55:00|1917.94|1917.64|1918.03|1917.53|1919.21|1918.81|1917.75|1917.36|662
1648018800000|2022-03-23 07:00:00|1917.89|1917.39|1918.6|1918.1|1919.6|1919.19|1917.89|1917.39|755
1648019100000|2022-03-23 07:05:00|1918.57|1918.07|1918.15|1917.85|1918.58|1918.14|1917.65|1917.25|732
1648019400000|2022-03-23 07:10:00|1918.13|1917.83|1918.12|1917.62|1918.56|1918.06|1917.79|1917.39|695
1648019700000|2022-03-23 07:15:00|1918.08|1917.58|1919.26|1918.76|1919.33|1918.88|1918.08|1917.58|624
1648020000000|2022-03-23 07:20:00|1919.29|1918.79|1919.03|1918.53|1919.56|1919.08|1918.72|1918.35|550
1648020300000|2022-03-23 07:25:00|1919.02|1918.52|1919.54|1919.04|1919.73|1919.33|1918.8|1918.39|520
1648020600000|2022-03-23 07:30:00|1919.53|1919.03|1919.93|1919.43|1920.09|1919.72|1918.93|1918.48|683
1648020900000|2022-03-23 07:35:00|1920.01|1919.51|1920.27|1919.77|1920.56|1920.23|1919.83|1919.33|656
1648021200000|2022-03-23 07:40:00|1920.16|1919.86|1920.36|1919.86|1920.51|1920.01|1919.87|1919.4|603
1648021500000|2022-03-23 07:45:00|1920.35|1919.85|1919.93|1919.43|1920.57|1920.22|1919.63|1919.21|612
1648021800000|2022-03-23 07:50:00|1919.92|1919.42|1920.18|1919.68|1920.45|1920.07|1919.3|1918.9|536
1648022100000|2022-03-23 07:55:00|1920.17|1919.67|1920.94|1920.44|1921.08|1920.71|1919.97|1919.58|546
1648022400000|2022-03-23 08:00:00|1920.85|1920.55|1921.82|1921.32|1922.01|1921.51|1920.66|1920.27|881
1648022700000|2022-03-23 08:05:00|1921.81|1921.31|1922.02|1921.72|1922.58|1922.25|1921.57|1921.15|886
1648023000000|2022-03-23 08:10:00|1922.08|1921.78|1922.3|1921.8|1923.26|1922.94|1921.94|1921.53|789
1648023300000|2022-03-23 08:15:00|1922.32|1921.82|1922.07|1921.77|1922.67|1922.29|1921.51|1921.2|874
1648023600000|2022-03-23 08:20:00|1922.16|1921.66|1922.42|1921.92|1924.32|1923.9|1922.06|1921.65|932
1648023900000|2022-03-23 08:25:00|1922.5|1922|1921.23|1920.93|1922.68|1922.31|1920.89|1920.46|894
1648024200000|2022-03-23 08:30:00|1921.24|1920.94|1921.98|1921.68|1922.7|1922.28|1920.56|1920.17|777
1648024500000|2022-03-23 08:35:00|1922.09|1921.59|1923.33|1922.83|1923.42|1923.03|1921.74|1921.34|602
1648024800000|2022-03-23 08:40:00|1923.36|1922.86|1924.76|1924.26|1925.05|1924.63|1923.32|1922.83|842
1648025100000|2022-03-23 08:45:00|1924.75|1924.25|1923.34|1923.04|1925.22|1924.83|1923.33|1923.03|709
1648025400000|2022-03-23 08:50:00|1923.37|1923.07|1923.63|1923.33|1924.49|1924.19|1922.69|1922.29|826
1648025700000|2022-03-23 08:55:00|1923.57|1923.27|1926.05|1925.75|1926.65|1926.27|1923.24|1922.86|854
1648026000000|2022-03-23 09:00:00|1926.06|1925.76|1927.17|1926.67|1927.51|1927.16|1926.01|1925.7|873
1648026300000|2022-03-23 09:05:00|1927.18|1926.68|1927.35|1926.85|1927.52|1927.12|1926.15|1925.75|624
1648026600000|2022-03-23 09:10:00|1927.34|1926.84|1926.92|1926.62|1927.4|1926.94|1926.53|1926.14|490
1648026900000|2022-03-23 09:15:00|1926.89|1926.59|1927.18|1926.88|1927.37|1927.07|1926.57|1926.19|509
1648027200000|2022-03-23 09:20:00|1927.3|1926.8|1927.24|1926.94|1927.35|1927.05|1927.08|1926.75|324
1648027500000|2022-03-23 09:25:00|1927.25|1926.95|1927.61|1927.31|1927.94|1927.61|1926.86|1926.56|537
1648027800000|2022-03-23 09:30:00|1927.74|1927.24|1928.84|1928.54|1929.39|1929.05|1927.6|1927.17|767
1648028100000|2022-03-23 09:35:00|1928.8|1928.5|1929.35|1929.05|1930.08|1929.74|1928.78|1928.39|853
1648028400000|2022-03-23 09:40:00|1929.34|1929.04|1930.27|1929.97|1931.46|1931.16|1929.28|1928.88|872
1648028700000|2022-03-23 09:45:00|1930.28|1929.98|1930.23|1929.73|1930.92|1930.46|1929.9|1929.6|769
1648029000000|2022-03-23 09:50:00|1930.22|1929.72|1930.15|1929.85|1930.33|1929.95|1929.02|1928.63|784
1648029300000|2022-03-23 09:55:00|1930.13|1929.83|1929.56|1929.26|1930.48|1930.06|1928.84|1928.44|820
1648029600000|2022-03-23 10:00:00|1929.55|1929.25|1931.94|1931.44|1932.13|1931.7|1929.55|1929.25|1046
1648029900000|2022-03-23 10:05:00|1931.93|1931.43|1931.2|1930.9|1932.06|1931.64|1930.78|1930.39|736
1648030200000|2022-03-23 10:10:00|1931.19|1930.89|1932.33|1931.83|1932.33|1931.98|1930.38|1929.97|663
1648030500000|2022-03-23 10:15:00|1932.32|1931.82|1932.31|1931.81|1932.58|1932.22|1931.78|1931.35|709
1648030800000|2022-03-23 10:20:00|1932.32|1931.82|1932.55|1932.25|1933.58|1933.28|1932.1|1931.7|823
1648031100000|2022-03-23 10:25:00|1932.68|1932.18|1932.3|1931.8|1932.68|1932.18|1931.71|1931.27|684
1648031400000|2022-03-23 10:30:00|1932.32|1931.82|1931.14|1930.64|1932.83|1932.4|1930.69|1930.38|846
1648031700000|2022-03-23 10:35:00|1931.11|1930.61|1932.48|1931.98|1932.49|1932.04|1930.71|1930.31|841
1648032000000|2022-03-23 10:40:00|1932.47|1931.97|1933.42|1933.12|1933.86|1933.5|1932.06|1931.76|864
1648032300000|2022-03-23 10:45:00|1933.56|1933.26|1933.64|1933.34|1934.01|1933.63|1933.42|1932.99|671
1648032600000|2022-03-23 10:50:00|1933.69|1933.39|1932.85|1932.35|1933.71|1933.39|1932.25|1931.78|805
1648032900000|2022-03-23 10:55:00|1932.81|1932.31|1933.45|1933.15|1933.71|1933.3|1932.03|1931.58|899
1648033200000|2022-03-23 11:00:00|1933.46|1933.16|1934.02|1933.52|1934.62|1934.25|1932.95|1932.6|694
1648033500000|2022-03-23 11:05:00|1933.92|1933.62|1934.24|1933.74|1934.6|1934.21|1933.27|1932.94|739
1648033800000|2022-03-23 11:10:00|1934.21|1933.71|1932.67|1932.37|1935.21|1934.91|1932.64|1932.23|1029
1648034100000|2022-03-23 11:15:00|1932.64|1932.34|1933.21|1932.91|1933.51|1933.19|1932.64|1932.31|929
1648034400000|2022-03-23 11:20:00|1933.19|1932.89|1931.79|1931.29|1933.38|1932.99|1930.99|1930.69|1044
1648034700000|2022-03-23 11:25:00|1931.8|1931.3|1928.77|1928.27|1931.82|1931.32|1928.09|1927.65|1347
1648035000000|2022-03-23 11:30:00|1928.73|1928.43|1930.43|1929.93|1930.92|1930.47|1928.4|1928|1025
1648035300000|2022-03-23 11:35:00|1930.4|1929.9|1929.84|1929.34|1930.5|1930.11|1929.36|1928.96|832
1648035600000|2022-03-23 11:40:00|1929.78|1929.28|1931.47|1930.97|1931.55|1931.18|1929.25|1928.87|888
1648035900000|2022-03-23 11:45:00|1931.5|1931|1929.72|1929.22|1931.51|1931.04|1929.19|1928.87|819
1648036200000|2022-03-23 11:50:00|1929.73|1929.23|1930.85|1930.55|1931.38|1931|1929.23|1928.83|778
1648036500000|2022-03-23 11:55:00|1930.83|1930.53|1930.79|1930.49|1931.72|1931.31|1930.65|1930.24|805
1648036800000|2022-03-23 12:00:00|1930.76|1930.46|1929.34|1928.84|1931.09|1930.79|1928.53|1928.18|1002
1648037100000|2022-03-23 12:05:00|1929.22|1928.92|1929.36|1928.86|1930.37|1929.98|1929.22|1928.84|790
1648037400000|2022-03-23 12:10:00|1929.38|1928.88|1928.38|1927.88|1929.87|1929.46|1928.02|1927.7|934
1648037700000|2022-03-23 12:15:00|1928.37|1927.87|1929.59|1929.29|1930.77|1930.39|1928.28|1927.87|996
1648038000000|2022-03-23 12:20:00|1929.62|1929.32|1925.81|1925.51|1929.99|1929.69|1925.16|1924.85|1319
1648038300000|2022-03-23 12:25:00|1925.62|1925.32|1926.81|1926.51|1927.93|1927.55|1925.55|1925.24|994
1648038600000|2022-03-23 12:30:00|1926.74|1926.44|1927.93|1927.63|1928.71|1928.3|1926.68|1926.38|1166
1648038900000|2022-03-23 12:35:00|1927.95|1927.65|1927.27|1926.77|1928.05|1927.66|1925.96|1925.65|1010
1648039200000|2022-03-23 12:40:00|1926.97|1926.67|1926.92|1926.42|1927.16|1926.85|1926.1|1925.8|859
1648039500000|2022-03-23 12:45:00|1926.72|1926.43|1927.53|1927.03|1928.66|1928.3|1926.7|1926.4|1060
1648039800000|2022-03-23 12:50:00|1927.52|1927.02|1927.99|1927.69|1928.26|1927.91|1926.75|1926.41|1090
1648040100000|2022-03-23 12:55:00|1928.02|1927.72|1929.13|1928.83|1929.3|1928.83|1927.2|1926.9|1016
1648040400000|2022-03-23 13:00:00|1929.15|1928.85|1932.3|1932|1932.65|1932.35|1928.52|1928.11|1207
1648040700000|2022-03-23 13:05:00|1932.4|1931.9|1931.74|1931.24|1932.91|1932.51|1931.22|1930.91|1089
1648041000000|2022-03-23 13:10:00|1931.76|1931.26|1932.34|1932.04|1933.49|1933.1|1931.45|1931.15|1277
1648041300000|2022-03-23 13:15:00|1932.36|1932.06|1931.85|1931.55|1932.98|1932.62|1930.95|1930.65|1217
1648041600000|2022-03-23 13:20:00|1931.84|1931.54|1931.68|1931.18|1932.05|1931.68|1930.96|1930.65|1013
1648041900000|2022-03-23 13:25:00|1931.66|1931.16|1931.64|1931.34|1932.17|1931.87|1930.8|1930.5|982
1648042200000|2022-03-23 13:30:00|1931.61|1931.31|1932.63|1932.33|1933.49|1933.19|1931.54|1931.24|1333
1648042500000|2022-03-23 13:35:00|1932.6|1932.3|1932.53|1932.23|1933.88|1933.58|1931.74|1931.41|1249
1648042800000|2022-03-23 13:40:00|1932.51|1932.21|1934.24|1933.94|1935.42|1935.02|1931.81|1931.51|1443
1648043100000|2022-03-23 13:45:00|1934.29|1933.99|1933.05|1932.55|1935.09|1934.72|1932.92|1932.55|1119
1648043400000|2022-03-23 13:50:00|1932.96|1932.66|1935.06|1934.76|1935.18|1934.83|1932.88|1932.58|1115
1648043700000|2022-03-23 13:55:00|1935.07|1934.77|1935.52|1935.02|1935.98|1935.68|1934.39|1933.99|1269
1648044000000|2022-03-23 14:00:00|1935.53|1935.03|1935.55|1935.25|1937.02|1936.6|1935.19|1934.8|1358
1648044300000|2022-03-23 14:05:00|1935.6|1935.1|1933.91|1933.61|1935.84|1935.54|1933.4|1933.02|1211
1648044600000|2022-03-23 14:10:00|1933.94|1933.64|1932.45|1932.15|1934.04|1933.74|1932.05|1931.75|1133
1648044900000|2022-03-23 14:15:00|1932.44|1932.14|1929.29|1928.99|1932.46|1932.16|1929.28|1928.89|1238
1648045200000|2022-03-23 14:20:00|1929.28|1928.98|1930.89|1930.59|1931.53|1931.17|1928.9|1928.6|1269
1648045500000|2022-03-23 14:25:00|1930.9|1930.6|1930.77|1930.47|1931.29|1930.99|1929.75|1929.45|896
1648045800000|2022-03-23 14:30:00|1930.8|1930.5|1930.22|1929.92|1931.38|1931.07|1930.11|1929.73|1033
1648046100000|2022-03-23 14:35:00|1930.23|1929.93|1929.53|1929.03|1930.76|1930.4|1928.57|1928.26|1031
1648046400000|2022-03-23 14:40:00|1929.43|1929.13|1931.61|1931.31|1931.98|1931.64|1929.26|1928.96|1047
1648046700000|2022-03-23 14:45:00|1931.59|1931.29|1933.75|1933.45|1934.45|1934.15|1931.58|1931.28|897
1648047000000|2022-03-23 14:50:00|1933.77|1933.47|1932.76|1932.46|1933.87|1933.57|1932.33|1932.03|903
1648047300000|2022-03-23 14:55:00|1932.77|1932.47|1932.11|1931.81|1932.87|1932.51|1931.48|1931.18|912
1648047600000|2022-03-23 15:00:00|1932.12|1931.82|1931.22|1930.92|1932.76|1932.46|1930.9|1930.6|874
1648047900000|2022-03-23 15:05:00|1931.24|1930.94|1932.44|1932.14|1932.47|1932.17|1931.1|1930.74|893
1648048200000|2022-03-23 15:10:00|1932.46|1932.16|1932.31|1932.01|1932.83|1932.53|1932.02|1931.72|726
1648048500000|2022-03-23 15:15:00|1932.3|1932|1932.23|1931.93|1932.48|1932.12|1931.34|1931.02|692
1648048800000|2022-03-23 15:20:00|1932.19|1931.89|1931.44|1931.14|1932.31|1932.01|1931.29|1930.99|673
1648049100000|2022-03-23 15:25:00|1931.25|1930.95|1931.61|1931.31|1932|1931.7|1931.18|1930.83|660
1648049400000|2022-03-23 15:30:00|1931.62|1931.32|1931.44|1931.14|1932.39|1932.04|1931.16|1930.86|731
1648049700000|2022-03-23 15:35:00|1931.45|1931.15|1929.19|1928.89|1931.61|1931.22|1928.96|1928.61|905
1648050000000|2022-03-23 15:40:00|1929.17|1928.87|1926.38|1926.08|1929.25|1928.95|1926.09|1925.72|1144
1648050300000|2022-03-23 15:45:00|1926.46|1925.96|1928.25|1927.95|1928.26|1927.96|1926.08|1925.71|1069
1648050600000|2022-03-23 15:50:00|1928.26|1927.96|1929.78|1929.28|1930.48|1930.09|1928.14|1927.84|1105
1648050900000|2022-03-23 15:55:00|1929.76|1929.26|1929.65|1929.35|1929.78|1929.45|1928.61|1928.25|829
1648051200000|2022-03-23 16:00:00|1929.66|1929.36|1928.5|1928.2|1929.72|1929.42|1927.94|1927.58|979
1648051500000|2022-03-23 16:05:00|1928.61|1928.11|1928.74|1928.44|1929.18|1928.88|1928.42|1928.04|878
1648051800000|2022-03-23 16:10:00|1928.77|1928.47|1929.48|1928.98|1930.47|1930.17|1928.16|1927.79|860
1648052100000|2022-03-23 16:15:00|1929.49|1928.99|1931.98|1931.68|1932|1931.7|1929.43|1928.99|972
1648052400000|2022-03-23 16:20:00|1932|1931.7|1932.52|1932.22|1932.53|1932.23|1931.24|1930.94|699
1648052700000|2022-03-23 16:25:00|1932.53|1932.23|1933.31|1933.01|1933.56|1933.26|1932.05|1931.66|703
1648053000000|2022-03-23 16:30:00|1933.36|1933.06|1933.08|1932.78|1933.6|1933.28|1932.18|1931.8|778
1648053300000|2022-03-23 16:35:00|1933.15|1932.85|1933.81|1933.51|1934.33|1934.02|1933.12|1932.82|868
1648053600000|2022-03-23 16:40:00|1933.88|1933.38|1933.93|1933.63|1934.61|1934.27|1933.56|1933.26|717
1648053900000|2022-03-23 16:45:00|1933.91|1933.61|1935.2|1934.7|1935.49|1935.14|1933.82|1933.52|907
1648054200000|2022-03-23 16:50:00|1935.13|1934.83|1934.71|1934.41|1935.44|1935.05|1934.21|1933.91|846
1648054500000|2022-03-23 16:55:00|1934.69|1934.39|1935.67|1935.37|1935.8|1935.46|1934.16|1933.82|932
1648054800000|2022-03-23 17:00:00|1935.69|1935.39|1936.38|1935.88|1936.59|1936.23|1935.08|1934.77|1059
1648055100000|2022-03-23 17:05:00|1936.4|1936.1|1937.38|1936.88|1937.47|1937.17|1936.11|1935.75|1014
1648055400000|2022-03-23 17:10:00|1937.37|1936.87|1937.14|1936.84|1937.73|1937.43|1936.85|1936.55|988
1648055700000|2022-03-23 17:15:00|1937.15|1936.85|1935.58|1935.28|1937.26|1936.85|1935.06|1934.73|1240
1648056000000|2022-03-23 17:20:00|1935.56|1935.26|1936.62|1936.32|1936.77|1936.41|1935.24|1934.86|1021
1648056300000|2022-03-23 17:25:00|1936.6|1936.3|1937.49|1937.19|1937.53|1937.23|1936.28|1935.98|1019
1648056600000|2022-03-23 17:30:00|1937.39|1937.09|1936.76|1936.26|1937.39|1937.09|1935.49|1935.17|940
1648056900000|2022-03-23 17:35:00|1936.77|1936.27|1936.2|1935.7|1937.13|1936.74|1935.97|1935.58|719
1648057200000|2022-03-23 17:40:00|1936.21|1935.71|1936.49|1935.99|1936.89|1936.52|1936.11|1935.7|696
1648057500000|2022-03-23 17:45:00|1936.5|1936|1936.91|1936.61|1937.43|1937|1935.92|1935.52|799
1648057800000|2022-03-23 17:50:00|1936.9|1936.6|1937.34|1937.04|1937.93|1937.59|1936.43|1936.13|894
1648058100000|2022-03-23 17:55:00|1937.38|1937.08|1936.9|1936.6|1938.04|1937.74|1936.68|1936.37|789
1648058400000|2022-03-23 18:00:00|1936.89|1936.59|1937.92|1937.62|1938.15|1937.85|1936.86|1936.54|775
1648058700000|2022-03-23 18:05:00|1937.91|1937.61|1938.58|1938.28|1939.52|1939.02|1937.56|1937.14|910
1648059000000|2022-03-23 18:10:00|1938.6|1938.3|1938.9|1938.6|1939.2|1938.81|1938.18|1937.82|993
1648059300000|2022-03-23 18:15:00|1938.94|1938.64|1938.34|1938.04|1939.4|1939.02|1938.07|1937.7|788
1648059600000|2022-03-23 18:20:00|1938.36|1938.06|1938.45|1938.15|1938.86|1938.56|1938.07|1937.74|743
1648059900000|2022-03-23 18:25:00|1938.46|1938.16|1938.6|1938.3|1938.78|1938.46|1937.98|1937.63|706
1648060200000|2022-03-23 18:30:00|1938.59|1938.29|1939.07|1938.77|1939.15|1938.85|1938.5|1938.14|522
1648060500000|2022-03-23 18:35:00|1939.06|1938.76|1938.93|1938.63|1939.36|1939.05|1938.58|1938.23|678
1648060800000|2022-03-23 18:40:00|1938.9|1938.6|1938.56|1938.26|1939.47|1939.1|1938.54|1938.14|612
1648061100000|2022-03-23 18:45:00|1938.66|1938.16|1939.32|1939.02|1939.37|1939.07|1938.4|1938.09|742
1648061400000|2022-03-23 18:50:00|1939.4|1938.9|1939.56|1939.06|1940.29|1939.91|1939.16|1938.75|746
1648061700000|2022-03-23 18:55:00|1939.46|1939.16|1939.73|1939.43|1940.21|1939.91|1939.03|1938.73|803
1648062000000|2022-03-23 19:00:00|1939.67|1939.37|1938.94|1938.64|1940.05|1939.75|1938.82|1938.52|611
1648062300000|2022-03-23 19:05:00|1938.93|1938.63|1939.66|1939.36|1939.66|1939.36|1938.48|1938.18|518
1648062600000|2022-03-23 19:10:00|1939.67|1939.37|1939.9|1939.6|1939.95|1939.65|1939.28|1938.9|653
1648062900000|2022-03-23 19:15:00|1939.91|1939.61|1939.82|1939.52|1940.34|1939.98|1939.61|1939.23|549
1648063200000|2022-03-23 19:20:00|1939.83|1939.53|1941.69|1941.39|1942.43|1941.93|1939.44|1939.12|667
1648063500000|2022-03-23 19:25:00|1941.7|1941.4|1942.25|1941.95|1942.45|1942.15|1941.31|1940.96|758
1648063800000|2022-03-23 19:30:00|1942.27|1941.97|1943.34|1943.04|1943.43|1943.12|1941.96|1941.66|679
1648064100000|2022-03-23 19:35:00|1943.33|1943.03|1944.15|1943.85|1944.19|1943.89|1942.78|1942.43|947
1648064400000|2022-03-23 19:40:00|1944.17|1943.87|1944.6|1944.3|1945.38|1945.08|1943.79|1943.49|997
1648064700000|2022-03-23 19:45:00|1944.59|1944.29|1945.7|1945.4|1945.77|1945.47|1943.77|1943.46|978
1648065000000|2022-03-23 19:50:00|1945.67|1945.37|1947.24|1946.94|1947.44|1947.14|1945.67|1945.37|1083
1648065300000|2022-03-23 19:55:00|1947.12|1946.82|1946.93|1946.63|1948.59|1948.29|1946.43|1946.13|1224
1648065600000|2022-03-23 20:00:00|1946.87|1946.57|1946.08|1945.78|1947.17|1946.87|1945.81|1945.42|860
1648065900000|2022-03-23 20:05:00|1946.04|1945.74|1946.81|1946.51|1947.01|1946.7|1946.04|1945.74|641
1648066200000|2022-03-23 20:10:00|1946.79|1946.49|1946.99|1946.69|1947.21|1946.9|1946.57|1946.16|599
1648066500000|2022-03-23 20:15:00|1946.93|1946.63|1946.98|1946.68|1947.7|1947.37|1946.5|1946.13|574
1648066800000|2022-03-23 20:20:00|1946.96|1946.66|1946.52|1946.02|1947.05|1946.71|1946.38|1946.02|446
1648067100000|2022-03-23 20:25:00|1946.54|1946.24|1945.41|1945.11|1946.71|1946.35|1945.35|1944.97|521
1648067400000|2022-03-23 20:30:00|1945.42|1945.12|1945.83|1945.33|1945.89|1945.52|1945.33|1944.99|345
1648067700000|2022-03-23 20:35:00|1945.73|1945.43|1946.34|1945.84|1947.09|1946.67|1945.42|1945.12|533
1648068000000|2022-03-23 20:40:00|1946.27|1945.77|1945.91|1945.41|1946.49|1946.08|1945.72|1945.32|386
1648068300000|2022-03-23 20:45:00|1945.92|1945.42|1945.65|1945.35|1946.41|1945.99|1945.43|1945.07|417
1648068600000|2022-03-23 20:50:00|1945.62|1945.32|1945.11|1944.61|1945.78|1945.38|1944.45|1944.05|431
1648068900000|2022-03-23 20:55:00|1945.1|1944.6|1944|1943.5|1945.1|1944.6|1943.91|1943.41|320
1648072800000|2022-03-23 22:00:00|1943.89|1943.39|1944.93|1944.43|1945.02|1944.52|1943.72|1943.22|242
1648073100000|2022-03-23 22:05:00|1944.92|1944.42|1945.07|1944.77|1945.23|1944.83|1944.19|1943.69|298
1648073400000|2022-03-23 22:10:00|1945.18|1944.68|1945.24|1944.74|1945.57|1945.15|1944.93|1944.55|212
1648073700000|2022-03-23 22:15:00|1945.28|1944.78|1945.31|1944.81|1945.35|1944.85|1944.69|1944.22|249
1648074000000|2022-03-23 22:20:00|1945.28|1944.78|1944.99|1944.49|1945.32|1944.91|1944.6|1944.15|134
1648074300000|2022-03-23 22:25:00|1945.02|1944.52|1945.03|1944.53|1945.3|1944.84|1944.63|1944.13|186
1648074600000|2022-03-23 22:30:00|1945.04|1944.54|1944.8|1944.3|1945.06|1944.57|1944.49|1944.05|137
1648074900000|2022-03-23 22:35:00|1944.85|1944.35|1945.24|1944.74|1945.54|1945.19|1944.73|1944.23|213
1648075200000|2022-03-23 22:40:00|1945.16|1944.66|1945|1944.7|1945.21|1944.82|1944.78|1944.3|143
1648075500000|2022-03-23 22:45:00|1944.95|1944.65|1945.64|1945.14|1945.71|1945.21|1944.52|1944.12|155
1648075800000|2022-03-23 22:50:00|1945.63|1945.13|1945.47|1944.97|1945.68|1945.28|1945.11|1944.79|153
1648076100000|2022-03-23 22:55:00|1945.48|1944.98|1945.39|1944.89|1945.66|1945.16|1945.04|1944.55|185
1648076400000|2022-03-23 23:00:00|1945.4|1944.9|1946.1|1945.6|1946.37|1945.99|1945.22|1944.82|324
1648076700000|2022-03-23 23:05:00|1946.12|1945.62|1946.34|1945.84|1946.45|1946.08|1945.83|1945.47|251
1648077000000|2022-03-23 23:10:00|1946.32|1945.82|1945.78|1945.28|1946.51|1946.01|1945.72|1945.25|238
1648077300000|2022-03-23 23:15:00|1945.8|1945.3|1946.43|1945.93|1946.51|1946.1|1945.48|1945.05|262
1648077600000|2022-03-23 23:20:00|1946.46|1945.96|1946.66|1946.16|1946.8|1946.4|1946.35|1945.96|263
1648077900000|2022-03-23 23:25:00|1946.67|1946.17|1946.74|1946.24|1946.81|1946.46|1946.2|1945.9|168
1648078200000|2022-03-23 23:30:00|1946.72|1946.22|1946.96|1946.46|1947.2|1946.8|1946.61|1946.11|253
1648078500000|2022-03-23 23:35:00|1946.92|1946.42|1947.01|1946.51|1947.05|1946.6|1946.66|1946.21|175
1648078800000|2022-03-23 23:40:00|1946.96|1946.46|1946.71|1946.21|1947.16|1946.76|1946.42|1946.02|233
1648079100000|2022-03-23 23:45:00|1946.73|1946.23|1946.91|1946.41|1947.1|1946.6|1946.51|1946.01|283
1648079400000|2022-03-23 23:50:00|1946.92|1946.42|1945.94|1945.44|1947.26|1946.85|1945.93|1945.43|248
1648079700000|2022-03-23 23:55:00|1946|1945.5|1946.41|1945.91|1946.44|1945.94|1945.68|1945.22|280
1648080000000|2022-03-24 00:00:00|1946.33|1945.83|1946.22|1945.72|1946.49|1946.12|1945.75|1945.29|521
1648080300000|2022-03-24 00:05:00|1946.1|1945.8|1946.26|1945.96|1946.45|1946.03|1945.61|1945.23|497
1648080600000|2022-03-24 00:10:00|1946.29|1945.99|1945.86|1945.56|1946.44|1946.13|1945.68|1945.33|540
1648080900000|2022-03-24 00:15:00|1945.9|1945.6|1945.7|1945.4|1946.43|1946.13|1945.7|1945.33|341
1648081200000|2022-03-24 00:20:00|1945.73|1945.43|1947.07|1946.57|1947.12|1946.79|1945.73|1945.33|385
1648081500000|2022-03-24 00:25:00|1947.06|1946.56|1947.77|1947.47|1948.95|1948.45|1946.93|1946.53|595
1648081800000|2022-03-24 00:30:00|1947.75|1947.45|1948.52|1948.22|1948.78|1948.38|1947.37|1947.07|769
1648082100000|2022-03-24 00:35:00|1948.62|1948.12|1948.54|1948.04|1948.96|1948.49|1948.21|1947.84|471
1648082400000|2022-03-24 00:40:00|1948.55|1948.05|1948.25|1947.75|1948.85|1948.53|1948.03|1947.64|438
1648082700000|2022-03-24 00:45:00|1948.12|1947.82|1948.44|1947.94|1948.54|1948.16|1947.73|1947.34|500
1648083000000|2022-03-24 00:50:00|1948.46|1947.96|1947.16|1946.86|1948.73|1948.35|1947.03|1946.62|506
1648083300000|2022-03-24 00:55:00|1947.17|1946.87|1946.9|1946.4|1947.83|1947.44|1946.32|1945.88|734
1648083600000|2022-03-24 01:00:00|1946.91|1946.41|1948.18|1947.68|1948.68|1948.38|1946.44|1946.14|1062
1648083900000|2022-03-24 01:05:00|1948.19|1947.69|1946.83|1946.53|1948.6|1948.19|1946.38|1946|714
1648084200000|2022-03-24 01:10:00|1946.85|1946.55|1946.2|1945.9|1947.4|1947.02|1945.56|1945.19|629
1648084500000|2022-03-24 01:15:00|1946.32|1945.82|1944.93|1944.43|1946.42|1946.04|1944.64|1944.31|830
1648084800000|2022-03-24 01:20:00|1944.94|1944.44|1944.51|1944.01|1945.12|1944.69|1943.26|1942.93|892
1648085100000|2022-03-24 01:25:00|1944.5|1944|1944.12|1943.62|1944.89|1944.5|1943.51|1943.13|524
1648085400000|2022-03-24 01:30:00|1944.19|1943.69|1942.92|1942.42|1944.83|1944.53|1942.5|1942.2|759
1648085700000|2022-03-24 01:35:00|1942.91|1942.41|1943.05|1942.75|1944.1|1943.67|1942.75|1942.33|931
1648086000000|2022-03-24 01:40:00|1943.02|1942.72|1943.65|1943.15|1943.66|1943.16|1942.52|1942.13|832
1648086300000|2022-03-24 01:45:00|1943.66|1943.16|1943.35|1942.85|1943.66|1943.24|1942.9|1942.53|553
1648086600000|2022-03-24 01:50:00|1943.32|1942.82|1941.66|1941.36|1943.36|1942.93|1941.5|1941.19|639
1648086900000|2022-03-24 01:55:00|1941.67|1941.37|1942.38|1941.88|1942.56|1942.19|1941.59|1941.23|581
1648087200000|2022-03-24 02:00:00|1942.39|1941.89|1941.58|1941.28|1942.51|1942.19|1941.14|1940.72|590
1648087500000|2022-03-24 02:05:00|1941.68|1941.18|1941.57|1941.27|1942.04|1941.65|1940.84|1940.54|621
1648087800000|2022-03-24 02:10:00|1941.67|1941.17|1942.79|1942.49|1943.02|1942.65|1941.5|1941.17|517
1648088100000|2022-03-24 02:15:00|1942.8|1942.5|1943.57|1943.07|1943.61|1943.21|1942.79|1942.41|435
1648088400000|2022-03-24 02:20:00|1943.47|1943.17|1943.23|1942.73|1943.77|1943.38|1942.96|1942.56|432
1648088700000|2022-03-24 02:25:00|1943.11|1942.81|1942.22|1941.72|1943.23|1942.83|1941.92|1941.55|466
1648089000000|2022-03-24 02:30:00|1942.24|1941.74|1941.56|1941.06|1942.35|1941.95|1941.19|1940.82|647
1648089300000|2022-03-24 02:35:00|1941.45|1941.15|1940.73|1940.23|1941.58|1941.28|1940.42|1940.02|571
1648089600000|2022-03-24 02:40:00|1940.74|1940.24|1940.11|1939.81|1940.78|1940.4|1939.95|1939.55|689
1648089900000|2022-03-24 02:45:00|1940.1|1939.8|1940.9|1940.6|1941.04|1940.68|1939.92|1939.58|590
1648090200000|2022-03-24 02:50:00|1940.93|1940.63|1942.3|1942|1942.91|1942.52|1940.9|1940.47|580
1648090500000|2022-03-24 02:55:00|1942.29|1941.99|1941.74|1941.44|1942.54|1942.13|1941.36|1940.97|501
1648090800000|2022-03-24 03:00:00|1941.69|1941.39|1942.02|1941.52|1942.06|1941.64|1941.44|1941.03|494
1648091100000|2022-03-24 03:05:00|1942.03|1941.53|1941.97|1941.67|1942.33|1942.02|1941.72|1941.32|446
1648091400000|2022-03-24 03:10:00|1942|1941.7|1942.18|1941.88|1942.48|1942.1|1941.98|1941.57|363
1648091700000|2022-03-24 03:15:00|1942.17|1941.87|1940.54|1940.04|1942.34|1941.94|1940.38|1940.04|640
1648092000000|2022-03-24 03:20:00|1940.55|1940.05|1940.9|1940.6|1941.12|1940.72|1940.53|1940.05|353
1648092300000|2022-03-24 03:25:00|1940.91|1940.61|1941.49|1941.19|1941.8|1941.41|1940.77|1940.38|367
1648092600000|2022-03-24 03:30:00|1941.47|1941.17|1941.6|1941.1|1941.79|1941.41|1941.13|1940.79|356
1648092900000|2022-03-24 03:35:00|1941.61|1941.11|1941.04|1940.74|1941.63|1941.22|1940.53|1940.07|342
1648093200000|2022-03-24 03:40:00|1941.03|1940.73|1941.22|1940.92|1941.62|1941.18|1940.85|1940.47|366
1648093500000|2022-03-24 03:45:00|1941.36|1940.86|1940.73|1940.43|1941.36|1940.95|1940.43|1940.06|360
1648093800000|2022-03-24 03:50:00|1940.74|1940.44|1939.68|1939.38|1941.01|1940.61|1939.68|1939.26|350
1648094100000|2022-03-24 03:55:00|1939.71|1939.41|1939.19|1938.69|1939.95|1939.54|1938.92|1938.53|486
1648094400000|2022-03-24 04:00:00|1939.22|1938.72|1938.79|1938.49|1939.25|1938.91|1938.05|1937.7|584
1648094700000|2022-03-24 04:05:00|1938.81|1938.51|1938.52|1938.22|1938.96|1938.6|1937.95|1937.59|401
1648095000000|2022-03-24 04:10:00|1938.61|1938.11|1939.71|1939.41|1939.91|1939.53|1938.43|1938|499
1648095300000|2022-03-24 04:15:00|1939.68|1939.38|1940.34|1940.04|1940.63|1940.26|1939.67|1939.29|409
1648095600000|2022-03-24 04:20:00|1940.44|1939.94|1940.78|1940.48|1940.97|1940.57|1940.3|1939.9|329
1648095900000|2022-03-24 04:25:00|1940.77|1940.47|1939.63|1939.33|1940.77|1940.47|1939.5|1939.1|443
1648096200000|2022-03-24 04:30:00|1939.73|1939.23|1939.71|1939.41|1939.81|1939.44|1939.37|1938.97|307
1648096500000|2022-03-24 04:35:00|1939.72|1939.42|1939.33|1938.83|1940.03|1939.69|1938.95|1938.58|322
1648096800000|2022-03-24 04:40:00|1939.32|1938.82|1939.2|1938.7|1939.41|1939.01|1938.79|1938.41|335
1648097100000|2022-03-24 04:45:00|1939.17|1938.67|1939.83|1939.53|1940.03|1939.57|1938.91|1938.52|340
1648097400000|2022-03-24 04:50:00|1939.8|1939.5|1940.13|1939.63|1940.16|1939.77|1939.7|1939.35|255
1648097700000|2022-03-24 04:55:00|1939.99|1939.69|1940.53|1940.23|1940.73|1940.36|1939.99|1939.64|328
1648098000000|2022-03-24 05:00:00|1940.55|1940.25|1940.66|1940.16|1940.79|1940.39|1939.89|1939.57|385
1648098300000|2022-03-24 05:05:00|1940.51|1940.21|1940.27|1939.97|1940.78|1940.44|1940.27|1939.87|392
1648098600000|2022-03-24 05:10:00|1940.28|1939.98|1940.05|1939.75|1940.39|1940.03|1939.8|1939.47|300
1648098900000|2022-03-24 05:15:00|1940.09|1939.79|1940.2|1939.9|1940.56|1940.2|1939.71|1939.3|285
1648099200000|2022-03-24 05:20:00|1940.15|1939.85|1940.09|1939.79|1940.52|1940.15|1940.03|1939.64|242
1648099500000|2022-03-24 05:25:00|1940.1|1939.8|1940.12|1939.82|1940.65|1940.26|1939.88|1939.49|340
1648099800000|2022-03-24 05:30:00|1940.11|1939.81|1939.17|1938.67|1940.52|1940.15|1939.08|1938.66|593
1648100100000|2022-03-24 05:35:00|1939.02|1938.72|1939.07|1938.77|1939.44|1939.04|1938.36|1938.03|691
1648100400000|2022-03-24 05:40:00|1939.08|1938.78|1939.59|1939.29|1939.78|1939.38|1939.03|1938.65|524
1648100700000|2022-03-24 05:45:00|1939.69|1939.19|1938.7|1938.4|1940.73|1940.34|1938.69|1938.29|511
1648101000000|2022-03-24 05:50:00|1938.73|1938.43|1938.77|1938.27|1939.44|1939.14|1938.64|1938.17|626
1648101300000|2022-03-24 05:55:00|1938.75|1938.25|1938.61|1938.11|1939.03|1938.6|1938.02|1937.59|556
1648101600000|2022-03-24 06:00:00|1938.62|1938.12|1939.01|1938.71|1939.01|1938.71|1937.67|1937.32|436
1648101900000|2022-03-24 06:05:00|1939.11|1938.61|1941.75|1941.45|1941.9|1941.6|1938.86|1938.47|621
1648102200000|2022-03-24 06:10:00|1941.78|1941.48|1942.75|1942.45|1943.23|1942.85|1941.46|1941.08|795
1648102500000|2022-03-24 06:15:00|1942.74|1942.44|1942.68|1942.18|1942.93|1942.55|1942.35|1941.95|546
1648102800000|2022-03-24 06:20:00|1942.69|1942.19|1941.8|1941.5|1942.69|1942.19|1941.67|1941.37|404
1648103100000|2022-03-24 06:25:00|1941.82|1941.52|1943.22|1942.92|1943.49|1943.1|1941.8|1941.39|562
1648103400000|2022-03-24 06:30:00|1943.19|1942.89|1941.2|1940.9|1943.39|1942.99|1940.95|1940.65|600
1648103700000|2022-03-24 06:35:00|1941.16|1940.86|1939.51|1939.01|1941.26|1940.86|1939.05|1938.75|843
1648104000000|2022-03-24 06:40:00|1939.53|1939.03|1940.52|1940.02|1940.56|1940.26|1939.29|1938.92|649
1648104300000|2022-03-24 06:45:00|1940.41|1940.11|1940.97|1940.67|1941.33|1941.03|1940.27|1939.92|418
1648104600000|2022-03-24 06:50:00|1941.07|1940.57|1942.31|1941.81|1942.51|1942.13|1940.78|1940.38|655
1648104900000|2022-03-24 06:55:00|1942.15|1941.85|1941.8|1941.5|1942.43|1942.04|1941.35|1940.94|678
1648105200000|2022-03-24 07:00:00|1941.66|1941.36|1942.74|1942.24|1943.24|1942.83|1941.17|1940.67|681
1648105500000|2022-03-24 07:05:00|1942.75|1942.25|1941.81|1941.51|1942.93|1942.55|1941.46|1941.09|724
1648105800000|2022-03-24 07:10:00|1941.85|1941.55|1943.14|1942.64|1943.54|1943.17|1941.81|1941.51|583
1648106100000|2022-03-24 07:15:00|1943.15|1942.65|1941.74|1941.44|1943.47|1943.07|1941.09|1940.71|696
1648106400000|2022-03-24 07:20:00|1941.8|1941.3|1943.25|1942.75|1943.36|1942.96|1941.63|1941.27|624
1648106700000|2022-03-24 07:25:00|1943.15|1942.85|1942.27|1941.77|1943.4|1943.1|1941.79|1941.42|639
1648107000000|2022-03-24 07:30:00|1942.28|1941.78|1942.83|1942.33|1943.19|1942.77|1942|1941.68|645
1648107300000|2022-03-24 07:35:00|1942.82|1942.32|1943.66|1943.16|1943.67|1943.29|1942.81|1942.31|590
1648107600000|2022-03-24 07:40:00|1943.65|1943.15|1943.32|1943.02|1944.1|1943.74|1942.86|1942.47|575
1648107900000|2022-03-24 07:45:00|1943.25|1942.75|1944.21|1943.71|1944.31|1943.99|1943|1942.7|573
1648108200000|2022-03-24 07:50:00|1944.18|1943.68|1943.68|1943.38|1944.24|1943.85|1943.37|1942.97|601
1648108500000|2022-03-24 07:55:00|1943.69|1943.39|1944.16|1943.86|1944.23|1943.86|1943.47|1943.07|568
1648108800000|2022-03-24 08:00:00|1944.15|1943.85|1943.87|1943.57|1944.29|1943.93|1943.67|1943.37|644
1648109100000|2022-03-24 08:05:00|1943.88|1943.58|1945.22|1944.92|1945.37|1944.97|1943.21|1942.91|743
1648109400000|2022-03-24 08:10:00|1945.23|1944.93|1946.07|1945.77|1946.23|1945.84|1944.24|1943.84|899
1648109700000|2022-03-24 08:15:00|1945.88|1945.58|1943.3|1943|1945.93|1945.63|1943.26|1942.89|724
1648110000000|2022-03-24 08:20:00|1943.32|1943.02|1943.2|1942.9|1944.23|1943.91|1943.19|1942.89|667
1648110300000|2022-03-24 08:25:00|1943.21|1942.91|1943.28|1942.98|1944.29|1943.9|1943.02|1942.67|562
1648110600000|2022-03-24 08:30:00|1943.27|1942.97|1942.23|1941.93|1944.21|1943.82|1942|1941.7|919
1648110900000|2022-03-24 08:35:00|1942.29|1941.99|1943.22|1942.72|1943.25|1942.85|1941.92|1941.62|776
1648111200000|2022-03-24 08:40:00|1943.24|1942.74|1941.9|1941.4|1943.29|1942.88|1941.74|1941.35|773
1648111500000|2022-03-24 08:45:00|1941.75|1941.45|1941.46|1940.96|1942.37|1942.07|1941.37|1940.95|639
1648111800000|2022-03-24 08:50:00|1941.45|1940.95|1941.68|1941.18|1942.09|1941.73|1941.12|1940.77|917
1648112100000|2022-03-24 08:55:00|1941.69|1941.19|1941.02|1940.72|1942.29|1941.89|1940.94|1940.64|761
1648112400000|2022-03-24 09:00:00|1941.04|1940.74|1941.33|1940.83|1941.72|1941.34|1940.26|1939.93|731
1648112700000|2022-03-24 09:05:00|1941.35|1940.85|1940.07|1939.57|1941.42|1941.02|1939.82|1939.45|753
1648113000000|2022-03-24 09:10:00|1940.06|1939.56|1940.21|1939.71|1940.53|1940.17|1939.73|1939.32|702
1648113300000|2022-03-24 09:15:00|1940.11|1939.81|1939.23|1938.73|1940.18|1939.82|1938.89|1938.49|770
1648113600000|2022-03-24 09:20:00|1939.12|1938.82|1939.13|1938.63|1939.45|1939.06|1938.14|1937.84|807
1648113900000|2022-03-24 09:25:00|1939.15|1938.65|1939.85|1939.35|1939.95|1939.63|1938.82|1938.51|705
1648114200000|2022-03-24 09:30:00|1939.82|1939.32|1938.49|1938.19|1940.07|1939.66|1938.43|1938.04|686
1648114500000|2022-03-24 09:35:00|1938.54|1938.24|1939.03|1938.53|1939.64|1939.29|1938.48|1938.08|638
1648114800000|2022-03-24 09:40:00|1939.08|1938.58|1939.65|1939.35|1939.88|1939.58|1938.75|1938.38|526
1648115100000|2022-03-24 09:45:00|1939.64|1939.34|1940.31|1940.01|1940.85|1940.55|1939.35|1938.96|666
1648115400000|2022-03-24 09:50:00|1940.32|1940.02|1940.57|1940.27|1940.87|1940.56|1939.94|1939.58|737
1648115700000|2022-03-24 09:55:00|1940.58|1940.28|1941.02|1940.52|1941.18|1940.86|1940.08|1939.78|716
1648116000000|2022-03-24 10:00:00|1941.04|1940.54|1942.31|1941.81|1942.48|1942.13|1940.74|1940.44|787
1648116300000|2022-03-24 10:05:00|1942.32|1941.82|1943.21|1942.91|1943.49|1943.14|1942.06|1941.76|959
1648116600000|2022-03-24 10:10:00|1943.19|1942.89|1942.99|1942.69|1943.59|1943.27|1941.41|1941.06|804
1648116900000|2022-03-24 10:15:00|1942.98|1942.68|1944.75|1944.45|1945.34|1944.96|1942.92|1942.62|745
1648117200000|2022-03-24 10:20:00|1944.74|1944.44|1946.05|1945.75|1946.35|1945.98|1944.44|1944.09|724
1648117500000|2022-03-24 10:25:00|1946.06|1945.76|1946.42|1946.12|1947.47|1947.17|1945.78|1945.4|851
1648117800000|2022-03-24 10:30:00|1946.39|1946.09|1946.45|1946.15|1946.76|1946.46|1945.7|1945.4|749
1648118100000|2022-03-24 10:35:00|1946.46|1946.16|1945.77|1945.47|1946.52|1946.22|1945.25|1944.95|759
1648118400000|2022-03-24 10:40:00|1945.86|1945.36|1945.52|1945.02|1945.9|1945.56|1945.24|1944.88|639
1648118700000|2022-03-24 10:45:00|1945.5|1945|1945.54|1945.24|1945.98|1945.6|1944.7|1944.4|711
1648119000000|2022-03-24 10:50:00|1945.51|1945.21|1944.77|1944.47|1945.59|1945.21|1944.65|1944.29|802
1648119300000|2022-03-24 10:55:00|1944.76|1944.46|1944.05|1943.75|1944.97|1944.6|1943.09|1942.79|1094
1648119600000|2022-03-24 11:00:00|1944.11|1943.81|1945.53|1945.03|1945.63|1945.33|1943.97|1943.57|955
1648119900000|2022-03-24 11:05:00|1945.39|1945.09|1945.7|1945.4|1945.89|1945.59|1944.94|1944.64|845
1648120200000|2022-03-24 11:10:00|1945.73|1945.43|1946.34|1946.04|1947.07|1946.77|1945.44|1945.14|758
1648120500000|2022-03-24 11:15:00|1946.36|1946.06|1947.27|1946.97|1947.6|1947.26|1946.03|1945.73|726
1648120800000|2022-03-24 11:20:00|1947.25|1946.95|1946.59|1946.29|1947.37|1946.96|1945.99|1945.58|613
1648121100000|2022-03-24 11:25:00|1946.57|1946.27|1946.29|1945.79|1946.97|1946.65|1946.16|1945.79|585
1648121400000|2022-03-24 11:30:00|1946.2|1945.9|1947.34|1947.04|1947.59|1947.21|1946.2|1945.9|637
1648121700000|2022-03-24 11:35:00|1947.35|1947.05|1947.61|1947.31|1947.88|1947.48|1946.88|1946.49|570
1648122000000|2022-03-24 11:40:00|1947.62|1947.32|1952.33|1952.03|1953.95|1953.57|1947.62|1947.32|1762
1648122300000|2022-03-24 11:45:00|1952.35|1952.05|1955.18|1954.68|1956.13|1955.63|1951.62|1951.15|1182
1648122600000|2022-03-24 11:50:00|1955.24|1954.74|1955.56|1955.26|1955.88|1955.47|1953.79|1953.39|1139
1648122900000|2022-03-24 11:55:00|1955.66|1955.16|1956.74|1956.44|1957.02|1956.72|1955.22|1954.84|1191
1648123200000|2022-03-24 12:00:00|1957|1956.7|1957.43|1957.13|1958.03|1957.69|1955.99|1955.62|1262
1648123500000|2022-03-24 12:05:00|1957.44|1957.14|1955.57|1955.07|1957.77|1957.39|1954.65|1954.25|1171
1648123800000|2022-03-24 12:10:00|1955.58|1955.08|1954.46|1953.96|1957.76|1957.37|1953.97|1953.6|1173
1648124100000|2022-03-24 12:15:00|1954.31|1953.81|1953.78|1953.48|1954.98|1954.63|1952.99|1952.61|1024
1648124400000|2022-03-24 12:20:00|1953.81|1953.51|1950.65|1950.15|1954.26|1953.96|1949.41|1949.11|1268
1648124700000|2022-03-24 12:25:00|1950.34|1950.04|1946.17|1945.67|1950.34|1950.04|1945.34|1944.84|1589
1648125000000|2022-03-24 12:30:00|1946.15|1945.65|1945.95|1945.45|1947.82|1947.43|1942.77|1942.47|1655
1648125300000|2022-03-24 12:35:00|1945.85|1945.55|1947|1946.7|1949.22|1948.92|1945.26|1944.89|1407
1648125600000|2022-03-24 12:40:00|1946.96|1946.66|1948.05|1947.55|1948.34|1948.04|1946.8|1946.4|969
1648125900000|2022-03-24 12:45:00|1948.03|1947.53|1947.06|1946.56|1948.3|1947.89|1946.27|1945.89|1122
1648126200000|2022-03-24 12:50:00|1947.07|1946.57|1947.18|1946.88|1948.12|1947.82|1946.24|1945.94|1084
1648126500000|2022-03-24 12:55:00|1947.2|1946.9|1949.57|1949.27|1949.94|1949.56|1946.39|1946.09|1258
1648126800000|2022-03-24 13:00:00|1949.54|1949.24|1947.57|1947.27|1949.65|1949.31|1947.48|1947.11|1255
1648127100000|2022-03-24 13:05:00|1947.74|1947.44|1948.49|1947.99|1949.53|1949.13|1946.74|1946.41|1258
1648127400000|2022-03-24 13:10:00|1948.53|1948.03|1948.2|1947.9|1949.05|1948.72|1947.12|1946.76|1221
1648127700000|2022-03-24 13:15:00|1948.19|1947.89|1948.81|1948.51|1950.38|1950.04|1948.18|1947.8|1193
1648128000000|2022-03-24 13:20:00|1948.8|1948.5|1949.11|1948.81|1950.6|1950.3|1948.12|1947.74|1369
1648128300000|2022-03-24 13:25:00|1949.1|1948.8|1954|1953.7|1954.82|1954.52|1949.02|1948.61|1491
1648128600000|2022-03-24 13:30:00|1953.84|1953.54|1956.85|1956.55|1956.85|1956.55|1952.8|1952.47|1834
1648128900000|2022-03-24 13:35:00|1956.9|1956.6|1956.21|1955.91|1957.45|1957.15|1953.5|1953.05|1686
1648129200000|2022-03-24 13:40:00|1956.22|1955.92|1953.7|1953.2|1956.66|1956.36|1952.58|1952.18|1497
1648129500000|2022-03-24 13:45:00|1953.69|1953.19|1951.65|1951.35|1953.69|1953.19|1950.5|1950.13|1586
1648129800000|2022-03-24 13:50:00|1951.8|1951.5|1952.3|1951.8|1953|1952.55|1947.77|1947.41|1637
1648130100000|2022-03-24 13:55:00|1952.34|1951.84|1953.73|1953.43|1955.09|1954.79|1951.63|1951.29|1415
1648130400000|2022-03-24 14:00:00|1953.71|1953.41|1952.41|1952.11|1954.45|1954.05|1951.12|1950.82|1558
1648130700000|2022-03-24 14:05:00|1952.33|1952.03|1952.85|1952.35|1954.24|1953.85|1952.15|1951.84|1401
1648131000000|2022-03-24 14:10:00|1952.7|1952.4|1956.13|1955.83|1956.63|1956.33|1952.7|1952.4|1574
1648131300000|2022-03-24 14:15:00|1956.11|1955.61|1959|1958.7|1960.44|1960.05|1955.28|1954.94|1608
1648131600000|2022-03-24 14:20:00|1959.07|1958.57|1958.25|1957.95|1959.62|1959.32|1957.39|1957.01|1555
1648131900000|2022-03-24 14:25:00|1958.24|1957.94|1960.25|1959.95|1960.67|1960.36|1957.97|1957.67|1481
1648132200000|2022-03-24 14:30:00|1960.27|1959.97|1965.31|1965.01|1965.35|1965.04|1960.27|1959.97|1866
1648132500000|2022-03-24 14:35:00|1965.34|1965.04|1964.83|1964.53|1965.89|1965.59|1963.94|1963.54|1597
1648132800000|2022-03-24 14:40:00|1964.85|1964.55|1963.91|1963.41|1965.41|1964.98|1962.38|1962.01|1497
1648133100000|2022-03-24 14:45:00|1963.93|1963.43|1960.47|1960.17|1964.08|1963.7|1960.21|1959.91|1456
1648133400000|2022-03-24 14:50:00|1960.35|1960.05|1962.54|1962.24|1962.92|1962.55|1960.34|1960.04|1224
1648133700000|2022-03-24 14:55:00|1962.68|1962.18|1965.41|1964.91|1965.62|1965.19|1962.61|1962.18|1201
1648134000000|2022-03-24 15:00:00|1965.25|1964.95|1962.7|1962.4|1965.87|1965.52|1962.31|1961.87|1625
1648134300000|2022-03-24 15:05:00|1962.67|1962.37|1962.51|1962.21|1965.01|1964.71|1961.07|1960.77|1629
1648134600000|2022-03-24 15:10:00|1962.62|1962.32|1964.46|1964.16|1965.43|1965.13|1962.57|1962.27|1506
1648134900000|2022-03-24 15:15:00|1964.48|1964.18|1963.17|1962.87|1964.95|1964.58|1962.71|1962.41|1419
1648135200000|2022-03-24 15:20:00|1963.16|1962.86|1963.02|1962.72|1963.65|1963.35|1961.78|1961.48|1202
1648135500000|2022-03-24 15:25:00|1963.03|1962.73|1961.01|1960.71|1963.94|1963.64|1960.82|1960.49|1292
1648135800000|2022-03-24 15:30:00|1961.03|1960.73|1961.44|1961.14|1961.91|1961.53|1959|1958.5|1225
1648136100000|2022-03-24 15:35:00|1961.54|1961.24|1961.66|1961.36|1963.34|1963.04|1961.21|1960.91|1109
1648136400000|2022-03-24 15:40:00|1961.63|1961.33|1963.55|1963.25|1964.18|1963.79|1961.61|1961.31|1175
1648136700000|2022-03-24 15:45:00|1963.58|1963.28|1963.25|1962.95|1963.83|1963.44|1961.48|1961.14|1296
1648137000000|2022-03-24 15:50:00|1963.23|1962.93|1962.71|1962.21|1964.03|1963.73|1962.41|1962.06|1202
1648137300000|2022-03-24 15:55:00|1962.7|1962.2|1963.3|1962.8|1963.49|1963.19|1961.6|1961.29|1153
1648137600000|2022-03-24 16:00:00|1963.31|1962.81|1963.88|1963.38|1963.96|1963.58|1961.58|1961.19|984
1648137900000|2022-03-24 16:05:00|1963.87|1963.37|1963.16|1962.86|1964.24|1963.87|1962.86|1962.47|1052
1648138200000|2022-03-24 16:10:00|1963.14|1962.84|1962.96|1962.66|1963.81|1963.42|1962.4|1961.97|977
1648138500000|2022-03-24 16:15:00|1962.92|1962.62|1964.62|1964.32|1964.62|1964.32|1962.8|1962.42|1064
1648138800000|2022-03-24 16:20:00|1964.59|1964.29|1965.11|1964.81|1966.41|1966.11|1963.6|1963.21|1222
1648139100000|2022-03-24 16:25:00|1965.21|1964.71|1965.66|1965.16|1965.86|1965.5|1964.31|1963.97|967
1648139400000|2022-03-24 16:30:00|1965.69|1965.19|1964.18|1963.88|1965.84|1965.54|1963.94|1963.57|922
1648139700000|2022-03-24 16:35:00|1964.14|1963.84|1962.32|1962.02|1964.19|1963.89|1961.57|1961.22|1025
1648140000000|2022-03-24 16:40:00|1962.41|1961.91|1962.05|1961.55|1964.15|1963.84|1961.74|1961.44|1027
1648140300000|2022-03-24 16:45:00|1962.08|1961.58|1962.06|1961.56|1962.38|1962.05|1960.83|1960.48|975
1648140600000|2022-03-24 16:50:00|1962|1961.7|1962.71|1962.41|1962.81|1962.46|1961.69|1961.3|1025
1648140900000|2022-03-24 16:55:00|1962.73|1962.43|1963.14|1962.64|1963.33|1962.95|1962.24|1961.86|1061
1648141200000|2022-03-24 17:00:00|1962.87|1962.57|1964.21|1963.71|1964.22|1963.83|1962.55|1962.17|987
1648141500000|2022-03-24 17:05:00|1964.2|1963.7|1964.58|1964.28|1965.03|1964.67|1963.99|1963.61|899
1648141800000|2022-03-24 17:10:00|1964.6|1964.3|1964.97|1964.67|1965.49|1965.14|1964.09|1963.76|934
1648142100000|2022-03-24 17:15:00|1965.02|1964.72|1964.07|1963.77|1965.04|1964.74|1963.8|1963.42|820
1648142400000|2022-03-24 17:20:00|1964.08|1963.78|1962.57|1962.27|1964.2|1963.79|1962.38|1961.99|949
1648142700000|2022-03-24 17:25:00|1962.53|1962.23|1962.23|1961.93|1963.23|1962.93|1961.06|1960.72|1301
1648143000000|2022-03-24 17:30:00|1962.21|1961.91|1964.04|1963.74|1964.59|1964.27|1961.77|1961.38|1091
1648143300000|2022-03-24 17:35:00|1964.06|1963.76|1964.26|1963.96|1964.84|1964.48|1963|1962.6|781
1648143600000|2022-03-24 17:40:00|1964.29|1963.99|1963.63|1963.13|1965.18|1964.68|1963.35|1962.99|918
1648143900000|2022-03-24 17:45:00|1963.61|1963.11|1964.39|1963.89|1965.07|1964.77|1963.08|1962.67|860
1648144200000|2022-03-24 17:50:00|1964.37|1963.87|1964.22|1963.92|1964.98|1964.68|1963.87|1963.47|767
1648144500000|2022-03-24 17:55:00|1964.19|1963.89|1965.33|1964.83|1965.39|1965.01|1964.15|1963.78|786
1648144800000|2022-03-24 18:00:00|1965.16|1964.86|1964.45|1963.95|1966.04|1965.69|1964.34|1963.91|860
1648145100000|2022-03-24 18:05:00|1964.44|1963.94|1965.02|1964.52|1965.55|1965.24|1964.3|1963.92|786
1648145400000|2022-03-24 18:10:00|1965.01|1964.51|1965.21|1964.71|1965.95|1965.53|1964.92|1964.48|817
1648145700000|2022-03-24 18:15:00|1965.22|1964.72|1965.14|1964.64|1965.88|1965.48|1964.99|1964.57|784
1648146000000|2022-03-24 18:20:00|1965.12|1964.62|1964.63|1964.33|1965.41|1965.04|1964.43|1964.01|716
1648146300000|2022-03-24 18:25:00|1964.76|1964.26|1963.39|1963.09|1964.96|1964.63|1963.34|1962.96|812
1648146600000|2022-03-24 18:30:00|1963.51|1963.01|1962.71|1962.41|1963.53|1963.17|1962.28|1961.88|715
1648146900000|2022-03-24 18:35:00|1962.7|1962.4|1963.25|1962.95|1964.09|1963.68|1962.7|1962.27|656
1648147200000|2022-03-24 18:40:00|1963.26|1962.96|1963.49|1962.99|1963.7|1963.35|1962.78|1962.44|675
1648147500000|2022-03-24 18:45:00|1963.54|1963.04|1963.25|1962.95|1964.11|1963.72|1963.11|1962.72|618
1648147800000|2022-03-24 18:50:00|1963.26|1962.96|1962.14|1961.64|1963.44|1963.04|1961.62|1961.22|819
1648148100000|2022-03-24 18:55:00|1962.13|1961.63|1962.37|1962.07|1962.77|1962.45|1961.67|1961.31|762
1648148400000|2022-03-24 19:00:00|1962.31|1962.01|1961.47|1960.97|1962.54|1962.16|1960.88|1960.58|800
1648148700000|2022-03-24 19:05:00|1961.45|1960.95|1961.88|1961.58|1962.73|1962.33|1961.21|1960.86|637
1648149000000|2022-03-24 19:10:00|1961.98|1961.48|1962.42|1962.12|1962.64|1962.21|1961.2|1960.83|608
1648149300000|2022-03-24 19:15:00|1962.4|1962.1|1962.49|1962.19|1962.59|1962.22|1961.94|1961.59|521
1648149600000|2022-03-24 19:20:00|1962.48|1962.18|1962.56|1962.06|1962.62|1962.25|1962.08|1961.69|455
1648149900000|2022-03-24 19:25:00|1962.55|1962.05|1962.63|1962.13|1962.84|1962.45|1962.24|1961.84|546
1648150200000|2022-03-24 19:30:00|1962.64|1962.14|1963.73|1963.23|1963.95|1963.56|1962.38|1961.98|646
1648150500000|2022-03-24 19:35:00|1963.74|1963.24|1963.62|1963.12|1964.11|1963.7|1963.03|1962.6|538
1648150800000|2022-03-24 19:40:00|1963.61|1963.11|1962.48|1961.98|1963.63|1963.18|1962.35|1961.86|545
1648151100000|2022-03-24 19:45:00|1962.49|1961.99|1961.74|1961.44|1962.7|1962.35|1961.72|1961.32|598
1648151400000|2022-03-24 19:50:00|1961.84|1961.34|1961.91|1961.41|1962.25|1961.8|1961.22|1960.72|724
1648151700000|2022-03-24 19:55:00|1961.92|1961.42|1961.72|1961.42|1962.26|1961.9|1961.5|1961.14|870
1648152000000|2022-03-24 20:00:00|1961.79|1961.49|1962.31|1962.01|1962.53|1962.17|1961.79|1961.45|632
1648152300000|2022-03-24 20:05:00|1962.32|1962.02|1962.2|1961.9|1962.59|1962.29|1962.11|1961.71|268
1648152600000|2022-03-24 20:10:00|1962.3|1961.8|1961.28|1960.98|1962.58|1962.17|1961.25|1960.85|476
1648152900000|2022-03-24 20:15:00|1961.29|1960.99|1961.67|1961.17|1961.9|1961.6|1961.08|1960.71|370
1648153200000|2022-03-24 20:20:00|1961.68|1961.18|1961.41|1960.91|1961.74|1961.33|1961.25|1960.85|333
1648153500000|2022-03-24 20:25:00|1961.42|1960.92|1960.58|1960.08|1961.64|1961.25|1960.45|1960.03|372
1648153800000|2022-03-24 20:30:00|1960.6|1960.1|1960.11|1959.61|1960.76|1960.35|1960|1959.57|267
1648154100000|2022-03-24 20:35:00|1960.09|1959.59|1956.83|1956.33|1960.12|1959.62|1956.56|1956.15|574
1648154400000|2022-03-24 20:40:00|1956.81|1956.31|1957.32|1956.82|1958.69|1958.19|1956.69|1956.26|456
1648154700000|2022-03-24 20:45:00|1957.31|1956.81|1956.73|1956.23|1957.52|1957.03|1956.51|1956.01|413
1648155000000|2022-03-24 20:50:00|1956.72|1956.22|1957.33|1956.83|1958.15|1957.82|1956.64|1956.14|360
1648155300000|2022-03-24 20:55:00|1957.3|1956.8|1957.78|1957.28|1959.29|1957.78|1957.04|1956.11|358
1648159200000|2022-03-24 22:00:00|1958.4|1957.9|1959.58|1959.08|1959.68|1959.18|1958.4|1957.9|248
1648159500000|2022-03-24 22:05:00|1959.61|1959.11|1959.34|1958.84|1959.66|1959.16|1959.15|1958.65|179
1648159800000|2022-03-24 22:10:00|1959.32|1958.82|1959.19|1958.69|1959.4|1958.9|1958.77|1958.27|163
1648160100000|2022-03-24 22:15:00|1959.3|1958.8|1958.94|1958.44|1959.3|1958.8|1958.58|1958.08|247
1648160400000|2022-03-24 22:20:00|1958.92|1958.42|1958.83|1958.33|1959.02|1958.52|1958.58|1958.08|193
1648160700000|2022-03-24 22:25:00|1958.74|1958.24|1958.99|1958.49|1959.2|1958.7|1958.56|1958.06|171
1648161000000|2022-03-24 22:30:00|1959.04|1958.54|1958.59|1958.09|1959.13|1958.63|1958.42|1957.92|225
1648161300000|2022-03-24 22:35:00|1958.6|1958.1|1958.69|1958.19|1958.8|1958.3|1958.42|1957.92|139
1648161600000|2022-03-24 22:40:00|1958.68|1958.18|1958.79|1958.29|1958.87|1958.37|1958.39|1957.89|154
1648161900000|2022-03-24 22:45:00|1958.81|1958.31|1958.69|1958.19|1959.15|1958.65|1958.61|1958.11|159
1648162200000|2022-03-24 22:50:00|1958.68|1958.18|1958.76|1958.26|1958.98|1958.48|1958.51|1958.01|182
1648162500000|2022-03-24 22:55:00|1958.75|1958.25|1958.68|1958.18|1958.9|1958.4|1958.55|1958.05|169
1648162800000|2022-03-24 23:00:00|1958.66|1958.16|1958.65|1958.15|1958.88|1958.38|1958.09|1957.59|311
1648163100000|2022-03-24 23:05:00|1958.62|1958.12|1959.19|1958.69|1959.19|1958.69|1958.62|1958.12|179
1648163400000|2022-03-24 23:10:00|1959.04|1958.54|1959.66|1959.16|1959.66|1959.16|1959|1958.5|225
1648163700000|2022-03-24 23:15:00|1959.74|1959.24|1959.99|1959.49|1960|1959.5|1958.8|1958.3|275
1648164000000|2022-03-24 23:20:00|1960|1959.5|1958.91|1958.41|1960.09|1959.59|1958.86|1958.36|364
1648164300000|2022-03-24 23:25:00|1958.9|1958.4|1959.33|1958.83|1959.74|1959.24|1958.74|1958.24|320
1648164600000|2022-03-24 23:30:00|1959.29|1958.79|1959.4|1958.9|1959.58|1959.17|1959.1|1958.6|174
1648164900000|2022-03-24 23:35:00|1959.31|1958.81|1959.19|1958.69|1959.53|1959.03|1958.76|1958.26|234
1648165200000|2022-03-24 23:40:00|1959.17|1958.67|1959.35|1958.85|1959.57|1959.07|1959.05|1958.55|167
1648165500000|2022-03-24 23:45:00|1959.39|1958.89|1959.85|1959.35|1959.88|1959.38|1959.24|1958.74|182
1648165800000|2022-03-24 23:50:00|1959.86|1959.36|1960.29|1959.79|1960.44|1960.05|1959.72|1959.33|253
1648166100000|2022-03-24 23:55:00|1960.27|1959.77|1959.57|1959.07|1960.28|1959.82|1959.54|1959.04|215
1648166400000|2022-03-25 00:00:00|1959.58|1959.08|1958.9|1958.4|1960.5|1960.09|1958.89|1958.39|566
1648166700000|2022-03-25 00:05:00|1958.92|1958.42|1958.35|1958.05|1959.16|1958.77|1958|1957.6|506
1648167000000|2022-03-25 00:10:00|1958.36|1958.06|1961.2|1960.7|1961.62|1961.22|1958.26|1957.81|646
1648167300000|2022-03-25 00:15:00|1961.18|1960.68|1961.33|1960.83|1962.44|1961.94|1960.93|1960.43|814
1648167600000|2022-03-25 00:20:00|1961.34|1960.84|1961.3|1960.8|1961.83|1961.43|1961.07|1960.62|486
1648167900000|2022-03-25 00:25:00|1961.31|1960.81|1962.14|1961.64|1962.35|1961.94|1960.91|1960.41|548
1648168200000|2022-03-25 00:30:00|1962.16|1961.66|1962.34|1961.84|1962.43|1962.04|1961.7|1961.2|450
1648168500000|2022-03-25 00:35:00|1962.35|1961.85|1962.27|1961.77|1962.4|1961.93|1961.83|1961.44|372
1648168800000|2022-03-25 00:40:00|1962.28|1961.78|1961.43|1960.93|1962.62|1962.12|1961.2|1960.77|544
1648169100000|2022-03-25 00:45:00|1961.4|1960.9|1961.56|1961.06|1962.01|1961.6|1961.36|1960.86|479
1648169400000|2022-03-25 00:50:00|1961.53|1961.03|1962.41|1962.11|1962.6|1962.2|1961.18|1960.7|607
1648169700000|2022-03-25 00:55:00|1962.48|1962.18|1963.02|1962.52|1963.32|1962.82|1962.36|1961.86|670
1648170000000|2022-03-25 01:00:00|1962.99|1962.49|1962.22|1961.72|1963.49|1963.06|1961.92|1961.42|846
1648170300000|2022-03-25 01:05:00|1962.23|1961.73|1961.88|1961.38|1962.59|1962.14|1960.82|1960.32|809
1648170600000|2022-03-25 01:10:00|1961.94|1961.44|1962.08|1961.58|1963.2|1962.79|1961.86|1961.36|958
1648170900000|2022-03-25 01:15:00|1962.09|1961.59|1961.09|1960.59|1962.15|1961.76|1960.87|1960.37|770
1648171200000|2022-03-25 01:20:00|1961.07|1960.57|1961.4|1961.1|1962.06|1961.58|1960.67|1960.17|933
1648171500000|2022-03-25 01:25:00|1961.37|1961.07|1962.3|1961.8|1962.63|1962.19|1961.16|1960.74|721
1648171800000|2022-03-25 01:30:00|1962.31|1961.81|1962.51|1962.01|1962.93|1962.46|1962.03|1961.53|641
1648172100000|2022-03-25 01:35:00|1962.52|1962.02|1962.91|1962.41|1963.24|1962.79|1962.07|1961.57|667
1648172400000|2022-03-25 01:40:00|1962.95|1962.45|1962.15|1961.65|1963.44|1963.08|1962.15|1961.65|681
1648172700000|2022-03-25 01:45:00|1962.18|1961.68|1962.46|1961.96|1962.89|1962.48|1962.13|1961.65|588
1648173000000|2022-03-25 01:50:00|1962.43|1961.93|1959.8|1959.3|1962.61|1962.25|1959.77|1959.27|848
1648173300000|2022-03-25 01:55:00|1959.9|1959.4|1960.66|1960.16|1961.01|1960.51|1959.8|1959.38|834
1648173600000|2022-03-25 02:00:00|1960.78|1960.28|1961.45|1960.95|1961.61|1961.22|1960.61|1960.11|646
1648173900000|2022-03-25 02:05:00|1961.46|1960.96|1961.56|1961.26|1962.33|1961.91|1961.13|1960.71|630
1648174200000|2022-03-25 02:10:00|1961.54|1961.24|1962.85|1962.35|1963.17|1962.82|1961.45|1961.11|765
1648174500000|2022-03-25 02:15:00|1962.89|1962.39|1963.91|1963.61|1963.98|1963.62|1962.82|1962.39|486
1648174800000|2022-03-25 02:20:00|1963.9|1963.6|1963.87|1963.37|1964.6|1964.22|1963.72|1963.22|475
1648175100000|2022-03-25 02:25:00|1963.84|1963.34|1964.02|1963.52|1964.32|1963.88|1963.53|1963.03|474
1648175400000|2022-03-25 02:30:00|1964.04|1963.54|1963.23|1962.73|1964.25|1963.8|1963.11|1962.61|690
1648175700000|2022-03-25 02:35:00|1963.22|1962.72|1961.36|1961.06|1963.45|1962.95|1961.13|1960.72|658
1648176000000|2022-03-25 02:40:00|1961.4|1961.1|1962.05|1961.55|1962.38|1961.98|1961.39|1960.98|577
1648176300000|2022-03-25 02:45:00|1962.04|1961.54|1961.69|1961.19|1962.39|1962.03|1961.52|1961.15|463
1648176600000|2022-03-25 02:50:00|1961.68|1961.18|1961|1960.5|1961.78|1961.37|1960.51|1960.07|595
1648176900000|2022-03-25 02:55:00|1960.96|1960.46|1961.38|1960.88|1961.53|1961.05|1960.96|1960.46|434
1648177200000|2022-03-25 03:00:00|1961.37|1960.87|1961.19|1960.69|1961.37|1960.93|1960.83|1960.33|462
1648177500000|2022-03-25 03:05:00|1961.18|1960.68|1962.38|1962.08|1962.47|1962.09|1961.04|1960.57|639
1648177800000|2022-03-25 03:10:00|1962.4|1962.1|1962.89|1962.39|1963.6|1963.18|1962.33|1961.91|767
1648178100000|2022-03-25 03:15:00|1962.88|1962.38|1963.15|1962.65|1963.46|1963.01|1962.65|1962.22|593
1648178400000|2022-03-25 03:20:00|1963.14|1962.64|1963.06|1962.56|1963.41|1962.94|1962.96|1962.46|531
1648178700000|2022-03-25 03:25:00|1963.05|1962.55|1962.93|1962.63|1963.28|1962.82|1962.73|1962.36|487
1648179000000|2022-03-25 03:30:00|1962.92|1962.62|1961.82|1961.32|1963.07|1962.62|1961.65|1961.26|466
1648179300000|2022-03-25 03:35:00|1961.84|1961.34|1961.25|1960.75|1962.03|1961.63|1960.98|1960.48|445
1648179600000|2022-03-25 03:40:00|1961.28|1960.78|1962.31|1961.81|1962.35|1961.85|1961.21|1960.72|575
1648179900000|2022-03-25 03:45:00|1962.29|1961.79|1961.44|1960.94|1962.29|1961.79|1961.36|1960.86|387
1648180200000|2022-03-25 03:50:00|1961.45|1960.95|1961.15|1960.65|1961.54|1961.14|1960.74|1960.24|464
1648180500000|2022-03-25 03:55:00|1961.13|1960.63|1961.23|1960.73|1962|1961.61|1960.94|1960.54|404
1648180800000|2022-03-25 04:00:00|1961.22|1960.72|1961.45|1961.15|1961.75|1961.31|1961.01|1960.6|381
1648181100000|2022-03-25 04:05:00|1961.52|1961.02|1961.51|1961.01|1961.73|1961.32|1961.1|1960.67|433
1648181400000|2022-03-25 04:10:00|1961.52|1961.02|1961.76|1961.26|1961.89|1961.49|1961.33|1960.83|517
1648181700000|2022-03-25 04:15:00|1961.74|1961.24|1962.51|1962.01|1962.58|1962.08|1961.23|1960.87|653
1648182000000|2022-03-25 04:20:00|1962.44|1961.94|1962.5|1962|1962.63|1962.26|1961.98|1961.57|641
1648182300000|2022-03-25 04:25:00|1962.48|1961.98|1961.38|1960.88|1962.71|1962.35|1961.28|1960.78|634
1648182600000|2022-03-25 04:30:00|1961.37|1960.87|1960.77|1960.27|1961.46|1961.08|1960.6|1960.2|556
1648182900000|2022-03-25 04:35:00|1960.73|1960.23|1960.76|1960.26|1961.54|1961.04|1960.25|1959.88|504
1648183200000|2022-03-25 04:40:00|1960.75|1960.25|1960.86|1960.36|1960.99|1960.64|1960.32|1959.95|431
1648183500000|2022-03-25 04:45:00|1960.85|1960.35|1960.68|1960.18|1961.5|1961.14|1960.44|1959.94|494
1648183800000|2022-03-25 04:50:00|1960.69|1960.19|1960.24|1959.74|1960.7|1960.29|1959.75|1959.36|409
1648184100000|2022-03-25 04:55:00|1960.23|1959.73|1960.28|1959.78|1960.63|1960.24|1959.92|1959.54|558
1648184400000|2022-03-25 05:00:00|1960.29|1959.79|1960.24|1959.74|1960.78|1960.3|1959.99|1959.6|645
1648184700000|2022-03-25 05:05:00|1960.27|1959.77|1959.02|1958.52|1960.28|1959.82|1958.55|1958.05|504
1648185000000|2022-03-25 05:10:00|1959.05|1958.55|1959.43|1958.93|1959.99|1959.49|1958.93|1958.43|410
1648185300000|2022-03-25 05:15:00|1959.42|1958.92|1959.16|1958.66|1959.42|1958.97|1958.72|1958.29|365
1648185600000|2022-03-25 05:20:00|1959.17|1958.67|1958.99|1958.49|1959.29|1958.9|1958.81|1958.31|397
1648185900000|2022-03-25 05:25:00|1958.98|1958.48|1958.63|1958.13|1959.11|1958.62|1957.75|1957.4|522
1648186200000|2022-03-25 05:30:00|1958.68|1958.18|1957.57|1957.27|1958.79|1958.29|1956.94|1956.44|905
1648186500000|2022-03-25 05:35:00|1957.6|1957.3|1958.63|1958.13|1958.69|1958.31|1957.59|1957.17|602
1648186800000|2022-03-25 05:40:00|1958.62|1958.12|1959.52|1959.02|1959.57|1959.12|1958.21|1957.75|698
1648187100000|2022-03-25 05:45:00|1959.4|1958.9|1959.22|1958.72|1959.61|1959.13|1958.97|1958.55|623
1648187400000|2022-03-25 05:50:00|1959.2|1958.7|1958.98|1958.48|1959.35|1958.97|1958.65|1958.15|574
1648187700000|2022-03-25 05:55:00|1958.99|1958.49|1959.03|1958.53|1959.37|1958.87|1958.7|1958.3|535
1648188000000|2022-03-25 06:00:00|1958.99|1958.49|1958.29|1957.79|1959.22|1958.83|1958.27|1957.77|642
1648188300000|2022-03-25 06:05:00|1958.3|1957.8|1959.07|1958.77|1959.56|1959.06|1958.13|1957.63|579
1648188600000|2022-03-25 06:10:00|1959.01|1958.71|1958.67|1958.17|1959.16|1958.78|1958.34|1957.94|425
1648188900000|2022-03-25 06:15:00|1958.63|1958.13|1958.11|1957.61|1958.63|1958.17|1957.62|1957.22|411
1648189200000|2022-03-25 06:20:00|1958.1|1957.6|1958.22|1957.72|1958.43|1958.05|1957.59|1957.19|517
1648189500000|2022-03-25 06:25:00|1958.21|1957.71|1958.54|1958.24|1959|1958.6|1958.21|1957.71|357
1648189800000|2022-03-25 06:30:00|1958.53|1958.23|1957.67|1957.17|1958.64|1958.24|1957.55|1957.17|556
1648190100000|2022-03-25 06:35:00|1957.68|1957.18|1956.63|1956.13|1957.7|1957.2|1956.07|1955.67|685
1648190400000|2022-03-25 06:40:00|1956.64|1956.14|1956.81|1956.31|1957.09|1956.59|1955.71|1955.34|695
1648190700000|2022-03-25 06:45:00|1956.8|1956.3|1957.62|1957.12|1957.63|1957.13|1956.58|1956.15|630
1648191000000|2022-03-25 06:50:00|1957.61|1957.11|1957.33|1956.83|1958|1957.5|1956.82|1956.44|548
1648191300000|2022-03-25 06:55:00|1957.39|1956.89|1956.51|1956.01|1958.12|1957.62|1956.32|1955.9|685
1648191600000|2022-03-25 07:00:00|1956.48|1955.98|1955.69|1955.39|1956.73|1956.31|1955.37|1955.02|536
1648191900000|2022-03-25 07:05:00|1955.68|1955.38|1955.33|1955.03|1956.5|1956.09|1955.3|1954.91|686
1648192200000|2022-03-25 07:10:00|1955.36|1955.06|1955.82|1955.52|1956.78|1956.43|1954.91|1954.5|625
1648192500000|2022-03-25 07:15:00|1955.76|1955.46|1955.39|1954.89|1955.93|1955.51|1954.67|1954.37|555
1648192800000|2022-03-25 07:20:00|1955.38|1954.88|1954.79|1954.49|1955.71|1955.31|1954.61|1954.3|606
1648193100000|2022-03-25 07:25:00|1954.83|1954.33|1954.38|1954.08|1954.86|1954.44|1953.47|1952.97|662
1648193400000|2022-03-25 07:30:00|1954.2|1953.9|1954.49|1953.99|1954.85|1954.35|1953.88|1953.49|587
1648193700000|2022-03-25 07:35:00|1954.46|1953.96|1954.81|1954.51|1955.11|1954.7|1954.11|1953.8|521
1648194000000|2022-03-25 07:40:00|1954.82|1954.52|1955.71|1955.21|1956.08|1955.67|1954.7|1954.26|573
1648194300000|2022-03-25 07:45:00|1955.7|1955.2|1955.52|1955.02|1956.48|1956.08|1955.29|1954.89|541
1648194600000|2022-03-25 07:50:00|1955.5|1955|1955.07|1954.57|1955.9|1955.4|1954.99|1954.49|597
1648194900000|2022-03-25 07:55:00|1955.08|1954.58|1955.12|1954.62|1955.29|1954.79|1954.5|1954|599
1648195200000|2022-03-25 08:00:00|1955.14|1954.84|1955.89|1955.39|1956.63|1956.13|1955.02|1954.72|779
1648195500000|2022-03-25 08:05:00|1955.9|1955.4|1956.06|1955.56|1956.64|1956.26|1955.58|1955.25|860
1648195800000|2022-03-25 08:10:00|1956.07|1955.57|1957.03|1956.53|1957.55|1957.05|1955.92|1955.42|939
1648196100000|2022-03-25 08:15:00|1957.01|1956.51|1960.22|1959.72|1960.35|1960.05|1956.89|1956.39|1092
1648196400000|2022-03-25 08:20:00|1960.23|1959.73|1959.66|1959.16|1960.34|1959.84|1958.52|1958.22|722
1648196700000|2022-03-25 08:25:00|1959.67|1959.17|1959.92|1959.42|1960.99|1960.55|1959.37|1959.02|731
1648197000000|2022-03-25 08:30:00|1959.9|1959.4|1958.94|1958.44|1959.92|1959.49|1958.82|1958.35|694
1648197300000|2022-03-25 08:35:00|1958.93|1958.43|1959.35|1958.85|1960.08|1959.58|1958.93|1958.43|550
1648197600000|2022-03-25 08:40:00|1959.36|1958.86|1958.55|1958.05|1959.42|1958.98|1957.89|1957.49|661
1648197900000|2022-03-25 08:45:00|1958.56|1958.06|1957.85|1957.35|1958.57|1958.07|1957.35|1956.92|564
1648198200000|2022-03-25 08:50:00|1957.86|1957.36|1956.61|1956.31|1958.27|1957.85|1956.2|1955.7|678
1648198500000|2022-03-25 08:55:00|1956.62|1956.32|1956.07|1955.57|1956.93|1956.54|1955.74|1955.32|569
1648198800000|2022-03-25 09:00:00|1956.03|1955.53|1955.62|1955.12|1956.64|1956.14|1954.85|1954.35|946
1648199100000|2022-03-25 09:05:00|1955.63|1955.13|1956.18|1955.68|1956.25|1955.89|1954.37|1953.96|768
1648199400000|2022-03-25 09:10:00|1956.15|1955.65|1955.5|1955|1956.19|1955.75|1954.86|1954.44|680
1648199700000|2022-03-25 09:15:00|1955.51|1955.01|1956.47|1955.97|1956.51|1956.01|1955.12|1954.7|590
1648200000000|2022-03-25 09:20:00|1956.45|1955.95|1956.73|1956.23|1957.02|1956.59|1956.04|1955.61|662
1648200300000|2022-03-25 09:25:00|1956.82|1956.43|1957.33|1956.83|1957.6|1957.22|1956.71|1956.31|528
1648200600000|2022-03-25 09:30:00|1957.35|1956.85|1958.69|1958.19|1958.99|1958.66|1956.83|1956.41|644
1648200900000|2022-03-25 09:35:00|1958.7|1958.2|1958.63|1958.33|1959.3|1958.9|1958.41|1957.97|647
1648201200000|2022-03-25 09:40:00|1958.65|1958.35|1958.16|1957.66|1958.76|1958.37|1958|1957.59|475
1648201500000|2022-03-25 09:45:00|1958.18|1957.68|1957.12|1956.82|1958.24|1957.81|1956.58|1956.28|670
1648201800000|2022-03-25 09:50:00|1957.11|1956.81|1957.08|1956.58|1957.54|1957.18|1956.53|1956.03|623
1648202100000|2022-03-25 09:55:00|1956.97|1956.67|1956.37|1955.87|1957.34|1956.97|1956.15|1955.79|517
1648202400000|2022-03-25 10:00:00|1956.41|1955.91|1956.68|1956.18|1956.85|1956.5|1955.91|1955.53|669
1648202700000|2022-03-25 10:05:00|1956.66|1956.16|1956.95|1956.45|1957.08|1956.59|1956.21|1955.83|535
1648203000000|2022-03-25 10:10:00|1956.93|1956.43|1958.09|1957.59|1958.32|1957.94|1956.84|1956.34|565
1648203300000|2022-03-25 10:15:00|1958.08|1957.58|1958.91|1958.41|1959.14|1958.73|1957.66|1957.25|534
1648203600000|2022-03-25 10:20:00|1958.92|1958.42|1958.73|1958.23|1958.94|1958.56|1957.71|1957.34|621
1648203900000|2022-03-25 10:25:00|1958.72|1958.22|1957.38|1957.08|1958.87|1958.55|1957.17|1956.77|566
1648204200000|2022-03-25 10:30:00|1957.37|1957.07|1955.07|1954.57|1957.56|1957.1|1954.66|1954.33|921
1648204500000|2022-03-25 10:35:00|1955.08|1954.58|1954.29|1953.79|1955.43|1954.93|1953.03|1952.66|872
1648204800000|2022-03-25 10:40:00|1954.27|1953.77|1951.34|1950.84|1954.42|1953.96|1951.17|1950.84|841
1648205100000|2022-03-25 10:45:00|1951.33|1950.83|1951.79|1951.29|1952|1951.7|1950.16|1949.8|946
1648205400000|2022-03-25 10:50:00|1951.8|1951.3|1951.43|1950.93|1951.8|1951.36|1950.35|1950.05|765
1648205700000|2022-03-25 10:55:00|1951.27|1950.97|1950.68|1950.38|1951.93|1951.58|1950.21|1949.81|858
1648206000000|2022-03-25 11:00:00|1950.67|1950.37|1950.76|1950.26|1951.94|1951.44|1950.4|1950|835
1648206300000|2022-03-25 11:05:00|1950.65|1950.15|1950.95|1950.65|1951.43|1951.03|1950.18|1949.84|724
1648206600000|2022-03-25 11:10:00|1950.94|1950.64|1950.78|1950.48|1951.27|1950.84|1950.15|1949.78|748
1648206900000|2022-03-25 11:15:00|1950.77|1950.47|1951.87|1951.37|1952.55|1952.16|1950.71|1950.34|596
1648207200000|2022-03-25 11:20:00|1951.76|1951.46|1950.96|1950.46|1951.79|1951.46|1950.71|1950.35|643
1648207500000|2022-03-25 11:25:00|1950.88|1950.58|1952.04|1951.54|1952.04|1951.64|1950.67|1950.25|729
1648207800000|2022-03-25 11:30:00|1952.03|1951.53|1951.78|1951.28|1952.46|1952.03|1951.06|1950.64|549
1648208100000|2022-03-25 11:35:00|1951.77|1951.27|1951.21|1950.71|1951.99|1951.52|1950.71|1950.32|484
1648208400000|2022-03-25 11:40:00|1951.11|1950.81|1952.03|1951.53|1952.07|1951.6|1950.96|1950.49|519
1648208700000|2022-03-25 11:45:00|1952.06|1951.56|1952.9|1952.4|1953.23|1952.91|1951.44|1951.06|605
1648209000000|2022-03-25 11:50:00|1952.93|1952.43|1953.81|1953.31|1954.5|1954.09|1952.39|1952|722
1648209300000|2022-03-25 11:55:00|1953.77|1953.27|1953.53|1953.03|1953.98|1953.68|1953.07|1952.66|627
1648209600000|2022-03-25 12:00:00|1953.52|1953.02|1954.21|1953.91|1954.41|1954|1953.02|1952.62|726
1648209900000|2022-03-25 12:05:00|1954.29|1953.99|1955.19|1954.69|1956.37|1955.95|1954.22|1953.81|804
1648210200000|2022-03-25 12:10:00|1955.25|1954.75|1954.1|1953.8|1955.82|1955.52|1954.1|1953.8|738
1648210500000|2022-03-25 12:15:00|1954.23|1953.93|1954.83|1954.33|1955.71|1955.33|1953.67|1953.33|816
1648210800000|2022-03-25 12:20:00|1954.94|1954.64|1953.4|1953.1|1955.07|1954.73|1951.4|1951.06|1024
1648211100000|2022-03-25 12:25:00|1953.2|1952.7|1955.5|1955.2|1955.7|1955.36|1952.9|1952.6|784
1648211400000|2022-03-25 12:30:00|1955.42|1955.12|1955.36|1955.06|1957.48|1957.08|1954.85|1954.45|1040
1648211700000|2022-03-25 12:35:00|1955.44|1954.94|1953.79|1953.29|1955.69|1955.22|1953.06|1952.65|924
1648212000000|2022-03-25 12:40:00|1953.8|1953.3|1953.78|1953.28|1955.08|1954.69|1953.26|1952.88|776
1648212300000|2022-03-25 12:45:00|1953.83|1953.33|1955.78|1955.48|1956.02|1955.62|1953|1952.6|796
1648212600000|2022-03-25 12:50:00|1955.79|1955.49|1955.89|1955.59|1955.95|1955.6|1954.49|1954.1|614
1648212900000|2022-03-25 12:55:00|1955.95|1955.65|1956.6|1956.1|1957.05|1956.72|1955.87|1955.46|800
1648213200000|2022-03-25 13:00:00|1956.61|1956.11|1955.74|1955.44|1957.02|1956.66|1954.77|1954.27|1081
1648213500000|2022-03-25 13:05:00|1955.72|1955.42|1955.8|1955.3|1956.11|1955.71|1954.63|1954.18|851
1648213800000|2022-03-25 13:10:00|1955.77|1955.27|1951.81|1951.31|1956.08|1955.69|1951.25|1950.93|1292
1648214100000|2022-03-25 13:15:00|1951.82|1951.32|1951.8|1951.3|1953.53|1953.03|1950.84|1950.42|1131
1648214400000|2022-03-25 13:20:00|1951.79|1951.29|1947.49|1946.99|1953.06|1952.56|1946.67|1946.19|1354
1648214700000|2022-03-25 13:25:00|1947.48|1946.98|1948.14|1947.64|1949.6|1949.1|1946.57|1946.18|1645
1648215000000|2022-03-25 13:30:00|1947.94|1947.55|1946.6|1946.1|1949.92|1949.62|1945.17|1944.87|1816
1648215300000|2022-03-25 13:35:00|1946.61|1946.11|1943.74|1943.44|1946.87|1946.37|1943.67|1943.37|1685
1648215600000|2022-03-25 13:40:00|1943.62|1943.32|1947|1946.5|1948.77|1948.36|1943.38|1943.08|1724
1648215900000|2022-03-25 13:45:00|1946.93|1946.43|1950.06|1949.56|1951.67|1951.37|1946.36|1945.86|1584
1648216200000|2022-03-25 13:50:00|1950|1949.7|1947.91|1947.41|1952.06|1951.63|1947.75|1947.41|1418
1648216500000|2022-03-25 13:55:00|1947.79|1947.49|1949.1|1948.6|1950.45|1950.15|1947.27|1946.92|1328
1648216800000|2022-03-25 14:00:00|1949.11|1948.61|1950.6|1950.3|1950.82|1950.43|1948.55|1948.05|1317
1648217100000|2022-03-25 14:05:00|1950.57|1950.27|1950.84|1950.34|1952.81|1952.39|1950.3|1949.91|1326
1648217400000|2022-03-25 14:10:00|1950.85|1950.35|1952.48|1951.98|1954.27|1953.77|1950.27|1949.89|1411
1648217700000|2022-03-25 14:15:00|1952.47|1951.97|1950.93|1950.63|1953.42|1953.04|1950.5|1950.16|1131
1648218000000|2022-03-25 14:20:00|1950.91|1950.61|1952.92|1952.62|1953.17|1952.87|1950.55|1950.25|1141
1648218300000|2022-03-25 14:25:00|1952.9|1952.6|1952.45|1952.15|1953.42|1953.02|1951.92|1951.55|1052
1648218600000|2022-03-25 14:30:00|1952.27|1951.97|1952.01|1951.51|1952.81|1952.42|1951.01|1950.63|1052
1648218900000|2022-03-25 14:35:00|1952.02|1951.52|1952.78|1952.48|1953.51|1953.17|1950.71|1950.32|1119
1648219200000|2022-03-25 14:40:00|1952.75|1952.45|1951.9|1951.4|1953.98|1953.68|1951.73|1951.39|1151
1648219500000|2022-03-25 14:45:00|1951.89|1951.39|1953.05|1952.75|1953.17|1952.81|1951.61|1951.25|1125
1648219800000|2022-03-25 14:50:00|1953.06|1952.76|1952.58|1952.28|1953.15|1952.78|1950.92|1950.58|1289
1648220100000|2022-03-25 14:55:00|1952.59|1952.29|1953.07|1952.77|1953.8|1953.5|1951.17|1950.87|1321
1648220400000|2022-03-25 15:00:00|1953.12|1952.82|1954.88|1954.58|1956.05|1955.55|1952.31|1952.01|1387
1648220700000|2022-03-25 15:05:00|1954.98|1954.48|1955.21|1954.91|1956.27|1955.84|1954.37|1953.89|1322
1648221000000|2022-03-25 15:10:00|1955.24|1954.94|1953.81|1953.31|1955.36|1954.99|1953.48|1953.03|1219
1648221300000|2022-03-25 15:15:00|1953.7|1953.4|1956.02|1955.72|1956.44|1956.05|1953.46|1953.06|1285
1648221600000|2022-03-25 15:20:00|1956.07|1955.77|1957.79|1957.49|1959.02|1958.72|1955.74|1955.38|1336
1648221900000|2022-03-25 15:25:00|1957.78|1957.48|1958.77|1958.27|1960.4|1960.01|1957.72|1957.36|1491
1648222200000|2022-03-25 15:30:00|1958.72|1958.42|1960.29|1959.99|1962.07|1961.77|1958.61|1958.24|1525
1648222500000|2022-03-25 15:35:00|1960.31|1960.01|1959.77|1959.47|1960.47|1960.17|1958.95|1958.64|1335
1648222800000|2022-03-25 15:40:00|1959.76|1959.46|1958.77|1958.27|1960.04|1959.66|1957.31|1957.01|1235
1648223100000|2022-03-25 15:45:00|1958.76|1958.26|1957.81|1957.51|1959|1958.7|1957.66|1957.17|1067
1648223400000|2022-03-25 15:50:00|1957.89|1957.59|1956.76|1956.26|1958.08|1957.68|1955.86|1955.56|990
1648223700000|2022-03-25 15:55:00|1956.77|1956.27|1957.51|1957.01|1958.61|1958.26|1956.76|1956.27|1103
1648224000000|2022-03-25 16:00:00|1957.41|1957.11|1956.34|1955.84|1957.7|1957.32|1956.07|1955.74|948
1648224300000|2022-03-25 16:05:00|1956.35|1955.85|1958.28|1957.98|1958.34|1958.04|1955.66|1955.36|945
1648224600000|2022-03-25 16:10:00|1958.27|1957.97|1958.95|1958.65|1959.83|1959.46|1957.87|1957.48|959
1648224900000|2022-03-25 16:15:00|1958.97|1958.67|1957.44|1957.14|1959.02|1958.68|1957.12|1956.82|1020
1648225200000|2022-03-25 16:20:00|1957.43|1957.13|1956.07|1955.57|1957.88|1957.45|1955.83|1955.48|989
1648225500000|2022-03-25 16:25:00|1956.04|1955.54|1957.07|1956.57|1957.3|1956.91|1955.77|1955.36|1043
1648225800000|2022-03-25 16:30:00|1957.09|1956.59|1956.36|1955.86|1957.32|1956.93|1955.07|1954.7|1102
1648226100000|2022-03-25 16:35:00|1956.37|1955.87|1956.68|1956.18|1957.32|1956.84|1955.27|1954.88|1018
1648226400000|2022-03-25 16:40:00|1956.69|1956.19|1957.61|1957.11|1957.71|1957.27|1956.49|1956.06|949
1648226700000|2022-03-25 16:45:00|1957.62|1957.12|1956.53|1956.03|1957.75|1957.25|1955.83|1955.44|905
1648227000000|2022-03-25 16:50:00|1956.54|1956.04|1956.43|1955.93|1957.49|1957.04|1956.18|1955.77|962
1648227300000|2022-03-25 16:55:00|1956.23|1955.9|1956.41|1955.91|1956.64|1956.2|1955.09|1954.71|901
1648227600000|2022-03-25 17:00:00|1956.4|1955.9|1956.65|1956.15|1957.33|1956.99|1956.18|1955.68|805
1648227900000|2022-03-25 17:05:00|1956.72|1956.22|1956.28|1955.78|1956.72|1956.37|1955.84|1955.34|824
1648228200000|2022-03-25 17:10:00|1956.3|1955.8|1956.57|1956.07|1956.76|1956.26|1955.68|1955.18|747
1648228500000|2022-03-25 17:15:00|1956.55|1956.05|1955.74|1955.24|1956.91|1956.41|1955.39|1955|771
1648228800000|2022-03-25 17:20:00|1955.78|1955.28|1955.75|1955.25|1956.39|1955.95|1955.31|1954.95|792
1648229100000|2022-03-25 17:25:00|1955.72|1955.22|1954.46|1953.96|1955.89|1955.47|1954.09|1953.79|1037
1648229400000|2022-03-25 17:30:00|1954.44|1953.94|1954.31|1953.81|1954.57|1954.07|1952.14|1951.74|1072
1648229700000|2022-03-25 17:35:00|1954.3|1953.8|1954.03|1953.73|1954.48|1954.07|1953.11|1952.69|924
1648230000000|2022-03-25 17:40:00|1954.02|1953.72|1953.29|1952.79|1954.4|1953.98|1952.7|1952.2|715
1648230300000|2022-03-25 17:45:00|1953.31|1952.81|1953.27|1952.77|1953.85|1953.35|1952.97|1952.47|711
1648230600000|2022-03-25 17:50:00|1953.28|1952.78|1953.49|1952.99|1953.54|1953.04|1951.98|1951.48|676
1648230900000|2022-03-25 17:55:00|1953.51|1953.01|1953.74|1953.24|1954.11|1953.61|1953.36|1952.9|696
1648231200000|2022-03-25 18:00:00|1953.85|1953.35|1953.44|1952.94|1954.25|1953.75|1953.36|1952.86|651
1648231500000|2022-03-25 18:05:00|1953.43|1952.93|1953.88|1953.38|1954|1953.5|1952.87|1952.37|746
1648231800000|2022-03-25 18:10:00|1953.85|1953.35|1955.1|1954.6|1955.16|1954.66|1953.77|1953.27|670
1648232100000|2022-03-25 18:15:00|1955.11|1954.61|1955.28|1954.78|1955.64|1955.23|1954.22|1953.82|748
1648232400000|2022-03-25 18:20:00|1955.27|1954.77|1954.41|1953.91|1955.29|1954.86|1954.25|1953.85|534
1648232700000|2022-03-25 18:25:00|1954.39|1953.89|1954.71|1954.21|1955.11|1954.69|1954.24|1953.81|672
1648233000000|2022-03-25 18:30:00|1954.72|1954.22|1954.13|1953.63|1954.72|1954.28|1953.85|1953.35|572
1648233300000|2022-03-25 18:35:00|1954.16|1953.66|1954.26|1953.76|1954.4|1954.03|1953.84|1953.34|593
1648233600000|2022-03-25 18:40:00|1954.29|1953.79|1954.07|1953.57|1954.48|1954.06|1953.76|1953.29|633
1648233900000|2022-03-25 18:45:00|1954.06|1953.56|1953.49|1952.99|1954.13|1953.74|1953.42|1952.98|616
1648234200000|2022-03-25 18:50:00|1953.5|1953|1954.41|1953.91|1954.43|1954.04|1953.17|1952.75|662
1648234500000|2022-03-25 18:55:00|1954.4|1953.9|1953.51|1953.01|1954.76|1954.36|1953.12|1952.72|770
1648234800000|2022-03-25 19:00:00|1953.52|1953.02|1952.66|1952.16|1954.02|1953.62|1952.07|1951.57|987
1648235100000|2022-03-25 19:05:00|1952.7|1952.2|1952.75|1952.25|1953.16|1952.78|1952.43|1951.93|769
1648235400000|2022-03-25 19:10:00|1952.78|1952.28|1953.42|1952.92|1953.44|1952.97|1952.45|1951.95|673
1648235700000|2022-03-25 19:15:00|1953.44|1952.94|1953.51|1953.21|1953.83|1953.35|1953.2|1952.81|525
1648236000000|2022-03-25 19:20:00|1953.59|1953.09|1954.81|1954.51|1954.92|1954.56|1953.42|1953.06|636
1648236300000|2022-03-25 19:25:00|1954.82|1954.52|1955.55|1955.25|1955.67|1955.27|1954.68|1954.29|708
1648236600000|2022-03-25 19:30:00|1955.42|1955.12|1956.44|1955.94|1956.77|1956.39|1955.36|1954.95|792
1648236900000|2022-03-25 19:35:00|1956.43|1956.13|1956.39|1956.09|1956.82|1956.4|1955.76|1955.41|703
1648237200000|2022-03-25 19:40:00|1956.48|1955.98|1955.77|1955.47|1956.59|1956.19|1955.28|1954.88|631
1648237500000|2022-03-25 19:45:00|1955.58|1955.28|1954.89|1954.39|1955.58|1955.28|1954.7|1954.39|650
1648237800000|2022-03-25 19:50:00|1954.91|1954.41|1954.96|1954.46|1955.64|1955.21|1954.51|1954.13|819
1648238100000|2022-03-25 19:55:00|1954.84|1954.34|1954.73|1954.23|1955.24|1954.82|1954.25|1953.75|1072
1648238400000|2022-03-25 20:00:00|1954.76|1954.26|1955.56|1955.06|1955.93|1955.43|1954.76|1954.26|557
1648238700000|2022-03-25 20:05:00|1955.53|1955.03|1955.42|1954.92|1955.76|1955.41|1955.3|1954.87|282
1648239000000|2022-03-25 20:10:00|1955.43|1954.93|1955.48|1954.98|1955.55|1955.09|1955.28|1954.8|309
1648239300000|2022-03-25 20:15:00|1955.45|1954.95|1954.72|1954.22|1955.5|1955.01|1954.7|1954.2|280
1648239600000|2022-03-25 20:20:00|1954.73|1954.23|1954.8|1954.3|1954.86|1954.36|1954.32|1953.9|291
1648239900000|2022-03-25 20:25:00|1954.77|1954.27|1954.56|1954.06|1954.84|1954.37|1954.5|1954|221
1648240200000|2022-03-25 20:30:00|1954.6|1954.1|1954.44|1953.94|1954.67|1954.17|1954.22|1953.72|211
1648240500000|2022-03-25 20:35:00|1954.46|1953.96|1954.7|1954.2|1954.84|1954.34|1954.3|1953.8|256
1648240800000|2022-03-25 20:40:00|1954.65|1954.15|1955.28|1954.78|1955.56|1955.06|1954.65|1954.15|281
1648241100000|2022-03-25 20:45:00|1955.33|1954.83|1955.53|1955.03|1955.96|1955.46|1954.97|1954.47|344
1648241400000|2022-03-25 20:50:00|1955.7|1955.2|1957.81|1957.31|1958.74|1957.76|1955.48|1954.95|437
1648241700000|2022-03-25 20:55:00|1957.84|1957.34|1958.35|1957.85|1958.84|1958.34|1957.2|1956.7|412
1648418400000|2022-03-27 22:00:00|1957.76|1957.26|1956.21|1955.71|1960.05|1959.2|1955.9|1954.71|722
1648418700000|2022-03-27 22:05:00|1956.05|1955.55|1956.11|1955.61|1957.26|1956.76|1955.52|1955.02|609
1648419000000|2022-03-27 22:10:00|1956.13|1955.63|1956.64|1956.14|1956.66|1956.16|1955.32|1954.82|365
1648419300000|2022-03-27 22:15:00|1956.65|1956.15|1957.24|1956.74|1957.3|1956.8|1956.58|1956.08|294
1648419600000|2022-03-27 22:20:00|1957.15|1956.65|1957.18|1956.68|1957.73|1957.23|1956.59|1956.1|283
1648419900000|2022-03-27 22:25:00|1957.27|1956.77|1956.37|1955.87|1957.48|1956.98|1956.24|1955.74|256
1648420200000|2022-03-27 22:30:00|1956.42|1955.92|1957.13|1956.63|1957.13|1956.72|1956.24|1955.74|197
1648420500000|2022-03-27 22:35:00|1957.1|1956.6|1956.31|1955.81|1957.53|1957.08|1956.12|1955.72|327
1648420800000|2022-03-27 22:40:00|1956.34|1955.84|1956.57|1956.07|1956.8|1956.39|1956.34|1955.84|239
1648421100000|2022-03-27 22:45:00|1956.6|1956.1|1956.36|1956.06|1956.67|1956.27|1956.34|1955.88|215
1648421400000|2022-03-27 22:50:00|1956.54|1956.04|1955.11|1954.81|1956.54|1956.04|1955.04|1954.65|343
1648421700000|2022-03-27 22:55:00|1955.26|1954.76|1955.82|1955.52|1956.18|1955.79|1955.11|1954.71|279
1648422000000|2022-03-27 23:00:00|1955.85|1955.55|1956.03|1955.53|1956.18|1955.83|1955.29|1954.8|290
1648422300000|2022-03-27 23:05:00|1956|1955.5|1955.76|1955.26|1956.2|1955.7|1955.3|1954.9|245
1648422600000|2022-03-27 23:10:00|1955.77|1955.27|1955.67|1955.17|1956.2|1955.8|1955.58|1955.15|209
1648422900000|2022-03-27 23:15:00|1955.68|1955.18|1955.71|1955.21|1955.92|1955.48|1955.33|1954.85|190
1648423200000|2022-03-27 23:20:00|1955.74|1955.24|1955.86|1955.36|1956.18|1955.88|1955.74|1955.24|148
1648423500000|2022-03-27 23:25:00|1955.85|1955.35|1956.09|1955.59|1956.25|1955.8|1955.66|1955.16|140
1648423800000|2022-03-27 23:30:00|1956.11|1955.61|1957.1|1956.6|1957.1|1956.6|1955.98|1955.54|201
1648424100000|2022-03-27 23:35:00|1957.04|1956.74|1957.3|1956.8|1957.37|1956.94|1956.68|1956.23|264
1648424400000|2022-03-27 23:40:00|1957.33|1956.83|1957.51|1957.01|1957.85|1957.41|1956.69|1956.19|280
1648424700000|2022-03-27 23:45:00|1957.45|1956.95|1957.27|1956.77|1958.29|1957.88|1957.2|1956.73|440
1648425000000|2022-03-27 23:50:00|1957.23|1956.73|1956.98|1956.48|1957.58|1957.19|1956.79|1956.3|334
1648425300000|2022-03-27 23:55:00|1956.99|1956.49|1957.57|1957.07|1957.74|1957.44|1956.92|1956.42|292
1648425600000|2022-03-28 00:00:00|1957.55|1957.05|1957.56|1957.26|1958.82|1958.39|1956.7|1956.2|762
1648425900000|2022-03-28 00:05:00|1957.55|1957.25|1957.06|1956.56|1958.3|1957.91|1956.64|1956.14|692
1648426200000|2022-03-28 00:10:00|1957.07|1956.57|1957.13|1956.63|1957.73|1957.24|1957.01|1956.51|597
1648426500000|2022-03-28 00:15:00|1957.17|1956.67|1955.89|1955.59|1957.3|1956.88|1955.65|1955.28|680
1648426800000|2022-03-28 00:20:00|1955.91|1955.61|1955.89|1955.39|1956.73|1956.28|1955.36|1954.95|625
1648427100000|2022-03-28 00:25:00|1955.9|1955.4|1955.89|1955.39|1956.29|1955.88|1955.67|1955.17|482
1648427400000|2022-03-28 00:30:00|1955.88|1955.38|1955.91|1955.41|1956.2|1955.74|1955.58|1955.1|574
1648427700000|2022-03-28 00:35:00|1955.92|1955.42|1956.11|1955.61|1956.27|1955.97|1955.53|1955.06|370
1648428000000|2022-03-28 00:40:00|1956.1|1955.6|1955.63|1955.33|1956.34|1955.86|1955.03|1954.64|647
1648428300000|2022-03-28 00:45:00|1955.61|1955.31|1958.06|1957.56|1958.29|1957.8|1955.36|1955.03|706
1648428600000|2022-03-28 00:50:00|1958.05|1957.55|1957.48|1956.98|1958.19|1957.69|1957.35|1956.85|648
1648428900000|2022-03-28 00:55:00|1957.5|1957|1958.02|1957.52|1958.32|1957.82|1957.26|1956.77|523
1648429200000|2022-03-28 01:00:00|1957.97|1957.47|1955.39|1954.89|1957.97|1957.57|1954.94|1954.44|1178
1648429500000|2022-03-28 01:05:00|1955.31|1954.81|1956.39|1955.89|1956.84|1956.34|1955.17|1954.67|843
1648429800000|2022-03-28 01:10:00|1956.38|1955.88|1952.09|1951.59|1956.67|1956.18|1951.86|1951.41|1416
1648430100000|2022-03-28 01:15:00|1952.05|1951.55|1951.95|1951.45|1952.73|1952.25|1951.01|1950.51|1130
1648430400000|2022-03-28 01:20:00|1951.96|1951.46|1949.48|1948.98|1952.21|1951.72|1948.17|1947.67|1166
1648430700000|2022-03-28 01:25:00|1949.47|1948.97|1950.15|1949.65|1950.42|1950.01|1947.31|1946.81|1229
1648431000000|2022-03-28 01:30:00|1950.14|1949.64|1951.63|1951.13|1951.63|1951.23|1949.14|1948.78|1067
1648431300000|2022-03-28 01:35:00|1951.59|1951.09|1950.13|1949.63|1951.63|1951.13|1949.7|1949.23|826
1648431600000|2022-03-28 01:40:00|1950.06|1949.76|1948.8|1948.3|1950.62|1950.32|1948.63|1948.19|723
1648431900000|2022-03-28 01:45:00|1948.81|1948.31|1948.6|1948.1|1949.21|1948.71|1946.59|1946.29|950
1648432200000|2022-03-28 01:50:00|1948.66|1948.16|1947.83|1947.33|1948.86|1948.36|1947.03|1946.61|937
1648432500000|2022-03-28 01:55:00|1947.82|1947.32|1946.32|1945.82|1947.82|1947.36|1946.24|1945.74|852
1648432800000|2022-03-28 02:00:00|1946.31|1945.81|1948.42|1947.92|1948.75|1948.3|1945.26|1944.78|1222
1648433100000|2022-03-28 02:05:00|1948.34|1947.84|1947.28|1946.78|1948.78|1948.36|1946.89|1946.39|926
1648433400000|2022-03-28 02:10:00|1947.32|1946.82|1948.38|1947.88|1949.51|1949.09|1947.02|1946.64|1006
1648433700000|2022-03-28 02:15:00|1948.53|1948.03|1947.3|1946.8|1948.53|1948.03|1946.19|1945.84|907
1648434000000|2022-03-28 02:20:00|1947.27|1946.77|1946.85|1946.35|1947.75|1947.25|1946.32|1945.82|624
1648434300000|2022-03-28 02:25:00|1946.89|1946.39|1947.67|1947.17|1947.86|1947.48|1946.71|1946.21|683
1648434600000|2022-03-28 02:30:00|1947.65|1947.15|1948.44|1947.94|1949.04|1948.6|1947.45|1946.95|880
1648434900000|2022-03-28 02:35:00|1948.43|1947.93|1949.26|1948.96|1949.4|1948.98|1948.21|1947.71|716
1648435200000|2022-03-28 02:40:00|1949.25|1948.95|1949.86|1949.36|1949.99|1949.49|1948.77|1948.27|717
1648435500000|2022-03-28 02:45:00|1949.81|1949.31|1949.21|1948.71|1949.95|1949.45|1948.79|1948.32|595
1648435800000|2022-03-28 02:50:00|1949.19|1948.69|1948.6|1948.1|1949.19|1948.69|1948.06|1947.56|658
1648436100000|2022-03-28 02:55:00|1948.59|1948.09|1948.58|1948.08|1948.86|1948.43|1948.34|1947.86|551
1648436400000|2022-03-28 03:00:00|1948.59|1948.09|1947.73|1947.23|1948.59|1948.09|1947.7|1947.2|668
1648436700000|2022-03-28 03:05:00|1947.76|1947.26|1946.74|1946.24|1947.76|1947.26|1946.51|1946.13|580
1648437000000|2022-03-28 03:10:00|1946.73|1946.23|1946.56|1946.26|1947.3|1946.9|1946.42|1946.03|487
1648437300000|2022-03-28 03:15:00|1946.58|1946.28|1946.64|1946.14|1946.81|1946.36|1945.94|1945.46|534
1648437600000|2022-03-28 03:20:00|1946.63|1946.13|1947.35|1946.85|1947.7|1947.2|1946.38|1946.05|461
1648437900000|2022-03-28 03:25:00|1947.4|1946.9|1947.19|1946.69|1947.51|1947.15|1946.89|1946.47|461
1648438200000|2022-03-28 03:30:00|1947.17|1946.67|1947.4|1946.9|1947.62|1947.12|1947.04|1946.57|322
1648438500000|2022-03-28 03:35:00|1947.39|1946.89|1947|1946.5|1947.52|1947.02|1946.89|1946.39|252
1648438800000|2022-03-28 03:40:00|1946.99|1946.49|1946.9|1946.4|1947.3|1946.8|1946.72|1946.25|276
1648439100000|2022-03-28 03:45:00|1946.86|1946.36|1946.22|1945.72|1946.99|1946.49|1946.22|1945.72|318
1648439400000|2022-03-28 03:50:00|1946.2|1945.7|1943.35|1942.85|1946.22|1945.83|1943.03|1942.53|849
1648439700000|2022-03-28 03:55:00|1943.34|1942.84|1944.97|1944.47|1945.17|1944.78|1942.53|1942.14|855
1648440000000|2022-03-28 04:00:00|1944.95|1944.45|1944.13|1943.63|1945.1|1944.77|1943.84|1943.44|657
1648440300000|2022-03-28 04:05:00|1944.11|1943.61|1943.42|1942.92|1944.36|1943.99|1942.95|1942.45|665
1648440600000|2022-03-28 04:10:00|1943.39|1942.89|1944.43|1943.93|1944.43|1944.04|1942.96|1942.46|548
1648440900000|2022-03-28 04:15:00|1944.45|1943.95|1944.61|1944.11|1944.73|1944.23|1944.08|1943.58|417
1648441200000|2022-03-28 04:20:00|1944.57|1944.07|1944.58|1944.08|1945.23|1944.83|1944.38|1943.95|490
1648441500000|2022-03-28 04:25:00|1944.6|1944.1|1944.25|1943.75|1944.66|1944.16|1943.52|1943.1|403
1648441800000|2022-03-28 04:30:00|1944.24|1943.74|1943.47|1942.97|1944.38|1943.93|1943.28|1942.84|495
1648442100000|2022-03-28 04:35:00|1943.46|1942.96|1943.1|1942.6|1943.53|1943.03|1942.81|1942.43|491
1648442400000|2022-03-28 04:40:00|1943.06|1942.56|1942.75|1942.45|1943.59|1943.11|1942|1941.57|593
1648442700000|2022-03-28 04:45:00|1942.74|1942.44|1943.99|1943.49|1944.05|1943.66|1942.72|1942.28|508
1648443000000|2022-03-28 04:50:00|1943.92|1943.62|1943.62|1943.32|1944.43|1944.05|1943.54|1943.13|533
1648443300000|2022-03-28 04:55:00|1943.63|1943.33|1943.56|1943.06|1944.15|1943.65|1943.38|1943.06|325
1648443600000|2022-03-28 05:00:00|1943.31|1943.01|1942.43|1941.93|1943.42|1943.05|1941.47|1941.12|622
1648443900000|2022-03-28 05:05:00|1942.45|1941.95|1942.52|1942.02|1943.15|1942.65|1942.31|1941.86|442
1648444200000|2022-03-28 05:10:00|1942.54|1942.04|1941.96|1941.46|1942.67|1942.17|1941.93|1941.43|567
1648444500000|2022-03-28 05:15:00|1941.95|1941.45|1941.87|1941.37|1942.49|1941.99|1941.29|1940.81|603
1648444800000|2022-03-28 05:20:00|1941.86|1941.36|1942.61|1942.11|1942.67|1942.17|1941.71|1941.31|422
1648445100000|2022-03-28 05:25:00|1942.59|1942.09|1941.24|1940.74|1942.59|1942.13|1941.06|1940.65|487
1648445400000|2022-03-28 05:30:00|1941.25|1940.75|1940.35|1939.85|1941.26|1940.76|1939.52|1939.11|1047
1648445700000|2022-03-28 05:35:00|1940.37|1939.87|1940.56|1940.26|1940.7|1940.4|1939.38|1938.97|841
1648446000000|2022-03-28 05:40:00|1940.66|1940.16|1939.58|1939.08|1941.03|1940.53|1939.29|1938.89|812
1648446300000|2022-03-28 05:45:00|1939.59|1939.09|1937.67|1937.17|1940.1|1939.6|1936.61|1936.18|1113
1648446600000|2022-03-28 05:50:00|1937.66|1937.16|1934.84|1934.34|1938.36|1937.86|1933.28|1932.98|1169
1648446900000|2022-03-28 05:55:00|1934.82|1934.32|1935.31|1934.81|1936.07|1935.57|1934.62|1934.12|1083
1648447200000|2022-03-28 06:00:00|1935.3|1934.8|1935.39|1934.89|1935.94|1935.44|1934.6|1934.1|1105
1648447500000|2022-03-28 06:05:00|1935.35|1934.85|1936.27|1935.77|1936.4|1935.9|1934.06|1933.56|1131
1648447800000|2022-03-28 06:10:00|1936.38|1935.88|1937.36|1936.86|1937.43|1937.04|1935.44|1934.94|1098
1648448100000|2022-03-28 06:15:00|1937.35|1936.85|1937.06|1936.56|1937.72|1937.22|1936.77|1936.31|1152
1648448400000|2022-03-28 06:20:00|1936.95|1936.45|1937.95|1937.45|1937.97|1937.47|1935.98|1935.48|1013
1648448700000|2022-03-28 06:25:00|1937.94|1937.44|1937.31|1936.81|1938.64|1938.14|1936.8|1936.3|1062
1648449000000|2022-03-28 06:30:00|1937.27|1936.77|1936.03|1935.53|1937.43|1937.07|1936.03|1935.53|951
1648449300000|2022-03-28 06:35:00|1935.99|1935.49|1935.51|1935.01|1936.08|1935.58|1933.66|1933.16|1020
1648449600000|2022-03-28 06:40:00|1935.5|1935|1935.69|1935.19|1936.34|1935.98|1935.32|1934.82|819
1648449900000|2022-03-28 06:45:00|1935.7|1935.2|1934.45|1934.15|1935.9|1935.59|1934.45|1934.11|753
1648450200000|2022-03-28 06:50:00|1934.48|1934.18|1935.17|1934.67|1935.43|1935.03|1934.45|1934.05|741
1648450500000|2022-03-28 06:55:00|1935.21|1934.71|1933.81|1933.51|1935.72|1935.34|1933.77|1933.36|995
1648450800000|2022-03-28 07:00:00|1933.72|1933.42|1936.37|1935.87|1936.91|1936.61|1933.7|1933.4|1237
1648451100000|2022-03-28 07:05:00|1936.39|1935.89|1934.23|1933.73|1936.69|1936.2|1933.92|1933.55|1216
1648451400000|2022-03-28 07:10:00|1934.24|1933.74|1935.25|1934.95|1936.61|1936.2|1934.14|1933.71|1089
1648451700000|2022-03-28 07:15:00|1935.24|1934.94|1934.96|1934.66|1935.52|1935.02|1933.91|1933.54|993
1648452000000|2022-03-28 07:20:00|1935.05|1934.55|1933.76|1933.26|1935.09|1934.69|1933.27|1932.88|1041
1648452300000|2022-03-28 07:25:00|1933.65|1933.35|1932.65|1932.35|1934.06|1933.76|1931.92|1931.55|1162
1648452600000|2022-03-28 07:30:00|1932.67|1932.37|1934.55|1934.05|1935.11|1934.66|1932.42|1932.12|1200
1648452900000|2022-03-28 07:35:00|1934.47|1933.97|1933.94|1933.44|1935.61|1935.11|1933.07|1932.77|1109
1648453200000|2022-03-28 07:40:00|1933.95|1933.45|1934.63|1934.13|1935.26|1934.89|1933.69|1933.33|905
1648453500000|2022-03-28 07:45:00|1934.65|1934.15|1935.59|1935.09|1936.22|1935.8|1934.62|1934.12|965
1648453800000|2022-03-28 07:50:00|1935.58|1935.08|1934.97|1934.47|1935.81|1935.39|1934.2|1933.77|904
1648454100000|2022-03-28 07:55:00|1934.96|1934.46|1933.6|1933.1|1934.98|1934.56|1933.3|1932.8|1048
1648454400000|2022-03-28 08:00:00|1933.59|1933.09|1934.35|1934.05|1934.61|1934.26|1932.83|1932.44|1078
1648454700000|2022-03-28 08:05:00|1934.47|1934.17|1933.3|1933|1934.57|1934.2|1933.19|1932.71|813
1648455000000|2022-03-28 08:10:00|1933.25|1932.95|1932.54|1932.24|1934.23|1933.73|1932.41|1932.04|904
1648455300000|2022-03-28 08:15:00|1932.58|1932.28|1933.22|1932.72|1934.39|1933.95|1932.57|1932.17|1047
1648455600000|2022-03-28 08:20:00|1933.21|1932.71|1932.06|1931.76|1934.22|1933.72|1932.06|1931.76|1145
1648455900000|2022-03-28 08:25:00|1931.99|1931.69|1930.78|1930.28|1932.03|1931.73|1929.04|1928.54|1437
1648456200000|2022-03-28 08:30:00|1930.79|1930.29|1930.06|1929.76|1931.02|1930.57|1929.5|1929|1065
1648456500000|2022-03-28 08:35:00|1930.11|1929.81|1928.77|1928.47|1930.24|1929.87|1927.29|1926.95|1336
1648456800000|2022-03-28 08:40:00|1928.8|1928.5|1930.28|1929.78|1931.18|1930.76|1928.35|1927.94|1232
1648457100000|2022-03-28 08:45:00|1930.27|1929.77|1928.58|1928.08|1930.82|1930.42|1927.68|1927.31|1275
1648457400000|2022-03-28 08:50:00|1928.62|1928.12|1929.71|1929.41|1931.05|1930.55|1928.2|1927.7|1601
1648457700000|2022-03-28 08:55:00|1929.72|1929.42|1927.75|1927.25|1929.84|1929.44|1927.53|1927.15|1100
1648458000000|2022-03-28 09:00:00|1927.79|1927.29|1926.76|1926.26|1928|1927.63|1926.53|1926.08|1171
1648458300000|2022-03-28 09:05:00|1926.74|1926.24|1926.6|1926.1|1927.45|1927.15|1925.87|1925.52|1054
1648458600000|2022-03-28 09:10:00|1926.71|1926.21|1928.17|1927.87|1928.44|1927.97|1925.6|1925.28|1029
1648458900000|2022-03-28 09:15:00|1928.18|1927.88|1928.43|1927.93|1928.48|1928.17|1927.19|1926.89|850
1648459200000|2022-03-28 09:20:00|1928.44|1927.94|1929.58|1929.28|1929.83|1929.48|1927.75|1927.29|945
1648459500000|2022-03-28 09:25:00|1929.57|1929.27|1928.99|1928.49|1929.88|1929.48|1928.53|1928.09|826
1648459800000|2022-03-28 09:30:00|1929.02|1928.52|1929.41|1928.91|1929.48|1929.03|1927.34|1926.94|1174
1648460100000|2022-03-28 09:35:00|1929.51|1929.01|1930.39|1930.09|1930.69|1930.29|1928.92|1928.54|822
1648460400000|2022-03-28 09:40:00|1930.37|1930.07|1930.78|1930.28|1930.87|1930.51|1929.4|1928.94|759
1648460700000|2022-03-28 09:45:00|1930.76|1930.26|1930.99|1930.69|1931.81|1931.31|1929.98|1929.56|706
1648461000000|2022-03-28 09:50:00|1931.11|1930.61|1930.97|1930.47|1931.75|1931.36|1930.44|1930.06|905
1648461300000|2022-03-28 09:55:00|1930.98|1930.48|1932.54|1932.04|1933.17|1932.8|1930.68|1930.34|845
1648461600000|2022-03-28 10:00:00|1932.56|1932.06|1932.56|1932.26|1933.82|1933.43|1932.28|1931.91|857
1648461900000|2022-03-28 10:05:00|1932.54|1932.24|1931.54|1931.04|1932.79|1932.4|1930.95|1930.56|883
1648462200000|2022-03-28 10:10:00|1931.53|1931.03|1932.02|1931.52|1932.66|1932.18|1931.48|1931.01|785
1648462500000|2022-03-28 10:15:00|1932.03|1931.53|1931.51|1931.01|1932.56|1932.1|1931.05|1930.65|889
1648462800000|2022-03-28 10:20:00|1931.53|1931.03|1931.93|1931.43|1932.38|1931.88|1931.34|1930.89|804
1648463100000|2022-03-28 10:25:00|1931.92|1931.42|1932.2|1931.7|1932.36|1931.95|1931.61|1931.21|799
1648463400000|2022-03-28 10:30:00|1932.18|1931.68|1932.61|1932.11|1933.47|1933.15|1931.81|1931.51|1188
1648463700000|2022-03-28 10:35:00|1932.6|1932.1|1931.74|1931.24|1932.6|1932.11|1930.67|1930.22|907
1648464000000|2022-03-28 10:40:00|1931.73|1931.23|1930.59|1930.29|1931.86|1931.45|1930.58|1930.19|690
1648464300000|2022-03-28 10:45:00|1930.54|1930.24|1930.4|1929.9|1931.61|1931.2|1929.58|1929.27|967
1648464600000|2022-03-28 10:50:00|1930.37|1929.87|1929.67|1929.37|1930.49|1930.19|1929.21|1928.91|863
1648464900000|2022-03-28 10:55:00|1929.69|1929.39|1928.07|1927.77|1930.1|1929.77|1927.21|1926.91|893
1648465200000|2022-03-28 11:00:00|1928.1|1927.8|1930.04|1929.54|1930.56|1930.14|1927.38|1926.99|1054
1648465500000|2022-03-28 11:05:00|1930.09|1929.79|1930.68|1930.18|1931.02|1930.6|1929.3|1928.97|891
1648465800000|2022-03-28 11:10:00|1930.64|1930.14|1932.31|1932.01|1933.25|1932.95|1930.46|1930.06|979
1648466100000|2022-03-28 11:15:00|1932.28|1931.98|1933.52|1933.22|1933.72|1933.42|1932.28|1931.96|1009
1648466400000|2022-03-28 11:20:00|1933.56|1933.26|1932.1|1931.6|1933.59|1933.27|1931.75|1931.33|843
1648466700000|2022-03-28 11:25:00|1932.04|1931.74|1931.7|1931.2|1932.22|1931.83|1930.55|1930.22|839
1648467000000|2022-03-28 11:30:00|1931.65|1931.15|1929.79|1929.49|1932.24|1931.88|1929.76|1929.37|897
1648467300000|2022-03-28 11:35:00|1929.77|1929.47|1929.24|1928.94|1930.32|1929.87|1929.1|1928.7|1013
1648467600000|2022-03-28 11:40:00|1929.21|1928.91|1929.72|1929.22|1930.3|1929.99|1928.84|1928.48|882
1648467900000|2022-03-28 11:45:00|1929.75|1929.25|1928.84|1928.54|1930.25|1929.87|1928.49|1927.99|901
1648468200000|2022-03-28 11:50:00|1928.85|1928.55|1928.56|1928.26|1929.58|1929.18|1927.36|1927.06|903
1648468500000|2022-03-28 11:55:00|1928.55|1928.25|1930.41|1930.11|1930.64|1930.28|1928.55|1928.17|953
1648468800000|2022-03-28 12:00:00|1930.51|1930.01|1933.04|1932.54|1933.17|1932.78|1929.83|1929.53|1292
1648469100000|2022-03-28 12:05:00|1933.05|1932.55|1931.72|1931.42|1933.44|1933.06|1931.72|1931.4|987
1648469400000|2022-03-28 12:10:00|1931.46|1931.16|1938.53|1938.03|1938.74|1938.32|1931.25|1930.85|1336
1648469700000|2022-03-28 12:15:00|1938.54|1938.24|1943.58|1943.28|1944.35|1944.02|1938.54|1938.13|1623
1648470000000|2022-03-28 12:20:00|1943.63|1943.33|1941.6|1941.1|1946.01|1945.6|1940.37|1939.97|1618
1648470300000|2022-03-28 12:25:00|1941.51|1941.01|1941.69|1941.19|1943.47|1943.08|1940.75|1940.25|1346
1648470600000|2022-03-28 12:30:00|1941.68|1941.18|1941.67|1941.17|1942.16|1941.71|1940.2|1939.77|1287
1648470900000|2022-03-28 12:35:00|1941.68|1941.18|1940.81|1940.31|1943.59|1943.09|1940.4|1939.91|1219
1648471200000|2022-03-28 12:40:00|1940.76|1940.26|1943.39|1942.89|1944.13|1943.71|1940.42|1939.92|1362
1648471500000|2022-03-28 12:45:00|1943.31|1942.81|1944.06|1943.76|1944.5|1944|1942.15|1941.76|1321
1648471800000|2022-03-28 12:50:00|1944.07|1943.77|1941.86|1941.36|1945.09|1944.69|1941.67|1941.17|1291
1648472100000|2022-03-28 12:55:00|1941.89|1941.39|1938.53|1938.23|1941.89|1941.39|1937.56|1937.26|1208
1648472400000|2022-03-28 13:00:00|1938.45|1938.15|1939.34|1938.84|1940.34|1939.87|1938.01|1937.6|1396
1648472700000|2022-03-28 13:05:00|1939.42|1938.92|1937.83|1937.33|1940.23|1939.76|1937.67|1937.17|1306
1648473000000|2022-03-28 13:10:00|1937.91|1937.41|1935.36|1935.06|1938.86|1938.56|1934.95|1934.65|1190
1648473300000|2022-03-28 13:15:00|1935.43|1935.13|1933.93|1933.63|1936.52|1936.16|1933.93|1933.63|1268
1648473600000|2022-03-28 13:20:00|1934.01|1933.71|1933.81|1933.31|1935.59|1935.17|1933.04|1932.63|1300
1648473900000|2022-03-28 13:25:00|1933.82|1933.32|1932.81|1932.51|1934.01|1933.62|1931.97|1931.65|1110
1648474200000|2022-03-28 13:30:00|1932.85|1932.55|1932.8|1932.5|1933.38|1933.08|1930.37|1930.07|1596
1648474500000|2022-03-28 13:35:00|1932.77|1932.47|1933.78|1933.48|1935.56|1935.24|1932.5|1932|1427
1648474800000|2022-03-28 13:40:00|1933.8|1933.5|1935.36|1935.06|1936.63|1936.23|1932.09|1931.79|1491
1648475100000|2022-03-28 13:45:00|1935.42|1935.12|1936.2|1935.7|1937.29|1936.79|1935.16|1934.74|1364
1648475400000|2022-03-28 13:50:00|1936.03|1935.73|1931.72|1931.22|1936.39|1936.09|1931.53|1931.03|1406
1648475700000|2022-03-28 13:55:00|1931.73|1931.23|1936.73|1936.43|1937.95|1937.65|1931.6|1931.1|1630
1648476000000|2022-03-28 14:00:00|1936.72|1936.42|1937.31|1936.81|1938.83|1938.51|1935.07|1934.62|1661
1648476300000|2022-03-28 14:05:00|1937.32|1936.82|1934.95|1934.65|1937.93|1937.58|1933.66|1933.36|1490
1648476600000|2022-03-28 14:10:00|1934.93|1934.63|1936.87|1936.57|1937.14|1936.84|1934.62|1934.21|1313
1648476900000|2022-03-28 14:15:00|1936.9|1936.6|1938.9|1938.4|1939.2|1938.9|1936.72|1936.42|1502
1648477200000|2022-03-28 14:20:00|1938.89|1938.39|1936.87|1936.57|1942.89|1942.49|1935.77|1935.47|1625
1648477500000|2022-03-28 14:25:00|1936.86|1936.56|1935.95|1935.45|1938.36|1937.98|1935.28|1934.78|1369
1648477800000|2022-03-28 14:30:00|1935.97|1935.47|1937.83|1937.33|1938.92|1938.62|1935.76|1935.26|1403
1648478100000|2022-03-28 14:35:00|1937.84|1937.34|1939.5|1939|1939.85|1939.46|1937.45|1937.02|1382
1648478400000|2022-03-28 14:40:00|1939.45|1938.95|1937.95|1937.65|1939.82|1939.43|1937.89|1937.47|1082
1648478700000|2022-03-28 14:45:00|1937.94|1937.64|1937.91|1937.61|1939.57|1939.18|1937.69|1937.19|1184
1648479000000|2022-03-28 14:50:00|1937.92|1937.62|1937.46|1936.96|1938.68|1938.38|1937.03|1936.62|1213
1648479300000|2022-03-28 14:55:00|1937.48|1936.98|1934.95|1934.65|1937.9|1937.46|1934.9|1934.58|1191
1648479600000|2022-03-28 15:00:00|1934.9|1934.6|1938.96|1938.46|1939.02|1938.67|1934.52|1934.14|1508
1648479900000|2022-03-28 15:05:00|1938.86|1938.36|1937.42|1937.12|1939.73|1939.36|1937.04|1936.58|1351
1648480200000|2022-03-28 15:10:00|1937.43|1937.13|1936.91|1936.61|1938.02|1937.61|1936.81|1936.46|1191
1648480500000|2022-03-28 15:15:00|1936.95|1936.65|1937.37|1937.07|1938.5|1938.11|1936.88|1936.48|1098
1648480800000|2022-03-28 15:20:00|1937.4|1937.1|1937.08|1936.58|1938.08|1937.68|1936.94|1936.53|1133
1648481100000|2022-03-28 15:25:00|1937.07|1936.57|1937.25|1936.95|1938|1937.68|1936.64|1936.24|1079
1648481400000|2022-03-28 15:30:00|1937.35|1936.85|1935.28|1934.98|1937.35|1937.01|1935.05|1934.68|1282
1648481700000|2022-03-28 15:35:00|1935.3|1935|1935.24|1934.94|1936.36|1936|1935.15|1934.8|1044
1648482000000|2022-03-28 15:40:00|1935.34|1934.84|1935.49|1935.19|1935.78|1935.4|1935|1934.7|766
1648482300000|2022-03-28 15:45:00|1935.45|1935.15|1936.36|1935.86|1936.48|1936.14|1935.33|1934.94|1005
1648482600000|2022-03-28 15:50:00|1936.35|1935.85|1936.63|1936.33|1937.54|1937.17|1936.35|1935.85|875
1648482900000|2022-03-28 15:55:00|1936.64|1936.34|1936.97|1936.67|1937.26|1936.9|1936.3|1935.94|911
1648483200000|2022-03-28 16:00:00|1936.96|1936.66|1937.01|1936.51|1937.58|1937.28|1935.78|1935.48|919
1648483500000|2022-03-28 16:05:00|1937.02|1936.52|1937.54|1937.24|1937.85|1937.48|1936.75|1936.36|861
1648483800000|2022-03-28 16:10:00|1937.53|1937.23|1938.7|1938.2|1939.34|1939.02|1937.52|1937.12|1028
1648484100000|2022-03-28 16:15:00|1938.78|1938.28|1938.51|1938.01|1938.88|1938.48|1937.97|1937.58|804
1648484400000|2022-03-28 16:20:00|1938.48|1937.98|1938.23|1937.73|1939|1938.62|1937.81|1937.41|859
1648484700000|2022-03-28 16:25:00|1938.22|1937.72|1938.4|1937.9|1938.67|1938.27|1938.06|1937.65|684
1648485000000|2022-03-28 16:30:00|1938.36|1937.86|1938.98|1938.48|1939.64|1939.25|1937.62|1937.24|761
1648485300000|2022-03-28 16:35:00|1938.96|1938.46|1938.27|1937.97|1939.31|1938.94|1937.82|1937.36|735
1648485600000|2022-03-28 16:40:00|1938.28|1937.98|1938.82|1938.32|1939.49|1939.1|1937.98|1937.6|671
1648485900000|2022-03-28 16:45:00|1938.83|1938.33|1938.21|1937.91|1939.03|1938.62|1938.18|1937.8|714
1648486200000|2022-03-28 16:50:00|1938.2|1937.9|1938.69|1938.19|1939.16|1938.77|1938.19|1937.8|598
1648486500000|2022-03-28 16:55:00|1938.67|1938.17|1938.78|1938.28|1939.19|1938.82|1938.16|1937.79|657
1648486800000|2022-03-28 17:00:00|1938.68|1938.38|1939.02|1938.72|1939.88|1939.56|1938.54|1938.13|981
1648487100000|2022-03-28 17:05:00|1939.01|1938.71|1939.86|1939.36|1940.17|1939.73|1938.99|1938.58|827
1648487400000|2022-03-28 17:10:00|1939.82|1939.32|1939.01|1938.71|1939.91|1939.5|1938.87|1938.51|638
1648487700000|2022-03-28 17:15:00|1938.96|1938.66|1939.52|1939.22|1939.72|1939.32|1938.89|1938.49|607
1648488000000|2022-03-28 17:20:00|1939.54|1939.24|1938.95|1938.65|1939.82|1939.48|1938.89|1938.47|670
1648488300000|2022-03-28 17:25:00|1938.94|1938.64|1939.96|1939.66|1940.17|1939.78|1938.91|1938.61|1059
1648488600000|2022-03-28 17:30:00|1940.01|1939.71|1938.32|1938.02|1940.34|1940.04|1938.31|1938|752
1648488900000|2022-03-28 17:35:00|1938.35|1938.05|1937.51|1937.01|1938.78|1938.48|1937.39|1936.96|648
1648489200000|2022-03-28 17:40:00|1937.52|1937.02|1935.98|1935.48|1937.52|1937.09|1935.36|1934.99|576
1648489500000|2022-03-28 17:45:00|1936|1935.5|1935.65|1935.15|1936.22|1935.86|1935.52|1935.15|593
1648489800000|2022-03-28 17:50:00|1935.67|1935.17|1935.04|1934.74|1935.93|1935.52|1934.26|1933.86|522
1648490100000|2022-03-28 17:55:00|1935.03|1934.73|1933.95|1933.65|1935.14|1934.78|1933.82|1933.44|673
1648490400000|2022-03-28 18:00:00|1933.97|1933.67|1933.55|1933.25|1934.42|1934.05|1933.5|1933.09|665
1648490700000|2022-03-28 18:05:00|1933.64|1933.14|1933.17|1932.87|1934.01|1933.68|1933.06|1932.67|689
1648491000000|2022-03-28 18:10:00|1933.27|1932.77|1933.81|1933.51|1934.24|1933.94|1933.09|1932.69|665
1648491300000|2022-03-28 18:15:00|1933.78|1933.48|1933.22|1932.92|1934.24|1933.83|1933.01|1932.64|669
1648491600000|2022-03-28 18:20:00|1933.19|1932.89|1932.12|1931.62|1933.29|1932.89|1931.84|1931.48|685
1648491900000|2022-03-28 18:25:00|1932.15|1931.65|1933.17|1932.67|1933.32|1932.9|1931.9|1931.52|735
1648492200000|2022-03-28 18:30:00|1933.16|1932.66|1934.06|1933.76|1934.2|1933.82|1932.75|1932.35|552
1648492500000|2022-03-28 18:35:00|1934|1933.7|1933.78|1933.28|1934.38|1933.98|1933.65|1933.25|567
1648492800000|2022-03-28 18:40:00|1933.62|1933.12|1933.8|1933.3|1934.79|1934.38|1933.4|1932.98|642
1648493100000|2022-03-28 18:45:00|1933.81|1933.31|1932.81|1932.51|1933.9|1933.53|1932.81|1932.51|520
1648493400000|2022-03-28 18:50:00|1932.8|1932.5|1929.43|1928.93|1933.03|1932.63|1928.66|1928.36|951
1648493700000|2022-03-28 18:55:00|1929.44|1928.94|1927.67|1927.37|1929.51|1929.11|1926.3|1926|1179
1648494000000|2022-03-28 19:00:00|1927.69|1927.39|1926.34|1926.04|1928.1|1927.72|1926.16|1925.82|1069
1648494300000|2022-03-28 19:05:00|1926.39|1926.09|1924.51|1924.01|1926.5|1926.09|1922.35|1921.97|1135
1648494600000|2022-03-28 19:10:00|1924.02|1923.72|1926.62|1926.12|1926.82|1926.51|1924.02|1923.72|798
1648494900000|2022-03-28 19:15:00|1926.52|1926.22|1926.97|1926.67|1927.59|1927.16|1926.03|1925.73|900
1648495200000|2022-03-28 19:20:00|1926.94|1926.64|1924.09|1923.79|1926.94|1926.64|1923.79|1923.43|872
1648495500000|2022-03-28 19:25:00|1924.19|1923.69|1921.85|1921.55|1924.19|1923.75|1921.85|1921.51|1062
1648495800000|2022-03-28 19:30:00|1921.81|1921.51|1922.03|1921.53|1922.36|1921.86|1920.16|1919.84|1149
1648496100000|2022-03-28 19:35:00|1921.97|1921.47|1920.44|1920.14|1922.35|1921.85|1920.44|1920.09|1164
1648496400000|2022-03-28 19:40:00|1920.35|1920.05|1918.44|1917.94|1920.91|1920.48|1917.28|1916.98|1242
1648496700000|2022-03-28 19:45:00|1918.23|1917.73|1919.25|1918.75|1919.48|1919.01|1917.16|1916.85|1281
1648497000000|2022-03-28 19:50:00|1919.3|1918.8|1919.54|1919.04|1920.45|1920.11|1918.53|1918.23|1076
1648497300000|2022-03-28 19:55:00|1919.72|1919.22|1919.47|1919.17|1920.08|1919.61|1919.06|1918.67|1071
1648497600000|2022-03-28 20:00:00|1919.45|1919.15|1920.9|1920.4|1921.04|1920.64|1919.14|1918.75|739
1648497900000|2022-03-28 20:05:00|1920.91|1920.41|1921.46|1920.96|1922.39|1921.89|1920.91|1920.41|617
1648498200000|2022-03-28 20:10:00|1921.55|1921.05|1921.26|1920.76|1921.8|1921.39|1921.07|1920.65|397
1648498500000|2022-03-28 20:15:00|1921.23|1920.73|1922.2|1921.7|1922.25|1921.75|1920.95|1920.45|439
1648498800000|2022-03-28 20:20:00|1922.18|1921.68|1923.61|1923.11|1923.65|1923.15|1922.08|1921.68|352
1648499100000|2022-03-28 20:25:00|1923.62|1923.12|1923.07|1922.57|1923.62|1923.22|1923.02|1922.52|404
1648499400000|2022-03-28 20:30:00|1923.1|1922.6|1923.22|1922.72|1924.1|1923.8|1922.95|1922.45|341
1648499700000|2022-03-28 20:35:00|1923.2|1922.7|1923.69|1923.19|1924.06|1923.56|1922.64|1922.14|377
1648500000000|2022-03-28 20:40:00|1923.66|1923.16|1922.27|1921.77|1923.68|1923.18|1921.98|1921.48|331
1648500300000|2022-03-28 20:45:00|1922.35|1921.85|1922.38|1921.88|1923.18|1922.68|1922.2|1921.7|248
1648500600000|2022-03-28 20:50:00|1922.33|1921.83|1922.28|1921.78|1923.37|1922.87|1922.21|1921.71|241
1648500900000|2022-03-28 20:55:00|1922.3|1921.8|1923.11|1922.61|1925.25|1922.93|1922.27|1921.45|291
1648504800000|2022-03-28 22:00:00|1923.48|1922.98|1924.68|1921.3|1926.18|1923.45|1923.31|1920.11|481
1648505100000|2022-03-28 22:05:00|1924.49|1921.52|1923.16|1922.66|1925.52|1923.4|1922.69|1920.92|530
1648505400000|2022-03-28 22:10:00|1923.24|1922.74|1923.64|1923.14|1924.03|1923.31|1922.85|1922.02|421
1648505700000|2022-03-28 22:15:00|1923.62|1923.12|1923.52|1923.02|1923.82|1923.32|1922.81|1922.31|373
1648506000000|2022-03-28 22:20:00|1923.51|1923.01|1923.01|1922.51|1923.7|1923.2|1922.84|1922.34|194
1648506300000|2022-03-28 22:25:00|1923.16|1922.66|1922.95|1922.45|1923.26|1922.76|1922.47|1921.97|281
1648506600000|2022-03-28 22:30:00|1922.94|1922.44|1922.86|1922.36|1923.07|1922.57|1922.48|1922.03|280
1648506900000|2022-03-28 22:35:00|1922.85|1922.35|1923.75|1923.25|1923.97|1923.47|1922.83|1922.33|294
1648507200000|2022-03-28 22:40:00|1923.7|1923.2|1923.35|1922.85|1923.7|1923.2|1923.04|1922.54|241
1648507500000|2022-03-28 22:45:00|1923.34|1922.84|1923.35|1922.85|1923.84|1923.34|1922.99|1922.49|268
1648507800000|2022-03-28 22:50:00|1923.19|1922.69|1923.13|1922.63|1923.19|1922.69|1922.26|1921.76|383
1648508100000|2022-03-28 22:55:00|1923.11|1922.61|1923.07|1922.57|1923.2|1922.7|1922.77|1922.27|226
1648508400000|2022-03-28 23:00:00|1923.12|1922.62|1923.48|1922.98|1924.01|1923.51|1923.06|1922.56|430
1648508700000|2022-03-28 23:05:00|1923.59|1923.09|1923.56|1923.06|1924.05|1923.55|1923.26|1922.76|376
1648509000000|2022-03-28 23:10:00|1923.58|1923.08|1924.49|1923.99|1925.45|1924.95|1923.58|1923.08|469
1648509300000|2022-03-28 23:15:00|1924.5|1924|1924.52|1924.02|1924.97|1924.47|1924.18|1923.68|392
1648509600000|2022-03-28 23:20:00|1924.46|1923.96|1924.02|1923.52|1924.51|1924.01|1923.96|1923.46|320
1648509900000|2022-03-28 23:25:00|1924.01|1923.51|1923.45|1922.95|1924.51|1924.01|1923.44|1922.94|440
1648510200000|2022-03-28 23:30:00|1923.44|1922.94|1923.06|1922.56|1923.52|1923.02|1922.91|1922.44|350
1648510500000|2022-03-28 23:35:00|1923.05|1922.55|1923.25|1922.75|1923.62|1923.12|1922.43|1921.98|335
1648510800000|2022-03-28 23:40:00|1923.39|1922.89|1923.11|1922.61|1923.77|1923.31|1923.02|1922.52|339
1648511100000|2022-03-28 23:45:00|1923.07|1922.57|1924|1923.5|1924.04|1923.66|1922.57|1922.16|459
1648511400000|2022-03-28 23:50:00|1923.98|1923.48|1924.04|1923.54|1924.55|1924.05|1923.8|1923.31|438
1648511700000|2022-03-28 23:55:00|1924.03|1923.53|1924.35|1923.85|1924.51|1924.06|1923.64|1923.22|405
1648512000000|2022-03-29 00:00:00|1924.39|1923.89|1923.92|1923.42|1924.49|1924.19|1923.16|1922.75|750
1648512300000|2022-03-29 00:05:00|1923.88|1923.38|1923.41|1922.91|1924.01|1923.51|1923.1|1922.6|621
1648512600000|2022-03-29 00:10:00|1923.42|1922.92|1923.82|1923.32|1923.96|1923.49|1922.53|1922.03|936
1648512900000|2022-03-29 00:15:00|1923.85|1923.35|1925.23|1924.73|1925.35|1924.9|1923.67|1923.17|768
1648513200000|2022-03-29 00:20:00|1925.19|1924.69|1925|1924.5|1925.27|1924.87|1924.17|1923.67|787
1648513500000|2022-03-29 00:25:00|1924.87|1924.37|1924.56|1924.06|1924.93|1924.43|1924.06|1923.56|772
1648513800000|2022-03-29 00:30:00|1924.55|1924.05|1924.82|1924.32|1925.02|1924.52|1924.19|1923.76|666
1648514100000|2022-03-29 00:35:00|1924.81|1924.31|1924.13|1923.63|1925.02|1924.61|1923.91|1923.41|505
1648514400000|2022-03-29 00:40:00|1924.08|1923.58|1924.34|1923.84|1925|1924.7|1923.49|1922.99|730
1648514700000|2022-03-29 00:45:00|1924.33|1923.83|1923.73|1923.23|1924.72|1924.22|1923.45|1922.96|663
1648515000000|2022-03-29 00:50:00|1923.83|1923.33|1922.56|1922.06|1923.83|1923.45|1921.78|1921.28|1081
1648515300000|2022-03-29 00:55:00|1922.46|1921.96|1922.69|1922.39|1922.94|1922.55|1921.83|1921.51|890
1648515600000|2022-03-29 01:00:00|1922.75|1922.25|1923.05|1922.55|1923.82|1923.35|1922.42|1921.97|1295
1648515900000|2022-03-29 01:05:00|1923.04|1922.54|1922.67|1922.17|1923.89|1923.48|1922.3|1921.87|1040
1648516200000|2022-03-29 01:10:00|1922.68|1922.18|1923.97|1923.47|1924.17|1923.86|1922.5|1922|923
1648516500000|2022-03-29 01:15:00|1923.94|1923.44|1924.82|1924.32|1925.06|1924.68|1923.94|1923.44|719
1648516800000|2022-03-29 01:20:00|1924.9|1924.4|1924.71|1924.41|1925.13|1924.8|1924.51|1924.14|615
1648517100000|2022-03-29 01:25:00|1924.73|1924.43|1926.67|1926.37|1927.15|1926.8|1924.66|1924.28|847
1648517400000|2022-03-29 01:30:00|1926.68|1926.38|1927.18|1926.68|1927.65|1927.22|1926.68|1926.29|772
1648517700000|2022-03-29 01:35:00|1927.15|1926.65|1927.82|1927.32|1928.09|1927.59|1926.12|1925.73|762
1648518000000|2022-03-29 01:40:00|1927.81|1927.31|1928.7|1928.4|1928.99|1928.6|1927.37|1926.99|767
1648518300000|2022-03-29 01:45:00|1928.69|1928.39|1927.61|1927.31|1928.9|1928.44|1927.32|1926.95|687
1648518600000|2022-03-29 01:50:00|1927.59|1927.29|1926.61|1926.11|1929.66|1929.16|1926.6|1926.1|890
1648518900000|2022-03-29 01:55:00|1926.59|1926.09|1926.96|1926.46|1927.83|1927.43|1926.48|1926.04|588
1648519200000|2022-03-29 02:00:00|1926.88|1926.38|1926.95|1926.45|1927.51|1927.1|1926.66|1926.35|518
1648519500000|2022-03-29 02:05:00|1926.91|1926.41|1926.35|1925.85|1927.12|1926.72|1926.11|1925.61|447
1648519800000|2022-03-29 02:10:00|1926.36|1925.86|1925.98|1925.68|1926.47|1925.97|1925.95|1925.55|463
1648520100000|2022-03-29 02:15:00|1925.97|1925.67|1926.8|1926.3|1926.84|1926.34|1925.63|1925.27|410
1648520400000|2022-03-29 02:20:00|1926.82|1926.32|1926.23|1925.73|1926.82|1926.32|1925.87|1925.47|476
1648520700000|2022-03-29 02:25:00|1926.24|1925.74|1926.52|1926.22|1926.76|1926.37|1926.12|1925.62|467
1648521000000|2022-03-29 02:30:00|1926.53|1926.23|1926.36|1925.86|1927.08|1926.59|1926.27|1925.86|592
1648521300000|2022-03-29 02:35:00|1926.37|1925.87|1927.63|1927.13|1927.93|1927.44|1925.94|1925.44|696
1648521600000|2022-03-29 02:40:00|1927.67|1927.17|1927.78|1927.28|1927.96|1927.46|1927.09|1926.68|678
1648521900000|2022-03-29 02:45:00|1927.8|1927.3|1926.92|1926.42|1928.26|1927.76|1926.72|1926.23|513
1648522200000|2022-03-29 02:50:00|1926.85|1926.35|1928.22|1927.72|1928.45|1928|1926.83|1926.35|709
1648522500000|2022-03-29 02:55:00|1928.2|1927.7|1928.13|1927.83|1928.75|1928.25|1927.87|1927.38|680
1648522800000|2022-03-29 03:00:00|1928.11|1927.81|1928.01|1927.51|1928.45|1928.03|1927.5|1927.1|560
1648523100000|2022-03-29 03:05:00|1928.03|1927.53|1926.6|1926.1|1928.03|1927.53|1926.45|1926.02|532
1648523400000|2022-03-29 03:10:00|1926.58|1926.08|1925.87|1925.37|1927.2|1926.76|1925.7|1925.25|631
1648523700000|2022-03-29 03:15:00|1925.78|1925.48|1925.9|1925.4|1926.23|1925.88|1925.64|1925.3|585
1648524000000|2022-03-29 03:20:00|1925.92|1925.42|1925.71|1925.21|1926.26|1925.76|1925.53|1925.13|531
1648524300000|2022-03-29 03:25:00|1925.73|1925.23|1926.5|1926.2|1926.82|1926.37|1925.46|1925.07|549
1648524600000|2022-03-29 03:30:00|1926.52|1926.22|1927.65|1927.15|1927.92|1927.53|1926.27|1925.77|721
1648524900000|2022-03-29 03:35:00|1927.66|1927.16|1926.68|1926.18|1927.91|1927.41|1926.38|1926.02|623
1648525200000|2022-03-29 03:40:00|1926.67|1926.17|1926.4|1925.9|1927.18|1926.68|1926.1|1925.7|521
1648525500000|2022-03-29 03:45:00|1926.39|1925.89|1926.43|1925.93|1926.68|1926.18|1926.05|1925.65|454
1648525800000|2022-03-29 03:50:00|1926.38|1925.88|1925.89|1925.39|1926.74|1926.24|1925.8|1925.35|426
1648526100000|2022-03-29 03:55:00|1925.9|1925.4|1925.55|1925.05|1926.67|1926.19|1925.1|1924.77|648
1648526400000|2022-03-29 04:00:00|1925.52|1925.02|1923.34|1922.84|1925.54|1925.04|1922.95|1922.57|851
1648526700000|2022-03-29 04:05:00|1923.37|1922.87|1924.41|1923.91|1924.64|1924.21|1922.91|1922.54|756
1648527000000|2022-03-29 04:10:00|1924.44|1923.94|1924.39|1923.89|1924.67|1924.25|1924.03|1923.71|523
1648527300000|2022-03-29 04:15:00|1924.38|1923.88|1923.68|1923.18|1924.78|1924.38|1923.46|1923.07|539
1648527600000|2022-03-29 04:20:00|1923.66|1923.16|1923.39|1922.89|1923.96|1923.61|1922.93|1922.58|527
1648527900000|2022-03-29 04:25:00|1923.4|1922.9|1924.12|1923.62|1924.33|1923.9|1923.23|1922.84|491
1648528200000|2022-03-29 04:30:00|1924.17|1923.67|1922.6|1922.1|1924.18|1923.68|1922.09|1921.7|604
1648528500000|2022-03-29 04:35:00|1922.63|1922.13|1922.23|1921.73|1923.9|1923.45|1922.07|1921.66|653
1648528800000|2022-03-29 04:40:00|1922.21|1921.71|1922.1|1921.6|1922.59|1922.1|1921.54|1921.11|570
1648529100000|2022-03-29 04:45:00|1922.11|1921.61|1922.46|1921.96|1922.53|1922.15|1921.58|1921.08|486
1648529400000|2022-03-29 04:50:00|1922.51|1922.01|1922.81|1922.31|1922.91|1922.52|1922.15|1921.75|487
1648529700000|2022-03-29 04:55:00|1922.77|1922.27|1922.75|1922.25|1923.06|1922.56|1922.2|1921.7|408
1648530000000|2022-03-29 05:00:00|1922.8|1922.3|1922.9|1922.4|1922.97|1922.47|1921.63|1921.14|652
1648530300000|2022-03-29 05:05:00|1922.88|1922.38|1922.59|1922.09|1923.21|1922.71|1922.59|1922.09|418
1648530600000|2022-03-29 05:10:00|1922.63|1922.13|1922.36|1921.86|1922.82|1922.32|1922.19|1921.69|633
1648530900000|2022-03-29 05:15:00|1922.34|1921.84|1922.57|1922.07|1923.06|1922.61|1922.2|1921.7|603
1648531200000|2022-03-29 05:20:00|1922.58|1922.08|1922.77|1922.27|1923.09|1922.7|1922.09|1921.59|620
1648531500000|2022-03-29 05:25:00|1922.81|1922.31|1922.1|1921.6|1922.85|1922.35|1921.97|1921.47|499
1648531800000|2022-03-29 05:30:00|1922.15|1921.65|1924.55|1924.05|1924.73|1924.33|1921.6|1921.26|960
1648532100000|2022-03-29 05:35:00|1924.58|1924.08|1924|1923.5|1924.58|1924.08|1923|1922.53|681
1648532400000|2022-03-29 05:40:00|1923.97|1923.47|1923.93|1923.43|1924.24|1923.85|1923.29|1922.89|594
1648532700000|2022-03-29 05:45:00|1923.94|1923.44|1923.1|1922.8|1924.15|1923.73|1923.09|1922.79|736
1648533000000|2022-03-29 05:50:00|1923.09|1922.79|1923.78|1923.28|1924.59|1924.19|1922.64|1922.28|698
1648533300000|2022-03-29 05:55:00|1923.76|1923.26|1923.23|1922.73|1923.95|1923.49|1923.06|1922.64|629
1648533600000|2022-03-29 06:00:00|1923.21|1922.71|1923.84|1923.34|1923.9|1923.46|1922.67|1922.17|793
1648533900000|2022-03-29 06:05:00|1923.86|1923.36|1923.16|1922.66|1924.34|1923.84|1922.98|1922.58|678
1648534200000|2022-03-29 06:10:00|1923.14|1922.64|1923.03|1922.53|1923.53|1923.07|1922.82|1922.48|620
1648534500000|2022-03-29 06:15:00|1922.99|1922.49|1923.78|1923.28|1924.08|1923.58|1922.93|1922.49|677
1648534800000|2022-03-29 06:20:00|1923.77|1923.27|1922.83|1922.33|1924.04|1923.54|1922.78|1922.28|689
1648535100000|2022-03-29 06:25:00|1922.84|1922.34|1923.37|1922.87|1923.62|1923.12|1922.46|1921.96|591
1648535400000|2022-03-29 06:30:00|1923.39|1922.89|1922.83|1922.33|1923.39|1922.89|1921.88|1921.45|919
1648535700000|2022-03-29 06:35:00|1922.82|1922.32|1923.78|1923.28|1924.23|1923.81|1922.82|1922.32|1038
1648536000000|2022-03-29 06:40:00|1923.77|1923.27|1924.25|1923.75|1924.25|1923.95|1923.49|1923|769
1648536300000|2022-03-29 06:45:00|1924.26|1923.76|1925.17|1924.87|1925.39|1925.06|1924.13|1923.76|794
1648536600000|2022-03-29 06:50:00|1925.15|1924.85|1924.8|1924.3|1925.41|1925.04|1924.4|1923.98|769
1648536900000|2022-03-29 06:55:00|1924.81|1924.31|1924.88|1924.58|1925.18|1924.82|1924.53|1924.18|825
1648537200000|2022-03-29 07:00:00|1924.87|1924.57|1923.41|1922.91|1924.96|1924.57|1923.15|1922.76|1004
1648537500000|2022-03-29 07:05:00|1923.43|1922.93|1923.62|1923.12|1924.24|1923.85|1923.1|1922.74|915
1648537800000|2022-03-29 07:10:00|1923.63|1923.13|1923.18|1922.68|1923.97|1923.58|1923.06|1922.66|778
1648538100000|2022-03-29 07:15:00|1923.17|1922.67|1922.26|1921.76|1923.87|1923.45|1921.48|1921.1|896
1648538400000|2022-03-29 07:20:00|1922.25|1921.75|1922.54|1922.04|1922.58|1922.24|1921.62|1921.25|903
1648538700000|2022-03-29 07:25:00|1922.55|1922.05|1920.36|1920.06|1922.55|1922.16|1920.28|1919.88|999
1648539000000|2022-03-29 07:30:00|1920.46|1919.96|1920.53|1920.03|1920.84|1920.42|1919.23|1918.83|910
1648539300000|2022-03-29 07:35:00|1920.52|1920.02|1919.87|1919.37|1920.96|1920.46|1919.33|1918.93|868
1648539600000|2022-03-29 07:40:00|1919.85|1919.35|1920.32|1919.82|1920.54|1920.15|1919.67|1919.3|754
1648539900000|2022-03-29 07:45:00|1920.31|1919.81|1919.85|1919.55|1920.41|1920.06|1919.82|1919.44|564
1648540200000|2022-03-29 07:50:00|1919.86|1919.56|1921.2|1920.7|1921.38|1921.08|1919.28|1918.91|856
1648540500000|2022-03-29 07:55:00|1921.19|1920.69|1919.68|1919.18|1921.31|1920.92|1919.02|1918.62|843
1648540800000|2022-03-29 08:00:00|1919.62|1919.12|1919.48|1919.18|1921.09|1920.71|1919.15|1918.73|941
1648541100000|2022-03-29 08:05:00|1919.55|1919.25|1918.76|1918.26|1919.65|1919.25|1918.04|1917.62|795
1648541400000|2022-03-29 08:10:00|1918.69|1918.39|1919.74|1919.24|1920.08|1919.71|1918.17|1917.77|756
1648541700000|2022-03-29 08:15:00|1919.75|1919.25|1918.63|1918.13|1919.78|1919.33|1918.27|1917.86|737
1648542000000|2022-03-29 08:20:00|1918.54|1918.24|1918.21|1917.71|1918.81|1918.4|1918.03|1917.64|697
1648542300000|2022-03-29 08:25:00|1918.13|1917.83|1916.77|1916.27|1918.7|1918.31|1916.06|1915.56|758
1648542600000|2022-03-29 08:30:00|1916.75|1916.25|1916.58|1916.08|1916.89|1916.45|1916.05|1915.64|824
1648542900000|2022-03-29 08:35:00|1916.59|1916.09|1914.89|1914.59|1916.74|1916.37|1914.81|1914.43|967
1648543200000|2022-03-29 08:40:00|1914.95|1914.65|1913.82|1913.52|1914.96|1914.66|1910.64|1910.34|1271
1648543500000|2022-03-29 08:45:00|1913.8|1913.5|1914.65|1914.15|1915.5|1915.06|1913.34|1913.04|900
1648543800000|2022-03-29 08:50:00|1914.64|1914.14|1914.55|1914.05|1914.86|1914.51|1913.5|1913.19|926
1648544100000|2022-03-29 08:55:00|1914.54|1914.04|1914.06|1913.56|1914.56|1914.06|1913.77|1913.33|800
1648544400000|2022-03-29 09:00:00|1913.95|1913.65|1913.65|1913.15|1914.95|1914.56|1913.19|1912.89|1045
1648544700000|2022-03-29 09:05:00|1913.64|1913.14|1911.08|1910.58|1913.65|1913.27|1909.7|1909.4|1462
1648545000000|2022-03-29 09:10:00|1910.92|1910.62|1914.04|1913.74|1914.23|1913.86|1910.59|1910.21|1234
1648545300000|2022-03-29 09:15:00|1914.14|1913.64|1911.89|1911.39|1914.38|1913.98|1911.21|1910.8|1030
1648545600000|2022-03-29 09:20:00|1911.86|1911.36|1911.46|1910.96|1913.7|1913.25|1910|1909.63|970
1648545900000|2022-03-29 09:25:00|1911.48|1910.98|1911.39|1910.89|1913.12|1912.71|1911.04|1910.74|1010
1648546200000|2022-03-29 09:30:00|1911.4|1910.9|1911.5|1911|1911.59|1911.09|1909.94|1909.55|1065
1648546500000|2022-03-29 09:35:00|1911.4|1910.9|1911.06|1910.56|1912.37|1911.97|1910.68|1910.18|908
1648546800000|2022-03-29 09:40:00|1911.03|1910.53|1912.27|1911.77|1912.48|1912.02|1910.49|1909.99|846
1648547100000|2022-03-29 09:45:00|1912.23|1911.73|1910.93|1910.43|1912.44|1912.09|1910.72|1910.23|914
1648547400000|2022-03-29 09:50:00|1910.89|1910.39|1915.04|1914.74|1915.22|1914.76|1910.77|1910.35|1084
1648547700000|2022-03-29 09:55:00|1915.08|1914.78|1913.19|1912.89|1915.5|1915.05|1912.77|1912.37|930
1648548000000|2022-03-29 10:00:00|1913.17|1912.87|1914.23|1913.73|1914.53|1914.12|1913.01|1912.71|961
1648548300000|2022-03-29 10:05:00|1914.24|1913.74|1914.96|1914.66|1915.2|1914.81|1914.05|1913.68|941
1648548600000|2022-03-29 10:10:00|1914.97|1914.67|1914.9|1914.4|1915.17|1914.8|1914.36|1913.98|684
1648548900000|2022-03-29 10:15:00|1914.89|1914.39|1916.45|1915.95|1916.54|1916.17|1914.61|1914.17|793
1648549200000|2022-03-29 10:20:00|1916.47|1915.97|1914.64|1914.14|1916.47|1915.97|1914.11|1913.64|745
1648549500000|2022-03-29 10:25:00|1914.65|1914.15|1914.41|1913.91|1915.56|1915.16|1913.86|1913.36|861
1648549800000|2022-03-29 10:30:00|1914.39|1913.89|1915.41|1914.91|1915.54|1915.06|1913.8|1913.45|878
1648550100000|2022-03-29 10:35:00|1915.39|1914.89|1915.02|1914.52|1916.08|1915.58|1914.82|1914.32|762
1648550400000|2022-03-29 10:40:00|1915.01|1914.51|1914.68|1914.38|1915.16|1914.82|1914.39|1914.02|806
1648550700000|2022-03-29 10:45:00|1914.65|1914.35|1916.03|1915.73|1916.52|1916.02|1914.44|1914.1|735
1648551000000|2022-03-29 10:50:00|1915.97|1915.67|1913.39|1913.09|1915.97|1915.67|1913.39|1912.94|675
1648551300000|2022-03-29 10:55:00|1913.4|1913.1|1912.3|1912|1913.96|1913.54|1912.3|1911.93|782
1648551600000|2022-03-29 11:00:00|1912.34|1912.04|1912.59|1912.09|1912.96|1912.52|1912.15|1911.75|745
1648551900000|2022-03-29 11:05:00|1912.54|1912.04|1913.39|1912.89|1913.55|1913.15|1911.7|1911.4|722
1648552200000|2022-03-29 11:10:00|1913.37|1912.87|1912.75|1912.25|1913.85|1913.55|1912.29|1911.79|788
1648552500000|2022-03-29 11:15:00|1912.73|1912.23|1913.3|1913|1913.39|1913|1912.36|1912.01|726
1648552800000|2022-03-29 11:20:00|1913.4|1913.1|1911.96|1911.46|1913.83|1913.53|1911.61|1911.25|772
1648553100000|2022-03-29 11:25:00|1911.95|1911.45|1913.34|1913.04|1913.34|1913.04|1911.86|1911.44|672
1648553400000|2022-03-29 11:30:00|1913.32|1913.02|1914.45|1913.95|1915.21|1914.82|1912.83|1912.37|870
1648553700000|2022-03-29 11:35:00|1914.44|1913.94|1914.94|1914.44|1915.15|1914.76|1913.6|1913.1|835
1648554000000|2022-03-29 11:40:00|1914.91|1914.41|1910.43|1909.93|1915.25|1914.81|1910.19|1909.89|1356
1648554300000|2022-03-29 11:45:00|1910.44|1909.94|1903.36|1902.86|1910.44|1909.94|1903.31|1902.81|1757
1648554600000|2022-03-29 11:50:00|1903.3|1903|1906.63|1906.13|1909.71|1909.21|1901.15|1900.85|1954
1648554900000|2022-03-29 11:55:00|1906.68|1906.18|1908.34|1907.84|1912|1911.5|1906.41|1905.91|1476
1648555200000|2022-03-29 12:00:00|1908.35|1907.85|1909.3|1909|1909.81|1909.31|1907.64|1907.28|1423
1648555500000|2022-03-29 12:05:00|1909.33|1909.03|1904.79|1904.29|1909.99|1909.66|1904.32|1903.82|1482
1648555800000|2022-03-29 12:10:00|1904.8|1904.3|1906.26|1905.96|1907.39|1906.89|1903.97|1903.47|1341
1648556100000|2022-03-29 12:15:00|1906.3|1906|1904.77|1904.27|1910.02|1909.67|1904.61|1904.17|1357
1648556400000|2022-03-29 12:20:00|1904.75|1904.25|1899.69|1899.19|1904.75|1904.25|1895.82|1895.52|1810
1648556700000|2022-03-29 12:25:00|1899.51|1899.01|1897.78|1897.28|1900.57|1900.07|1895.2|1894.82|1750
1648557000000|2022-03-29 12:30:00|1897.64|1897.14|1891.79|1891.29|1898.2|1897.75|1891.11|1890.61|1837
1648557300000|2022-03-29 12:35:00|1891.81|1891.31|1893.98|1893.68|1895.35|1894.94|1890.45|1889.95|1855
1648557600000|2022-03-29 12:40:00|1894.01|1893.71|1891.75|1891.45|1895.24|1894.94|1891.43|1891.05|1724
1648557900000|2022-03-29 12:45:00|1891.77|1891.47|1891.54|1891.04|1894.8|1894.5|1891.28|1890.85|1677
1648558200000|2022-03-29 12:50:00|1891.55|1891.05|1898.24|1897.74|1898.59|1898.17|1890.82|1890.45|1732
1648558500000|2022-03-29 12:55:00|1898.17|1897.67|1897.56|1897.06|1898.47|1898.08|1896.47|1896.06|1604
1648558800000|2022-03-29 13:00:00|1897.42|1897.12|1893.93|1893.63|1897.81|1897.31|1893.06|1892.56|1719
1648559100000|2022-03-29 13:05:00|1894.01|1893.71|1897.13|1896.83|1897.14|1896.84|1893.5|1893.05|1430
1648559400000|2022-03-29 13:10:00|1897.08|1896.78|1897.76|1897.46|1898.4|1897.93|1896.55|1896.06|1523
1648559700000|2022-03-29 13:15:00|1897.65|1897.35|1897.85|1897.35|1898.61|1898.31|1896.67|1896.17|1486
1648560000000|2022-03-29 13:20:00|1897.86|1897.36|1897.08|1896.58|1898.75|1898.25|1894.61|1894.25|1637
1648560300000|2022-03-29 13:25:00|1897|1896.5|1897.39|1896.89|1899.22|1898.85|1895.35|1894.86|1393
1648560600000|2022-03-29 13:30:00|1897.59|1897.09|1895.42|1894.92|1897.59|1897.09|1894.13|1893.77|1173
1648560900000|2022-03-29 13:35:00|1895.32|1895.02|1897.54|1897.04|1898.31|1897.81|1894.96|1894.59|1179
1648561200000|2022-03-29 13:40:00|1897.62|1897.12|1895.41|1894.91|1898.36|1897.86|1893.63|1893.26|1155
1648561500000|2022-03-29 13:45:00|1895.43|1894.93|1900.21|1899.71|1902.32|1902.02|1895.2|1894.7|1117
1648561800000|2022-03-29 13:50:00|1900.12|1899.62|1905.26|1904.76|1907.55|1907.05|1900.01|1899.62|1170
1648562100000|2022-03-29 13:55:00|1905.31|1905.01|1907.74|1907.24|1909.44|1908.99|1905.03|1904.73|1083
1648562400000|2022-03-29 14:00:00|1907.75|1907.25|1909.92|1909.62|1912.95|1912.45|1905.86|1905.42|1161
1648562700000|2022-03-29 14:05:00|1910.17|1909.87|1910.59|1910.09|1913.24|1912.92|1910.04|1909.69|1115
1648563000000|2022-03-29 14:10:00|1910.63|1910.13|1910.79|1910.29|1915.01|1914.61|1909.49|1908.99|1134
1648563300000|2022-03-29 14:15:00|1910.8|1910.3|1911.53|1911.03|1912.61|1912.16|1909.79|1909.4|1087
1648563600000|2022-03-29 14:20:00|1911.58|1911.08|1912.61|1912.11|1913|1912.59|1910.9|1910.48|1007
1648563900000|2022-03-29 14:25:00|1912.63|1912.13|1912.73|1912.23|1914.96|1914.46|1912.28|1911.81|996
1648564200000|2022-03-29 14:30:00|1912.82|1912.32|1912.11|1911.61|1913.84|1913.39|1911.42|1911.01|1046
1648564500000|2022-03-29 14:35:00|1912.12|1911.62|1912.63|1912.13|1914.15|1913.75|1911.04|1910.54|1397
1648564800000|2022-03-29 14:40:00|1912.72|1912.22|1910|1909.5|1913.12|1912.62|1909.64|1909.25|1585
1648565100000|2022-03-29 14:45:00|1909.88|1909.38|1908.95|1908.65|1910.37|1909.87|1908.11|1907.67|1445
1648565400000|2022-03-29 14:50:00|1908.96|1908.66|1910.95|1910.45|1911.05|1910.55|1907.92|1907.62|1324
1648565700000|2022-03-29 14:55:00|1910.99|1910.49|1908.86|1908.56|1911.09|1910.74|1907.41|1907.09|1432
1648566000000|2022-03-29 15:00:00|1908.88|1908.58|1911.01|1910.71|1911.56|1911.12|1908.42|1908.12|1299
1648566300000|2022-03-29 15:05:00|1910.95|1910.65|1911.2|1910.7|1912.77|1912.44|1910.84|1910.45|1142
1648566600000|2022-03-29 15:10:00|1911.18|1910.68|1911.34|1910.84|1911.84|1911.41|1910.59|1910.14|1006
1648566900000|2022-03-29 15:15:00|1911.31|1910.81|1910.12|1909.82|1911.34|1910.93|1908.54|1908.04|1027
1648567200000|2022-03-29 15:20:00|1910.11|1909.81|1911.06|1910.76|1911.67|1911.31|1910.11|1909.73|803
1648567500000|2022-03-29 15:25:00|1911.05|1910.75|1913.44|1913.14|1913.49|1913.19|1910.66|1910.22|1037
1648567800000|2022-03-29 15:30:00|1913.57|1913.07|1913.41|1913.11|1913.79|1913.49|1912.33|1911.92|1050
1648568100000|2022-03-29 15:35:00|1913.42|1913.12|1913.2|1912.7|1913.74|1913.34|1912.96|1912.53|839
1648568400000|2022-03-29 15:40:00|1913.21|1912.71|1912.44|1912.14|1913.49|1913.11|1912.44|1912.07|878
1648568700000|2022-03-29 15:45:00|1912.4|1912.1|1913.61|1913.31|1913.8|1913.39|1912.28|1911.87|807
1648569000000|2022-03-29 15:50:00|1913.71|1913.21|1913.9|1913.4|1914.1|1913.74|1913.3|1912.89|869
1648569300000|2022-03-29 15:55:00|1913.92|1913.42|1915.64|1915.14|1915.7|1915.2|1913.02|1912.55|874
1648569600000|2022-03-29 16:00:00|1915.68|1915.18|1913.91|1913.41|1915.92|1915.47|1913.73|1913.41|977
1648569900000|2022-03-29 16:05:00|1913.8|1913.5|1913.49|1912.99|1914.49|1914.12|1912.99|1912.6|790
1648570200000|2022-03-29 16:10:00|1913.48|1912.98|1914.04|1913.54|1914.32|1913.92|1913.19|1912.77|704
1648570500000|2022-03-29 16:15:00|1914.05|1913.55|1915.3|1915|1915.3|1915|1913.49|1913.19|848
1648570800000|2022-03-29 16:20:00|1915.27|1914.97|1914.78|1914.48|1915.39|1915|1914.42|1914.05|757
1648571100000|2022-03-29 16:25:00|1914.79|1914.49|1914.45|1913.95|1915.26|1914.83|1914.12|1913.8|666
1648571400000|2022-03-29 16:30:00|1914.46|1913.96|1915.82|1915.52|1915.95|1915.55|1914.13|1913.75|825
1648571700000|2022-03-29 16:35:00|1915.89|1915.39|1916.78|1916.28|1918.09|1917.68|1915.79|1915.38|1086
1648572000000|2022-03-29 16:40:00|1916.77|1916.27|1917.78|1917.28|1918.14|1917.67|1916.61|1916.26|771
1648572300000|2022-03-29 16:45:00|1917.76|1917.26|1915.99|1915.49|1917.76|1917.3|1915.81|1915.45|692
1648572600000|2022-03-29 16:50:00|1915.98|1915.48|1915.79|1915.29|1916.37|1915.89|1915.25|1914.95|669
1648572900000|2022-03-29 16:55:00|1915.76|1915.26|1915.55|1915.25|1916.1|1915.65|1915.36|1914.96|671
1648573200000|2022-03-29 17:00:00|1915.59|1915.29|1913.96|1913.66|1915.72|1915.32|1913.08|1912.6|1043
1648573500000|2022-03-29 17:05:00|1913.95|1913.65|1914.19|1913.89|1914.86|1914.46|1913.63|1913.22|812
1648573800000|2022-03-29 17:10:00|1914.2|1913.9|1914.75|1914.45|1914.88|1914.51|1913.72|1913.42|824
1648574100000|2022-03-29 17:15:00|1914.74|1914.44|1913.49|1912.99|1914.74|1914.44|1913.06|1912.66|622
1648574400000|2022-03-29 17:20:00|1913.5|1913|1913.97|1913.47|1914.93|1914.57|1913.26|1912.87|737
1648574700000|2022-03-29 17:25:00|1913.96|1913.46|1914.36|1913.86|1914.41|1914.01|1913.38|1913.08|777
1648575000000|2022-03-29 17:30:00|1914.42|1913.92|1916.55|1916.25|1916.56|1916.26|1914.29|1913.92|815
1648575300000|2022-03-29 17:35:00|1916.59|1916.29|1916.78|1916.48|1918.18|1917.84|1916|1915.66|947
1648575600000|2022-03-29 17:40:00|1916.72|1916.42|1915.98|1915.48|1917.11|1916.68|1915.73|1915.36|757
1648575900000|2022-03-29 17:45:00|1915.96|1915.46|1916.81|1916.51|1916.98|1916.6|1915.6|1915.21|702
1648576200000|2022-03-29 17:50:00|1916.91|1916.41|1916.28|1915.78|1916.93|1916.43|1915.92|1915.51|640
1648576500000|2022-03-29 17:55:00|1916.27|1915.77|1916.6|1916.3|1916.95|1916.55|1915.99|1915.58|660
1648576800000|2022-03-29 18:00:00|1916.61|1916.31|1917.26|1916.96|1917.64|1917.34|1916.6|1916.2|956
1648577100000|2022-03-29 18:05:00|1917.22|1916.92|1918.23|1917.73|1918.46|1918.1|1916.78|1916.38|835
1648577400000|2022-03-29 18:10:00|1918.26|1917.76|1918.56|1918.06|1918.68|1918.23|1917.83|1917.48|810
1648577700000|2022-03-29 18:15:00|1918.6|1918.1|1917.84|1917.34|1918.7|1918.25|1917.59|1917.24|718
1648578000000|2022-03-29 18:20:00|1917.83|1917.33|1918.02|1917.52|1918.14|1917.64|1916.56|1916.16|681
1648578300000|2022-03-29 18:25:00|1918.01|1917.51|1917.83|1917.53|1918.31|1917.83|1917.61|1917.22|555
1648578600000|2022-03-29 18:30:00|1917.84|1917.54|1918.35|1918.05|1918.41|1918.05|1917.66|1917.26|516
1648578900000|2022-03-29 18:35:00|1918.32|1918.02|1918.19|1917.69|1918.5|1918.08|1917.87|1917.48|611
1648579200000|2022-03-29 18:40:00|1918.26|1917.76|1917.83|1917.33|1918.66|1918.24|1917.62|1917.21|546
1648579500000|2022-03-29 18:45:00|1917.84|1917.34|1917.35|1916.85|1917.86|1917.44|1916.21|1915.81|694
1648579800000|2022-03-29 18:50:00|1917.27|1916.97|1916.84|1916.34|1917.65|1917.15|1916.17|1915.79|683
1648580100000|2022-03-29 18:55:00|1916.86|1916.36|1917.34|1917.04|1917.77|1917.32|1916.64|1916.27|661
1648580400000|2022-03-29 19:00:00|1917.38|1917.08|1918.07|1917.77|1918.62|1918.21|1917.08|1916.71|625
1648580700000|2022-03-29 19:05:00|1918.17|1917.67|1917.85|1917.55|1918.47|1918.1|1917.84|1917.47|493
1648581000000|2022-03-29 19:10:00|1917.79|1917.49|1918.08|1917.58|1918.38|1917.99|1917.64|1917.25|490
1648581300000|2022-03-29 19:15:00|1918.07|1917.57|1918.01|1917.71|1918.29|1917.87|1917.59|1917.21|471
1648581600000|2022-03-29 19:20:00|1918.16|1917.86|1918.36|1917.86|1918.55|1918.15|1917.77|1917.43|581
1648581900000|2022-03-29 19:25:00|1918.48|1917.98|1918.97|1918.67|1919.18|1918.77|1918.46|1917.98|527
1648582200000|2022-03-29 19:30:00|1919.07|1918.57|1918.46|1917.96|1919.46|1919.16|1918.04|1917.64|494
1648582500000|2022-03-29 19:35:00|1918.41|1917.91|1919.1|1918.8|1919.42|1919.03|1918.31|1917.91|520
1648582800000|2022-03-29 19:40:00|1919.2|1918.7|1919.51|1919.21|1919.61|1919.31|1918.84|1918.41|514
1648583100000|2022-03-29 19:45:00|1919.5|1919.2|1920.54|1920.24|1920.55|1920.25|1919.5|1919.13|632
1648583400000|2022-03-29 19:50:00|1920.56|1920.26|1920.68|1920.38|1921.73|1921.35|1920.39|1920.09|919
1648583700000|2022-03-29 19:55:00|1920.69|1920.39|1919.64|1919.14|1921.63|1921.13|1919.55|1919.14|954
1648584000000|2022-03-29 20:00:00|1919.67|1919.17|1919.99|1919.49|1920.19|1919.78|1919.49|1919.14|488
1648584300000|2022-03-29 20:05:00|1919.97|1919.47|1919.97|1919.47|1920.2|1919.76|1919.6|1919.15|372
1648584600000|2022-03-29 20:10:00|1919.98|1919.48|1919.79|1919.29|1920.08|1919.67|1919.35|1918.93|314
1648584900000|2022-03-29 20:15:00|1919.78|1919.28|1919.43|1918.93|1919.85|1919.37|1919.22|1918.82|331
1648585200000|2022-03-29 20:20:00|1919.44|1918.94|1919.44|1919.14|1919.77|1919.32|1919.26|1918.87|229
1648585500000|2022-03-29 20:25:00|1919.49|1919.19|1919.65|1919.15|1919.87|1919.37|1919.45|1918.98|266
1648585800000|2022-03-29 20:30:00|1919.61|1919.11|1919.29|1918.79|1919.73|1919.35|1919.13|1918.63|313
1648586100000|2022-03-29 20:35:00|1919.27|1918.77|1919.62|1919.12|1919.7|1919.2|1919.15|1918.65|206
1648586400000|2022-03-29 20:40:00|1919.63|1919.13|1919.35|1919.05|1919.73|1919.25|1918.93|1918.43|277
1648586700000|2022-03-29 20:45:00|1919.3|1919|1919.31|1918.81|1919.7|1919.25|1918.82|1918.41|330
1648587000000|2022-03-29 20:50:00|1919.35|1918.85|1919.68|1919.18|1919.9|1919.4|1919.16|1918.73|272
1648587300000|2022-03-29 20:55:00|1919.69|1919.19|1919.76|1919.26|1920.06|1919.58|1919.48|1919.08|299
1648591200000|2022-03-29 22:00:00|1919.74|1919.24|1920.88|1920.38|1921.72|1921.22|1919.74|1919.24|349
1648591500000|2022-03-29 22:05:00|1920.82|1920.32|1921.23|1920.73|1921.27|1920.77|1920.37|1919.87|236
1648591800000|2022-03-29 22:10:00|1921.24|1920.74|1921.15|1920.65|1921.45|1920.95|1920.97|1920.47|199
1648592100000|2022-03-29 22:15:00|1921.13|1920.63|1921.22|1920.72|1921.45|1921.07|1921.09|1920.59|124
1648592400000|2022-03-29 22:20:00|1921.17|1920.67|1920.57|1920.07|1921.43|1920.93|1920.48|1919.98|267
1648592700000|2022-03-29 22:25:00|1920.63|1920.13|1920.55|1920.05|1921.04|1920.54|1920.41|1919.91|252
1648593000000|2022-03-29 22:30:00|1920.49|1919.99|1920.35|1919.85|1920.55|1920.05|1919.89|1919.39|260
1648593300000|2022-03-29 22:35:00|1920.19|1919.89|1920.12|1919.62|1920.36|1919.97|1919.85|1919.45|224
1648593600000|2022-03-29 22:40:00|1920.1|1919.6|1920.59|1920.09|1921.06|1920.7|1920.09|1919.59|265
1648593900000|2022-03-29 22:45:00|1920.61|1920.11|1919.68|1919.18|1920.9|1920.54|1919.65|1919.17|254
1648594200000|2022-03-29 22:50:00|1919.69|1919.19|1920.02|1919.52|1920.54|1920.18|1919.57|1919.18|283
1648594500000|2022-03-29 22:55:00|1920.03|1919.53|1920.02|1919.52|1920.13|1919.67|1919.8|1919.34|254
1648594800000|2022-03-29 23:00:00|1920.04|1919.54|1920|1919.5|1920.48|1919.98|1919.88|1919.38|247
1648595100000|2022-03-29 23:05:00|1919.95|1919.45|1919.48|1918.98|1920.03|1919.56|1919.4|1918.9|187
1648595400000|2022-03-29 23:10:00|1919.52|1919.02|1919.43|1918.93|1919.7|1919.26|1918.95|1918.45|332
1648595700000|2022-03-29 23:15:00|1919.5|1919|1919.5|1919|1920.11|1919.68|1919.35|1918.89|210
1648596000000|2022-03-29 23:20:00|1919.48|1918.98|1918.7|1918.2|1919.51|1919.02|1918.55|1918.15|183
1648596300000|2022-03-29 23:25:00|1918.68|1918.18|1918.08|1917.58|1918.8|1918.4|1917.92|1917.42|239
1648596600000|2022-03-29 23:30:00|1918.07|1917.57|1917.32|1916.82|1918.39|1917.96|1917.14|1916.64|435
1648596900000|2022-03-29 23:35:00|1917.28|1916.78|1917.04|1916.54|1917.61|1917.18|1916.89|1916.39|412
1648597200000|2022-03-29 23:40:00|1917.09|1916.59|1917.13|1916.63|1917.24|1916.74|1916.72|1916.22|332
1648597500000|2022-03-29 23:45:00|1917.19|1916.69|1917.42|1916.92|1917.88|1917.38|1916.73|1916.28|361
1648597800000|2022-03-29 23:50:00|1917.47|1916.97|1916.96|1916.46|1917.88|1917.48|1916.81|1916.31|320
1648598100000|2022-03-29 23:55:00|1916.97|1916.47|1916.72|1916.22|1917.19|1916.74|1916.47|1916.1|300
1648598400000|2022-03-30 00:00:00|1916.8|1916.3|1917.49|1916.99|1917.87|1917.37|1916.16|1915.77|702
1648598700000|2022-03-30 00:05:00|1917.53|1917.03|1917.73|1917.23|1918.84|1918.38|1917.5|1917|685
1648599000000|2022-03-30 00:10:00|1917.7|1917.2|1918.58|1918.08|1918.81|1918.31|1917.58|1917.18|554
1648599300000|2022-03-30 00:15:00|1918.62|1918.12|1918.2|1917.7|1919.54|1919.04|1917.85|1917.47|669
1648599600000|2022-03-30 00:20:00|1918.23|1917.73|1918.22|1917.72|1919|1918.5|1917.51|1917.01|500
1648599900000|2022-03-30 00:25:00|1918.16|1917.66|1917.75|1917.25|1918.17|1917.67|1917.15|1916.74|468
1648600200000|2022-03-30 00:30:00|1917.78|1917.28|1917.43|1916.93|1918.42|1918.06|1917.15|1916.68|724
1648600500000|2022-03-30 00:35:00|1917.42|1916.92|1917.94|1917.44|1918.12|1917.62|1917.06|1916.56|480
1648600800000|2022-03-30 00:40:00|1917.92|1917.42|1917.37|1916.87|1918.11|1917.68|1917.28|1916.78|446
1648601100000|2022-03-30 00:45:00|1917.39|1916.89|1918.74|1918.24|1919.03|1918.57|1917.05|1916.75|502
1648601400000|2022-03-30 00:50:00|1918.7|1918.2|1918.6|1918.1|1919.26|1918.87|1917.88|1917.41|720
1648601700000|2022-03-30 00:55:00|1918.57|1918.07|1919.62|1919.12|1920.35|1919.91|1918.53|1918.03|603
1648602000000|2022-03-30 01:00:00|1919.67|1919.17|1919.87|1919.37|1921.6|1921.17|1918.96|1918.46|957
1648602300000|2022-03-30 01:05:00|1919.88|1919.38|1919.62|1919.12|1920.91|1920.41|1919.42|1918.92|838
1648602600000|2022-03-30 01:10:00|1919.66|1919.16|1920.5|1920|1920.5|1920.06|1919.44|1919.01|809
1648602900000|2022-03-30 01:15:00|1920.53|1920.03|1922.77|1922.27|1922.94|1922.56|1920.53|1920.03|1053
1648603200000|2022-03-30 01:20:00|1922.83|1922.33|1922.4|1921.9|1923.26|1922.76|1922.01|1921.57|903
1648603500000|2022-03-30 01:25:00|1922.42|1921.92|1922.15|1921.65|1923.23|1922.8|1921.43|1921.08|815
1648603800000|2022-03-30 01:30:00|1922.12|1921.62|1922.33|1922.03|1922.65|1922.23|1921.38|1921|649
1648604100000|2022-03-30 01:35:00|1922.29|1921.99|1921.09|1920.59|1923.12|1922.73|1920.99|1920.49|645
1648604400000|2022-03-30 01:40:00|1921.08|1920.58|1921.13|1920.63|1921.76|1921.3|1920.58|1920.25|543
1648604700000|2022-03-30 01:45:00|1921.21|1920.71|1921.93|1921.43|1922.33|1921.83|1920.88|1920.38|614
1648605000000|2022-03-30 01:50:00|1921.87|1921.37|1922.38|1921.88|1922.98|1922.48|1921.2|1920.7|597
1648605300000|2022-03-30 01:55:00|1922.4|1921.9|1923.34|1922.84|1923.41|1922.91|1922.2|1921.79|537
1648605600000|2022-03-30 02:00:00|1923.36|1922.86|1924.5|1924|1924.6|1924.22|1923.13|1922.73|622
1648605900000|2022-03-30 02:05:00|1924.49|1923.99|1924.28|1923.78|1924.68|1924.24|1923.8|1923.31|456
1648606200000|2022-03-30 02:10:00|1924.27|1923.77|1925.17|1924.67|1925.83|1925.44|1924.04|1923.74|568
1648606500000|2022-03-30 02:15:00|1925.15|1924.65|1924.26|1923.96|1925.4|1924.9|1924.12|1923.72|469
1648606800000|2022-03-30 02:20:00|1924.25|1923.95|1924.75|1924.25|1925.46|1925|1923.85|1923.49|667
1648607100000|2022-03-30 02:25:00|1924.81|1924.31|1924.89|1924.39|1925.19|1924.69|1923.92|1923.59|602
1648607400000|2022-03-30 02:30:00|1924.83|1924.33|1923.56|1923.26|1925.81|1925.34|1923.35|1922.85|874
1648607700000|2022-03-30 02:35:00|1923.55|1923.25|1923.74|1923.24|1924.38|1923.99|1923.37|1922.97|622
1648608000000|2022-03-30 02:40:00|1923.71|1923.21|1924.86|1924.36|1925.13|1924.72|1923.69|1923.19|676
1648608300000|2022-03-30 02:45:00|1924.87|1924.37|1923.98|1923.48|1924.99|1924.49|1923.64|1923.23|540
1648608600000|2022-03-30 02:50:00|1924|1923.5|1923.82|1923.52|1924.04|1923.64|1922.18|1921.8|701
1648608900000|2022-03-30 02:55:00|1923.92|1923.42|1923.68|1923.18|1924.11|1923.64|1923.37|1923|454
1648609200000|2022-03-30 03:00:00|1923.8|1923.38|1924.98|1924.48|1925.34|1924.95|1923.06|1922.63|562
1648609500000|2022-03-30 03:05:00|1924.99|1924.49|1925.43|1924.93|1925.55|1925.05|1924.61|1924.23|679
1648609800000|2022-03-30 03:10:00|1925.4|1924.9|1924.49|1924.19|1925.62|1925.23|1924.41|1924.06|710
1648610100000|2022-03-30 03:15:00|1924.54|1924.24|1924.55|1924.05|1924.66|1924.26|1923.52|1923.14|810
1648610400000|2022-03-30 03:20:00|1924.57|1924.07|1925.13|1924.63|1925.4|1924.9|1924.41|1923.91|581
1648610700000|2022-03-30 03:25:00|1925.18|1924.68|1924.41|1924.11|1925.66|1925.21|1924.38|1923.97|656
1648611000000|2022-03-30 03:30:00|1924.46|1924.16|1923.41|1922.91|1924.81|1924.35|1923.24|1922.77|541
1648611300000|2022-03-30 03:35:00|1923.42|1922.92|1923.07|1922.57|1923.8|1923.41|1922.76|1922.34|472
1648611600000|2022-03-30 03:40:00|1923.04|1922.54|1923.55|1923.05|1924|1923.5|1923.03|1922.53|430
1648611900000|2022-03-30 03:45:00|1923.58|1923.08|1923.12|1922.62|1923.63|1923.13|1922.56|1922.06|499
1648612200000|2022-03-30 03:50:00|1923.07|1922.57|1923.7|1923.2|1924.42|1923.92|1923.05|1922.55|489
1648612500000|2022-03-30 03:55:00|1923.69|1923.19|1924.04|1923.54|1924.72|1924.33|1923.5|1923.09|479
1648612800000|2022-03-30 04:00:00|1924.03|1923.53|1924.53|1924.03|1925.66|1925.16|1924.03|1923.53|604
1648613100000|2022-03-30 04:05:00|1924.51|1924.01|1923.66|1923.16|1924.58|1924.12|1923.11|1922.67|685
1648613400000|2022-03-30 04:10:00|1923.68|1923.18|1922.56|1922.06|1923.9|1923.4|1922.24|1921.79|567
1648613700000|2022-03-30 04:15:00|1922.57|1922.07|1923.73|1923.23|1924.77|1924.27|1922.39|1921.89|594
1648614000000|2022-03-30 04:20:00|1923.74|1923.24|1924.56|1924.06|1925.4|1925|1923.68|1923.23|507
1648614300000|2022-03-30 04:25:00|1924.61|1924.11|1925.21|1924.71|1925.41|1924.99|1924.4|1923.94|466
1648614600000|2022-03-30 04:30:00|1925.28|1924.78|1924.98|1924.48|1925.33|1924.83|1924.51|1924.15|431
1648614900000|2022-03-30 04:35:00|1924.99|1924.49|1924.7|1924.4|1925.66|1925.27|1924.66|1924.35|367
1648615200000|2022-03-30 04:40:00|1924.64|1924.34|1926.27|1925.77|1926.59|1926.22|1924.64|1924.22|549
1648615500000|2022-03-30 04:45:00|1926.31|1925.81|1927.29|1926.79|1927.46|1927.16|1925.45|1925|605
1648615800000|2022-03-30 04:50:00|1927.26|1926.76|1926.63|1926.13|1927.7|1927.2|1926.06|1925.61|544
1648616100000|2022-03-30 04:55:00|1926.62|1926.12|1926.15|1925.65|1927.03|1926.73|1925.74|1925.3|536
1648616400000|2022-03-30 05:00:00|1926.09|1925.59|1926.34|1925.84|1926.97|1926.54|1925.82|1925.42|373
1648616700000|2022-03-30 05:05:00|1926.33|1925.83|1924.88|1924.58|1926.78|1926.32|1924.88|1924.49|466
1648617000000|2022-03-30 05:10:00|1924.95|1924.65|1924.1|1923.6|1925.47|1924.97|1924.01|1923.51|417
1648617300000|2022-03-30 05:15:00|1924.07|1923.57|1924.06|1923.76|1924.22|1923.77|1923.59|1923.16|430
1648617600000|2022-03-30 05:20:00|1924.16|1923.66|1923.93|1923.43|1924.33|1923.86|1923.9|1923.42|280
1648617900000|2022-03-30 05:25:00|1923.95|1923.45|1924.59|1924.29|1925.08|1924.68|1923.85|1923.35|315
1648618200000|2022-03-30 05:30:00|1924.55|1924.25|1924.82|1924.32|1925.94|1925.55|1924.5|1924.09|647
1648618500000|2022-03-30 05:35:00|1924.83|1924.33|1925.52|1925.02|1925.62|1925.29|1924.45|1923.95|598
1648618800000|2022-03-30 05:40:00|1925.45|1925.22|1924.98|1924.48|1926.31|1925.99|1924.82|1924.43|391
1648619100000|2022-03-30 05:45:00|1925|1924.5|1925.42|1924.92|1925.51|1925.06|1924.45|1924.01|405
1648619400000|2022-03-30 05:50:00|1925.41|1924.91|1924.03|1923.53|1925.68|1925.24|1923.77|1923.43|502
1648619700000|2022-03-30 05:55:00|1924.04|1923.54|1924.52|1924.02|1924.73|1924.23|1923.69|1923.24|528
1648620000000|2022-03-30 06:00:00|1924.63|1924.13|1925.75|1925.25|1926.2|1925.7|1922.95|1922.65|923
1648620300000|2022-03-30 06:05:00|1925.72|1925.22|1926.05|1925.55|1926.05|1925.66|1924.52|1924.02|672
1648620600000|2022-03-30 06:10:00|1926.04|1925.54|1926.49|1925.99|1927.11|1926.72|1925.57|1925.18|895
1648620900000|2022-03-30 06:15:00|1926.42|1925.92|1927.38|1926.88|1928.2|1927.9|1926.34|1925.9|922
1648621200000|2022-03-30 06:20:00|1927.41|1926.91|1927.34|1926.84|1928.74|1928.24|1926.96|1926.49|857
1648621500000|2022-03-30 06:25:00|1927.39|1926.89|1926.58|1926.28|1927.42|1927.03|1926.16|1925.69|792
1648621800000|2022-03-30 06:30:00|1926.56|1926.26|1926.3|1926|1926.98|1926.54|1925.91|1925.5|715
1648622100000|2022-03-30 06:35:00|1926.29|1925.99|1924.16|1923.66|1926.29|1925.99|1924.06|1923.66|796
1648622400000|2022-03-30 06:40:00|1924.11|1923.61|1924.1|1923.6|1924.9|1924.42|1923.25|1922.84|808
1648622700000|2022-03-30 06:45:00|1924.15|1923.65|1924.45|1923.95|1924.77|1924.33|1923.32|1922.94|752
1648623000000|2022-03-30 06:50:00|1924.42|1923.92|1924.72|1924.22|1925.04|1924.59|1924.06|1923.64|673
1648623300000|2022-03-30 06:55:00|1924.73|1924.23|1924.27|1923.97|1925.47|1925.13|1923.91|1923.57|756
1648623600000|2022-03-30 07:00:00|1924.33|1924.03|1924.21|1923.91|1926.03|1925.66|1922.47|1922.14|1403
1648623900000|2022-03-30 07:05:00|1924.17|1923.87|1924.41|1923.91|1926.29|1925.79|1923.98|1923.64|1058
1648624200000|2022-03-30 07:10:00|1924.39|1923.89|1923.23|1922.73|1925.05|1924.58|1922.38|1922.02|1259
1648624500000|2022-03-30 07:15:00|1923.25|1922.75|1924.42|1923.92|1924.65|1924.32|1922.9|1922.59|1145
1648624800000|2022-03-30 07:20:00|1924.38|1923.88|1924.79|1924.49|1925.8|1925.38|1924.13|1923.71|1054
1648625100000|2022-03-30 07:25:00|1924.77|1924.47|1925.78|1925.28|1926.61|1926.27|1924.42|1924.02|1154
1648625400000|2022-03-30 07:30:00|1925.86|1925.36|1924.61|1924.31|1926.03|1925.62|1923.47|1923.06|1079
1648625700000|2022-03-30 07:35:00|1924.58|1924.28|1922.63|1922.33|1924.62|1924.3|1920.98|1920.68|1184
1648626000000|2022-03-30 07:40:00|1922.62|1922.32|1921.99|1921.49|1923.22|1922.82|1921.64|1921.21|961
1648626300000|2022-03-30 07:45:00|1921.97|1921.47|1921.15|1920.85|1922.39|1922.05|1920.88|1920.49|897
1648626600000|2022-03-30 07:50:00|1921.19|1920.89|1923.11|1922.61|1923.54|1923.16|1921.15|1920.77|942
1648626900000|2022-03-30 07:55:00|1923.08|1922.58|1921.23|1920.93|1923.08|1922.73|1921.22|1920.8|847
1648627200000|2022-03-30 08:00:00|1921.22|1920.92|1923.69|1923.19|1923.81|1923.48|1920.86|1920.54|1171
1648627500000|2022-03-30 08:05:00|1923.67|1923.17|1923.4|1922.9|1924.35|1923.99|1923.18|1922.8|1090
1648627800000|2022-03-30 08:10:00|1923.41|1922.91|1922.99|1922.49|1923.52|1923.02|1921.62|1921.15|1053
1648628100000|2022-03-30 08:15:00|1922.87|1922.57|1920.72|1920.22|1923.26|1922.87|1920.5|1920.13|884
1648628400000|2022-03-30 08:20:00|1920.74|1920.24|1921.02|1920.72|1921.33|1920.9|1919.71|1919.26|929
1648628700000|2022-03-30 08:25:00|1921.12|1920.62|1922.63|1922.13|1922.63|1922.21|1920.65|1920.29|846
1648629000000|2022-03-30 08:30:00|1922.65|1922.15|1922.79|1922.29|1923.22|1922.82|1922.18|1921.79|886
1648629300000|2022-03-30 08:35:00|1922.8|1922.3|1922.24|1921.74|1923.62|1923.12|1921.86|1921.48|967
1648629600000|2022-03-30 08:40:00|1922.26|1921.76|1922.9|1922.4|1923.9|1923.5|1922.07|1921.59|811
1648629900000|2022-03-30 08:45:00|1922.81|1922.51|1921.76|1921.26|1923.11|1922.74|1921.25|1920.81|836
1648630200000|2022-03-30 08:50:00|1921.75|1921.25|1921.26|1920.96|1921.87|1921.51|1921.08|1920.71|701
1648630500000|2022-03-30 08:55:00|1921.29|1920.99|1919.62|1919.12|1921.4|1921.1|1919.4|1919.07|817
1648630800000|2022-03-30 09:00:00|1919.59|1919.09|1919.92|1919.42|1920.04|1919.64|1918.82|1918.41|1025
1648631100000|2022-03-30 09:05:00|1919.89|1919.39|1921.38|1920.88|1921.43|1920.93|1919.76|1919.36|851
1648631400000|2022-03-30 09:10:00|1921.4|1920.9|1920.77|1920.27|1921.4|1921.01|1920|1919.54|769
1648631700000|2022-03-30 09:15:00|1920.82|1920.32|1918.9|1918.4|1921.02|1920.59|1918.67|1918.23|743
1648632000000|2022-03-30 09:20:00|1918.91|1918.41|1917.88|1917.58|1919.21|1918.81|1917.4|1916.99|929
1648632300000|2022-03-30 09:25:00|1917.95|1917.65|1917.51|1917.21|1918.55|1918.25|1917.43|1917.02|892
1648632600000|2022-03-30 09:30:00|1917.56|1917.26|1918.59|1918.29|1919.3|1918.86|1917.43|1917.09|1107
1648632900000|2022-03-30 09:35:00|1918.69|1918.19|1919.52|1919.22|1919.6|1919.23|1918.27|1917.86|756
1648633200000|2022-03-30 09:40:00|1919.51|1919.21|1918.93|1918.63|1919.9|1919.44|1918.78|1918.41|665
1648633500000|2022-03-30 09:45:00|1918.89|1918.59|1919.73|1919.43|1919.91|1919.55|1918.66|1918.28|617
1648633800000|2022-03-30 09:50:00|1919.74|1919.44|1919.19|1918.69|1919.84|1919.53|1918.52|1918.16|767
1648634100000|2022-03-30 09:55:00|1919.15|1918.85|1919.85|1919.35|1919.99|1919.62|1918.9|1918.52|636
1648634400000|2022-03-30 10:00:00|1919.75|1919.45|1921.96|1921.66|1922.41|1921.94|1919.67|1919.26|1428
1648634700000|2022-03-30 10:05:00|1921.84|1921.54|1921.37|1920.87|1922.06|1921.61|1919.5|1919.09|1089
1648635000000|2022-03-30 10:10:00|1921.39|1920.89|1921.12|1920.62|1921.39|1921.02|1920.01|1919.61|827
1648635300000|2022-03-30 10:15:00|1921.06|1920.56|1920.82|1920.32|1921.93|1921.52|1920.56|1920.19|820
1648635600000|2022-03-30 10:20:00|1920.83|1920.33|1920.08|1919.78|1922.08|1921.69|1919.87|1919.39|699
1648635900000|2022-03-30 10:25:00|1920.05|1919.75|1920.16|1919.86|1921.11|1920.81|1919.87|1919.5|667
1648636200000|2022-03-30 10:30:00|1920.17|1919.87|1920.26|1919.96|1920.6|1920.3|1919.99|1919.69|401
1648636500000|2022-03-30 10:35:00|1920.25|1919.95|1920.69|1920.19|1921.23|1920.89|1920.25|1919.89|501
1648636800000|2022-03-30 10:40:00|1920.65|1920.15|1920.3|1920|1920.89|1920.52|1920.07|1919.74|554
1648637100000|2022-03-30 10:45:00|1920.24|1919.94|1919.97|1919.67|1921.87|1921.5|1919.91|1919.61|780
1648637400000|2022-03-30 10:50:00|1919.82|1919.52|1920.42|1919.92|1920.89|1920.59|1919.54|1919.17|860
1648637700000|2022-03-30 10:55:00|1920.35|1920.05|1920.33|1919.83|1921.29|1920.9|1920.09|1919.74|837
1648638000000|2022-03-30 11:00:00|1920.31|1919.81|1921.41|1921.11|1921.54|1921.13|1920.07|1919.72|798
1648638300000|2022-03-30 11:05:00|1921.55|1921.25|1923.08|1922.78|1923.52|1923.22|1921.55|1921.15|744
1648638600000|2022-03-30 11:10:00|1923.07|1922.77|1921.66|1921.36|1923.19|1922.8|1921.61|1921.25|648
1648638900000|2022-03-30 11:15:00|1921.64|1921.34|1924.14|1923.64|1924.23|1923.86|1921.61|1921.27|801
1648639200000|2022-03-30 11:20:00|1924.01|1923.71|1924.51|1924.21|1924.93|1924.56|1923.96|1923.59|735
1648639500000|2022-03-30 11:25:00|1924.52|1924.22|1923.75|1923.45|1924.73|1924.41|1923.01|1922.64|638
1648639800000|2022-03-30 11:30:00|1923.85|1923.35|1924.31|1923.81|1924.62|1924.21|1923.08|1922.69|609
1648640100000|2022-03-30 11:35:00|1924.3|1923.8|1924.94|1924.64|1925.43|1925.06|1923.88|1923.58|595
1648640400000|2022-03-30 11:40:00|1925.04|1924.74|1924.36|1924.06|1925.26|1924.83|1923.8|1923.5|610
1648640700000|2022-03-30 11:45:00|1924.37|1924.07|1925.31|1925.01|1925.52|1925.22|1924.23|1923.83|559
1648641000000|2022-03-30 11:50:00|1925.29|1924.99|1925.14|1924.64|1925.75|1925.45|1924.75|1924.36|622
1648641300000|2022-03-30 11:55:00|1925.03|1924.73|1924.11|1923.61|1925.67|1925.27|1923.93|1923.61|765
1648641600000|2022-03-30 12:00:00|1924.12|1923.82|1924.31|1924.01|1925.23|1924.77|1922.82|1922.41|879
1648641900000|2022-03-30 12:05:00|1924.3|1924|1923.66|1923.16|1924.31|1924.01|1922.75|1922.45|710
1648642200000|2022-03-30 12:10:00|1923.53|1923.23|1927.64|1927.14|1928.03|1927.73|1922.96|1922.56|1181
1648642500000|2022-03-30 12:15:00|1927.62|1927.12|1930.08|1929.78|1932.73|1932.43|1927.06|1926.56|1401
1648642800000|2022-03-30 12:20:00|1930.06|1929.76|1927.71|1927.41|1930.38|1930.03|1927.01|1926.69|1417
1648643100000|2022-03-30 12:25:00|1927.62|1927.32|1928.62|1928.12|1929.96|1929.58|1927.62|1927.32|1032
1648643400000|2022-03-30 12:30:00|1928.6|1928.1|1928.67|1928.37|1929.15|1928.85|1927.92|1927.57|1235
1648643700000|2022-03-30 12:35:00|1928.64|1928.34|1925.43|1925.13|1929.9|1929.6|1925.32|1924.96|1253
1648644000000|2022-03-30 12:40:00|1925.49|1925.19|1925.38|1925.08|1926.46|1926.06|1924.31|1924.01|1101
1648644300000|2022-03-30 12:45:00|1925.4|1925.1|1926.54|1926.24|1927.55|1927.25|1924.8|1924.5|1102
1648644600000|2022-03-30 12:50:00|1926.45|1926.15|1927.44|1927.14|1927.65|1927.35|1926.21|1925.72|869
1648644900000|2022-03-30 12:55:00|1927.43|1927.13|1927.4|1927.1|1928.64|1928.34|1926.52|1926.18|977
1648645200000|2022-03-30 13:00:00|1927.38|1927.08|1926.72|1926.42|1928.16|1927.85|1925.73|1925.33|1079
1648645500000|2022-03-30 13:05:00|1926.71|1926.41|1927.62|1927.32|1927.83|1927.53|1926.03|1925.73|872
1648645800000|2022-03-30 13:10:00|1927.6|1927.3|1927.06|1926.76|1928.2|1927.82|1926.11|1925.81|942
1648646100000|2022-03-30 13:15:00|1927.14|1926.84|1924.74|1924.24|1927.28|1926.9|1923.93|1923.63|1151
1648646400000|2022-03-30 13:20:00|1924.63|1924.33|1924.63|1924.33|1924.87|1924.57|1922.63|1922.31|1450
1648646700000|2022-03-30 13:25:00|1924.72|1924.42|1926.61|1926.31|1926.73|1926.43|1923.96|1923.66|1261
1648647000000|2022-03-30 13:30:00|1926.58|1926.28|1930.26|1929.96|1930.36|1930.06|1925.54|1925.24|1423
1648647300000|2022-03-30 13:35:00|1930.19|1929.89|1932.36|1931.86|1932.4|1932.07|1929.38|1929.08|1687
1648647600000|2022-03-30 13:40:00|1932.3|1931.8|1932.79|1932.49|1933.26|1932.86|1931.4|1931.06|1558
1648647900000|2022-03-30 13:45:00|1932.78|1932.48|1932.45|1932.15|1934.83|1934.53|1930.92|1930.51|1644
1648648200000|2022-03-30 13:50:00|1932.44|1932.14|1932.64|1932.34|1933.63|1933.24|1931.94|1931.64|1390
1648648500000|2022-03-30 13:55:00|1932.63|1932.33|1932.07|1931.77|1933.59|1933.2|1930.97|1930.59|1442
1648648800000|2022-03-30 14:00:00|1932.11|1931.81|1933.18|1932.88|1934.25|1933.88|1932.11|1931.81|1383
1648649100000|2022-03-30 14:05:00|1933.23|1932.93|1933.25|1932.95|1934.64|1934.34|1932.5|1932.12|1404
1648649400000|2022-03-30 14:10:00|1933.26|1932.96|1930.47|1930.17|1934.21|1933.87|1929.87|1929.52|1429
1648649700000|2022-03-30 14:15:00|1930.52|1930.22|1932.35|1932.05|1933.54|1933.21|1930.52|1930.12|1468
1648650000000|2022-03-30 14:20:00|1932.45|1931.95|1933.42|1933.12|1933.42|1933.12|1931.26|1930.94|1110
1648650300000|2022-03-30 14:25:00|1933.46|1933.16|1934.04|1933.54|1934.5|1934.2|1932.72|1932.36|1172
1648650600000|2022-03-30 14:30:00|1933.95|1933.65|1936.03|1935.73|1936.64|1936.31|1932.32|1932.01|1334
1648650900000|2022-03-30 14:35:00|1936.04|1935.74|1934.46|1934.16|1936.98|1936.59|1934.41|1934.03|1366
1648651200000|2022-03-30 14:40:00|1934.45|1934.15|1935.25|1934.95|1936.03|1935.66|1934.45|1934.15|1086
1648651500000|2022-03-30 14:45:00|1935.24|1934.94|1937.59|1937.29|1937.67|1937.37|1935.14|1934.76|1134
1648651800000|2022-03-30 14:50:00|1937.52|1937.22|1937.67|1937.37|1938.16|1937.77|1936.37|1936.05|1146
1648652100000|2022-03-30 14:55:00|1937.68|1937.38|1937.42|1937.12|1938.72|1938.34|1937.1|1936.73|1218
1648652400000|2022-03-30 15:00:00|1937.51|1937.21|1937.64|1937.14|1938.79|1938.49|1936.39|1936.07|1187
1648652700000|2022-03-30 15:05:00|1937.65|1937.15|1936.71|1936.41|1937.99|1937.58|1935.67|1935.34|1118
1648653000000|2022-03-30 15:10:00|1936.66|1936.36|1937.21|1936.71|1938.1|1937.74|1936.58|1936.27|1043
1648653300000|2022-03-30 15:15:00|1937.23|1936.73|1936.58|1936.28|1937.33|1936.92|1935.56|1935.22|960
1648653600000|2022-03-30 15:20:00|1936.62|1936.32|1936.2|1935.7|1936.9|1936.53|1935.67|1935.28|913
1648653900000|2022-03-30 15:25:00|1936.19|1935.69|1935.38|1934.88|1936.35|1935.98|1934.65|1934.25|1022
1648654200000|2022-03-30 15:30:00|1935.29|1934.99|1935.39|1935.09|1935.82|1935.52|1934|1933.7|922
1648654500000|2022-03-30 15:35:00|1935.44|1935.14|1935.76|1935.26|1936.11|1935.81|1935.2|1934.9|825
1648654800000|2022-03-30 15:40:00|1935.66|1935.36|1937.64|1937.14|1937.85|1937.47|1935.5|1935.19|782
1648655100000|2022-03-30 15:45:00|1937.63|1937.13|1937.39|1937.09|1937.93|1937.53|1937.14|1936.74|873
1648655400000|2022-03-30 15:50:00|1937.38|1937.08|1937.52|1937.22|1937.97|1937.59|1937.3|1936.92|822
1648655700000|2022-03-30 15:55:00|1937.49|1937.19|1937.21|1936.91|1937.71|1937.3|1937.11|1936.71|642
1648656000000|2022-03-30 16:00:00|1937.18|1936.88|1936.87|1936.57|1937.41|1937.07|1936.41|1936|796
1648656300000|2022-03-30 16:05:00|1936.88|1936.58|1935.94|1935.44|1937.19|1936.79|1934.63|1934.29|897
1648656600000|2022-03-30 16:10:00|1935.83|1935.53|1936.17|1935.67|1936.19|1935.83|1935.03|1934.63|640
1648656900000|2022-03-30 16:15:00|1936.16|1935.66|1934.87|1934.57|1936.28|1935.84|1934.67|1934.31|550
1648657200000|2022-03-30 16:20:00|1934.93|1934.63|1934.23|1933.73|1935.32|1934.92|1934.05|1933.61|659
1648657500000|2022-03-30 16:25:00|1934.11|1933.81|1932.54|1932.24|1934.19|1933.82|1932.54|1932.15|717
1648657800000|2022-03-30 16:30:00|1932.55|1932.25|1934.11|1933.61|1934.42|1934.03|1932.5|1932.18|599
1648658100000|2022-03-30 16:35:00|1934.07|1933.57|1933.04|1932.54|1934.08|1933.74|1932.64|1932.24|555
1648658400000|2022-03-30 16:40:00|1933.05|1932.55|1932.84|1932.54|1933.8|1933.36|1932.41|1932.04|656
1648658700000|2022-03-30 16:45:00|1932.94|1932.44|1932.38|1931.88|1933.46|1933.13|1932.2|1931.83|559
1648659000000|2022-03-30 16:50:00|1932.39|1931.89|1932.59|1932.09|1932.71|1932.35|1931.92|1931.54|584
1648659300000|2022-03-30 16:55:00|1932.38|1932.08|1932.31|1932.01|1932.64|1932.29|1931.99|1931.62|410
1648659600000|2022-03-30 17:00:00|1932.37|1932.07|1933.6|1933.3|1933.75|1933.39|1932.3|1932|765
1648659900000|2022-03-30 17:05:00|1933.56|1933.26|1934.49|1933.99|1934.95|1934.64|1933.56|1933.22|554
1648660200000|2022-03-30 17:10:00|1934.4|1934.1|1934.59|1934.29|1934.85|1934.48|1934.24|1933.85|480
1648660500000|2022-03-30 17:15:00|1934.58|1934.28|1935.02|1934.72|1935.12|1934.73|1934.44|1934.04|546
1648660800000|2022-03-30 17:20:00|1935.05|1934.75|1934.38|1934.08|1935.65|1935.26|1933.93|1933.53|733
1648661100000|2022-03-30 17:25:00|1934.45|1934.15|1934.76|1934.46|1935.18|1934.76|1933.66|1933.28|810
1648661400000|2022-03-30 17:30:00|1934.82|1934.52|1932.88|1932.58|1935.13|1934.73|1932.73|1932.43|676
1648661700000|2022-03-30 17:35:00|1932.89|1932.59|1933.11|1932.61|1933.78|1933.45|1932.49|1932.16|467
1648662000000|2022-03-30 17:40:00|1933.15|1932.65|1932.46|1931.96|1933.41|1933.01|1932.26|1931.95|634
1648662300000|2022-03-30 17:45:00|1932.42|1931.92|1932.65|1932.15|1933.03|1932.64|1932.29|1931.92|536
1648662600000|2022-03-30 17:50:00|1932.49|1932.19|1931.05|1930.75|1932.5|1932.19|1930.99|1930.69|625
1648662900000|2022-03-30 17:55:00|1930.99|1930.69|1931.94|1931.64|1932.03|1931.64|1930.69|1930.34|566
1648663200000|2022-03-30 18:00:00|1932.08|1931.58|1931.53|1931.03|1932.08|1931.68|1930.83|1930.44|574
1648663500000|2022-03-30 18:05:00|1931.43|1931.13|1931.65|1931.35|1931.82|1931.44|1931.12|1930.82|481
1648663800000|2022-03-30 18:10:00|1931.66|1931.36|1932.19|1931.89|1932.4|1932.02|1931.57|1931.2|546
1648664100000|2022-03-30 18:15:00|1932.11|1931.81|1932.56|1932.06|1932.61|1932.21|1931.51|1931.14|487
1648664400000|2022-03-30 18:20:00|1932.58|1932.08|1932.39|1932.09|1933.04|1932.64|1932.2|1931.8|379
1648664700000|2022-03-30 18:25:00|1932.49|1931.99|1932.66|1932.16|1933.31|1932.96|1932.35|1931.97|545
1648665000000|2022-03-30 18:30:00|1932.65|1932.15|1934.25|1933.95|1934.39|1934.02|1932.41|1932.05|575
1648665300000|2022-03-30 18:35:00|1934.26|1933.96|1934|1933.7|1934.51|1934.17|1933.86|1933.53|402
1648665600000|2022-03-30 18:40:00|1933.99|1933.69|1934.23|1933.93|1934.51|1934.13|1933.66|1933.26|484
1648665900000|2022-03-30 18:45:00|1934.24|1933.94|1933.99|1933.69|1934.39|1934|1933.81|1933.41|358
1648666200000|2022-03-30 18:50:00|1933.96|1933.66|1932.97|1932.67|1934.02|1933.72|1932.92|1932.54|450
1648666500000|2022-03-30 18:55:00|1932.98|1932.68|1932.88|1932.58|1933.34|1933.04|1932.55|1932.18|615
1648666800000|2022-03-30 19:00:00|1933.01|1932.51|1933.02|1932.72|1933.3|1932.88|1932.46|1932.09|529
1648667100000|2022-03-30 19:05:00|1933|1932.7|1933.47|1932.97|1933.73|1933.39|1932.81|1932.45|402
1648667400000|2022-03-30 19:10:00|1933.48|1932.98|1933.4|1933.1|1933.58|1933.22|1932.72|1932.35|364
1648667700000|2022-03-30 19:15:00|1933.44|1933.14|1933.31|1933.01|1933.66|1933.29|1933.09|1932.69|530
1648668000000|2022-03-30 19:20:00|1933.37|1933.07|1932.93|1932.63|1933.55|1933.23|1932.56|1932.17|462
1648668300000|2022-03-30 19:25:00|1932.94|1932.64|1932.62|1932.32|1932.94|1932.64|1932.12|1931.73|425
1648668600000|2022-03-30 19:30:00|1932.67|1932.37|1932.66|1932.36|1932.8|1932.5|1932.22|1931.78|513
1648668900000|2022-03-30 19:35:00|1932.77|1932.27|1934.52|1934.22|1935.08|1934.7|1932.45|1932.11|742
1648669200000|2022-03-30 19:40:00|1934.48|1934.18|1935.39|1935.09|1935.58|1935.13|1934.19|1933.89|638
1648669500000|2022-03-30 19:45:00|1935.36|1935.06|1935.53|1935.23|1936.03|1935.68|1935.09|1934.68|684
1648669800000|2022-03-30 19:50:00|1935.54|1935.24|1936.06|1935.56|1936.26|1935.89|1935.36|1935.06|696
1648670100000|2022-03-30 19:55:00|1936.05|1935.55|1934.44|1934.14|1936.08|1935.72|1934.08|1933.74|930
1648670400000|2022-03-30 20:00:00|1934.65|1934.35|1936|1935.5|1936.06|1935.7|1934.41|1934.03|645
1648670700000|2022-03-30 20:05:00|1936.03|1935.53|1935.32|1934.82|1936.3|1935.89|1935.26|1934.82|419
1648671000000|2022-03-30 20:10:00|1935.27|1934.77|1934.51|1934.01|1935.43|1935.06|1934|1933.66|351
1648671300000|2022-03-30 20:15:00|1934.5|1934|1933.92|1933.42|1934.66|1934.2|1933.85|1933.42|299
1648671600000|2022-03-30 20:20:00|1934.05|1933.55|1934.17|1933.67|1934.32|1933.92|1933.93|1933.47|190
1648671900000|2022-03-30 20:25:00|1934.2|1933.7|1934.15|1933.65|1934.49|1934.09|1933.57|1933.15|250
1648672200000|2022-03-30 20:30:00|1934.14|1933.64|1933.65|1933.15|1934.35|1933.85|1933.48|1933.1|279
1648672500000|2022-03-30 20:35:00|1933.64|1933.14|1934.1|1933.6|1934.11|1933.61|1933.37|1933.03|240
1648672800000|2022-03-30 20:40:00|1934.12|1933.62|1933.75|1933.25|1934.23|1933.73|1933.75|1933.25|217
1648673100000|2022-03-30 20:45:00|1933.72|1933.22|1933.4|1932.9|1933.86|1933.36|1932.98|1932.48|200
1648673400000|2022-03-30 20:50:00|1933.39|1932.89|1933.42|1932.92|1933.8|1933.3|1933.14|1932.64|241
1648673700000|2022-03-30 20:55:00|1933.43|1932.93|1933.05|1932.55|1933.82|1932.93|1932.15|1931.05|233
1648677600000|2022-03-30 22:00:00|1933.53|1933.03|1933.65|1933.15|1934.83|1933.33|1933.1|1932.13|233
1648677900000|2022-03-30 22:05:00|1933.7|1933.2|1933.66|1933.16|1933.76|1933.26|1933.38|1932.88|150
1648678200000|2022-03-30 22:10:00|1933.67|1933.17|1933.75|1933.25|1934.12|1933.62|1933.62|1933.12|113
1648678500000|2022-03-30 22:15:00|1933.77|1933.27|1933.74|1933.24|1933.88|1933.38|1933.56|1933.1|104
1648678800000|2022-03-30 22:20:00|1933.69|1933.19|1933.98|1933.48|1934.03|1933.57|1933.68|1933.18|116
1648679100000|2022-03-30 22:25:00|1933.93|1933.43|1934.04|1933.54|1934.17|1933.67|1933.91|1933.41|107
1648679400000|2022-03-30 22:30:00|1934.03|1933.53|1933.78|1933.28|1934.09|1933.59|1933.69|1933.19|132
1648679700000|2022-03-30 22:35:00|1933.77|1933.27|1933.36|1932.86|1933.79|1933.29|1933.3|1932.85|112
1648680000000|2022-03-30 22:40:00|1933.45|1932.95|1933.37|1932.87|1933.47|1933.08|1933.08|1932.63|107
1648680300000|2022-03-30 22:45:00|1933.36|1932.86|1933.18|1932.68|1933.47|1933.08|1933.07|1932.57|129
1648680600000|2022-03-30 22:50:00|1933.1|1932.6|1933.22|1932.72|1933.39|1933.02|1933.07|1932.57|105
1648680900000|2022-03-30 22:55:00|1933.27|1932.77|1933.06|1932.56|1933.28|1932.85|1932.91|1932.47|117
1648681200000|2022-03-30 23:00:00|1933.02|1932.52|1933.07|1932.57|1933.14|1932.67|1932.87|1932.39|85
1648681500000|2022-03-30 23:05:00|1933.06|1932.56|1933.32|1932.82|1933.53|1933.03|1932.87|1932.47|138
1648681800000|2022-03-30 23:10:00|1933.33|1932.83|1933.19|1932.69|1933.53|1933.03|1933.06|1932.66|109
1648682100000|2022-03-30 23:15:00|1933.18|1932.68|1933.18|1932.68|1933.44|1933|1933.08|1932.65|155
1648682400000|2022-03-30 23:20:00|1933.16|1932.66|1933.06|1932.56|1933.23|1932.83|1932.75|1932.26|190
1648682700000|2022-03-30 23:25:00|1933.07|1932.57|1932.63|1932.13|1933.07|1932.57|1932.58|1932.08|184
1648683000000|2022-03-30 23:30:00|1932.64|1932.14|1932.85|1932.35|1933.19|1932.69|1932.6|1932.1|186
1648683300000|2022-03-30 23:35:00|1932.98|1932.48|1933.04|1932.54|1933.19|1932.69|1932.62|1932.12|222
1648683600000|2022-03-30 23:40:00|1933.07|1932.57|1932.73|1932.23|1933.2|1932.83|1931.92|1931.42|353
1648683900000|2022-03-30 23:45:00|1932.72|1932.22|1933.74|1933.24|1933.82|1933.35|1932.72|1932.22|339
1648684200000|2022-03-30 23:50:00|1933.73|1933.23|1933.61|1933.11|1933.88|1933.38|1933.41|1932.91|247
1648684500000|2022-03-30 23:55:00|1933.64|1933.14|1934.4|1933.9|1934.41|1933.93|1933.57|1933.07|202
1648684800000|2022-03-31 00:00:00|1934.48|1933.98|1933.95|1933.45|1934.53|1934.06|1933.38|1932.99|511
1648685100000|2022-03-31 00:05:00|1933.94|1933.44|1933.06|1932.56|1934.08|1933.6|1932.92|1932.53|435
1648685400000|2022-03-31 00:10:00|1933.08|1932.58|1930.67|1930.17|1933.18|1932.68|1930.41|1929.91|911
1648685700000|2022-03-31 00:15:00|1930.68|1930.18|1931.66|1931.16|1931.69|1931.19|1930.38|1929.88|973
1648686000000|2022-03-31 00:20:00|1931.67|1931.17|1931.25|1930.75|1931.67|1931.17|1930.55|1930.05|625
1648686300000|2022-03-31 00:25:00|1931.22|1930.72|1931.18|1930.68|1931.39|1930.89|1930.27|1929.89|662
1648686600000|2022-03-31 00:30:00|1931.2|1930.7|1930.88|1930.38|1932.17|1931.68|1930.69|1930.2|823
1648686900000|2022-03-31 00:35:00|1930.9|1930.4|1930.41|1929.91|1930.91|1930.41|1929.96|1929.58|833
1648687200000|2022-03-31 00:40:00|1930.37|1929.87|1930.23|1929.73|1930.44|1929.94|1928.67|1928.17|870
1648687500000|2022-03-31 00:45:00|1930.2|1929.7|1932.16|1931.66|1932.81|1932.31|1930.08|1929.69|937
1648687800000|2022-03-31 00:50:00|1932.29|1931.79|1930.63|1930.13|1932.52|1932.02|1930.6|1930.1|812
1648688100000|2022-03-31 00:55:00|1930.77|1930.27|1932.15|1931.65|1932.4|1931.9|1930.27|1929.77|779
1648688400000|2022-03-31 01:00:00|1931.95|1931.45|1930.46|1929.96|1932.08|1931.58|1930.04|1929.54|892
1648688700000|2022-03-31 01:05:00|1930.45|1929.95|1930.95|1930.45|1931.13|1930.63|1929.55|1929.05|743
1648689000000|2022-03-31 01:10:00|1930.94|1930.44|1931.17|1930.67|1932.55|1932.1|1930.78|1930.28|724
1648689300000|2022-03-31 01:15:00|1931.2|1930.7|1929.55|1929.05|1931.2|1930.7|1929.28|1928.8|706
1648689600000|2022-03-31 01:20:00|1929.63|1929.13|1928.89|1928.59|1929.95|1929.54|1928.69|1928.34|579
1648689900000|2022-03-31 01:25:00|1928.93|1928.63|1928.09|1927.59|1930.09|1929.59|1927.79|1927.49|686
1648690200000|2022-03-31 01:30:00|1928.07|1927.57|1926.95|1926.65|1928.31|1927.92|1926.84|1926.36|881
1648690500000|2022-03-31 01:35:00|1926.93|1926.63|1928.21|1927.71|1928.8|1928.45|1926.93|1926.48|841
1648690800000|2022-03-31 01:40:00|1928.11|1927.81|1928.46|1927.96|1929.54|1929.24|1927.83|1927.42|763
1648691100000|2022-03-31 01:45:00|1928.47|1927.97|1928.57|1928.07|1929.31|1928.92|1928.19|1927.75|689
1648691400000|2022-03-31 01:50:00|1928.56|1928.06|1929.17|1928.87|1929.35|1929.01|1928.05|1927.68|502
1648691700000|2022-03-31 01:55:00|1929.12|1928.82|1927.17|1926.87|1929.37|1928.93|1927.14|1926.84|490
1648692000000|2022-03-31 02:00:00|1927.15|1926.85|1927.81|1927.31|1927.87|1927.37|1926.46|1926.06|773
1648692300000|2022-03-31 02:05:00|1927.76|1927.26|1927.68|1927.18|1927.92|1927.42|1927.03|1926.53|631
1648692600000|2022-03-31 02:10:00|1927.43|1926.93|1926.1|1925.6|1927.65|1927.15|1925.95|1925.56|620
1648692900000|2022-03-31 02:15:00|1926.09|1925.59|1927.54|1927.04|1928.2|1927.7|1925.67|1925.33|659
1648693200000|2022-03-31 02:20:00|1927.55|1927.05|1926.8|1926.3|1927.63|1927.13|1926.73|1926.23|507
1648693500000|2022-03-31 02:25:00|1926.79|1926.29|1926.99|1926.49|1927.08|1926.72|1925.81|1925.31|593
1648693800000|2022-03-31 02:30:00|1926.94|1926.44|1926.8|1926.3|1927.49|1926.99|1926.51|1926.01|586
1648694100000|2022-03-31 02:35:00|1926.83|1926.33|1926.44|1925.94|1927.2|1926.7|1926.35|1925.85|543
1648694400000|2022-03-31 02:40:00|1926.52|1926.02|1926.91|1926.41|1927.25|1926.86|1926.17|1925.67|556
1648694700000|2022-03-31 02:45:00|1926.92|1926.42|1926.76|1926.46|1927.39|1926.89|1926.39|1925.89|424
1648695000000|2022-03-31 02:50:00|1926.86|1926.36|1927.54|1927.04|1927.7|1927.2|1926.86|1926.36|388
1648695300000|2022-03-31 02:55:00|1927.48|1926.98|1925.4|1924.9|1927.5|1927|1925.26|1924.76|517
1648695600000|2022-03-31 03:00:00|1925.42|1924.92|1924.87|1924.37|1926.41|1926.03|1924.25|1923.78|811
1648695900000|2022-03-31 03:05:00|1924.88|1924.38|1926.38|1926.08|1926.74|1926.32|1924.87|1924.37|643
1648696200000|2022-03-31 03:10:00|1926.34|1926.04|1926.04|1925.54|1927.43|1927.05|1925.95|1925.45|572
1648696500000|2022-03-31 03:15:00|1926.09|1925.59|1925.76|1925.26|1926.18|1925.84|1925.18|1924.82|549
1648696800000|2022-03-31 03:20:00|1925.77|1925.27|1927.23|1926.73|1927.29|1926.85|1924.88|1924.38|584
1648697100000|2022-03-31 03:25:00|1927.15|1926.85|1927.54|1927.04|1927.55|1927.15|1926.41|1926.01|530
1648697400000|2022-03-31 03:30:00|1927.48|1926.98|1926.74|1926.24|1927.52|1927.14|1926.48|1926.1|574
1648697700000|2022-03-31 03:35:00|1926.75|1926.25|1926.11|1925.81|1926.75|1926.25|1925.13|1924.82|499
1648698000000|2022-03-31 03:40:00|1926.21|1925.71|1927|1926.7|1927.15|1926.71|1925.69|1925.22|597
1648698300000|2022-03-31 03:45:00|1927.03|1926.73|1926.66|1926.36|1927.15|1926.73|1926.15|1925.74|371
1648698600000|2022-03-31 03:50:00|1926.76|1926.26|1925.71|1925.21|1927|1926.55|1925.48|1924.98|409
1648698900000|2022-03-31 03:55:00|1925.7|1925.2|1925.43|1924.93|1925.7|1925.21|1924.91|1924.45|620
1648699200000|2022-03-31 04:00:00|1925.45|1924.95|1924.55|1924.25|1925.45|1924.95|1924.15|1923.76|617
1648699500000|2022-03-31 04:05:00|1924.53|1924.23|1925.39|1924.89|1925.48|1925.05|1923.94|1923.64|591
1648699800000|2022-03-31 04:10:00|1925.43|1924.93|1924.97|1924.47|1926.03|1925.56|1924.53|1924.03|451
1648700100000|2022-03-31 04:15:00|1924.98|1924.48|1925.04|1924.54|1925.13|1924.64|1924.57|1924.15|357
1648700400000|2022-03-31 04:20:00|1925.02|1924.52|1924.59|1924.09|1925.39|1924.96|1924.37|1923.92|403
1648700700000|2022-03-31 04:25:00|1924.58|1924.08|1922.17|1921.67|1924.69|1924.19|1920.87|1920.57|758
1648701000000|2022-03-31 04:30:00|1922.18|1921.68|1921.44|1920.94|1922.67|1922.17|1920.88|1920.38|783
1648701300000|2022-03-31 04:35:00|1921.45|1920.95|1922.11|1921.61|1922.59|1922.1|1921.37|1920.87|565
1648701600000|2022-03-31 04:40:00|1922.09|1921.59|1922.39|1921.89|1922.71|1922.21|1922.03|1921.55|413
1648701900000|2022-03-31 04:45:00|1922.4|1921.9|1922.12|1921.62|1922.44|1921.99|1920.71|1920.41|580
1648702200000|2022-03-31 04:50:00|1922.1|1921.6|1921.21|1920.71|1922.2|1921.7|1921|1920.5|510
1648702500000|2022-03-31 04:55:00|1921.2|1920.7|1921.61|1921.11|1921.81|1921.31|1920.63|1920.13|557
1648702800000|2022-03-31 05:00:00|1921.57|1921.07|1921.68|1921.18|1922.28|1921.93|1920.57|1920.07|614
1648703100000|2022-03-31 05:05:00|1921.67|1921.17|1922.74|1922.24|1922.81|1922.48|1921.46|1921.16|433
1648703400000|2022-03-31 05:10:00|1922.76|1922.26|1921.45|1920.95|1922.76|1922.26|1920.76|1920.26|602
1648703700000|2022-03-31 05:15:00|1921.44|1920.94|1921.74|1921.24|1922.57|1922.07|1921.02|1920.52|451
1648704000000|2022-03-31 05:20:00|1921.75|1921.25|1922.02|1921.52|1922.69|1922.19|1920.76|1920.26|535
1648704300000|2022-03-31 05:25:00|1922.05|1921.55|1920.14|1919.64|1922.05|1921.55|1919.63|1919.33|588
1648704600000|2022-03-31 05:30:00|1920.16|1919.66|1921.09|1920.59|1921.39|1920.97|1919.48|1918.98|1000
1648704900000|2022-03-31 05:35:00|1921.08|1920.58|1921.69|1921.19|1922.06|1921.56|1920.06|1919.56|827
1648705200000|2022-03-31 05:40:00|1921.67|1921.17|1921.78|1921.28|1921.96|1921.46|1920.94|1920.44|605
1648705500000|2022-03-31 05:45:00|1921.76|1921.26|1922.11|1921.61|1922.77|1922.27|1921.29|1920.79|667
1648705800000|2022-03-31 05:50:00|1922.1|1921.6|1922.41|1921.91|1922.58|1922.12|1921.62|1921.12|571
1648706100000|2022-03-31 05:55:00|1922.4|1921.9|1923.85|1923.35|1924.05|1923.55|1921.81|1921.33|728
1648706400000|2022-03-31 06:00:00|1923.97|1923.47|1924.5|1924|1924.55|1924.14|1923|1922.55|933
1648706700000|2022-03-31 06:05:00|1924.46|1923.96|1923.95|1923.45|1924.81|1924.33|1923.15|1922.73|1096
1648707000000|2022-03-31 06:10:00|1923.97|1923.47|1924.15|1923.85|1925.29|1924.79|1923.68|1923.19|864
1648707300000|2022-03-31 06:15:00|1924.21|1923.91|1924.01|1923.51|1925.1|1924.6|1923.97|1923.47|783
1648707600000|2022-03-31 06:20:00|1924|1923.5|1925.84|1925.34|1926.17|1925.67|1923.96|1923.46|830
1648707900000|2022-03-31 06:25:00|1925.83|1925.33|1925.54|1925.04|1926.46|1925.96|1925.17|1924.67|822
1648708200000|2022-03-31 06:30:00|1925.73|1925.23|1925.37|1924.87|1926.03|1925.53|1924.81|1924.34|905
1648708500000|2022-03-31 06:35:00|1925.36|1924.86|1926.36|1925.86|1926.93|1926.43|1925.34|1924.84|971
1648708800000|2022-03-31 06:40:00|1926.34|1925.84|1926.4|1925.9|1927.09|1926.59|1925.84|1925.35|916
1648709100000|2022-03-31 06:45:00|1926.42|1925.92|1926.98|1926.48|1927.57|1927.07|1925.85|1925.43|931
1648709400000|2022-03-31 06:50:00|1927.01|1926.51|1927.19|1926.89|1928.2|1927.84|1926.94|1926.48|1011
1648709700000|2022-03-31 06:55:00|1927.24|1926.94|1926.83|1926.33|1927.63|1927.23|1926.5|1926.07|919
1648710000000|2022-03-31 07:00:00|1926.84|1926.34|1927.21|1926.71|1927.9|1927.49|1925.66|1925.26|1121
1648710300000|2022-03-31 07:05:00|1927.24|1926.94|1929.76|1929.26|1929.87|1929.47|1926.49|1926.02|985
1648710600000|2022-03-31 07:10:00|1929.75|1929.25|1929.04|1928.74|1929.9|1929.44|1928.06|1927.56|1162
1648710900000|2022-03-31 07:15:00|1929.02|1928.72|1930|1929.7|1930.07|1929.7|1928.37|1927.95|994
1648711200000|2022-03-31 07:20:00|1929.98|1929.68|1929.24|1928.74|1930.29|1929.9|1928.83|1928.42|857
1648711500000|2022-03-31 07:25:00|1929.25|1928.75|1930.2|1929.7|1930.59|1930.19|1929.22|1928.72|1010
1648711800000|2022-03-31 07:30:00|1930.22|1929.72|1930.37|1929.87|1931.25|1930.95|1928.94|1928.64|1072
1648712100000|2022-03-31 07:35:00|1930.36|1929.86|1934|1933.7|1934.09|1933.79|1929.28|1928.84|1277
1648712400000|2022-03-31 07:40:00|1934.02|1933.72|1932.88|1932.58|1934.1|1933.8|1932.03|1931.61|1072
1648712700000|2022-03-31 07:45:00|1932.98|1932.68|1931.96|1931.66|1933.08|1932.71|1931.89|1931.54|918
1648713000000|2022-03-31 07:50:00|1932.06|1931.56|1932.12|1931.82|1932.48|1932.09|1931.1|1930.69|896
1648713300000|2022-03-31 07:55:00|1932.11|1931.81|1931.57|1931.27|1932.38|1932.03|1931.49|1931.13|774
1648713600000|2022-03-31 08:00:00|1931.59|1931.29|1931.5|1931.2|1932.87|1932.57|1931.48|1931.18|1206
1648713900000|2022-03-31 08:05:00|1931.49|1931.19|1930.21|1929.91|1931.63|1931.31|1929.94|1929.52|936
1648714200000|2022-03-31 08:10:00|1930.25|1929.95|1929.59|1929.29|1930.87|1930.48|1929.26|1928.92|906
1648714500000|2022-03-31 08:15:00|1929.58|1929.28|1927.36|1927.06|1929.69|1929.29|1926.78|1926.45|1173
1648714800000|2022-03-31 08:20:00|1927.5|1927|1925.7|1925.4|1927.53|1927.07|1925.04|1924.69|1030
1648715100000|2022-03-31 08:25:00|1925.61|1925.31|1926.32|1925.82|1926.6|1926.25|1925.37|1924.98|979
1648715400000|2022-03-31 08:30:00|1926.33|1925.83|1925.2|1924.9|1926.72|1926.35|1925.06|1924.7|910
1648715700000|2022-03-31 08:35:00|1925.17|1924.87|1925.91|1925.61|1926.97|1926.59|1924.11|1923.7|996
1648716000000|2022-03-31 08:40:00|1925.94|1925.64|1926.17|1925.87|1926.39|1926.07|1924.83|1924.45|872
1648716300000|2022-03-31 08:45:00|1926.27|1925.77|1927.04|1926.74|1927.61|1927.21|1925.97|1925.64|999
1648716600000|2022-03-31 08:50:00|1927.03|1926.53|1926.36|1925.86|1927.23|1926.86|1925.91|1925.41|875
1648716900000|2022-03-31 08:55:00|1926.27|1925.77|1925.45|1925.15|1926.87|1926.51|1925.45|1925.15|935
1648717200000|2022-03-31 09:00:00|1925.5|1925.2|1926.16|1925.66|1926.95|1926.47|1925.22|1924.72|1073
1648717500000|2022-03-31 09:05:00|1926.04|1925.74|1926.15|1925.65|1926.33|1925.92|1925.19|1924.85|694
1648717800000|2022-03-31 09:10:00|1926.16|1925.66|1924.12|1923.62|1926.16|1925.7|1923.72|1923.32|876
1648718100000|2022-03-31 09:15:00|1924.01|1923.71|1924.38|1924.08|1924.49|1924.12|1922.74|1922.43|1061
1648718400000|2022-03-31 09:20:00|1924.47|1924.17|1923.87|1923.37|1924.8|1924.43|1923.15|1922.69|989
1648718700000|2022-03-31 09:25:00|1923.97|1923.47|1924.31|1923.81|1924.66|1924.32|1923.56|1923.19|827
1648719000000|2022-03-31 09:30:00|1924.27|1923.77|1924.28|1923.78|1925.04|1924.64|1924.09|1923.71|936
1648719300000|2022-03-31 09:35:00|1924.25|1923.75|1924.21|1923.71|1924.49|1924.13|1923.57|1923.19|756
1648719600000|2022-03-31 09:40:00|1924.22|1923.72|1924.76|1924.46|1924.94|1924.53|1923.48|1923.15|831
1648719900000|2022-03-31 09:45:00|1924.73|1924.43|1924.84|1924.34|1925.54|1925.04|1923.76|1923.36|895
1648720200000|2022-03-31 09:50:00|1924.83|1924.33|1926.05|1925.55|1926.15|1925.77|1924.69|1924.25|698
1648720500000|2022-03-31 09:55:00|1926.06|1925.56|1926.18|1925.88|1926.39|1925.97|1925.35|1924.99|820
1648720800000|2022-03-31 10:00:00|1926.23|1925.93|1925.67|1925.17|1926.82|1926.43|1925.44|1924.98|960
1648721100000|2022-03-31 10:05:00|1925.68|1925.18|1925.48|1924.98|1926.02|1925.65|1925.23|1924.85|764
1648721400000|2022-03-31 10:10:00|1925.38|1925.08|1925.56|1925.06|1925.72|1925.32|1925|1924.59|595
1648721700000|2022-03-31 10:15:00|1925.55|1925.05|1926.89|1926.39|1927.16|1926.76|1925.03|1924.55|768
1648722000000|2022-03-31 10:20:00|1926.87|1926.37|1927.93|1927.43|1928.29|1927.99|1926.4|1925.99|824
1648722300000|2022-03-31 10:25:00|1927.9|1927.4|1927.77|1927.27|1928.64|1928.31|1927.13|1926.74|814
1648722600000|2022-03-31 10:30:00|1927.8|1927.3|1927.96|1927.46|1928.29|1927.92|1927.46|1927.08|740
1648722900000|2022-03-31 10:35:00|1927.95|1927.45|1928.31|1927.81|1928.62|1928.25|1927.15|1926.8|741
1648723200000|2022-03-31 10:40:00|1928.29|1927.79|1928.23|1927.73|1928.97|1928.59|1927.76|1927.4|722
1648723500000|2022-03-31 10:45:00|1928.22|1927.72|1929.65|1929.15|1929.77|1929.47|1927.43|1927.08|819
1648723800000|2022-03-31 10:50:00|1929.64|1929.14|1928.85|1928.55|1929.84|1929.45|1928.71|1928.4|832
1648724100000|2022-03-31 10:55:00|1928.84|1928.54|1930.44|1929.94|1930.62|1930.31|1928.51|1928.18|869
1648724400000|2022-03-31 11:00:00|1930.43|1929.93|1931.39|1931.09|1931.43|1931.13|1929.99|1929.51|892
1648724700000|2022-03-31 11:05:00|1931.47|1930.97|1929.91|1929.41|1931.74|1931.34|1929.63|1929.2|998
1648725000000|2022-03-31 11:10:00|1929.92|1929.42|1929.22|1928.92|1930.32|1929.93|1928.7|1928.31|818
1648725300000|2022-03-31 11:15:00|1929.23|1928.93|1929.22|1928.92|1929.81|1929.47|1928.72|1928.3|694
1648725600000|2022-03-31 11:20:00|1929.32|1928.82|1929.88|1929.38|1929.93|1929.48|1928.63|1928.24|599
1648725900000|2022-03-31 11:25:00|1929.89|1929.39|1930.22|1929.92|1930.32|1929.99|1928.74|1928.44|772
1648726200000|2022-03-31 11:30:00|1930.21|1929.91|1931.9|1931.6|1932.09|1931.79|1930.17|1929.78|884
1648726500000|2022-03-31 11:35:00|1931.89|1931.59|1930.53|1930.03|1932.42|1931.99|1930.29|1929.84|769
1648726800000|2022-03-31 11:40:00|1930.56|1930.06|1931.64|1931.14|1931.78|1931.4|1930.28|1929.89|753
1648727100000|2022-03-31 11:45:00|1931.65|1931.15|1931.43|1931.13|1932.25|1931.92|1931.05|1930.71|730
1648727400000|2022-03-31 11:50:00|1931.42|1931.12|1931.97|1931.67|1932.07|1931.69|1930.88|1930.42|709
1648727700000|2022-03-31 11:55:00|1931.95|1931.65|1931.29|1930.79|1932.08|1931.68|1930.21|1929.81|880
1648728000000|2022-03-31 12:00:00|1931.1|1930.8|1930.38|1929.88|1932.22|1931.83|1929.72|1929.32|945
1648728300000|2022-03-31 12:05:00|1930.4|1929.9|1928.94|1928.44|1930.46|1930.05|1928.28|1927.9|883
1648728600000|2022-03-31 12:10:00|1928.93|1928.43|1930.59|1930.09|1930.81|1930.43|1928.47|1928.17|907
1648728900000|2022-03-31 12:15:00|1930.64|1930.14|1931.92|1931.42|1932.1|1931.8|1930.45|1930.11|909
1648729200000|2022-03-31 12:20:00|1931.87|1931.37|1932.34|1931.84|1933.27|1932.87|1930.34|1929.95|1025
1648729500000|2022-03-31 12:25:00|1932.18|1931.68|1933.95|1933.45|1934.54|1934.2|1931.8|1931.3|1030
1648729800000|2022-03-31 12:30:00|1933.98|1933.48|1935.56|1935.06|1936.15|1935.65|1933.84|1933.44|1312
1648730100000|2022-03-31 12:35:00|1935.55|1935.05|1934.12|1933.62|1936.1|1935.72|1933.66|1933.31|1098
1648730400000|2022-03-31 12:40:00|1934.13|1933.63|1933.91|1933.61|1934.57|1934.17|1932.57|1932.26|1045
1648730700000|2022-03-31 12:45:00|1933.9|1933.6|1932.76|1932.46|1934.37|1934|1931.8|1931.5|1167
1648731000000|2022-03-31 12:50:00|1932.77|1932.47|1933.13|1932.83|1933.3|1932.87|1931.43|1930.96|1015
1648731300000|2022-03-31 12:55:00|1933.14|1932.84|1934.33|1934.03|1934.55|1934.12|1932.98|1932.58|1070
1648731600000|2022-03-31 13:00:00|1934.36|1934.06|1933.48|1932.98|1935.06|1934.67|1932.51|1932.06|1197
1648731900000|2022-03-31 13:05:00|1933.47|1932.97|1935.47|1934.97|1935.55|1935.17|1932.61|1932.26|1057
1648732200000|2022-03-31 13:10:00|1935.46|1934.96|1936.57|1936.07|1939.02|1938.72|1935.33|1934.95|1415
1648732500000|2022-03-31 13:15:00|1936.54|1936.04|1938.97|1938.67|1939.25|1938.81|1935.74|1935.35|1302
1648732800000|2022-03-31 13:20:00|1938.84|1938.54|1937.87|1937.37|1939.1|1938.6|1937.02|1936.63|1140
1648733100000|2022-03-31 13:25:00|1937.86|1937.36|1938.56|1938.06|1938.83|1938.33|1936.89|1936.48|1107
1648733400000|2022-03-31 13:30:00|1938.55|1938.05|1939.89|1939.39|1940.84|1940.54|1936.99|1936.61|1487
1648733700000|2022-03-31 13:35:00|1939.67|1939.37|1940.41|1940.11|1941.12|1940.72|1939.03|1938.63|1503
1648734000000|2022-03-31 13:40:00|1940.51|1940.01|1940.24|1939.74|1941.08|1940.7|1939.1|1938.7|1245
1648734300000|2022-03-31 13:45:00|1940.23|1939.73|1942.17|1941.87|1942.64|1942.28|1939.45|1939.05|1416
1648734600000|2022-03-31 13:50:00|1942.14|1941.84|1941.31|1941.01|1942.14|1941.84|1940.43|1940.03|1306
1648734900000|2022-03-31 13:55:00|1941.32|1941.02|1938.05|1937.55|1941.38|1941.02|1937.72|1937.22|1366
1648735200000|2022-03-31 14:00:00|1938.09|1937.59|1941.27|1940.77|1942.93|1942.63|1937.89|1937.39|1583
1648735500000|2022-03-31 14:05:00|1941.22|1940.92|1939.01|1938.51|1941.4|1941.1|1937.97|1937.55|1167
1648735800000|2022-03-31 14:10:00|1939.03|1938.53|1940.06|1939.76|1940.39|1940.03|1938.8|1938.38|1241
1648736100000|2022-03-31 14:15:00|1940.02|1939.72|1938.99|1938.49|1940.32|1939.93|1938.83|1938.35|1183
1648736400000|2022-03-31 14:20:00|1938.97|1938.47|1940.66|1940.16|1941.23|1940.83|1938.5|1938.12|1118
1648736700000|2022-03-31 14:25:00|1940.64|1940.14|1942.01|1941.51|1942.37|1942.01|1940.45|1940.12|1189
1648737000000|2022-03-31 14:30:00|1942|1941.5|1941.38|1941.08|1942.36|1941.96|1939|1938.7|1269
1648737300000|2022-03-31 14:35:00|1941.32|1940.82|1941.24|1940.94|1941.76|1941.39|1940.33|1939.95|1038
1648737600000|2022-03-31 14:40:00|1941.21|1940.91|1942.3|1942|1942.42|1942.08|1940.85|1940.55|1204
1648737900000|2022-03-31 14:45:00|1942.28|1941.98|1938.74|1938.24|1942.49|1942.19|1938.64|1938.15|1265
1648738200000|2022-03-31 14:50:00|1938.72|1938.22|1940.06|1939.76|1940.21|1939.91|1938.22|1937.88|1269
1648738500000|2022-03-31 14:55:00|1940.08|1939.78|1940.41|1939.91|1940.67|1940.25|1938.94|1938.52|1378
1648738800000|2022-03-31 15:00:00|1940.4|1939.9|1941.95|1941.65|1942.67|1942.31|1939.93|1939.44|1229
1648739100000|2022-03-31 15:05:00|1942.05|1941.55|1941.76|1941.46|1942.67|1942.28|1941.19|1940.79|1003
1648739400000|2022-03-31 15:10:00|1941.75|1941.45|1941.18|1940.68|1942.33|1941.86|1940.82|1940.4|1084
1648739700000|2022-03-31 15:15:00|1941.14|1940.64|1941.92|1941.62|1942.4|1942.04|1941.04|1940.54|1100
1648740000000|2022-03-31 15:20:00|1941.93|1941.63|1942.28|1941.98|1942.68|1942.32|1940.7|1940.34|974
1648740300000|2022-03-31 15:25:00|1942.26|1941.96|1943.72|1943.42|1944.18|1943.83|1942.25|1941.89|1006
1648740600000|2022-03-31 15:30:00|1943.71|1943.41|1944.19|1943.89|1945.09|1944.66|1943.18|1942.79|997
1648740900000|2022-03-31 15:35:00|1944.21|1943.91|1944.17|1943.87|1944.83|1944.42|1943.76|1943.41|996
1648741200000|2022-03-31 15:40:00|1944.26|1943.76|1945.19|1944.69|1945.22|1944.81|1943.94|1943.55|639
1648741500000|2022-03-31 15:45:00|1945.16|1944.66|1944.75|1944.25|1945.37|1945.01|1944.45|1944.03|809
1648741800000|2022-03-31 15:50:00|1944.77|1944.27|1944.37|1943.87|1944.97|1944.57|1943.91|1943.41|886
1648742100000|2022-03-31 15:55:00|1944.36|1943.86|1944.68|1944.18|1945.14|1944.79|1944.27|1943.79|807
1648742400000|2022-03-31 16:00:00|1944.69|1944.19|1944.39|1944.09|1945.03|1944.66|1944.14|1943.73|870
1648742700000|2022-03-31 16:05:00|1944.38|1944.08|1942.62|1942.32|1944.63|1944.23|1942.61|1942.24|818
1648743000000|2022-03-31 16:10:00|1942.63|1942.33|1942.2|1941.9|1942.73|1942.43|1941.22|1940.85|880
1648743300000|2022-03-31 16:15:00|1942.21|1941.91|1941.47|1940.97|1942.35|1941.95|1940.68|1940.34|782
1648743600000|2022-03-31 16:20:00|1941.46|1940.96|1940.4|1940.1|1941.86|1941.48|1940.38|1940.04|681
1648743900000|2022-03-31 16:25:00|1940.38|1940.08|1941.24|1940.94|1941.44|1941.06|1939.24|1938.85|790
1648744200000|2022-03-31 16:30:00|1941.23|1940.93|1942.55|1942.25|1942.75|1942.38|1941.23|1940.91|768
1648744500000|2022-03-31 16:35:00|1942.54|1942.24|1942.5|1942.2|1943.1|1942.76|1942.15|1941.78|682
1648744800000|2022-03-31 16:40:00|1942.51|1942.21|1942.72|1942.22|1942.74|1942.35|1941.17|1940.73|709
1648745100000|2022-03-31 16:45:00|1942.71|1942.21|1942.96|1942.46|1943.33|1942.96|1942.58|1942.21|537
1648745400000|2022-03-31 16:50:00|1942.97|1942.47|1943.1|1942.6|1943.23|1942.8|1942.27|1941.88|580
1648745700000|2022-03-31 16:55:00|1943.06|1942.76|1944.69|1944.39|1944.8|1944.4|1942.97|1942.58|696
1648746000000|2022-03-31 17:00:00|1944.61|1944.31|1944.95|1944.65|1945.08|1944.68|1944.32|1943.98|729
1648746300000|2022-03-31 17:05:00|1944.94|1944.64|1945.82|1945.32|1946.98|1946.64|1944.69|1944.36|810
1648746600000|2022-03-31 17:10:00|1945.91|1945.41|1945.65|1945.15|1946.11|1945.67|1945.25|1944.77|649
1648746900000|2022-03-31 17:15:00|1945.64|1945.14|1948.25|1947.95|1948.38|1947.95|1945.5|1945.06|918
1648747200000|2022-03-31 17:20:00|1948.19|1947.89|1948.53|1948.03|1948.63|1948.19|1947.63|1947.22|977
1648747500000|2022-03-31 17:25:00|1948.5|1948|1949.13|1948.63|1950.12|1949.77|1948.33|1947.89|1120
1648747800000|2022-03-31 17:30:00|1949.14|1948.64|1948.24|1947.74|1949.25|1948.81|1947.78|1947.29|993
1648748100000|2022-03-31 17:35:00|1948.26|1947.76|1947.93|1947.43|1948.94|1948.53|1947.61|1947.11|822
1648748400000|2022-03-31 17:40:00|1947.97|1947.47|1948.26|1947.76|1948.36|1947.93|1947.46|1946.99|582
1648748700000|2022-03-31 17:45:00|1948.25|1947.75|1947.87|1947.37|1948.26|1947.84|1947.64|1947.14|429
1648749000000|2022-03-31 17:50:00|1947.85|1947.35|1945.61|1945.11|1947.86|1947.36|1945.51|1945.03|819
1648749300000|2022-03-31 17:55:00|1945.59|1945.09|1945.49|1944.99|1946.13|1945.83|1945.26|1944.92|601
1648749600000|2022-03-31 18:00:00|1945.48|1944.98|1944.89|1944.59|1945.76|1945.39|1944.81|1944.42|766
1648749900000|2022-03-31 18:05:00|1944.82|1944.52|1944.25|1943.75|1945.39|1944.98|1944.14|1943.75|705
1648750200000|2022-03-31 18:10:00|1944.24|1943.74|1943.41|1943.11|1944.75|1944.25|1943.37|1943.02|725
1648750500000|2022-03-31 18:15:00|1943.51|1943.01|1943.3|1942.8|1944.47|1944.05|1943.24|1942.74|750
1648750800000|2022-03-31 18:20:00|1943.28|1942.78|1943.59|1943.29|1943.87|1943.56|1943.1|1942.6|560
1648751100000|2022-03-31 18:25:00|1943.69|1943.19|1942.92|1942.42|1943.69|1943.22|1942.65|1942.15|625
1648751400000|2022-03-31 18:30:00|1942.91|1942.41|1942.98|1942.68|1943.24|1942.74|1942.09|1941.62|689
1648751700000|2022-03-31 18:35:00|1943.04|1942.74|1943.11|1942.61|1943.59|1943.19|1942.8|1942.35|792
1648752000000|2022-03-31 18:40:00|1943.15|1942.65|1942.71|1942.41|1943.49|1943.08|1942.71|1942.33|595
1648752300000|2022-03-31 18:45:00|1942.74|1942.44|1942.71|1942.21|1942.83|1942.44|1941.71|1941.22|653
1648752600000|2022-03-31 18:50:00|1942.73|1942.23|1942.39|1942.09|1942.74|1942.35|1941.96|1941.56|729
1648752900000|2022-03-31 18:55:00|1942.49|1941.99|1941.78|1941.48|1943.8|1943.34|1941.67|1941.26|915
1648753200000|2022-03-31 19:00:00|1941.77|1941.47|1942.67|1942.17|1942.82|1942.4|1941.77|1941.47|885
1648753500000|2022-03-31 19:05:00|1942.69|1942.19|1942.36|1941.86|1942.74|1942.34|1942.04|1941.68|615
1648753800000|2022-03-31 19:10:00|1942.27|1941.97|1942|1941.5|1942.95|1942.53|1941.77|1941.43|614
1648754100000|2022-03-31 19:15:00|1942.02|1941.52|1941.73|1941.23|1942.47|1942.11|1941.62|1941.15|596
1648754400000|2022-03-31 19:20:00|1941.74|1941.24|1941.35|1940.85|1941.77|1941.36|1941.09|1940.79|584
1648754700000|2022-03-31 19:25:00|1941.34|1941.04|1941.2|1940.7|1941.9|1941.51|1940.87|1940.56|706
1648755000000|2022-03-31 19:30:00|1941.23|1940.73|1939.9|1939.4|1941.23|1940.73|1939.74|1939.36|728
1648755300000|2022-03-31 19:35:00|1939.89|1939.39|1939.69|1939.19|1940.83|1940.42|1939.52|1939.17|740
1648755600000|2022-03-31 19:40:00|1939.35|1939.05|1938.48|1938.18|1939.87|1939.37|1938.4|1937.98|1088
1648755900000|2022-03-31 19:45:00|1938.52|1938.22|1937.14|1936.84|1939.21|1938.91|1936.79|1936.49|1327
1648756200000|2022-03-31 19:50:00|1937.3|1936.8|1936.35|1936.05|1937.43|1937.09|1935.66|1935.36|1063
1648756500000|2022-03-31 19:55:00|1936.37|1936.07|1936.96|1936.66|1937.97|1937.57|1935.17|1934.87|1467
1648756800000|2022-03-31 20:00:00|1937.09|1936.79|1937.22|1936.72|1937.62|1937.12|1936.53|1936.03|1211
1648757100000|2022-03-31 20:05:00|1937.2|1936.7|1937.36|1936.86|1937.83|1937.39|1936.99|1936.49|681
1648757400000|2022-03-31 20:10:00|1937.35|1936.85|1937.2|1936.7|1937.98|1937.48|1937.1|1936.6|640
1648757700000|2022-03-31 20:15:00|1937.19|1936.69|1937.38|1936.88|1937.75|1937.29|1937.16|1936.69|338
1648758000000|2022-03-31 20:20:00|1937.37|1936.87|1937.72|1937.22|1937.72|1937.25|1937.01|1936.51|485
1648758300000|2022-03-31 20:25:00|1937.65|1937.15|1937.17|1936.87|1937.81|1937.44|1937.13|1936.67|632
1648758600000|2022-03-31 20:30:00|1937.25|1936.95|1937.87|1937.37|1938.09|1937.59|1937.22|1936.82|439
1648758900000|2022-03-31 20:35:00|1937.88|1937.38|1937.83|1937.33|1937.97|1937.47|1937.47|1936.97|296
1648759200000|2022-03-31 20:40:00|1937.84|1937.34|1937.36|1936.86|1938.26|1937.76|1937.26|1936.76|335
1648759500000|2022-03-31 20:45:00|1937.41|1936.91|1937.11|1936.61|1937.82|1937.32|1937|1936.5|379
1648759800000|2022-03-31 20:50:00|1937.22|1936.72|1937.35|1936.85|1938.23|1937.73|1937.05|1936.55|302
1648760100000|2022-03-31 20:55:00|1937.34|1936.84|1937.82|1937.32|1939.34|1937.39|1937.15|1936.15|299
1648764000000|2022-03-31 22:00:00|1937.76|1937.26|1937.73|1937.23|1938.15|1937.65|1937.45|1936.95|316
1648764300000|2022-03-31 22:05:00|1937.76|1937.26|1937.39|1936.89|1937.97|1937.47|1937.37|1936.87|268
1648764600000|2022-03-31 22:10:00|1937.49|1936.99|1937.54|1937.04|1937.86|1937.36|1937.12|1936.62|228
1648764900000|2022-03-31 22:15:00|1937.52|1937.02|1936.89|1936.39|1937.55|1937.05|1936.56|1936.06|238
1648765200000|2022-03-31 22:20:00|1936.86|1936.36|1937.45|1936.95|1937.6|1937.1|1936.77|1936.27|234
1648765500000|2022-03-31 22:25:00|1937.47|1936.97|1936.42|1935.92|1937.47|1936.97|1936.08|1935.58|364
1648765800000|2022-03-31 22:30:00|1936.35|1935.85|1937.08|1936.58|1937.1|1936.6|1936.35|1935.85|288
1648766100000|2022-03-31 22:35:00|1937|1936.5|1936.63|1936.13|1937.16|1936.66|1936.34|1935.84|262
1648766400000|2022-03-31 22:40:00|1936.66|1936.16|1935.81|1935.31|1936.72|1936.22|1935.57|1935.07|294
1648766700000|2022-03-31 22:45:00|1935.92|1935.42|1935.95|1935.45|1936.24|1935.74|1935.06|1934.56|299
1648767000000|2022-03-31 22:50:00|1936.02|1935.52|1936.32|1935.82|1936.57|1936.07|1935.52|1935.02|280
1648767300000|2022-03-31 22:55:00|1936.31|1935.81|1935.91|1935.41|1936.64|1936.26|1935.81|1935.31|261
1648767600000|2022-03-31 23:00:00|1935.92|1935.42|1936.55|1936.05|1936.94|1936.57|1935.06|1934.69|353
1648767900000|2022-03-31 23:05:00|1936.56|1936.06|1936.13|1935.63|1936.84|1936.34|1935.9|1935.4|263
1648768200000|2022-03-31 23:10:00|1936.1|1935.6|1936.25|1935.75|1936.35|1935.94|1935.77|1935.27|221
1648768500000|2022-03-31 23:15:00|1936.24|1935.74|1936.39|1935.89|1936.53|1936.03|1936.02|1935.54|193
1648768800000|2022-03-31 23:20:00|1936.4|1935.9|1936.23|1935.73|1936.55|1936.05|1936.2|1935.7|203
1648769100000|2022-03-31 23:25:00|1936.24|1935.74|1936.15|1935.65|1936.35|1935.97|1935.51|1935.03|236
1648769400000|2022-03-31 23:30:00|1936.16|1935.66|1936.27|1935.77|1936.5|1936|1935.97|1935.58|204
1648769700000|2022-03-31 23:35:00|1936.28|1935.78|1936.13|1935.63|1936.53|1936.12|1936.03|1935.54|185
1648770000000|2022-03-31 23:40:00|1936.03|1935.53|1936.34|1935.84|1936.4|1935.94|1935.92|1935.48|235
1648770300000|2022-03-31 23:45:00|1936.32|1935.82|1936.88|1936.38|1937.23|1936.73|1935.7|1935.3|348
1648770600000|2022-03-31 23:50:00|1936.89|1936.39|1936.86|1936.36|1937.12|1936.72|1936.73|1936.33|216
1648770900000|2022-03-31 23:55:00|1936.87|1936.37|1937.05|1936.55|1937.34|1936.93|1936.56|1936.18|273
1648771200000|2022-04-01 00:00:00|1937.08|1936.58|1935.39|1934.89|1937.17|1936.8|1934.98|1934.55|758
1648771500000|2022-04-01 00:05:00|1935.34|1934.84|1935.56|1935.06|1936.16|1935.79|1935.01|1934.51|602
1648771800000|2022-04-01 00:10:00|1935.57|1935.07|1935.38|1934.88|1936.32|1935.89|1934.93|1934.57|734
1648772100000|2022-04-01 00:15:00|1935.24|1934.94|1935.97|1935.47|1936.23|1935.8|1935.04|1934.74|735
1648772400000|2022-04-01 00:20:00|1935.98|1935.48|1934.39|1933.89|1936.02|1935.52|1934.34|1933.84|646
1648772700000|2022-04-01 00:25:00|1934.37|1933.87|1933.17|1932.67|1934.39|1933.89|1932.73|1932.34|653
1648773000000|2022-04-01 00:30:00|1933.13|1932.63|1933.58|1933.08|1933.9|1933.46|1932.78|1932.42|679
1648773300000|2022-04-01 00:35:00|1933.59|1933.09|1933.84|1933.54|1934.15|1933.73|1933.49|1933|654
1648773600000|2022-04-01 00:40:00|1933.94|1933.44|1933.79|1933.29|1934.46|1933.96|1933.64|1933.15|573
1648773900000|2022-04-01 00:45:00|1933.8|1933.3|1933.74|1933.24|1934.36|1933.97|1933.07|1932.74|562
1648774200000|2022-04-01 00:50:00|1933.8|1933.3|1933.59|1933.29|1934.17|1933.74|1932.88|1932.44|659
1648774500000|2022-04-01 00:55:00|1933.56|1933.26|1934.61|1934.11|1934.86|1934.5|1932.97|1932.66|784
1648774800000|2022-04-01 01:00:00|1934.34|1934.04|1935.46|1935.16|1935.84|1935.44|1933.91|1933.44|1072
1648775100000|2022-04-01 01:05:00|1935.47|1935.17|1935.18|1934.68|1936.46|1936.11|1934.87|1934.38|834
1648775400000|2022-04-01 01:10:00|1935.22|1934.72|1934.96|1934.46|1935.55|1935.1|1934.69|1934.19|747
1648775700000|2022-04-01 01:15:00|1934.95|1934.45|1935.78|1935.48|1936.07|1935.69|1934.6|1934.18|704
1648776000000|2022-04-01 01:20:00|1935.8|1935.5|1936.7|1936.2|1936.79|1936.41|1935.75|1935.35|597
1648776300000|2022-04-01 01:25:00|1936.71|1936.21|1936.61|1936.31|1936.9|1936.57|1936|1935.62|620
1648776600000|2022-04-01 01:30:00|1936.53|1936.23|1938.28|1937.78|1938.31|1937.81|1936.37|1936.07|868
1648776900000|2022-04-01 01:35:00|1938.31|1937.81|1938.33|1937.83|1938.48|1938.03|1937.59|1937.26|671
1648777200000|2022-04-01 01:40:00|1938.31|1937.81|1938.82|1938.32|1938.86|1938.52|1938.12|1937.8|667
1648777500000|2022-04-01 01:45:00|1938.81|1938.31|1938.27|1937.97|1938.87|1938.45|1937.77|1937.44|616
1648777800000|2022-04-01 01:50:00|1938.33|1937.83|1938.26|1937.76|1938.69|1938.29|1938|1937.63|604
1648778100000|2022-04-01 01:55:00|1938.23|1937.73|1938.37|1937.87|1938.54|1938.15|1937.98|1937.64|548
1648778400000|2022-04-01 02:00:00|1938.35|1937.85|1937.87|1937.37|1938.41|1938.07|1937.67|1937.24|577
1648778700000|2022-04-01 02:05:00|1937.86|1937.36|1936.98|1936.48|1937.88|1937.41|1936.86|1936.39|487
1648779000000|2022-04-01 02:10:00|1936.99|1936.49|1936.84|1936.34|1937.79|1937.31|1936.54|1936.15|525
1648779300000|2022-04-01 02:15:00|1936.85|1936.35|1936.26|1935.76|1937.04|1936.73|1936.2|1935.75|404
1648779600000|2022-04-01 02:20:00|1936.25|1935.75|1935.99|1935.69|1936.35|1936|1935.72|1935.29|443
1648779900000|2022-04-01 02:25:00|1935.98|1935.68|1935.65|1935.15|1936.2|1935.78|1935.05|1934.64|443
1648780200000|2022-04-01 02:30:00|1935.59|1935.29|1936.14|1935.84|1936.77|1936.36|1935.51|1935.15|681
1648780500000|2022-04-01 02:35:00|1936.13|1935.83|1936.45|1935.95|1937.07|1936.77|1936.09|1935.62|531
1648780800000|2022-04-01 02:40:00|1936.47|1935.97|1935.57|1935.07|1936.52|1936.12|1935.49|1935.07|771
1648781100000|2022-04-01 02:45:00|1935.6|1935.1|1935.45|1934.95|1935.77|1935.37|1935.09|1934.75|643
1648781400000|2022-04-01 02:50:00|1935.53|1935.03|1934.08|1933.58|1935.53|1935.12|1933.69|1933.31|835
1648781700000|2022-04-01 02:55:00|1934.07|1933.57|1934.35|1933.85|1934.67|1934.28|1933.81|1933.41|773
1648782000000|2022-04-01 03:00:00|1934.34|1933.84|1935.26|1934.96|1935.47|1935.06|1934.19|1933.77|652
1648782300000|2022-04-01 03:05:00|1935.27|1934.97|1935.61|1935.11|1935.93|1935.46|1934.95|1934.55|525
1648782600000|2022-04-01 03:10:00|1935.6|1935.1|1934.76|1934.26|1935.63|1935.14|1934.23|1933.86|542
1648782900000|2022-04-01 03:15:00|1934.79|1934.29|1934.89|1934.39|1935.16|1934.75|1934.28|1933.98|465
1648783200000|2022-04-01 03:20:00|1934.96|1934.46|1935.2|1934.7|1935.37|1934.92|1934.53|1934.12|414
1648783500000|2022-04-01 03:25:00|1935.21|1934.71|1935.41|1934.91|1935.66|1935.3|1934.98|1934.58|353
1648783800000|2022-04-01 03:30:00|1935.4|1934.9|1936.24|1935.74|1936.52|1936.22|1935.27|1934.83|488
1648784100000|2022-04-01 03:35:00|1936.21|1935.71|1936.1|1935.8|1936.39|1935.97|1935.98|1935.57|329
1648784400000|2022-04-01 03:40:00|1936.11|1935.81|1936.93|1936.43|1937|1936.59|1936.1|1935.69|524
1648784700000|2022-04-01 03:45:00|1936.96|1936.46|1937.8|1937.3|1937.82|1937.35|1936.57|1936.27|457
1648785000000|2022-04-01 03:50:00|1937.78|1937.28|1938.63|1938.13|1938.84|1938.45|1937.6|1937.21|511
1648785300000|2022-04-01 03:55:00|1938.65|1938.15|1938.55|1938.05|1938.97|1938.47|1938.28|1937.82|423
1648785600000|2022-04-01 04:00:00|1938.56|1938.06|1939.21|1938.91|1939.72|1939.23|1938.35|1938|617
1648785900000|2022-04-01 04:05:00|1939.19|1938.89|1939.16|1938.66|1939.57|1939.07|1938.82|1938.32|484
1648786200000|2022-04-01 04:10:00|1939.13|1938.63|1939.49|1938.99|1939.71|1939.21|1939.1|1938.6|415
1648786500000|2022-04-01 04:15:00|1939.46|1938.96|1939.01|1938.51|1939.86|1939.45|1938.96|1938.51|451
1648786800000|2022-04-01 04:20:00|1939.02|1938.52|1937.97|1937.47|1939.03|1938.53|1937.97|1937.47|393
1648787100000|2022-04-01 04:25:00|1937.98|1937.48|1938.07|1937.57|1938.09|1937.68|1937.66|1937.16|362
1648787400000|2022-04-01 04:30:00|1938.08|1937.58|1937.61|1937.11|1938.09|1937.66|1936.99|1936.61|499
1648787700000|2022-04-01 04:35:00|1937.58|1937.08|1937.8|1937.5|1937.8|1937.5|1937.13|1936.72|372
1648788000000|2022-04-01 04:40:00|1937.81|1937.51|1937.79|1937.29|1938.15|1937.77|1937.42|1937.01|486
1648788300000|2022-04-01 04:45:00|1937.8|1937.3|1937.92|1937.42|1937.93|1937.57|1937.28|1936.87|300
1648788600000|2022-04-01 04:50:00|1937.93|1937.43|1938.97|1938.47|1939.11|1938.68|1937.76|1937.35|319
1648788900000|2022-04-01 04:55:00|1938.96|1938.46|1937.98|1937.48|1939.06|1938.64|1937.83|1937.41|401
1648789200000|2022-04-01 05:00:00|1937.97|1937.47|1936.95|1936.45|1938.12|1937.62|1936.78|1936.3|403
1648789500000|2022-04-01 05:05:00|1936.93|1936.43|1937.1|1936.6|1937.12|1936.71|1936.15|1935.65|400
1648789800000|2022-04-01 05:10:00|1937.11|1936.61|1938.24|1937.74|1938.26|1937.82|1937|1936.58|298
1648790100000|2022-04-01 05:15:00|1938.23|1937.73|1937.92|1937.42|1938.32|1937.85|1937.72|1937.32|295
1648790400000|2022-04-01 05:20:00|1937.9|1937.4|1938.19|1937.69|1938.28|1937.89|1937.67|1937.28|400
1648790700000|2022-04-01 05:25:00|1938.28|1937.78|1938.16|1937.86|1938.56|1938.14|1937.74|1937.27|291
1648791000000|2022-04-01 05:30:00|1938.14|1937.84|1937.72|1937.22|1939.04|1938.63|1937.5|1937.09|666
1648791300000|2022-04-01 05:35:00|1937.71|1937.21|1936.75|1936.25|1937.75|1937.25|1936.37|1935.98|608
1648791600000|2022-04-01 05:40:00|1936.43|1936.13|1936.7|1936.2|1937.39|1937|1936.29|1935.9|655
1648791900000|2022-04-01 05:45:00|1936.8|1936.3|1937.02|1936.72|1937.53|1937.16|1936.59|1936.19|486
1648792200000|2022-04-01 05:50:00|1937.12|1936.62|1937.8|1937.3|1938.06|1937.56|1936.58|1936.08|526
1648792500000|2022-04-01 05:55:00|1937.83|1937.33|1937.26|1936.76|1938.6|1938.21|1937.03|1936.71|611
1648792800000|2022-04-01 06:00:00|1937.24|1936.74|1938.59|1938.09|1938.68|1938.3|1936.82|1936.32|898
1648793100000|2022-04-01 06:05:00|1938.58|1938.08|1938.05|1937.55|1939.51|1939.09|1937.82|1937.44|781
1648793400000|2022-04-01 06:10:00|1937.99|1937.49|1936.31|1935.81|1938.5|1938|1936.15|1935.65|796
1648793700000|2022-04-01 06:15:00|1936.33|1935.83|1936.57|1936.07|1937.05|1936.66|1935.98|1935.48|720
1648794000000|2022-04-01 06:20:00|1936.62|1936.12|1937.13|1936.63|1937.34|1936.92|1935.95|1935.53|688
1648794300000|2022-04-01 06:25:00|1937.09|1936.59|1936.08|1935.58|1937.12|1936.62|1935.89|1935.41|827
1648794600000|2022-04-01 06:30:00|1936.03|1935.53|1935.28|1934.78|1936.14|1935.64|1934.77|1934.39|785
1648794900000|2022-04-01 06:35:00|1935.25|1934.75|1934.36|1933.86|1935.86|1935.45|1933.98|1933.56|724
1648795200000|2022-04-01 06:40:00|1934.35|1933.85|1933.46|1932.96|1934.4|1933.91|1932.94|1932.5|931
1648795500000|2022-04-01 06:45:00|1933.36|1933.06|1933.87|1933.37|1934.24|1933.94|1933.01|1932.61|834
1648795800000|2022-04-01 06:50:00|1933.91|1933.41|1933.29|1932.79|1934.3|1933.88|1933.11|1932.78|778
1648796100000|2022-04-01 06:55:00|1933.11|1932.81|1932.68|1932.38|1933.66|1933.16|1931.84|1931.39|1135
1648796400000|2022-04-01 07:00:00|1932.65|1932.35|1931.88|1931.38|1932.75|1932.36|1931.12|1930.65|1123
1648796700000|2022-04-01 07:05:00|1931.85|1931.55|1932.17|1931.87|1932.62|1932.26|1931.51|1931.17|926
1648797000000|2022-04-01 07:10:00|1932.14|1931.84|1930.42|1929.92|1932.43|1932.13|1929.93|1929.55|1130
1648797300000|2022-04-01 07:15:00|1930.38|1929.88|1931.05|1930.55|1931.19|1930.73|1929.63|1929.31|1205
1648797600000|2022-04-01 07:20:00|1931.04|1930.54|1932.44|1931.94|1932.59|1932.2|1930.73|1930.32|1062
1648797900000|2022-04-01 07:25:00|1932.46|1931.96|1931.47|1930.97|1932.68|1932.29|1931.26|1930.87|1002
1648798200000|2022-04-01 07:30:00|1931.41|1930.91|1931.4|1931.1|1931.49|1931.18|1929.85|1929.5|996
1648798500000|2022-04-01 07:35:00|1931.44|1931.14|1932.71|1932.41|1932.92|1932.51|1931.25|1930.85|931
1648798800000|2022-04-01 07:40:00|1932.68|1932.38|1931.75|1931.45|1933.45|1933.08|1931.73|1931.32|979
1648799100000|2022-04-01 07:45:00|1931.72|1931.42|1932.74|1932.24|1932.97|1932.57|1931.48|1931.1|783
1648799400000|2022-04-01 07:50:00|1932.71|1932.21|1932.74|1932.24|1933.21|1932.81|1932.25|1931.87|849
1648799700000|2022-04-01 07:55:00|1932.75|1932.25|1931.02|1930.52|1933.25|1932.82|1930.48|1930.1|1216
1648800000000|2022-04-01 08:00:00|1931.05|1930.55|1930.1|1929.6|1931.67|1931.17|1929.91|1929.46|1018
1648800300000|2022-04-01 08:05:00|1930.09|1929.59|1931.53|1931.03|1932.18|1931.8|1930.08|1929.58|886
1648800600000|2022-04-01 08:10:00|1931.52|1931.02|1932.26|1931.96|1933.16|1932.75|1931.3|1930.9|829
1648800900000|2022-04-01 08:15:00|1932.25|1931.95|1931.42|1930.92|1932.52|1932.11|1931.28|1930.88|994
1648801200000|2022-04-01 08:20:00|1931.41|1930.91|1930.96|1930.66|1931.6|1931.11|1930.07|1929.7|995
1648801500000|2022-04-01 08:25:00|1931.06|1930.56|1931.47|1930.97|1931.78|1931.36|1930.6|1930.25|718
1648801800000|2022-04-01 08:30:00|1931.46|1930.96|1931.89|1931.39|1932.65|1932.3|1931.45|1930.96|776
1648802100000|2022-04-01 08:35:00|1931.96|1931.46|1932.68|1932.18|1933.08|1932.68|1931.94|1931.45|747
1648802400000|2022-04-01 08:40:00|1932.67|1932.17|1932.47|1931.97|1932.67|1932.21|1931.9|1931.49|661
1648802700000|2022-04-01 08:45:00|1932.49|1931.99|1931.32|1930.82|1933.01|1932.61|1930.68|1930.19|844
1648803000000|2022-04-01 08:50:00|1931.31|1930.81|1932.74|1932.24|1932.74|1932.27|1931.18|1930.68|630
1648803300000|2022-04-01 08:55:00|1932.86|1932.36|1932.45|1931.95|1933|1932.5|1931.9|1931.47|696
1648803600000|2022-04-01 09:00:00|1932.46|1931.96|1934.44|1934.14|1934.68|1934.38|1932.34|1931.96|928
1648803900000|2022-04-01 09:05:00|1934.4|1934.1|1935.74|1935.44|1935.75|1935.44|1934.31|1933.96|1021
1648804200000|2022-04-01 09:10:00|1935.86|1935.36|1935.72|1935.22|1936.24|1935.88|1935.07|1934.73|801
1648804500000|2022-04-01 09:15:00|1935.74|1935.24|1935.86|1935.56|1936.06|1935.66|1935.3|1934.9|608
1648804800000|2022-04-01 09:20:00|1935.85|1935.55|1935.28|1934.78|1936.64|1936.34|1934.36|1933.88|1088
1648805100000|2022-04-01 09:25:00|1935.26|1934.76|1935.41|1934.91|1935.77|1935.36|1934.96|1934.58|680
1648805400000|2022-04-01 09:30:00|1935.4|1934.9|1933.82|1933.52|1935.5|1935.2|1933.72|1933.37|856
1648805700000|2022-04-01 09:35:00|1933.92|1933.42|1934.57|1934.07|1934.74|1934.33|1933.51|1933.13|690
1648806000000|2022-04-01 09:40:00|1934.46|1934.16|1934.91|1934.41|1935.91|1935.5|1934.46|1934.09|738
1648806300000|2022-04-01 09:45:00|1934.88|1934.38|1935.07|1934.57|1936.04|1935.64|1934.43|1934.08|708
1648806600000|2022-04-01 09:50:00|1935.1|1934.6|1935.31|1935.01|1935.57|1935.16|1934.76|1934.36|504
1648806900000|2022-04-01 09:55:00|1935.3|1935|1934.52|1934.02|1935.48|1935.11|1934.26|1933.86|709
1648807200000|2022-04-01 10:00:00|1934.48|1933.98|1933.85|1933.35|1934.54|1934.04|1933.33|1932.96|811
1648807500000|2022-04-01 10:05:00|1933.88|1933.38|1932.64|1932.34|1933.98|1933.6|1932.64|1932.21|777
1648807800000|2022-04-01 10:10:00|1932.62|1932.32|1932.54|1932.24|1933.04|1932.63|1931.88|1931.58|775
1648808100000|2022-04-01 10:15:00|1932.53|1932.23|1932.29|1931.79|1933.29|1932.91|1932.17|1931.78|732
1648808400000|2022-04-01 10:20:00|1932.21|1931.91|1934.32|1933.82|1934.34|1933.95|1932.19|1931.79|666
1648808700000|2022-04-01 10:25:00|1934.33|1933.83|1933.26|1932.76|1934.82|1934.52|1933.12|1932.74|710
1648809000000|2022-04-01 10:30:00|1933.25|1932.75|1933.52|1933.22|1933.73|1933.38|1932.76|1932.39|770
1648809300000|2022-04-01 10:35:00|1933.56|1933.26|1932.12|1931.82|1933.72|1933.37|1931.67|1931.3|699
1648809600000|2022-04-01 10:40:00|1932.03|1931.73|1931.51|1931.21|1932.53|1932.12|1931.18|1930.8|668
1648809900000|2022-04-01 10:45:00|1931.5|1931.2|1929.91|1929.61|1931.77|1931.38|1929.86|1929.53|952
1648810200000|2022-04-01 10:50:00|1929.94|1929.64|1929.76|1929.46|1930.6|1930.23|1929.38|1929.08|891
1648810500000|2022-04-01 10:55:00|1929.84|1929.34|1927.82|1927.32|1929.89|1929.47|1927.52|1927.12|1029
1648810800000|2022-04-01 11:00:00|1927.79|1927.29|1929.24|1928.74|1929.43|1929.13|1927.79|1927.29|1018
1648811100000|2022-04-01 11:05:00|1929.17|1928.87|1926.83|1926.53|1929.27|1928.87|1925.73|1925.41|1010
1648811400000|2022-04-01 11:10:00|1926.82|1926.52|1926.37|1925.87|1927.59|1927.22|1925.28|1924.98|1054
1648811700000|2022-04-01 11:15:00|1926.4|1925.9|1927.2|1926.7|1927.54|1927.07|1925.72|1925.31|1151
1648812000000|2022-04-01 11:20:00|1927.13|1926.63|1927.71|1927.21|1927.97|1927.57|1926.12|1925.63|1169
1648812300000|2022-04-01 11:25:00|1927.66|1927.16|1927.77|1927.47|1928|1927.58|1927.05|1926.74|841
1648812600000|2022-04-01 11:30:00|1927.88|1927.38|1926|1925.5|1928.41|1927.91|1925.9|1925.5|1026
1648812900000|2022-04-01 11:35:00|1926.01|1925.51|1925.13|1924.63|1926.91|1926.61|1924.82|1924.44|1291
1648813200000|2022-04-01 11:40:00|1925.01|1924.51|1926.41|1925.91|1926.83|1926.53|1924.45|1924.15|1156
1648813500000|2022-04-01 11:45:00|1926.4|1925.9|1928.3|1927.8|1928.5|1928.2|1925.78|1925.31|969
1648813800000|2022-04-01 11:50:00|1928.33|1927.83|1929.95|1929.45|1930.05|1929.55|1927.17|1926.74|987
1648814100000|2022-04-01 11:55:00|1929.92|1929.42|1928.83|1928.53|1930.25|1929.78|1928.5|1928.09|796
1648814400000|2022-04-01 12:00:00|1928.8|1928.33|1929.49|1929.19|1929.88|1929.49|1928.31|1927.9|816
1648814700000|2022-04-01 12:05:00|1929.4|1929.1|1930.41|1929.91|1930.46|1930.09|1929.22|1928.84|754
1648815000000|2022-04-01 12:10:00|1930.4|1929.9|1929.95|1929.45|1930.55|1930.19|1929.12|1928.82|1018
1648815300000|2022-04-01 12:15:00|1929.96|1929.46|1930.91|1930.41|1932.33|1932.03|1929.78|1929.4|1008
1648815600000|2022-04-01 12:20:00|1930.88|1930.38|1931.52|1931.22|1931.93|1931.52|1929.24|1928.9|1217
1648815900000|2022-04-01 12:25:00|1931.54|1931.24|1930.32|1929.82|1931.91|1931.24|1928.21|1927.71|1290
1648816200000|2022-04-01 12:30:00|1930.24|1929.74|1929.17|1928.87|1933.53|1930.98|1925.9|1925.4|1772
1648816500000|2022-04-01 12:35:00|1929.29|1928.79|1930.51|1930.01|1931.83|1931.35|1929.19|1928.69|1624
1648816800000|2022-04-01 12:40:00|1930.53|1930.03|1932.24|1931.74|1933.24|1932.74|1929.94|1929.44|1407
1648817100000|2022-04-01 12:45:00|1932.27|1931.77|1932.16|1931.86|1934.29|1933.79|1931.86|1931.45|1230
1648817400000|2022-04-01 12:50:00|1932.15|1931.85|1928.73|1928.23|1932.39|1931.98|1928.39|1928|1346
1648817700000|2022-04-01 12:55:00|1928.74|1928.24|1927.77|1927.27|1929.33|1928.95|1927.53|1927.15|1251
1648818000000|2022-04-01 13:00:00|1927.7|1927.2|1926.39|1926.09|1928.47|1927.97|1922.76|1922.26|1556
1648818300000|2022-04-01 13:05:00|1926.45|1926.15|1926.76|1926.26|1928|1927.5|1925.7|1925.32|1343
1648818600000|2022-04-01 13:10:00|1926.61|1926.31|1924.27|1923.97|1926.84|1926.42|1923.68|1923.18|1302
1648818900000|2022-04-01 13:15:00|1924.24|1923.94|1926.75|1926.45|1927.05|1926.55|1923.72|1923.33|1264
1648819200000|2022-04-01 13:20:00|1926.73|1926.43|1926.85|1926.35|1927.67|1927.27|1924.8|1924.33|1255
1648819500000|2022-04-01 13:25:00|1926.92|1926.42|1924.57|1924.27|1927.22|1926.72|1924.27|1923.97|1155
1648819800000|2022-04-01 13:30:00|1924.53|1924.23|1928.38|1928.08|1928.92|1928.62|1924.16|1923.75|1522
1648820100000|2022-04-01 13:35:00|1928.36|1928.06|1930.78|1930.28|1931.08|1930.74|1927.9|1927.53|1569
1648820400000|2022-04-01 13:40:00|1930.79|1930.29|1932.13|1931.63|1933.08|1932.78|1930.07|1929.58|1458
1648820700000|2022-04-01 13:45:00|1932.12|1931.62|1932.87|1932.57|1933.8|1933.4|1931.48|1931.05|1479
1648821000000|2022-04-01 13:50:00|1932.94|1932.64|1932.35|1932.05|1934|1933.53|1931.19|1930.72|1450
1648821300000|2022-04-01 13:55:00|1932.46|1932.16|1931.69|1931.19|1932.87|1932.57|1930.38|1929.93|1375
1648821600000|2022-04-01 14:00:00|1932.47|1931.97|1930.29|1929.79|1933.14|1932.64|1929.14|1928.74|1549
1648821900000|2022-04-01 14:05:00|1930.42|1929.92|1928.98|1928.48|1931.75|1931.3|1928.43|1928.11|1436
1648822200000|2022-04-01 14:10:00|1928.97|1928.47|1930.58|1930.08|1931.01|1930.52|1928.54|1928.18|1227
1648822500000|2022-04-01 14:15:00|1930.52|1930.02|1930.55|1930.05|1931.74|1931.31|1930.01|1929.57|1203
1648822800000|2022-04-01 14:20:00|1930.54|1930.04|1927.69|1927.19|1931.46|1931.16|1926.27|1925.92|1332
1648823100000|2022-04-01 14:25:00|1927.67|1927.17|1925.13|1924.63|1927.89|1927.53|1924.71|1924.36|1302
1648823400000|2022-04-01 14:30:00|1925.06|1924.56|1920.86|1920.56|1925.2|1924.7|1918.94|1918.64|1741
1648823700000|2022-04-01 14:35:00|1921.01|1920.51|1923.77|1923.27|1924.51|1924.01|1920.1|1919.6|1628
1648824000000|2022-04-01 14:40:00|1923.75|1923.25|1924.58|1924.08|1925.51|1925.16|1922.74|1922.35|1399
1648824300000|2022-04-01 14:45:00|1924.55|1924.05|1926.55|1926.25|1927.24|1926.91|1924.44|1924.05|1409
1648824600000|2022-04-01 14:50:00|1926.56|1926.26|1925.39|1925.09|1926.7|1926.32|1924.74|1924.35|1234
1648824900000|2022-04-01 14:55:00|1925.4|1925.1|1926.22|1925.92|1927.24|1926.94|1925.19|1924.87|1163
1648825200000|2022-04-01 15:00:00|1926.32|1925.82|1923.99|1923.49|1927.17|1926.8|1923.42|1922.92|1296
1648825500000|2022-04-01 15:05:00|1924.01|1923.51|1923.69|1923.39|1925.17|1924.68|1923.33|1922.94|1215
1648825800000|2022-04-01 15:10:00|1923.7|1923.4|1927.83|1927.33|1927.84|1927.43|1923.49|1923.14|1205
1648826100000|2022-04-01 15:15:00|1927.84|1927.34|1927.8|1927.5|1929.62|1929.32|1927.58|1927.18|1247
1648826400000|2022-04-01 15:20:00|1927.82|1927.52|1928.86|1928.56|1930.92|1930.51|1926.68|1926.29|1414
1648826700000|2022-04-01 15:25:00|1928.79|1928.49|1928.15|1927.65|1929.83|1929.53|1928.05|1927.64|1212
1648827000000|2022-04-01 15:30:00|1927.96|1927.66|1927.31|1927.01|1928.41|1928.05|1926.12|1925.75|1186
1648827300000|2022-04-01 15:35:00|1927.36|1927.06|1928.58|1928.08|1928.9|1928.41|1926.74|1926.34|1031
1648827600000|2022-04-01 15:40:00|1928.59|1928.09|1929.17|1928.67|1929.9|1929.56|1928.19|1927.81|1235
1648827900000|2022-04-01 15:45:00|1929.13|1928.63|1927.76|1927.26|1929.21|1928.91|1927.31|1926.82|976
1648828200000|2022-04-01 15:50:00|1927.72|1927.22|1926.23|1925.93|1928.06|1927.66|1926.23|1925.83|1101
1648828500000|2022-04-01 15:55:00|1926.24|1925.94|1926.25|1925.75|1927.26|1926.89|1925.92|1925.57|1143
1648828800000|2022-04-01 16:00:00|1926.18|1925.68|1926.16|1925.66|1927.2|1926.89|1925.53|1925.08|977
1648829100000|2022-04-01 16:05:00|1926.13|1925.63|1925.9|1925.6|1926.65|1926.15|1925.23|1924.78|919
1648829400000|2022-04-01 16:10:00|1925.83|1925.53|1925.23|1924.73|1925.97|1925.55|1925.15|1924.65|867
1648829700000|2022-04-01 16:15:00|1925.22|1924.72|1925.97|1925.67|1926.18|1925.75|1924.63|1924.17|857
1648830000000|2022-04-01 16:20:00|1926|1925.7|1924.58|1924.28|1926.24|1925.84|1924.32|1923.92|765
1648830300000|2022-04-01 16:25:00|1924.59|1924.29|1924.97|1924.67|1925.36|1924.99|1923.91|1923.56|894
1648830600000|2022-04-01 16:30:00|1924.98|1924.68|1924.1|1923.8|1925.22|1924.9|1923.92|1923.51|844
1648830900000|2022-04-01 16:35:00|1924.12|1923.82|1924.13|1923.83|1925.11|1924.81|1923.95|1923.57|825
1648831200000|2022-04-01 16:40:00|1924.15|1923.85|1923.84|1923.54|1924.5|1924.07|1923.56|1923.24|807
1648831500000|2022-04-01 16:45:00|1923.85|1923.55|1924.05|1923.55|1924.84|1924.43|1923.84|1923.44|796
1648831800000|2022-04-01 16:50:00|1924.07|1923.57|1925.52|1925.22|1925.78|1925.36|1923.87|1923.5|869
1648832100000|2022-04-01 16:55:00|1925.53|1925.23|1923.25|1922.75|1925.68|1925.35|1922.84|1922.49|917
1648832400000|2022-04-01 17:00:00|1923.22|1922.72|1921.47|1921.17|1923.3|1923|1921.35|1920.97|1163
1648832700000|2022-04-01 17:05:00|1921.45|1921.15|1921.4|1921.1|1922.37|1921.87|1920.78|1920.47|1041
1648833000000|2022-04-01 17:10:00|1921.34|1921.04|1920.47|1920.17|1921.51|1921.04|1920.26|1919.94|1030
1648833300000|2022-04-01 17:15:00|1920.48|1920.18|1921.05|1920.55|1921.38|1920.99|1920.26|1919.96|1014
1648833600000|2022-04-01 17:20:00|1921.03|1920.53|1920.89|1920.39|1921.03|1920.66|1919.77|1919.47|1117
1648833900000|2022-04-01 17:25:00|1920.91|1920.41|1920.7|1920.4|1921.38|1920.98|1919.49|1919.14|1230
1648834200000|2022-04-01 17:30:00|1920.69|1920.39|1920.74|1920.24|1920.91|1920.54|1918.24|1917.87|1129
1648834500000|2022-04-01 17:35:00|1920.72|1920.22|1919.21|1918.71|1921.28|1920.94|1918.95|1918.45|1051
1648834800000|2022-04-01 17:40:00|1919.2|1918.7|1919.89|1919.39|1920.28|1919.86|1918.75|1918.33|801
1648835100000|2022-04-01 17:45:00|1919.9|1919.4|1920.98|1920.48|1921.33|1920.95|1919.87|1919.39|816
1648835400000|2022-04-01 17:50:00|1920.97|1920.47|1922.38|1921.88|1922.64|1922.24|1920.8|1920.3|806
1648835700000|2022-04-01 17:55:00|1922.4|1921.9|1922.43|1921.93|1923.07|1922.71|1922.33|1921.85|763
1648836000000|2022-04-01 18:00:00|1922.44|1921.94|1923.47|1922.97|1923.83|1923.45|1922.44|1921.94|821
1648836300000|2022-04-01 18:05:00|1923.44|1922.94|1922.68|1922.18|1924.29|1923.9|1922.5|1922.05|832
1648836600000|2022-04-01 18:10:00|1922.67|1922.17|1922.84|1922.34|1922.98|1922.61|1922.34|1921.84|677
1648836900000|2022-04-01 18:15:00|1922.83|1922.33|1923.97|1923.47|1924.24|1923.85|1922.73|1922.23|623
1648837200000|2022-04-01 18:20:00|1923.98|1923.48|1924.42|1923.92|1924.98|1924.58|1923.79|1923.38|876
1648837500000|2022-04-01 18:25:00|1924.41|1923.91|1925.05|1924.75|1925.26|1924.86|1924.24|1923.74|838
1648837800000|2022-04-01 18:30:00|1925.04|1924.74|1924.54|1924.24|1925.39|1924.99|1924.42|1924.01|695
1648838100000|2022-04-01 18:35:00|1924.59|1924.29|1925.4|1924.9|1925.5|1925.13|1924.53|1924.13|703
1648838400000|2022-04-01 18:40:00|1925.39|1924.89|1925.28|1924.78|1925.73|1925.42|1924.73|1924.32|648
1648838700000|2022-04-01 18:45:00|1925.27|1924.77|1925.46|1925.16|1925.84|1925.48|1925.12|1924.72|668
1648839000000|2022-04-01 18:50:00|1925.47|1925.17|1925.25|1924.75|1925.7|1925.32|1924.95|1924.56|674
1648839300000|2022-04-01 18:55:00|1925.17|1924.87|1925.64|1925.34|1926.41|1926.08|1925.09|1924.69|884
1648839600000|2022-04-01 19:00:00|1925.61|1925.31|1923.74|1923.24|1925.92|1925.57|1923.25|1922.82|1142
1648839900000|2022-04-01 19:05:00|1923.73|1923.23|1922.26|1921.76|1923.88|1923.38|1922.15|1921.75|685
1648840200000|2022-04-01 19:10:00|1922.27|1921.77|1922.89|1922.39|1922.94|1922.56|1921.13|1920.73|749
1648840500000|2022-04-01 19:15:00|1922.87|1922.37|1924.46|1923.96|1924.67|1924.27|1922.78|1922.36|592
1648840800000|2022-04-01 19:20:00|1924.47|1923.97|1925.1|1924.8|1925.55|1925.15|1924.46|1923.97|677
1648841100000|2022-04-01 19:25:00|1925.08|1924.78|1925.46|1924.96|1925.82|1925.52|1924.78|1924.29|736
1648841400000|2022-04-01 19:30:00|1925.53|1925.03|1925.38|1924.88|1926.02|1925.52|1924.45|1924.05|833
1648841700000|2022-04-01 19:35:00|1925.43|1924.93|1925.08|1924.58|1925.88|1925.5|1924.32|1923.88|801
1648842000000|2022-04-01 19:40:00|1925.14|1924.64|1924.61|1924.11|1925.54|1925.04|1924.28|1923.78|835
1648842300000|2022-04-01 19:45:00|1924.64|1924.14|1923.94|1923.44|1925.13|1924.63|1923.63|1923.13|842
1648842600000|2022-04-01 19:50:00|1923.93|1923.43|1923.93|1923.43|1924.48|1923.98|1923.44|1922.94|915
1648842900000|2022-04-01 19:55:00|1923.94|1923.44|1922.79|1922.29|1924.15|1923.65|1922.57|1922.07|1034
1648843200000|2022-04-01 20:00:00|1923|1922.5|1924.29|1923.79|1924.41|1924.01|1923|1922.5|737
1648843500000|2022-04-01 20:05:00|1924.27|1923.77|1925.26|1924.76|1925.28|1924.84|1924.05|1923.55|436
1648843800000|2022-04-01 20:10:00|1925.27|1924.77|1924.83|1924.33|1925.29|1924.79|1923.79|1923.49|418
1648844100000|2022-04-01 20:15:00|1924.78|1924.28|1924.36|1923.86|1925.02|1924.52|1924.28|1923.78|260
1648844400000|2022-04-01 20:20:00|1924.35|1923.85|1924.3|1923.8|1924.74|1924.24|1924.03|1923.57|232
1648844700000|2022-04-01 20:25:00|1924.36|1923.86|1924.52|1924.02|1924.77|1924.31|1924.29|1923.79|328
1648845000000|2022-04-01 20:30:00|1924.39|1923.89|1924.21|1923.71|1924.48|1924.06|1923.82|1923.32|284
1648845300000|2022-04-01 20:35:00|1924.2|1923.7|1924.16|1923.66|1924.27|1923.77|1923.93|1923.43|209
1648845600000|2022-04-01 20:40:00|1924.18|1923.68|1924.06|1923.56|1924.32|1923.82|1923.58|1923.08|236
1648845900000|2022-04-01 20:45:00|1924.07|1923.57|1923.57|1923.07|1924.32|1923.82|1922.4|1921.9|337
1648846200000|2022-04-01 20:50:00|1923.28|1922.78|1924.81|1924.31|1925.03|1924.53|1923.23|1922.73|404
1648846500000|2022-04-01 20:55:00|1924.84|1924.34|1925.42|1924.92|1931.5|1926.5|1924.67|1924.17|251
1649023200000|2022-04-03 22:00:00|1925.8|1925.3|1924.68|1924.18|1927.6|1925.88|1924.36|1921.63|495
1649023500000|2022-04-03 22:05:00|1924.64|1924.14|1924.26|1923.76|1926|1924.89|1924.11|1923.44|430
1649023800000|2022-04-03 22:10:00|1924.23|1923.73|1923.66|1923.16|1924.74|1924.24|1923.29|1922.33|317
1649024100000|2022-04-03 22:15:00|1923.62|1923.12|1923.56|1923.06|1923.96|1923.46|1923.15|1922.65|259
1649024400000|2022-04-03 22:20:00|1923.51|1923.01|1922.86|1922.36|1924.31|1923.25|1922.61|1921.64|276
1649024700000|2022-04-03 22:25:00|1922.85|1922.35|1922.63|1922.13|1923.07|1922.57|1922.42|1921.92|176
1649025000000|2022-04-03 22:30:00|1922.67|1922.17|1922.39|1921.89|1922.7|1922.2|1921.91|1921.41|366
1649025300000|2022-04-03 22:35:00|1922.22|1921.72|1922.37|1921.87|1922.71|1922.21|1922|1921.5|292
1649025600000|2022-04-03 22:40:00|1922.38|1921.88|1922.3|1921.8|1922.4|1921.9|1921.79|1921.29|203
1649025900000|2022-04-03 22:45:00|1922.32|1921.82|1923.31|1922.81|1923.42|1922.92|1922.12|1921.62|260
1649026200000|2022-04-03 22:50:00|1923.35|1922.85|1923.39|1922.89|1923.96|1923.46|1923.15|1922.65|252
1649026500000|2022-04-03 22:55:00|1923.4|1922.9|1923.49|1922.99|1923.86|1923.36|1923.33|1922.83|205
1649026800000|2022-04-03 23:00:00|1923.5|1923|1922.96|1922.46|1923.5|1923|1922.87|1922.37|265
1649027100000|2022-04-03 23:05:00|1922.93|1922.43|1923.82|1923.32|1923.95|1923.45|1922.9|1922.4|238
1649027400000|2022-04-03 23:10:00|1923.83|1923.33|1923.92|1923.42|1924.05|1923.57|1923.69|1923.19|225
1649027700000|2022-04-03 23:15:00|1923.97|1923.47|1924.11|1923.61|1924.21|1923.71|1923.68|1923.18|212
1649028000000|2022-04-03 23:20:00|1924.08|1923.58|1924.16|1923.66|1924.39|1923.89|1924.01|1923.51|208
1649028300000|2022-04-03 23:25:00|1924.21|1923.71|1923.78|1923.28|1924.69|1924.19|1923.61|1923.11|285
1649028600000|2022-04-03 23:30:00|1923.83|1923.33|1924.19|1923.69|1924.29|1923.79|1923.76|1923.26|222
1649028900000|2022-04-03 23:35:00|1924.21|1923.71|1923.89|1923.39|1924.21|1923.71|1923.25|1922.75|298
1649029200000|2022-04-03 23:40:00|1923.92|1923.42|1924.1|1923.6|1924.25|1923.75|1923.77|1923.27|290
1649029500000|2022-04-03 23:45:00|1924.11|1923.61|1924.48|1923.98|1924.59|1924.09|1923.98|1923.48|304
1649029800000|2022-04-03 23:50:00|1924.51|1924.01|1924.61|1924.11|1924.82|1924.32|1924.17|1923.67|256
1649030100000|2022-04-03 23:55:00|1924.65|1924.15|1924.99|1924.49|1925.13|1924.65|1924.49|1924.05|335
1649030400000|2022-04-04 00:00:00|1924.98|1924.48|1925.67|1925.17|1925.72|1925.3|1924.14|1923.72|541
1649030700000|2022-04-04 00:05:00|1925.47|1925.14|1925.3|1925|1925.61|1925.19|1925.02|1924.59|492
1649031000000|2022-04-04 00:10:00|1925.27|1924.97|1926.08|1925.58|1926.1|1925.71|1925.24|1924.8|417
1649031300000|2022-04-04 00:15:00|1926.09|1925.59|1926.46|1925.96|1926.5|1926.08|1925.76|1925.37|556
1649031600000|2022-04-04 00:20:00|1926.47|1925.97|1926.66|1926.16|1927.07|1926.68|1926.38|1925.93|513
1649031900000|2022-04-04 00:25:00|1926.68|1926.18|1925.85|1925.35|1926.81|1926.31|1925.83|1925.33|380
1649032200000|2022-04-04 00:30:00|1925.87|1925.37|1925.79|1925.29|1926.07|1925.57|1925.29|1924.79|453
1649032500000|2022-04-04 00:35:00|1925.78|1925.28|1926.3|1925.8|1926.45|1926.03|1925.67|1925.28|405
1649032800000|2022-04-04 00:40:00|1926.33|1925.83|1926.71|1926.21|1926.84|1926.44|1926.06|1925.65|421
1649033100000|2022-04-04 00:45:00|1926.67|1926.17|1926.26|1925.76|1927.16|1926.85|1926.15|1925.65|523
1649033400000|2022-04-04 00:50:00|1926.27|1925.77|1925.79|1925.29|1926.86|1926.37|1925.57|1925.07|535
1649033700000|2022-04-04 00:55:00|1925.76|1925.26|1926.05|1925.55|1926.25|1925.75|1925.76|1925.26|473
1649034000000|2022-04-04 01:00:00|1926.04|1925.54|1925.15|1924.65|1926.04|1925.54|1924.97|1924.48|622
1649034300000|2022-04-04 01:05:00|1925.14|1924.64|1924.9|1924.6|1925.21|1924.8|1924.6|1924.21|416
1649034600000|2022-04-04 01:10:00|1924.93|1924.63|1924.17|1923.67|1925.09|1924.7|1924.02|1923.57|548
1649034900000|2022-04-04 01:15:00|1924.16|1923.66|1923.98|1923.48|1924.32|1923.92|1923.86|1923.39|571
1649035200000|2022-04-04 01:20:00|1924.02|1923.52|1924.6|1924.3|1924.76|1924.36|1923.91|1923.44|512
1649035500000|2022-04-04 01:25:00|1924.61|1924.31|1924.4|1923.9|1925.1|1924.69|1923.92|1923.51|482
1649035800000|2022-04-04 01:30:00|1924.39|1923.89|1924.24|1923.74|1925|1924.5|1923.96|1923.54|484
1649036100000|2022-04-04 01:35:00|1924.26|1923.76|1924.39|1923.89|1924.49|1924.08|1923.81|1923.4|440
1649036400000|2022-04-04 01:40:00|1924.4|1923.9|1925.24|1924.74|1925.45|1925.06|1924.12|1923.62|525
1649036700000|2022-04-04 01:45:00|1925.25|1924.75|1924.93|1924.43|1925.54|1925.04|1924.74|1924.33|505
1649037000000|2022-04-04 01:50:00|1924.97|1924.47|1924.02|1923.52|1924.97|1924.47|1923.71|1923.21|579
1649037300000|2022-04-04 01:55:00|1924.03|1923.53|1922.97|1922.67|1924.05|1923.63|1922.87|1922.37|597
1649037600000|2022-04-04 02:00:00|1922.99|1922.69|1921.96|1921.46|1923.54|1923.09|1921.9|1921.4|588
1649037900000|2022-04-04 02:05:00|1921.95|1921.45|1921.42|1920.92|1922.37|1922.06|1921.33|1920.83|594
1649038200000|2022-04-04 02:10:00|1921.43|1920.93|1921.38|1920.88|1921.94|1921.63|1920.95|1920.58|619
1649038500000|2022-04-04 02:15:00|1921.35|1920.85|1920.7|1920.2|1921.35|1920.92|1920.41|1920.01|618
1649038800000|2022-04-04 02:20:00|1920.69|1920.19|1920.21|1919.71|1920.95|1920.55|1920.1|1919.6|378
1649039100000|2022-04-04 02:25:00|1920.19|1919.69|1920.31|1919.81|1921.98|1921.48|1920.17|1919.67|527
1649039400000|2022-04-04 02:30:00|1920.32|1919.82|1919.35|1919.05|1920.32|1919.82|1919.24|1918.89|474
1649039700000|2022-04-04 02:35:00|1919.36|1919.06|1919.5|1919|1919.76|1919.4|1918.61|1918.21|574
1649040000000|2022-04-04 02:40:00|1919.52|1919.02|1919.34|1918.84|1920.08|1919.66|1918.89|1918.5|573
1649040300000|2022-04-04 02:45:00|1919.3|1918.8|1919.81|1919.31|1920.05|1919.58|1919|1918.6|369
1649040600000|2022-04-04 02:50:00|1919.82|1919.32|1919.5|1919|1919.85|1919.46|1919.33|1918.88|305
1649040900000|2022-04-04 02:55:00|1919.53|1919.03|1919.45|1918.95|1919.65|1919.26|1918.41|1918.01|498
1649041200000|2022-04-04 03:00:00|1919.47|1918.97|1919.33|1918.83|1919.54|1919.11|1918.83|1918.42|494
1649041500000|2022-04-04 03:05:00|1919.34|1918.84|1919.22|1918.72|1919.35|1918.85|1918.81|1918.31|402
1649041800000|2022-04-04 03:10:00|1919.21|1918.71|1918.91|1918.41|1919.52|1919.02|1918.79|1918.34|305
1649042100000|2022-04-04 03:15:00|1918.92|1918.42|1919.24|1918.74|1919.3|1918.92|1918.71|1918.31|329
1649042400000|2022-04-04 03:20:00|1919.19|1918.69|1919.34|1918.84|1919.39|1918.93|1918.5|1918.09|267
1649042700000|2022-04-04 03:25:00|1919.33|1918.83|1920.09|1919.59|1920.17|1919.8|1919.21|1918.73|403
1649043000000|2022-04-04 03:30:00|1920.05|1919.55|1920.14|1919.64|1920.26|1919.83|1919.7|1919.26|432
1649043300000|2022-04-04 03:35:00|1920.12|1919.62|1920.5|1920|1920.69|1920.19|1919.99|1919.49|293
1649043600000|2022-04-04 03:40:00|1920.51|1920.01|1919.97|1919.47|1920.52|1920.08|1919.96|1919.46|333
1649043900000|2022-04-04 03:45:00|1919.96|1919.46|1919.27|1918.97|1920|1919.58|1919.27|1918.79|266
1649044200000|2022-04-04 03:50:00|1919.26|1918.96|1919.07|1918.57|1919.47|1919.07|1918.84|1918.54|364
1649044500000|2022-04-04 03:55:00|1919.11|1918.61|1919.32|1918.82|1919.47|1919.17|1918.9|1918.48|383
1649044800000|2022-04-04 04:00:00|1919.31|1918.81|1918.98|1918.48|1919.39|1918.94|1918.53|1918.1|429
1649045100000|2022-04-04 04:05:00|1918.96|1918.46|1918.96|1918.46|1919.13|1918.63|1918.58|1918.23|328
1649045400000|2022-04-04 04:10:00|1918.82|1918.52|1918.12|1917.62|1918.99|1918.59|1917.48|1917.05|356
1649045700000|2022-04-04 04:15:00|1918.15|1917.65|1918.12|1917.62|1918.23|1917.73|1917.23|1916.84|450
1649046000000|2022-04-04 04:20:00|1918.15|1917.65|1917.14|1916.64|1918.15|1917.65|1915.76|1915.46|608
1649046300000|2022-04-04 04:25:00|1917.13|1916.63|1917.31|1916.81|1917.47|1916.97|1916.63|1916.13|417
1649046600000|2022-04-04 04:30:00|1917.3|1916.8|1918.14|1917.64|1918.26|1917.8|1917.3|1916.8|339
1649046900000|2022-04-04 04:35:00|1918.13|1917.63|1917.92|1917.42|1918.2|1917.7|1917.78|1917.28|306
1649047200000|2022-04-04 04:40:00|1917.94|1917.44|1917.62|1917.32|1918.06|1917.67|1916.83|1916.46|407
1649047500000|2022-04-04 04:45:00|1917.57|1917.27|1917.67|1917.17|1917.91|1917.53|1917.33|1916.83|366
1649047800000|2022-04-04 04:50:00|1917.66|1917.16|1917.76|1917.26|1917.82|1917.32|1917.25|1916.75|418
1649048100000|2022-04-04 04:55:00|1917.75|1917.25|1917.98|1917.48|1918.21|1917.75|1917.58|1917.23|351
1649048400000|2022-04-04 05:00:00|1917.94|1917.44|1918.14|1917.64|1918.19|1917.78|1917.38|1916.88|470
1649048700000|2022-04-04 05:05:00|1918.18|1917.68|1918.83|1918.53|1918.92|1918.53|1918.03|1917.62|294
1649049000000|2022-04-04 05:10:00|1918.85|1918.55|1919.43|1918.93|1919.71|1919.3|1918.78|1918.37|458
1649049300000|2022-04-04 05:15:00|1919.44|1918.94|1919.78|1919.28|1920.02|1919.61|1919.31|1918.81|373
1649049600000|2022-04-04 05:20:00|1919.79|1919.29|1919.9|1919.4|1920.15|1919.71|1919.69|1919.27|323
1649049900000|2022-04-04 05:25:00|1919.95|1919.45|1919.61|1919.11|1920.07|1919.57|1919.26|1918.8|460
1649050200000|2022-04-04 05:30:00|1919.59|1919.09|1919.63|1919.13|1919.97|1919.47|1919.31|1918.88|500
1649050500000|2022-04-04 05:35:00|1919.61|1919.11|1920.85|1920.35|1921.1|1920.65|1919.44|1919.01|466
1649050800000|2022-04-04 05:40:00|1920.75|1920.25|1921.05|1920.75|1921.59|1921.09|1920.55|1920.1|545
1649051100000|2022-04-04 05:45:00|1921.09|1920.79|1921.16|1920.66|1921.48|1920.98|1920.89|1920.4|497
1649051400000|2022-04-04 05:50:00|1921.15|1920.65|1920.64|1920.14|1921.26|1920.86|1920.38|1919.98|449
1649051700000|2022-04-04 05:55:00|1920.65|1920.15|1920.56|1920.06|1920.73|1920.23|1919.79|1919.37|596
1649052000000|2022-04-04 06:00:00|1920.58|1920.08|1918.23|1917.73|1920.78|1920.28|1917.68|1917.22|928
1649052300000|2022-04-04 06:05:00|1918.24|1917.74|1918.67|1918.17|1918.79|1918.42|1917.29|1916.92|798
1649052600000|2022-04-04 06:10:00|1918.65|1918.15|1919.83|1919.33|1920.01|1919.66|1918.22|1917.9|592
1649052900000|2022-04-04 06:15:00|1919.82|1919.32|1919.82|1919.32|1920.18|1919.83|1919.01|1918.58|738
1649053200000|2022-04-04 06:20:00|1919.86|1919.36|1922.01|1921.51|1922.62|1922.12|1919.73|1919.28|842
1649053500000|2022-04-04 06:25:00|1922.02|1921.52|1923.85|1923.55|1924.59|1924.13|1921.97|1921.47|875
1649053800000|2022-04-04 06:30:00|1923.83|1923.53|1923.7|1923.2|1924.08|1923.58|1923.11|1922.64|741
1649054100000|2022-04-04 06:35:00|1923.71|1923.21|1924.53|1924.03|1924.86|1924.48|1923.22|1922.85|750
1649054400000|2022-04-04 06:40:00|1924.52|1924.02|1924.54|1924.04|1924.59|1924.1|1923.53|1923.11|705
1649054700000|2022-04-04 06:45:00|1924.42|1924.12|1925.09|1924.59|1925.14|1924.77|1924.25|1923.8|597
1649055000000|2022-04-04 06:50:00|1925.08|1924.58|1926.93|1926.43|1927.44|1927.04|1924.46|1924.06|712
1649055300000|2022-04-04 06:55:00|1926.92|1926.42|1928.35|1927.85|1929.24|1928.74|1926.89|1926.4|1014
1649055600000|2022-04-04 07:00:00|1928.36|1927.86|1929.65|1929.15|1929.97|1929.56|1927.9|1927.47|1075
1649055900000|2022-04-04 07:05:00|1929.68|1929.18|1929.62|1929.32|1930.83|1930.45|1928.72|1928.24|1096
1649056200000|2022-04-04 07:10:00|1929.66|1929.36|1930.12|1929.82|1930.38|1930.05|1929.02|1928.61|979
1649056500000|2022-04-04 07:15:00|1930.11|1929.81|1928.87|1928.57|1930.56|1930.21|1928.73|1928.38|991
1649056800000|2022-04-04 07:20:00|1928.88|1928.58|1929.83|1929.33|1930.21|1929.71|1928.2|1927.82|848
1649057100000|2022-04-04 07:25:00|1929.81|1929.31|1928.29|1927.79|1930.6|1930.26|1928.04|1927.59|1084
1649057400000|2022-04-04 07:30:00|1928.34|1927.84|1928.64|1928.34|1928.91|1928.5|1927.98|1927.49|836
1649057700000|2022-04-04 07:35:00|1928.72|1928.22|1929.61|1929.11|1929.62|1929.21|1928.15|1927.73|705
1649058000000|2022-04-04 07:40:00|1929.53|1929.23|1930.3|1929.8|1930.31|1929.93|1928.99|1928.53|823
1649058300000|2022-04-04 07:45:00|1930.29|1929.79|1930.25|1929.75|1931.38|1930.96|1929.75|1929.28|988
1649058600000|2022-04-04 07:50:00|1930.26|1929.76|1929.82|1929.52|1930.52|1930.13|1929.62|1929.27|640
1649058900000|2022-04-04 07:55:00|1929.78|1929.48|1930.16|1929.66|1930.3|1929.89|1928.72|1928.42|931
1649059200000|2022-04-04 08:00:00|1930.19|1929.69|1931.44|1931.14|1933.44|1932.94|1929.9|1929.51|1313
1649059500000|2022-04-04 08:05:00|1931.42|1931.12|1930.97|1930.47|1931.82|1931.36|1930.19|1929.78|1051
1649059800000|2022-04-04 08:10:00|1930.96|1930.46|1930.79|1930.29|1931.46|1931.14|1930.2|1929.8|1070
1649060100000|2022-04-04 08:15:00|1930.78|1930.28|1931.69|1931.19|1932.2|1931.79|1930.54|1930.2|1065
1649060400000|2022-04-04 08:20:00|1931.67|1931.17|1931.12|1930.62|1932.63|1932.23|1930.9|1930.5|999
1649060700000|2022-04-04 08:25:00|1931.11|1930.61|1930.65|1930.35|1931.85|1931.5|1930.64|1930.34|901
1649061000000|2022-04-04 08:30:00|1930.74|1930.24|1930.91|1930.41|1931.29|1930.81|1930.19|1929.83|847
1649061300000|2022-04-04 08:35:00|1930.92|1930.42|1930.53|1930.23|1931.16|1930.76|1930.04|1929.65|767
1649061600000|2022-04-04 08:40:00|1930.63|1930.13|1930.47|1929.97|1930.85|1930.45|1930.22|1929.78|751
1649061900000|2022-04-04 08:45:00|1930.48|1929.98|1930.12|1929.82|1930.77|1930.41|1929.31|1929.01|719
1649062200000|2022-04-04 08:50:00|1930.14|1929.84|1930.54|1930.24|1930.95|1930.62|1929.58|1929.25|732
1649062500000|2022-04-04 08:55:00|1930.53|1930.23|1931.43|1931.13|1931.9|1931.46|1930.42|1930.04|700
1649062800000|2022-04-04 09:00:00|1931.42|1931.12|1930.35|1929.85|1932.03|1931.65|1930.22|1929.72|897
1649063100000|2022-04-04 09:05:00|1930.34|1929.84|1929.01|1928.51|1930.45|1929.99|1928.68|1928.18|807
1649063400000|2022-04-04 09:10:00|1928.99|1928.49|1929.02|1928.52|1929.4|1929.01|1928.71|1928.34|731
1649063700000|2022-04-04 09:15:00|1928.93|1928.43|1928.14|1927.64|1929.06|1928.6|1928.02|1927.64|734
1649064000000|2022-04-04 09:20:00|1928.15|1927.65|1927.63|1927.13|1928.51|1928.14|1927.17|1926.83|793
1649064300000|2022-04-04 09:25:00|1927.64|1927.14|1927.52|1927.02|1927.93|1927.54|1927.16|1926.78|672
1649064600000|2022-04-04 09:30:00|1927.56|1927.06|1928.25|1927.75|1928.67|1928.24|1926.92|1926.53|806
1649064900000|2022-04-04 09:35:00|1928.21|1927.71|1928.11|1927.81|1928.27|1927.83|1926.57|1926.23|691
1649065200000|2022-04-04 09:40:00|1928.23|1927.73|1928.35|1927.85|1929.07|1928.69|1928.23|1927.73|682
1649065500000|2022-04-04 09:45:00|1928.34|1927.84|1927.27|1926.77|1928.37|1927.87|1926.89|1926.5|662
1649065800000|2022-04-04 09:50:00|1927.26|1926.76|1926.43|1925.93|1927.33|1926.9|1926.13|1925.74|697
1649066100000|2022-04-04 09:55:00|1926.42|1925.92|1926.3|1926|1926.83|1926.43|1926.16|1925.71|667
1649066400000|2022-04-04 10:00:00|1926.4|1926.1|1926.83|1926.33|1926.9|1926.51|1925.82|1925.44|795
1649066700000|2022-04-04 10:05:00|1926.81|1926.31|1926.9|1926.4|1927.34|1926.97|1926.51|1926.11|607
1649067000000|2022-04-04 10:10:00|1926.82|1926.52|1926.5|1926|1926.9|1926.55|1926.17|1925.75|703
1649067300000|2022-04-04 10:15:00|1926.51|1926.01|1927.29|1926.99|1927.41|1927.02|1926.14|1925.76|666
1649067600000|2022-04-04 10:20:00|1927.28|1926.98|1926.71|1926.41|1927.81|1927.41|1926.71|1926.32|578
1649067900000|2022-04-04 10:25:00|1926.69|1926.39|1926.98|1926.68|1927.44|1927.07|1926.35|1925.93|655
1649068200000|2022-04-04 10:30:00|1926.97|1926.67|1927.33|1926.83|1927.51|1927.15|1926.28|1925.88|565
1649068500000|2022-04-04 10:35:00|1927.34|1926.84|1927.15|1926.65|1928.07|1927.68|1927.11|1926.63|637
1649068800000|2022-04-04 10:40:00|1927.14|1926.64|1927.25|1926.75|1927.62|1927.21|1926.77|1926.32|576
1649069100000|2022-04-04 10:45:00|1927.3|1926.8|1927.75|1927.25|1927.98|1927.6|1927.08|1926.66|595
1649069400000|2022-04-04 10:50:00|1927.76|1927.26|1928.96|1928.46|1929.31|1928.87|1927.7|1927.25|727
1649069700000|2022-04-04 10:55:00|1928.84|1928.54|1929.22|1928.72|1929.45|1929.03|1928.32|1927.94|772
1649070000000|2022-04-04 11:00:00|1929.26|1928.76|1929.89|1929.39|1929.93|1929.43|1928.39|1927.98|823
1649070300000|2022-04-04 11:05:00|1929.93|1929.43|1929.41|1928.91|1930.11|1929.69|1929.1|1928.7|720
1649070600000|2022-04-04 11:10:00|1929.42|1928.92|1929.4|1929.1|1929.64|1929.22|1928.87|1928.47|628
1649070900000|2022-04-04 11:15:00|1929.38|1929.08|1930.54|1930.04|1930.91|1930.48|1929.38|1928.99|755
1649071200000|2022-04-04 11:20:00|1930.55|1930.05|1930.86|1930.56|1931.17|1930.85|1929.53|1929.14|799
1649071500000|2022-04-04 11:25:00|1930.83|1930.53|1930.71|1930.41|1931.18|1930.87|1930.04|1929.68|759
1649071800000|2022-04-04 11:30:00|1930.74|1930.44|1930.2|1929.7|1931.43|1931.06|1930.02|1929.63|860
1649072100000|2022-04-04 11:35:00|1930.17|1929.67|1929.51|1929.21|1930.75|1930.31|1929.51|1929.16|748
1649072400000|2022-04-04 11:40:00|1929.61|1929.11|1928.75|1928.25|1930.18|1929.82|1928.54|1928.14|817
1649072700000|2022-04-04 11:45:00|1928.76|1928.26|1929.95|1929.45|1930.09|1929.73|1928.5|1928.1|687
1649073000000|2022-04-04 11:50:00|1930|1929.5|1930.24|1929.94|1930.49|1930.09|1929.81|1929.43|726
1649073300000|2022-04-04 11:55:00|1930.33|1930.03|1929.44|1929.14|1930.69|1930.34|1929.17|1928.72|911
1649073600000|2022-04-04 12:00:00|1929.47|1929.17|1932.45|1931.95|1932.95|1932.56|1928.54|1928.15|1154
1649073900000|2022-04-04 12:05:00|1932.48|1931.98|1932.49|1932.19|1933.53|1933.2|1932.22|1931.79|991
1649074200000|2022-04-04 12:10:00|1932.59|1932.09|1930.65|1930.15|1932.89|1932.52|1930.3|1930|950
1649074500000|2022-04-04 12:15:00|1930.66|1930.16|1930|1929.7|1931.53|1931.06|1929.91|1929.58|942
1649074800000|2022-04-04 12:20:00|1930.37|1930.07|1932.79|1932.29|1933.31|1932.81|1930.37|1930.01|1250
1649075100000|2022-04-04 12:25:00|1932.69|1932.19|1932.82|1932.32|1933.82|1933.49|1931.77|1931.27|1036
1649075400000|2022-04-04 12:30:00|1932.73|1932.43|1935.19|1934.89|1936.17|1935.87|1932.53|1932.16|1289
1649075700000|2022-04-04 12:35:00|1935.22|1934.92|1933.8|1933.3|1935.34|1934.96|1932.15|1931.82|1295
1649076000000|2022-04-04 12:40:00|1933.79|1933.29|1931.53|1931.23|1933.79|1933.33|1931.12|1930.82|1174
1649076300000|2022-04-04 12:45:00|1931.54|1931.24|1932.71|1932.21|1933.22|1932.84|1931.22|1930.72|1098
1649076600000|2022-04-04 12:50:00|1932.72|1932.22|1932.78|1932.48|1934.11|1933.61|1932.08|1931.72|1017
1649076900000|2022-04-04 12:55:00|1932.77|1932.47|1932.01|1931.51|1932.98|1932.65|1930.7|1930.4|1110
1649077200000|2022-04-04 13:00:00|1931.99|1931.49|1932.01|1931.71|1932.84|1932.54|1931.64|1931.3|959
1649077500000|2022-04-04 13:05:00|1932.02|1931.72|1934.83|1934.53|1935.4|1935.1|1931.97|1931.6|1193
1649077800000|2022-04-04 13:10:00|1934.92|1934.42|1931.9|1931.6|1934.92|1934.5|1931.86|1931.49|1121
1649078100000|2022-04-04 13:15:00|1931.89|1931.59|1931.09|1930.59|1932.28|1931.87|1930.94|1930.52|1109
1649078400000|2022-04-04 13:20:00|1931.12|1930.62|1930.69|1930.19|1931.52|1931.22|1929.82|1929.4|1272
1649078700000|2022-04-04 13:25:00|1930.64|1930.14|1931.66|1931.36|1932.68|1932.31|1930.23|1929.82|1127
1649079000000|2022-04-04 13:30:00|1931.69|1931.39|1933.46|1933.16|1933.66|1933.34|1930.88|1930.58|1427
1649079300000|2022-04-04 13:35:00|1933.43|1933.13|1935.04|1934.54|1935.81|1935.41|1931.33|1931|1469
1649079600000|2022-04-04 13:40:00|1935.05|1934.55|1932.76|1932.26|1937.17|1936.8|1932.59|1932.09|1529
1649079900000|2022-04-04 13:45:00|1932.92|1932.42|1931.51|1931.01|1933.03|1932.67|1930.99|1930.55|1505
1649080200000|2022-04-04 13:50:00|1931.4|1930.9|1929.56|1929.06|1932.25|1931.84|1928.18|1927.88|1587
1649080500000|2022-04-04 13:55:00|1929.62|1929.12|1925.7|1925.2|1930.17|1929.75|1925.57|1925.18|1501
1649080800000|2022-04-04 14:00:00|1925.56|1925.06|1930.73|1930.23|1931.63|1931.33|1924.68|1924.18|1779
1649081100000|2022-04-04 14:05:00|1930.7|1930.2|1927.92|1927.42|1931.09|1930.59|1925.73|1925.23|1603
1649081400000|2022-04-04 14:10:00|1927.9|1927.4|1928.21|1927.71|1929.73|1929.27|1927.36|1927.06|1461
1649081700000|2022-04-04 14:15:00|1928.2|1927.7|1927.42|1926.92|1930.46|1930.1|1926.92|1926.42|1324
1649082000000|2022-04-04 14:20:00|1927.41|1926.91|1929.48|1929.18|1930.36|1929.96|1927.33|1926.83|1519
1649082300000|2022-04-04 14:25:00|1929.37|1929.07|1931.85|1931.55|1932.14|1931.79|1928.44|1928.03|1448
1649082600000|2022-04-04 14:30:00|1931.87|1931.57|1931.05|1930.55|1932.5|1932.01|1930.2|1929.9|1255
1649082900000|2022-04-04 14:35:00|1931.01|1930.51|1930.95|1930.65|1931.86|1931.36|1929.55|1929.12|1160
1649083200000|2022-04-04 14:40:00|1930.96|1930.66|1933.32|1932.82|1933.35|1933.01|1930.96|1930.56|1397
1649083500000|2022-04-04 14:45:00|1933.33|1932.83|1935.54|1935.24|1936.65|1936.27|1933.3|1932.8|1528
1649083800000|2022-04-04 14:50:00|1935.63|1935.33|1936.04|1935.54|1936.34|1936.03|1934|1933.6|1403
1649084100000|2022-04-04 14:55:00|1936.05|1935.55|1935.04|1934.54|1936.13|1935.71|1934.44|1933.98|1315
1649084400000|2022-04-04 15:00:00|1935.05|1934.55|1934.25|1933.95|1935.95|1935.58|1933.96|1933.47|1259
1649084700000|2022-04-04 15:05:00|1934.35|1933.85|1933.18|1932.68|1934.73|1934.39|1932.26|1931.96|1232
1649085000000|2022-04-04 15:10:00|1933.17|1932.67|1933.76|1933.26|1934.81|1934.47|1933.1|1932.67|1106
1649085300000|2022-04-04 15:15:00|1933.78|1933.28|1934.68|1934.18|1935.32|1934.82|1933.52|1933.07|1112
1649085600000|2022-04-04 15:20:00|1934.67|1934.17|1933.5|1933|1935.1|1934.6|1933.15|1932.65|1034
1649085900000|2022-04-04 15:25:00|1933.55|1933.05|1931.17|1930.87|1933.93|1933.58|1931.15|1930.78|1079
1649086200000|2022-04-04 15:30:00|1931.26|1930.96|1931.94|1931.44|1932.22|1931.87|1931.02|1930.62|1057
1649086500000|2022-04-04 15:35:00|1931.97|1931.47|1931.85|1931.55|1933.23|1932.88|1931.31|1931.01|941
1649086800000|2022-04-04 15:40:00|1931.84|1931.54|1931.1|1930.6|1932.36|1931.86|1930.8|1930.41|974
1649087100000|2022-04-04 15:45:00|1931.09|1930.59|1931.7|1931.2|1931.88|1931.49|1930.68|1930.27|961
1649087400000|2022-04-04 15:50:00|1931.69|1931.19|1932.75|1932.25|1932.9|1932.45|1930.75|1930.33|971
1649087700000|2022-04-04 15:55:00|1932.74|1932.24|1933.85|1933.55|1934.02|1933.61|1932.45|1932.05|995
1649088000000|2022-04-04 16:00:00|1933.99|1933.49|1933.21|1932.71|1934.36|1933.93|1933.05|1932.64|780
1649088300000|2022-04-04 16:05:00|1933.26|1932.76|1932.79|1932.49|1933.63|1933.24|1932.6|1932.2|733
1649088600000|2022-04-04 16:10:00|1932.8|1932.5|1932.97|1932.47|1933.26|1932.8|1932.37|1931.93|728
1649088900000|2022-04-04 16:15:00|1932.98|1932.68|1933.18|1932.68|1933.65|1933.23|1932.98|1932.6|761
1649089200000|2022-04-04 16:20:00|1933.16|1932.66|1933.69|1933.19|1933.76|1933.32|1932.93|1932.43|666
1649089500000|2022-04-04 16:25:00|1933.68|1933.18|1932.85|1932.35|1933.92|1933.43|1932.61|1932.11|638
1649089800000|2022-04-04 16:30:00|1932.84|1932.34|1931.82|1931.32|1932.84|1932.36|1931.42|1931.02|659
1649090100000|2022-04-04 16:35:00|1931.81|1931.31|1931.6|1931.1|1931.86|1931.4|1930.96|1930.59|611
1649090400000|2022-04-04 16:40:00|1931.61|1931.11|1931.66|1931.36|1932.21|1931.91|1931.34|1930.96|598
1649090700000|2022-04-04 16:45:00|1931.64|1931.34|1931.94|1931.44|1932.31|1931.95|1931.2|1930.8|688
1649091000000|2022-04-04 16:50:00|1931.74|1931.46|1931.06|1930.76|1931.81|1931.46|1930.78|1930.29|805
1649091300000|2022-04-04 16:55:00|1931.05|1930.75|1931.85|1931.55|1932.13|1931.77|1931.05|1930.63|697
1649091600000|2022-04-04 17:00:00|1931.75|1931.45|1930.14|1929.64|1931.89|1931.47|1929.89|1929.52|728
1649091900000|2022-04-04 17:05:00|1930.12|1929.62|1931.26|1930.76|1931.35|1930.85|1929.92|1929.46|889
1649092200000|2022-04-04 17:10:00|1931.24|1930.74|1931.73|1931.23|1931.99|1931.61|1931.04|1930.54|713
1649092500000|2022-04-04 17:15:00|1931.61|1931.11|1931.23|1930.73|1931.95|1931.45|1930.95|1930.46|569
1649092800000|2022-04-04 17:20:00|1931.21|1930.71|1930.78|1930.28|1931.74|1931.24|1930.52|1930.02|785
1649093100000|2022-04-04 17:25:00|1930.79|1930.29|1930.63|1930.13|1931.1|1930.6|1929.74|1929.37|947
1649093400000|2022-04-04 17:30:00|1930.62|1930.12|1929.31|1928.81|1930.82|1930.32|1929.1|1928.6|828
1649093700000|2022-04-04 17:35:00|1929.3|1928.8|1929.79|1929.29|1930.17|1929.67|1929.17|1928.67|721
1649094000000|2022-04-04 17:40:00|1929.78|1929.28|1930.03|1929.53|1930.42|1929.92|1929.39|1928.89|501
1649094300000|2022-04-04 17:45:00|1929.99|1929.49|1929.33|1928.83|1930.06|1929.56|1929.1|1928.66|456
1649094600000|2022-04-04 17:50:00|1929.3|1929|1929.7|1929.2|1930.25|1929.79|1929.3|1928.86|536
1649094900000|2022-04-04 17:55:00|1929.69|1929.19|1929.87|1929.37|1930.13|1929.77|1929.42|1928.97|387
1649095200000|2022-04-04 18:00:00|1929.88|1929.38|1929.71|1929.41|1929.91|1929.51|1929.07|1928.68|544
1649095500000|2022-04-04 18:05:00|1929.73|1929.43|1931.49|1930.99|1931.49|1930.99|1929.5|1929.11|643
1649095800000|2022-04-04 18:10:00|1931.48|1930.98|1931.28|1930.78|1931.48|1930.98|1930.71|1930.29|546
1649096100000|2022-04-04 18:15:00|1931.17|1930.87|1931.85|1931.35|1932.08|1931.64|1931.15|1930.79|553
1649096400000|2022-04-04 18:20:00|1931.81|1931.31|1932.27|1931.97|1932.36|1931.98|1931.72|1931.31|537
1649096700000|2022-04-04 18:25:00|1932.28|1931.98|1933.4|1932.9|1933.68|1933.25|1932.22|1931.76|817
1649097000000|2022-04-04 18:30:00|1933.39|1932.89|1933.5|1933|1933.5|1933.1|1933.04|1932.57|552
1649097300000|2022-04-04 18:35:00|1933.47|1932.97|1932.45|1931.95|1933.58|1933.15|1932.03|1931.57|529
1649097600000|2022-04-04 18:40:00|1932.46|1931.96|1932.57|1932.07|1932.84|1932.4|1931.73|1931.38|617
1649097900000|2022-04-04 18:45:00|1932.61|1932.11|1932.51|1932.01|1933.09|1932.66|1931.86|1931.43|571
1649098200000|2022-04-04 18:50:00|1932.54|1932.04|1932.53|1932.03|1933.03|1932.63|1932.27|1931.77|648
1649098500000|2022-04-04 18:55:00|1932.56|1932.06|1932.39|1931.89|1932.71|1932.33|1931.99|1931.51|742
1649098800000|2022-04-04 19:00:00|1932.4|1931.9|1932.43|1931.93|1932.62|1932.2|1931.51|1931.01|642
1649099100000|2022-04-04 19:05:00|1932.44|1931.94|1932.03|1931.53|1932.45|1932.05|1931.54|1931.14|537
1649099400000|2022-04-04 19:10:00|1932.05|1931.55|1932.08|1931.78|1932.38|1931.93|1931.23|1930.73|579
1649099700000|2022-04-04 19:15:00|1932.11|1931.81|1932.38|1932.08|1932.72|1932.3|1931.98|1931.59|542
1649100000000|2022-04-04 19:20:00|1932.37|1932.07|1931.58|1931.08|1932.92|1932.52|1931.46|1931.07|548
1649100300000|2022-04-04 19:25:00|1931.43|1930.93|1930.92|1930.42|1931.76|1931.41|1930.82|1930.34|486
1649100600000|2022-04-04 19:30:00|1930.94|1930.44|1931.52|1931.22|1931.82|1931.44|1930.46|1930.05|738
1649100900000|2022-04-04 19:35:00|1931.54|1931.24|1931.09|1930.79|1931.54|1931.24|1930.8|1930.38|630
1649101200000|2022-04-04 19:40:00|1931.19|1930.69|1930.92|1930.42|1931.45|1931.03|1930.76|1930.4|539
1649101500000|2022-04-04 19:45:00|1930.93|1930.43|1931.26|1930.96|1931.54|1931.15|1930.32|1929.89|684
1649101800000|2022-04-04 19:50:00|1931.24|1930.94|1931.78|1931.48|1931.94|1931.56|1930.98|1930.62|749
1649102100000|2022-04-04 19:55:00|1931.8|1931.5|1932.65|1932.35|1933.3|1932.91|1931.8|1931.5|990
1649102400000|2022-04-04 20:00:00|1932.67|1932.37|1932.87|1932.37|1933.2|1932.7|1932.43|1931.98|588
1649102700000|2022-04-04 20:05:00|1932.86|1932.36|1932.05|1931.55|1932.9|1932.4|1931.92|1931.53|354
1649103000000|2022-04-04 20:10:00|1932.07|1931.57|1931.83|1931.33|1932.21|1931.78|1931.75|1931.31|324
1649103300000|2022-04-04 20:15:00|1931.82|1931.32|1932.26|1931.76|1932.29|1931.91|1931.53|1931.13|260
1649103600000|2022-04-04 20:20:00|1932.23|1931.73|1932.29|1931.79|1932.44|1932.09|1931.9|1931.5|302
1649103900000|2022-04-04 20:25:00|1932.2|1931.9|1932|1931.5|1932.29|1931.92|1931.68|1931.34|261
1649104200000|2022-04-04 20:30:00|1931.92|1931.62|1932.76|1932.26|1932.83|1932.45|1931.79|1931.33|239
1649104500000|2022-04-04 20:35:00|1932.75|1932.25|1933.4|1932.9|1933.68|1933.28|1932.64|1932.14|249
1649104800000|2022-04-04 20:40:00|1933.41|1932.91|1933.2|1932.7|1933.5|1933|1933.03|1932.57|245
1649105100000|2022-04-04 20:45:00|1933.21|1932.71|1933.34|1932.84|1933.64|1933.14|1933.04|1932.54|288
1649105400000|2022-04-04 20:50:00|1933.33|1932.83|1932.97|1932.47|1933.52|1933.02|1932.56|1932.18|350
1649105700000|2022-04-04 20:55:00|1932.9|1932.4|1932.63|1932.13|1933.78|1932.81|1932.21|1931.71|297
1649109600000|2022-04-04 22:00:00|1933.2|1932.7|1933.13|1932.63|1933.3|1932.85|1932.91|1932.41|187
1649109900000|2022-04-04 22:05:00|1933.07|1932.57|1933.3|1932.8|1933.53|1933.03|1932.91|1932.41|231
1649110200000|2022-04-04 22:10:00|1933.34|1932.84|1933.71|1933.21|1933.81|1933.31|1933.1|1932.6|213
1649110500000|2022-04-04 22:15:00|1933.7|1933.2|1933.52|1933.02|1933.7|1933.2|1933.25|1932.75|224
1649110800000|2022-04-04 22:20:00|1933.51|1933.01|1933.51|1933.01|1933.92|1933.42|1933.29|1932.79|181
1649111100000|2022-04-04 22:25:00|1933.37|1932.87|1933.44|1932.94|1933.73|1933.23|1933.12|1932.62|261
1649111400000|2022-04-04 22:30:00|1933.48|1932.98|1933.42|1932.92|1933.71|1933.3|1933.26|1932.76|240
1649111700000|2022-04-04 22:35:00|1933.43|1932.93|1933.29|1932.99|1933.43|1932.99|1933.06|1932.65|182
1649112000000|2022-04-04 22:40:00|1933.39|1932.89|1933.57|1933.07|1933.79|1933.36|1933.32|1932.85|156
1649112300000|2022-04-04 22:45:00|1933.55|1933.05|1933.63|1933.13|1933.98|1933.48|1933.46|1932.96|223
1649112600000|2022-04-04 22:50:00|1933.59|1933.09|1933.73|1933.23|1933.98|1933.48|1933.59|1933.09|174
1649112900000|2022-04-04 22:55:00|1933.65|1933.35|1933.57|1933.07|1934.31|1933.81|1933.51|1933.01|294
1649113200000|2022-04-04 23:00:00|1933.55|1933.05|1933.78|1933.28|1933.82|1933.32|1933.28|1932.8|239
1649113500000|2022-04-04 23:05:00|1933.79|1933.29|1933.46|1932.96|1933.88|1933.38|1933.43|1932.93|196
1649113800000|2022-04-04 23:10:00|1933.45|1932.95|1932.97|1932.47|1933.6|1933.1|1932.92|1932.42|251
1649114100000|2022-04-04 23:15:00|1932.95|1932.45|1932.73|1932.23|1933.13|1932.64|1932.4|1931.9|341
1649114400000|2022-04-04 23:20:00|1932.75|1932.25|1932.51|1932.01|1932.91|1932.41|1932.42|1931.99|216
1649114700000|2022-04-04 23:25:00|1932.53|1932.03|1932.62|1932.12|1932.72|1932.33|1932.43|1931.98|176
1649115000000|2022-04-04 23:30:00|1932.61|1932.11|1932.37|1931.87|1932.75|1932.35|1932.37|1931.87|212
1649115300000|2022-04-04 23:35:00|1932.41|1931.91|1932.49|1931.99|1932.63|1932.14|1932.25|1931.75|225
1649115600000|2022-04-04 23:40:00|1932.48|1931.98|1932.28|1931.78|1932.58|1932.13|1931.38|1930.98|348
1649115900000|2022-04-04 23:45:00|1932.3|1931.8|1931.85|1931.35|1932.4|1931.9|1931.16|1930.66|378
1649116200000|2022-04-04 23:50:00|1931.81|1931.31|1931.79|1931.29|1932.03|1931.56|1931.65|1931.15|197
1649116500000|2022-04-04 23:55:00|1931.69|1931.19|1931.86|1931.36|1932.12|1931.69|1931.46|1931.1|249
1649116800000|2022-04-05 00:00:00|1931.88|1931.38|1932.54|1932.24|1933.12|1932.67|1931.55|1931.15|521
1649117100000|2022-04-05 00:05:00|1932.64|1932.14|1932.53|1932.03|1933.16|1932.74|1932.41|1932.02|466
1649117400000|2022-04-05 00:10:00|1932.5|1932|1932.91|1932.41|1933.14|1932.7|1932.43|1932|385
1649117700000|2022-04-05 00:15:00|1932.89|1932.39|1932.41|1931.91|1932.99|1932.49|1932.01|1931.51|338
1649118000000|2022-04-05 00:20:00|1932.39|1931.89|1932.19|1931.69|1932.67|1932.17|1932.02|1931.56|266
1649118300000|2022-04-05 00:25:00|1932.16|1931.66|1932.27|1931.77|1932.61|1932.24|1931.77|1931.34|475
1649118600000|2022-04-05 00:30:00|1932.15|1931.65|1932.16|1931.66|1932.36|1931.96|1931.94|1931.49|392
1649118900000|2022-04-05 00:35:00|1932.19|1931.69|1932.79|1932.29|1932.86|1932.36|1931.75|1931.36|548
1649119200000|2022-04-05 00:40:00|1932.74|1932.24|1932.03|1931.53|1932.95|1932.45|1931.87|1931.49|496
1649119500000|2022-04-05 00:45:00|1932.05|1931.55|1932.5|1932|1933.45|1932.95|1932.05|1931.55|948
1649119800000|2022-04-05 00:50:00|1932.53|1932.03|1932.51|1932.01|1932.78|1932.28|1931.97|1931.47|568
1649120100000|2022-04-05 00:55:00|1932.5|1932|1932.4|1931.9|1932.79|1932.29|1932.01|1931.51|488
1649120400000|2022-04-05 01:00:00|1932.34|1931.84|1932.66|1932.16|1932.76|1932.26|1931.79|1931.29|487
1649120700000|2022-04-05 01:05:00|1932.68|1932.18|1932.14|1931.64|1932.97|1932.47|1931.9|1931.4|417
1649121000000|2022-04-05 01:10:00|1932.16|1931.66|1930.61|1930.11|1932.2|1931.7|1930.51|1930.05|492
1649121300000|2022-04-05 01:15:00|1930.6|1930.1|1930.85|1930.35|1930.96|1930.59|1930.32|1929.94|437
1649121600000|2022-04-05 01:20:00|1930.83|1930.33|1930.87|1930.37|1931.11|1930.63|1930.59|1930.09|430
1649121900000|2022-04-05 01:25:00|1930.84|1930.34|1930.92|1930.42|1931.25|1930.75|1930.42|1929.95|410
1649122200000|2022-04-05 01:30:00|1930.91|1930.41|1930.66|1930.16|1931.16|1930.66|1930.45|1930.01|402
1649122500000|2022-04-05 01:35:00|1930.64|1930.14|1930.27|1929.77|1930.64|1930.18|1929.84|1929.36|391
1649122800000|2022-04-05 01:40:00|1930.26|1929.76|1929.88|1929.38|1930.26|1929.76|1929.78|1929.28|371
1649123100000|2022-04-05 01:45:00|1929.89|1929.39|1930.23|1929.73|1930.27|1929.77|1929.78|1929.28|321
1649123400000|2022-04-05 01:50:00|1930.21|1929.71|1929.9|1929.4|1930.3|1929.91|1929.8|1929.4|344
1649123700000|2022-04-05 01:55:00|1929.91|1929.41|1930.54|1930.04|1930.7|1930.27|1929.73|1929.32|349
1649124000000|2022-04-05 02:00:00|1930.53|1930.03|1930.82|1930.32|1930.85|1930.43|1930.17|1929.74|376
1649124300000|2022-04-05 02:05:00|1930.76|1930.26|1929.73|1929.23|1930.88|1930.5|1929.63|1929.2|331
1649124600000|2022-04-05 02:10:00|1929.74|1929.24|1929.2|1928.7|1929.8|1929.36|1928.84|1928.38|324
1649124900000|2022-04-05 02:15:00|1929.19|1928.69|1929.25|1928.95|1929.42|1929.01|1928.87|1928.46|423
1649125200000|2022-04-05 02:20:00|1929.4|1928.9|1929.33|1928.83|1929.76|1929.26|1928.88|1928.46|430
1649125500000|2022-04-05 02:25:00|1929.31|1928.81|1928.93|1928.43|1929.56|1929.1|1928.61|1928.27|399
1649125800000|2022-04-05 02:30:00|1928.92|1928.42|1928.53|1928.03|1929.12|1928.62|1928.1|1927.6|411
1649126100000|2022-04-05 02:35:00|1928.52|1928.02|1929.5|1929|1929.62|1929.12|1928.52|1928.02|400
1649126400000|2022-04-05 02:40:00|1929.48|1928.98|1929.17|1928.67|1929.78|1929.33|1929.06|1928.56|319
1649126700000|2022-04-05 02:45:00|1929.18|1928.68|1928.55|1928.05|1929.18|1928.68|1928.29|1927.79|363
1649127000000|2022-04-05 02:50:00|1928.54|1928.04|1928.74|1928.24|1928.88|1928.38|1927.93|1927.49|414
1649127300000|2022-04-05 02:55:00|1928.78|1928.28|1928.67|1928.17|1929.06|1928.6|1928.6|1928.1|352
1649127600000|2022-04-05 03:00:00|1928.66|1928.16|1928.08|1927.58|1928.66|1928.16|1927.79|1927.39|374
1649127900000|2022-04-05 03:05:00|1928.06|1927.56|1928.27|1927.77|1928.34|1927.91|1927.72|1927.22|348
1649128200000|2022-04-05 03:10:00|1928.26|1927.76|1927.75|1927.25|1928.42|1927.95|1927.75|1927.25|391
1649128500000|2022-04-05 03:15:00|1927.77|1927.27|1928.31|1927.81|1928.35|1927.97|1927.75|1927.25|266
1649128800000|2022-04-05 03:20:00|1928.32|1927.82|1928.34|1928.04|1928.86|1928.46|1928.12|1927.67|389
1649129100000|2022-04-05 03:25:00|1928.4|1928.1|1928.61|1928.11|1928.93|1928.52|1928.4|1928.01|330
1649129400000|2022-04-05 03:30:00|1928.6|1928.1|1928.96|1928.46|1928.97|1928.47|1928.6|1928.1|325
1649129700000|2022-04-05 03:35:00|1928.97|1928.47|1929.48|1929.18|1929.72|1929.3|1928.74|1928.26|448
1649130000000|2022-04-05 03:40:00|1929.47|1929.17|1929.46|1928.96|1929.83|1929.33|1929.21|1928.77|301
1649130300000|2022-04-05 03:45:00|1929.45|1928.95|1929.32|1928.82|1929.62|1929.12|1929.12|1928.73|374
1649130600000|2022-04-05 03:50:00|1929.3|1928.8|1929.26|1928.76|1929.37|1928.95|1928.83|1928.4|296
1649130900000|2022-04-05 03:55:00|1929.25|1928.75|1928.84|1928.34|1929.25|1928.78|1928.55|1928.17|312
1649131200000|2022-04-05 04:00:00|1928.82|1928.32|1927.85|1927.35|1928.88|1928.38|1927.65|1927.25|350
1649131500000|2022-04-05 04:05:00|1927.87|1927.37|1927.67|1927.17|1927.94|1927.52|1927.41|1926.99|370
1649131800000|2022-04-05 04:10:00|1927.66|1927.16|1927.16|1926.66|1927.71|1927.21|1926.68|1926.26|442
1649132100000|2022-04-05 04:15:00|1927.09|1926.59|1927.75|1927.25|1928.69|1928.19|1926.93|1926.43|491
1649132400000|2022-04-05 04:20:00|1927.74|1927.24|1927.88|1927.38|1928.2|1927.82|1927.32|1926.87|370
1649132700000|2022-04-05 04:25:00|1927.89|1927.39|1927.93|1927.43|1928.27|1927.77|1927.67|1927.17|462
1649133000000|2022-04-05 04:30:00|1928.08|1927.58|1928.23|1927.73|1928.9|1928.4|1927.7|1927.2|772
1649133300000|2022-04-05 04:35:00|1928.28|1927.78|1927.69|1927.19|1928.45|1927.95|1927.45|1926.95|572
1649133600000|2022-04-05 04:40:00|1927.63|1927.13|1927.8|1927.3|1927.89|1927.39|1927.07|1926.57|453
1649133900000|2022-04-05 04:45:00|1927.86|1927.36|1928.65|1928.15|1929.05|1928.55|1927.81|1927.31|535
1649134200000|2022-04-05 04:50:00|1928.69|1928.19|1928.89|1928.39|1929.05|1928.55|1928.57|1928.07|389
1649134500000|2022-04-05 04:55:00|1928.95|1928.45|1928.91|1928.41|1929.49|1929.1|1928.76|1928.26|454
1649134800000|2022-04-05 05:00:00|1928.85|1928.35|1928.3|1927.8|1928.88|1928.38|1928.21|1927.71|525
1649135100000|2022-04-05 05:05:00|1928.32|1927.82|1928.43|1927.93|1928.45|1927.95|1927.78|1927.28|454
1649135400000|2022-04-05 05:10:00|1928.44|1927.94|1928.54|1928.04|1928.81|1928.42|1928.07|1927.57|350
1649135700000|2022-04-05 05:15:00|1928.49|1927.99|1929.47|1928.97|1929.62|1929.2|1928.39|1927.89|433
1649136000000|2022-04-05 05:20:00|1929.51|1929.01|1929.68|1929.18|1929.77|1929.39|1929.23|1928.75|330
1649136300000|2022-04-05 05:25:00|1929.65|1929.15|1928.65|1928.15|1929.68|1929.27|1928.44|1927.94|377
1649136600000|2022-04-05 05:30:00|1928.63|1928.13|1929.08|1928.58|1929.16|1928.69|1928.45|1928.05|391
1649136900000|2022-04-05 05:35:00|1929.1|1928.6|1929.12|1928.62|1929.2|1928.82|1928.71|1928.3|359
1649137200000|2022-04-05 05:40:00|1929.13|1928.63|1929.99|1929.49|1930.15|1929.77|1928.99|1928.58|534
1649137500000|2022-04-05 05:45:00|1930.01|1929.51|1930.12|1929.62|1930.28|1929.88|1929.55|1929.15|519
1649137800000|2022-04-05 05:50:00|1930.11|1929.61|1930.27|1929.77|1930.37|1929.97|1929.58|1929.25|452
1649138100000|2022-04-05 05:55:00|1930.3|1929.8|1930.97|1930.47|1931.21|1930.77|1930.11|1929.64|382
1649138400000|2022-04-05 06:00:00|1930.99|1930.49|1931.3|1930.8|1931.36|1930.96|1930.54|1930.16|676
1649138700000|2022-04-05 06:05:00|1931.28|1930.78|1931.15|1930.85|1932.14|1931.74|1931.1|1930.67|594
1649139000000|2022-04-05 06:10:00|1931.13|1930.83|1931.66|1931.16|1931.86|1931.43|1930.68|1930.28|547
1649139300000|2022-04-05 06:15:00|1931.62|1931.12|1931.11|1930.61|1932.07|1931.57|1930.78|1930.28|472
1649139600000|2022-04-05 06:20:00|1931.12|1930.62|1931.45|1930.95|1931.8|1931.3|1930.89|1930.39|536
1649139900000|2022-04-05 06:25:00|1931.44|1930.94|1931.08|1930.78|1931.75|1931.28|1930.84|1930.34|568
1649140200000|2022-04-05 06:30:00|1931.21|1930.71|1931.18|1930.68|1932.01|1931.51|1930.97|1930.58|503
1649140500000|2022-04-05 06:35:00|1931.17|1930.67|1932.4|1931.9|1932.46|1932.04|1931.17|1930.67|440
1649140800000|2022-04-05 06:40:00|1932.39|1931.89|1932.25|1931.75|1932.81|1932.33|1931.8|1931.3|537
1649141100000|2022-04-05 06:45:00|1932.24|1931.74|1932.64|1932.14|1932.78|1932.28|1932.04|1931.54|484
1649141400000|2022-04-05 06:50:00|1932.68|1932.18|1933.66|1933.16|1933.82|1933.52|1932.66|1932.16|472
1649141700000|2022-04-05 06:55:00|1933.64|1933.14|1932.99|1932.49|1933.82|1933.47|1932.97|1932.47|603
1649142000000|2022-04-05 07:00:00|1932.88|1932.58|1932.94|1932.44|1933.53|1933.12|1931.31|1930.96|957
1649142300000|2022-04-05 07:05:00|1932.95|1932.45|1932.27|1931.97|1933.39|1933.09|1932.1|1931.71|770
1649142600000|2022-04-05 07:10:00|1932.26|1931.96|1931.78|1931.28|1932.39|1932|1931.42|1931.02|755
1649142900000|2022-04-05 07:15:00|1931.69|1931.39|1929.59|1929.09|1931.7|1931.39|1929.38|1928.98|972
1649143200000|2022-04-05 07:20:00|1929.51|1929.21|1928.77|1928.47|1930.07|1929.72|1928.72|1928.33|800
1649143500000|2022-04-05 07:25:00|1928.79|1928.49|1929.57|1929.07|1929.67|1929.28|1928.18|1927.77|942
1649143800000|2022-04-05 07:30:00|1929.52|1929.02|1929.11|1928.61|1929.52|1929.08|1928.27|1927.87|757
1649144100000|2022-04-05 07:35:00|1929.08|1928.58|1928.67|1928.17|1929.27|1928.82|1928.17|1927.79|708
1649144400000|2022-04-05 07:40:00|1928.68|1928.18|1928.86|1928.56|1929.32|1928.97|1927.97|1927.61|672
1649144700000|2022-04-05 07:45:00|1928.87|1928.57|1928.95|1928.45|1929.25|1928.83|1928.63|1928.33|726
1649145000000|2022-04-05 07:50:00|1928.84|1928.54|1928.5|1928|1929.16|1928.78|1927.48|1927.13|733
1649145300000|2022-04-05 07:55:00|1928.57|1928.07|1927.91|1927.41|1928.63|1928.24|1926.69|1926.29|775
1649145600000|2022-04-05 08:00:00|1927.92|1927.42|1926.98|1926.68|1928.21|1927.82|1925.93|1925.6|809
1649145900000|2022-04-05 08:05:00|1927.07|1926.57|1926.7|1926.4|1927.07|1926.74|1925.7|1925.29|719
1649146200000|2022-04-05 08:10:00|1926.69|1926.39|1927.58|1927.28|1927.77|1927.47|1926.59|1926.19|586
1649146500000|2022-04-05 08:15:00|1927.6|1927.3|1928.62|1928.12|1928.87|1928.47|1927.47|1927.06|741
1649146800000|2022-04-05 08:20:00|1928.58|1928.08|1929.49|1928.99|1929.92|1929.47|1928.33|1927.93|693
1649147100000|2022-04-05 08:25:00|1929.47|1928.97|1928.55|1928.05|1929.47|1929.07|1928.33|1927.88|713
1649147400000|2022-04-05 08:30:00|1928.26|1927.96|1927.99|1927.69|1928.91|1928.5|1927.84|1927.44|746
1649147700000|2022-04-05 08:35:00|1928|1927.7|1927.44|1927.14|1928.32|1927.93|1927.44|1927.11|581
1649148000000|2022-04-05 08:40:00|1927.58|1927.08|1929.03|1928.53|1929.19|1928.82|1926.49|1926.19|864
1649148300000|2022-04-05 08:45:00|1929.02|1928.52|1930.5|1930.2|1931.02|1930.63|1929.01|1928.51|772
1649148600000|2022-04-05 08:50:00|1930.54|1930.24|1930.63|1930.33|1931|1930.69|1930.13|1929.83|753
1649148900000|2022-04-05 08:55:00|1930.64|1930.34|1931.97|1931.67|1932.31|1931.9|1930.59|1930.2|735
1649149200000|2022-04-05 09:00:00|1931.89|1931.59|1932.01|1931.71|1932.7|1932.32|1931.57|1931.18|706
1649149500000|2022-04-05 09:05:00|1931.99|1931.69|1930.88|1930.58|1932.36|1932.06|1929.65|1929.35|1078
1649149800000|2022-04-05 09:10:00|1930.87|1930.57|1930.35|1929.85|1931.64|1931.24|1930.05|1929.55|984
1649150100000|2022-04-05 09:15:00|1930.34|1929.84|1929.51|1929.01|1930.57|1930.07|1928.96|1928.46|945
1649150400000|2022-04-05 09:20:00|1929.48|1928.98|1928.96|1928.46|1929.48|1928.98|1928.17|1927.67|617
1649150700000|2022-04-05 09:25:00|1928.97|1928.47|1929.74|1929.24|1930.12|1929.74|1928.53|1928.1|597
1649151000000|2022-04-05 09:30:00|1929.66|1929.36|1930.03|1929.53|1930.58|1930.08|1929.11|1928.81|588
1649151300000|2022-04-05 09:35:00|1930.06|1929.56|1929.88|1929.58|1930.86|1930.56|1929.51|1929.12|657
1649151600000|2022-04-05 09:40:00|1929.98|1929.48|1930.46|1929.96|1931.08|1930.6|1929.86|1929.36|676
1649151900000|2022-04-05 09:45:00|1930.47|1929.97|1930.81|1930.31|1931.2|1930.78|1929.32|1928.93|583
1649152200000|2022-04-05 09:50:00|1930.88|1930.38|1930.3|1929.8|1931.73|1931.33|1929.63|1929.16|866
1649152500000|2022-04-05 09:55:00|1930.18|1929.88|1929.98|1929.48|1930.45|1930.02|1929.51|1929.09|527
1649152800000|2022-04-05 10:00:00|1929.97|1929.47|1930.13|1929.83|1930.48|1930.09|1929.62|1929.23|615
1649153100000|2022-04-05 10:05:00|1930.14|1929.84|1930.33|1930.03|1931.01|1930.51|1929.51|1929.06|640
1649153400000|2022-04-05 10:10:00|1930.31|1930.01|1929.35|1928.85|1930.71|1930.27|1929.3|1928.84|856
1649153700000|2022-04-05 10:15:00|1929.31|1928.81|1928.87|1928.37|1929.39|1929.09|1928.4|1928.04|474
1649154000000|2022-04-05 10:20:00|1928.85|1928.35|1928.17|1927.67|1929.06|1928.69|1927.74|1927.24|651
1649154300000|2022-04-05 10:25:00|1928.16|1927.66|1928.06|1927.56|1929.04|1928.62|1927.59|1927.09|647
1649154600000|2022-04-05 10:30:00|1927.93|1927.43|1926.89|1926.59|1928.34|1927.84|1926.62|1926.12|821
1649154900000|2022-04-05 10:35:00|1926.91|1926.61|1928.03|1927.53|1928.24|1927.75|1926.23|1925.73|897
1649155200000|2022-04-05 10:40:00|1928.02|1927.52|1927.96|1927.46|1928.47|1928.14|1927.58|1927.2|682
1649155500000|2022-04-05 10:45:00|1927.97|1927.47|1928.26|1927.76|1928.88|1928.48|1927.87|1927.43|697
1649155800000|2022-04-05 10:50:00|1928.24|1927.74|1928.87|1928.37|1929.09|1928.77|1927.84|1927.43|667
1649156100000|2022-04-05 10:55:00|1928.89|1928.39|1929.12|1928.62|1929.6|1929.21|1928.72|1928.36|729
1649156400000|2022-04-05 11:00:00|1929.13|1928.63|1929.39|1929.09|1929.93|1929.55|1928.14|1927.82|894
1649156700000|2022-04-05 11:05:00|1929.45|1928.95|1929.5|1929|1929.68|1929.26|1928.81|1928.41|613
1649157000000|2022-04-05 11:10:00|1929.35|1929.05|1929.45|1928.95|1929.98|1929.63|1928.72|1928.33|754
1649157300000|2022-04-05 11:15:00|1929.43|1928.93|1929.62|1929.32|1929.99|1929.63|1929.23|1928.9|585
1649157600000|2022-04-05 11:20:00|1929.63|1929.33|1929.37|1929.07|1929.79|1929.42|1928.94|1928.62|562
1649157900000|2022-04-05 11:25:00|1929.36|1929.06|1929|1928.7|1929.63|1929.27|1928.52|1928.14|616
1649158200000|2022-04-05 11:30:00|1929.04|1928.74|1928.13|1927.83|1929.1|1928.75|1928.08|1927.71|707
1649158500000|2022-04-05 11:35:00|1928.12|1927.82|1927.59|1927.09|1928.35|1928.02|1927.03|1926.62|789
1649158800000|2022-04-05 11:40:00|1927.53|1927.03|1927.77|1927.27|1928.63|1928.23|1927.41|1927.01|635
1649159100000|2022-04-05 11:45:00|1927.76|1927.26|1927.66|1927.16|1928.28|1927.87|1927.03|1926.63|739
1649159400000|2022-04-05 11:50:00|1927.69|1927.19|1927.54|1927.04|1927.98|1927.56|1927.24|1926.86|721
1649159700000|2022-04-05 11:55:00|1927.58|1927.08|1928.13|1927.63|1928.26|1927.87|1927.35|1926.96|779
1649160000000|2022-04-05 12:00:00|1928.12|1927.62|1926.39|1925.89|1928.45|1928.05|1925.45|1925.06|966
1649160300000|2022-04-05 12:05:00|1926.37|1925.87|1925.1|1924.8|1926.8|1926.35|1924.38|1924.08|1034
1649160600000|2022-04-05 12:10:00|1925.11|1924.81|1926.52|1926.02|1926.72|1926.22|1925.03|1924.73|1093
1649160900000|2022-04-05 12:15:00|1926.51|1926.01|1925.6|1925.1|1927.06|1926.56|1925.53|1925.1|879
1649161200000|2022-04-05 12:20:00|1925.61|1925.11|1930.5|1930|1930.72|1930.22|1925.26|1924.82|1031
1649161500000|2022-04-05 12:25:00|1930.59|1930.09|1929.73|1929.23|1931.13|1930.63|1928.84|1928.38|1208
1649161800000|2022-04-05 12:30:00|1929.72|1929.22|1931.84|1931.34|1932.26|1931.96|1929.54|1929.1|1062
1649162100000|2022-04-05 12:35:00|1931.8|1931.3|1931.71|1931.21|1932.31|1931.89|1930.83|1930.33|1028
1649162400000|2022-04-05 12:40:00|1931.72|1931.22|1933.08|1932.78|1933.3|1932.93|1931.27|1930.77|1162
1649162700000|2022-04-05 12:45:00|1933.05|1932.75|1934.14|1933.64|1935.21|1934.85|1932.95|1932.45|1325
1649163000000|2022-04-05 12:50:00|1934.12|1933.62|1935.05|1934.55|1935.33|1934.95|1933.55|1933.25|1248
1649163300000|2022-04-05 12:55:00|1934.78|1934.48|1935.55|1935.05|1935.65|1935.18|1934.18|1933.88|1138
1649163600000|2022-04-05 13:00:00|1935.54|1935.04|1934.84|1934.54|1936.05|1935.65|1933.47|1933.05|1263
1649163900000|2022-04-05 13:05:00|1934.83|1934.53|1935.12|1934.82|1937.04|1936.66|1934.67|1934.36|1268
1649164200000|2022-04-05 13:10:00|1934.99|1934.69|1935.04|1934.74|1935.3|1934.94|1932.57|1932.15|1105
1649164500000|2022-04-05 13:15:00|1935.03|1934.73|1935.46|1935.16|1935.48|1935.18|1933.97|1933.47|913
1649164800000|2022-04-05 13:20:00|1935.43|1935.13|1937.33|1937.03|1937.79|1937.49|1935.34|1935|1193
1649165100000|2022-04-05 13:25:00|1937.34|1937.04|1938.59|1938.09|1939.54|1939.04|1936.36|1936.06|1442
1649165400000|2022-04-05 13:30:00|1938.54|1938.04|1941.7|1941.2|1942.94|1942.44|1938.36|1937.86|1828
1649165700000|2022-04-05 13:35:00|1941.68|1941.18|1942.19|1941.69|1942.81|1942.41|1940.13|1939.83|1630
1649166000000|2022-04-05 13:40:00|1942.18|1941.68|1943.75|1943.45|1943.84|1943.52|1941.34|1940.91|1378
1649166300000|2022-04-05 13:45:00|1943.85|1943.35|1942.25|1941.95|1943.87|1943.37|1940.48|1940.04|1468
1649166600000|2022-04-05 13:50:00|1942.22|1941.92|1941.69|1941.19|1942.48|1942.09|1940.39|1940.03|1234
1649166900000|2022-04-05 13:55:00|1941.67|1941.17|1942.62|1942.12|1943.08|1942.58|1941.47|1940.97|1211
1649167200000|2022-04-05 14:00:00|1942.63|1942.13|1941.89|1941.59|1944.83|1944.49|1941.65|1941.3|1539
1649167500000|2022-04-05 14:05:00|1941.85|1941.55|1939.81|1939.51|1942.75|1942.45|1938.23|1937.89|1625
1649167800000|2022-04-05 14:10:00|1939.8|1939.5|1934.87|1934.57|1939.88|1939.5|1934.3|1933.94|1752
1649168100000|2022-04-05 14:15:00|1934.86|1934.56|1934.31|1933.81|1935.65|1935.15|1931.6|1931.1|1667
1649168400000|2022-04-05 14:20:00|1934.35|1933.85|1932.9|1932.4|1935.1|1934.6|1929.63|1929.13|1741
1649168700000|2022-04-05 14:25:00|1932.84|1932.34|1934.03|1933.53|1934.28|1933.78|1931.99|1931.62|1510
1649169000000|2022-04-05 14:30:00|1934.02|1933.52|1931.23|1930.93|1934.28|1933.93|1931.23|1930.78|1425
1649169300000|2022-04-05 14:35:00|1931.21|1930.91|1931.99|1931.49|1933.39|1933.01|1930.37|1929.98|1328
1649169600000|2022-04-05 14:40:00|1931.98|1931.48|1928.59|1928.29|1932.64|1932.23|1928.19|1927.83|1426
1649169900000|2022-04-05 14:45:00|1928.57|1928.27|1928.71|1928.21|1929.2|1928.8|1927.39|1926.89|1469
1649170200000|2022-04-05 14:50:00|1928.73|1928.23|1931.51|1931.01|1932.36|1931.98|1928.21|1927.8|1354
1649170500000|2022-04-05 14:55:00|1931.5|1931|1931.05|1930.55|1932.76|1932.39|1930.75|1930.3|1199
1649170800000|2022-04-05 15:00:00|1930.9|1930.4|1932.2|1931.7|1932.22|1931.73|1929.65|1929.24|1156
1649171100000|2022-04-05 15:05:00|1932.17|1931.67|1931.81|1931.31|1933.08|1932.74|1931.28|1930.85|1103
1649171400000|2022-04-05 15:10:00|1931.8|1931.3|1930.92|1930.62|1932.28|1931.78|1929.8|1929.41|1272
1649171700000|2022-04-05 15:15:00|1930.9|1930.6|1933.09|1932.59|1933.14|1932.74|1930.64|1930.14|1291
1649172000000|2022-04-05 15:20:00|1933.19|1932.69|1930.75|1930.25|1933.21|1932.85|1930.72|1930.22|1194
1649172300000|2022-04-05 15:25:00|1930.72|1930.22|1927.8|1927.3|1930.85|1930.35|1925.47|1925.12|1478
1649172600000|2022-04-05 15:30:00|1927.7|1927.2|1926.92|1926.42|1928.61|1928.31|1926.2|1925.84|1400
1649172900000|2022-04-05 15:35:00|1926.91|1926.41|1926.54|1926.24|1927.88|1927.56|1926.03|1925.62|1198
1649173200000|2022-04-05 15:40:00|1926.59|1926.29|1925.96|1925.66|1926.75|1926.32|1925.69|1925.27|1128
1649173500000|2022-04-05 15:45:00|1926.07|1925.57|1927.28|1926.78|1927.42|1926.95|1925.61|1925.22|1195
1649173800000|2022-04-05 15:50:00|1927.23|1926.93|1926.54|1926.04|1927.6|1927.1|1926.06|1925.73|1039
1649174100000|2022-04-05 15:55:00|1926.55|1926.05|1921.15|1920.85|1927.66|1927.21|1919.41|1919.11|1184
1649174400000|2022-04-05 16:00:00|1921.16|1920.86|1918.8|1918.3|1922.96|1922.46|1918.1|1917.8|1717
1649174700000|2022-04-05 16:05:00|1918.69|1918.19|1923.03|1922.53|1923.09|1922.59|1918.44|1918.05|1446
1649175000000|2022-04-05 16:10:00|1922.88|1922.58|1923.21|1922.71|1924.19|1923.89|1922.12|1921.62|1277
1649175300000|2022-04-05 16:15:00|1923.23|1922.73|1925.25|1924.95|1925.44|1925.07|1923.16|1922.73|1007
1649175600000|2022-04-05 16:20:00|1925.35|1924.85|1924.15|1923.65|1925.78|1925.44|1923.79|1923.43|973
1649175900000|2022-04-05 16:25:00|1924.04|1923.74|1923.11|1922.61|1924.2|1923.87|1922.96|1922.46|919
1649176200000|2022-04-05 16:30:00|1923.04|1922.54|1922.26|1921.76|1923.82|1923.43|1921.7|1921.35|860
1649176500000|2022-04-05 16:35:00|1922.25|1921.75|1923.4|1922.9|1924.07|1923.62|1922.13|1921.63|862
1649176800000|2022-04-05 16:40:00|1923.41|1922.91|1923.18|1922.68|1924|1923.6|1922.96|1922.48|761
1649177100000|2022-04-05 16:45:00|1923.19|1922.69|1923.97|1923.47|1924.21|1923.84|1922.3|1921.89|763
1649177400000|2022-04-05 16:50:00|1923.98|1923.48|1924.76|1924.26|1924.86|1924.39|1923.18|1922.68|817
1649177700000|2022-04-05 16:55:00|1924.74|1924.24|1923.82|1923.32|1924.89|1924.49|1923.45|1923.07|776
1649178000000|2022-04-05 17:00:00|1923.83|1923.33|1923.91|1923.41|1924.41|1924.02|1923.21|1922.82|833
1649178300000|2022-04-05 17:05:00|1923.9|1923.4|1924.75|1924.25|1924.99|1924.58|1923.37|1922.99|884
1649178600000|2022-04-05 17:10:00|1924.74|1924.24|1925.31|1924.81|1925.65|1925.23|1924.43|1923.95|752
1649178900000|2022-04-05 17:15:00|1925.22|1924.72|1924.93|1924.63|1925.25|1924.84|1924.26|1923.84|776
1649179200000|2022-04-05 17:20:00|1924.96|1924.66|1925.27|1924.97|1925.27|1924.97|1924.07|1923.72|772
1649179500000|2022-04-05 17:25:00|1925.23|1924.93|1924.82|1924.52|1925.94|1925.55|1923.98|1923.59|920
1649179800000|2022-04-05 17:30:00|1924.81|1924.51|1924.27|1923.77|1925.07|1924.67|1923.28|1922.87|759
1649180100000|2022-04-05 17:35:00|1924.29|1923.79|1924.24|1923.74|1924.66|1924.22|1923.78|1923.38|502
1649180400000|2022-04-05 17:40:00|1924.21|1923.71|1923.72|1923.42|1924.37|1923.98|1923.26|1922.83|638
1649180700000|2022-04-05 17:45:00|1923.8|1923.3|1922.72|1922.22|1923.97|1923.55|1922.08|1921.66|621
1649181000000|2022-04-05 17:50:00|1922.73|1922.23|1921.83|1921.33|1922.74|1922.32|1921.41|1921.01|593
1649181300000|2022-04-05 17:55:00|1921.85|1921.35|1922.43|1921.93|1922.55|1922.15|1921.63|1921.28|661
1649181600000|2022-04-05 18:00:00|1922.44|1921.94|1922.83|1922.33|1923.27|1922.77|1922.15|1921.72|636
1649181900000|2022-04-05 18:05:00|1922.82|1922.32|1922.76|1922.26|1922.84|1922.39|1921.96|1921.54|699
1649182200000|2022-04-05 18:10:00|1922.72|1922.22|1921.92|1921.42|1922.73|1922.34|1921.83|1921.42|647
1649182500000|2022-04-05 18:15:00|1921.94|1921.44|1921.35|1921.05|1922.23|1921.75|1921.12|1920.62|755
1649182800000|2022-04-05 18:20:00|1921.34|1921.04|1921.83|1921.53|1922.11|1921.72|1920.6|1920.2|721
1649183100000|2022-04-05 18:25:00|1921.93|1921.43|1921.8|1921.3|1922.25|1921.86|1921.17|1920.71|755
1649183400000|2022-04-05 18:30:00|1921.77|1921.27|1923.76|1923.26|1923.81|1923.51|1921.61|1921.18|868
1649183700000|2022-04-05 18:35:00|1923.72|1923.42|1924.69|1924.39|1924.7|1924.4|1923.11|1922.73|803
1649184000000|2022-04-05 18:40:00|1924.68|1924.38|1922.91|1922.41|1924.76|1924.46|1922.4|1922.03|745
1649184300000|2022-04-05 18:45:00|1922.95|1922.45|1923.09|1922.59|1923.92|1923.5|1922.41|1922.01|730
1649184600000|2022-04-05 18:50:00|1923.07|1922.57|1923.87|1923.37|1924.25|1923.79|1923.06|1922.56|730
1649184900000|2022-04-05 18:55:00|1923.88|1923.38|1924.02|1923.72|1924.66|1924.26|1923.79|1923.37|848
1649185200000|2022-04-05 19:00:00|1924.04|1923.74|1923.59|1923.09|1924.5|1924.11|1923.25|1922.85|807
1649185500000|2022-04-05 19:05:00|1923.58|1923.08|1923.64|1923.14|1923.71|1923.32|1922.57|1922.16|645
1649185800000|2022-04-05 19:10:00|1923.65|1923.15|1923.21|1922.71|1924.01|1923.59|1922.86|1922.46|703
1649186100000|2022-04-05 19:15:00|1923.19|1922.69|1923.2|1922.7|1923.73|1923.33|1922.61|1922.28|509
1649186400000|2022-04-05 19:20:00|1923.19|1922.69|1923.89|1923.39|1923.89|1923.51|1922.42|1922.01|633
1649186700000|2022-04-05 19:25:00|1923.87|1923.57|1923.61|1923.11|1924.2|1923.83|1923.32|1922.9|719
1649187000000|2022-04-05 19:30:00|1923.62|1923.12|1924.48|1923.98|1924.48|1924.08|1923.62|1923.12|544
1649187300000|2022-04-05 19:35:00|1924.38|1924.08|1924.9|1924.4|1924.97|1924.59|1923.65|1923.25|661
1649187600000|2022-04-05 19:40:00|1924.91|1924.41|1924.25|1923.95|1924.99|1924.62|1924.05|1923.65|692
1649187900000|2022-04-05 19:45:00|1924.22|1923.92|1922.5|1922|1924.45|1924.15|1922.43|1921.93|935
1649188200000|2022-04-05 19:50:00|1922.51|1922.01|1922.9|1922.4|1923.48|1923.18|1922.05|1921.67|978
1649188500000|2022-04-05 19:55:00|1922.86|1922.36|1920.79|1920.29|1923|1922.57|1919.65|1919.35|1222
1649188800000|2022-04-05 20:00:00|1920.72|1920.22|1921.09|1920.59|1921.75|1921.25|1920.38|1919.88|711
1649189100000|2022-04-05 20:05:00|1921.1|1920.6|1920.77|1920.27|1921.12|1920.62|1920.37|1919.87|371
1649189400000|2022-04-05 20:10:00|1920.75|1920.25|1921.44|1920.94|1921.66|1921.16|1920.29|1919.91|393
1649189700000|2022-04-05 20:15:00|1921.47|1920.97|1922.81|1922.31|1923.1|1922.66|1921.46|1920.97|437
1649190000000|2022-04-05 20:20:00|1922.87|1922.37|1922.91|1922.41|1923.17|1922.77|1922.56|1922.11|344
1649190300000|2022-04-05 20:25:00|1922.9|1922.4|1923.43|1922.93|1923.49|1923.01|1922.78|1922.31|290
1649190600000|2022-04-05 20:30:00|1923.41|1922.91|1923.3|1922.8|1923.59|1923.09|1923.21|1922.71|221
1649190900000|2022-04-05 20:35:00|1923.31|1922.81|1922.69|1922.19|1923.33|1922.83|1922.26|1921.8|302
1649191200000|2022-04-05 20:40:00|1922.7|1922.2|1922.53|1922.03|1922.79|1922.29|1922.3|1921.8|239
1649191500000|2022-04-05 20:45:00|1922.86|1922.36|1922.85|1922.35|1923.36|1922.86|1922.4|1921.9|313
1649191800000|2022-04-05 20:50:00|1922.86|1922.36|1923.88|1923.38|1924.07|1923.57|1922.86|1922.36|294
1649192100000|2022-04-05 20:55:00|1923.87|1923.37|1924.03|1923.53|1924.2|1923.7|1923.26|1922.76|343
1649196000000|2022-04-05 22:00:00|1924.04|1923.54|1923.7|1923.2|1924.4|1923.9|1923.31|1922.81|238
1649196300000|2022-04-05 22:05:00|1923.61|1923.11|1923.9|1923.4|1924.43|1923.93|1923.42|1922.92|303
1649196600000|2022-04-05 22:10:00|1923.91|1923.41|1923.27|1922.77|1923.96|1923.46|1922.94|1922.44|206
1649196900000|2022-04-05 22:15:00|1923.31|1922.81|1923.05|1922.55|1923.35|1922.85|1922.57|1922.07|230
1649197200000|2022-04-05 22:20:00|1923.04|1922.54|1922.69|1922.19|1923.09|1922.59|1922.27|1921.77|188
1649197500000|2022-04-05 22:25:00|1922.71|1922.21|1922.54|1922.04|1922.88|1922.38|1922.39|1921.89|231
1649197800000|2022-04-05 22:30:00|1922.52|1922.02|1922.63|1922.13|1922.75|1922.25|1922.38|1921.88|318
1649198100000|2022-04-05 22:35:00|1922.65|1922.15|1922.97|1922.47|1923.03|1922.53|1922.36|1921.86|373
1649198400000|2022-04-05 22:40:00|1922.98|1922.48|1922.77|1922.27|1923.07|1922.57|1922.36|1921.86|345
1649198700000|2022-04-05 22:45:00|1922.75|1922.25|1923.21|1922.71|1923.27|1922.77|1922.59|1922.09|277
1649199000000|2022-04-05 22:50:00|1923.2|1922.7|1923.11|1922.61|1923.23|1922.73|1922.43|1921.93|282
1649199300000|2022-04-05 22:55:00|1923.09|1922.59|1923.05|1922.75|1923.39|1922.89|1923.04|1922.54|272
1649199600000|2022-04-05 23:00:00|1923.09|1922.79|1922.94|1922.44|1923.27|1922.87|1922.84|1922.41|267
1649199900000|2022-04-05 23:05:00|1922.95|1922.45|1922.71|1922.21|1923.18|1922.68|1922.54|1922.12|303
1649200200000|2022-04-05 23:10:00|1922.78|1922.28|1922.54|1922.04|1922.96|1922.46|1922.11|1921.68|294
1649200500000|2022-04-05 23:15:00|1922.52|1922.02|1922.39|1921.89|1922.82|1922.32|1921.95|1921.45|395
1649200800000|2022-04-05 23:20:00|1922.43|1921.93|1922.03|1921.73|1922.55|1922.05|1921.88|1921.38|327
1649201100000|2022-04-05 23:25:00|1922.13|1921.63|1922.2|1921.7|1923.26|1922.76|1921.42|1920.92|549
1649201400000|2022-04-05 23:30:00|1922.21|1921.71|1922.19|1921.69|1922.68|1922.27|1922.08|1921.58|281
1649201700000|2022-04-05 23:35:00|1922.2|1921.7|1921.56|1921.06|1922.2|1921.7|1921.55|1921.05|293
1649202000000|2022-04-05 23:40:00|1921.64|1921.14|1921.31|1920.81|1921.9|1921.4|1921.24|1920.74|305
1649202300000|2022-04-05 23:45:00|1921.35|1920.85|1921.3|1920.8|1921.72|1921.22|1921.28|1920.78|292
1649202600000|2022-04-05 23:50:00|1921.34|1920.84|1920.79|1920.29|1921.52|1921.02|1920.67|1920.17|468
1649202900000|2022-04-05 23:55:00|1920.76|1920.26|1920.96|1920.46|1921.32|1920.82|1920.6|1920.1|388
1649203200000|2022-04-06 00:00:00|1920.95|1920.45|1920.69|1920.19|1921.4|1921.01|1920.37|1919.87|786
1649203500000|2022-04-06 00:05:00|1920.57|1920.07|1919.87|1919.37|1920.8|1920.3|1919.68|1919.18|632
1649203800000|2022-04-06 00:10:00|1919.85|1919.35|1921.02|1920.52|1921.07|1920.59|1919.85|1919.35|705
1649204100000|2022-04-06 00:15:00|1921.01|1920.51|1921.37|1920.87|1921.53|1921.03|1920.67|1920.17|529
1649204400000|2022-04-06 00:20:00|1921.34|1920.84|1921.19|1920.69|1921.48|1920.98|1920.7|1920.24|398
1649204700000|2022-04-06 00:25:00|1921.24|1920.74|1920.64|1920.14|1921.24|1920.74|1920.2|1919.7|486
1649205000000|2022-04-06 00:30:00|1920.66|1920.16|1920.73|1920.23|1920.98|1920.48|1919.85|1919.35|714
1649205300000|2022-04-06 00:35:00|1920.84|1920.34|1921.26|1920.76|1921.85|1921.35|1920.56|1920.06|548
1649205600000|2022-04-06 00:40:00|1921.29|1920.79|1920.76|1920.26|1921.73|1921.23|1920.31|1919.82|693
1649205900000|2022-04-06 00:45:00|1920.75|1920.25|1919.58|1919.08|1920.86|1920.36|1919.17|1918.67|657
1649206200000|2022-04-06 00:50:00|1919.61|1919.11|1919.59|1919.09|1920.07|1919.57|1919.06|1918.56|755
1649206500000|2022-04-06 00:55:00|1919.57|1919.07|1920.04|1919.54|1920.17|1919.67|1917.93|1917.57|828
1649206800000|2022-04-06 01:00:00|1920.01|1919.51|1917.82|1917.32|1920.37|1919.87|1917.31|1916.81|1368
1649207100000|2022-04-06 01:05:00|1917.83|1917.33|1920.34|1919.84|1920.63|1920.33|1916.83|1916.46|1044
1649207400000|2022-04-06 01:10:00|1920.32|1919.82|1921.89|1921.39|1922.74|1922.44|1919.82|1919.32|1210
1649207700000|2022-04-06 01:15:00|1921.86|1921.36|1921.71|1921.21|1921.86|1921.42|1920.45|1919.95|871
1649208000000|2022-04-06 01:20:00|1921.7|1921.2|1923.26|1922.76|1923.61|1923.11|1921.7|1921.2|819
1649208300000|2022-04-06 01:25:00|1923.27|1922.77|1924.26|1923.76|1924.96|1924.55|1923.24|1922.74|830
1649208600000|2022-04-06 01:30:00|1924.31|1923.81|1924.05|1923.55|1925.25|1924.75|1923.87|1923.37|856
1649208900000|2022-04-06 01:35:00|1924.04|1923.54|1923.42|1922.92|1924.36|1923.86|1923.09|1922.59|683
1649209200000|2022-04-06 01:40:00|1923.35|1922.85|1922.51|1922.01|1923.55|1923.05|1922.35|1921.85|670
1649209500000|2022-04-06 01:45:00|1922.47|1921.97|1922.79|1922.29|1923.38|1922.88|1922.37|1921.87|771
1649209800000|2022-04-06 01:50:00|1922.77|1922.27|1922.05|1921.55|1922.89|1922.39|1921.42|1921|674
1649210100000|2022-04-06 01:55:00|1922.03|1921.53|1922.53|1922.03|1922.91|1922.41|1922.02|1921.52|701
1649210400000|2022-04-06 02:00:00|1922.54|1922.04|1922.15|1921.65|1923.1|1922.6|1921.67|1921.17|829
1649210700000|2022-04-06 02:05:00|1922.17|1921.67|1921.93|1921.43|1922.29|1921.79|1921.61|1921.2|752
1649211000000|2022-04-06 02:10:00|1921.92|1921.42|1923.6|1923.1|1923.66|1923.26|1921.88|1921.38|730
1649211300000|2022-04-06 02:15:00|1923.62|1923.12|1923.82|1923.32|1923.87|1923.37|1923.26|1922.76|444
1649211600000|2022-04-06 02:20:00|1923.81|1923.31|1924.26|1923.76|1924.47|1923.97|1923.4|1922.9|472
1649211900000|2022-04-06 02:25:00|1924.27|1923.77|1923.47|1922.97|1924.44|1924.05|1923.25|1922.87|574
1649212200000|2022-04-06 02:30:00|1923.54|1923.04|1923.36|1922.86|1923.82|1923.47|1923.32|1922.82|660
1649212500000|2022-04-06 02:35:00|1923.42|1922.92|1924.56|1924.06|1924.75|1924.25|1923.29|1922.79|547
1649212800000|2022-04-06 02:40:00|1924.57|1924.07|1925.01|1924.51|1925.69|1925.19|1924.28|1923.78|811
1649213100000|2022-04-06 02:45:00|1925.02|1924.52|1923.83|1923.33|1925.12|1924.71|1923.51|1923.01|921
1649213400000|2022-04-06 02:50:00|1923.82|1923.32|1923.04|1922.54|1923.92|1923.42|1922.72|1922.28|808
1649213700000|2022-04-06 02:55:00|1922.98|1922.48|1923.48|1922.98|1923.57|1923.07|1922.12|1921.62|815
1649214000000|2022-04-06 03:00:00|1923.47|1922.97|1923.9|1923.4|1924.08|1923.58|1923.16|1922.77|756
1649214300000|2022-04-06 03:05:00|1923.93|1923.43|1923.87|1923.37|1923.99|1923.49|1923.48|1923.05|520
1649214600000|2022-04-06 03:10:00|1923.88|1923.38|1923.27|1922.77|1924.05|1923.67|1922.9|1922.5|772
1649214900000|2022-04-06 03:15:00|1923.25|1922.75|1923.22|1922.72|1923.74|1923.26|1922.62|1922.23|497
1649215200000|2022-04-06 03:20:00|1923.21|1922.71|1923.06|1922.56|1923.29|1922.85|1922.8|1922.3|524
1649215500000|2022-04-06 03:25:00|1923.05|1922.55|1923.28|1922.78|1923.49|1922.99|1922.79|1922.29|525
1649215800000|2022-04-06 03:30:00|1923.3|1922.8|1923.74|1923.24|1923.82|1923.38|1923.03|1922.53|447
1649216100000|2022-04-06 03:35:00|1923.73|1923.23|1924.4|1923.9|1924.42|1923.92|1923.46|1922.96|453
1649216400000|2022-04-06 03:40:00|1924.39|1923.89|1924.02|1923.52|1924.62|1924.12|1923.89|1923.5|365
1649216700000|2022-04-06 03:45:00|1924.01|1923.51|1923.95|1923.45|1924.13|1923.72|1923.71|1923.32|293
1649217000000|2022-04-06 03:50:00|1923.94|1923.44|1924.47|1923.97|1924.75|1924.25|1923.82|1923.39|469
1649217300000|2022-04-06 03:55:00|1924.44|1923.94|1924.23|1923.73|1925|1924.5|1924.12|1923.62|421
1649217600000|2022-04-06 04:00:00|1924.25|1923.75|1923.64|1923.14|1924.54|1924.04|1923.5|1923.14|361
1649217900000|2022-04-06 04:05:00|1923.65|1923.15|1922.98|1922.48|1924.21|1923.71|1922.97|1922.47|473
1649218200000|2022-04-06 04:10:00|1922.97|1922.47|1922.78|1922.28|1923.1|1922.6|1922.41|1922.01|455
1649218500000|2022-04-06 04:15:00|1922.82|1922.32|1922.66|1922.16|1923|1922.5|1922.28|1921.93|553
1649218800000|2022-04-06 04:20:00|1922.65|1922.15|1922.01|1921.51|1922.69|1922.27|1921.99|1921.49|401
1649219100000|2022-04-06 04:25:00|1922|1921.5|1922.4|1921.9|1922.47|1921.97|1921.61|1921.11|618
1649219400000|2022-04-06 04:30:00|1922.42|1921.92|1921.47|1920.97|1922.42|1921.92|1920.78|1920.28|604
1649219700000|2022-04-06 04:35:00|1921.48|1920.98|1921.24|1920.74|1921.57|1921.15|1921.07|1920.69|332
1649220000000|2022-04-06 04:40:00|1921.26|1920.76|1921.05|1920.55|1921.63|1921.13|1920.81|1920.31|521
1649220300000|2022-04-06 04:45:00|1921.07|1920.57|1922.14|1921.64|1922.15|1921.65|1920.86|1920.42|534
1649220600000|2022-04-06 04:50:00|1922.17|1921.67|1921.44|1920.94|1922.23|1921.73|1921.07|1920.57|340
1649220900000|2022-04-06 04:55:00|1921.4|1920.9|1922.01|1921.51|1922.05|1921.55|1921.26|1920.76|374
1649221200000|2022-04-06 05:00:00|1922|1921.5|1921.67|1921.17|1922.06|1921.56|1921.24|1920.74|402
1649221500000|2022-04-06 05:05:00|1921.69|1921.19|1922.12|1921.62|1922.58|1922.17|1921.69|1921.19|480
1649221800000|2022-04-06 05:10:00|1922.1|1921.6|1921.74|1921.24|1922.24|1921.74|1921.71|1921.21|429
1649222100000|2022-04-06 05:15:00|1921.75|1921.25|1922.21|1921.71|1922.43|1921.93|1921.73|1921.23|447
1649222400000|2022-04-06 05:20:00|1922.18|1921.68|1922.6|1922.1|1922.97|1922.47|1922.12|1921.62|406
1649222700000|2022-04-06 05:25:00|1922.58|1922.08|1922.53|1922.03|1922.84|1922.34|1921.66|1921.16|429
1649223000000|2022-04-06 05:30:00|1922.56|1922.06|1924.03|1923.53|1924.48|1923.98|1922.29|1921.79|847
1649223300000|2022-04-06 05:35:00|1924.04|1923.54|1924.53|1924.03|1924.58|1924.08|1923.51|1923.01|847
1649223600000|2022-04-06 05:40:00|1924.51|1924.01|1923.54|1923.24|1924.71|1924.22|1923.54|1923.24|691
1649223900000|2022-04-06 05:45:00|1923.64|1923.14|1923.87|1923.37|1924.02|1923.52|1923.37|1922.87|544
1649224200000|2022-04-06 05:50:00|1923.8|1923.3|1922.7|1922.2|1923.83|1923.33|1922.52|1922.09|659
1649224500000|2022-04-06 05:55:00|1922.68|1922.18|1921.32|1920.82|1922.84|1922.34|1921.2|1920.7|742
1649224800000|2022-04-06 06:00:00|1921.28|1920.78|1919.86|1919.36|1921.54|1921.04|1919.76|1919.26|950
1649225100000|2022-04-06 06:05:00|1919.83|1919.33|1919.34|1918.84|1920.23|1919.79|1919.13|1918.7|866
1649225400000|2022-04-06 06:10:00|1919.42|1918.92|1919.6|1919.1|1920.13|1919.75|1918.68|1918.34|928
1649225700000|2022-04-06 06:15:00|1919.61|1919.11|1919.94|1919.44|1920.22|1919.73|1919.25|1918.91|841
1649226000000|2022-04-06 06:20:00|1919.95|1919.45|1919.85|1919.35|1920.03|1919.53|1919.15|1918.65|688
1649226300000|2022-04-06 06:25:00|1919.83|1919.33|1919.35|1918.85|1919.88|1919.38|1918.98|1918.48|760
1649226600000|2022-04-06 06:30:00|1919.34|1918.84|1919.45|1918.95|1919.61|1919.15|1918.9|1918.52|729
1649226900000|2022-04-06 06:35:00|1919.39|1918.89|1919.95|1919.65|1920.04|1919.68|1918.52|1918.02|819
1649227200000|2022-04-06 06:40:00|1919.92|1919.62|1921.18|1920.88|1921.53|1921.08|1919.83|1919.37|1044
1649227500000|2022-04-06 06:45:00|1921.19|1920.89|1920.8|1920.3|1921.46|1921.1|1920.36|1919.86|798
1649227800000|2022-04-06 06:50:00|1920.78|1920.28|1918.83|1918.33|1920.94|1920.46|1917.98|1917.61|918
1649228100000|2022-04-06 06:55:00|1918.84|1918.34|1919.93|1919.43|1919.99|1919.52|1918.3|1917.92|959
1649228400000|2022-04-06 07:00:00|1920.06|1919.56|1918.57|1918.27|1920.36|1919.96|1918.32|1917.94|957
1649228700000|2022-04-06 07:05:00|1918.67|1918.17|1919.25|1918.75|1919.48|1919|1918.15|1917.74|1025
1649229000000|2022-04-06 07:10:00|1919.28|1918.78|1917.09|1916.59|1919.45|1919.02|1915.45|1914.95|1250
1649229300000|2022-04-06 07:15:00|1917.06|1916.56|1919.44|1918.94|1919.45|1918.99|1916.24|1915.84|1191
1649229600000|2022-04-06 07:20:00|1919.43|1918.93|1917.99|1917.49|1919.7|1919.36|1917.83|1917.42|1155
1649229900000|2022-04-06 07:25:00|1917.96|1917.46|1918.44|1917.94|1918.92|1918.52|1917.58|1917.2|964
1649230200000|2022-04-06 07:30:00|1918.45|1917.95|1921.03|1920.53|1921.03|1920.69|1918.21|1917.84|1054
1649230500000|2022-04-06 07:35:00|1921.02|1920.52|1919.54|1919.04|1921.32|1920.97|1919.45|1919.03|1051
1649230800000|2022-04-06 07:40:00|1919.55|1919.05|1921.69|1921.19|1923.39|1923.09|1919.48|1919.05|1009
1649231100000|2022-04-06 07:45:00|1921.7|1921.2|1923.17|1922.67|1923.93|1923.52|1921.68|1921.18|1141
1649231400000|2022-04-06 07:50:00|1923.15|1922.65|1922.71|1922.21|1923.68|1923.3|1922.37|1921.87|819
1649231700000|2022-04-06 07:55:00|1922.72|1922.22|1922.16|1921.66|1923.2|1922.78|1921.94|1921.51|868
1649232000000|2022-04-06 08:00:00|1922.18|1921.88|1923.23|1922.73|1923.61|1923.19|1921.91|1921.51|958
1649232300000|2022-04-06 08:05:00|1923.2|1922.7|1922.75|1922.45|1923.42|1923.07|1922|1921.51|850
1649232600000|2022-04-06 08:10:00|1922.71|1922.41|1923.15|1922.65|1923.33|1922.83|1922.29|1921.88|775
1649232900000|2022-04-06 08:15:00|1923.06|1922.56|1923.08|1922.58|1923.57|1923.18|1922.2|1921.72|871
1649233200000|2022-04-06 08:20:00|1923.02|1922.52|1924.26|1923.96|1924.35|1923.98|1922.41|1921.91|926
1649233500000|2022-04-06 08:25:00|1924.28|1923.98|1924.62|1924.12|1925.2|1924.83|1924.07|1923.66|1105
1649233800000|2022-04-06 08:30:00|1924.64|1924.14|1923.63|1923.13|1924.83|1924.4|1923.13|1922.72|977
1649234100000|2022-04-06 08:35:00|1923.61|1923.11|1923.8|1923.3|1924.29|1923.9|1922.73|1922.36|885
1649234400000|2022-04-06 08:40:00|1923.83|1923.33|1925.38|1925.08|1925.87|1925.57|1923.79|1923.29|1030
1649234700000|2022-04-06 08:45:00|1925.4|1925.1|1925.52|1925.22|1925.84|1925.47|1924.89|1924.49|963
1649235000000|2022-04-06 08:50:00|1925.51|1925.21|1925.31|1924.81|1926.07|1925.77|1924.91|1924.56|902
1649235300000|2022-04-06 08:55:00|1925.34|1924.84|1926.46|1926.16|1926.8|1926.41|1925.06|1924.66|823
1649235600000|2022-04-06 09:00:00|1926.47|1926.17|1927.4|1926.9|1927.62|1927.24|1926.28|1925.95|933
1649235900000|2022-04-06 09:05:00|1927.41|1926.91|1928.81|1928.51|1930.5|1930.06|1927.35|1926.91|1054
1649236200000|2022-04-06 09:10:00|1928.82|1928.52|1931.91|1931.41|1933.76|1933.4|1928.45|1928.06|1301
1649236500000|2022-04-06 09:15:00|1931.93|1931.43|1930.68|1930.18|1933.71|1933.41|1930.5|1930.09|1192
1649236800000|2022-04-06 09:20:00|1930.67|1930.17|1929.57|1929.07|1931.03|1930.53|1929.03|1928.63|934
1649237100000|2022-04-06 09:25:00|1929.58|1929.08|1930.45|1929.95|1930.75|1930.37|1929.57|1929.07|576
1649237400000|2022-04-06 09:30:00|1930.36|1930.06|1928.85|1928.55|1930.36|1930.06|1928.72|1928.34|760
1649237700000|2022-04-06 09:35:00|1928.84|1928.54|1928.83|1928.33|1929.3|1928.92|1928.56|1928.11|803
1649238000000|2022-04-06 09:40:00|1928.85|1928.35|1928.99|1928.49|1929.79|1929.49|1928.74|1928.31|680
1649238300000|2022-04-06 09:45:00|1929.05|1928.55|1929.97|1929.47|1930.02|1929.72|1928.02|1927.72|921
1649238600000|2022-04-06 09:50:00|1929.98|1929.48|1929.23|1928.73|1930.58|1930.08|1928.99|1928.62|882
1649238900000|2022-04-06 09:55:00|1929.24|1928.74|1930.06|1929.56|1930.49|1930.19|1929.05|1928.61|644
1649239200000|2022-04-06 10:00:00|1930.07|1929.57|1929.44|1928.94|1930.17|1929.77|1928.89|1928.59|676
1649239500000|2022-04-06 10:05:00|1929.45|1928.95|1929.46|1929.16|1929.85|1929.45|1929.25|1928.86|554
1649239800000|2022-04-06 10:10:00|1929.49|1929.19|1929.84|1929.34|1930.16|1929.66|1928.79|1928.38|716
1649240100000|2022-04-06 10:15:00|1929.76|1929.26|1929.76|1929.46|1930.26|1929.86|1929.18|1928.8|768
1649240400000|2022-04-06 10:20:00|1929.78|1929.48|1929.18|1928.68|1930.01|1929.58|1929.12|1928.67|647
1649240700000|2022-04-06 10:25:00|1929.17|1928.67|1927.61|1927.31|1929.45|1929.08|1927.13|1926.77|858
1649241000000|2022-04-06 10:30:00|1927.6|1927.3|1927.34|1927.04|1929.58|1929.08|1926.73|1926.26|778
1649241300000|2022-04-06 10:35:00|1927.3|1927|1927.68|1927.18|1928.11|1927.77|1925.84|1925.34|820
1649241600000|2022-04-06 10:40:00|1927.7|1927.2|1926.3|1925.8|1927.91|1927.41|1925.89|1925.52|771
1649241900000|2022-04-06 10:45:00|1926.31|1925.81|1925.97|1925.67|1926.62|1926.12|1925.19|1924.69|856
1649242200000|2022-04-06 10:50:00|1925.98|1925.68|1925.59|1925.29|1926.56|1926.16|1925.51|1925.21|765
1649242500000|2022-04-06 10:55:00|1925.55|1925.25|1922.77|1922.27|1925.95|1925.65|1921.83|1921.53|1136
1649242800000|2022-04-06 11:00:00|1922.76|1922.26|1923.11|1922.81|1924.47|1924.1|1922.7|1922.26|814
1649243100000|2022-04-06 11:05:00|1923.21|1922.71|1922.27|1921.77|1924.52|1924.11|1921.18|1920.68|1022
1649243400000|2022-04-06 11:10:00|1922.28|1921.78|1920.68|1920.18|1922.61|1922.11|1919.19|1918.89|1162
1649243700000|2022-04-06 11:15:00|1920.66|1920.16|1919.72|1919.42|1921.32|1920.83|1918.73|1918.43|1124
1649244000000|2022-04-06 11:20:00|1919.73|1919.43|1918.75|1918.25|1920.67|1920.26|1918.52|1918.15|1003
1649244300000|2022-04-06 11:25:00|1919.22|1918.72|1919.96|1919.46|1920.33|1920.03|1919.22|1918.72|877
1649244600000|2022-04-06 11:30:00|1919.83|1919.53|1920.37|1920.07|1921.02|1920.68|1919.75|1919.43|757
1649244900000|2022-04-06 11:35:00|1920.38|1920.08|1920.96|1920.66|1922.01|1921.64|1920.38|1920.08|870
1649245200000|2022-04-06 11:40:00|1920.95|1920.65|1921.54|1921.24|1922.12|1921.82|1920.46|1920.05|817
1649245500000|2022-04-06 11:45:00|1921.55|1921.25|1921.61|1921.11|1921.98|1921.68|1921.15|1920.73|699
1649245800000|2022-04-06 11:50:00|1921.62|1921.12|1921.18|1920.88|1922.18|1921.79|1920.6|1920.21|723
1649246100000|2022-04-06 11:55:00|1921.15|1920.85|1921.76|1921.46|1922.22|1921.79|1920.28|1919.94|866
1649246400000|2022-04-06 12:00:00|1921.77|1921.47|1920.61|1920.31|1922.3|1921.9|1920.43|1919.97|962
1649246700000|2022-04-06 12:05:00|1920.67|1920.37|1921.1|1920.6|1922.86|1922.48|1920.43|1920.12|1017
1649247000000|2022-04-06 12:10:00|1921.11|1920.61|1920.32|1919.82|1921.41|1921.02|1919.73|1919.32|1000
1649247300000|2022-04-06 12:15:00|1920.33|1919.83|1923.72|1923.42|1923.79|1923.49|1919.95|1919.59|1101
1649247600000|2022-04-06 12:20:00|1923.69|1923.39|1926.83|1926.53|1926.96|1926.66|1922.96|1922.5|1400
1649247900000|2022-04-06 12:25:00|1926.67|1926.37|1925.6|1925.1|1926.95|1926.45|1924.05|1923.55|1258
1649248200000|2022-04-06 12:30:00|1925.63|1925.13|1926.53|1926.03|1927.66|1927.36|1924.56|1924.06|1241
1649248500000|2022-04-06 12:35:00|1926.52|1926.02|1926.25|1925.75|1926.52|1926.18|1925.17|1924.78|1033
1649248800000|2022-04-06 12:40:00|1926.16|1925.86|1927.69|1927.39|1928.81|1928.43|1925.54|1925.12|1132
1649249100000|2022-04-06 12:45:00|1927.68|1927.38|1924.79|1924.29|1927.86|1927.56|1924.67|1924.29|1165
1649249400000|2022-04-06 12:50:00|1924.74|1924.44|1926.19|1925.69|1927.29|1926.81|1924.74|1924.36|1048
1649249700000|2022-04-06 12:55:00|1925.98|1925.48|1926.82|1926.52|1927.17|1926.87|1924.94|1924.54|983
1649250000000|2022-04-06 13:00:00|1926.84|1926.54|1926.23|1925.73|1927.11|1926.81|1925.39|1925.09|1184
1649250300000|2022-04-06 13:05:00|1926.22|1925.72|1926.47|1925.97|1927.37|1926.95|1925.95|1925.5|1063
1649250600000|2022-04-06 13:10:00|1926.48|1925.98|1924.3|1923.8|1926.57|1926.17|1923.89|1923.55|991
1649250900000|2022-04-06 13:15:00|1924.21|1923.91|1926.1|1925.6|1927.05|1926.63|1924.15|1923.76|1060
1649251200000|2022-04-06 13:20:00|1926.06|1925.56|1926.44|1925.94|1927.94|1927.6|1925.91|1925.51|1127
1649251500000|2022-04-06 13:25:00|1926.42|1925.92|1926.6|1926.1|1927.02|1926.62|1925.49|1925.17|925
1649251800000|2022-04-06 13:30:00|1926.59|1926.09|1931.06|1930.56|1931.1|1930.73|1926.41|1926.09|1635
1649252100000|2022-04-06 13:35:00|1931.07|1930.57|1929.52|1929.02|1931.36|1930.97|1928.29|1927.89|1488
1649252400000|2022-04-06 13:40:00|1929.51|1929.01|1929.47|1929.17|1930.12|1929.82|1928.14|1927.84|1283
1649252700000|2022-04-06 13:45:00|1929.37|1929.07|1927.49|1926.99|1929.75|1929.36|1927.04|1926.64|1310
1649253000000|2022-04-06 13:50:00|1927.46|1926.96|1930.06|1929.76|1930.87|1930.51|1927.45|1926.96|1476
1649253300000|2022-04-06 13:55:00|1930.04|1929.74|1930.79|1930.29|1932.19|1931.87|1930.02|1929.72|1471
1649253600000|2022-04-06 14:00:00|1930.82|1930.32|1931.17|1930.67|1932.04|1931.74|1930.16|1929.66|1648
1649253900000|2022-04-06 14:05:00|1931.15|1930.65|1927.87|1927.37|1931.36|1930.97|1927.48|1927.18|1426
1649254200000|2022-04-06 14:10:00|1927.8|1927.5|1926.96|1926.66|1928.48|1928.1|1925.61|1925.25|1329
1649254500000|2022-04-06 14:15:00|1926.94|1926.64|1928.51|1928.21|1929.12|1928.71|1926.94|1926.64|1254
1649254800000|2022-04-06 14:20:00|1928.49|1928.19|1927.53|1927.23|1929.62|1929.29|1927.39|1927.02|1247
1649255100000|2022-04-06 14:25:00|1927.51|1927.21|1926.2|1925.9|1927.83|1927.44|1925.7|1925.2|1251
1649255400000|2022-04-06 14:30:00|1926.13|1925.83|1925.63|1925.13|1927.22|1926.92|1925.18|1924.78|1318
1649255700000|2022-04-06 14:35:00|1925.64|1925.14|1924.61|1924.31|1925.85|1925.45|1924.48|1924.11|1337
1649256000000|2022-04-06 14:40:00|1924.63|1924.33|1924.99|1924.49|1925.79|1925.44|1924.36|1923.96|1220
1649256300000|2022-04-06 14:45:00|1924.89|1924.59|1925.09|1924.59|1925.29|1924.95|1923.75|1923.35|1287
1649256600000|2022-04-06 14:50:00|1924.99|1924.69|1926.46|1926.16|1926.61|1926.29|1924.76|1924.36|1160
1649256900000|2022-04-06 14:55:00|1926.56|1926.06|1925.96|1925.66|1927.22|1926.92|1925.96|1925.56|949
1649257200000|2022-04-06 15:00:00|1925.98|1925.68|1928.29|1927.99|1928.44|1928.04|1925.97|1925.67|1117
1649257500000|2022-04-06 15:05:00|1928.3|1928|1928.85|1928.55|1929.67|1929.28|1928.29|1927.89|1044
1649257800000|2022-04-06 15:10:00|1928.81|1928.51|1929|1928.7|1929.81|1929.47|1928.32|1927.93|956
1649258100000|2022-04-06 15:15:00|1929.02|1928.72|1929.61|1929.31|1929.64|1929.34|1928.19|1927.76|1054
1649258400000|2022-04-06 15:20:00|1929.71|1929.21|1927.97|1927.47|1929.71|1929.32|1927.22|1926.82|1078
1649258700000|2022-04-06 15:25:00|1927.86|1927.56|1927.4|1927.1|1928.85|1928.53|1927.4|1927.1|1007
1649259000000|2022-04-06 15:30:00|1927.33|1927.03|1927.37|1927.07|1928.24|1927.84|1926.3|1925.92|1076
1649259300000|2022-04-06 15:35:00|1927.36|1927.06|1928.54|1928.24|1928.79|1928.4|1927.06|1926.65|954
1649259600000|2022-04-06 15:40:00|1928.47|1928.17|1927.57|1927.27|1929.01|1928.65|1927.1|1926.73|962
1649259900000|2022-04-06 15:45:00|1927.56|1927.26|1928.35|1927.85|1929.03|1928.66|1927.23|1926.84|881
1649260200000|2022-04-06 15:50:00|1928.36|1927.86|1927.54|1927.24|1928.8|1928.45|1927.33|1926.91|1071
1649260500000|2022-04-06 15:55:00|1927.55|1927.25|1928.21|1927.71|1929.01|1928.6|1927.36|1926.97|980
1649260800000|2022-04-06 16:00:00|1928.22|1927.72|1928.59|1928.09|1928.66|1928.27|1927.69|1927.23|866
1649261100000|2022-04-06 16:05:00|1928.58|1928.08|1927.05|1926.75|1928.81|1928.45|1926.45|1926.06|968
1649261400000|2022-04-06 16:10:00|1927|1926.7|1926.48|1926.18|1927.27|1926.85|1926.2|1925.86|744
1649261700000|2022-04-06 16:15:00|1926.49|1926.19|1924.85|1924.55|1926.75|1926.42|1924.4|1924.07|910
1649262000000|2022-04-06 16:20:00|1924.8|1924.5|1924.58|1924.28|1924.83|1924.51|1923.94|1923.58|897
1649262300000|2022-04-06 16:25:00|1924.53|1924.23|1925.66|1925.36|1926.26|1925.91|1924.48|1924.09|896
1649262600000|2022-04-06 16:30:00|1925.76|1925.26|1926.19|1925.89|1926.41|1926.04|1925.61|1925.24|819
1649262900000|2022-04-06 16:35:00|1926.16|1925.86|1925.79|1925.29|1926.59|1926.29|1925.5|1925.12|737
1649263200000|2022-04-06 16:40:00|1925.78|1925.28|1925.69|1925.39|1926.15|1925.8|1925.46|1925.07|848
1649263500000|2022-04-06 16:45:00|1925.71|1925.41|1923.88|1923.58|1925.91|1925.53|1923.64|1923.3|916
1649263800000|2022-04-06 16:50:00|1923.89|1923.59|1925|1924.7|1925.59|1925.2|1923.66|1923.32|717
1649264100000|2022-04-06 16:55:00|1924.99|1924.69|1925.35|1924.85|1925.72|1925.41|1924.78|1924.35|726
1649264400000|2022-04-06 17:00:00|1925.19|1924.89|1923.67|1923.17|1925.2|1924.9|1923.38|1923.08|824
1649264700000|2022-04-06 17:05:00|1923.56|1923.06|1922.92|1922.42|1923.65|1923.25|1922.59|1922.19|814
1649265000000|2022-04-06 17:10:00|1922.86|1922.56|1922.35|1921.85|1923.36|1922.99|1921.59|1921.22|732
1649265300000|2022-04-06 17:15:00|1922.26|1921.96|1921.21|1920.91|1922.41|1921.99|1920.9|1920.54|823
1649265600000|2022-04-06 17:20:00|1921.23|1920.93|1921.89|1921.59|1922.01|1921.68|1920.65|1920.23|964
1649265900000|2022-04-06 17:25:00|1921.9|1921.6|1920.66|1920.36|1922.19|1921.89|1919.98|1919.64|973
1649266200000|2022-04-06 17:30:00|1920.67|1920.37|1921.47|1921.17|1922.17|1921.87|1920.18|1919.84|938
1649266500000|2022-04-06 17:35:00|1921.49|1921.19|1921.56|1921.26|1922.45|1922.05|1921.33|1921|822
1649266800000|2022-04-06 17:40:00|1921.67|1921.17|1922.07|1921.77|1922.79|1922.41|1920.68|1920.31|899
1649267100000|2022-04-06 17:45:00|1922.04|1921.74|1920.3|1920|1922.26|1921.93|1920.14|1919.84|853
1649267400000|2022-04-06 17:50:00|1920.29|1919.99|1921.15|1920.65|1921.33|1920.94|1920.22|1919.88|777
1649267700000|2022-04-06 17:55:00|1921.14|1920.64|1921.53|1921.03|1922.27|1921.77|1920.92|1920.53|770
1649268000000|2022-04-06 18:00:00|1921.54|1921.04|1926.38|1925.88|1929.97|1929.47|1919.6|1919.21|1975
1649268300000|2022-04-06 18:05:00|1926.4|1925.9|1919.43|1918.93|1926.63|1926.13|1918.43|1917.93|1954
1649268600000|2022-04-06 18:10:00|1919.52|1919.02|1920.76|1920.26|1922.45|1921.95|1917.79|1917.49|1809
1649268900000|2022-04-06 18:15:00|1920.67|1920.17|1918.75|1918.25|1920.67|1920.17|1915.74|1915.44|1815
1649269200000|2022-04-06 18:20:00|1918.71|1918.21|1918.24|1917.74|1920.53|1920.03|1917.28|1916.87|1585
1649269500000|2022-04-06 18:25:00|1918.29|1917.79|1919.57|1919.27|1921.22|1920.9|1918.04|1917.54|1501
1649269800000|2022-04-06 18:30:00|1919.59|1919.29|1925.92|1925.42|1925.92|1925.43|1919.24|1918.86|1587
1649270100000|2022-04-06 18:35:00|1925.91|1925.41|1919.45|1918.95|1926.26|1925.96|1919.06|1918.72|1502
1649270400000|2022-04-06 18:40:00|1919.46|1918.96|1921.57|1921.07|1921.63|1921.13|1918.28|1917.79|1509
1649270700000|2022-04-06 18:45:00|1921.58|1921.08|1921.34|1920.84|1923.68|1923.33|1920.85|1920.44|1437
1649271000000|2022-04-06 18:50:00|1921.35|1920.85|1924.43|1923.93|1924.91|1924.44|1920.78|1920.28|1394
1649271300000|2022-04-06 18:55:00|1924.42|1923.92|1924.75|1924.25|1926.27|1925.97|1924.07|1923.68|1570
1649271600000|2022-04-06 19:00:00|1924.69|1924.19|1926.49|1925.99|1927.47|1927.1|1924.41|1924|1298
1649271900000|2022-04-06 19:05:00|1926.55|1926.05|1924.92|1924.62|1926.56|1926.06|1923.23|1922.84|1030
1649272200000|2022-04-06 19:10:00|1924.93|1924.63|1924.63|1924.33|1925.54|1925.24|1923.83|1923.4|867
1649272500000|2022-04-06 19:15:00|1924.62|1924.32|1924.14|1923.64|1925.25|1924.85|1923.79|1923.29|809
1649272800000|2022-04-06 19:20:00|1924.11|1923.61|1925.58|1925.08|1925.94|1925.64|1923.96|1923.49|878
1649273100000|2022-04-06 19:25:00|1925.57|1925.07|1926.19|1925.69|1926.61|1926.21|1925.52|1925.07|787
1649273400000|2022-04-06 19:30:00|1926.2|1925.7|1925.54|1925.04|1926.82|1926.44|1925.36|1925.01|878
1649273700000|2022-04-06 19:35:00|1925.57|1925.07|1925.19|1924.69|1925.63|1925.24|1924.43|1923.93|791
1649274000000|2022-04-06 19:40:00|1925.17|1924.67|1924.63|1924.13|1925.34|1924.88|1923.69|1923.29|842
1649274300000|2022-04-06 19:45:00|1924.62|1924.12|1924.13|1923.63|1924.65|1924.24|1923.71|1923.21|729
1649274600000|2022-04-06 19:50:00|1924.11|1923.61|1924.84|1924.34|1925.47|1925.14|1924.11|1923.61|1033
1649274900000|2022-04-06 19:55:00|1924.87|1924.37|1925.17|1924.87|1926.35|1926.05|1924.56|1924.19|1118
1649275200000|2022-04-06 20:00:00|1925.01|1924.71|1926.26|1925.96|1926.57|1926.19|1924.97|1924.67|731
1649275500000|2022-04-06 20:05:00|1926.3|1926|1926.48|1925.98|1926.74|1926.3|1926.25|1925.87|486
1649275800000|2022-04-06 20:10:00|1926.34|1926.04|1925.79|1925.29|1926.96|1926.52|1925.66|1925.27|518
1649276100000|2022-04-06 20:15:00|1925.72|1925.22|1925.57|1925.27|1925.83|1925.43|1925.23|1924.82|421
1649276400000|2022-04-06 20:20:00|1925.59|1925.29|1925.67|1925.17|1926.39|1925.98|1925.51|1925.1|462
1649276700000|2022-04-06 20:25:00|1925.71|1925.21|1925.34|1924.84|1925.99|1925.59|1925.17|1924.77|332
1649277000000|2022-04-06 20:30:00|1925.26|1924.76|1925.32|1924.82|1925.45|1924.99|1925.01|1924.51|271
1649277300000|2022-04-06 20:35:00|1925.34|1924.84|1926.14|1925.64|1926.26|1925.89|1925.21|1924.75|260
1649277600000|2022-04-06 20:40:00|1926.13|1925.63|1925.65|1925.15|1926.21|1925.87|1925.24|1924.83|211
1649277900000|2022-04-06 20:45:00|1925.63|1925.13|1925.55|1925.05|1925.75|1925.25|1925.31|1924.81|233
1649278200000|2022-04-06 20:50:00|1925.62|1925.12|1925.98|1925.48|1926.16|1925.66|1925.49|1924.99|235
1649278500000|2022-04-06 20:55:00|1926|1925.5|1925.37|1924.87|1926.25|1925.75|1924.95|1924.45|340
1649282400000|2022-04-06 22:00:00|1925.03|1924.53|1925.41|1923.26|1927.94|1925.01|1924.25|1921.19|465
1649282700000|2022-04-06 22:05:00|1925.44|1923.05|1924.24|1923.74|1927.62|1924.58|1923.89|1919.09|531
1649283000000|2022-04-06 22:10:00|1924.8|1922.45|1924.58|1924.08|1925.43|1924.93|1924.19|1922.45|235
1649283300000|2022-04-06 22:15:00|1924.52|1924.02|1924.24|1923.74|1924.8|1924.3|1923.9|1923.4|317
1649283600000|2022-04-06 22:20:00|1924.17|1923.67|1924.46|1923.96|1924.74|1924.24|1923.63|1923.13|402
1649283900000|2022-04-06 22:25:00|1924.44|1923.94|1924.56|1924.06|1924.89|1924.39|1924.14|1923.73|321
1649284200000|2022-04-06 22:30:00|1924.52|1924.02|1924.46|1923.96|1924.86|1924.36|1924.32|1923.82|333
1649284500000|2022-04-06 22:35:00|1924.43|1923.93|1924.15|1923.65|1924.49|1923.99|1923.87|1923.43|255
1649284800000|2022-04-06 22:40:00|1924.03|1923.73|1923.61|1923.11|1924.12|1923.73|1923.36|1922.95|268
1649285100000|2022-04-06 22:45:00|1923.62|1923.12|1924.53|1924.03|1924.65|1924.15|1923.56|1923.06|364
1649285400000|2022-04-06 22:50:00|1924.51|1924.01|1924.1|1923.8|1924.85|1924.45|1924.07|1923.57|284
1649285700000|2022-04-06 22:55:00|1924.15|1923.65|1924.06|1923.56|1924.41|1924.01|1923.94|1923.44|280
1649286000000|2022-04-06 23:00:00|1924.05|1923.55|1923.87|1923.37|1924.17|1923.67|1923.74|1923.27|304
1649286300000|2022-04-06 23:05:00|1923.88|1923.38|1923.96|1923.46|1924.24|1923.74|1923.52|1923.02|364
1649286600000|2022-04-06 23:10:00|1923.92|1923.42|1923.24|1922.74|1924.1|1923.6|1923.01|1922.51|322
1649286900000|2022-04-06 23:15:00|1923.23|1922.73|1923.47|1922.97|1924.02|1923.52|1922.88|1922.39|317
1649287200000|2022-04-06 23:20:00|1923.48|1922.98|1923.1|1922.6|1923.53|1923.04|1922.81|1922.31|308
1649287500000|2022-04-06 23:25:00|1923.09|1922.59|1923.46|1922.96|1923.51|1923.16|1922.83|1922.33|204
1649287800000|2022-04-06 23:30:00|1923.45|1922.95|1922.86|1922.36|1923.6|1923.26|1922.8|1922.36|257
1649288100000|2022-04-06 23:35:00|1922.71|1922.41|1923.63|1923.13|1923.92|1923.45|1922.53|1922.06|275
1649288400000|2022-04-06 23:40:00|1923.7|1923.2|1923.91|1923.41|1923.95|1923.54|1923.54|1923.11|202
1649288700000|2022-04-06 23:45:00|1923.94|1923.44|1924.03|1923.53|1924.15|1923.65|1923.69|1923.25|311
1649289000000|2022-04-06 23:50:00|1924.06|1923.56|1924.3|1923.8|1924.5|1924|1923.89|1923.39|361
1649289300000|2022-04-06 23:55:00|1924.31|1923.81|1924.15|1923.65|1924.44|1923.98|1923.98|1923.54|279
1649289600000|2022-04-07 00:00:00|1924.14|1923.64|1923.36|1922.86|1924.73|1924.35|1923.15|1922.65|790
1649289900000|2022-04-07 00:05:00|1923.37|1922.87|1924.56|1924.06|1924.6|1924.1|1923.16|1922.66|763
1649290200000|2022-04-07 00:10:00|1924.58|1924.08|1925.36|1924.86|1925.64|1925.24|1924.36|1923.94|866
1649290500000|2022-04-07 00:15:00|1925.27|1924.77|1925.97|1925.47|1926.76|1926.36|1925.25|1924.77|665
1649290800000|2022-04-07 00:20:00|1925.96|1925.46|1926.68|1926.18|1926.74|1926.29|1925.92|1925.44|596
1649291100000|2022-04-07 00:25:00|1926.69|1926.19|1927.14|1926.64|1927.66|1927.2|1926.37|1925.96|720
1649291400000|2022-04-07 00:30:00|1927.15|1926.65|1926.7|1926.2|1927.64|1927.22|1926.5|1926|841
1649291700000|2022-04-07 00:35:00|1926.68|1926.18|1926.6|1926.1|1927.03|1926.53|1925.05|1924.75|776
1649292000000|2022-04-07 00:40:00|1926.64|1926.14|1925.73|1925.23|1926.64|1926.14|1925.31|1924.93|667
1649292300000|2022-04-07 00:45:00|1925.8|1925.3|1925.65|1925.15|1925.89|1925.47|1924.9|1924.56|591
1649292600000|2022-04-07 00:50:00|1925.67|1925.17|1925.58|1925.08|1925.72|1925.29|1925.19|1924.76|526
1649292900000|2022-04-07 00:55:00|1925.55|1925.05|1925.74|1925.24|1925.97|1925.55|1925.26|1924.79|494
1649293200000|2022-04-07 01:00:00|1925.71|1925.21|1925.68|1925.18|1926.54|1926.04|1925.27|1924.77|973
1649293500000|2022-04-07 01:05:00|1925.67|1925.17|1925.05|1924.55|1926.08|1925.58|1924.72|1924.31|870
1649293800000|2022-04-07 01:10:00|1925.04|1924.54|1923.78|1923.28|1925.09|1924.59|1923.52|1923.02|794
1649294100000|2022-04-07 01:15:00|1923.77|1923.27|1923.3|1922.8|1924.14|1923.66|1922.94|1922.44|790
1649294400000|2022-04-07 01:20:00|1923.28|1922.78|1923.51|1923.01|1924.1|1923.61|1923.21|1922.71|559
1649294700000|2022-04-07 01:25:00|1923.5|1923|1923.27|1922.77|1923.77|1923.28|1922.5|1922.13|577
1649295000000|2022-04-07 01:30:00|1923.19|1922.69|1924.49|1923.99|1924.7|1924.2|1923.08|1922.58|719
1649295300000|2022-04-07 01:35:00|1924.47|1923.97|1924.73|1924.23|1924.87|1924.47|1923.73|1923.23|520
1649295600000|2022-04-07 01:40:00|1924.51|1924.21|1924.61|1924.11|1925.01|1924.63|1924.4|1923.99|695
1649295900000|2022-04-07 01:45:00|1924.53|1924.23|1923.8|1923.3|1925.12|1924.62|1923.67|1923.17|537
1649296200000|2022-04-07 01:50:00|1923.79|1923.29|1923.59|1923.09|1923.91|1923.41|1923.38|1922.88|483
1649296500000|2022-04-07 01:55:00|1923.58|1923.08|1923.34|1922.84|1923.82|1923.35|1922.69|1922.39|563
1649296800000|2022-04-07 02:00:00|1923.35|1922.85|1922.82|1922.32|1923.35|1922.85|1922.02|1921.68|758
1649297100000|2022-04-07 02:05:00|1922.81|1922.31|1922.31|1921.81|1922.98|1922.59|1922.12|1921.77|608
1649297400000|2022-04-07 02:10:00|1922.25|1921.75|1922.53|1922.03|1922.53|1922.03|1921.61|1921.23|561
1649297700000|2022-04-07 02:15:00|1922.47|1921.97|1922.49|1921.99|1922.62|1922.23|1921.75|1921.25|443
1649298000000|2022-04-07 02:20:00|1922.5|1922|1921.88|1921.38|1922.63|1922.18|1921.61|1921.28|494
1649298300000|2022-04-07 02:25:00|1921.87|1921.37|1922.06|1921.56|1922.35|1921.87|1921.45|1920.95|392
1649298600000|2022-04-07 02:30:00|1922.02|1921.52|1921.46|1920.96|1922.25|1921.75|1921.41|1920.96|505
1649298900000|2022-04-07 02:35:00|1921.47|1920.97|1923.28|1922.78|1923.39|1922.9|1921.38|1920.97|526
1649299200000|2022-04-07 02:40:00|1923.15|1922.65|1922.52|1922.02|1923.27|1922.86|1922.13|1921.63|645
1649299500000|2022-04-07 02:45:00|1922.57|1922.07|1923.76|1923.26|1924.14|1923.84|1922.52|1922.02|528
1649299800000|2022-04-07 02:50:00|1923.74|1923.24|1925.29|1924.79|1925.66|1925.16|1923.49|1922.99|518
1649300100000|2022-04-07 02:55:00|1925.16|1924.66|1925.26|1924.76|1925.64|1925.14|1924.75|1924.25|547
1649300400000|2022-04-07 03:00:00|1925.21|1924.71|1925.29|1924.79|1925.8|1925.3|1924.8|1924.3|637
1649300700000|2022-04-07 03:05:00|1925.3|1924.8|1925.9|1925.4|1925.91|1925.49|1924.98|1924.53|509
1649301000000|2022-04-07 03:10:00|1925.89|1925.39|1925.86|1925.36|1926.09|1925.63|1925.52|1925.12|429
1649301300000|2022-04-07 03:15:00|1925.89|1925.39|1924.96|1924.46|1926.03|1925.53|1924.35|1924.05|673
1649301600000|2022-04-07 03:20:00|1924.92|1924.42|1923.93|1923.43|1924.92|1924.52|1923.58|1923.1|546
1649301900000|2022-04-07 03:25:00|1923.9|1923.4|1923.22|1922.72|1924.22|1923.72|1922.98|1922.48|524
1649302200000|2022-04-07 03:30:00|1923.13|1922.63|1923.13|1922.63|1923.31|1922.92|1922.84|1922.41|323
1649302500000|2022-04-07 03:35:00|1923.12|1922.62|1922.58|1922.08|1923.39|1922.99|1922.39|1921.91|401
1649302800000|2022-04-07 03:40:00|1922.59|1922.09|1922.32|1921.82|1922.62|1922.14|1922.01|1921.61|387
1649303100000|2022-04-07 03:45:00|1922.37|1921.87|1922.57|1922.27|1922.85|1922.45|1921.96|1921.53|350
1649303400000|2022-04-07 03:50:00|1922.67|1922.17|1922.84|1922.34|1922.88|1922.49|1921.72|1921.37|431
1649303700000|2022-04-07 03:55:00|1922.87|1922.37|1922.62|1922.12|1922.9|1922.4|1922.24|1921.74|311
1649304000000|2022-04-07 04:00:00|1922.61|1922.11|1922.58|1922.28|1922.74|1922.28|1921.56|1921.13|491
1649304300000|2022-04-07 04:05:00|1922.63|1922.33|1922.3|1921.8|1922.63|1922.33|1921.53|1921.03|372
1649304600000|2022-04-07 04:10:00|1922.29|1921.79|1922.41|1921.91|1922.47|1921.97|1922.06|1921.56|331
1649304900000|2022-04-07 04:15:00|1922.37|1921.87|1923.71|1923.21|1923.8|1923.35|1922.26|1921.76|412
1649305200000|2022-04-07 04:20:00|1923.72|1923.22|1922.17|1921.67|1923.87|1923.5|1922.01|1921.51|457
1649305500000|2022-04-07 04:25:00|1922.22|1921.72|1921.3|1920.8|1922.3|1921.8|1921.16|1920.66|391
1649305800000|2022-04-07 04:30:00|1921.33|1920.83|1921.28|1920.78|1921.64|1921.14|1920.83|1920.33|510
1649306100000|2022-04-07 04:35:00|1921.29|1920.79|1921.84|1921.34|1921.97|1921.47|1921.15|1920.65|501
1649306400000|2022-04-07 04:40:00|1921.85|1921.35|1921.56|1921.06|1922.11|1921.72|1921.08|1920.73|368
1649306700000|2022-04-07 04:45:00|1921.54|1921.04|1921.55|1921.05|1922.04|1921.61|1921.38|1921|287
1649307000000|2022-04-07 04:50:00|1921.62|1921.12|1921.98|1921.48|1922.02|1921.52|1921.25|1920.85|348
1649307300000|2022-04-07 04:55:00|1922|1921.5|1922.05|1921.55|1922.31|1921.81|1921.49|1921.07|352
1649307600000|2022-04-07 05:00:00|1922.06|1921.56|1922.13|1921.63|1922.35|1921.93|1921.67|1921.27|413
1649307900000|2022-04-07 05:05:00|1922.11|1921.61|1921.89|1921.39|1922.27|1921.87|1921.53|1921.04|487
1649308200000|2022-04-07 05:10:00|1921.88|1921.38|1921.69|1921.19|1921.97|1921.48|1921.19|1920.69|455
1649308500000|2022-04-07 05:15:00|1921.65|1921.35|1921.51|1921.01|1921.72|1921.37|1921.1|1920.61|382
1649308800000|2022-04-07 05:20:00|1921.47|1920.97|1921.54|1921.04|1921.81|1921.31|1921.19|1920.69|575
1649309100000|2022-04-07 05:25:00|1921.53|1921.03|1922.62|1922.12|1922.86|1922.46|1921.13|1920.63|612
1649309400000|2022-04-07 05:30:00|1922.54|1922.04|1922.4|1921.9|1922.72|1922.3|1922.03|1921.65|637
1649309700000|2022-04-07 05:35:00|1922.38|1921.88|1923.77|1923.47|1924|1923.56|1922.09|1921.7|707
1649310000000|2022-04-07 05:40:00|1923.74|1923.44|1923.85|1923.35|1924.27|1923.83|1923.28|1922.88|612
1649310300000|2022-04-07 05:45:00|1923.89|1923.39|1924.02|1923.72|1924.17|1923.77|1923.5|1923.03|464
1649310600000|2022-04-07 05:50:00|1924.01|1923.71|1924|1923.5|1924.27|1923.81|1923.61|1923.22|520
1649310900000|2022-04-07 05:55:00|1923.96|1923.46|1923.39|1922.89|1924.05|1923.65|1923.1|1922.65|626
1649311200000|2022-04-07 06:00:00|1923.4|1922.9|1923.84|1923.34|1924.34|1923.95|1923.15|1922.65|732
1649311500000|2022-04-07 06:05:00|1923.79|1923.29|1924.32|1924.02|1924.52|1924.11|1923.22|1922.85|575
1649311800000|2022-04-07 06:10:00|1924.31|1924.01|1924.52|1924.02|1924.81|1924.36|1923.92|1923.5|640
1649312100000|2022-04-07 06:15:00|1924.51|1924.01|1924.31|1923.81|1925.47|1925.12|1924.1|1923.71|764
1649312400000|2022-04-07 06:20:00|1924.32|1923.82|1924.5|1924|1924.9|1924.6|1923.82|1923.47|710
1649312700000|2022-04-07 06:25:00|1924.52|1924.02|1924.31|1923.81|1924.62|1924.23|1924.02|1923.52|749
1649313000000|2022-04-07 06:30:00|1924.28|1923.78|1924.86|1924.56|1924.9|1924.56|1923.81|1923.31|665
1649313300000|2022-04-07 06:35:00|1924.9|1924.6|1924.95|1924.45|1925.29|1924.85|1924.39|1924|689
1649313600000|2022-04-07 06:40:00|1924.93|1924.43|1925.95|1925.45|1926.67|1926.26|1924.83|1924.33|753
1649313900000|2022-04-07 06:45:00|1925.97|1925.47|1926.12|1925.62|1926.51|1926.1|1925.42|1925.07|791
1649314200000|2022-04-07 06:50:00|1926.11|1925.61|1925.62|1925.12|1926.34|1925.84|1925.32|1924.88|754
1649314500000|2022-04-07 06:55:00|1925.6|1925.1|1925.25|1924.95|1926|1925.61|1925.07|1924.73|765
1649314800000|2022-04-07 07:00:00|1925.22|1924.92|1926.26|1925.76|1926.37|1926.01|1925.02|1924.72|876
1649315100000|2022-04-07 07:05:00|1926.16|1925.86|1926.29|1925.99|1926.31|1926.01|1925.45|1925.07|713
1649315400000|2022-04-07 07:10:00|1926.3|1926|1925.33|1925.03|1926.77|1926.46|1924.99|1924.61|874
1649315700000|2022-04-07 07:15:00|1925.34|1925.04|1925.77|1925.27|1925.97|1925.55|1924.79|1924.46|782
1649316000000|2022-04-07 07:20:00|1925.69|1925.39|1928.17|1927.67|1928.5|1928.1|1925.63|1925.27|836
1649316300000|2022-04-07 07:25:00|1928.12|1927.82|1926.71|1926.41|1928.35|1928.02|1926.61|1926.21|765
1649316600000|2022-04-07 07:30:00|1926.72|1926.42|1926.32|1925.82|1927.03|1926.71|1925.66|1925.29|903
1649316900000|2022-04-07 07:35:00|1926.25|1925.95|1925.82|1925.32|1926.97|1926.67|1925.71|1925.32|869
1649317200000|2022-04-07 07:40:00|1925.71|1925.41|1925.58|1925.08|1926.46|1926.16|1924.6|1924.3|860
1649317500000|2022-04-07 07:45:00|1925.47|1925.17|1924.61|1924.31|1926.17|1925.87|1924.57|1924.19|606
1649317800000|2022-04-07 07:50:00|1924.62|1924.32|1924.81|1924.51|1925.29|1924.93|1924.35|1924.05|687
1649318100000|2022-04-07 07:55:00|1924.83|1924.53|1925.72|1925.42|1926.57|1926.18|1924.83|1924.53|691
1649318400000|2022-04-07 08:00:00|1925.86|1925.36|1926.05|1925.55|1926.53|1926.16|1925.48|1925.08|752
1649318700000|2022-04-07 08:05:00|1926.01|1925.51|1925.67|1925.17|1926.47|1926.17|1925.12|1924.69|759
1649319000000|2022-04-07 08:10:00|1925.68|1925.18|1926.32|1926.02|1926.78|1926.42|1925.24|1924.91|832
1649319300000|2022-04-07 08:15:00|1926.33|1926.03|1926.64|1926.34|1926.78|1926.47|1926.04|1925.63|760
1649319600000|2022-04-07 08:20:00|1926.63|1926.33|1927.5|1927.2|1927.76|1927.41|1926.4|1926.02|768
1649319900000|2022-04-07 08:25:00|1927.54|1927.24|1927.73|1927.23|1927.8|1927.43|1926.45|1926.05|777
1649320200000|2022-04-07 08:30:00|1927.63|1927.33|1927.71|1927.41|1928.65|1928.35|1926.94|1926.58|1005
1649320500000|2022-04-07 08:35:00|1927.69|1927.39|1927.88|1927.38|1928.63|1928.28|1927.61|1927.19|573
1649320800000|2022-04-07 08:40:00|1927.87|1927.37|1927.07|1926.77|1928.24|1927.85|1926.94|1926.55|632
1649321100000|2022-04-07 08:45:00|1927.05|1926.75|1926.99|1926.69|1927.27|1926.89|1926.52|1926.18|566
1649321400000|2022-04-07 08:50:00|1927|1926.7|1926.61|1926.11|1928.21|1927.83|1925.51|1925.21|794
1649321700000|2022-04-07 08:55:00|1926.58|1926.08|1926.43|1925.93|1926.87|1926.57|1925.68|1925.34|866
1649322000000|2022-04-07 09:00:00|1926.44|1925.94|1927.13|1926.63|1927.62|1927.24|1926.25|1925.94|658
1649322300000|2022-04-07 09:05:00|1927.07|1926.77|1925.9|1925.4|1927.25|1926.87|1925.75|1925.36|700
1649322600000|2022-04-07 09:10:00|1925.87|1925.37|1926.61|1926.31|1926.92|1926.53|1925.81|1925.35|521
1649322900000|2022-04-07 09:15:00|1926.71|1926.21|1927.68|1927.18|1927.68|1927.38|1926.44|1926.12|554
1649323200000|2022-04-07 09:20:00|1927.7|1927.2|1927.25|1926.75|1927.86|1927.46|1926.89|1926.52|682
1649323500000|2022-04-07 09:25:00|1927.16|1926.86|1926.78|1926.28|1927.69|1927.29|1926.34|1925.97|566
1649323800000|2022-04-07 09:30:00|1926.79|1926.29|1927.21|1926.91|1927.44|1927.1|1926.42|1926.05|717
1649324100000|2022-04-07 09:35:00|1927.19|1926.89|1927.35|1926.85|1928.09|1927.79|1927.15|1926.75|653
1649324400000|2022-04-07 09:40:00|1927.34|1926.84|1927.72|1927.22|1928.26|1927.89|1926.89|1926.49|746
1649324700000|2022-04-07 09:45:00|1927.73|1927.23|1927.64|1927.34|1928.12|1927.62|1927.25|1926.91|555
1649325000000|2022-04-07 09:50:00|1927.63|1927.33|1928.92|1928.62|1929.01|1928.71|1927.59|1927.24|546
1649325300000|2022-04-07 09:55:00|1928.93|1928.63|1927.78|1927.48|1928.94|1928.64|1927.25|1926.83|671
1649325600000|2022-04-07 10:00:00|1927.79|1927.49|1927.74|1927.44|1928.27|1927.85|1927.12|1926.77|559
1649325900000|2022-04-07 10:05:00|1927.75|1927.45|1928.06|1927.56|1928.55|1928.15|1927.64|1927.27|548
1649326200000|2022-04-07 10:10:00|1928.07|1927.57|1928.08|1927.78|1928.27|1927.83|1927.37|1926.98|615
1649326500000|2022-04-07 10:15:00|1928.18|1927.68|1927.91|1927.61|1928.34|1927.95|1927.46|1927.16|479
1649326800000|2022-04-07 10:20:00|1927.89|1927.59|1927.76|1927.46|1928.19|1927.84|1927.52|1927.15|533
1649327100000|2022-04-07 10:25:00|1927.81|1927.51|1927.76|1927.46|1928.27|1927.91|1927.54|1927.13|453
1649327400000|2022-04-07 10:30:00|1927.7|1927.4|1927.32|1927.02|1927.83|1927.46|1927|1926.65|512
1649327700000|2022-04-07 10:35:00|1927.36|1927.06|1927.42|1927.12|1927.59|1927.21|1927.22|1926.84|432
1649328000000|2022-04-07 10:40:00|1927.41|1927.11|1927.47|1927.17|1927.54|1927.24|1926.98|1926.68|496
1649328300000|2022-04-07 10:45:00|1927.49|1927.19|1926.8|1926.5|1928.25|1927.87|1926.78|1926.44|674
1649328600000|2022-04-07 10:50:00|1926.82|1926.52|1926.6|1926.3|1927.07|1926.68|1926.37|1926|787
1649328900000|2022-04-07 10:55:00|1926.61|1926.31|1926.85|1926.55|1927.02|1926.69|1926.09|1925.69|689
1649329200000|2022-04-07 11:00:00|1926.87|1926.57|1926.73|1926.43|1927.09|1926.69|1926.08|1925.69|800
1649329500000|2022-04-07 11:05:00|1926.83|1926.33|1926.68|1926.18|1928.04|1927.74|1923.81|1923.51|1275
1649329800000|2022-04-07 11:10:00|1926.65|1926.15|1927.47|1927.17|1927.9|1927.5|1926.3|1925.8|1042
1649330100000|2022-04-07 11:15:00|1927.48|1927.18|1928.87|1928.57|1929.03|1928.71|1927.37|1926.99|755
1649330400000|2022-04-07 11:20:00|1928.93|1928.63|1929.03|1928.73|1929.46|1929.16|1928.44|1928.07|764
1649330700000|2022-04-07 11:25:00|1929.02|1928.72|1928.87|1928.37|1929.22|1928.8|1928.49|1928.1|576
1649331000000|2022-04-07 11:30:00|1928.82|1928.52|1930|1929.7|1930.82|1930.52|1927.76|1927.46|1075
1649331300000|2022-04-07 11:35:00|1930.1|1929.6|1929.2|1928.9|1930.67|1930.32|1928.98|1928.64|988
1649331600000|2022-04-07 11:40:00|1929.19|1928.89|1929.18|1928.88|1929.6|1929.24|1928.18|1927.77|1104
1649331900000|2022-04-07 11:45:00|1929.17|1928.87|1930.76|1930.26|1931.5|1931.06|1928.83|1928.53|1231
1649332200000|2022-04-07 11:50:00|1930.75|1930.25|1930.92|1930.62|1931.89|1931.59|1930.63|1930.23|1162
1649332500000|2022-04-07 11:55:00|1930.9|1930.6|1930.91|1930.61|1931.76|1931.36|1930.73|1930.32|890
1649332800000|2022-04-07 12:00:00|1930.89|1930.59|1931.26|1930.76|1931.54|1931.23|1930.58|1930.18|891
1649333100000|2022-04-07 12:05:00|1931.27|1930.77|1933.31|1933.01|1934.27|1933.97|1930.77|1930.47|1181
1649333400000|2022-04-07 12:10:00|1933.3|1933|1933.05|1932.75|1933.6|1933.3|1931.53|1931.23|1049
1649333700000|2022-04-07 12:15:00|1933.13|1932.63|1931.29|1930.99|1933.54|1933.23|1930.87|1930.57|1101
1649334000000|2022-04-07 12:20:00|1931.31|1931.01|1930.25|1929.75|1932.02|1931.67|1928.63|1928.33|1356
1649334300000|2022-04-07 12:25:00|1930.24|1929.74|1929.14|1928.84|1930.73|1930.35|1928.77|1928.36|1081
1649334600000|2022-04-07 12:30:00|1929.1|1928.8|1927.79|1927.49|1929.37|1929.07|1926.73|1926.43|1283
1649334900000|2022-04-07 12:35:00|1927.78|1927.48|1929.25|1928.95|1929.31|1928.96|1927.22|1926.92|976
1649335200000|2022-04-07 12:40:00|1929.24|1928.94|1928.43|1928.13|1930.25|1929.94|1928.41|1928.11|964
1649335500000|2022-04-07 12:45:00|1928.42|1928.12|1926.84|1926.34|1928.62|1928.32|1924.74|1924.44|1355
1649335800000|2022-04-07 12:50:00|1926.87|1926.57|1927.31|1927.01|1927.8|1927.5|1926.52|1926.22|1180
1649336100000|2022-04-07 12:55:00|1927.3|1927|1927.88|1927.58|1928.63|1928.33|1926.68|1926.37|997
1649336400000|2022-04-07 13:00:00|1927.9|1927.6|1930.72|1930.22|1930.84|1930.53|1927.6|1927.21|1265
1649336700000|2022-04-07 13:05:00|1930.73|1930.23|1929.32|1928.82|1931.05|1930.75|1929.2|1928.81|1123
1649337000000|2022-04-07 13:10:00|1929.33|1928.83|1929.17|1928.87|1930.46|1930.07|1928.3|1928|1081
1649337300000|2022-04-07 13:15:00|1929.21|1928.91|1928.44|1928.14|1929.43|1929.05|1927.56|1927.16|939
1649337600000|2022-04-07 13:20:00|1928.55|1928.05|1930.95|1930.65|1930.95|1930.65|1928.08|1927.67|951
1649337900000|2022-04-07 13:25:00|1930.93|1930.63|1927.72|1927.42|1931.1|1930.79|1927.55|1927.25|1173
1649338200000|2022-04-07 13:30:00|1927.79|1927.49|1929.11|1928.81|1930.61|1930.23|1926.87|1926.57|1507
1649338500000|2022-04-07 13:35:00|1928.99|1928.69|1930.96|1930.66|1931.32|1930.93|1927.66|1927.32|1531
1649338800000|2022-04-07 13:40:00|1930.99|1930.69|1930.39|1930.09|1932.42|1932.12|1929.48|1929.18|1660
1649339100000|2022-04-07 13:45:00|1930.41|1930.11|1931.29|1930.99|1931.46|1931.14|1929.03|1928.7|1416
1649339400000|2022-04-07 13:50:00|1931.3|1931|1930.88|1930.58|1932.44|1932.14|1930.42|1930.12|1307
1649339700000|2022-04-07 13:55:00|1930.87|1930.57|1931.96|1931.66|1932.26|1931.95|1929.99|1929.67|1270
1649340000000|2022-04-07 14:00:00|1931.91|1931.61|1932.96|1932.66|1934.81|1934.5|1931.91|1931.61|1720
1649340300000|2022-04-07 14:05:00|1932.99|1932.69|1932.61|1932.11|1933.44|1933.06|1931.53|1931.15|1438
1649340600000|2022-04-07 14:10:00|1932.57|1932.27|1931.42|1931.12|1933.2|1932.82|1930.32|1929.92|1346
1649340900000|2022-04-07 14:15:00|1931.45|1931.15|1932.07|1931.57|1933.18|1932.88|1931.18|1930.78|1121
1649341200000|2022-04-07 14:20:00|1931.99|1931.69|1932.58|1932.28|1933.41|1933.11|1931.8|1931.49|1081
1649341500000|2022-04-07 14:25:00|1932.54|1932.24|1931.89|1931.59|1933.58|1933.28|1930.95|1930.65|1252
1649341800000|2022-04-07 14:30:00|1931.97|1931.67|1934.19|1933.89|1934.42|1934.12|1931.25|1930.91|1305
1649342100000|2022-04-07 14:35:00|1934.18|1933.88|1935.1|1934.8|1936.19|1935.78|1933.71|1933.38|1307
1649342400000|2022-04-07 14:40:00|1935.05|1934.75|1934.48|1934.18|1935.51|1935.2|1933.31|1933|1316
1649342700000|2022-04-07 14:45:00|1934.49|1934.19|1936.86|1936.56|1937.99|1937.69|1934.46|1934.16|1466
1649343000000|2022-04-07 14:50:00|1936.87|1936.57|1935.5|1935.2|1937.09|1936.73|1934.87|1934.5|1093
1649343300000|2022-04-07 14:55:00|1935.47|1935.17|1936.86|1936.56|1937.91|1937.6|1934.98|1934.68|1152
1649343600000|2022-04-07 15:00:00|1936.89|1936.59|1935.96|1935.66|1937.95|1937.59|1935.65|1935.27|1425
1649343900000|2022-04-07 15:05:00|1935.97|1935.67|1936.43|1936.13|1936.62|1936.26|1935.45|1935.15|1161
1649344200000|2022-04-07 15:10:00|1936.51|1936.21|1933.05|1932.75|1936.68|1936.38|1932.9|1932.6|1017
1649344500000|2022-04-07 15:15:00|1933.06|1932.76|1930.92|1930.62|1933.28|1932.89|1930.54|1930.24|1155
1649344800000|2022-04-07 15:20:00|1930.91|1930.61|1930.31|1930.01|1932.27|1931.87|1930.2|1929.9|1224
1649345100000|2022-04-07 15:25:00|1930.38|1930.08|1931.24|1930.94|1931.72|1931.37|1930.21|1929.91|1074
1649345400000|2022-04-07 15:30:00|1931.22|1930.92|1931.27|1930.97|1931.66|1931.36|1930.96|1930.66|844
1649345700000|2022-04-07 15:35:00|1931.22|1930.92|1931.54|1931.24|1932.57|1932.27|1931.07|1930.74|912
1649346000000|2022-04-07 15:40:00|1931.53|1931.23|1931.57|1931.27|1932.33|1932|1931.44|1931.14|719
1649346300000|2022-04-07 15:45:00|1931.56|1931.26|1932.36|1932.06|1932.39|1932.09|1931.23|1930.93|813
1649346600000|2022-04-07 15:50:00|1932.37|1932.07|1932.93|1932.63|1933.13|1932.83|1931.91|1931.61|704
1649346900000|2022-04-07 15:55:00|1932.92|1932.62|1934.01|1933.71|1934.37|1934.03|1932.88|1932.51|963
1649347200000|2022-04-07 16:00:00|1933.98|1933.68|1934.25|1933.95|1934.53|1934.23|1933.69|1933.3|781
1649347500000|2022-04-07 16:05:00|1934.26|1933.96|1934.05|1933.75|1934.26|1933.96|1933.18|1932.88|702
1649347800000|2022-04-07 16:10:00|1934.04|1933.74|1934.3|1934|1934.45|1934.11|1933.31|1932.99|733
1649348100000|2022-04-07 16:15:00|1934.28|1933.98|1935.72|1935.42|1935.86|1935.46|1934.26|1933.96|742
1649348400000|2022-04-07 16:20:00|1935.7|1935.4|1936.43|1936.13|1936.57|1936.16|1935.66|1935.21|847
1649348700000|2022-04-07 16:25:00|1936.45|1936.15|1935.05|1934.75|1936.46|1936.15|1934.85|1934.48|725
1649349000000|2022-04-07 16:30:00|1935|1934.7|1934.2|1933.9|1935.54|1935.24|1933.98|1933.6|845
1649349300000|2022-04-07 16:35:00|1934.3|1933.8|1934.85|1934.35|1934.95|1934.6|1934.1|1933.73|717
1649349600000|2022-04-07 16:40:00|1934.73|1934.43|1934.56|1934.26|1935.59|1935.21|1934.31|1934.01|758
1649349900000|2022-04-07 16:45:00|1934.57|1934.27|1935.27|1934.97|1935.55|1935.19|1933.89|1933.52|722
1649350200000|2022-04-07 16:50:00|1935.26|1934.96|1934.64|1934.34|1935.49|1935.11|1933.93|1933.6|679
1649350500000|2022-04-07 16:55:00|1934.74|1934.24|1934.43|1934.13|1935.3|1934.91|1934.23|1933.83|608
1649350800000|2022-04-07 17:00:00|1934.45|1934.15|1935.53|1935.23|1935.95|1935.57|1934.45|1934.14|773
1649351100000|2022-04-07 17:05:00|1935.54|1935.24|1935.24|1934.94|1935.73|1935.32|1934.98|1934.63|581
1649351400000|2022-04-07 17:10:00|1935.23|1934.93|1935.65|1935.35|1936.26|1935.96|1935.12|1934.72|574
1649351700000|2022-04-07 17:15:00|1935.66|1935.36|1936.19|1935.89|1936.58|1936.26|1935.34|1935|649
1649352000000|2022-04-07 17:20:00|1936.18|1935.88|1936.26|1935.96|1937.14|1936.84|1935.61|1935.22|866
1649352300000|2022-04-07 17:25:00|1936.24|1935.94|1934.22|1933.92|1936.65|1936.35|1934.01|1933.71|802
1649352600000|2022-04-07 17:30:00|1934.13|1933.83|1934.81|1934.51|1935.11|1934.73|1933.54|1933.18|731
1649352900000|2022-04-07 17:35:00|1934.9|1934.4|1935.38|1934.88|1935.71|1935.31|1934.66|1934.3|492
1649353200000|2022-04-07 17:40:00|1935.39|1934.89|1935.74|1935.44|1935.83|1935.45|1934.98|1934.59|581
1649353500000|2022-04-07 17:45:00|1935.75|1935.45|1935.64|1935.34|1936.07|1935.69|1935.24|1934.89|594
1649353800000|2022-04-07 17:50:00|1935.65|1935.35|1935.81|1935.51|1936.51|1936.12|1935.6|1935.21|532
1649354100000|2022-04-07 17:55:00|1935.82|1935.52|1935.06|1934.76|1936.16|1935.78|1935.02|1934.67|499
1649354400000|2022-04-07 18:00:00|1935.07|1934.77|1934.93|1934.43|1935.35|1934.98|1934.53|1934.18|622
1649354700000|2022-04-07 18:05:00|1934.92|1934.42|1935.52|1935.22|1935.95|1935.65|1934.8|1934.42|494
1649355000000|2022-04-07 18:10:00|1935.67|1935.17|1935.23|1934.93|1935.91|1935.61|1934.84|1934.51|605
1649355300000|2022-04-07 18:15:00|1935.22|1934.92|1934.54|1934.24|1935.23|1934.93|1934.1|1933.7|411
1649355600000|2022-04-07 18:20:00|1934.52|1934.22|1934.61|1934.31|1935|1934.66|1934.41|1934.06|333
1649355900000|2022-04-07 18:25:00|1934.67|1934.37|1934.11|1933.81|1934.98|1934.68|1933.94|1933.6|500
1649356200000|2022-04-07 18:30:00|1934.2|1933.9|1933.41|1933.11|1934.62|1934.28|1933.12|1932.82|558
1649356500000|2022-04-07 18:35:00|1933.42|1933.12|1933.36|1933.06|1934.01|1933.61|1933.23|1932.9|483
1649356800000|2022-04-07 18:40:00|1933.37|1933.07|1932.68|1932.38|1933.6|1933.28|1932.59|1932.26|647
1649357100000|2022-04-07 18:45:00|1932.72|1932.42|1932.72|1932.42|1933.2|1932.89|1932.25|1931.95|598
1649357400000|2022-04-07 18:50:00|1932.65|1932.35|1934.09|1933.59|1934.09|1933.7|1932.65|1932.33|623
1649357700000|2022-04-07 18:55:00|1933.99|1933.69|1933.57|1933.27|1934.71|1934.28|1933.21|1932.82|807
1649358000000|2022-04-07 19:00:00|1933.58|1933.28|1932.91|1932.61|1933.77|1933.38|1932.5|1932.13|650
1649358300000|2022-04-07 19:05:00|1932.9|1932.6|1932.14|1931.84|1932.91|1932.61|1932|1931.59|566
1649358600000|2022-04-07 19:10:00|1932.15|1931.85|1933.4|1932.9|1933.41|1933.03|1932.13|1931.83|437
1649358900000|2022-04-07 19:15:00|1933.25|1932.95|1932.05|1931.75|1933.25|1932.95|1932.01|1931.6|520
1649359200000|2022-04-07 19:20:00|1932.03|1931.73|1931.06|1930.76|1932.34|1932.01|1931.05|1930.75|548
1649359500000|2022-04-07 19:25:00|1931.02|1930.72|1930.04|1929.74|1931.19|1930.79|1929.82|1929.44|829
1649359800000|2022-04-07 19:30:00|1930.06|1929.76|1931.39|1931.09|1931.59|1931.29|1929.86|1929.56|564
1649360100000|2022-04-07 19:35:00|1931.38|1931.08|1931.14|1930.84|1931.92|1931.53|1930.56|1930.26|576
1649360400000|2022-04-07 19:40:00|1931.05|1930.75|1929.84|1929.54|1931.32|1930.93|1929.84|1929.54|599
1649360700000|2022-04-07 19:45:00|1929.85|1929.55|1931.03|1930.73|1931.59|1931.21|1929.77|1929.47|674
1649361000000|2022-04-07 19:50:00|1930.79|1930.49|1932.13|1931.83|1932.32|1931.91|1930.59|1930.29|658
1649361300000|2022-04-07 19:55:00|1932.14|1931.84|1932.7|1932.2|1932.78|1932.45|1931.11|1930.81|911
1649361600000|2022-04-07 20:00:00|1932.61|1932.31|1931.89|1931.59|1932.63|1932.33|1931.59|1931.27|646
1649361900000|2022-04-07 20:05:00|1931.87|1931.57|1931.47|1931.17|1931.96|1931.57|1931.08|1930.72|320
1649362200000|2022-04-07 20:10:00|1931.51|1931.21|1931.61|1931.31|1931.8|1931.42|1931.34|1930.99|282
1649362500000|2022-04-07 20:15:00|1931.59|1931.29|1932.03|1931.73|1932.18|1931.88|1931.41|1930.98|297
1649362800000|2022-04-07 20:20:00|1932.04|1931.74|1931.58|1931.28|1932.47|1932.16|1931.47|1931.06|342
1649363100000|2022-04-07 20:25:00|1931.57|1931.27|1931.63|1931.13|1933|1932.63|1930.42|1930.05|701
1649363400000|2022-04-07 20:30:00|1931.65|1931.15|1931.95|1931.45|1932|1931.6|1931.34|1930.94|249
1649363700000|2022-04-07 20:35:00|1931.92|1931.42|1932.05|1931.55|1933.13|1932.71|1930.19|1929.81|513
1649364000000|2022-04-07 20:40:00|1932.03|1931.53|1930.76|1930.46|1932.05|1931.65|1930.58|1930.26|298
1649364300000|2022-04-07 20:45:00|1930.78|1930.48|1931.73|1931.23|1931.81|1931.4|1930.7|1930.4|285
1649364600000|2022-04-07 20:50:00|1931.74|1931.24|1931.69|1931.19|1932.4|1931.9|1931.38|1930.89|251
1649364900000|2022-04-07 20:55:00|1931.7|1931.2|1932.39|1931.89|1932.41|1931.91|1931.45|1930.95|249
1649368800000|2022-04-07 22:00:00|1932|1931.5|1932.25|1931.75|1932.35|1931.85|1931.84|1931.34|287
1649369100000|2022-04-07 22:05:00|1932.24|1931.74|1932.24|1931.74|1932.38|1931.88|1932.1|1931.6|205
1649369400000|2022-04-07 22:10:00|1932.23|1931.73|1932.32|1931.82|1932.67|1932.17|1932.2|1931.7|153
1649369700000|2022-04-07 22:15:00|1932.28|1931.78|1932.4|1931.9|1932.46|1932.01|1932.06|1931.64|160
1649370000000|2022-04-07 22:20:00|1932.41|1931.91|1932.01|1931.51|1932.41|1931.91|1931.93|1931.51|163
1649370300000|2022-04-07 22:25:00|1932.02|1931.52|1931.88|1931.38|1932.25|1931.91|1931.71|1931.31|170
1649370600000|2022-04-07 22:30:00|1931.83|1931.33|1931.88|1931.38|1932|1931.53|1931.42|1930.93|227
1649370900000|2022-04-07 22:35:00|1931.84|1931.34|1932.08|1931.58|1932.23|1931.73|1931.63|1931.13|240
1649371200000|2022-04-07 22:40:00|1932.09|1931.59|1931.36|1930.86|1932.12|1931.62|1931.18|1930.68|341
1649371500000|2022-04-07 22:45:00|1931.37|1930.87|1931.25|1930.75|1931.6|1931.1|1930.79|1930.44|245
1649371800000|2022-04-07 22:50:00|1931.09|1930.59|1931.55|1931.05|1931.56|1931.06|1931.01|1930.51|239
1649372100000|2022-04-07 22:55:00|1931.54|1931.04|1931.53|1931.03|1931.57|1931.15|1931.23|1930.83|139
1649372400000|2022-04-07 23:00:00|1931.54|1931.04|1932.88|1932.58|1932.9|1932.6|1931.08|1930.6|286
1649372700000|2022-04-07 23:05:00|1932.86|1932.56|1932.16|1931.66|1933.05|1932.63|1932.04|1931.58|242
1649373000000|2022-04-07 23:10:00|1932.15|1931.65|1931.77|1931.27|1932.21|1931.77|1931.54|1931.15|222
1649373300000|2022-04-07 23:15:00|1931.69|1931.39|1932.06|1931.56|1932.48|1932.11|1931.6|1931.18|227
1649373600000|2022-04-07 23:20:00|1932.15|1931.65|1932.84|1932.54|1932.84|1932.54|1932.03|1931.59|213
1649373900000|2022-04-07 23:25:00|1932.82|1932.52|1932.74|1932.24|1933.01|1932.59|1932.59|1932.19|241
1649374200000|2022-04-07 23:30:00|1932.75|1932.25|1932.93|1932.43|1932.99|1932.59|1932.51|1932.12|252
1649374500000|2022-04-07 23:35:00|1932.94|1932.44|1932.91|1932.41|1932.94|1932.51|1932.49|1932.13|181
1649374800000|2022-04-07 23:40:00|1932.88|1932.38|1933.66|1933.16|1933.69|1933.19|1932.88|1932.38|253
1649375100000|2022-04-07 23:45:00|1933.69|1933.19|1933.51|1933.21|1934.07|1933.65|1933.3|1932.9|269
1649375400000|2022-04-07 23:50:00|1933.5|1933.2|1932.83|1932.33|1933.62|1933.22|1932.33|1932|394
1649375700000|2022-04-07 23:55:00|1932.82|1932.32|1933.29|1932.79|1933.52|1933.1|1932.62|1932.24|312
1649376000000|2022-04-08 00:00:00|1933.28|1932.78|1933.9|1933.6|1934.02|1933.7|1932.61|1932.22|565
1649376300000|2022-04-08 00:05:00|1933.91|1933.61|1933.9|1933.4|1934.38|1934|1933.58|1933.18|504
1649376600000|2022-04-08 00:10:00|1933.89|1933.39|1933.15|1932.85|1934|1933.6|1933.12|1932.72|428
1649376900000|2022-04-08 00:15:00|1933.14|1932.84|1933.32|1932.82|1933.73|1933.31|1933.11|1932.71|361
1649377200000|2022-04-08 00:20:00|1933.31|1932.81|1934|1933.5|1934.09|1933.71|1933.2|1932.81|287
1649377500000|2022-04-08 00:25:00|1933.98|1933.48|1934.69|1934.39|1934.89|1934.49|1933.63|1933.3|495
1649377800000|2022-04-08 00:30:00|1934.61|1934.31|1935.08|1934.58|1935.4|1934.9|1934.12|1933.68|703
1649378100000|2022-04-08 00:35:00|1935.03|1934.53|1934.25|1933.75|1935.48|1934.98|1934.19|1933.69|492
1649378400000|2022-04-08 00:40:00|1934.3|1933.8|1933.66|1933.16|1934.61|1934.25|1933.4|1933.03|373
1649378700000|2022-04-08 00:45:00|1933.65|1933.15|1933.32|1932.82|1934.21|1933.9|1933.16|1932.77|419
1649379000000|2022-04-08 00:50:00|1933.35|1932.85|1933.81|1933.51|1934.06|1933.68|1932.71|1932.3|515
1649379300000|2022-04-08 00:55:00|1933.71|1933.41|1933.31|1932.81|1934.23|1933.83|1932.52|1932.12|637
1649379600000|2022-04-08 01:00:00|1933.35|1932.85|1934.64|1934.14|1934.67|1934.26|1932.91|1932.51|744
1649379900000|2022-04-08 01:05:00|1934.56|1934.26|1935.14|1934.64|1935.5|1935.12|1934.12|1933.74|634
1649380200000|2022-04-08 01:10:00|1935.03|1934.73|1934.72|1934.22|1935.81|1935.42|1934.45|1934.04|595
1649380500000|2022-04-08 01:15:00|1934.7|1934.2|1934.6|1934.1|1935.67|1935.26|1934.44|1934|521
1649380800000|2022-04-08 01:20:00|1934.61|1934.11|1933.8|1933.3|1934.63|1934.19|1933.72|1933.3|489
1649381100000|2022-04-08 01:25:00|1933.83|1933.33|1933.28|1932.78|1933.85|1933.46|1932.91|1932.47|531
1649381400000|2022-04-08 01:30:00|1933.31|1932.81|1933.09|1932.59|1933.51|1933.01|1932.86|1932.43|609
1649381700000|2022-04-08 01:35:00|1933.06|1932.56|1933.65|1933.35|1933.68|1933.38|1932.42|1932.03|604
1649382000000|2022-04-08 01:40:00|1933.76|1933.26|1933.87|1933.37|1934.12|1933.62|1933.26|1932.86|552
1649382300000|2022-04-08 01:45:00|1933.91|1933.41|1933.35|1932.85|1934.1|1933.65|1933.07|1932.7|437
1649382600000|2022-04-08 01:50:00|1933.36|1932.86|1933.23|1932.93|1933.85|1933.45|1932.89|1932.51|484
1649382900000|2022-04-08 01:55:00|1933.37|1933.07|1932.67|1932.17|1933.49|1933.1|1932.54|1932.14|476
1649383200000|2022-04-08 02:00:00|1932.62|1932.32|1932.87|1932.37|1933.46|1933.04|1932.3|1931.88|479
1649383500000|2022-04-08 02:05:00|1932.86|1932.36|1932.92|1932.42|1933.24|1932.75|1932.75|1932.29|454
1649383800000|2022-04-08 02:10:00|1932.91|1932.41|1933.26|1932.76|1933.33|1932.9|1932.77|1932.39|449
1649384100000|2022-04-08 02:15:00|1933.17|1932.87|1932.61|1932.11|1933.32|1932.93|1932.41|1931.91|390
1649384400000|2022-04-08 02:20:00|1932.6|1932.1|1932.31|1931.81|1932.73|1932.33|1931.68|1931.25|446
1649384700000|2022-04-08 02:25:00|1932.38|1931.88|1931.2|1930.7|1932.38|1932.02|1930.66|1930.21|501
1649385000000|2022-04-08 02:30:00|1931.12|1930.62|1931.68|1931.18|1931.93|1931.43|1931.11|1930.62|764
1649385300000|2022-04-08 02:35:00|1931.69|1931.19|1930.84|1930.34|1931.77|1931.29|1930.56|1930.1|710
1649385600000|2022-04-08 02:40:00|1930.8|1930.3|1930.33|1929.83|1930.84|1930.41|1929.51|1929.07|843
1649385900000|2022-04-08 02:45:00|1930.24|1929.94|1930.96|1930.66|1931.02|1930.66|1930.24|1929.85|500
1649386200000|2022-04-08 02:50:00|1931.05|1930.55|1931.41|1930.91|1931.66|1931.29|1930.88|1930.44|530
1649386500000|2022-04-08 02:55:00|1931.37|1930.87|1930.47|1929.97|1931.48|1931.03|1930.32|1929.82|636
1649386800000|2022-04-08 03:00:00|1930.43|1929.93|1930.19|1929.69|1930.63|1930.16|1929.94|1929.56|642
1649387100000|2022-04-08 03:05:00|1930.18|1929.68|1929.24|1928.74|1930.2|1929.71|1929.06|1928.56|632
1649387400000|2022-04-08 03:10:00|1929.21|1928.71|1929.25|1928.75|1929.5|1929.12|1928.86|1928.46|547
1649387700000|2022-04-08 03:15:00|1929.21|1928.71|1930.18|1929.68|1930.32|1929.82|1929.02|1928.64|508
1649388000000|2022-04-08 03:20:00|1930.17|1929.67|1929.49|1928.99|1930.21|1929.71|1929.4|1928.96|429
1649388300000|2022-04-08 03:25:00|1929.48|1928.98|1929.76|1929.26|1929.99|1929.58|1929.18|1928.75|402
1649388600000|2022-04-08 03:30:00|1929.75|1929.25|1929.76|1929.26|1930.15|1929.68|1929.23|1928.93|399
1649388900000|2022-04-08 03:35:00|1929.72|1929.42|1930.45|1929.95|1930.66|1930.24|1929.69|1929.29|386
1649389200000|2022-04-08 03:40:00|1930.44|1929.94|1930.5|1930|1930.7|1930.29|1930.33|1929.83|305
1649389500000|2022-04-08 03:45:00|1930.48|1929.98|1931.09|1930.79|1931.22|1930.82|1930.36|1929.86|425
1649389800000|2022-04-08 03:50:00|1931.08|1930.78|1930.79|1930.49|1931.42|1931.04|1930.79|1930.47|391
1649390100000|2022-04-08 03:55:00|1930.89|1930.39|1931.25|1930.75|1931.27|1930.86|1930.74|1930.36|260
1649390400000|2022-04-08 04:00:00|1931.2|1930.7|1931.09|1930.59|1931.39|1930.9|1930.83|1930.42|231
1649390700000|2022-04-08 04:05:00|1931.05|1930.55|1930.85|1930.55|1931.54|1931.12|1930.61|1930.25|313
1649391000000|2022-04-08 04:10:00|1930.88|1930.58|1930.06|1929.56|1930.96|1930.58|1929.86|1929.45|268
1649391300000|2022-04-08 04:15:00|1930.05|1929.55|1929.81|1929.51|1930.27|1929.83|1929.8|1929.39|267
1649391600000|2022-04-08 04:20:00|1929.91|1929.41|1929.95|1929.45|1930.11|1929.71|1929.49|1929.08|257
1649391900000|2022-04-08 04:25:00|1929.96|1929.46|1929.07|1928.57|1930|1929.6|1928.83|1928.52|290
1649392200000|2022-04-08 04:30:00|1928.96|1928.66|1928.84|1928.34|1929.18|1928.78|1928.63|1928.26|329
1649392500000|2022-04-08 04:35:00|1928.7|1928.4|1928.59|1928.09|1929.03|1928.63|1928.27|1927.85|335
1649392800000|2022-04-08 04:40:00|1928.49|1928.19|1928.89|1928.39|1928.89|1928.5|1928.35|1927.95|339
1649393100000|2022-04-08 04:45:00|1928.87|1928.37|1928.4|1927.9|1928.89|1928.49|1928.25|1927.87|390
1649393400000|2022-04-08 04:50:00|1928.39|1927.89|1928.48|1927.98|1928.65|1928.25|1928.14|1927.74|258
1649393700000|2022-04-08 04:55:00|1928.5|1928|1928.61|1928.11|1928.81|1928.42|1928.34|1927.94|370
1649394000000|2022-04-08 05:00:00|1928.6|1928.1|1928.75|1928.25|1929.18|1928.8|1927.95|1927.65|495
1649394300000|2022-04-08 05:05:00|1928.76|1928.26|1929.49|1928.99|1929.65|1929.16|1928.63|1928.2|459
1649394600000|2022-04-08 05:10:00|1929.51|1929.01|1929.49|1928.99|1929.59|1929.15|1929.12|1928.7|332
1649394900000|2022-04-08 05:15:00|1929.48|1928.98|1929.94|1929.44|1930.11|1929.73|1929.38|1928.96|439
1649395200000|2022-04-08 05:20:00|1929.96|1929.46|1930.2|1929.7|1930.36|1930|1929.94|1929.44|418
1649395500000|2022-04-08 05:25:00|1930.17|1929.67|1931.11|1930.61|1931.14|1930.74|1929.81|1929.41|508
1649395800000|2022-04-08 05:30:00|1931.06|1930.56|1931.65|1931.15|1932.26|1931.85|1931.04|1930.54|1018
1649396100000|2022-04-08 05:35:00|1931.66|1931.16|1930.71|1930.41|1931.84|1931.34|1930.65|1930.32|593
1649396400000|2022-04-08 05:40:00|1930.84|1930.34|1931.64|1931.14|1932.04|1931.54|1930.62|1930.23|692
1649396700000|2022-04-08 05:45:00|1931.53|1931.23|1932|1931.5|1932.11|1931.72|1931.24|1930.86|630
1649397000000|2022-04-08 05:50:00|1931.98|1931.48|1932.44|1931.94|1932.45|1932.06|1931.14|1930.64|561
1649397300000|2022-04-08 05:55:00|1932.43|1931.93|1932.24|1931.74|1932.71|1932.31|1932.04|1931.54|767
1649397600000|2022-04-08 06:00:00|1932.23|1931.73|1932.24|1931.94|1933.14|1932.8|1931.02|1930.69|998
1649397900000|2022-04-08 06:05:00|1932.18|1931.88|1931.47|1930.97|1932.81|1932.43|1931.3|1930.88|868
1649398200000|2022-04-08 06:10:00|1931.44|1930.94|1931.64|1931.14|1931.73|1931.23|1931.04|1930.54|595
1649398500000|2022-04-08 06:15:00|1931.6|1931.1|1930.65|1930.15|1931.6|1931.1|1930.38|1929.99|742
1649398800000|2022-04-08 06:20:00|1930.66|1930.16|1930.77|1930.27|1931.42|1931.01|1930.48|1930|809
1649399100000|2022-04-08 06:25:00|1930.78|1930.28|1931.26|1930.76|1931.41|1930.97|1930.64|1930.21|803
1649399400000|2022-04-08 06:30:00|1931.25|1930.75|1930.71|1930.21|1931.34|1930.96|1930.29|1929.91|842
1649399700000|2022-04-08 06:35:00|1930.7|1930.2|1930.79|1930.29|1931.25|1930.86|1930.26|1929.83|701
1649400000000|2022-04-08 06:40:00|1930.81|1930.31|1929.55|1929.05|1930.95|1930.52|1929.13|1928.73|753
1649400300000|2022-04-08 06:45:00|1929.47|1929.17|1929.03|1928.73|1930|1929.53|1928.95|1928.56|711
1649400600000|2022-04-08 06:50:00|1928.99|1928.69|1928.62|1928.32|1929.38|1928.97|1928.34|1928|812
1649400900000|2022-04-08 06:55:00|1928.63|1928.33|1930.21|1929.91|1930.4|1930.05|1928.63|1928.33|908
1649401200000|2022-04-08 07:00:00|1930.32|1929.82|1930.13|1929.83|1931.58|1931.22|1929.75|1929.38|957
1649401500000|2022-04-08 07:05:00|1930.09|1929.79|1931.45|1930.95|1931.66|1931.32|1929.56|1929.26|842
1649401800000|2022-04-08 07:10:00|1931.44|1930.94|1931.19|1930.89|1931.56|1931.22|1930.43|1930.01|878
1649402100000|2022-04-08 07:15:00|1931.23|1930.93|1930.37|1929.87|1931.84|1931.5|1930|1929.6|806
1649402400000|2022-04-08 07:20:00|1930.36|1929.86|1931.28|1930.78|1931.32|1930.95|1929.85|1929.47|875
1649402700000|2022-04-08 07:25:00|1931.23|1930.73|1931.89|1931.59|1931.96|1931.59|1930.54|1930.12|775
1649403000000|2022-04-08 07:30:00|1931.87|1931.57|1930.89|1930.59|1932.13|1931.75|1930.78|1930.4|782
1649403300000|2022-04-08 07:35:00|1930.99|1930.49|1930.68|1930.18|1931.31|1930.92|1930.22|1929.91|721
1649403600000|2022-04-08 07:40:00|1930.69|1930.19|1931.73|1931.23|1931.73|1931.31|1930.39|1930.03|615
1649403900000|2022-04-08 07:45:00|1931.69|1931.39|1932.01|1931.71|1932.14|1931.75|1931.38|1930.98|766
1649404200000|2022-04-08 07:50:00|1932|1931.7|1933.05|1932.75|1933.27|1932.86|1931.58|1931.17|802
1649404500000|2022-04-08 07:55:00|1933.06|1932.76|1932.16|1931.86|1933.14|1932.76|1931.86|1931.48|841
1649404800000|2022-04-08 08:00:00|1932.15|1931.85|1930.81|1930.31|1932.3|1931.94|1930.57|1930.23|801
1649405100000|2022-04-08 08:05:00|1930.82|1930.32|1933.27|1932.77|1933.56|1933.25|1930.8|1930.3|936
1649405400000|2022-04-08 08:10:00|1933.26|1932.76|1932.72|1932.42|1933.65|1933.29|1932.71|1932.41|1042
1649405700000|2022-04-08 08:15:00|1932.69|1932.39|1931.05|1930.55|1933.1|1932.71|1930.93|1930.5|913
1649406000000|2022-04-08 08:20:00|1931.04|1930.54|1931.56|1931.26|1931.67|1931.3|1930.22|1929.92|1009
1649406300000|2022-04-08 08:25:00|1931.55|1931.25|1931.77|1931.47|1931.89|1931.54|1931.08|1930.7|834
1649406600000|2022-04-08 08:30:00|1931.74|1931.44|1931.65|1931.15|1932.04|1931.54|1930.94|1930.59|707
1649406900000|2022-04-08 08:35:00|1931.66|1931.16|1931.06|1930.76|1932.15|1931.67|1931.05|1930.64|709
1649407200000|2022-04-08 08:40:00|1931.04|1930.74|1931.14|1930.64|1931.21|1930.83|1930.64|1930.18|554
1649407500000|2022-04-08 08:45:00|1931.13|1930.63|1931.09|1930.59|1931.53|1931.13|1930.8|1930.43|557
1649407800000|2022-04-08 08:50:00|1931.07|1930.57|1931.75|1931.45|1931.96|1931.48|1930.55|1930.16|607
1649408100000|2022-04-08 08:55:00|1931.76|1931.46|1931.75|1931.45|1932.44|1931.95|1931.55|1931.05|645
1649408400000|2022-04-08 09:00:00|1931.83|1931.33|1931.56|1931.06|1932.44|1932.04|1931.31|1930.91|668
1649408700000|2022-04-08 09:05:00|1931.55|1931.05|1932.03|1931.53|1932.36|1931.97|1931.31|1930.94|649
1649409000000|2022-04-08 09:10:00|1931.94|1931.44|1932.23|1931.73|1932.31|1931.94|1931.61|1931.2|645
1649409300000|2022-04-08 09:15:00|1932.22|1931.72|1933.18|1932.68|1933.26|1932.91|1932.16|1931.72|518
1649409600000|2022-04-08 09:20:00|1933.06|1932.76|1932.44|1931.94|1933.71|1933.4|1931.94|1931.64|841
1649409900000|2022-04-08 09:25:00|1932.45|1931.95|1932.7|1932.4|1933.13|1932.77|1931.3|1930.96|758
1649410200000|2022-04-08 09:30:00|1932.71|1932.41|1931.84|1931.34|1932.79|1932.46|1931.42|1930.97|693
1649410500000|2022-04-08 09:35:00|1931.65|1931.35|1932.23|1931.73|1932.63|1932.28|1931.43|1931.06|815
1649410800000|2022-04-08 09:40:00|1932.22|1931.72|1932.33|1931.83|1933.02|1932.66|1932.05|1931.64|560
1649411100000|2022-04-08 09:45:00|1932.34|1931.84|1932.2|1931.9|1932.54|1932.14|1931.84|1931.54|607
1649411400000|2022-04-08 09:50:00|1932.24|1931.94|1932.34|1931.84|1932.48|1932.06|1931.83|1931.44|569
1649411700000|2022-04-08 09:55:00|1932.23|1931.93|1932.45|1932.15|1933|1932.65|1932.23|1931.84|534
1649412000000|2022-04-08 10:00:00|1932.42|1932.12|1932.94|1932.64|1933.51|1933.18|1932.2|1931.82|655
1649412300000|2022-04-08 10:05:00|1933.02|1932.72|1933.33|1933.03|1933.54|1933.21|1932.21|1931.88|570
1649412600000|2022-04-08 10:10:00|1933.34|1933.04|1933.89|1933.59|1934.16|1933.76|1933.2|1932.81|633
1649412900000|2022-04-08 10:15:00|1933.88|1933.58|1933.95|1933.65|1934.36|1933.96|1933.29|1932.95|683
1649413200000|2022-04-08 10:20:00|1933.97|1933.67|1933.71|1933.41|1934.15|1933.75|1933.35|1932.97|550
1649413500000|2022-04-08 10:25:00|1933.81|1933.31|1933.61|1933.31|1933.9|1933.52|1933.19|1932.8|451
1649413800000|2022-04-08 10:30:00|1933.64|1933.34|1934.77|1934.47|1934.84|1934.47|1933.64|1933.24|485
1649414100000|2022-04-08 10:35:00|1934.72|1934.42|1934.36|1934.06|1934.82|1934.42|1934.25|1933.9|467
1649414400000|2022-04-08 10:40:00|1934.37|1934.07|1934.55|1934.05|1934.65|1934.28|1934.12|1933.74|466
1649414700000|2022-04-08 10:45:00|1934.46|1934.16|1933.89|1933.39|1934.7|1934.3|1933.31|1932.97|474
1649415000000|2022-04-08 10:50:00|1933.84|1933.34|1934.65|1934.35|1934.76|1934.35|1933.6|1933.3|584
1649415300000|2022-04-08 10:55:00|1934.64|1934.34|1934.14|1933.84|1934.88|1934.49|1933.84|1933.45|465
1649415600000|2022-04-08 11:00:00|1934.25|1933.75|1933.38|1932.88|1934.25|1933.88|1932.83|1932.51|760
1649415900000|2022-04-08 11:05:00|1933.39|1932.89|1931.45|1930.95|1933.39|1932.95|1931.42|1930.95|793
1649416200000|2022-04-08 11:10:00|1931.19|1930.89|1932.36|1931.86|1932.41|1932.01|1930.52|1930.02|1009
1649416500000|2022-04-08 11:15:00|1932.37|1931.87|1931.99|1931.69|1933.04|1932.63|1931.94|1931.54|658
1649416800000|2022-04-08 11:20:00|1931.83|1931.53|1932.33|1931.83|1932.54|1932.18|1931.64|1931.24|722
1649417100000|2022-04-08 11:25:00|1932.32|1931.82|1932.85|1932.55|1933.06|1932.67|1931.85|1931.52|672
1649417400000|2022-04-08 11:30:00|1932.95|1932.45|1934.19|1933.69|1934.19|1933.81|1932.68|1932.28|624
1649417700000|2022-04-08 11:35:00|1934.1|1933.8|1933.09|1932.79|1934.18|1933.81|1933.02|1932.61|633
1649418000000|2022-04-08 11:40:00|1933.08|1932.78|1933.23|1932.73|1933.51|1933.11|1932.49|1932.19|598
1649418300000|2022-04-08 11:45:00|1933.14|1932.84|1933.15|1932.65|1933.73|1933.33|1932.55|1932.23|605
1649418600000|2022-04-08 11:50:00|1933.02|1932.72|1932.55|1932.25|1933.23|1932.84|1931.96|1931.59|645
1649418900000|2022-04-08 11:55:00|1932.54|1932.24|1933.88|1933.38|1933.89|1933.5|1932.52|1932.11|785
1649419200000|2022-04-08 12:00:00|1933.89|1933.39|1933.71|1933.21|1934.75|1934.35|1932.58|1932.08|985
1649419500000|2022-04-08 12:05:00|1933.73|1933.23|1935.17|1934.87|1935.89|1935.59|1933.42|1933.12|1040
1649419800000|2022-04-08 12:10:00|1935.15|1934.85|1938.16|1937.86|1939.12|1938.82|1934.95|1934.5|1270
1649420100000|2022-04-08 12:15:00|1938.14|1937.84|1935.37|1935.07|1938.84|1938.44|1935.18|1934.85|1433
1649420400000|2022-04-08 12:20:00|1935.34|1935.04|1936.71|1936.21|1937.05|1936.65|1935.13|1934.66|1180
1649420700000|2022-04-08 12:25:00|1936.78|1936.28|1935.64|1935.34|1936.83|1936.5|1934.25|1933.85|1239
1649421000000|2022-04-08 12:30:00|1935.66|1935.36|1932.47|1932.17|1935.76|1935.37|1931.71|1931.3|1527
1649421300000|2022-04-08 12:35:00|1932.56|1932.06|1932.65|1932.35|1933.68|1933.31|1930.51|1930.21|1513
1649421600000|2022-04-08 12:40:00|1932.69|1932.39|1931.25|1930.95|1933.06|1932.76|1930.99|1930.66|1420
1649421900000|2022-04-08 12:45:00|1931.24|1930.94|1932.21|1931.91|1932.42|1932.02|1929.45|1928.95|1496
1649422200000|2022-04-08 12:50:00|1932.31|1932.01|1932.1|1931.8|1932.96|1932.64|1931.78|1931.48|1141
1649422500000|2022-04-08 12:55:00|1932.11|1931.81|1931.44|1931.14|1933.26|1932.96|1931.42|1931.02|1300
1649422800000|2022-04-08 13:00:00|1931.53|1931.23|1934.92|1934.42|1935.32|1934.82|1931.02|1930.67|1481
1649423100000|2022-04-08 13:05:00|1934.84|1934.54|1934.46|1934.16|1935.83|1935.53|1934.17|1933.77|1340
1649423400000|2022-04-08 13:10:00|1934.45|1934.15|1933.59|1933.29|1934.87|1934.37|1933.35|1933.05|1347
1649423700000|2022-04-08 13:15:00|1933.63|1933.33|1936.32|1936.02|1936.89|1936.53|1933.11|1932.81|1467
1649424000000|2022-04-08 13:20:00|1936.33|1936.03|1935.22|1934.92|1937.91|1937.49|1933.63|1933.33|1562
1649424300000|2022-04-08 13:25:00|1935.3|1935|1934.81|1934.51|1936.3|1935.97|1934.08|1933.78|1428
1649424600000|2022-04-08 13:30:00|1934.82|1934.52|1937.81|1937.31|1938.79|1938.49|1934.71|1934.41|1720
1649424900000|2022-04-08 13:35:00|1937.84|1937.34|1940.3|1939.8|1940.62|1940.32|1937.84|1937.34|1743
1649425200000|2022-04-08 13:40:00|1940.33|1939.83|1939.36|1939.06|1941.31|1940.88|1938.37|1937.87|1618
1649425500000|2022-04-08 13:45:00|1939.17|1938.87|1937.46|1937.16|1939.5|1939.17|1937.44|1937.06|1382
1649425800000|2022-04-08 13:50:00|1937.48|1937.18|1939.36|1938.86|1940.12|1939.62|1937.18|1936.76|1319
1649426100000|2022-04-08 13:55:00|1939.45|1938.95|1939.87|1939.37|1941.34|1940.94|1939.25|1938.95|1587
1649426400000|2022-04-08 14:00:00|1939.86|1939.36|1941.89|1941.39|1943.61|1943.22|1939.86|1939.36|1704
1649426700000|2022-04-08 14:05:00|1941.85|1941.55|1945.36|1944.86|1945.95|1945.65|1941.81|1941.49|1563
1649427000000|2022-04-08 14:10:00|1945.23|1944.93|1945.67|1945.37|1948.26|1947.92|1945.23|1944.93|1778
1649427300000|2022-04-08 14:15:00|1945.68|1945.38|1945.94|1945.44|1946.77|1946.34|1944.23|1943.76|1573
1649427600000|2022-04-08 14:20:00|1945.95|1945.45|1946.23|1945.73|1947.65|1947.25|1944.93|1944.43|1447
1649427900000|2022-04-08 14:25:00|1946.22|1945.72|1946.8|1946.3|1947.42|1947.01|1945.64|1945.22|1330
1649428200000|2022-04-08 14:30:00|1946.82|1946.32|1946.15|1945.85|1948.44|1948.09|1945.82|1945.51|1326
1649428500000|2022-04-08 14:35:00|1946.14|1945.84|1946.02|1945.52|1947.18|1946.79|1944.97|1944.58|1414
1649428800000|2022-04-08 14:40:00|1946.01|1945.51|1945.48|1945.18|1946.34|1945.95|1944.36|1943.94|1227
1649429100000|2022-04-08 14:45:00|1945.6|1945.3|1943.9|1943.6|1946.32|1945.92|1943.23|1942.93|1377
1649429400000|2022-04-08 14:50:00|1943.89|1943.59|1944.38|1943.88|1945.93|1945.53|1943.22|1942.85|1067
1649429700000|2022-04-08 14:55:00|1944.2|1943.9|1943.32|1943.02|1945.94|1945.52|1943.32|1942.91|1382
1649430000000|2022-04-08 15:00:00|1943.3|1943|1944.7|1944.4|1945.81|1945.31|1942.87|1942.57|1310
1649430300000|2022-04-08 15:05:00|1944.77|1944.47|1942.34|1942.04|1944.86|1944.49|1942.34|1941.98|1102
1649430600000|2022-04-08 15:10:00|1942.35|1942.05|1943.84|1943.54|1943.97|1943.57|1942.07|1941.77|965
1649430900000|2022-04-08 15:15:00|1943.85|1943.55|1944.69|1944.39|1945.01|1944.63|1943.64|1943.27|1072
1649431200000|2022-04-08 15:20:00|1944.7|1944.4|1945.77|1945.27|1945.92|1945.54|1944.21|1943.9|1124
1649431500000|2022-04-08 15:25:00|1945.78|1945.28|1945.75|1945.45|1946.57|1946.17|1945.37|1944.97|1296
1649431800000|2022-04-08 15:30:00|1945.81|1945.51|1945.14|1944.84|1946.1|1945.71|1944.74|1944.35|1008
1649432100000|2022-04-08 15:35:00|1944.99|1944.49|1944.26|1943.76|1945.72|1945.32|1944.01|1943.51|943
1649432400000|2022-04-08 15:40:00|1944.28|1943.78|1944.71|1944.21|1945.18|1944.79|1943.83|1943.33|941
1649432700000|2022-04-08 15:45:00|1944.72|1944.22|1943.65|1943.15|1944.97|1944.67|1942.31|1942.01|1035
1649433000000|2022-04-08 15:50:00|1943.7|1943.2|1943.69|1943.19|1943.84|1943.44|1942.75|1942.32|805
1649433300000|2022-04-08 15:55:00|1943.66|1943.16|1941.82|1941.52|1943.68|1943.36|1941.47|1941.17|813
1649433600000|2022-04-08 16:00:00|1941.81|1941.51|1942.12|1941.62|1942.86|1942.46|1941.81|1941.38|788
1649433900000|2022-04-08 16:05:00|1942.13|1941.63|1942.76|1942.46|1943.11|1942.67|1942|1941.5|750
1649434200000|2022-04-08 16:10:00|1942.78|1942.48|1943.18|1942.68|1943.77|1943.44|1942.78|1942.39|691
1649434500000|2022-04-08 16:15:00|1943.17|1942.67|1943.2|1942.7|1943.65|1943.18|1942.64|1942.21|876
1649434800000|2022-04-08 16:20:00|1943.24|1942.74|1942.94|1942.44|1943.36|1942.99|1942.22|1941.83|828
1649435100000|2022-04-08 16:25:00|1942.84|1942.54|1942.54|1942.24|1943.56|1943.07|1942.49|1942.08|581
1649435400000|2022-04-08 16:30:00|1942.53|1942.23|1942.76|1942.46|1943.1|1942.72|1942.05|1941.65|764
1649435700000|2022-04-08 16:35:00|1942.8|1942.5|1942.19|1941.89|1943.13|1942.74|1942.11|1941.71|595
1649436000000|2022-04-08 16:40:00|1942.2|1941.9|1940.83|1940.53|1942.3|1941.93|1940.76|1940.36|802
1649436300000|2022-04-08 16:45:00|1940.77|1940.47|1941.29|1940.79|1941.65|1941.26|1940.61|1940.22|629
1649436600000|2022-04-08 16:50:00|1941.18|1940.88|1941.18|1940.88|1941.42|1941|1940.61|1940.22|485
1649436900000|2022-04-08 16:55:00|1941.16|1940.86|1941.71|1941.21|1941.96|1941.57|1940.95|1940.57|515
1649437200000|2022-04-08 17:00:00|1941.54|1941.24|1940.84|1940.54|1941.92|1941.52|1940.49|1940.13|724
1649437500000|2022-04-08 17:05:00|1940.94|1940.44|1940.35|1939.85|1941.21|1940.82|1939.24|1938.77|778
1649437800000|2022-04-08 17:10:00|1940.36|1939.86|1941.62|1941.12|1941.68|1941.27|1940.33|1939.86|818
1649438100000|2022-04-08 17:15:00|1941.63|1941.13|1942.7|1942.2|1942.78|1942.38|1941.24|1940.83|689
1649438400000|2022-04-08 17:20:00|1942.69|1942.19|1941.85|1941.55|1942.76|1942.33|1941.08|1940.64|744
1649438700000|2022-04-08 17:25:00|1941.83|1941.53|1941.93|1941.63|1942.88|1942.58|1941.66|1941.26|870
1649439000000|2022-04-08 17:30:00|1941.92|1941.62|1941.44|1940.94|1942.17|1941.87|1941.23|1940.85|497
1649439300000|2022-04-08 17:35:00|1941.36|1941.06|1941.36|1941.06|1941.53|1941.11|1940.81|1940.42|462
1649439600000|2022-04-08 17:40:00|1941.37|1941.07|1941.79|1941.29|1941.85|1941.46|1941.09|1940.72|473
1649439900000|2022-04-08 17:45:00|1941.78|1941.28|1941.98|1941.68|1942.1|1941.75|1941.72|1941.25|397
1649440200000|2022-04-08 17:50:00|1941.99|1941.69|1942.35|1941.85|1942.61|1942.2|1941.99|1941.57|511
1649440500000|2022-04-08 17:55:00|1942.33|1941.83|1942.58|1942.08|1942.7|1942.36|1942.12|1941.72|607
1649440800000|2022-04-08 18:00:00|1942.5|1942.2|1942.62|1942.12|1943.38|1942.99|1942.36|1941.97|613
1649441100000|2022-04-08 18:05:00|1942.61|1942.11|1943.41|1943.11|1943.57|1943.23|1942.48|1942.11|541
1649441400000|2022-04-08 18:10:00|1943.39|1943.09|1943.55|1943.05|1943.82|1943.4|1943.11|1942.72|522
1649441700000|2022-04-08 18:15:00|1943.56|1943.06|1943.04|1942.74|1943.56|1943.15|1942.93|1942.54|535
1649442000000|2022-04-08 18:20:00|1943.03|1942.73|1943.18|1942.68|1943.32|1942.9|1942.79|1942.4|657
1649442300000|2022-04-08 18:25:00|1943.19|1942.69|1943.3|1942.8|1943.77|1943.38|1942.85|1942.46|637
1649442600000|2022-04-08 18:30:00|1943.29|1942.79|1943.36|1942.86|1943.76|1943.35|1943.14|1942.79|557
1649442900000|2022-04-08 18:35:00|1943.34|1942.84|1942.7|1942.4|1943.44|1943.04|1942.61|1942.22|572
1649443200000|2022-04-08 18:40:00|1942.66|1942.36|1942.31|1942.01|1943.24|1942.83|1942.18|1941.81|624
1649443500000|2022-04-08 18:45:00|1942.33|1942.03|1943|1942.5|1943|1942.6|1942.14|1941.76|432
1649443800000|2022-04-08 18:50:00|1943.01|1942.51|1943.94|1943.44|1944.26|1943.85|1942.86|1942.49|690
1649444100000|2022-04-08 18:55:00|1943.93|1943.43|1944.34|1943.84|1944.57|1944.21|1943.82|1943.43|781
1649444400000|2022-04-08 19:00:00|1944.37|1943.87|1941.87|1941.37|1944.43|1944.03|1941.77|1941.29|877
1649444700000|2022-04-08 19:05:00|1941.89|1941.39|1942.22|1941.72|1942.28|1941.78|1941.57|1941.17|575
1649445000000|2022-04-08 19:10:00|1942.19|1941.69|1942.98|1942.48|1943.27|1942.78|1941.95|1941.45|746
1649445300000|2022-04-08 19:15:00|1942.99|1942.49|1941.95|1941.45|1943.04|1942.54|1941.61|1941.11|676
1649445600000|2022-04-08 19:20:00|1941.94|1941.44|1941.49|1940.99|1942.07|1941.57|1941.39|1940.89|558
1649445900000|2022-04-08 19:25:00|1941.47|1940.97|1942.74|1942.24|1942.74|1942.24|1941.34|1940.84|686
1649446200000|2022-04-08 19:30:00|1942.75|1942.25|1943.09|1942.59|1943.36|1942.86|1942.65|1942.2|566
1649446500000|2022-04-08 19:35:00|1943.18|1942.68|1944.63|1944.13|1944.66|1944.16|1943.13|1942.63|615
1649446800000|2022-04-08 19:40:00|1944.62|1944.12|1944.44|1943.94|1945.01|1944.59|1943.97|1943.59|674
1649447100000|2022-04-08 19:45:00|1944.51|1944.01|1944.16|1943.66|1944.96|1944.58|1943.44|1942.98|692
1649447400000|2022-04-08 19:50:00|1944.15|1943.65|1944.25|1943.75|1944.49|1944.04|1943.74|1943.3|711
1649447700000|2022-04-08 19:55:00|1944.17|1943.67|1944.48|1943.98|1945.15|1944.65|1942.8|1942.3|986
1649448000000|2022-04-08 20:00:00|1944.42|1943.92|1944.73|1944.23|1945.06|1944.66|1943.75|1943.25|637
1649448300000|2022-04-08 20:05:00|1944.74|1944.24|1945.04|1944.54|1945.45|1945.01|1944.5|1944|452
1649448600000|2022-04-08 20:10:00|1945.01|1944.51|1945.04|1944.54|1945.31|1944.95|1944.83|1944.41|420
1649448900000|2022-04-08 20:15:00|1945.03|1944.53|1944.77|1944.27|1945.03|1944.54|1944.72|1944.25|247
1649449200000|2022-04-08 20:20:00|1944.81|1944.31|1945.03|1944.53|1945.25|1944.75|1943.63|1943.13|358
1649449500000|2022-04-08 20:25:00|1945.02|1944.52|1945.78|1945.28|1945.8|1945.3|1944.45|1943.95|427
1649449800000|2022-04-08 20:30:00|1945.72|1945.22|1945.35|1944.85|1945.85|1945.35|1945.34|1944.84|284
1649450100000|2022-04-08 20:35:00|1945.36|1944.86|1945.87|1945.37|1945.99|1945.49|1945.36|1944.86|215
1649450400000|2022-04-08 20:40:00|1945.9|1945.4|1946.02|1945.52|1946.24|1945.74|1945.66|1945.16|215
1649450700000|2022-04-08 20:45:00|1946.04|1945.54|1945.76|1945.26|1946.7|1946.2|1945.61|1945.11|239
1649451000000|2022-04-08 20:50:00|1945.73|1945.23|1946.61|1946.11|1946.66|1946.16|1945.65|1945.15|216
1649451300000|2022-04-08 20:55:00|1946.25|1945.75|1947.72|1947.22|1950.22|1947.96|1946.22|1944.1|385
1649023200000|2022-04-03 22:00:00|1925.8|1925.3|1924.68|1924.18|1927.6|1925.88|1924.36|1921.63|495
1649023500000|2022-04-03 22:05:00|1924.64|1924.14|1924.26|1923.76|1926|1924.89|1924.11|1923.44|430
1649023800000|2022-04-03 22:10:00|1924.23|1923.73|1923.66|1923.16|1924.74|1924.24|1923.29|1922.33|317
1649024100000|2022-04-03 22:15:00|1923.62|1923.12|1923.56|1923.06|1923.96|1923.46|1923.15|1922.65|259
1649024400000|2022-04-03 22:20:00|1923.51|1923.01|1922.86|1922.36|1924.31|1923.25|1922.61|1921.64|276
1649024700000|2022-04-03 22:25:00|1922.85|1922.35|1922.63|1922.13|1923.07|1922.57|1922.42|1921.92|176
1649025000000|2022-04-03 22:30:00|1922.67|1922.17|1922.39|1921.89|1922.7|1922.2|1921.91|1921.41|366
1649025300000|2022-04-03 22:35:00|1922.22|1921.72|1922.37|1921.87|1922.71|1922.21|1922|1921.5|292
1649025600000|2022-04-03 22:40:00|1922.38|1921.88|1922.3|1921.8|1922.4|1921.9|1921.79|1921.29|203
1649025900000|2022-04-03 22:45:00|1922.32|1921.82|1923.31|1922.81|1923.42|1922.92|1922.12|1921.62|260
1649026200000|2022-04-03 22:50:00|1923.35|1922.85|1923.39|1922.89|1923.96|1923.46|1923.15|1922.65|252
1649026500000|2022-04-03 22:55:00|1923.4|1922.9|1923.49|1922.99|1923.86|1923.36|1923.33|1922.83|205
1649026800000|2022-04-03 23:00:00|1923.5|1923|1922.96|1922.46|1923.5|1923|1922.87|1922.37|265
1649027100000|2022-04-03 23:05:00|1922.93|1922.43|1923.82|1923.32|1923.95|1923.45|1922.9|1922.4|238
1649027400000|2022-04-03 23:10:00|1923.83|1923.33|1923.92|1923.42|1924.05|1923.57|1923.69|1923.19|225
1649027700000|2022-04-03 23:15:00|1923.97|1923.47|1924.11|1923.61|1924.21|1923.71|1923.68|1923.18|212
1649028000000|2022-04-03 23:20:00|1924.08|1923.58|1924.16|1923.66|1924.39|1923.89|1924.01|1923.51|208
1649028300000|2022-04-03 23:25:00|1924.21|1923.71|1923.78|1923.28|1924.69|1924.19|1923.61|1923.11|285
1649028600000|2022-04-03 23:30:00|1923.83|1923.33|1924.19|1923.69|1924.29|1923.79|1923.76|1923.26|222
1649028900000|2022-04-03 23:35:00|1924.21|1923.71|1923.89|1923.39|1924.21|1923.71|1923.25|1922.75|298
1649029200000|2022-04-03 23:40:00|1923.92|1923.42|1924.1|1923.6|1924.25|1923.75|1923.77|1923.27|290
1649029500000|2022-04-03 23:45:00|1924.11|1923.61|1924.48|1923.98|1924.59|1924.09|1923.98|1923.48|304
1649029800000|2022-04-03 23:50:00|1924.51|1924.01|1924.61|1924.11|1924.82|1924.32|1924.17|1923.67|256
1649030100000|2022-04-03 23:55:00|1924.65|1924.15|1924.99|1924.49|1925.13|1924.65|1924.49|1924.05|335
1649030400000|2022-04-04 00:00:00|1924.98|1924.48|1925.67|1925.17|1925.72|1925.3|1924.14|1923.72|541
1649030700000|2022-04-04 00:05:00|1925.47|1925.14|1925.3|1925|1925.61|1925.19|1925.02|1924.59|492
1649031000000|2022-04-04 00:10:00|1925.27|1924.97|1926.08|1925.58|1926.1|1925.71|1925.24|1924.8|417
1649031300000|2022-04-04 00:15:00|1926.09|1925.59|1926.46|1925.96|1926.5|1926.08|1925.76|1925.37|556
1649031600000|2022-04-04 00:20:00|1926.47|1925.97|1926.66|1926.16|1927.07|1926.68|1926.38|1925.93|513
1649031900000|2022-04-04 00:25:00|1926.68|1926.18|1925.85|1925.35|1926.81|1926.31|1925.83|1925.33|380
1649032200000|2022-04-04 00:30:00|1925.87|1925.37|1925.79|1925.29|1926.07|1925.57|1925.29|1924.79|453
1649032500000|2022-04-04 00:35:00|1925.78|1925.28|1926.3|1925.8|1926.45|1926.03|1925.67|1925.28|405
1649032800000|2022-04-04 00:40:00|1926.33|1925.83|1926.71|1926.21|1926.84|1926.44|1926.06|1925.65|421
1649033100000|2022-04-04 00:45:00|1926.67|1926.17|1926.26|1925.76|1927.16|1926.85|1926.15|1925.65|523
1649033400000|2022-04-04 00:50:00|1926.27|1925.77|1925.79|1925.29|1926.86|1926.37|1925.57|1925.07|535
1649033700000|2022-04-04 00:55:00|1925.76|1925.26|1926.05|1925.55|1926.25|1925.75|1925.76|1925.26|473
1649034000000|2022-04-04 01:00:00|1926.04|1925.54|1925.15|1924.65|1926.04|1925.54|1924.97|1924.48|622
1649034300000|2022-04-04 01:05:00|1925.14|1924.64|1924.9|1924.6|1925.21|1924.8|1924.6|1924.21|416
1649034600000|2022-04-04 01:10:00|1924.93|1924.63|1924.17|1923.67|1925.09|1924.7|1924.02|1923.57|548
1649034900000|2022-04-04 01:15:00|1924.16|1923.66|1923.98|1923.48|1924.32|1923.92|1923.86|1923.39|571
1649035200000|2022-04-04 01:20:00|1924.02|1923.52|1924.6|1924.3|1924.76|1924.36|1923.91|1923.44|512
1649035500000|2022-04-04 01:25:00|1924.61|1924.31|1924.4|1923.9|1925.1|1924.69|1923.92|1923.51|482
1649035800000|2022-04-04 01:30:00|1924.39|1923.89|1924.24|1923.74|1925|1924.5|1923.96|1923.54|484
1649036100000|2022-04-04 01:35:00|1924.26|1923.76|1924.39|1923.89|1924.49|1924.08|1923.81|1923.4|440
1649036400000|2022-04-04 01:40:00|1924.4|1923.9|1925.24|1924.74|1925.45|1925.06|1924.12|1923.62|525
1649036700000|2022-04-04 01:45:00|1925.25|1924.75|1924.93|1924.43|1925.54|1925.04|1924.74|1924.33|505
1649037000000|2022-04-04 01:50:00|1924.97|1924.47|1924.02|1923.52|1924.97|1924.47|1923.71|1923.21|579
1649037300000|2022-04-04 01:55:00|1924.03|1923.53|1922.97|1922.67|1924.05|1923.63|1922.87|1922.37|597
1649037600000|2022-04-04 02:00:00|1922.99|1922.69|1921.96|1921.46|1923.54|1923.09|1921.9|1921.4|588
1649037900000|2022-04-04 02:05:00|1921.95|1921.45|1921.42|1920.92|1922.37|1922.06|1921.33|1920.83|594
1649038200000|2022-04-04 02:10:00|1921.43|1920.93|1921.38|1920.88|1921.94|1921.63|1920.95|1920.58|619
1649038500000|2022-04-04 02:15:00|1921.35|1920.85|1920.7|1920.2|1921.35|1920.92|1920.41|1920.01|618
1649038800000|2022-04-04 02:20:00|1920.69|1920.19|1920.21|1919.71|1920.95|1920.55|1920.1|1919.6|378
1649039100000|2022-04-04 02:25:00|1920.19|1919.69|1920.31|1919.81|1921.98|1921.48|1920.17|1919.67|527
1649039400000|2022-04-04 02:30:00|1920.32|1919.82|1919.35|1919.05|1920.32|1919.82|1919.24|1918.89|474
1649039700000|2022-04-04 02:35:00|1919.36|1919.06|1919.5|1919|1919.76|1919.4|1918.61|1918.21|574
1649040000000|2022-04-04 02:40:00|1919.52|1919.02|1919.34|1918.84|1920.08|1919.66|1918.89|1918.5|573
1649040300000|2022-04-04 02:45:00|1919.3|1918.8|1919.81|1919.31|1920.05|1919.58|1919|1918.6|369
1649040600000|2022-04-04 02:50:00|1919.82|1919.32|1919.5|1919|1919.85|1919.46|1919.33|1918.88|305
1649040900000|2022-04-04 02:55:00|1919.53|1919.03|1919.45|1918.95|1919.65|1919.26|1918.41|1918.01|498
1649041200000|2022-04-04 03:00:00|1919.47|1918.97|1919.33|1918.83|1919.54|1919.11|1918.83|1918.42|494
1649041500000|2022-04-04 03:05:00|1919.34|1918.84|1919.22|1918.72|1919.35|1918.85|1918.81|1918.31|402
1649041800000|2022-04-04 03:10:00|1919.21|1918.71|1918.91|1918.41|1919.52|1919.02|1918.79|1918.34|305
1649042100000|2022-04-04 03:15:00|1918.92|1918.42|1919.24|1918.74|1919.3|1918.92|1918.71|1918.31|329
1649042400000|2022-04-04 03:20:00|1919.19|1918.69|1919.34|1918.84|1919.39|1918.93|1918.5|1918.09|267
1649042700000|2022-04-04 03:25:00|1919.33|1918.83|1920.09|1919.59|1920.17|1919.8|1919.21|1918.73|403
1649043000000|2022-04-04 03:30:00|1920.05|1919.55|1920.14|1919.64|1920.26|1919.83|1919.7|1919.26|432
1649043300000|2022-04-04 03:35:00|1920.12|1919.62|1920.5|1920|1920.69|1920.19|1919.99|1919.49|293
1649043600000|2022-04-04 03:40:00|1920.51|1920.01|1919.97|1919.47|1920.52|1920.08|1919.96|1919.46|333
1649043900000|2022-04-04 03:45:00|1919.96|1919.46|1919.27|1918.97|1920|1919.58|1919.27|1918.79|266
1649044200000|2022-04-04 03:50:00|1919.26|1918.96|1919.07|1918.57|1919.47|1919.07|1918.84|1918.54|364
1649044500000|2022-04-04 03:55:00|1919.11|1918.61|1919.32|1918.82|1919.47|1919.17|1918.9|1918.48|383
1649044800000|2022-04-04 04:00:00|1919.31|1918.81|1918.98|1918.48|1919.39|1918.94|1918.53|1918.1|429
1649045100000|2022-04-04 04:05:00|1918.96|1918.46|1918.96|1918.46|1919.13|1918.63|1918.58|1918.23|328
1649045400000|2022-04-04 04:10:00|1918.82|1918.52|1918.12|1917.62|1918.99|1918.59|1917.48|1917.05|356
1649045700000|2022-04-04 04:15:00|1918.15|1917.65|1918.12|1917.62|1918.23|1917.73|1917.23|1916.84|450
1649046000000|2022-04-04 04:20:00|1918.15|1917.65|1917.14|1916.64|1918.15|1917.65|1915.76|1915.46|608
1649046300000|2022-04-04 04:25:00|1917.13|1916.63|1917.31|1916.81|1917.47|1916.97|1916.63|1916.13|417
1649046600000|2022-04-04 04:30:00|1917.3|1916.8|1918.14|1917.64|1918.26|1917.8|1917.3|1916.8|339
1649046900000|2022-04-04 04:35:00|1918.13|1917.63|1917.92|1917.42|1918.2|1917.7|1917.78|1917.28|306
1649047200000|2022-04-04 04:40:00|1917.94|1917.44|1917.62|1917.32|1918.06|1917.67|1916.83|1916.46|407
1649047500000|2022-04-04 04:45:00|1917.57|1917.27|1917.67|1917.17|1917.91|1917.53|1917.33|1916.83|366
1649047800000|2022-04-04 04:50:00|1917.66|1917.16|1917.76|1917.26|1917.82|1917.32|1917.25|1916.75|418
1649048100000|2022-04-04 04:55:00|1917.75|1917.25|1917.98|1917.48|1918.21|1917.75|1917.58|1917.23|351
1649048400000|2022-04-04 05:00:00|1917.94|1917.44|1918.14|1917.64|1918.19|1917.78|1917.38|1916.88|470
1649048700000|2022-04-04 05:05:00|1918.18|1917.68|1918.83|1918.53|1918.92|1918.53|1918.03|1917.62|294
1649049000000|2022-04-04 05:10:00|1918.85|1918.55|1919.43|1918.93|1919.71|1919.3|1918.78|1918.37|458
1649049300000|2022-04-04 05:15:00|1919.44|1918.94|1919.78|1919.28|1920.02|1919.61|1919.31|1918.81|373
1649049600000|2022-04-04 05:20:00|1919.79|1919.29|1919.9|1919.4|1920.15|1919.71|1919.69|1919.27|323
1649049900000|2022-04-04 05:25:00|1919.95|1919.45|1919.61|1919.11|1920.07|1919.57|1919.26|1918.8|460
1649050200000|2022-04-04 05:30:00|1919.59|1919.09|1919.63|1919.13|1919.97|1919.47|1919.31|1918.88|500
1649050500000|2022-04-04 05:35:00|1919.61|1919.11|1920.85|1920.35|1921.1|1920.65|1919.44|1919.01|466
1649050800000|2022-04-04 05:40:00|1920.75|1920.25|1921.05|1920.75|1921.59|1921.09|1920.55|1920.1|545
1649051100000|2022-04-04 05:45:00|1921.09|1920.79|1921.16|1920.66|1921.48|1920.98|1920.89|1920.4|497
1649051400000|2022-04-04 05:50:00|1921.15|1920.65|1920.64|1920.14|1921.26|1920.86|1920.38|1919.98|449
1649051700000|2022-04-04 05:55:00|1920.65|1920.15|1920.56|1920.06|1920.73|1920.23|1919.79|1919.37|596
1649052000000|2022-04-04 06:00:00|1920.58|1920.08|1918.23|1917.73|1920.78|1920.28|1917.68|1917.22|928
1649052300000|2022-04-04 06:05:00|1918.24|1917.74|1918.67|1918.17|1918.79|1918.42|1917.29|1916.92|798
1649052600000|2022-04-04 06:10:00|1918.65|1918.15|1919.83|1919.33|1920.01|1919.66|1918.22|1917.9|592
1649052900000|2022-04-04 06:15:00|1919.82|1919.32|1919.82|1919.32|1920.18|1919.83|1919.01|1918.58|738
1649053200000|2022-04-04 06:20:00|1919.86|1919.36|1922.01|1921.51|1922.62|1922.12|1919.73|1919.28|842
1649053500000|2022-04-04 06:25:00|1922.02|1921.52|1923.85|1923.55|1924.59|1924.13|1921.97|1921.47|875
1649053800000|2022-04-04 06:30:00|1923.83|1923.53|1923.7|1923.2|1924.08|1923.58|1923.11|1922.64|741
1649054100000|2022-04-04 06:35:00|1923.71|1923.21|1924.53|1924.03|1924.86|1924.48|1923.22|1922.85|750
1649054400000|2022-04-04 06:40:00|1924.52|1924.02|1924.54|1924.04|1924.59|1924.1|1923.53|1923.11|705
1649054700000|2022-04-04 06:45:00|1924.42|1924.12|1925.09|1924.59|1925.14|1924.77|1924.25|1923.8|597
1649055000000|2022-04-04 06:50:00|1925.08|1924.58|1926.93|1926.43|1927.44|1927.04|1924.46|1924.06|712
1649055300000|2022-04-04 06:55:00|1926.92|1926.42|1928.35|1927.85|1929.24|1928.74|1926.89|1926.4|1014
1649055600000|2022-04-04 07:00:00|1928.36|1927.86|1929.65|1929.15|1929.97|1929.56|1927.9|1927.47|1075
1649055900000|2022-04-04 07:05:00|1929.68|1929.18|1929.62|1929.32|1930.83|1930.45|1928.72|1928.24|1096
1649056200000|2022-04-04 07:10:00|1929.66|1929.36|1930.12|1929.82|1930.38|1930.05|1929.02|1928.61|979
1649056500000|2022-04-04 07:15:00|1930.11|1929.81|1928.87|1928.57|1930.56|1930.21|1928.73|1928.38|991
1649056800000|2022-04-04 07:20:00|1928.88|1928.58|1929.83|1929.33|1930.21|1929.71|1928.2|1927.82|848
1649057100000|2022-04-04 07:25:00|1929.81|1929.31|1928.29|1927.79|1930.6|1930.26|1928.04|1927.59|1084
1649057400000|2022-04-04 07:30:00|1928.34|1927.84|1928.64|1928.34|1928.91|1928.5|1927.98|1927.49|836
1649057700000|2022-04-04 07:35:00|1928.72|1928.22|1929.61|1929.11|1929.62|1929.21|1928.15|1927.73|705
1649058000000|2022-04-04 07:40:00|1929.53|1929.23|1930.3|1929.8|1930.31|1929.93|1928.99|1928.53|823
1649058300000|2022-04-04 07:45:00|1930.29|1929.79|1930.25|1929.75|1931.38|1930.96|1929.75|1929.28|988
1649058600000|2022-04-04 07:50:00|1930.26|1929.76|1929.82|1929.52|1930.52|1930.13|1929.62|1929.27|640
1649058900000|2022-04-04 07:55:00|1929.78|1929.48|1930.16|1929.66|1930.3|1929.89|1928.72|1928.42|931
1649059200000|2022-04-04 08:00:00|1930.19|1929.69|1931.44|1931.14|1933.44|1932.94|1929.9|1929.51|1313
1649059500000|2022-04-04 08:05:00|1931.42|1931.12|1930.97|1930.47|1931.82|1931.36|1930.19|1929.78|1051
1649059800000|2022-04-04 08:10:00|1930.96|1930.46|1930.79|1930.29|1931.46|1931.14|1930.2|1929.8|1070
1649060100000|2022-04-04 08:15:00|1930.78|1930.28|1931.69|1931.19|1932.2|1931.79|1930.54|1930.2|1065
1649060400000|2022-04-04 08:20:00|1931.67|1931.17|1931.12|1930.62|1932.63|1932.23|1930.9|1930.5|999
1649060700000|2022-04-04 08:25:00|1931.11|1930.61|1930.65|1930.35|1931.85|1931.5|1930.64|1930.34|901
1649061000000|2022-04-04 08:30:00|1930.74|1930.24|1930.91|1930.41|1931.29|1930.81|1930.19|1929.83|847
1649061300000|2022-04-04 08:35:00|1930.92|1930.42|1930.53|1930.23|1931.16|1930.76|1930.04|1929.65|767
1649061600000|2022-04-04 08:40:00|1930.63|1930.13|1930.47|1929.97|1930.85|1930.45|1930.22|1929.78|751
1649061900000|2022-04-04 08:45:00|1930.48|1929.98|1930.12|1929.82|1930.77|1930.41|1929.31|1929.01|719
1649062200000|2022-04-04 08:50:00|1930.14|1929.84|1930.54|1930.24|1930.95|1930.62|1929.58|1929.25|732
1649062500000|2022-04-04 08:55:00|1930.53|1930.23|1931.43|1931.13|1931.9|1931.46|1930.42|1930.04|700
1649062800000|2022-04-04 09:00:00|1931.42|1931.12|1930.35|1929.85|1932.03|1931.65|1930.22|1929.72|897
1649063100000|2022-04-04 09:05:00|1930.34|1929.84|1929.01|1928.51|1930.45|1929.99|1928.68|1928.18|807
1649063400000|2022-04-04 09:10:00|1928.99|1928.49|1929.02|1928.52|1929.4|1929.01|1928.71|1928.34|731
1649063700000|2022-04-04 09:15:00|1928.93|1928.43|1928.14|1927.64|1929.06|1928.6|1928.02|1927.64|734
1649064000000|2022-04-04 09:20:00|1928.15|1927.65|1927.63|1927.13|1928.51|1928.14|1927.17|1926.83|793
1649064300000|2022-04-04 09:25:00|1927.64|1927.14|1927.52|1927.02|1927.93|1927.54|1927.16|1926.78|672
1649064600000|2022-04-04 09:30:00|1927.56|1927.06|1928.25|1927.75|1928.67|1928.24|1926.92|1926.53|806
1649064900000|2022-04-04 09:35:00|1928.21|1927.71|1928.11|1927.81|1928.27|1927.83|1926.57|1926.23|691
1649065200000|2022-04-04 09:40:00|1928.23|1927.73|1928.35|1927.85|1929.07|1928.69|1928.23|1927.73|682
1649065500000|2022-04-04 09:45:00|1928.34|1927.84|1927.27|1926.77|1928.37|1927.87|1926.89|1926.5|662
1649065800000|2022-04-04 09:50:00|1927.26|1926.76|1926.43|1925.93|1927.33|1926.9|1926.13|1925.74|697
1649066100000|2022-04-04 09:55:00|1926.42|1925.92|1926.3|1926|1926.83|1926.43|1926.16|1925.71|667
1649066400000|2022-04-04 10:00:00|1926.4|1926.1|1926.83|1926.33|1926.9|1926.51|1925.82|1925.44|795
1649066700000|2022-04-04 10:05:00|1926.81|1926.31|1926.9|1926.4|1927.34|1926.97|1926.51|1926.11|607
1649067000000|2022-04-04 10:10:00|1926.82|1926.52|1926.5|1926|1926.9|1926.55|1926.17|1925.75|703
1649067300000|2022-04-04 10:15:00|1926.51|1926.01|1927.29|1926.99|1927.41|1927.02|1926.14|1925.76|666
1649067600000|2022-04-04 10:20:00|1927.28|1926.98|1926.71|1926.41|1927.81|1927.41|1926.71|1926.32|578
1649067900000|2022-04-04 10:25:00|1926.69|1926.39|1926.98|1926.68|1927.44|1927.07|1926.35|1925.93|655
1649068200000|2022-04-04 10:30:00|1926.97|1926.67|1927.33|1926.83|1927.51|1927.15|1926.28|1925.88|565
1649068500000|2022-04-04 10:35:00|1927.34|1926.84|1927.15|1926.65|1928.07|1927.68|1927.11|1926.63|637
1649068800000|2022-04-04 10:40:00|1927.14|1926.64|1927.25|1926.75|1927.62|1927.21|1926.77|1926.32|576
1649069100000|2022-04-04 10:45:00|1927.3|1926.8|1927.75|1927.25|1927.98|1927.6|1927.08|1926.66|595
1649069400000|2022-04-04 10:50:00|1927.76|1927.26|1928.96|1928.46|1929.31|1928.87|1927.7|1927.25|727
1649069700000|2022-04-04 10:55:00|1928.84|1928.54|1929.22|1928.72|1929.45|1929.03|1928.32|1927.94|772
1649070000000|2022-04-04 11:00:00|1929.26|1928.76|1929.89|1929.39|1929.93|1929.43|1928.39|1927.98|823
1649070300000|2022-04-04 11:05:00|1929.93|1929.43|1929.41|1928.91|1930.11|1929.69|1929.1|1928.7|720
1649070600000|2022-04-04 11:10:00|1929.42|1928.92|1929.4|1929.1|1929.64|1929.22|1928.87|1928.47|628
1649070900000|2022-04-04 11:15:00|1929.38|1929.08|1930.54|1930.04|1930.91|1930.48|1929.38|1928.99|755
1649071200000|2022-04-04 11:20:00|1930.55|1930.05|1930.86|1930.56|1931.17|1930.85|1929.53|1929.14|799
1649071500000|2022-04-04 11:25:00|1930.83|1930.53|1930.71|1930.41|1931.18|1930.87|1930.04|1929.68|759
1649071800000|2022-04-04 11:30:00|1930.74|1930.44|1930.2|1929.7|1931.43|1931.06|1930.02|1929.63|860
1649072100000|2022-04-04 11:35:00|1930.17|1929.67|1929.51|1929.21|1930.75|1930.31|1929.51|1929.16|748
1649072400000|2022-04-04 11:40:00|1929.61|1929.11|1928.75|1928.25|1930.18|1929.82|1928.54|1928.14|817
1649072700000|2022-04-04 11:45:00|1928.76|1928.26|1929.95|1929.45|1930.09|1929.73|1928.5|1928.1|687
1649073000000|2022-04-04 11:50:00|1930|1929.5|1930.24|1929.94|1930.49|1930.09|1929.81|1929.43|726
1649073300000|2022-04-04 11:55:00|1930.33|1930.03|1929.44|1929.14|1930.69|1930.34|1929.17|1928.72|911
1649073600000|2022-04-04 12:00:00|1929.47|1929.17|1932.45|1931.95|1932.95|1932.56|1928.54|1928.15|1154
1649073900000|2022-04-04 12:05:00|1932.48|1931.98|1932.49|1932.19|1933.53|1933.2|1932.22|1931.79|991
1649074200000|2022-04-04 12:10:00|1932.59|1932.09|1930.65|1930.15|1932.89|1932.52|1930.3|1930|950
1649074500000|2022-04-04 12:15:00|1930.66|1930.16|1930|1929.7|1931.53|1931.06|1929.91|1929.58|942
1649074800000|2022-04-04 12:20:00|1930.37|1930.07|1932.79|1932.29|1933.31|1932.81|1930.37|1930.01|1250
1649075100000|2022-04-04 12:25:00|1932.69|1932.19|1932.82|1932.32|1933.82|1933.49|1931.77|1931.27|1036
1649075400000|2022-04-04 12:30:00|1932.73|1932.43|1935.19|1934.89|1936.17|1935.87|1932.53|1932.16|1289
1649075700000|2022-04-04 12:35:00|1935.22|1934.92|1933.8|1933.3|1935.34|1934.96|1932.15|1931.82|1295
1649076000000|2022-04-04 12:40:00|1933.79|1933.29|1931.53|1931.23|1933.79|1933.33|1931.12|1930.82|1174
1649076300000|2022-04-04 12:45:00|1931.54|1931.24|1932.71|1932.21|1933.22|1932.84|1931.22|1930.72|1098
1649076600000|2022-04-04 12:50:00|1932.72|1932.22|1932.78|1932.48|1934.11|1933.61|1932.08|1931.72|1017
1649076900000|2022-04-04 12:55:00|1932.77|1932.47|1932.01|1931.51|1932.98|1932.65|1930.7|1930.4|1110
1649077200000|2022-04-04 13:00:00|1931.99|1931.49|1932.01|1931.71|1932.84|1932.54|1931.64|1931.3|959
1649077500000|2022-04-04 13:05:00|1932.02|1931.72|1934.83|1934.53|1935.4|1935.1|1931.97|1931.6|1193
1649077800000|2022-04-04 13:10:00|1934.92|1934.42|1931.9|1931.6|1934.92|1934.5|1931.86|1931.49|1121
1649078100000|2022-04-04 13:15:00|1931.89|1931.59|1931.09|1930.59|1932.28|1931.87|1930.94|1930.52|1109
1649078400000|2022-04-04 13:20:00|1931.12|1930.62|1930.69|1930.19|1931.52|1931.22|1929.82|1929.4|1272
1649078700000|2022-04-04 13:25:00|1930.64|1930.14|1931.66|1931.36|1932.68|1932.31|1930.23|1929.82|1127
1649079000000|2022-04-04 13:30:00|1931.69|1931.39|1933.46|1933.16|1933.66|1933.34|1930.88|1930.58|1427
1649079300000|2022-04-04 13:35:00|1933.43|1933.13|1935.04|1934.54|1935.81|1935.41|1931.33|1931|1469
1649079600000|2022-04-04 13:40:00|1935.05|1934.55|1932.76|1932.26|1937.17|1936.8|1932.59|1932.09|1529
1649079900000|2022-04-04 13:45:00|1932.92|1932.42|1931.51|1931.01|1933.03|1932.67|1930.99|1930.55|1505
1649080200000|2022-04-04 13:50:00|1931.4|1930.9|1929.56|1929.06|1932.25|1931.84|1928.18|1927.88|1587
1649080500000|2022-04-04 13:55:00|1929.62|1929.12|1925.7|1925.2|1930.17|1929.75|1925.57|1925.18|1501
1649080800000|2022-04-04 14:00:00|1925.56|1925.06|1930.73|1930.23|1931.63|1931.33|1924.68|1924.18|1779
1649081100000|2022-04-04 14:05:00|1930.7|1930.2|1927.92|1927.42|1931.09|1930.59|1925.73|1925.23|1603
1649081400000|2022-04-04 14:10:00|1927.9|1927.4|1928.21|1927.71|1929.73|1929.27|1927.36|1927.06|1461
1649081700000|2022-04-04 14:15:00|1928.2|1927.7|1927.42|1926.92|1930.46|1930.1|1926.92|1926.42|1324
1649082000000|2022-04-04 14:20:00|1927.41|1926.91|1929.48|1929.18|1930.36|1929.96|1927.33|1926.83|1519
1649082300000|2022-04-04 14:25:00|1929.37|1929.07|1931.85|1931.55|1932.14|1931.79|1928.44|1928.03|1448
1649082600000|2022-04-04 14:30:00|1931.87|1931.57|1931.05|1930.55|1932.5|1932.01|1930.2|1929.9|1255
1649082900000|2022-04-04 14:35:00|1931.01|1930.51|1930.95|1930.65|1931.86|1931.36|1929.55|1929.12|1160
1649083200000|2022-04-04 14:40:00|1930.96|1930.66|1933.32|1932.82|1933.35|1933.01|1930.96|1930.56|1397
1649083500000|2022-04-04 14:45:00|1933.33|1932.83|1935.54|1935.24|1936.65|1936.27|1933.3|1932.8|1528
1649083800000|2022-04-04 14:50:00|1935.63|1935.33|1936.04|1935.54|1936.34|1936.03|1934|1933.6|1403
1649084100000|2022-04-04 14:55:00|1936.05|1935.55|1935.04|1934.54|1936.13|1935.71|1934.44|1933.98|1315
1649084400000|2022-04-04 15:00:00|1935.05|1934.55|1934.25|1933.95|1935.95|1935.58|1933.96|1933.47|1259
1649084700000|2022-04-04 15:05:00|1934.35|1933.85|1933.18|1932.68|1934.73|1934.39|1932.26|1931.96|1232
1649085000000|2022-04-04 15:10:00|1933.17|1932.67|1933.76|1933.26|1934.81|1934.47|1933.1|1932.67|1106
1649085300000|2022-04-04 15:15:00|1933.78|1933.28|1934.68|1934.18|1935.32|1934.82|1933.52|1933.07|1112
1649085600000|2022-04-04 15:20:00|1934.67|1934.17|1933.5|1933|1935.1|1934.6|1933.15|1932.65|1034
1649085900000|2022-04-04 15:25:00|1933.55|1933.05|1931.17|1930.87|1933.93|1933.58|1931.15|1930.78|1079
1649086200000|2022-04-04 15:30:00|1931.26|1930.96|1931.94|1931.44|1932.22|1931.87|1931.02|1930.62|1057
1649086500000|2022-04-04 15:35:00|1931.97|1931.47|1931.85|1931.55|1933.23|1932.88|1931.31|1931.01|941
1649086800000|2022-04-04 15:40:00|1931.84|1931.54|1931.1|1930.6|1932.36|1931.86|1930.8|1930.41|974
1649087100000|2022-04-04 15:45:00|1931.09|1930.59|1931.7|1931.2|1931.88|1931.49|1930.68|1930.27|961
1649087400000|2022-04-04 15:50:00|1931.69|1931.19|1932.75|1932.25|1932.9|1932.45|1930.75|1930.33|971
1649087700000|2022-04-04 15:55:00|1932.74|1932.24|1933.85|1933.55|1934.02|1933.61|1932.45|1932.05|995
1649088000000|2022-04-04 16:00:00|1933.99|1933.49|1933.21|1932.71|1934.36|1933.93|1933.05|1932.64|780
1649088300000|2022-04-04 16:05:00|1933.26|1932.76|1932.79|1932.49|1933.63|1933.24|1932.6|1932.2|733
1649088600000|2022-04-04 16:10:00|1932.8|1932.5|1932.97|1932.47|1933.26|1932.8|1932.37|1931.93|728
1649088900000|2022-04-04 16:15:00|1932.98|1932.68|1933.18|1932.68|1933.65|1933.23|1932.98|1932.6|761
1649089200000|2022-04-04 16:20:00|1933.16|1932.66|1933.69|1933.19|1933.76|1933.32|1932.93|1932.43|666
1649089500000|2022-04-04 16:25:00|1933.68|1933.18|1932.85|1932.35|1933.92|1933.43|1932.61|1932.11|638
1649089800000|2022-04-04 16:30:00|1932.84|1932.34|1931.82|1931.32|1932.84|1932.36|1931.42|1931.02|659
1649090100000|2022-04-04 16:35:00|1931.81|1931.31|1931.6|1931.1|1931.86|1931.4|1930.96|1930.59|611
1649090400000|2022-04-04 16:40:00|1931.61|1931.11|1931.66|1931.36|1932.21|1931.91|1931.34|1930.96|598
1649090700000|2022-04-04 16:45:00|1931.64|1931.34|1931.94|1931.44|1932.31|1931.95|1931.2|1930.8|688
1649091000000|2022-04-04 16:50:00|1931.74|1931.46|1931.06|1930.76|1931.81|1931.46|1930.78|1930.29|805
1649091300000|2022-04-04 16:55:00|1931.05|1930.75|1931.85|1931.55|1932.13|1931.77|1931.05|1930.63|697
1649091600000|2022-04-04 17:00:00|1931.75|1931.45|1930.14|1929.64|1931.89|1931.47|1929.89|1929.52|728
1649091900000|2022-04-04 17:05:00|1930.12|1929.62|1931.26|1930.76|1931.35|1930.85|1929.92|1929.46|889
1649092200000|2022-04-04 17:10:00|1931.24|1930.74|1931.73|1931.23|1931.99|1931.61|1931.04|1930.54|713
1649092500000|2022-04-04 17:15:00|1931.61|1931.11|1931.23|1930.73|1931.95|1931.45|1930.95|1930.46|569
1649092800000|2022-04-04 17:20:00|1931.21|1930.71|1930.78|1930.28|1931.74|1931.24|1930.52|1930.02|785
1649093100000|2022-04-04 17:25:00|1930.79|1930.29|1930.63|1930.13|1931.1|1930.6|1929.74|1929.37|947
1649093400000|2022-04-04 17:30:00|1930.62|1930.12|1929.31|1928.81|1930.82|1930.32|1929.1|1928.6|828
1649093700000|2022-04-04 17:35:00|1929.3|1928.8|1929.79|1929.29|1930.17|1929.67|1929.17|1928.67|721
1649094000000|2022-04-04 17:40:00|1929.78|1929.28|1930.03|1929.53|1930.42|1929.92|1929.39|1928.89|501
1649094300000|2022-04-04 17:45:00|1929.99|1929.49|1929.33|1928.83|1930.06|1929.56|1929.1|1928.66|456
1649094600000|2022-04-04 17:50:00|1929.3|1929|1929.7|1929.2|1930.25|1929.79|1929.3|1928.86|536
1649094900000|2022-04-04 17:55:00|1929.69|1929.19|1929.87|1929.37|1930.13|1929.77|1929.42|1928.97|387
1649095200000|2022-04-04 18:00:00|1929.88|1929.38|1929.71|1929.41|1929.91|1929.51|1929.07|1928.68|544
1649095500000|2022-04-04 18:05:00|1929.73|1929.43|1931.49|1930.99|1931.49|1930.99|1929.5|1929.11|643
1649095800000|2022-04-04 18:10:00|1931.48|1930.98|1931.28|1930.78|1931.48|1930.98|1930.71|1930.29|546
1649096100000|2022-04-04 18:15:00|1931.17|1930.87|1931.85|1931.35|1932.08|1931.64|1931.15|1930.79|553
1649096400000|2022-04-04 18:20:00|1931.81|1931.31|1932.27|1931.97|1932.36|1931.98|1931.72|1931.31|537
1649096700000|2022-04-04 18:25:00|1932.28|1931.98|1933.4|1932.9|1933.68|1933.25|1932.22|1931.76|817
1649097000000|2022-04-04 18:30:00|1933.39|1932.89|1933.5|1933|1933.5|1933.1|1933.04|1932.57|552
1649097300000|2022-04-04 18:35:00|1933.47|1932.97|1932.45|1931.95|1933.58|1933.15|1932.03|1931.57|529
1649097600000|2022-04-04 18:40:00|1932.46|1931.96|1932.57|1932.07|1932.84|1932.4|1931.73|1931.38|617
1649097900000|2022-04-04 18:45:00|1932.61|1932.11|1932.51|1932.01|1933.09|1932.66|1931.86|1931.43|571
1649098200000|2022-04-04 18:50:00|1932.54|1932.04|1932.53|1932.03|1933.03|1932.63|1932.27|1931.77|648
1649098500000|2022-04-04 18:55:00|1932.56|1932.06|1932.39|1931.89|1932.71|1932.33|1931.99|1931.51|742
1649098800000|2022-04-04 19:00:00|1932.4|1931.9|1932.43|1931.93|1932.62|1932.2|1931.51|1931.01|642
1649099100000|2022-04-04 19:05:00|1932.44|1931.94|1932.03|1931.53|1932.45|1932.05|1931.54|1931.14|537
1649099400000|2022-04-04 19:10:00|1932.05|1931.55|1932.08|1931.78|1932.38|1931.93|1931.23|1930.73|579
1649099700000|2022-04-04 19:15:00|1932.11|1931.81|1932.38|1932.08|1932.72|1932.3|1931.98|1931.59|542
1649100000000|2022-04-04 19:20:00|1932.37|1932.07|1931.58|1931.08|1932.92|1932.52|1931.46|1931.07|548
1649100300000|2022-04-04 19:25:00|1931.43|1930.93|1930.92|1930.42|1931.76|1931.41|1930.82|1930.34|486
1649100600000|2022-04-04 19:30:00|1930.94|1930.44|1931.52|1931.22|1931.82|1931.44|1930.46|1930.05|738
1649100900000|2022-04-04 19:35:00|1931.54|1931.24|1931.09|1930.79|1931.54|1931.24|1930.8|1930.38|630
1649101200000|2022-04-04 19:40:00|1931.19|1930.69|1930.92|1930.42|1931.45|1931.03|1930.76|1930.4|539
1649101500000|2022-04-04 19:45:00|1930.93|1930.43|1931.26|1930.96|1931.54|1931.15|1930.32|1929.89|684
1649101800000|2022-04-04 19:50:00|1931.24|1930.94|1931.78|1931.48|1931.94|1931.56|1930.98|1930.62|749
1649102100000|2022-04-04 19:55:00|1931.8|1931.5|1932.65|1932.35|1933.3|1932.91|1931.8|1931.5|990
1649102400000|2022-04-04 20:00:00|1932.67|1932.37|1932.87|1932.37|1933.2|1932.7|1932.43|1931.98|588
1649102700000|2022-04-04 20:05:00|1932.86|1932.36|1932.05|1931.55|1932.9|1932.4|1931.92|1931.53|354
1649103000000|2022-04-04 20:10:00|1932.07|1931.57|1931.83|1931.33|1932.21|1931.78|1931.75|1931.31|324
1649103300000|2022-04-04 20:15:00|1931.82|1931.32|1932.26|1931.76|1932.29|1931.91|1931.53|1931.13|260
1649103600000|2022-04-04 20:20:00|1932.23|1931.73|1932.29|1931.79|1932.44|1932.09|1931.9|1931.5|302
1649103900000|2022-04-04 20:25:00|1932.2|1931.9|1932|1931.5|1932.29|1931.92|1931.68|1931.34|261
1649104200000|2022-04-04 20:30:00|1931.92|1931.62|1932.76|1932.26|1932.83|1932.45|1931.79|1931.33|239
1649104500000|2022-04-04 20:35:00|1932.75|1932.25|1933.4|1932.9|1933.68|1933.28|1932.64|1932.14|249
1649104800000|2022-04-04 20:40:00|1933.41|1932.91|1933.2|1932.7|1933.5|1933|1933.03|1932.57|245
1649105100000|2022-04-04 20:45:00|1933.21|1932.71|1933.34|1932.84|1933.64|1933.14|1933.04|1932.54|288
1649105400000|2022-04-04 20:50:00|1933.33|1932.83|1932.97|1932.47|1933.52|1933.02|1932.56|1932.18|350
1649105700000|2022-04-04 20:55:00|1932.9|1932.4|1932.63|1932.13|1933.78|1932.81|1932.21|1931.71|297
1649109600000|2022-04-04 22:00:00|1933.2|1932.7|1933.13|1932.63|1933.3|1932.85|1932.91|1932.41|187
1649109900000|2022-04-04 22:05:00|1933.07|1932.57|1933.3|1932.8|1933.53|1933.03|1932.91|1932.41|231
1649110200000|2022-04-04 22:10:00|1933.34|1932.84|1933.71|1933.21|1933.81|1933.31|1933.1|1932.6|213
1649110500000|2022-04-04 22:15:00|1933.7|1933.2|1933.52|1933.02|1933.7|1933.2|1933.25|1932.75|224
1649110800000|2022-04-04 22:20:00|1933.51|1933.01|1933.51|1933.01|1933.92|1933.42|1933.29|1932.79|181
1649111100000|2022-04-04 22:25:00|1933.37|1932.87|1933.44|1932.94|1933.73|1933.23|1933.12|1932.62|261
1649111400000|2022-04-04 22:30:00|1933.48|1932.98|1933.42|1932.92|1933.71|1933.3|1933.26|1932.76|240
1649111700000|2022-04-04 22:35:00|1933.43|1932.93|1933.29|1932.99|1933.43|1932.99|1933.06|1932.65|182
1649112000000|2022-04-04 22:40:00|1933.39|1932.89|1933.57|1933.07|1933.79|1933.36|1933.32|1932.85|156
1649112300000|2022-04-04 22:45:00|1933.55|1933.05|1933.63|1933.13|1933.98|1933.48|1933.46|1932.96|223
1649112600000|2022-04-04 22:50:00|1933.59|1933.09|1933.73|1933.23|1933.98|1933.48|1933.59|1933.09|174
1649112900000|2022-04-04 22:55:00|1933.65|1933.35|1933.57|1933.07|1934.31|1933.81|1933.51|1933.01|294
1649113200000|2022-04-04 23:00:00|1933.55|1933.05|1933.78|1933.28|1933.82|1933.32|1933.28|1932.8|239
1649113500000|2022-04-04 23:05:00|1933.79|1933.29|1933.46|1932.96|1933.88|1933.38|1933.43|1932.93|196
1649113800000|2022-04-04 23:10:00|1933.45|1932.95|1932.97|1932.47|1933.6|1933.1|1932.92|1932.42|251
1649114100000|2022-04-04 23:15:00|1932.95|1932.45|1932.73|1932.23|1933.13|1932.64|1932.4|1931.9|341
1649114400000|2022-04-04 23:20:00|1932.75|1932.25|1932.51|1932.01|1932.91|1932.41|1932.42|1931.99|216
1649114700000|2022-04-04 23:25:00|1932.53|1932.03|1932.62|1932.12|1932.72|1932.33|1932.43|1931.98|176
1649115000000|2022-04-04 23:30:00|1932.61|1932.11|1932.37|1931.87|1932.75|1932.35|1932.37|1931.87|212
1649115300000|2022-04-04 23:35:00|1932.41|1931.91|1932.49|1931.99|1932.63|1932.14|1932.25|1931.75|225
1649115600000|2022-04-04 23:40:00|1932.48|1931.98|1932.28|1931.78|1932.58|1932.13|1931.38|1930.98|348
1649115900000|2022-04-04 23:45:00|1932.3|1931.8|1931.85|1931.35|1932.4|1931.9|1931.16|1930.66|378
1649116200000|2022-04-04 23:50:00|1931.81|1931.31|1931.79|1931.29|1932.03|1931.56|1931.65|1931.15|197
1649116500000|2022-04-04 23:55:00|1931.69|1931.19|1931.86|1931.36|1932.12|1931.69|1931.46|1931.1|249
1649116800000|2022-04-05 00:00:00|1931.88|1931.38|1932.54|1932.24|1933.12|1932.67|1931.55|1931.15|521
1649117100000|2022-04-05 00:05:00|1932.64|1932.14|1932.53|1932.03|1933.16|1932.74|1932.41|1932.02|466
1649117400000|2022-04-05 00:10:00|1932.5|1932|1932.91|1932.41|1933.14|1932.7|1932.43|1932|385
1649117700000|2022-04-05 00:15:00|1932.89|1932.39|1932.41|1931.91|1932.99|1932.49|1932.01|1931.51|338
1649118000000|2022-04-05 00:20:00|1932.39|1931.89|1932.19|1931.69|1932.67|1932.17|1932.02|1931.56|266
1649118300000|2022-04-05 00:25:00|1932.16|1931.66|1932.27|1931.77|1932.61|1932.24|1931.77|1931.34|475
1649118600000|2022-04-05 00:30:00|1932.15|1931.65|1932.16|1931.66|1932.36|1931.96|1931.94|1931.49|392
1649118900000|2022-04-05 00:35:00|1932.19|1931.69|1932.79|1932.29|1932.86|1932.36|1931.75|1931.36|548
1649119200000|2022-04-05 00:40:00|1932.74|1932.24|1932.03|1931.53|1932.95|1932.45|1931.87|1931.49|496
1649119500000|2022-04-05 00:45:00|1932.05|1931.55|1932.5|1932|1933.45|1932.95|1932.05|1931.55|948
1649119800000|2022-04-05 00:50:00|1932.53|1932.03|1932.51|1932.01|1932.78|1932.28|1931.97|1931.47|568
1649120100000|2022-04-05 00:55:00|1932.5|1932|1932.4|1931.9|1932.79|1932.29|1932.01|1931.51|488
1649120400000|2022-04-05 01:00:00|1932.34|1931.84|1932.66|1932.16|1932.76|1932.26|1931.79|1931.29|487
1649120700000|2022-04-05 01:05:00|1932.68|1932.18|1932.14|1931.64|1932.97|1932.47|1931.9|1931.4|417
1649121000000|2022-04-05 01:10:00|1932.16|1931.66|1930.61|1930.11|1932.2|1931.7|1930.51|1930.05|492
1649121300000|2022-04-05 01:15:00|1930.6|1930.1|1930.85|1930.35|1930.96|1930.59|1930.32|1929.94|437
1649121600000|2022-04-05 01:20:00|1930.83|1930.33|1930.87|1930.37|1931.11|1930.63|1930.59|1930.09|430
1649121900000|2022-04-05 01:25:00|1930.84|1930.34|1930.92|1930.42|1931.25|1930.75|1930.42|1929.95|410
1649122200000|2022-04-05 01:30:00|1930.91|1930.41|1930.66|1930.16|1931.16|1930.66|1930.45|1930.01|402
1649122500000|2022-04-05 01:35:00|1930.64|1930.14|1930.27|1929.77|1930.64|1930.18|1929.84|1929.36|391
1649122800000|2022-04-05 01:40:00|1930.26|1929.76|1929.88|1929.38|1930.26|1929.76|1929.78|1929.28|371
1649123100000|2022-04-05 01:45:00|1929.89|1929.39|1930.23|1929.73|1930.27|1929.77|1929.78|1929.28|321
1649123400000|2022-04-05 01:50:00|1930.21|1929.71|1929.9|1929.4|1930.3|1929.91|1929.8|1929.4|344
1649123700000|2022-04-05 01:55:00|1929.91|1929.41|1930.54|1930.04|1930.7|1930.27|1929.73|1929.32|349
1649124000000|2022-04-05 02:00:00|1930.53|1930.03|1930.82|1930.32|1930.85|1930.43|1930.17|1929.74|376
1649124300000|2022-04-05 02:05:00|1930.76|1930.26|1929.73|1929.23|1930.88|1930.5|1929.63|1929.2|331
1649124600000|2022-04-05 02:10:00|1929.74|1929.24|1929.2|1928.7|1929.8|1929.36|1928.84|1928.38|324
1649124900000|2022-04-05 02:15:00|1929.19|1928.69|1929.25|1928.95|1929.42|1929.01|1928.87|1928.46|423
1649125200000|2022-04-05 02:20:00|1929.4|1928.9|1929.33|1928.83|1929.76|1929.26|1928.88|1928.46|430
1649125500000|2022-04-05 02:25:00|1929.31|1928.81|1928.93|1928.43|1929.56|1929.1|1928.61|1928.27|399
1649125800000|2022-04-05 02:30:00|1928.92|1928.42|1928.53|1928.03|1929.12|1928.62|1928.1|1927.6|411
1649126100000|2022-04-05 02:35:00|1928.52|1928.02|1929.5|1929|1929.62|1929.12|1928.52|1928.02|400
1649126400000|2022-04-05 02:40:00|1929.48|1928.98|1929.17|1928.67|1929.78|1929.33|1929.06|1928.56|319
1649126700000|2022-04-05 02:45:00|1929.18|1928.68|1928.55|1928.05|1929.18|1928.68|1928.29|1927.79|363
1649127000000|2022-04-05 02:50:00|1928.54|1928.04|1928.74|1928.24|1928.88|1928.38|1927.93|1927.49|414
1649127300000|2022-04-05 02:55:00|1928.78|1928.28|1928.67|1928.17|1929.06|1928.6|1928.6|1928.1|352
1649127600000|2022-04-05 03:00:00|1928.66|1928.16|1928.08|1927.58|1928.66|1928.16|1927.79|1927.39|374
1649127900000|2022-04-05 03:05:00|1928.06|1927.56|1928.27|1927.77|1928.34|1927.91|1927.72|1927.22|348
1649128200000|2022-04-05 03:10:00|1928.26|1927.76|1927.75|1927.25|1928.42|1927.95|1927.75|1927.25|391
1649128500000|2022-04-05 03:15:00|1927.77|1927.27|1928.31|1927.81|1928.35|1927.97|1927.75|1927.25|266
1649128800000|2022-04-05 03:20:00|1928.32|1927.82|1928.34|1928.04|1928.86|1928.46|1928.12|1927.67|389
1649129100000|2022-04-05 03:25:00|1928.4|1928.1|1928.61|1928.11|1928.93|1928.52|1928.4|1928.01|330
1649129400000|2022-04-05 03:30:00|1928.6|1928.1|1928.96|1928.46|1928.97|1928.47|1928.6|1928.1|325
1649129700000|2022-04-05 03:35:00|1928.97|1928.47|1929.48|1929.18|1929.72|1929.3|1928.74|1928.26|448
1649130000000|2022-04-05 03:40:00|1929.47|1929.17|1929.46|1928.96|1929.83|1929.33|1929.21|1928.77|301
1649130300000|2022-04-05 03:45:00|1929.45|1928.95|1929.32|1928.82|1929.62|1929.12|1929.12|1928.73|374
1649130600000|2022-04-05 03:50:00|1929.3|1928.8|1929.26|1928.76|1929.37|1928.95|1928.83|1928.4|296
1649130900000|2022-04-05 03:55:00|1929.25|1928.75|1928.84|1928.34|1929.25|1928.78|1928.55|1928.17|312
1649131200000|2022-04-05 04:00:00|1928.82|1928.32|1927.85|1927.35|1928.88|1928.38|1927.65|1927.25|350
1649131500000|2022-04-05 04:05:00|1927.87|1927.37|1927.67|1927.17|1927.94|1927.52|1927.41|1926.99|370
1649131800000|2022-04-05 04:10:00|1927.66|1927.16|1927.16|1926.66|1927.71|1927.21|1926.68|1926.26|442
1649132100000|2022-04-05 04:15:00|1927.09|1926.59|1927.75|1927.25|1928.69|1928.19|1926.93|1926.43|491
1649132400000|2022-04-05 04:20:00|1927.74|1927.24|1927.88|1927.38|1928.2|1927.82|1927.32|1926.87|370
1649132700000|2022-04-05 04:25:00|1927.89|1927.39|1927.93|1927.43|1928.27|1927.77|1927.67|1927.17|462
1649133000000|2022-04-05 04:30:00|1928.08|1927.58|1928.23|1927.73|1928.9|1928.4|1927.7|1927.2|772
1649133300000|2022-04-05 04:35:00|1928.28|1927.78|1927.69|1927.19|1928.45|1927.95|1927.45|1926.95|572
1649133600000|2022-04-05 04:40:00|1927.63|1927.13|1927.8|1927.3|1927.89|1927.39|1927.07|1926.57|453
1649133900000|2022-04-05 04:45:00|1927.86|1927.36|1928.65|1928.15|1929.05|1928.55|1927.81|1927.31|535
1649134200000|2022-04-05 04:50:00|1928.69|1928.19|1928.89|1928.39|1929.05|1928.55|1928.57|1928.07|389
1649134500000|2022-04-05 04:55:00|1928.95|1928.45|1928.91|1928.41|1929.49|1929.1|1928.76|1928.26|454
1649134800000|2022-04-05 05:00:00|1928.85|1928.35|1928.3|1927.8|1928.88|1928.38|1928.21|1927.71|525
1649135100000|2022-04-05 05:05:00|1928.32|1927.82|1928.43|1927.93|1928.45|1927.95|1927.78|1927.28|454
1649135400000|2022-04-05 05:10:00|1928.44|1927.94|1928.54|1928.04|1928.81|1928.42|1928.07|1927.57|350
1649135700000|2022-04-05 05:15:00|1928.49|1927.99|1929.47|1928.97|1929.62|1929.2|1928.39|1927.89|433
1649136000000|2022-04-05 05:20:00|1929.51|1929.01|1929.68|1929.18|1929.77|1929.39|1929.23|1928.75|330
1649136300000|2022-04-05 05:25:00|1929.65|1929.15|1928.65|1928.15|1929.68|1929.27|1928.44|1927.94|377
1649136600000|2022-04-05 05:30:00|1928.63|1928.13|1929.08|1928.58|1929.16|1928.69|1928.45|1928.05|391
1649136900000|2022-04-05 05:35:00|1929.1|1928.6|1929.12|1928.62|1929.2|1928.82|1928.71|1928.3|359
1649137200000|2022-04-05 05:40:00|1929.13|1928.63|1929.99|1929.49|1930.15|1929.77|1928.99|1928.58|534
1649137500000|2022-04-05 05:45:00|1930.01|1929.51|1930.12|1929.62|1930.28|1929.88|1929.55|1929.15|519
1649137800000|2022-04-05 05:50:00|1930.11|1929.61|1930.27|1929.77|1930.37|1929.97|1929.58|1929.25|452
1649138100000|2022-04-05 05:55:00|1930.3|1929.8|1930.97|1930.47|1931.21|1930.77|1930.11|1929.64|382
1649138400000|2022-04-05 06:00:00|1930.99|1930.49|1931.3|1930.8|1931.36|1930.96|1930.54|1930.16|676
1649138700000|2022-04-05 06:05:00|1931.28|1930.78|1931.15|1930.85|1932.14|1931.74|1931.1|1930.67|594
1649139000000|2022-04-05 06:10:00|1931.13|1930.83|1931.66|1931.16|1931.86|1931.43|1930.68|1930.28|547
1649139300000|2022-04-05 06:15:00|1931.62|1931.12|1931.11|1930.61|1932.07|1931.57|1930.78|1930.28|472
1649139600000|2022-04-05 06:20:00|1931.12|1930.62|1931.45|1930.95|1931.8|1931.3|1930.89|1930.39|536
1649139900000|2022-04-05 06:25:00|1931.44|1930.94|1931.08|1930.78|1931.75|1931.28|1930.84|1930.34|568
1649140200000|2022-04-05 06:30:00|1931.21|1930.71|1931.18|1930.68|1932.01|1931.51|1930.97|1930.58|503
1649140500000|2022-04-05 06:35:00|1931.17|1930.67|1932.4|1931.9|1932.46|1932.04|1931.17|1930.67|440
1649140800000|2022-04-05 06:40:00|1932.39|1931.89|1932.25|1931.75|1932.81|1932.33|1931.8|1931.3|537
1649141100000|2022-04-05 06:45:00|1932.24|1931.74|1932.64|1932.14|1932.78|1932.28|1932.04|1931.54|484
1649141400000|2022-04-05 06:50:00|1932.68|1932.18|1933.66|1933.16|1933.82|1933.52|1932.66|1932.16|472
1649141700000|2022-04-05 06:55:00|1933.64|1933.14|1932.99|1932.49|1933.82|1933.47|1932.97|1932.47|603
1649142000000|2022-04-05 07:00:00|1932.88|1932.58|1932.94|1932.44|1933.53|1933.12|1931.31|1930.96|957
1649142300000|2022-04-05 07:05:00|1932.95|1932.45|1932.27|1931.97|1933.39|1933.09|1932.1|1931.71|770
1649142600000|2022-04-05 07:10:00|1932.26|1931.96|1931.78|1931.28|1932.39|1932|1931.42|1931.02|755
1649142900000|2022-04-05 07:15:00|1931.69|1931.39|1929.59|1929.09|1931.7|1931.39|1929.38|1928.98|972
1649143200000|2022-04-05 07:20:00|1929.51|1929.21|1928.77|1928.47|1930.07|1929.72|1928.72|1928.33|800
1649143500000|2022-04-05 07:25:00|1928.79|1928.49|1929.57|1929.07|1929.67|1929.28|1928.18|1927.77|942
1649143800000|2022-04-05 07:30:00|1929.52|1929.02|1929.11|1928.61|1929.52|1929.08|1928.27|1927.87|757
1649144100000|2022-04-05 07:35:00|1929.08|1928.58|1928.67|1928.17|1929.27|1928.82|1928.17|1927.79|708
1649144400000|2022-04-05 07:40:00|1928.68|1928.18|1928.86|1928.56|1929.32|1928.97|1927.97|1927.61|672
1649144700000|2022-04-05 07:45:00|1928.87|1928.57|1928.95|1928.45|1929.25|1928.83|1928.63|1928.33|726
1649145000000|2022-04-05 07:50:00|1928.84|1928.54|1928.5|1928|1929.16|1928.78|1927.48|1927.13|733
1649145300000|2022-04-05 07:55:00|1928.57|1928.07|1927.91|1927.41|1928.63|1928.24|1926.69|1926.29|775
1649145600000|2022-04-05 08:00:00|1927.92|1927.42|1926.98|1926.68|1928.21|1927.82|1925.93|1925.6|809
1649145900000|2022-04-05 08:05:00|1927.07|1926.57|1926.7|1926.4|1927.07|1926.74|1925.7|1925.29|719
1649146200000|2022-04-05 08:10:00|1926.69|1926.39|1927.58|1927.28|1927.77|1927.47|1926.59|1926.19|586
1649146500000|2022-04-05 08:15:00|1927.6|1927.3|1928.62|1928.12|1928.87|1928.47|1927.47|1927.06|741
1649146800000|2022-04-05 08:20:00|1928.58|1928.08|1929.49|1928.99|1929.92|1929.47|1928.33|1927.93|693
1649147100000|2022-04-05 08:25:00|1929.47|1928.97|1928.55|1928.05|1929.47|1929.07|1928.33|1927.88|713
1649147400000|2022-04-05 08:30:00|1928.26|1927.96|1927.99|1927.69|1928.91|1928.5|1927.84|1927.44|746
1649147700000|2022-04-05 08:35:00|1928|1927.7|1927.44|1927.14|1928.32|1927.93|1927.44|1927.11|581
1649148000000|2022-04-05 08:40:00|1927.58|1927.08|1929.03|1928.53|1929.19|1928.82|1926.49|1926.19|864
1649148300000|2022-04-05 08:45:00|1929.02|1928.52|1930.5|1930.2|1931.02|1930.63|1929.01|1928.51|772
1649148600000|2022-04-05 08:50:00|1930.54|1930.24|1930.63|1930.33|1931|1930.69|1930.13|1929.83|753
1649148900000|2022-04-05 08:55:00|1930.64|1930.34|1931.97|1931.67|1932.31|1931.9|1930.59|1930.2|735
1649149200000|2022-04-05 09:00:00|1931.89|1931.59|1932.01|1931.71|1932.7|1932.32|1931.57|1931.18|706
1649149500000|2022-04-05 09:05:00|1931.99|1931.69|1930.88|1930.58|1932.36|1932.06|1929.65|1929.35|1078
1649149800000|2022-04-05 09:10:00|1930.87|1930.57|1930.35|1929.85|1931.64|1931.24|1930.05|1929.55|984
1649150100000|2022-04-05 09:15:00|1930.34|1929.84|1929.51|1929.01|1930.57|1930.07|1928.96|1928.46|945
1649150400000|2022-04-05 09:20:00|1929.48|1928.98|1928.96|1928.46|1929.48|1928.98|1928.17|1927.67|617
1649150700000|2022-04-05 09:25:00|1928.97|1928.47|1929.74|1929.24|1930.12|1929.74|1928.53|1928.1|597
1649151000000|2022-04-05 09:30:00|1929.66|1929.36|1930.03|1929.53|1930.58|1930.08|1929.11|1928.81|588
1649151300000|2022-04-05 09:35:00|1930.06|1929.56|1929.88|1929.58|1930.86|1930.56|1929.51|1929.12|657
1649151600000|2022-04-05 09:40:00|1929.98|1929.48|1930.46|1929.96|1931.08|1930.6|1929.86|1929.36|676
1649151900000|2022-04-05 09:45:00|1930.47|1929.97|1930.81|1930.31|1931.2|1930.78|1929.32|1928.93|583
1649152200000|2022-04-05 09:50:00|1930.88|1930.38|1930.3|1929.8|1931.73|1931.33|1929.63|1929.16|866
1649152500000|2022-04-05 09:55:00|1930.18|1929.88|1929.98|1929.48|1930.45|1930.02|1929.51|1929.09|527
1649152800000|2022-04-05 10:00:00|1929.97|1929.47|1930.13|1929.83|1930.48|1930.09|1929.62|1929.23|615
1649153100000|2022-04-05 10:05:00|1930.14|1929.84|1930.33|1930.03|1931.01|1930.51|1929.51|1929.06|640
1649153400000|2022-04-05 10:10:00|1930.31|1930.01|1929.35|1928.85|1930.71|1930.27|1929.3|1928.84|856
1649153700000|2022-04-05 10:15:00|1929.31|1928.81|1928.87|1928.37|1929.39|1929.09|1928.4|1928.04|474
1649154000000|2022-04-05 10:20:00|1928.85|1928.35|1928.17|1927.67|1929.06|1928.69|1927.74|1927.24|651
1649154300000|2022-04-05 10:25:00|1928.16|1927.66|1928.06|1927.56|1929.04|1928.62|1927.59|1927.09|647
1649154600000|2022-04-05 10:30:00|1927.93|1927.43|1926.89|1926.59|1928.34|1927.84|1926.62|1926.12|821
1649154900000|2022-04-05 10:35:00|1926.91|1926.61|1928.03|1927.53|1928.24|1927.75|1926.23|1925.73|897
1649155200000|2022-04-05 10:40:00|1928.02|1927.52|1927.96|1927.46|1928.47|1928.14|1927.58|1927.2|682
1649155500000|2022-04-05 10:45:00|1927.97|1927.47|1928.26|1927.76|1928.88|1928.48|1927.87|1927.43|697
1649155800000|2022-04-05 10:50:00|1928.24|1927.74|1928.87|1928.37|1929.09|1928.77|1927.84|1927.43|667
1649156100000|2022-04-05 10:55:00|1928.89|1928.39|1929.12|1928.62|1929.6|1929.21|1928.72|1928.36|729
1649156400000|2022-04-05 11:00:00|1929.13|1928.63|1929.39|1929.09|1929.93|1929.55|1928.14|1927.82|894
1649156700000|2022-04-05 11:05:00|1929.45|1928.95|1929.5|1929|1929.68|1929.26|1928.81|1928.41|613
1649157000000|2022-04-05 11:10:00|1929.35|1929.05|1929.45|1928.95|1929.98|1929.63|1928.72|1928.33|754
1649157300000|2022-04-05 11:15:00|1929.43|1928.93|1929.62|1929.32|1929.99|1929.63|1929.23|1928.9|585
1649157600000|2022-04-05 11:20:00|1929.63|1929.33|1929.37|1929.07|1929.79|1929.42|1928.94|1928.62|562
1649157900000|2022-04-05 11:25:00|1929.36|1929.06|1929|1928.7|1929.63|1929.27|1928.52|1928.14|616
1649158200000|2022-04-05 11:30:00|1929.04|1928.74|1928.13|1927.83|1929.1|1928.75|1928.08|1927.71|707
1649158500000|2022-04-05 11:35:00|1928.12|1927.82|1927.59|1927.09|1928.35|1928.02|1927.03|1926.62|789
1649158800000|2022-04-05 11:40:00|1927.53|1927.03|1927.77|1927.27|1928.63|1928.23|1927.41|1927.01|635
1649159100000|2022-04-05 11:45:00|1927.76|1927.26|1927.66|1927.16|1928.28|1927.87|1927.03|1926.63|739
1649159400000|2022-04-05 11:50:00|1927.69|1927.19|1927.54|1927.04|1927.98|1927.56|1927.24|1926.86|721
1649159700000|2022-04-05 11:55:00|1927.58|1927.08|1928.13|1927.63|1928.26|1927.87|1927.35|1926.96|779
1649160000000|2022-04-05 12:00:00|1928.12|1927.62|1926.39|1925.89|1928.45|1928.05|1925.45|1925.06|966
1649160300000|2022-04-05 12:05:00|1926.37|1925.87|1925.1|1924.8|1926.8|1926.35|1924.38|1924.08|1034
1649160600000|2022-04-05 12:10:00|1925.11|1924.81|1926.52|1926.02|1926.72|1926.22|1925.03|1924.73|1093
1649160900000|2022-04-05 12:15:00|1926.51|1926.01|1925.6|1925.1|1927.06|1926.56|1925.53|1925.1|879
1649161200000|2022-04-05 12:20:00|1925.61|1925.11|1930.5|1930|1930.72|1930.22|1925.26|1924.82|1031
1649161500000|2022-04-05 12:25:00|1930.59|1930.09|1929.73|1929.23|1931.13|1930.63|1928.84|1928.38|1208
1649161800000|2022-04-05 12:30:00|1929.72|1929.22|1931.84|1931.34|1932.26|1931.96|1929.54|1929.1|1062
1649162100000|2022-04-05 12:35:00|1931.8|1931.3|1931.71|1931.21|1932.31|1931.89|1930.83|1930.33|1028
1649162400000|2022-04-05 12:40:00|1931.72|1931.22|1933.08|1932.78|1933.3|1932.93|1931.27|1930.77|1162
1649162700000|2022-04-05 12:45:00|1933.05|1932.75|1934.14|1933.64|1935.21|1934.85|1932.95|1932.45|1325
1649163000000|2022-04-05 12:50:00|1934.12|1933.62|1935.05|1934.55|1935.33|1934.95|1933.55|1933.25|1248
1649163300000|2022-04-05 12:55:00|1934.78|1934.48|1935.55|1935.05|1935.65|1935.18|1934.18|1933.88|1138
1649163600000|2022-04-05 13:00:00|1935.54|1935.04|1934.84|1934.54|1936.05|1935.65|1933.47|1933.05|1263
1649163900000|2022-04-05 13:05:00|1934.83|1934.53|1935.12|1934.82|1937.04|1936.66|1934.67|1934.36|1268
1649164200000|2022-04-05 13:10:00|1934.99|1934.69|1935.04|1934.74|1935.3|1934.94|1932.57|1932.15|1105
1649164500000|2022-04-05 13:15:00|1935.03|1934.73|1935.46|1935.16|1935.48|1935.18|1933.97|1933.47|913
1649164800000|2022-04-05 13:20:00|1935.43|1935.13|1937.33|1937.03|1937.79|1937.49|1935.34|1935|1193
1649165100000|2022-04-05 13:25:00|1937.34|1937.04|1938.59|1938.09|1939.54|1939.04|1936.36|1936.06|1442
1649165400000|2022-04-05 13:30:00|1938.54|1938.04|1941.7|1941.2|1942.94|1942.44|1938.36|1937.86|1828
1649165700000|2022-04-05 13:35:00|1941.68|1941.18|1942.19|1941.69|1942.81|1942.41|1940.13|1939.83|1630
1649166000000|2022-04-05 13:40:00|1942.18|1941.68|1943.75|1943.45|1943.84|1943.52|1941.34|1940.91|1378
1649166300000|2022-04-05 13:45:00|1943.85|1943.35|1942.25|1941.95|1943.87|1943.37|1940.48|1940.04|1468
1649166600000|2022-04-05 13:50:00|1942.22|1941.92|1941.69|1941.19|1942.48|1942.09|1940.39|1940.03|1234
1649166900000|2022-04-05 13:55:00|1941.67|1941.17|1942.62|1942.12|1943.08|1942.58|1941.47|1940.97|1211
1649167200000|2022-04-05 14:00:00|1942.63|1942.13|1941.89|1941.59|1944.83|1944.49|1941.65|1941.3|1539
1649167500000|2022-04-05 14:05:00|1941.85|1941.55|1939.81|1939.51|1942.75|1942.45|1938.23|1937.89|1625
1649167800000|2022-04-05 14:10:00|1939.8|1939.5|1934.87|1934.57|1939.88|1939.5|1934.3|1933.94|1752
1649168100000|2022-04-05 14:15:00|1934.86|1934.56|1934.31|1933.81|1935.65|1935.15|1931.6|1931.1|1667
1649168400000|2022-04-05 14:20:00|1934.35|1933.85|1932.9|1932.4|1935.1|1934.6|1929.63|1929.13|1741
1649168700000|2022-04-05 14:25:00|1932.84|1932.34|1934.03|1933.53|1934.28|1933.78|1931.99|1931.62|1510
1649169000000|2022-04-05 14:30:00|1934.02|1933.52|1931.23|1930.93|1934.28|1933.93|1931.23|1930.78|1425
1649169300000|2022-04-05 14:35:00|1931.21|1930.91|1931.99|1931.49|1933.39|1933.01|1930.37|1929.98|1328
1649169600000|2022-04-05 14:40:00|1931.98|1931.48|1928.59|1928.29|1932.64|1932.23|1928.19|1927.83|1426
1649169900000|2022-04-05 14:45:00|1928.57|1928.27|1928.71|1928.21|1929.2|1928.8|1927.39|1926.89|1469
1649170200000|2022-04-05 14:50:00|1928.73|1928.23|1931.51|1931.01|1932.36|1931.98|1928.21|1927.8|1354
1649170500000|2022-04-05 14:55:00|1931.5|1931|1931.05|1930.55|1932.76|1932.39|1930.75|1930.3|1199
1649170800000|2022-04-05 15:00:00|1930.9|1930.4|1932.2|1931.7|1932.22|1931.73|1929.65|1929.24|1156
1649171100000|2022-04-05 15:05:00|1932.17|1931.67|1931.81|1931.31|1933.08|1932.74|1931.28|1930.85|1103
1649171400000|2022-04-05 15:10:00|1931.8|1931.3|1930.92|1930.62|1932.28|1931.78|1929.8|1929.41|1272
1649171700000|2022-04-05 15:15:00|1930.9|1930.6|1933.09|1932.59|1933.14|1932.74|1930.64|1930.14|1291
1649172000000|2022-04-05 15:20:00|1933.19|1932.69|1930.75|1930.25|1933.21|1932.85|1930.72|1930.22|1194
1649172300000|2022-04-05 15:25:00|1930.72|1930.22|1927.8|1927.3|1930.85|1930.35|1925.47|1925.12|1478
1649172600000|2022-04-05 15:30:00|1927.7|1927.2|1926.92|1926.42|1928.61|1928.31|1926.2|1925.84|1400
1649172900000|2022-04-05 15:35:00|1926.91|1926.41|1926.54|1926.24|1927.88|1927.56|1926.03|1925.62|1198
1649173200000|2022-04-05 15:40:00|1926.59|1926.29|1925.96|1925.66|1926.75|1926.32|1925.69|1925.27|1128
1649173500000|2022-04-05 15:45:00|1926.07|1925.57|1927.28|1926.78|1927.42|1926.95|1925.61|1925.22|1195
1649173800000|2022-04-05 15:50:00|1927.23|1926.93|1926.54|1926.04|1927.6|1927.1|1926.06|1925.73|1039
1649174100000|2022-04-05 15:55:00|1926.55|1926.05|1921.15|1920.85|1927.66|1927.21|1919.41|1919.11|1184
1649174400000|2022-04-05 16:00:00|1921.16|1920.86|1918.8|1918.3|1922.96|1922.46|1918.1|1917.8|1717
1649174700000|2022-04-05 16:05:00|1918.69|1918.19|1923.03|1922.53|1923.09|1922.59|1918.44|1918.05|1446
1649175000000|2022-04-05 16:10:00|1922.88|1922.58|1923.21|1922.71|1924.19|1923.89|1922.12|1921.62|1277
1649175300000|2022-04-05 16:15:00|1923.23|1922.73|1925.25|1924.95|1925.44|1925.07|1923.16|1922.73|1007
1649175600000|2022-04-05 16:20:00|1925.35|1924.85|1924.15|1923.65|1925.78|1925.44|1923.79|1923.43|973
1649175900000|2022-04-05 16:25:00|1924.04|1923.74|1923.11|1922.61|1924.2|1923.87|1922.96|1922.46|919
1649176200000|2022-04-05 16:30:00|1923.04|1922.54|1922.26|1921.76|1923.82|1923.43|1921.7|1921.35|860
1649176500000|2022-04-05 16:35:00|1922.25|1921.75|1923.4|1922.9|1924.07|1923.62|1922.13|1921.63|862
1649176800000|2022-04-05 16:40:00|1923.41|1922.91|1923.18|1922.68|1924|1923.6|1922.96|1922.48|761
1649177100000|2022-04-05 16:45:00|1923.19|1922.69|1923.97|1923.47|1924.21|1923.84|1922.3|1921.89|763
1649177400000|2022-04-05 16:50:00|1923.98|1923.48|1924.76|1924.26|1924.86|1924.39|1923.18|1922.68|817
1649177700000|2022-04-05 16:55:00|1924.74|1924.24|1923.82|1923.32|1924.89|1924.49|1923.45|1923.07|776
1649178000000|2022-04-05 17:00:00|1923.83|1923.33|1923.91|1923.41|1924.41|1924.02|1923.21|1922.82|833
1649178300000|2022-04-05 17:05:00|1923.9|1923.4|1924.75|1924.25|1924.99|1924.58|1923.37|1922.99|884
1649178600000|2022-04-05 17:10:00|1924.74|1924.24|1925.31|1924.81|1925.65|1925.23|1924.43|1923.95|752
1649178900000|2022-04-05 17:15:00|1925.22|1924.72|1924.93|1924.63|1925.25|1924.84|1924.26|1923.84|776
1649179200000|2022-04-05 17:20:00|1924.96|1924.66|1925.27|1924.97|1925.27|1924.97|1924.07|1923.72|772
1649179500000|2022-04-05 17:25:00|1925.23|1924.93|1924.82|1924.52|1925.94|1925.55|1923.98|1923.59|920
1649179800000|2022-04-05 17:30:00|1924.81|1924.51|1924.27|1923.77|1925.07|1924.67|1923.28|1922.87|759
1649180100000|2022-04-05 17:35:00|1924.29|1923.79|1924.24|1923.74|1924.66|1924.22|1923.78|1923.38|502
1649180400000|2022-04-05 17:40:00|1924.21|1923.71|1923.72|1923.42|1924.37|1923.98|1923.26|1922.83|638
1649180700000|2022-04-05 17:45:00|1923.8|1923.3|1922.72|1922.22|1923.97|1923.55|1922.08|1921.66|621
1649181000000|2022-04-05 17:50:00|1922.73|1922.23|1921.83|1921.33|1922.74|1922.32|1921.41|1921.01|593
1649181300000|2022-04-05 17:55:00|1921.85|1921.35|1922.43|1921.93|1922.55|1922.15|1921.63|1921.28|661
1649181600000|2022-04-05 18:00:00|1922.44|1921.94|1922.83|1922.33|1923.27|1922.77|1922.15|1921.72|636
1649181900000|2022-04-05 18:05:00|1922.82|1922.32|1922.76|1922.26|1922.84|1922.39|1921.96|1921.54|699
1649182200000|2022-04-05 18:10:00|1922.72|1922.22|1921.92|1921.42|1922.73|1922.34|1921.83|1921.42|647
1649182500000|2022-04-05 18:15:00|1921.94|1921.44|1921.35|1921.05|1922.23|1921.75|1921.12|1920.62|755
1649182800000|2022-04-05 18:20:00|1921.34|1921.04|1921.83|1921.53|1922.11|1921.72|1920.6|1920.2|721
1649183100000|2022-04-05 18:25:00|1921.93|1921.43|1921.8|1921.3|1922.25|1921.86|1921.17|1920.71|755
1649183400000|2022-04-05 18:30:00|1921.77|1921.27|1923.76|1923.26|1923.81|1923.51|1921.61|1921.18|868
1649183700000|2022-04-05 18:35:00|1923.72|1923.42|1924.69|1924.39|1924.7|1924.4|1923.11|1922.73|803
1649184000000|2022-04-05 18:40:00|1924.68|1924.38|1922.91|1922.41|1924.76|1924.46|1922.4|1922.03|745
1649184300000|2022-04-05 18:45:00|1922.95|1922.45|1923.09|1922.59|1923.92|1923.5|1922.41|1922.01|730
1649184600000|2022-04-05 18:50:00|1923.07|1922.57|1923.87|1923.37|1924.25|1923.79|1923.06|1922.56|730
1649184900000|2022-04-05 18:55:00|1923.88|1923.38|1924.02|1923.72|1924.66|1924.26|1923.79|1923.37|848
1649185200000|2022-04-05 19:00:00|1924.04|1923.74|1923.59|1923.09|1924.5|1924.11|1923.25|1922.85|807
1649185500000|2022-04-05 19:05:00|1923.58|1923.08|1923.64|1923.14|1923.71|1923.32|1922.57|1922.16|645
1649185800000|2022-04-05 19:10:00|1923.65|1923.15|1923.21|1922.71|1924.01|1923.59|1922.86|1922.46|703
1649186100000|2022-04-05 19:15:00|1923.19|1922.69|1923.2|1922.7|1923.73|1923.33|1922.61|1922.28|509
1649186400000|2022-04-05 19:20:00|1923.19|1922.69|1923.89|1923.39|1923.89|1923.51|1922.42|1922.01|633
1649186700000|2022-04-05 19:25:00|1923.87|1923.57|1923.61|1923.11|1924.2|1923.83|1923.32|1922.9|719
1649187000000|2022-04-05 19:30:00|1923.62|1923.12|1924.48|1923.98|1924.48|1924.08|1923.62|1923.12|544
1649187300000|2022-04-05 19:35:00|1924.38|1924.08|1924.9|1924.4|1924.97|1924.59|1923.65|1923.25|661
1649187600000|2022-04-05 19:40:00|1924.91|1924.41|1924.25|1923.95|1924.99|1924.62|1924.05|1923.65|692
1649187900000|2022-04-05 19:45:00|1924.22|1923.92|1922.5|1922|1924.45|1924.15|1922.43|1921.93|935
1649188200000|2022-04-05 19:50:00|1922.51|1922.01|1922.9|1922.4|1923.48|1923.18|1922.05|1921.67|978
1649188500000|2022-04-05 19:55:00|1922.86|1922.36|1920.79|1920.29|1923|1922.57|1919.65|1919.35|1222
1649188800000|2022-04-05 20:00:00|1920.72|1920.22|1921.09|1920.59|1921.75|1921.25|1920.38|1919.88|711
1649189100000|2022-04-05 20:05:00|1921.1|1920.6|1920.77|1920.27|1921.12|1920.62|1920.37|1919.87|371
1649189400000|2022-04-05 20:10:00|1920.75|1920.25|1921.44|1920.94|1921.66|1921.16|1920.29|1919.91|393
1649189700000|2022-04-05 20:15:00|1921.47|1920.97|1922.81|1922.31|1923.1|1922.66|1921.46|1920.97|437
1649190000000|2022-04-05 20:20:00|1922.87|1922.37|1922.91|1922.41|1923.17|1922.77|1922.56|1922.11|344
1649190300000|2022-04-05 20:25:00|1922.9|1922.4|1923.43|1922.93|1923.49|1923.01|1922.78|1922.31|290
1649190600000|2022-04-05 20:30:00|1923.41|1922.91|1923.3|1922.8|1923.59|1923.09|1923.21|1922.71|221
1649190900000|2022-04-05 20:35:00|1923.31|1922.81|1922.69|1922.19|1923.33|1922.83|1922.26|1921.8|302
1649191200000|2022-04-05 20:40:00|1922.7|1922.2|1922.53|1922.03|1922.79|1922.29|1922.3|1921.8|239
1649191500000|2022-04-05 20:45:00|1922.86|1922.36|1922.85|1922.35|1923.36|1922.86|1922.4|1921.9|313
1649191800000|2022-04-05 20:50:00|1922.86|1922.36|1923.88|1923.38|1924.07|1923.57|1922.86|1922.36|294
1649192100000|2022-04-05 20:55:00|1923.87|1923.37|1924.03|1923.53|1924.2|1923.7|1923.26|1922.76|343
1649196000000|2022-04-05 22:00:00|1924.04|1923.54|1923.7|1923.2|1924.4|1923.9|1923.31|1922.81|238
1649196300000|2022-04-05 22:05:00|1923.61|1923.11|1923.9|1923.4|1924.43|1923.93|1923.42|1922.92|303
1649196600000|2022-04-05 22:10:00|1923.91|1923.41|1923.27|1922.77|1923.96|1923.46|1922.94|1922.44|206
1649196900000|2022-04-05 22:15:00|1923.31|1922.81|1923.05|1922.55|1923.35|1922.85|1922.57|1922.07|230
1649197200000|2022-04-05 22:20:00|1923.04|1922.54|1922.69|1922.19|1923.09|1922.59|1922.27|1921.77|188
1649197500000|2022-04-05 22:25:00|1922.71|1922.21|1922.54|1922.04|1922.88|1922.38|1922.39|1921.89|231
1649197800000|2022-04-05 22:30:00|1922.52|1922.02|1922.63|1922.13|1922.75|1922.25|1922.38|1921.88|318
1649198100000|2022-04-05 22:35:00|1922.65|1922.15|1922.97|1922.47|1923.03|1922.53|1922.36|1921.86|373
1649198400000|2022-04-05 22:40:00|1922.98|1922.48|1922.77|1922.27|1923.07|1922.57|1922.36|1921.86|345
1649198700000|2022-04-05 22:45:00|1922.75|1922.25|1923.21|1922.71|1923.27|1922.77|1922.59|1922.09|277
1649199000000|2022-04-05 22:50:00|1923.2|1922.7|1923.11|1922.61|1923.23|1922.73|1922.43|1921.93|282
1649199300000|2022-04-05 22:55:00|1923.09|1922.59|1923.05|1922.75|1923.39|1922.89|1923.04|1922.54|272
1649199600000|2022-04-05 23:00:00|1923.09|1922.79|1922.94|1922.44|1923.27|1922.87|1922.84|1922.41|267
1649199900000|2022-04-05 23:05:00|1922.95|1922.45|1922.71|1922.21|1923.18|1922.68|1922.54|1922.12|303
1649200200000|2022-04-05 23:10:00|1922.78|1922.28|1922.54|1922.04|1922.96|1922.46|1922.11|1921.68|294
1649200500000|2022-04-05 23:15:00|1922.52|1922.02|1922.39|1921.89|1922.82|1922.32|1921.95|1921.45|395
1649200800000|2022-04-05 23:20:00|1922.43|1921.93|1922.03|1921.73|1922.55|1922.05|1921.88|1921.38|327
1649201100000|2022-04-05 23:25:00|1922.13|1921.63|1922.2|1921.7|1923.26|1922.76|1921.42|1920.92|549
1649201400000|2022-04-05 23:30:00|1922.21|1921.71|1922.19|1921.69|1922.68|1922.27|1922.08|1921.58|281
1649201700000|2022-04-05 23:35:00|1922.2|1921.7|1921.56|1921.06|1922.2|1921.7|1921.55|1921.05|293
1649202000000|2022-04-05 23:40:00|1921.64|1921.14|1921.31|1920.81|1921.9|1921.4|1921.24|1920.74|305
1649202300000|2022-04-05 23:45:00|1921.35|1920.85|1921.3|1920.8|1921.72|1921.22|1921.28|1920.78|292
1649202600000|2022-04-05 23:50:00|1921.34|1920.84|1920.79|1920.29|1921.52|1921.02|1920.67|1920.17|468
1649202900000|2022-04-05 23:55:00|1920.76|1920.26|1920.96|1920.46|1921.32|1920.82|1920.6|1920.1|388
1649203200000|2022-04-06 00:00:00|1920.95|1920.45|1920.69|1920.19|1921.4|1921.01|1920.37|1919.87|786
1649203500000|2022-04-06 00:05:00|1920.57|1920.07|1919.87|1919.37|1920.8|1920.3|1919.68|1919.18|632
1649203800000|2022-04-06 00:10:00|1919.85|1919.35|1921.02|1920.52|1921.07|1920.59|1919.85|1919.35|705
1649204100000|2022-04-06 00:15:00|1921.01|1920.51|1921.37|1920.87|1921.53|1921.03|1920.67|1920.17|529
1649204400000|2022-04-06 00:20:00|1921.34|1920.84|1921.19|1920.69|1921.48|1920.98|1920.7|1920.24|398
1649204700000|2022-04-06 00:25:00|1921.24|1920.74|1920.64|1920.14|1921.24|1920.74|1920.2|1919.7|486
1649205000000|2022-04-06 00:30:00|1920.66|1920.16|1920.73|1920.23|1920.98|1920.48|1919.85|1919.35|714
1649205300000|2022-04-06 00:35:00|1920.84|1920.34|1921.26|1920.76|1921.85|1921.35|1920.56|1920.06|548
1649205600000|2022-04-06 00:40:00|1921.29|1920.79|1920.76|1920.26|1921.73|1921.23|1920.31|1919.82|693
1649205900000|2022-04-06 00:45:00|1920.75|1920.25|1919.58|1919.08|1920.86|1920.36|1919.17|1918.67|657
1649206200000|2022-04-06 00:50:00|1919.61|1919.11|1919.59|1919.09|1920.07|1919.57|1919.06|1918.56|755
1649206500000|2022-04-06 00:55:00|1919.57|1919.07|1920.04|1919.54|1920.17|1919.67|1917.93|1917.57|828
1649206800000|2022-04-06 01:00:00|1920.01|1919.51|1917.82|1917.32|1920.37|1919.87|1917.31|1916.81|1368
1649207100000|2022-04-06 01:05:00|1917.83|1917.33|1920.34|1919.84|1920.63|1920.33|1916.83|1916.46|1044
1649207400000|2022-04-06 01:10:00|1920.32|1919.82|1921.89|1921.39|1922.74|1922.44|1919.82|1919.32|1210
1649207700000|2022-04-06 01:15:00|1921.86|1921.36|1921.71|1921.21|1921.86|1921.42|1920.45|1919.95|871
1649208000000|2022-04-06 01:20:00|1921.7|1921.2|1923.26|1922.76|1923.61|1923.11|1921.7|1921.2|819
1649208300000|2022-04-06 01:25:00|1923.27|1922.77|1924.26|1923.76|1924.96|1924.55|1923.24|1922.74|830
1649208600000|2022-04-06 01:30:00|1924.31|1923.81|1924.05|1923.55|1925.25|1924.75|1923.87|1923.37|856
1649208900000|2022-04-06 01:35:00|1924.04|1923.54|1923.42|1922.92|1924.36|1923.86|1923.09|1922.59|683
1649209200000|2022-04-06 01:40:00|1923.35|1922.85|1922.51|1922.01|1923.55|1923.05|1922.35|1921.85|670
1649209500000|2022-04-06 01:45:00|1922.47|1921.97|1922.79|1922.29|1923.38|1922.88|1922.37|1921.87|771
1649209800000|2022-04-06 01:50:00|1922.77|1922.27|1922.05|1921.55|1922.89|1922.39|1921.42|1921|674
1649210100000|2022-04-06 01:55:00|1922.03|1921.53|1922.53|1922.03|1922.91|1922.41|1922.02|1921.52|701
1649210400000|2022-04-06 02:00:00|1922.54|1922.04|1922.15|1921.65|1923.1|1922.6|1921.67|1921.17|829
1649210700000|2022-04-06 02:05:00|1922.17|1921.67|1921.93|1921.43|1922.29|1921.79|1921.61|1921.2|752
1649211000000|2022-04-06 02:10:00|1921.92|1921.42|1923.6|1923.1|1923.66|1923.26|1921.88|1921.38|730
1649211300000|2022-04-06 02:15:00|1923.62|1923.12|1923.82|1923.32|1923.87|1923.37|1923.26|1922.76|444
1649211600000|2022-04-06 02:20:00|1923.81|1923.31|1924.26|1923.76|1924.47|1923.97|1923.4|1922.9|472
1649211900000|2022-04-06 02:25:00|1924.27|1923.77|1923.47|1922.97|1924.44|1924.05|1923.25|1922.87|574
1649212200000|2022-04-06 02:30:00|1923.54|1923.04|1923.36|1922.86|1923.82|1923.47|1923.32|1922.82|660
1649212500000|2022-04-06 02:35:00|1923.42|1922.92|1924.56|1924.06|1924.75|1924.25|1923.29|1922.79|547
1649212800000|2022-04-06 02:40:00|1924.57|1924.07|1925.01|1924.51|1925.69|1925.19|1924.28|1923.78|811
1649213100000|2022-04-06 02:45:00|1925.02|1924.52|1923.83|1923.33|1925.12|1924.71|1923.51|1923.01|921
1649213400000|2022-04-06 02:50:00|1923.82|1923.32|1923.04|1922.54|1923.92|1923.42|1922.72|1922.28|808
1649213700000|2022-04-06 02:55:00|1922.98|1922.48|1923.48|1922.98|1923.57|1923.07|1922.12|1921.62|815
1649214000000|2022-04-06 03:00:00|1923.47|1922.97|1923.9|1923.4|1924.08|1923.58|1923.16|1922.77|756
1649214300000|2022-04-06 03:05:00|1923.93|1923.43|1923.87|1923.37|1923.99|1923.49|1923.48|1923.05|520
1649214600000|2022-04-06 03:10:00|1923.88|1923.38|1923.27|1922.77|1924.05|1923.67|1922.9|1922.5|772
1649214900000|2022-04-06 03:15:00|1923.25|1922.75|1923.22|1922.72|1923.74|1923.26|1922.62|1922.23|497
1649215200000|2022-04-06 03:20:00|1923.21|1922.71|1923.06|1922.56|1923.29|1922.85|1922.8|1922.3|524
1649215500000|2022-04-06 03:25:00|1923.05|1922.55|1923.28|1922.78|1923.49|1922.99|1922.79|1922.29|525
1649215800000|2022-04-06 03:30:00|1923.3|1922.8|1923.74|1923.24|1923.82|1923.38|1923.03|1922.53|447
1649216100000|2022-04-06 03:35:00|1923.73|1923.23|1924.4|1923.9|1924.42|1923.92|1923.46|1922.96|453
1649216400000|2022-04-06 03:40:00|1924.39|1923.89|1924.02|1923.52|1924.62|1924.12|1923.89|1923.5|365
1649216700000|2022-04-06 03:45:00|1924.01|1923.51|1923.95|1923.45|1924.13|1923.72|1923.71|1923.32|293
1649217000000|2022-04-06 03:50:00|1923.94|1923.44|1924.47|1923.97|1924.75|1924.25|1923.82|1923.39|469
1649217300000|2022-04-06 03:55:00|1924.44|1923.94|1924.23|1923.73|1925|1924.5|1924.12|1923.62|421
1649217600000|2022-04-06 04:00:00|1924.25|1923.75|1923.64|1923.14|1924.54|1924.04|1923.5|1923.14|361
1649217900000|2022-04-06 04:05:00|1923.65|1923.15|1922.98|1922.48|1924.21|1923.71|1922.97|1922.47|473
1649218200000|2022-04-06 04:10:00|1922.97|1922.47|1922.78|1922.28|1923.1|1922.6|1922.41|1922.01|455
1649218500000|2022-04-06 04:15:00|1922.82|1922.32|1922.66|1922.16|1923|1922.5|1922.28|1921.93|553
1649218800000|2022-04-06 04:20:00|1922.65|1922.15|1922.01|1921.51|1922.69|1922.27|1921.99|1921.49|401
1649219100000|2022-04-06 04:25:00|1922|1921.5|1922.4|1921.9|1922.47|1921.97|1921.61|1921.11|618
1649219400000|2022-04-06 04:30:00|1922.42|1921.92|1921.47|1920.97|1922.42|1921.92|1920.78|1920.28|604
1649219700000|2022-04-06 04:35:00|1921.48|1920.98|1921.24|1920.74|1921.57|1921.15|1921.07|1920.69|332
1649220000000|2022-04-06 04:40:00|1921.26|1920.76|1921.05|1920.55|1921.63|1921.13|1920.81|1920.31|521
1649220300000|2022-04-06 04:45:00|1921.07|1920.57|1922.14|1921.64|1922.15|1921.65|1920.86|1920.42|534
1649220600000|2022-04-06 04:50:00|1922.17|1921.67|1921.44|1920.94|1922.23|1921.73|1921.07|1920.57|340
1649220900000|2022-04-06 04:55:00|1921.4|1920.9|1922.01|1921.51|1922.05|1921.55|1921.26|1920.76|374
1649221200000|2022-04-06 05:00:00|1922|1921.5|1921.67|1921.17|1922.06|1921.56|1921.24|1920.74|402
1649221500000|2022-04-06 05:05:00|1921.69|1921.19|1922.12|1921.62|1922.58|1922.17|1921.69|1921.19|480
1649221800000|2022-04-06 05:10:00|1922.1|1921.6|1921.74|1921.24|1922.24|1921.74|1921.71|1921.21|429
1649222100000|2022-04-06 05:15:00|1921.75|1921.25|1922.21|1921.71|1922.43|1921.93|1921.73|1921.23|447
1649222400000|2022-04-06 05:20:00|1922.18|1921.68|1922.6|1922.1|1922.97|1922.47|1922.12|1921.62|406
1649222700000|2022-04-06 05:25:00|1922.58|1922.08|1922.53|1922.03|1922.84|1922.34|1921.66|1921.16|429
1649223000000|2022-04-06 05:30:00|1922.56|1922.06|1924.03|1923.53|1924.48|1923.98|1922.29|1921.79|847
1649223300000|2022-04-06 05:35:00|1924.04|1923.54|1924.53|1924.03|1924.58|1924.08|1923.51|1923.01|847
1649223600000|2022-04-06 05:40:00|1924.51|1924.01|1923.54|1923.24|1924.71|1924.22|1923.54|1923.24|691
1649223900000|2022-04-06 05:45:00|1923.64|1923.14|1923.87|1923.37|1924.02|1923.52|1923.37|1922.87|544
1649224200000|2022-04-06 05:50:00|1923.8|1923.3|1922.7|1922.2|1923.83|1923.33|1922.52|1922.09|659
1649224500000|2022-04-06 05:55:00|1922.68|1922.18|1921.32|1920.82|1922.84|1922.34|1921.2|1920.7|742
1649224800000|2022-04-06 06:00:00|1921.28|1920.78|1919.86|1919.36|1921.54|1921.04|1919.76|1919.26|950
1649225100000|2022-04-06 06:05:00|1919.83|1919.33|1919.34|1918.84|1920.23|1919.79|1919.13|1918.7|866
1649225400000|2022-04-06 06:10:00|1919.42|1918.92|1919.6|1919.1|1920.13|1919.75|1918.68|1918.34|928
1649225700000|2022-04-06 06:15:00|1919.61|1919.11|1919.94|1919.44|1920.22|1919.73|1919.25|1918.91|841
1649226000000|2022-04-06 06:20:00|1919.95|1919.45|1919.85|1919.35|1920.03|1919.53|1919.15|1918.65|688
1649226300000|2022-04-06 06:25:00|1919.83|1919.33|1919.35|1918.85|1919.88|1919.38|1918.98|1918.48|760
1649226600000|2022-04-06 06:30:00|1919.34|1918.84|1919.45|1918.95|1919.61|1919.15|1918.9|1918.52|729
1649226900000|2022-04-06 06:35:00|1919.39|1918.89|1919.95|1919.65|1920.04|1919.68|1918.52|1918.02|819
1649227200000|2022-04-06 06:40:00|1919.92|1919.62|1921.18|1920.88|1921.53|1921.08|1919.83|1919.37|1044
1649227500000|2022-04-06 06:45:00|1921.19|1920.89|1920.8|1920.3|1921.46|1921.1|1920.36|1919.86|798
1649227800000|2022-04-06 06:50:00|1920.78|1920.28|1918.83|1918.33|1920.94|1920.46|1917.98|1917.61|918
1649228100000|2022-04-06 06:55:00|1918.84|1918.34|1919.93|1919.43|1919.99|1919.52|1918.3|1917.92|959
1649228400000|2022-04-06 07:00:00|1920.06|1919.56|1918.57|1918.27|1920.36|1919.96|1918.32|1917.94|957
1649228700000|2022-04-06 07:05:00|1918.67|1918.17|1919.25|1918.75|1919.48|1919|1918.15|1917.74|1025
1649229000000|2022-04-06 07:10:00|1919.28|1918.78|1917.09|1916.59|1919.45|1919.02|1915.45|1914.95|1250
1649229300000|2022-04-06 07:15:00|1917.06|1916.56|1919.44|1918.94|1919.45|1918.99|1916.24|1915.84|1191
1649229600000|2022-04-06 07:20:00|1919.43|1918.93|1917.99|1917.49|1919.7|1919.36|1917.83|1917.42|1155
1649229900000|2022-04-06 07:25:00|1917.96|1917.46|1918.44|1917.94|1918.92|1918.52|1917.58|1917.2|964
1649230200000|2022-04-06 07:30:00|1918.45|1917.95|1921.03|1920.53|1921.03|1920.69|1918.21|1917.84|1054
1649230500000|2022-04-06 07:35:00|1921.02|1920.52|1919.54|1919.04|1921.32|1920.97|1919.45|1919.03|1051
1649230800000|2022-04-06 07:40:00|1919.55|1919.05|1921.69|1921.19|1923.39|1923.09|1919.48|1919.05|1009
1649231100000|2022-04-06 07:45:00|1921.7|1921.2|1923.17|1922.67|1923.93|1923.52|1921.68|1921.18|1141
1649231400000|2022-04-06 07:50:00|1923.15|1922.65|1922.71|1922.21|1923.68|1923.3|1922.37|1921.87|819
1649231700000|2022-04-06 07:55:00|1922.72|1922.22|1922.16|1921.66|1923.2|1922.78|1921.94|1921.51|868
1649232000000|2022-04-06 08:00:00|1922.18|1921.88|1923.23|1922.73|1923.61|1923.19|1921.91|1921.51|958
1649232300000|2022-04-06 08:05:00|1923.2|1922.7|1922.75|1922.45|1923.42|1923.07|1922|1921.51|850
1649232600000|2022-04-06 08:10:00|1922.71|1922.41|1923.15|1922.65|1923.33|1922.83|1922.29|1921.88|775
1649232900000|2022-04-06 08:15:00|1923.06|1922.56|1923.08|1922.58|1923.57|1923.18|1922.2|1921.72|871
1649233200000|2022-04-06 08:20:00|1923.02|1922.52|1924.26|1923.96|1924.35|1923.98|1922.41|1921.91|926
1649233500000|2022-04-06 08:25:00|1924.28|1923.98|1924.62|1924.12|1925.2|1924.83|1924.07|1923.66|1105
1649233800000|2022-04-06 08:30:00|1924.64|1924.14|1923.63|1923.13|1924.83|1924.4|1923.13|1922.72|977
1649234100000|2022-04-06 08:35:00|1923.61|1923.11|1923.8|1923.3|1924.29|1923.9|1922.73|1922.36|885
1649234400000|2022-04-06 08:40:00|1923.83|1923.33|1925.38|1925.08|1925.87|1925.57|1923.79|1923.29|1030
1649234700000|2022-04-06 08:45:00|1925.4|1925.1|1925.52|1925.22|1925.84|1925.47|1924.89|1924.49|963
1649235000000|2022-04-06 08:50:00|1925.51|1925.21|1925.31|1924.81|1926.07|1925.77|1924.91|1924.56|902
1649235300000|2022-04-06 08:55:00|1925.34|1924.84|1926.46|1926.16|1926.8|1926.41|1925.06|1924.66|823
1649235600000|2022-04-06 09:00:00|1926.47|1926.17|1927.4|1926.9|1927.62|1927.24|1926.28|1925.95|933
1649235900000|2022-04-06 09:05:00|1927.41|1926.91|1928.81|1928.51|1930.5|1930.06|1927.35|1926.91|1054
1649236200000|2022-04-06 09:10:00|1928.82|1928.52|1931.91|1931.41|1933.76|1933.4|1928.45|1928.06|1301
1649236500000|2022-04-06 09:15:00|1931.93|1931.43|1930.68|1930.18|1933.71|1933.41|1930.5|1930.09|1192
1649236800000|2022-04-06 09:20:00|1930.67|1930.17|1929.57|1929.07|1931.03|1930.53|1929.03|1928.63|934
1649237100000|2022-04-06 09:25:00|1929.58|1929.08|1930.45|1929.95|1930.75|1930.37|1929.57|1929.07|576
1649237400000|2022-04-06 09:30:00|1930.36|1930.06|1928.85|1928.55|1930.36|1930.06|1928.72|1928.34|760
1649237700000|2022-04-06 09:35:00|1928.84|1928.54|1928.83|1928.33|1929.3|1928.92|1928.56|1928.11|803
1649238000000|2022-04-06 09:40:00|1928.85|1928.35|1928.99|1928.49|1929.79|1929.49|1928.74|1928.31|680
1649238300000|2022-04-06 09:45:00|1929.05|1928.55|1929.97|1929.47|1930.02|1929.72|1928.02|1927.72|921
1649238600000|2022-04-06 09:50:00|1929.98|1929.48|1929.23|1928.73|1930.58|1930.08|1928.99|1928.62|882
1649238900000|2022-04-06 09:55:00|1929.24|1928.74|1930.06|1929.56|1930.49|1930.19|1929.05|1928.61|644
1649239200000|2022-04-06 10:00:00|1930.07|1929.57|1929.44|1928.94|1930.17|1929.77|1928.89|1928.59|676
1649239500000|2022-04-06 10:05:00|1929.45|1928.95|1929.46|1929.16|1929.85|1929.45|1929.25|1928.86|554
1649239800000|2022-04-06 10:10:00|1929.49|1929.19|1929.84|1929.34|1930.16|1929.66|1928.79|1928.38|716
1649240100000|2022-04-06 10:15:00|1929.76|1929.26|1929.76|1929.46|1930.26|1929.86|1929.18|1928.8|768
1649240400000|2022-04-06 10:20:00|1929.78|1929.48|1929.18|1928.68|1930.01|1929.58|1929.12|1928.67|647
1649240700000|2022-04-06 10:25:00|1929.17|1928.67|1927.61|1927.31|1929.45|1929.08|1927.13|1926.77|858
1649241000000|2022-04-06 10:30:00|1927.6|1927.3|1927.34|1927.04|1929.58|1929.08|1926.73|1926.26|778
1649241300000|2022-04-06 10:35:00|1927.3|1927|1927.68|1927.18|1928.11|1927.77|1925.84|1925.34|820
1649241600000|2022-04-06 10:40:00|1927.7|1927.2|1926.3|1925.8|1927.91|1927.41|1925.89|1925.52|771
1649241900000|2022-04-06 10:45:00|1926.31|1925.81|1925.97|1925.67|1926.62|1926.12|1925.19|1924.69|856
1649242200000|2022-04-06 10:50:00|1925.98|1925.68|1925.59|1925.29|1926.56|1926.16|1925.51|1925.21|765
1649242500000|2022-04-06 10:55:00|1925.55|1925.25|1922.77|1922.27|1925.95|1925.65|1921.83|1921.53|1136
1649242800000|2022-04-06 11:00:00|1922.76|1922.26|1923.11|1922.81|1924.47|1924.1|1922.7|1922.26|814
1649243100000|2022-04-06 11:05:00|1923.21|1922.71|1922.27|1921.77|1924.52|1924.11|1921.18|1920.68|1022
1649243400000|2022-04-06 11:10:00|1922.28|1921.78|1920.68|1920.18|1922.61|1922.11|1919.19|1918.89|1162
1649243700000|2022-04-06 11:15:00|1920.66|1920.16|1919.72|1919.42|1921.32|1920.83|1918.73|1918.43|1124
1649244000000|2022-04-06 11:20:00|1919.73|1919.43|1918.75|1918.25|1920.67|1920.26|1918.52|1918.15|1003
1649244300000|2022-04-06 11:25:00|1919.22|1918.72|1919.96|1919.46|1920.33|1920.03|1919.22|1918.72|877
1649244600000|2022-04-06 11:30:00|1919.83|1919.53|1920.37|1920.07|1921.02|1920.68|1919.75|1919.43|757
1649244900000|2022-04-06 11:35:00|1920.38|1920.08|1920.96|1920.66|1922.01|1921.64|1920.38|1920.08|870
1649245200000|2022-04-06 11:40:00|1920.95|1920.65|1921.54|1921.24|1922.12|1921.82|1920.46|1920.05|817
1649245500000|2022-04-06 11:45:00|1921.55|1921.25|1921.61|1921.11|1921.98|1921.68|1921.15|1920.73|699
1649245800000|2022-04-06 11:50:00|1921.62|1921.12|1921.18|1920.88|1922.18|1921.79|1920.6|1920.21|723
1649246100000|2022-04-06 11:55:00|1921.15|1920.85|1921.76|1921.46|1922.22|1921.79|1920.28|1919.94|866
1649246400000|2022-04-06 12:00:00|1921.77|1921.47|1920.61|1920.31|1922.3|1921.9|1920.43|1919.97|962
1649246700000|2022-04-06 12:05:00|1920.67|1920.37|1921.1|1920.6|1922.86|1922.48|1920.43|1920.12|1017
1649247000000|2022-04-06 12:10:00|1921.11|1920.61|1920.32|1919.82|1921.41|1921.02|1919.73|1919.32|1000
1649247300000|2022-04-06 12:15:00|1920.33|1919.83|1923.72|1923.42|1923.79|1923.49|1919.95|1919.59|1101
1649247600000|2022-04-06 12:20:00|1923.69|1923.39|1926.83|1926.53|1926.96|1926.66|1922.96|1922.5|1400
1649247900000|2022-04-06 12:25:00|1926.67|1926.37|1925.6|1925.1|1926.95|1926.45|1924.05|1923.55|1258
1649248200000|2022-04-06 12:30:00|1925.63|1925.13|1926.53|1926.03|1927.66|1927.36|1924.56|1924.06|1241
1649248500000|2022-04-06 12:35:00|1926.52|1926.02|1926.25|1925.75|1926.52|1926.18|1925.17|1924.78|1033
1649248800000|2022-04-06 12:40:00|1926.16|1925.86|1927.69|1927.39|1928.81|1928.43|1925.54|1925.12|1132
1649249100000|2022-04-06 12:45:00|1927.68|1927.38|1924.79|1924.29|1927.86|1927.56|1924.67|1924.29|1165
1649249400000|2022-04-06 12:50:00|1924.74|1924.44|1926.19|1925.69|1927.29|1926.81|1924.74|1924.36|1048
1649249700000|2022-04-06 12:55:00|1925.98|1925.48|1926.82|1926.52|1927.17|1926.87|1924.94|1924.54|983
1649250000000|2022-04-06 13:00:00|1926.84|1926.54|1926.23|1925.73|1927.11|1926.81|1925.39|1925.09|1184
1649250300000|2022-04-06 13:05:00|1926.22|1925.72|1926.47|1925.97|1927.37|1926.95|1925.95|1925.5|1063
1649250600000|2022-04-06 13:10:00|1926.48|1925.98|1924.3|1923.8|1926.57|1926.17|1923.89|1923.55|991
1649250900000|2022-04-06 13:15:00|1924.21|1923.91|1926.1|1925.6|1927.05|1926.63|1924.15|1923.76|1060
1649251200000|2022-04-06 13:20:00|1926.06|1925.56|1926.44|1925.94|1927.94|1927.6|1925.91|1925.51|1127
1649251500000|2022-04-06 13:25:00|1926.42|1925.92|1926.6|1926.1|1927.02|1926.62|1925.49|1925.17|925
1649251800000|2022-04-06 13:30:00|1926.59|1926.09|1931.06|1930.56|1931.1|1930.73|1926.41|1926.09|1635
1649252100000|2022-04-06 13:35:00|1931.07|1930.57|1929.52|1929.02|1931.36|1930.97|1928.29|1927.89|1488
1649252400000|2022-04-06 13:40:00|1929.51|1929.01|1929.47|1929.17|1930.12|1929.82|1928.14|1927.84|1283
1649252700000|2022-04-06 13:45:00|1929.37|1929.07|1927.49|1926.99|1929.75|1929.36|1927.04|1926.64|1310
1649253000000|2022-04-06 13:50:00|1927.46|1926.96|1930.06|1929.76|1930.87|1930.51|1927.45|1926.96|1476
1649253300000|2022-04-06 13:55:00|1930.04|1929.74|1930.79|1930.29|1932.19|1931.87|1930.02|1929.72|1471
1649253600000|2022-04-06 14:00:00|1930.82|1930.32|1931.17|1930.67|1932.04|1931.74|1930.16|1929.66|1648
1649253900000|2022-04-06 14:05:00|1931.15|1930.65|1927.87|1927.37|1931.36|1930.97|1927.48|1927.18|1426
1649254200000|2022-04-06 14:10:00|1927.8|1927.5|1926.96|1926.66|1928.48|1928.1|1925.61|1925.25|1329
1649254500000|2022-04-06 14:15:00|1926.94|1926.64|1928.51|1928.21|1929.12|1928.71|1926.94|1926.64|1254
1649254800000|2022-04-06 14:20:00|1928.49|1928.19|1927.53|1927.23|1929.62|1929.29|1927.39|1927.02|1247
1649255100000|2022-04-06 14:25:00|1927.51|1927.21|1926.2|1925.9|1927.83|1927.44|1925.7|1925.2|1251
1649255400000|2022-04-06 14:30:00|1926.13|1925.83|1925.63|1925.13|1927.22|1926.92|1925.18|1924.78|1318
1649255700000|2022-04-06 14:35:00|1925.64|1925.14|1924.61|1924.31|1925.85|1925.45|1924.48|1924.11|1337
1649256000000|2022-04-06 14:40:00|1924.63|1924.33|1924.99|1924.49|1925.79|1925.44|1924.36|1923.96|1220
1649256300000|2022-04-06 14:45:00|1924.89|1924.59|1925.09|1924.59|1925.29|1924.95|1923.75|1923.35|1287
1649256600000|2022-04-06 14:50:00|1924.99|1924.69|1926.46|1926.16|1926.61|1926.29|1924.76|1924.36|1160
1649256900000|2022-04-06 14:55:00|1926.56|1926.06|1925.96|1925.66|1927.22|1926.92|1925.96|1925.56|949
1649257200000|2022-04-06 15:00:00|1925.98|1925.68|1928.29|1927.99|1928.44|1928.04|1925.97|1925.67|1117
1649257500000|2022-04-06 15:05:00|1928.3|1928|1928.85|1928.55|1929.67|1929.28|1928.29|1927.89|1044
1649257800000|2022-04-06 15:10:00|1928.81|1928.51|1929|1928.7|1929.81|1929.47|1928.32|1927.93|956
1649258100000|2022-04-06 15:15:00|1929.02|1928.72|1929.61|1929.31|1929.64|1929.34|1928.19|1927.76|1054
1649258400000|2022-04-06 15:20:00|1929.71|1929.21|1927.97|1927.47|1929.71|1929.32|1927.22|1926.82|1078
1649258700000|2022-04-06 15:25:00|1927.86|1927.56|1927.4|1927.1|1928.85|1928.53|1927.4|1927.1|1007
1649259000000|2022-04-06 15:30:00|1927.33|1927.03|1927.37|1927.07|1928.24|1927.84|1926.3|1925.92|1076
1649259300000|2022-04-06 15:35:00|1927.36|1927.06|1928.54|1928.24|1928.79|1928.4|1927.06|1926.65|954
1649259600000|2022-04-06 15:40:00|1928.47|1928.17|1927.57|1927.27|1929.01|1928.65|1927.1|1926.73|962
1649259900000|2022-04-06 15:45:00|1927.56|1927.26|1928.35|1927.85|1929.03|1928.66|1927.23|1926.84|881
1649260200000|2022-04-06 15:50:00|1928.36|1927.86|1927.54|1927.24|1928.8|1928.45|1927.33|1926.91|1071
1649260500000|2022-04-06 15:55:00|1927.55|1927.25|1928.21|1927.71|1929.01|1928.6|1927.36|1926.97|980
1649260800000|2022-04-06 16:00:00|1928.22|1927.72|1928.59|1928.09|1928.66|1928.27|1927.69|1927.23|866
1649261100000|2022-04-06 16:05:00|1928.58|1928.08|1927.05|1926.75|1928.81|1928.45|1926.45|1926.06|968
1649261400000|2022-04-06 16:10:00|1927|1926.7|1926.48|1926.18|1927.27|1926.85|1926.2|1925.86|744
1649261700000|2022-04-06 16:15:00|1926.49|1926.19|1924.85|1924.55|1926.75|1926.42|1924.4|1924.07|910
1649262000000|2022-04-06 16:20:00|1924.8|1924.5|1924.58|1924.28|1924.83|1924.51|1923.94|1923.58|897
1649262300000|2022-04-06 16:25:00|1924.53|1924.23|1925.66|1925.36|1926.26|1925.91|1924.48|1924.09|896
1649262600000|2022-04-06 16:30:00|1925.76|1925.26|1926.19|1925.89|1926.41|1926.04|1925.61|1925.24|819
1649262900000|2022-04-06 16:35:00|1926.16|1925.86|1925.79|1925.29|1926.59|1926.29|1925.5|1925.12|737
1649263200000|2022-04-06 16:40:00|1925.78|1925.28|1925.69|1925.39|1926.15|1925.8|1925.46|1925.07|848
1649263500000|2022-04-06 16:45:00|1925.71|1925.41|1923.88|1923.58|1925.91|1925.53|1923.64|1923.3|916
1649263800000|2022-04-06 16:50:00|1923.89|1923.59|1925|1924.7|1925.59|1925.2|1923.66|1923.32|717
1649264100000|2022-04-06 16:55:00|1924.99|1924.69|1925.35|1924.85|1925.72|1925.41|1924.78|1924.35|726
1649264400000|2022-04-06 17:00:00|1925.19|1924.89|1923.67|1923.17|1925.2|1924.9|1923.38|1923.08|824
1649264700000|2022-04-06 17:05:00|1923.56|1923.06|1922.92|1922.42|1923.65|1923.25|1922.59|1922.19|814
1649265000000|2022-04-06 17:10:00|1922.86|1922.56|1922.35|1921.85|1923.36|1922.99|1921.59|1921.22|732
1649265300000|2022-04-06 17:15:00|1922.26|1921.96|1921.21|1920.91|1922.41|1921.99|1920.9|1920.54|823
1649265600000|2022-04-06 17:20:00|1921.23|1920.93|1921.89|1921.59|1922.01|1921.68|1920.65|1920.23|964
1649265900000|2022-04-06 17:25:00|1921.9|1921.6|1920.66|1920.36|1922.19|1921.89|1919.98|1919.64|973
1649266200000|2022-04-06 17:30:00|1920.67|1920.37|1921.47|1921.17|1922.17|1921.87|1920.18|1919.84|938
1649266500000|2022-04-06 17:35:00|1921.49|1921.19|1921.56|1921.26|1922.45|1922.05|1921.33|1921|822
1649266800000|2022-04-06 17:40:00|1921.67|1921.17|1922.07|1921.77|1922.79|1922.41|1920.68|1920.31|899
1649267100000|2022-04-06 17:45:00|1922.04|1921.74|1920.3|1920|1922.26|1921.93|1920.14|1919.84|853
1649267400000|2022-04-06 17:50:00|1920.29|1919.99|1921.15|1920.65|1921.33|1920.94|1920.22|1919.88|777
1649267700000|2022-04-06 17:55:00|1921.14|1920.64|1921.53|1921.03|1922.27|1921.77|1920.92|1920.53|770
1649268000000|2022-04-06 18:00:00|1921.54|1921.04|1926.38|1925.88|1929.97|1929.47|1919.6|1919.21|1975
1649268300000|2022-04-06 18:05:00|1926.4|1925.9|1919.43|1918.93|1926.63|1926.13|1918.43|1917.93|1954
1649268600000|2022-04-06 18:10:00|1919.52|1919.02|1920.76|1920.26|1922.45|1921.95|1917.79|1917.49|1809
1649268900000|2022-04-06 18:15:00|1920.67|1920.17|1918.75|1918.25|1920.67|1920.17|1915.74|1915.44|1815
1649269200000|2022-04-06 18:20:00|1918.71|1918.21|1918.24|1917.74|1920.53|1920.03|1917.28|1916.87|1585
1649269500000|2022-04-06 18:25:00|1918.29|1917.79|1919.57|1919.27|1921.22|1920.9|1918.04|1917.54|1501
1649269800000|2022-04-06 18:30:00|1919.59|1919.29|1925.92|1925.42|1925.92|1925.43|1919.24|1918.86|1587
1649270100000|2022-04-06 18:35:00|1925.91|1925.41|1919.45|1918.95|1926.26|1925.96|1919.06|1918.72|1502
1649270400000|2022-04-06 18:40:00|1919.46|1918.96|1921.57|1921.07|1921.63|1921.13|1918.28|1917.79|1509
1649270700000|2022-04-06 18:45:00|1921.58|1921.08|1921.34|1920.84|1923.68|1923.33|1920.85|1920.44|1437
1649271000000|2022-04-06 18:50:00|1921.35|1920.85|1924.43|1923.93|1924.91|1924.44|1920.78|1920.28|1394
1649271300000|2022-04-06 18:55:00|1924.42|1923.92|1924.75|1924.25|1926.27|1925.97|1924.07|1923.68|1570
1649271600000|2022-04-06 19:00:00|1924.69|1924.19|1926.49|1925.99|1927.47|1927.1|1924.41|1924|1298
1649271900000|2022-04-06 19:05:00|1926.55|1926.05|1924.92|1924.62|1926.56|1926.06|1923.23|1922.84|1030
1649272200000|2022-04-06 19:10:00|1924.93|1924.63|1924.63|1924.33|1925.54|1925.24|1923.83|1923.4|867
1649272500000|2022-04-06 19:15:00|1924.62|1924.32|1924.14|1923.64|1925.25|1924.85|1923.79|1923.29|809
1649272800000|2022-04-06 19:20:00|1924.11|1923.61|1925.58|1925.08|1925.94|1925.64|1923.96|1923.49|878
1649273100000|2022-04-06 19:25:00|1925.57|1925.07|1926.19|1925.69|1926.61|1926.21|1925.52|1925.07|787
1649273400000|2022-04-06 19:30:00|1926.2|1925.7|1925.54|1925.04|1926.82|1926.44|1925.36|1925.01|878
1649273700000|2022-04-06 19:35:00|1925.57|1925.07|1925.19|1924.69|1925.63|1925.24|1924.43|1923.93|791
1649274000000|2022-04-06 19:40:00|1925.17|1924.67|1924.63|1924.13|1925.34|1924.88|1923.69|1923.29|842
1649274300000|2022-04-06 19:45:00|1924.62|1924.12|1924.13|1923.63|1924.65|1924.24|1923.71|1923.21|729
1649274600000|2022-04-06 19:50:00|1924.11|1923.61|1924.84|1924.34|1925.47|1925.14|1924.11|1923.61|1033
1649274900000|2022-04-06 19:55:00|1924.87|1924.37|1925.17|1924.87|1926.35|1926.05|1924.56|1924.19|1118
1649275200000|2022-04-06 20:00:00|1925.01|1924.71|1926.26|1925.96|1926.57|1926.19|1924.97|1924.67|731
1649275500000|2022-04-06 20:05:00|1926.3|1926|1926.48|1925.98|1926.74|1926.3|1926.25|1925.87|486
1649275800000|2022-04-06 20:10:00|1926.34|1926.04|1925.79|1925.29|1926.96|1926.52|1925.66|1925.27|518
1649276100000|2022-04-06 20:15:00|1925.72|1925.22|1925.57|1925.27|1925.83|1925.43|1925.23|1924.82|421
1649276400000|2022-04-06 20:20:00|1925.59|1925.29|1925.67|1925.17|1926.39|1925.98|1925.51|1925.1|462
1649276700000|2022-04-06 20:25:00|1925.71|1925.21|1925.34|1924.84|1925.99|1925.59|1925.17|1924.77|332
1649277000000|2022-04-06 20:30:00|1925.26|1924.76|1925.32|1924.82|1925.45|1924.99|1925.01|1924.51|271
1649277300000|2022-04-06 20:35:00|1925.34|1924.84|1926.14|1925.64|1926.26|1925.89|1925.21|1924.75|260
1649277600000|2022-04-06 20:40:00|1926.13|1925.63|1925.65|1925.15|1926.21|1925.87|1925.24|1924.83|211
1649277900000|2022-04-06 20:45:00|1925.63|1925.13|1925.55|1925.05|1925.75|1925.25|1925.31|1924.81|233
1649278200000|2022-04-06 20:50:00|1925.62|1925.12|1925.98|1925.48|1926.16|1925.66|1925.49|1924.99|235
1649278500000|2022-04-06 20:55:00|1926|1925.5|1925.37|1924.87|1926.25|1925.75|1924.95|1924.45|340
1649282400000|2022-04-06 22:00:00|1925.03|1924.53|1925.41|1923.26|1927.94|1925.01|1924.25|1921.19|465
1649282700000|2022-04-06 22:05:00|1925.44|1923.05|1924.24|1923.74|1927.62|1924.58|1923.89|1919.09|531
1649283000000|2022-04-06 22:10:00|1924.8|1922.45|1924.58|1924.08|1925.43|1924.93|1924.19|1922.45|235
1649283300000|2022-04-06 22:15:00|1924.52|1924.02|1924.24|1923.74|1924.8|1924.3|1923.9|1923.4|317
1649283600000|2022-04-06 22:20:00|1924.17|1923.67|1924.46|1923.96|1924.74|1924.24|1923.63|1923.13|402
1649283900000|2022-04-06 22:25:00|1924.44|1923.94|1924.56|1924.06|1924.89|1924.39|1924.14|1923.73|321
1649284200000|2022-04-06 22:30:00|1924.52|1924.02|1924.46|1923.96|1924.86|1924.36|1924.32|1923.82|333
1649284500000|2022-04-06 22:35:00|1924.43|1923.93|1924.15|1923.65|1924.49|1923.99|1923.87|1923.43|255
1649284800000|2022-04-06 22:40:00|1924.03|1923.73|1923.61|1923.11|1924.12|1923.73|1923.36|1922.95|268
1649285100000|2022-04-06 22:45:00|1923.62|1923.12|1924.53|1924.03|1924.65|1924.15|1923.56|1923.06|364
1649285400000|2022-04-06 22:50:00|1924.51|1924.01|1924.1|1923.8|1924.85|1924.45|1924.07|1923.57|284
1649285700000|2022-04-06 22:55:00|1924.15|1923.65|1924.06|1923.56|1924.41|1924.01|1923.94|1923.44|280
1649286000000|2022-04-06 23:00:00|1924.05|1923.55|1923.87|1923.37|1924.17|1923.67|1923.74|1923.27|304
1649286300000|2022-04-06 23:05:00|1923.88|1923.38|1923.96|1923.46|1924.24|1923.74|1923.52|1923.02|364
1649286600000|2022-04-06 23:10:00|1923.92|1923.42|1923.24|1922.74|1924.1|1923.6|1923.01|1922.51|322
1649286900000|2022-04-06 23:15:00|1923.23|1922.73|1923.47|1922.97|1924.02|1923.52|1922.88|1922.39|317
1649287200000|2022-04-06 23:20:00|1923.48|1922.98|1923.1|1922.6|1923.53|1923.04|1922.81|1922.31|308
1649287500000|2022-04-06 23:25:00|1923.09|1922.59|1923.46|1922.96|1923.51|1923.16|1922.83|1922.33|204
1649287800000|2022-04-06 23:30:00|1923.45|1922.95|1922.86|1922.36|1923.6|1923.26|1922.8|1922.36|257
1649288100000|2022-04-06 23:35:00|1922.71|1922.41|1923.63|1923.13|1923.92|1923.45|1922.53|1922.06|275
1649288400000|2022-04-06 23:40:00|1923.7|1923.2|1923.91|1923.41|1923.95|1923.54|1923.54|1923.11|202
1649288700000|2022-04-06 23:45:00|1923.94|1923.44|1924.03|1923.53|1924.15|1923.65|1923.69|1923.25|311
1649289000000|2022-04-06 23:50:00|1924.06|1923.56|1924.3|1923.8|1924.5|1924|1923.89|1923.39|361
1649289300000|2022-04-06 23:55:00|1924.31|1923.81|1924.15|1923.65|1924.44|1923.98|1923.98|1923.54|279
1649289600000|2022-04-07 00:00:00|1924.14|1923.64|1923.36|1922.86|1924.73|1924.35|1923.15|1922.65|790
1649289900000|2022-04-07 00:05:00|1923.37|1922.87|1924.56|1924.06|1924.6|1924.1|1923.16|1922.66|763
1649290200000|2022-04-07 00:10:00|1924.58|1924.08|1925.36|1924.86|1925.64|1925.24|1924.36|1923.94|866
1649290500000|2022-04-07 00:15:00|1925.27|1924.77|1925.97|1925.47|1926.76|1926.36|1925.25|1924.77|665
1649290800000|2022-04-07 00:20:00|1925.96|1925.46|1926.68|1926.18|1926.74|1926.29|1925.92|1925.44|596
1649291100000|2022-04-07 00:25:00|1926.69|1926.19|1927.14|1926.64|1927.66|1927.2|1926.37|1925.96|720
1649291400000|2022-04-07 00:30:00|1927.15|1926.65|1926.7|1926.2|1927.64|1927.22|1926.5|1926|841
1649291700000|2022-04-07 00:35:00|1926.68|1926.18|1926.6|1926.1|1927.03|1926.53|1925.05|1924.75|776
1649292000000|2022-04-07 00:40:00|1926.64|1926.14|1925.73|1925.23|1926.64|1926.14|1925.31|1924.93|667
1649292300000|2022-04-07 00:45:00|1925.8|1925.3|1925.65|1925.15|1925.89|1925.47|1924.9|1924.56|591
1649292600000|2022-04-07 00:50:00|1925.67|1925.17|1925.58|1925.08|1925.72|1925.29|1925.19|1924.76|526
1649292900000|2022-04-07 00:55:00|1925.55|1925.05|1925.74|1925.24|1925.97|1925.55|1925.26|1924.79|494
1649293200000|2022-04-07 01:00:00|1925.71|1925.21|1925.68|1925.18|1926.54|1926.04|1925.27|1924.77|973
1649293500000|2022-04-07 01:05:00|1925.67|1925.17|1925.05|1924.55|1926.08|1925.58|1924.72|1924.31|870
1649293800000|2022-04-07 01:10:00|1925.04|1924.54|1923.78|1923.28|1925.09|1924.59|1923.52|1923.02|794
1649294100000|2022-04-07 01:15:00|1923.77|1923.27|1923.3|1922.8|1924.14|1923.66|1922.94|1922.44|790
1649294400000|2022-04-07 01:20:00|1923.28|1922.78|1923.51|1923.01|1924.1|1923.61|1923.21|1922.71|559
1649294700000|2022-04-07 01:25:00|1923.5|1923|1923.27|1922.77|1923.77|1923.28|1922.5|1922.13|577
1649295000000|2022-04-07 01:30:00|1923.19|1922.69|1924.49|1923.99|1924.7|1924.2|1923.08|1922.58|719
1649295300000|2022-04-07 01:35:00|1924.47|1923.97|1924.73|1924.23|1924.87|1924.47|1923.73|1923.23|520
1649295600000|2022-04-07 01:40:00|1924.51|1924.21|1924.61|1924.11|1925.01|1924.63|1924.4|1923.99|695
1649295900000|2022-04-07 01:45:00|1924.53|1924.23|1923.8|1923.3|1925.12|1924.62|1923.67|1923.17|537
1649296200000|2022-04-07 01:50:00|1923.79|1923.29|1923.59|1923.09|1923.91|1923.41|1923.38|1922.88|483
1649296500000|2022-04-07 01:55:00|1923.58|1923.08|1923.34|1922.84|1923.82|1923.35|1922.69|1922.39|563
1649296800000|2022-04-07 02:00:00|1923.35|1922.85|1922.82|1922.32|1923.35|1922.85|1922.02|1921.68|758
1649297100000|2022-04-07 02:05:00|1922.81|1922.31|1922.31|1921.81|1922.98|1922.59|1922.12|1921.77|608
1649297400000|2022-04-07 02:10:00|1922.25|1921.75|1922.53|1922.03|1922.53|1922.03|1921.61|1921.23|561
1649297700000|2022-04-07 02:15:00|1922.47|1921.97|1922.49|1921.99|1922.62|1922.23|1921.75|1921.25|443
1649298000000|2022-04-07 02:20:00|1922.5|1922|1921.88|1921.38|1922.63|1922.18|1921.61|1921.28|494
1649298300000|2022-04-07 02:25:00|1921.87|1921.37|1922.06|1921.56|1922.35|1921.87|1921.45|1920.95|392
1649298600000|2022-04-07 02:30:00|1922.02|1921.52|1921.46|1920.96|1922.25|1921.75|1921.41|1920.96|505
1649298900000|2022-04-07 02:35:00|1921.47|1920.97|1923.28|1922.78|1923.39|1922.9|1921.38|1920.97|526
1649299200000|2022-04-07 02:40:00|1923.15|1922.65|1922.52|1922.02|1923.27|1922.86|1922.13|1921.63|645
1649299500000|2022-04-07 02:45:00|1922.57|1922.07|1923.76|1923.26|1924.14|1923.84|1922.52|1922.02|528
1649299800000|2022-04-07 02:50:00|1923.74|1923.24|1925.29|1924.79|1925.66|1925.16|1923.49|1922.99|518
1649300100000|2022-04-07 02:55:00|1925.16|1924.66|1925.26|1924.76|1925.64|1925.14|1924.75|1924.25|547
1649300400000|2022-04-07 03:00:00|1925.21|1924.71|1925.29|1924.79|1925.8|1925.3|1924.8|1924.3|637
1649300700000|2022-04-07 03:05:00|1925.3|1924.8|1925.9|1925.4|1925.91|1925.49|1924.98|1924.53|509
1649301000000|2022-04-07 03:10:00|1925.89|1925.39|1925.86|1925.36|1926.09|1925.63|1925.52|1925.12|429
1649301300000|2022-04-07 03:15:00|1925.89|1925.39|1924.96|1924.46|1926.03|1925.53|1924.35|1924.05|673
1649301600000|2022-04-07 03:20:00|1924.92|1924.42|1923.93|1923.43|1924.92|1924.52|1923.58|1923.1|546
1649301900000|2022-04-07 03:25:00|1923.9|1923.4|1923.22|1922.72|1924.22|1923.72|1922.98|1922.48|524
1649302200000|2022-04-07 03:30:00|1923.13|1922.63|1923.13|1922.63|1923.31|1922.92|1922.84|1922.41|323
1649302500000|2022-04-07 03:35:00|1923.12|1922.62|1922.58|1922.08|1923.39|1922.99|1922.39|1921.91|401
1649302800000|2022-04-07 03:40:00|1922.59|1922.09|1922.32|1921.82|1922.62|1922.14|1922.01|1921.61|387
1649303100000|2022-04-07 03:45:00|1922.37|1921.87|1922.57|1922.27|1922.85|1922.45|1921.96|1921.53|350
1649303400000|2022-04-07 03:50:00|1922.67|1922.17|1922.84|1922.34|1922.88|1922.49|1921.72|1921.37|431
1649303700000|2022-04-07 03:55:00|1922.87|1922.37|1922.62|1922.12|1922.9|1922.4|1922.24|1921.74|311
1649304000000|2022-04-07 04:00:00|1922.61|1922.11|1922.58|1922.28|1922.74|1922.28|1921.56|1921.13|491
1649304300000|2022-04-07 04:05:00|1922.63|1922.33|1922.3|1921.8|1922.63|1922.33|1921.53|1921.03|372
1649304600000|2022-04-07 04:10:00|1922.29|1921.79|1922.41|1921.91|1922.47|1921.97|1922.06|1921.56|331
1649304900000|2022-04-07 04:15:00|1922.37|1921.87|1923.71|1923.21|1923.8|1923.35|1922.26|1921.76|412
1649305200000|2022-04-07 04:20:00|1923.72|1923.22|1922.17|1921.67|1923.87|1923.5|1922.01|1921.51|457
1649305500000|2022-04-07 04:25:00|1922.22|1921.72|1921.3|1920.8|1922.3|1921.8|1921.16|1920.66|391
1649305800000|2022-04-07 04:30:00|1921.33|1920.83|1921.28|1920.78|1921.64|1921.14|1920.83|1920.33|510
1649306100000|2022-04-07 04:35:00|1921.29|1920.79|1921.84|1921.34|1921.97|1921.47|1921.15|1920.65|501
1649306400000|2022-04-07 04:40:00|1921.85|1921.35|1921.56|1921.06|1922.11|1921.72|1921.08|1920.73|368
1649306700000|2022-04-07 04:45:00|1921.54|1921.04|1921.55|1921.05|1922.04|1921.61|1921.38|1921|287
1649307000000|2022-04-07 04:50:00|1921.62|1921.12|1921.98|1921.48|1922.02|1921.52|1921.25|1920.85|348
1649307300000|2022-04-07 04:55:00|1922|1921.5|1922.05|1921.55|1922.31|1921.81|1921.49|1921.07|352
1649307600000|2022-04-07 05:00:00|1922.06|1921.56|1922.13|1921.63|1922.35|1921.93|1921.67|1921.27|413
1649307900000|2022-04-07 05:05:00|1922.11|1921.61|1921.89|1921.39|1922.27|1921.87|1921.53|1921.04|487
1649308200000|2022-04-07 05:10:00|1921.88|1921.38|1921.69|1921.19|1921.97|1921.48|1921.19|1920.69|455
1649308500000|2022-04-07 05:15:00|1921.65|1921.35|1921.51|1921.01|1921.72|1921.37|1921.1|1920.61|382
1649308800000|2022-04-07 05:20:00|1921.47|1920.97|1921.54|1921.04|1921.81|1921.31|1921.19|1920.69|575
1649309100000|2022-04-07 05:25:00|1921.53|1921.03|1922.62|1922.12|1922.86|1922.46|1921.13|1920.63|612
1649309400000|2022-04-07 05:30:00|1922.54|1922.04|1922.4|1921.9|1922.72|1922.3|1922.03|1921.65|637
1649309700000|2022-04-07 05:35:00|1922.38|1921.88|1923.77|1923.47|1924|1923.56|1922.09|1921.7|707
1649310000000|2022-04-07 05:40:00|1923.74|1923.44|1923.85|1923.35|1924.27|1923.83|1923.28|1922.88|612
1649310300000|2022-04-07 05:45:00|1923.89|1923.39|1924.02|1923.72|1924.17|1923.77|1923.5|1923.03|464
1649310600000|2022-04-07 05:50:00|1924.01|1923.71|1924|1923.5|1924.27|1923.81|1923.61|1923.22|520
1649310900000|2022-04-07 05:55:00|1923.96|1923.46|1923.39|1922.89|1924.05|1923.65|1923.1|1922.65|626
1649311200000|2022-04-07 06:00:00|1923.4|1922.9|1923.84|1923.34|1924.34|1923.95|1923.15|1922.65|732
1649311500000|2022-04-07 06:05:00|1923.79|1923.29|1924.32|1924.02|1924.52|1924.11|1923.22|1922.85|575
1649311800000|2022-04-07 06:10:00|1924.31|1924.01|1924.52|1924.02|1924.81|1924.36|1923.92|1923.5|640
1649312100000|2022-04-07 06:15:00|1924.51|1924.01|1924.31|1923.81|1925.47|1925.12|1924.1|1923.71|764
1649312400000|2022-04-07 06:20:00|1924.32|1923.82|1924.5|1924|1924.9|1924.6|1923.82|1923.47|710
1649312700000|2022-04-07 06:25:00|1924.52|1924.02|1924.31|1923.81|1924.62|1924.23|1924.02|1923.52|749
1649313000000|2022-04-07 06:30:00|1924.28|1923.78|1924.86|1924.56|1924.9|1924.56|1923.81|1923.31|665
1649313300000|2022-04-07 06:35:00|1924.9|1924.6|1924.95|1924.45|1925.29|1924.85|1924.39|1924|689
1649313600000|2022-04-07 06:40:00|1924.93|1924.43|1925.95|1925.45|1926.67|1926.26|1924.83|1924.33|753
1649313900000|2022-04-07 06:45:00|1925.97|1925.47|1926.12|1925.62|1926.51|1926.1|1925.42|1925.07|791
1649314200000|2022-04-07 06:50:00|1926.11|1925.61|1925.62|1925.12|1926.34|1925.84|1925.32|1924.88|754
1649314500000|2022-04-07 06:55:00|1925.6|1925.1|1925.25|1924.95|1926|1925.61|1925.07|1924.73|765
1649314800000|2022-04-07 07:00:00|1925.22|1924.92|1926.26|1925.76|1926.37|1926.01|1925.02|1924.72|876
1649315100000|2022-04-07 07:05:00|1926.16|1925.86|1926.29|1925.99|1926.31|1926.01|1925.45|1925.07|713
1649315400000|2022-04-07 07:10:00|1926.3|1926|1925.33|1925.03|1926.77|1926.46|1924.99|1924.61|874
1649315700000|2022-04-07 07:15:00|1925.34|1925.04|1925.77|1925.27|1925.97|1925.55|1924.79|1924.46|782
1649316000000|2022-04-07 07:20:00|1925.69|1925.39|1928.17|1927.67|1928.5|1928.1|1925.63|1925.27|836
1649316300000|2022-04-07 07:25:00|1928.12|1927.82|1926.71|1926.41|1928.35|1928.02|1926.61|1926.21|765
1649316600000|2022-04-07 07:30:00|1926.72|1926.42|1926.32|1925.82|1927.03|1926.71|1925.66|1925.29|903
1649316900000|2022-04-07 07:35:00|1926.25|1925.95|1925.82|1925.32|1926.97|1926.67|1925.71|1925.32|869
1649317200000|2022-04-07 07:40:00|1925.71|1925.41|1925.58|1925.08|1926.46|1926.16|1924.6|1924.3|860
1649317500000|2022-04-07 07:45:00|1925.47|1925.17|1924.61|1924.31|1926.17|1925.87|1924.57|1924.19|606
1649317800000|2022-04-07 07:50:00|1924.62|1924.32|1924.81|1924.51|1925.29|1924.93|1924.35|1924.05|687
1649318100000|2022-04-07 07:55:00|1924.83|1924.53|1925.72|1925.42|1926.57|1926.18|1924.83|1924.53|691
1649318400000|2022-04-07 08:00:00|1925.86|1925.36|1926.05|1925.55|1926.53|1926.16|1925.48|1925.08|752
1649318700000|2022-04-07 08:05:00|1926.01|1925.51|1925.67|1925.17|1926.47|1926.17|1925.12|1924.69|759
1649319000000|2022-04-07 08:10:00|1925.68|1925.18|1926.32|1926.02|1926.78|1926.42|1925.24|1924.91|832
1649319300000|2022-04-07 08:15:00|1926.33|1926.03|1926.64|1926.34|1926.78|1926.47|1926.04|1925.63|760
1649319600000|2022-04-07 08:20:00|1926.63|1926.33|1927.5|1927.2|1927.76|1927.41|1926.4|1926.02|768
1649319900000|2022-04-07 08:25:00|1927.54|1927.24|1927.73|1927.23|1927.8|1927.43|1926.45|1926.05|777
1649320200000|2022-04-07 08:30:00|1927.63|1927.33|1927.71|1927.41|1928.65|1928.35|1926.94|1926.58|1005
1649320500000|2022-04-07 08:35:00|1927.69|1927.39|1927.88|1927.38|1928.63|1928.28|1927.61|1927.19|573
1649320800000|2022-04-07 08:40:00|1927.87|1927.37|1927.07|1926.77|1928.24|1927.85|1926.94|1926.55|632
1649321100000|2022-04-07 08:45:00|1927.05|1926.75|1926.99|1926.69|1927.27|1926.89|1926.52|1926.18|566
1649321400000|2022-04-07 08:50:00|1927|1926.7|1926.61|1926.11|1928.21|1927.83|1925.51|1925.21|794
1649321700000|2022-04-07 08:55:00|1926.58|1926.08|1926.43|1925.93|1926.87|1926.57|1925.68|1925.34|866
1649322000000|2022-04-07 09:00:00|1926.44|1925.94|1927.13|1926.63|1927.62|1927.24|1926.25|1925.94|658
1649322300000|2022-04-07 09:05:00|1927.07|1926.77|1925.9|1925.4|1927.25|1926.87|1925.75|1925.36|700
1649322600000|2022-04-07 09:10:00|1925.87|1925.37|1926.61|1926.31|1926.92|1926.53|1925.81|1925.35|521
1649322900000|2022-04-07 09:15:00|1926.71|1926.21|1927.68|1927.18|1927.68|1927.38|1926.44|1926.12|554
1649323200000|2022-04-07 09:20:00|1927.7|1927.2|1927.25|1926.75|1927.86|1927.46|1926.89|1926.52|682
1649323500000|2022-04-07 09:25:00|1927.16|1926.86|1926.78|1926.28|1927.69|1927.29|1926.34|1925.97|566
1649323800000|2022-04-07 09:30:00|1926.79|1926.29|1927.21|1926.91|1927.44|1927.1|1926.42|1926.05|717
1649324100000|2022-04-07 09:35:00|1927.19|1926.89|1927.35|1926.85|1928.09|1927.79|1927.15|1926.75|653
1649324400000|2022-04-07 09:40:00|1927.34|1926.84|1927.72|1927.22|1928.26|1927.89|1926.89|1926.49|746
1649324700000|2022-04-07 09:45:00|1927.73|1927.23|1927.64|1927.34|1928.12|1927.62|1927.25|1926.91|555
1649325000000|2022-04-07 09:50:00|1927.63|1927.33|1928.92|1928.62|1929.01|1928.71|1927.59|1927.24|546
1649325300000|2022-04-07 09:55:00|1928.93|1928.63|1927.78|1927.48|1928.94|1928.64|1927.25|1926.83|671
1649325600000|2022-04-07 10:00:00|1927.79|1927.49|1927.74|1927.44|1928.27|1927.85|1927.12|1926.77|559
1649325900000|2022-04-07 10:05:00|1927.75|1927.45|1928.06|1927.56|1928.55|1928.15|1927.64|1927.27|548
1649326200000|2022-04-07 10:10:00|1928.07|1927.57|1928.08|1927.78|1928.27|1927.83|1927.37|1926.98|615
1649326500000|2022-04-07 10:15:00|1928.18|1927.68|1927.91|1927.61|1928.34|1927.95|1927.46|1927.16|479
1649326800000|2022-04-07 10:20:00|1927.89|1927.59|1927.76|1927.46|1928.19|1927.84|1927.52|1927.15|533
1649327100000|2022-04-07 10:25:00|1927.81|1927.51|1927.76|1927.46|1928.27|1927.91|1927.54|1927.13|453
1649327400000|2022-04-07 10:30:00|1927.7|1927.4|1927.32|1927.02|1927.83|1927.46|1927|1926.65|512
1649327700000|2022-04-07 10:35:00|1927.36|1927.06|1927.42|1927.12|1927.59|1927.21|1927.22|1926.84|432
1649328000000|2022-04-07 10:40:00|1927.41|1927.11|1927.47|1927.17|1927.54|1927.24|1926.98|1926.68|496
1649328300000|2022-04-07 10:45:00|1927.49|1927.19|1926.8|1926.5|1928.25|1927.87|1926.78|1926.44|674
1649328600000|2022-04-07 10:50:00|1926.82|1926.52|1926.6|1926.3|1927.07|1926.68|1926.37|1926|787
1649328900000|2022-04-07 10:55:00|1926.61|1926.31|1926.85|1926.55|1927.02|1926.69|1926.09|1925.69|689
1649329200000|2022-04-07 11:00:00|1926.87|1926.57|1926.73|1926.43|1927.09|1926.69|1926.08|1925.69|800
1649329500000|2022-04-07 11:05:00|1926.83|1926.33|1926.68|1926.18|1928.04|1927.74|1923.81|1923.51|1275
1649329800000|2022-04-07 11:10:00|1926.65|1926.15|1927.47|1927.17|1927.9|1927.5|1926.3|1925.8|1042
1649330100000|2022-04-07 11:15:00|1927.48|1927.18|1928.87|1928.57|1929.03|1928.71|1927.37|1926.99|755
1649330400000|2022-04-07 11:20:00|1928.93|1928.63|1929.03|1928.73|1929.46|1929.16|1928.44|1928.07|764
1649330700000|2022-04-07 11:25:00|1929.02|1928.72|1928.87|1928.37|1929.22|1928.8|1928.49|1928.1|576
1649331000000|2022-04-07 11:30:00|1928.82|1928.52|1930|1929.7|1930.82|1930.52|1927.76|1927.46|1075
1649331300000|2022-04-07 11:35:00|1930.1|1929.6|1929.2|1928.9|1930.67|1930.32|1928.98|1928.64|988
1649331600000|2022-04-07 11:40:00|1929.19|1928.89|1929.18|1928.88|1929.6|1929.24|1928.18|1927.77|1104
1649331900000|2022-04-07 11:45:00|1929.17|1928.87|1930.76|1930.26|1931.5|1931.06|1928.83|1928.53|1231
1649332200000|2022-04-07 11:50:00|1930.75|1930.25|1930.92|1930.62|1931.89|1931.59|1930.63|1930.23|1162
1649332500000|2022-04-07 11:55:00|1930.9|1930.6|1930.91|1930.61|1931.76|1931.36|1930.73|1930.32|890
1649332800000|2022-04-07 12:00:00|1930.89|1930.59|1931.26|1930.76|1931.54|1931.23|1930.58|1930.18|891
1649333100000|2022-04-07 12:05:00|1931.27|1930.77|1933.31|1933.01|1934.27|1933.97|1930.77|1930.47|1181
1649333400000|2022-04-07 12:10:00|1933.3|1933|1933.05|1932.75|1933.6|1933.3|1931.53|1931.23|1049
1649333700000|2022-04-07 12:15:00|1933.13|1932.63|1931.29|1930.99|1933.54|1933.23|1930.87|1930.57|1101
1649334000000|2022-04-07 12:20:00|1931.31|1931.01|1930.25|1929.75|1932.02|1931.67|1928.63|1928.33|1356
1649334300000|2022-04-07 12:25:00|1930.24|1929.74|1929.14|1928.84|1930.73|1930.35|1928.77|1928.36|1081
1649334600000|2022-04-07 12:30:00|1929.1|1928.8|1927.79|1927.49|1929.37|1929.07|1926.73|1926.43|1283
1649334900000|2022-04-07 12:35:00|1927.78|1927.48|1929.25|1928.95|1929.31|1928.96|1927.22|1926.92|976
1649335200000|2022-04-07 12:40:00|1929.24|1928.94|1928.43|1928.13|1930.25|1929.94|1928.41|1928.11|964
1649335500000|2022-04-07 12:45:00|1928.42|1928.12|1926.84|1926.34|1928.62|1928.32|1924.74|1924.44|1355
1649335800000|2022-04-07 12:50:00|1926.87|1926.57|1927.31|1927.01|1927.8|1927.5|1926.52|1926.22|1180
1649336100000|2022-04-07 12:55:00|1927.3|1927|1927.88|1927.58|1928.63|1928.33|1926.68|1926.37|997
1649336400000|2022-04-07 13:00:00|1927.9|1927.6|1930.72|1930.22|1930.84|1930.53|1927.6|1927.21|1265
1649336700000|2022-04-07 13:05:00|1930.73|1930.23|1929.32|1928.82|1931.05|1930.75|1929.2|1928.81|1123
1649337000000|2022-04-07 13:10:00|1929.33|1928.83|1929.17|1928.87|1930.46|1930.07|1928.3|1928|1081
1649337300000|2022-04-07 13:15:00|1929.21|1928.91|1928.44|1928.14|1929.43|1929.05|1927.56|1927.16|939
1649337600000|2022-04-07 13:20:00|1928.55|1928.05|1930.95|1930.65|1930.95|1930.65|1928.08|1927.67|951
1649337900000|2022-04-07 13:25:00|1930.93|1930.63|1927.72|1927.42|1931.1|1930.79|1927.55|1927.25|1173
1649338200000|2022-04-07 13:30:00|1927.79|1927.49|1929.11|1928.81|1930.61|1930.23|1926.87|1926.57|1507
1649338500000|2022-04-07 13:35:00|1928.99|1928.69|1930.96|1930.66|1931.32|1930.93|1927.66|1927.32|1531
1649338800000|2022-04-07 13:40:00|1930.99|1930.69|1930.39|1930.09|1932.42|1932.12|1929.48|1929.18|1660
1649339100000|2022-04-07 13:45:00|1930.41|1930.11|1931.29|1930.99|1931.46|1931.14|1929.03|1928.7|1416
1649339400000|2022-04-07 13:50:00|1931.3|1931|1930.88|1930.58|1932.44|1932.14|1930.42|1930.12|1307
1649339700000|2022-04-07 13:55:00|1930.87|1930.57|1931.96|1931.66|1932.26|1931.95|1929.99|1929.67|1270
1649340000000|2022-04-07 14:00:00|1931.91|1931.61|1932.96|1932.66|1934.81|1934.5|1931.91|1931.61|1720
1649340300000|2022-04-07 14:05:00|1932.99|1932.69|1932.61|1932.11|1933.44|1933.06|1931.53|1931.15|1438
1649340600000|2022-04-07 14:10:00|1932.57|1932.27|1931.42|1931.12|1933.2|1932.82|1930.32|1929.92|1346
1649340900000|2022-04-07 14:15:00|1931.45|1931.15|1932.07|1931.57|1933.18|1932.88|1931.18|1930.78|1121
1649341200000|2022-04-07 14:20:00|1931.99|1931.69|1932.58|1932.28|1933.41|1933.11|1931.8|1931.49|1081
1649341500000|2022-04-07 14:25:00|1932.54|1932.24|1931.89|1931.59|1933.58|1933.28|1930.95|1930.65|1252
1649341800000|2022-04-07 14:30:00|1931.97|1931.67|1934.19|1933.89|1934.42|1934.12|1931.25|1930.91|1305
1649342100000|2022-04-07 14:35:00|1934.18|1933.88|1935.1|1934.8|1936.19|1935.78|1933.71|1933.38|1307
1649342400000|2022-04-07 14:40:00|1935.05|1934.75|1934.48|1934.18|1935.51|1935.2|1933.31|1933|1316
1649342700000|2022-04-07 14:45:00|1934.49|1934.19|1936.86|1936.56|1937.99|1937.69|1934.46|1934.16|1466
1649343000000|2022-04-07 14:50:00|1936.87|1936.57|1935.5|1935.2|1937.09|1936.73|1934.87|1934.5|1093
1649343300000|2022-04-07 14:55:00|1935.47|1935.17|1936.86|1936.56|1937.91|1937.6|1934.98|1934.68|1152
1649343600000|2022-04-07 15:00:00|1936.89|1936.59|1935.96|1935.66|1937.95|1937.59|1935.65|1935.27|1425
1649343900000|2022-04-07 15:05:00|1935.97|1935.67|1936.43|1936.13|1936.62|1936.26|1935.45|1935.15|1161
1649344200000|2022-04-07 15:10:00|1936.51|1936.21|1933.05|1932.75|1936.68|1936.38|1932.9|1932.6|1017
1649344500000|2022-04-07 15:15:00|1933.06|1932.76|1930.92|1930.62|1933.28|1932.89|1930.54|1930.24|1155
1649344800000|2022-04-07 15:20:00|1930.91|1930.61|1930.31|1930.01|1932.27|1931.87|1930.2|1929.9|1224
1649345100000|2022-04-07 15:25:00|1930.38|1930.08|1931.24|1930.94|1931.72|1931.37|1930.21|1929.91|1074
1649345400000|2022-04-07 15:30:00|1931.22|1930.92|1931.27|1930.97|1931.66|1931.36|1930.96|1930.66|844
1649345700000|2022-04-07 15:35:00|1931.22|1930.92|1931.54|1931.24|1932.57|1932.27|1931.07|1930.74|912
1649346000000|2022-04-07 15:40:00|1931.53|1931.23|1931.57|1931.27|1932.33|1932|1931.44|1931.14|719
1649346300000|2022-04-07 15:45:00|1931.56|1931.26|1932.36|1932.06|1932.39|1932.09|1931.23|1930.93|813
1649346600000|2022-04-07 15:50:00|1932.37|1932.07|1932.93|1932.63|1933.13|1932.83|1931.91|1931.61|704
1649346900000|2022-04-07 15:55:00|1932.92|1932.62|1934.01|1933.71|1934.37|1934.03|1932.88|1932.51|963
1649347200000|2022-04-07 16:00:00|1933.98|1933.68|1934.25|1933.95|1934.53|1934.23|1933.69|1933.3|781
1649347500000|2022-04-07 16:05:00|1934.26|1933.96|1934.05|1933.75|1934.26|1933.96|1933.18|1932.88|702
1649347800000|2022-04-07 16:10:00|1934.04|1933.74|1934.3|1934|1934.45|1934.11|1933.31|1932.99|733
1649348100000|2022-04-07 16:15:00|1934.28|1933.98|1935.72|1935.42|1935.86|1935.46|1934.26|1933.96|742
1649348400000|2022-04-07 16:20:00|1935.7|1935.4|1936.43|1936.13|1936.57|1936.16|1935.66|1935.21|847
1649348700000|2022-04-07 16:25:00|1936.45|1936.15|1935.05|1934.75|1936.46|1936.15|1934.85|1934.48|725
1649349000000|2022-04-07 16:30:00|1935|1934.7|1934.2|1933.9|1935.54|1935.24|1933.98|1933.6|845
1649349300000|2022-04-07 16:35:00|1934.3|1933.8|1934.85|1934.35|1934.95|1934.6|1934.1|1933.73|717
1649349600000|2022-04-07 16:40:00|1934.73|1934.43|1934.56|1934.26|1935.59|1935.21|1934.31|1934.01|758
1649349900000|2022-04-07 16:45:00|1934.57|1934.27|1935.27|1934.97|1935.55|1935.19|1933.89|1933.52|722
1649350200000|2022-04-07 16:50:00|1935.26|1934.96|1934.64|1934.34|1935.49|1935.11|1933.93|1933.6|679
1649350500000|2022-04-07 16:55:00|1934.74|1934.24|1934.43|1934.13|1935.3|1934.91|1934.23|1933.83|608
1649350800000|2022-04-07 17:00:00|1934.45|1934.15|1935.53|1935.23|1935.95|1935.57|1934.45|1934.14|773
1649351100000|2022-04-07 17:05:00|1935.54|1935.24|1935.24|1934.94|1935.73|1935.32|1934.98|1934.63|581
1649351400000|2022-04-07 17:10:00|1935.23|1934.93|1935.65|1935.35|1936.26|1935.96|1935.12|1934.72|574
1649351700000|2022-04-07 17:15:00|1935.66|1935.36|1936.19|1935.89|1936.58|1936.26|1935.34|1935|649
1649352000000|2022-04-07 17:20:00|1936.18|1935.88|1936.26|1935.96|1937.14|1936.84|1935.61|1935.22|866
1649352300000|2022-04-07 17:25:00|1936.24|1935.94|1934.22|1933.92|1936.65|1936.35|1934.01|1933.71|802
1649352600000|2022-04-07 17:30:00|1934.13|1933.83|1934.81|1934.51|1935.11|1934.73|1933.54|1933.18|731
1649352900000|2022-04-07 17:35:00|1934.9|1934.4|1935.38|1934.88|1935.71|1935.31|1934.66|1934.3|492
1649353200000|2022-04-07 17:40:00|1935.39|1934.89|1935.74|1935.44|1935.83|1935.45|1934.98|1934.59|581
1649353500000|2022-04-07 17:45:00|1935.75|1935.45|1935.64|1935.34|1936.07|1935.69|1935.24|1934.89|594
1649353800000|2022-04-07 17:50:00|1935.65|1935.35|1935.81|1935.51|1936.51|1936.12|1935.6|1935.21|532
1649354100000|2022-04-07 17:55:00|1935.82|1935.52|1935.06|1934.76|1936.16|1935.78|1935.02|1934.67|499
1649354400000|2022-04-07 18:00:00|1935.07|1934.77|1934.93|1934.43|1935.35|1934.98|1934.53|1934.18|622
1649354700000|2022-04-07 18:05:00|1934.92|1934.42|1935.52|1935.22|1935.95|1935.65|1934.8|1934.42|494
1649355000000|2022-04-07 18:10:00|1935.67|1935.17|1935.23|1934.93|1935.91|1935.61|1934.84|1934.51|605
1649355300000|2022-04-07 18:15:00|1935.22|1934.92|1934.54|1934.24|1935.23|1934.93|1934.1|1933.7|411
1649355600000|2022-04-07 18:20:00|1934.52|1934.22|1934.61|1934.31|1935|1934.66|1934.41|1934.06|333
1649355900000|2022-04-07 18:25:00|1934.67|1934.37|1934.11|1933.81|1934.98|1934.68|1933.94|1933.6|500
1649356200000|2022-04-07 18:30:00|1934.2|1933.9|1933.41|1933.11|1934.62|1934.28|1933.12|1932.82|558
1649356500000|2022-04-07 18:35:00|1933.42|1933.12|1933.36|1933.06|1934.01|1933.61|1933.23|1932.9|483
1649356800000|2022-04-07 18:40:00|1933.37|1933.07|1932.68|1932.38|1933.6|1933.28|1932.59|1932.26|647
1649357100000|2022-04-07 18:45:00|1932.72|1932.42|1932.72|1932.42|1933.2|1932.89|1932.25|1931.95|598
1649357400000|2022-04-07 18:50:00|1932.65|1932.35|1934.09|1933.59|1934.09|1933.7|1932.65|1932.33|623
1649357700000|2022-04-07 18:55:00|1933.99|1933.69|1933.57|1933.27|1934.71|1934.28|1933.21|1932.82|807
1649358000000|2022-04-07 19:00:00|1933.58|1933.28|1932.91|1932.61|1933.77|1933.38|1932.5|1932.13|650
1649358300000|2022-04-07 19:05:00|1932.9|1932.6|1932.14|1931.84|1932.91|1932.61|1932|1931.59|566
1649358600000|2022-04-07 19:10:00|1932.15|1931.85|1933.4|1932.9|1933.41|1933.03|1932.13|1931.83|437
1649358900000|2022-04-07 19:15:00|1933.25|1932.95|1932.05|1931.75|1933.25|1932.95|1932.01|1931.6|520
1649359200000|2022-04-07 19:20:00|1932.03|1931.73|1931.06|1930.76|1932.34|1932.01|1931.05|1930.75|548
1649359500000|2022-04-07 19:25:00|1931.02|1930.72|1930.04|1929.74|1931.19|1930.79|1929.82|1929.44|829
1649359800000|2022-04-07 19:30:00|1930.06|1929.76|1931.39|1931.09|1931.59|1931.29|1929.86|1929.56|564
1649360100000|2022-04-07 19:35:00|1931.38|1931.08|1931.14|1930.84|1931.92|1931.53|1930.56|1930.26|576
1649360400000|2022-04-07 19:40:00|1931.05|1930.75|1929.84|1929.54|1931.32|1930.93|1929.84|1929.54|599
1649360700000|2022-04-07 19:45:00|1929.85|1929.55|1931.03|1930.73|1931.59|1931.21|1929.77|1929.47|674
1649361000000|2022-04-07 19:50:00|1930.79|1930.49|1932.13|1931.83|1932.32|1931.91|1930.59|1930.29|658
1649361300000|2022-04-07 19:55:00|1932.14|1931.84|1932.7|1932.2|1932.78|1932.45|1931.11|1930.81|911
1649361600000|2022-04-07 20:00:00|1932.61|1932.31|1931.89|1931.59|1932.63|1932.33|1931.59|1931.27|646
1649361900000|2022-04-07 20:05:00|1931.87|1931.57|1931.47|1931.17|1931.96|1931.57|1931.08|1930.72|320
1649362200000|2022-04-07 20:10:00|1931.51|1931.21|1931.61|1931.31|1931.8|1931.42|1931.34|1930.99|282
1649362500000|2022-04-07 20:15:00|1931.59|1931.29|1932.03|1931.73|1932.18|1931.88|1931.41|1930.98|297
1649362800000|2022-04-07 20:20:00|1932.04|1931.74|1931.58|1931.28|1932.47|1932.16|1931.47|1931.06|342
1649363100000|2022-04-07 20:25:00|1931.57|1931.27|1931.63|1931.13|1933|1932.63|1930.42|1930.05|701
1649363400000|2022-04-07 20:30:00|1931.65|1931.15|1931.95|1931.45|1932|1931.6|1931.34|1930.94|249
1649363700000|2022-04-07 20:35:00|1931.92|1931.42|1932.05|1931.55|1933.13|1932.71|1930.19|1929.81|513
1649364000000|2022-04-07 20:40:00|1932.03|1931.53|1930.76|1930.46|1932.05|1931.65|1930.58|1930.26|298
1649364300000|2022-04-07 20:45:00|1930.78|1930.48|1931.73|1931.23|1931.81|1931.4|1930.7|1930.4|285
1649364600000|2022-04-07 20:50:00|1931.74|1931.24|1931.69|1931.19|1932.4|1931.9|1931.38|1930.89|251
1649364900000|2022-04-07 20:55:00|1931.7|1931.2|1932.39|1931.89|1932.41|1931.91|1931.45|1930.95|249
1649368800000|2022-04-07 22:00:00|1932|1931.5|1932.25|1931.75|1932.35|1931.85|1931.84|1931.34|287
1649369100000|2022-04-07 22:05:00|1932.24|1931.74|1932.24|1931.74|1932.38|1931.88|1932.1|1931.6|205
1649369400000|2022-04-07 22:10:00|1932.23|1931.73|1932.32|1931.82|1932.67|1932.17|1932.2|1931.7|153
1649369700000|2022-04-07 22:15:00|1932.28|1931.78|1932.4|1931.9|1932.46|1932.01|1932.06|1931.64|160
1649370000000|2022-04-07 22:20:00|1932.41|1931.91|1932.01|1931.51|1932.41|1931.91|1931.93|1931.51|163
1649370300000|2022-04-07 22:25:00|1932.02|1931.52|1931.88|1931.38|1932.25|1931.91|1931.71|1931.31|170
1649370600000|2022-04-07 22:30:00|1931.83|1931.33|1931.88|1931.38|1932|1931.53|1931.42|1930.93|227
1649370900000|2022-04-07 22:35:00|1931.84|1931.34|1932.08|1931.58|1932.23|1931.73|1931.63|1931.13|240
1649371200000|2022-04-07 22:40:00|1932.09|1931.59|1931.36|1930.86|1932.12|1931.62|1931.18|1930.68|341
1649371500000|2022-04-07 22:45:00|1931.37|1930.87|1931.25|1930.75|1931.6|1931.1|1930.79|1930.44|245
1649371800000|2022-04-07 22:50:00|1931.09|1930.59|1931.55|1931.05|1931.56|1931.06|1931.01|1930.51|239
1649372100000|2022-04-07 22:55:00|1931.54|1931.04|1931.53|1931.03|1931.57|1931.15|1931.23|1930.83|139
1649372400000|2022-04-07 23:00:00|1931.54|1931.04|1932.88|1932.58|1932.9|1932.6|1931.08|1930.6|286
1649372700000|2022-04-07 23:05:00|1932.86|1932.56|1932.16|1931.66|1933.05|1932.63|1932.04|1931.58|242
1649373000000|2022-04-07 23:10:00|1932.15|1931.65|1931.77|1931.27|1932.21|1931.77|1931.54|1931.15|222
1649373300000|2022-04-07 23:15:00|1931.69|1931.39|1932.06|1931.56|1932.48|1932.11|1931.6|1931.18|227
1649373600000|2022-04-07 23:20:00|1932.15|1931.65|1932.84|1932.54|1932.84|1932.54|1932.03|1931.59|213
1649373900000|2022-04-07 23:25:00|1932.82|1932.52|1932.74|1932.24|1933.01|1932.59|1932.59|1932.19|241
1649374200000|2022-04-07 23:30:00|1932.75|1932.25|1932.93|1932.43|1932.99|1932.59|1932.51|1932.12|252
1649374500000|2022-04-07 23:35:00|1932.94|1932.44|1932.91|1932.41|1932.94|1932.51|1932.49|1932.13|181
1649374800000|2022-04-07 23:40:00|1932.88|1932.38|1933.66|1933.16|1933.69|1933.19|1932.88|1932.38|253
1649375100000|2022-04-07 23:45:00|1933.69|1933.19|1933.51|1933.21|1934.07|1933.65|1933.3|1932.9|269
1649375400000|2022-04-07 23:50:00|1933.5|1933.2|1932.83|1932.33|1933.62|1933.22|1932.33|1932|394
1649375700000|2022-04-07 23:55:00|1932.82|1932.32|1933.29|1932.79|1933.52|1933.1|1932.62|1932.24|312
1649376000000|2022-04-08 00:00:00|1933.28|1932.78|1933.9|1933.6|1934.02|1933.7|1932.61|1932.22|565
1649376300000|2022-04-08 00:05:00|1933.91|1933.61|1933.9|1933.4|1934.38|1934|1933.58|1933.18|504
1649376600000|2022-04-08 00:10:00|1933.89|1933.39|1933.15|1932.85|1934|1933.6|1933.12|1932.72|428
1649376900000|2022-04-08 00:15:00|1933.14|1932.84|1933.32|1932.82|1933.73|1933.31|1933.11|1932.71|361
1649377200000|2022-04-08 00:20:00|1933.31|1932.81|1934|1933.5|1934.09|1933.71|1933.2|1932.81|287
1649377500000|2022-04-08 00:25:00|1933.98|1933.48|1934.69|1934.39|1934.89|1934.49|1933.63|1933.3|495
1649377800000|2022-04-08 00:30:00|1934.61|1934.31|1935.08|1934.58|1935.4|1934.9|1934.12|1933.68|703
1649378100000|2022-04-08 00:35:00|1935.03|1934.53|1934.25|1933.75|1935.48|1934.98|1934.19|1933.69|492
1649378400000|2022-04-08 00:40:00|1934.3|1933.8|1933.66|1933.16|1934.61|1934.25|1933.4|1933.03|373
1649378700000|2022-04-08 00:45:00|1933.65|1933.15|1933.32|1932.82|1934.21|1933.9|1933.16|1932.77|419
1649379000000|2022-04-08 00:50:00|1933.35|1932.85|1933.81|1933.51|1934.06|1933.68|1932.71|1932.3|515
1649379300000|2022-04-08 00:55:00|1933.71|1933.41|1933.31|1932.81|1934.23|1933.83|1932.52|1932.12|637
1649379600000|2022-04-08 01:00:00|1933.35|1932.85|1934.64|1934.14|1934.67|1934.26|1932.91|1932.51|744
1649379900000|2022-04-08 01:05:00|1934.56|1934.26|1935.14|1934.64|1935.5|1935.12|1934.12|1933.74|634
1649380200000|2022-04-08 01:10:00|1935.03|1934.73|1934.72|1934.22|1935.81|1935.42|1934.45|1934.04|595
1649380500000|2022-04-08 01:15:00|1934.7|1934.2|1934.6|1934.1|1935.67|1935.26|1934.44|1934|521
1649380800000|2022-04-08 01:20:00|1934.61|1934.11|1933.8|1933.3|1934.63|1934.19|1933.72|1933.3|489
1649381100000|2022-04-08 01:25:00|1933.83|1933.33|1933.28|1932.78|1933.85|1933.46|1932.91|1932.47|531
1649381400000|2022-04-08 01:30:00|1933.31|1932.81|1933.09|1932.59|1933.51|1933.01|1932.86|1932.43|609
1649381700000|2022-04-08 01:35:00|1933.06|1932.56|1933.65|1933.35|1933.68|1933.38|1932.42|1932.03|604
1649382000000|2022-04-08 01:40:00|1933.76|1933.26|1933.87|1933.37|1934.12|1933.62|1933.26|1932.86|552
1649382300000|2022-04-08 01:45:00|1933.91|1933.41|1933.35|1932.85|1934.1|1933.65|1933.07|1932.7|437
1649382600000|2022-04-08 01:50:00|1933.36|1932.86|1933.23|1932.93|1933.85|1933.45|1932.89|1932.51|484
1649382900000|2022-04-08 01:55:00|1933.37|1933.07|1932.67|1932.17|1933.49|1933.1|1932.54|1932.14|476
1649383200000|2022-04-08 02:00:00|1932.62|1932.32|1932.87|1932.37|1933.46|1933.04|1932.3|1931.88|479
1649383500000|2022-04-08 02:05:00|1932.86|1932.36|1932.92|1932.42|1933.24|1932.75|1932.75|1932.29|454
1649383800000|2022-04-08 02:10:00|1932.91|1932.41|1933.26|1932.76|1933.33|1932.9|1932.77|1932.39|449
1649384100000|2022-04-08 02:15:00|1933.17|1932.87|1932.61|1932.11|1933.32|1932.93|1932.41|1931.91|390
1649384400000|2022-04-08 02:20:00|1932.6|1932.1|1932.31|1931.81|1932.73|1932.33|1931.68|1931.25|446
1649384700000|2022-04-08 02:25:00|1932.38|1931.88|1931.2|1930.7|1932.38|1932.02|1930.66|1930.21|501
1649385000000|2022-04-08 02:30:00|1931.12|1930.62|1931.68|1931.18|1931.93|1931.43|1931.11|1930.62|764
1649385300000|2022-04-08 02:35:00|1931.69|1931.19|1930.84|1930.34|1931.77|1931.29|1930.56|1930.1|710
1649385600000|2022-04-08 02:40:00|1930.8|1930.3|1930.33|1929.83|1930.84|1930.41|1929.51|1929.07|843
1649385900000|2022-04-08 02:45:00|1930.24|1929.94|1930.96|1930.66|1931.02|1930.66|1930.24|1929.85|500
1649386200000|2022-04-08 02:50:00|1931.05|1930.55|1931.41|1930.91|1931.66|1931.29|1930.88|1930.44|530
1649386500000|2022-04-08 02:55:00|1931.37|1930.87|1930.47|1929.97|1931.48|1931.03|1930.32|1929.82|636
1649386800000|2022-04-08 03:00:00|1930.43|1929.93|1930.19|1929.69|1930.63|1930.16|1929.94|1929.56|642
1649387100000|2022-04-08 03:05:00|1930.18|1929.68|1929.24|1928.74|1930.2|1929.71|1929.06|1928.56|632
1649387400000|2022-04-08 03:10:00|1929.21|1928.71|1929.25|1928.75|1929.5|1929.12|1928.86|1928.46|547
1649387700000|2022-04-08 03:15:00|1929.21|1928.71|1930.18|1929.68|1930.32|1929.82|1929.02|1928.64|508
1649388000000|2022-04-08 03:20:00|1930.17|1929.67|1929.49|1928.99|1930.21|1929.71|1929.4|1928.96|429
1649388300000|2022-04-08 03:25:00|1929.48|1928.98|1929.76|1929.26|1929.99|1929.58|1929.18|1928.75|402
1649388600000|2022-04-08 03:30:00|1929.75|1929.25|1929.76|1929.26|1930.15|1929.68|1929.23|1928.93|399
1649388900000|2022-04-08 03:35:00|1929.72|1929.42|1930.45|1929.95|1930.66|1930.24|1929.69|1929.29|386
1649389200000|2022-04-08 03:40:00|1930.44|1929.94|1930.5|1930|1930.7|1930.29|1930.33|1929.83|305
1649389500000|2022-04-08 03:45:00|1930.48|1929.98|1931.09|1930.79|1931.22|1930.82|1930.36|1929.86|425
1649389800000|2022-04-08 03:50:00|1931.08|1930.78|1930.79|1930.49|1931.42|1931.04|1930.79|1930.47|391
1649390100000|2022-04-08 03:55:00|1930.89|1930.39|1931.25|1930.75|1931.27|1930.86|1930.74|1930.36|260
1649390400000|2022-04-08 04:00:00|1931.2|1930.7|1931.09|1930.59|1931.39|1930.9|1930.83|1930.42|231
1649390700000|2022-04-08 04:05:00|1931.05|1930.55|1930.85|1930.55|1931.54|1931.12|1930.61|1930.25|313
1649391000000|2022-04-08 04:10:00|1930.88|1930.58|1930.06|1929.56|1930.96|1930.58|1929.86|1929.45|268
1649391300000|2022-04-08 04:15:00|1930.05|1929.55|1929.81|1929.51|1930.27|1929.83|1929.8|1929.39|267
1649391600000|2022-04-08 04:20:00|1929.91|1929.41|1929.95|1929.45|1930.11|1929.71|1929.49|1929.08|257
1649391900000|2022-04-08 04:25:00|1929.96|1929.46|1929.07|1928.57|1930|1929.6|1928.83|1928.52|290
1649392200000|2022-04-08 04:30:00|1928.96|1928.66|1928.84|1928.34|1929.18|1928.78|1928.63|1928.26|329
1649392500000|2022-04-08 04:35:00|1928.7|1928.4|1928.59|1928.09|1929.03|1928.63|1928.27|1927.85|335
1649392800000|2022-04-08 04:40:00|1928.49|1928.19|1928.89|1928.39|1928.89|1928.5|1928.35|1927.95|339
1649393100000|2022-04-08 04:45:00|1928.87|1928.37|1928.4|1927.9|1928.89|1928.49|1928.25|1927.87|390
1649393400000|2022-04-08 04:50:00|1928.39|1927.89|1928.48|1927.98|1928.65|1928.25|1928.14|1927.74|258
1649393700000|2022-04-08 04:55:00|1928.5|1928|1928.61|1928.11|1928.81|1928.42|1928.34|1927.94|370
1649394000000|2022-04-08 05:00:00|1928.6|1928.1|1928.75|1928.25|1929.18|1928.8|1927.95|1927.65|495
1649394300000|2022-04-08 05:05:00|1928.76|1928.26|1929.49|1928.99|1929.65|1929.16|1928.63|1928.2|459
1649394600000|2022-04-08 05:10:00|1929.51|1929.01|1929.49|1928.99|1929.59|1929.15|1929.12|1928.7|332
1649394900000|2022-04-08 05:15:00|1929.48|1928.98|1929.94|1929.44|1930.11|1929.73|1929.38|1928.96|439
1649395200000|2022-04-08 05:20:00|1929.96|1929.46|1930.2|1929.7|1930.36|1930|1929.94|1929.44|418
1649395500000|2022-04-08 05:25:00|1930.17|1929.67|1931.11|1930.61|1931.14|1930.74|1929.81|1929.41|508
1649395800000|2022-04-08 05:30:00|1931.06|1930.56|1931.65|1931.15|1932.26|1931.85|1931.04|1930.54|1018
1649396100000|2022-04-08 05:35:00|1931.66|1931.16|1930.71|1930.41|1931.84|1931.34|1930.65|1930.32|593
1649396400000|2022-04-08 05:40:00|1930.84|1930.34|1931.64|1931.14|1932.04|1931.54|1930.62|1930.23|692
1649396700000|2022-04-08 05:45:00|1931.53|1931.23|1932|1931.5|1932.11|1931.72|1931.24|1930.86|630
1649397000000|2022-04-08 05:50:00|1931.98|1931.48|1932.44|1931.94|1932.45|1932.06|1931.14|1930.64|561
1649397300000|2022-04-08 05:55:00|1932.43|1931.93|1932.24|1931.74|1932.71|1932.31|1932.04|1931.54|767
1649397600000|2022-04-08 06:00:00|1932.23|1931.73|1932.24|1931.94|1933.14|1932.8|1931.02|1930.69|998
1649397900000|2022-04-08 06:05:00|1932.18|1931.88|1931.47|1930.97|1932.81|1932.43|1931.3|1930.88|868
1649398200000|2022-04-08 06:10:00|1931.44|1930.94|1931.64|1931.14|1931.73|1931.23|1931.04|1930.54|595
1649398500000|2022-04-08 06:15:00|1931.6|1931.1|1930.65|1930.15|1931.6|1931.1|1930.38|1929.99|742
1649398800000|2022-04-08 06:20:00|1930.66|1930.16|1930.77|1930.27|1931.42|1931.01|1930.48|1930|809
1649399100000|2022-04-08 06:25:00|1930.78|1930.28|1931.26|1930.76|1931.41|1930.97|1930.64|1930.21|803
1649399400000|2022-04-08 06:30:00|1931.25|1930.75|1930.71|1930.21|1931.34|1930.96|1930.29|1929.91|842
1649399700000|2022-04-08 06:35:00|1930.7|1930.2|1930.79|1930.29|1931.25|1930.86|1930.26|1929.83|701
1649400000000|2022-04-08 06:40:00|1930.81|1930.31|1929.55|1929.05|1930.95|1930.52|1929.13|1928.73|753
1649400300000|2022-04-08 06:45:00|1929.47|1929.17|1929.03|1928.73|1930|1929.53|1928.95|1928.56|711
1649400600000|2022-04-08 06:50:00|1928.99|1928.69|1928.62|1928.32|1929.38|1928.97|1928.34|1928|812
1649400900000|2022-04-08 06:55:00|1928.63|1928.33|1930.21|1929.91|1930.4|1930.05|1928.63|1928.33|908
1649401200000|2022-04-08 07:00:00|1930.32|1929.82|1930.13|1929.83|1931.58|1931.22|1929.75|1929.38|957
1649401500000|2022-04-08 07:05:00|1930.09|1929.79|1931.45|1930.95|1931.66|1931.32|1929.56|1929.26|842
1649401800000|2022-04-08 07:10:00|1931.44|1930.94|1931.19|1930.89|1931.56|1931.22|1930.43|1930.01|878
1649402100000|2022-04-08 07:15:00|1931.23|1930.93|1930.37|1929.87|1931.84|1931.5|1930|1929.6|806
1649402400000|2022-04-08 07:20:00|1930.36|1929.86|1931.28|1930.78|1931.32|1930.95|1929.85|1929.47|875
1649402700000|2022-04-08 07:25:00|1931.23|1930.73|1931.89|1931.59|1931.96|1931.59|1930.54|1930.12|775
1649403000000|2022-04-08 07:30:00|1931.87|1931.57|1930.89|1930.59|1932.13|1931.75|1930.78|1930.4|782
1649403300000|2022-04-08 07:35:00|1930.99|1930.49|1930.68|1930.18|1931.31|1930.92|1930.22|1929.91|721
1649403600000|2022-04-08 07:40:00|1930.69|1930.19|1931.73|1931.23|1931.73|1931.31|1930.39|1930.03|615
1649403900000|2022-04-08 07:45:00|1931.69|1931.39|1932.01|1931.71|1932.14|1931.75|1931.38|1930.98|766
1649404200000|2022-04-08 07:50:00|1932|1931.7|1933.05|1932.75|1933.27|1932.86|1931.58|1931.17|802
1649404500000|2022-04-08 07:55:00|1933.06|1932.76|1932.16|1931.86|1933.14|1932.76|1931.86|1931.48|841
1649404800000|2022-04-08 08:00:00|1932.15|1931.85|1930.81|1930.31|1932.3|1931.94|1930.57|1930.23|801
1649405100000|2022-04-08 08:05:00|1930.82|1930.32|1933.27|1932.77|1933.56|1933.25|1930.8|1930.3|936
1649405400000|2022-04-08 08:10:00|1933.26|1932.76|1932.72|1932.42|1933.65|1933.29|1932.71|1932.41|1042
1649405700000|2022-04-08 08:15:00|1932.69|1932.39|1931.05|1930.55|1933.1|1932.71|1930.93|1930.5|913
1649406000000|2022-04-08 08:20:00|1931.04|1930.54|1931.56|1931.26|1931.67|1931.3|1930.22|1929.92|1009
1649406300000|2022-04-08 08:25:00|1931.55|1931.25|1931.77|1931.47|1931.89|1931.54|1931.08|1930.7|834
1649406600000|2022-04-08 08:30:00|1931.74|1931.44|1931.65|1931.15|1932.04|1931.54|1930.94|1930.59|707
1649406900000|2022-04-08 08:35:00|1931.66|1931.16|1931.06|1930.76|1932.15|1931.67|1931.05|1930.64|709
1649407200000|2022-04-08 08:40:00|1931.04|1930.74|1931.14|1930.64|1931.21|1930.83|1930.64|1930.18|554
1649407500000|2022-04-08 08:45:00|1931.13|1930.63|1931.09|1930.59|1931.53|1931.13|1930.8|1930.43|557
1649407800000|2022-04-08 08:50:00|1931.07|1930.57|1931.75|1931.45|1931.96|1931.48|1930.55|1930.16|607
1649408100000|2022-04-08 08:55:00|1931.76|1931.46|1931.75|1931.45|1932.44|1931.95|1931.55|1931.05|645
1649408400000|2022-04-08 09:00:00|1931.83|1931.33|1931.56|1931.06|1932.44|1932.04|1931.31|1930.91|668
1649408700000|2022-04-08 09:05:00|1931.55|1931.05|1932.03|1931.53|1932.36|1931.97|1931.31|1930.94|649
1649409000000|2022-04-08 09:10:00|1931.94|1931.44|1932.23|1931.73|1932.31|1931.94|1931.61|1931.2|645
1649409300000|2022-04-08 09:15:00|1932.22|1931.72|1933.18|1932.68|1933.26|1932.91|1932.16|1931.72|518
1649409600000|2022-04-08 09:20:00|1933.06|1932.76|1932.44|1931.94|1933.71|1933.4|1931.94|1931.64|841
1649409900000|2022-04-08 09:25:00|1932.45|1931.95|1932.7|1932.4|1933.13|1932.77|1931.3|1930.96|758
1649410200000|2022-04-08 09:30:00|1932.71|1932.41|1931.84|1931.34|1932.79|1932.46|1931.42|1930.97|693
1649410500000|2022-04-08 09:35:00|1931.65|1931.35|1932.23|1931.73|1932.63|1932.28|1931.43|1931.06|815
1649410800000|2022-04-08 09:40:00|1932.22|1931.72|1932.33|1931.83|1933.02|1932.66|1932.05|1931.64|560
1649411100000|2022-04-08 09:45:00|1932.34|1931.84|1932.2|1931.9|1932.54|1932.14|1931.84|1931.54|607
1649411400000|2022-04-08 09:50:00|1932.24|1931.94|1932.34|1931.84|1932.48|1932.06|1931.83|1931.44|569
1649411700000|2022-04-08 09:55:00|1932.23|1931.93|1932.45|1932.15|1933|1932.65|1932.23|1931.84|534
1649412000000|2022-04-08 10:00:00|1932.42|1932.12|1932.94|1932.64|1933.51|1933.18|1932.2|1931.82|655
1649412300000|2022-04-08 10:05:00|1933.02|1932.72|1933.33|1933.03|1933.54|1933.21|1932.21|1931.88|570
1649412600000|2022-04-08 10:10:00|1933.34|1933.04|1933.89|1933.59|1934.16|1933.76|1933.2|1932.81|633
1649412900000|2022-04-08 10:15:00|1933.88|1933.58|1933.95|1933.65|1934.36|1933.96|1933.29|1932.95|683
1649413200000|2022-04-08 10:20:00|1933.97|1933.67|1933.71|1933.41|1934.15|1933.75|1933.35|1932.97|550
1649413500000|2022-04-08 10:25:00|1933.81|1933.31|1933.61|1933.31|1933.9|1933.52|1933.19|1932.8|451
1649413800000|2022-04-08 10:30:00|1933.64|1933.34|1934.77|1934.47|1934.84|1934.47|1933.64|1933.24|485
1649414100000|2022-04-08 10:35:00|1934.72|1934.42|1934.36|1934.06|1934.82|1934.42|1934.25|1933.9|467
1649414400000|2022-04-08 10:40:00|1934.37|1934.07|1934.55|1934.05|1934.65|1934.28|1934.12|1933.74|466
1649414700000|2022-04-08 10:45:00|1934.46|1934.16|1933.89|1933.39|1934.7|1934.3|1933.31|1932.97|474
1649415000000|2022-04-08 10:50:00|1933.84|1933.34|1934.65|1934.35|1934.76|1934.35|1933.6|1933.3|584
1649415300000|2022-04-08 10:55:00|1934.64|1934.34|1934.14|1933.84|1934.88|1934.49|1933.84|1933.45|465
1649415600000|2022-04-08 11:00:00|1934.25|1933.75|1933.38|1932.88|1934.25|1933.88|1932.83|1932.51|760
1649415900000|2022-04-08 11:05:00|1933.39|1932.89|1931.45|1930.95|1933.39|1932.95|1931.42|1930.95|793
1649416200000|2022-04-08 11:10:00|1931.19|1930.89|1932.36|1931.86|1932.41|1932.01|1930.52|1930.02|1009
1649416500000|2022-04-08 11:15:00|1932.37|1931.87|1931.99|1931.69|1933.04|1932.63|1931.94|1931.54|658
1649416800000|2022-04-08 11:20:00|1931.83|1931.53|1932.33|1931.83|1932.54|1932.18|1931.64|1931.24|722
1649417100000|2022-04-08 11:25:00|1932.32|1931.82|1932.85|1932.55|1933.06|1932.67|1931.85|1931.52|672
1649417400000|2022-04-08 11:30:00|1932.95|1932.45|1934.19|1933.69|1934.19|1933.81|1932.68|1932.28|624
1649417700000|2022-04-08 11:35:00|1934.1|1933.8|1933.09|1932.79|1934.18|1933.81|1933.02|1932.61|633
1649418000000|2022-04-08 11:40:00|1933.08|1932.78|1933.23|1932.73|1933.51|1933.11|1932.49|1932.19|598
1649418300000|2022-04-08 11:45:00|1933.14|1932.84|1933.15|1932.65|1933.73|1933.33|1932.55|1932.23|605
1649418600000|2022-04-08 11:50:00|1933.02|1932.72|1932.55|1932.25|1933.23|1932.84|1931.96|1931.59|645
1649418900000|2022-04-08 11:55:00|1932.54|1932.24|1933.88|1933.38|1933.89|1933.5|1932.52|1932.11|785
1649419200000|2022-04-08 12:00:00|1933.89|1933.39|1933.71|1933.21|1934.75|1934.35|1932.58|1932.08|985
1649419500000|2022-04-08 12:05:00|1933.73|1933.23|1935.17|1934.87|1935.89|1935.59|1933.42|1933.12|1040
1649419800000|2022-04-08 12:10:00|1935.15|1934.85|1938.16|1937.86|1939.12|1938.82|1934.95|1934.5|1270
1649420100000|2022-04-08 12:15:00|1938.14|1937.84|1935.37|1935.07|1938.84|1938.44|1935.18|1934.85|1433
1649420400000|2022-04-08 12:20:00|1935.34|1935.04|1936.71|1936.21|1937.05|1936.65|1935.13|1934.66|1180
1649420700000|2022-04-08 12:25:00|1936.78|1936.28|1935.64|1935.34|1936.83|1936.5|1934.25|1933.85|1239
1649421000000|2022-04-08 12:30:00|1935.66|1935.36|1932.47|1932.17|1935.76|1935.37|1931.71|1931.3|1527
1649421300000|2022-04-08 12:35:00|1932.56|1932.06|1932.65|1932.35|1933.68|1933.31|1930.51|1930.21|1513
1649421600000|2022-04-08 12:40:00|1932.69|1932.39|1931.25|1930.95|1933.06|1932.76|1930.99|1930.66|1420
1649421900000|2022-04-08 12:45:00|1931.24|1930.94|1932.21|1931.91|1932.42|1932.02|1929.45|1928.95|1496
1649422200000|2022-04-08 12:50:00|1932.31|1932.01|1932.1|1931.8|1932.96|1932.64|1931.78|1931.48|1141
1649422500000|2022-04-08 12:55:00|1932.11|1931.81|1931.44|1931.14|1933.26|1932.96|1931.42|1931.02|1300
1649422800000|2022-04-08 13:00:00|1931.53|1931.23|1934.92|1934.42|1935.32|1934.82|1931.02|1930.67|1481
1649423100000|2022-04-08 13:05:00|1934.84|1934.54|1934.46|1934.16|1935.83|1935.53|1934.17|1933.77|1340
1649423400000|2022-04-08 13:10:00|1934.45|1934.15|1933.59|1933.29|1934.87|1934.37|1933.35|1933.05|1347
1649423700000|2022-04-08 13:15:00|1933.63|1933.33|1936.32|1936.02|1936.89|1936.53|1933.11|1932.81|1467
1649424000000|2022-04-08 13:20:00|1936.33|1936.03|1935.22|1934.92|1937.91|1937.49|1933.63|1933.33|1562
1649424300000|2022-04-08 13:25:00|1935.3|1935|1934.81|1934.51|1936.3|1935.97|1934.08|1933.78|1428
1649424600000|2022-04-08 13:30:00|1934.82|1934.52|1937.81|1937.31|1938.79|1938.49|1934.71|1934.41|1720
1649424900000|2022-04-08 13:35:00|1937.84|1937.34|1940.3|1939.8|1940.62|1940.32|1937.84|1937.34|1743
1649425200000|2022-04-08 13:40:00|1940.33|1939.83|1939.36|1939.06|1941.31|1940.88|1938.37|1937.87|1618
1649425500000|2022-04-08 13:45:00|1939.17|1938.87|1937.46|1937.16|1939.5|1939.17|1937.44|1937.06|1382
1649425800000|2022-04-08 13:50:00|1937.48|1937.18|1939.36|1938.86|1940.12|1939.62|1937.18|1936.76|1319
1649426100000|2022-04-08 13:55:00|1939.45|1938.95|1939.87|1939.37|1941.34|1940.94|1939.25|1938.95|1587
1649426400000|2022-04-08 14:00:00|1939.86|1939.36|1941.89|1941.39|1943.61|1943.22|1939.86|1939.36|1704
1649426700000|2022-04-08 14:05:00|1941.85|1941.55|1945.36|1944.86|1945.95|1945.65|1941.81|1941.49|1563
1649427000000|2022-04-08 14:10:00|1945.23|1944.93|1945.67|1945.37|1948.26|1947.92|1945.23|1944.93|1778
1649427300000|2022-04-08 14:15:00|1945.68|1945.38|1945.94|1945.44|1946.77|1946.34|1944.23|1943.76|1573
1649427600000|2022-04-08 14:20:00|1945.95|1945.45|1946.23|1945.73|1947.65|1947.25|1944.93|1944.43|1447
1649427900000|2022-04-08 14:25:00|1946.22|1945.72|1946.8|1946.3|1947.42|1947.01|1945.64|1945.22|1330
1649428200000|2022-04-08 14:30:00|1946.82|1946.32|1946.15|1945.85|1948.44|1948.09|1945.82|1945.51|1326
1649428500000|2022-04-08 14:35:00|1946.14|1945.84|1946.02|1945.52|1947.18|1946.79|1944.97|1944.58|1414
1649428800000|2022-04-08 14:40:00|1946.01|1945.51|1945.48|1945.18|1946.34|1945.95|1944.36|1943.94|1227
1649429100000|2022-04-08 14:45:00|1945.6|1945.3|1943.9|1943.6|1946.32|1945.92|1943.23|1942.93|1377
1649429400000|2022-04-08 14:50:00|1943.89|1943.59|1944.38|1943.88|1945.93|1945.53|1943.22|1942.85|1067
1649429700000|2022-04-08 14:55:00|1944.2|1943.9|1943.32|1943.02|1945.94|1945.52|1943.32|1942.91|1382
1649430000000|2022-04-08 15:00:00|1943.3|1943|1944.7|1944.4|1945.81|1945.31|1942.87|1942.57|1310
1649430300000|2022-04-08 15:05:00|1944.77|1944.47|1942.34|1942.04|1944.86|1944.49|1942.34|1941.98|1102
1649430600000|2022-04-08 15:10:00|1942.35|1942.05|1943.84|1943.54|1943.97|1943.57|1942.07|1941.77|965
1649430900000|2022-04-08 15:15:00|1943.85|1943.55|1944.69|1944.39|1945.01|1944.63|1943.64|1943.27|1072
1649431200000|2022-04-08 15:20:00|1944.7|1944.4|1945.77|1945.27|1945.92|1945.54|1944.21|1943.9|1124
1649431500000|2022-04-08 15:25:00|1945.78|1945.28|1945.75|1945.45|1946.57|1946.17|1945.37|1944.97|1296
1649431800000|2022-04-08 15:30:00|1945.81|1945.51|1945.14|1944.84|1946.1|1945.71|1944.74|1944.35|1008
1649432100000|2022-04-08 15:35:00|1944.99|1944.49|1944.26|1943.76|1945.72|1945.32|1944.01|1943.51|943
1649432400000|2022-04-08 15:40:00|1944.28|1943.78|1944.71|1944.21|1945.18|1944.79|1943.83|1943.33|941
1649432700000|2022-04-08 15:45:00|1944.72|1944.22|1943.65|1943.15|1944.97|1944.67|1942.31|1942.01|1035
1649433000000|2022-04-08 15:50:00|1943.7|1943.2|1943.69|1943.19|1943.84|1943.44|1942.75|1942.32|805
1649433300000|2022-04-08 15:55:00|1943.66|1943.16|1941.82|1941.52|1943.68|1943.36|1941.47|1941.17|813
1649433600000|2022-04-08 16:00:00|1941.81|1941.51|1942.12|1941.62|1942.86|1942.46|1941.81|1941.38|788
1649433900000|2022-04-08 16:05:00|1942.13|1941.63|1942.76|1942.46|1943.11|1942.67|1942|1941.5|750
1649434200000|2022-04-08 16:10:00|1942.78|1942.48|1943.18|1942.68|1943.77|1943.44|1942.78|1942.39|691
1649434500000|2022-04-08 16:15:00|1943.17|1942.67|1943.2|1942.7|1943.65|1943.18|1942.64|1942.21|876
1649434800000|2022-04-08 16:20:00|1943.24|1942.74|1942.94|1942.44|1943.36|1942.99|1942.22|1941.83|828
1649435100000|2022-04-08 16:25:00|1942.84|1942.54|1942.54|1942.24|1943.56|1943.07|1942.49|1942.08|581
1649435400000|2022-04-08 16:30:00|1942.53|1942.23|1942.76|1942.46|1943.1|1942.72|1942.05|1941.65|764
1649435700000|2022-04-08 16:35:00|1942.8|1942.5|1942.19|1941.89|1943.13|1942.74|1942.11|1941.71|595
1649436000000|2022-04-08 16:40:00|1942.2|1941.9|1940.83|1940.53|1942.3|1941.93|1940.76|1940.36|802
1649436300000|2022-04-08 16:45:00|1940.77|1940.47|1941.29|1940.79|1941.65|1941.26|1940.61|1940.22|629
1649436600000|2022-04-08 16:50:00|1941.18|1940.88|1941.18|1940.88|1941.42|1941|1940.61|1940.22|485
1649436900000|2022-04-08 16:55:00|1941.16|1940.86|1941.71|1941.21|1941.96|1941.57|1940.95|1940.57|515
1649437200000|2022-04-08 17:00:00|1941.54|1941.24|1940.84|1940.54|1941.92|1941.52|1940.49|1940.13|724
1649437500000|2022-04-08 17:05:00|1940.94|1940.44|1940.35|1939.85|1941.21|1940.82|1939.24|1938.77|778
1649437800000|2022-04-08 17:10:00|1940.36|1939.86|1941.62|1941.12|1941.68|1941.27|1940.33|1939.86|818
1649438100000|2022-04-08 17:15:00|1941.63|1941.13|1942.7|1942.2|1942.78|1942.38|1941.24|1940.83|689
1649438400000|2022-04-08 17:20:00|1942.69|1942.19|1941.85|1941.55|1942.76|1942.33|1941.08|1940.64|744
1649438700000|2022-04-08 17:25:00|1941.83|1941.53|1941.93|1941.63|1942.88|1942.58|1941.66|1941.26|870
1649439000000|2022-04-08 17:30:00|1941.92|1941.62|1941.44|1940.94|1942.17|1941.87|1941.23|1940.85|497
1649439300000|2022-04-08 17:35:00|1941.36|1941.06|1941.36|1941.06|1941.53|1941.11|1940.81|1940.42|462
1649439600000|2022-04-08 17:40:00|1941.37|1941.07|1941.79|1941.29|1941.85|1941.46|1941.09|1940.72|473
1649439900000|2022-04-08 17:45:00|1941.78|1941.28|1941.98|1941.68|1942.1|1941.75|1941.72|1941.25|397
1649440200000|2022-04-08 17:50:00|1941.99|1941.69|1942.35|1941.85|1942.61|1942.2|1941.99|1941.57|511
1649440500000|2022-04-08 17:55:00|1942.33|1941.83|1942.58|1942.08|1942.7|1942.36|1942.12|1941.72|607
1649440800000|2022-04-08 18:00:00|1942.5|1942.2|1942.62|1942.12|1943.38|1942.99|1942.36|1941.97|613
1649441100000|2022-04-08 18:05:00|1942.61|1942.11|1943.41|1943.11|1943.57|1943.23|1942.48|1942.11|541
1649441400000|2022-04-08 18:10:00|1943.39|1943.09|1943.55|1943.05|1943.82|1943.4|1943.11|1942.72|522
1649441700000|2022-04-08 18:15:00|1943.56|1943.06|1943.04|1942.74|1943.56|1943.15|1942.93|1942.54|535
1649442000000|2022-04-08 18:20:00|1943.03|1942.73|1943.18|1942.68|1943.32|1942.9|1942.79|1942.4|657
1649442300000|2022-04-08 18:25:00|1943.19|1942.69|1943.3|1942.8|1943.77|1943.38|1942.85|1942.46|637
1649442600000|2022-04-08 18:30:00|1943.29|1942.79|1943.36|1942.86|1943.76|1943.35|1943.14|1942.79|557
1649442900000|2022-04-08 18:35:00|1943.34|1942.84|1942.7|1942.4|1943.44|1943.04|1942.61|1942.22|572
1649443200000|2022-04-08 18:40:00|1942.66|1942.36|1942.31|1942.01|1943.24|1942.83|1942.18|1941.81|624
1649443500000|2022-04-08 18:45:00|1942.33|1942.03|1943|1942.5|1943|1942.6|1942.14|1941.76|432
1649443800000|2022-04-08 18:50:00|1943.01|1942.51|1943.94|1943.44|1944.26|1943.85|1942.86|1942.49|690
1649444100000|2022-04-08 18:55:00|1943.93|1943.43|1944.34|1943.84|1944.57|1944.21|1943.82|1943.43|781
1649444400000|2022-04-08 19:00:00|1944.37|1943.87|1941.87|1941.37|1944.43|1944.03|1941.77|1941.29|877
1649444700000|2022-04-08 19:05:00|1941.89|1941.39|1942.22|1941.72|1942.28|1941.78|1941.57|1941.17|575
1649445000000|2022-04-08 19:10:00|1942.19|1941.69|1942.98|1942.48|1943.27|1942.78|1941.95|1941.45|746
1649445300000|2022-04-08 19:15:00|1942.99|1942.49|1941.95|1941.45|1943.04|1942.54|1941.61|1941.11|676
1649445600000|2022-04-08 19:20:00|1941.94|1941.44|1941.49|1940.99|1942.07|1941.57|1941.39|1940.89|558
1649445900000|2022-04-08 19:25:00|1941.47|1940.97|1942.74|1942.24|1942.74|1942.24|1941.34|1940.84|686
1649446200000|2022-04-08 19:30:00|1942.75|1942.25|1943.09|1942.59|1943.36|1942.86|1942.65|1942.2|566
1649446500000|2022-04-08 19:35:00|1943.18|1942.68|1944.63|1944.13|1944.66|1944.16|1943.13|1942.63|615
1649446800000|2022-04-08 19:40:00|1944.62|1944.12|1944.44|1943.94|1945.01|1944.59|1943.97|1943.59|674
1649447100000|2022-04-08 19:45:00|1944.51|1944.01|1944.16|1943.66|1944.96|1944.58|1943.44|1942.98|692
1649447400000|2022-04-08 19:50:00|1944.15|1943.65|1944.25|1943.75|1944.49|1944.04|1943.74|1943.3|711
1649447700000|2022-04-08 19:55:00|1944.17|1943.67|1944.48|1943.98|1945.15|1944.65|1942.8|1942.3|986
1649448000000|2022-04-08 20:00:00|1944.42|1943.92|1944.73|1944.23|1945.06|1944.66|1943.75|1943.25|637
1649448300000|2022-04-08 20:05:00|1944.74|1944.24|1945.04|1944.54|1945.45|1945.01|1944.5|1944|452
1649448600000|2022-04-08 20:10:00|1945.01|1944.51|1945.04|1944.54|1945.31|1944.95|1944.83|1944.41|420
1649448900000|2022-04-08 20:15:00|1945.03|1944.53|1944.77|1944.27|1945.03|1944.54|1944.72|1944.25|247
1649449200000|2022-04-08 20:20:00|1944.81|1944.31|1945.03|1944.53|1945.25|1944.75|1943.63|1943.13|358
1649449500000|2022-04-08 20:25:00|1945.02|1944.52|1945.78|1945.28|1945.8|1945.3|1944.45|1943.95|427
1649449800000|2022-04-08 20:30:00|1945.72|1945.22|1945.35|1944.85|1945.85|1945.35|1945.34|1944.84|284
1649450100000|2022-04-08 20:35:00|1945.36|1944.86|1945.87|1945.37|1945.99|1945.49|1945.36|1944.86|215
1649450400000|2022-04-08 20:40:00|1945.9|1945.4|1946.02|1945.52|1946.24|1945.74|1945.66|1945.16|215
1649450700000|2022-04-08 20:45:00|1946.04|1945.54|1945.76|1945.26|1946.7|1946.2|1945.61|1945.11|239
1649451000000|2022-04-08 20:50:00|1945.73|1945.23|1946.61|1946.11|1946.66|1946.16|1945.65|1945.15|216
1649451300000|2022-04-08 20:55:00|1946.25|1945.75|1947.72|1947.22|1950.22|1947.96|1946.22|1944.1|385
1649628000000|2022-04-10 22:00:00|1946.8|1946.3|1948.49|1947.99|1949.81|1949.13|1946.77|1946.27|741
1649628300000|2022-04-10 22:05:00|1948.54|1948.04|1949.14|1948.64|1949.97|1949.47|1947.87|1947.37|575
1649628600000|2022-04-10 22:10:00|1949.1|1948.6|1949.47|1948.97|1950.22|1949.72|1948.06|1947.56|482
1649628900000|2022-04-10 22:15:00|1949.43|1948.93|1949.11|1948.61|1949.66|1949.16|1948.5|1948|324
1649629200000|2022-04-10 22:20:00|1949.1|1948.6|1948.33|1947.83|1949.28|1948.78|1948.22|1947.72|262
1649629500000|2022-04-10 22:25:00|1948.32|1947.82|1948.05|1947.55|1948.36|1947.86|1947.61|1947.11|277
1649629800000|2022-04-10 22:30:00|1948.08|1947.58|1947.34|1946.84|1948.08|1947.58|1947.05|1946.55|340
1649630100000|2022-04-10 22:35:00|1947.22|1946.72|1947.25|1946.75|1947.71|1947.34|1947.01|1946.58|318
1649630400000|2022-04-10 22:40:00|1947.28|1946.78|1947.94|1947.44|1947.98|1947.48|1947.04|1946.57|355
1649630700000|2022-04-10 22:45:00|1947.97|1947.47|1947.34|1946.84|1948.1|1947.65|1947.23|1946.8|323
1649631000000|2022-04-10 22:50:00|1947.45|1946.95|1947.02|1946.52|1947.74|1947.31|1946.85|1946.35|306
1649631300000|2022-04-10 22:55:00|1947.06|1946.56|1947.23|1946.73|1947.27|1946.77|1946.26|1945.76|339
1649631600000|2022-04-10 23:00:00|1947.18|1946.68|1945.97|1945.47|1947.26|1946.78|1945.79|1945.29|441
1649631900000|2022-04-10 23:05:00|1945.99|1945.49|1947.04|1946.54|1947.17|1946.67|1945.83|1945.33|366
1649632200000|2022-04-10 23:10:00|1947.05|1946.55|1946.91|1946.41|1947.43|1947.06|1946.67|1946.17|333
1649632500000|2022-04-10 23:15:00|1946.9|1946.4|1947.1|1946.6|1947.11|1946.61|1946.61|1946.11|267
1649632800000|2022-04-10 23:20:00|1947.08|1946.58|1946.59|1946.09|1947.18|1946.68|1946.51|1946.01|300
1649633100000|2022-04-10 23:25:00|1946.53|1946.03|1945.27|1944.77|1946.66|1946.16|1944.14|1943.71|455
1649633400000|2022-04-10 23:30:00|1945.26|1944.76|1945.38|1944.88|1945.77|1945.27|1945.2|1944.7|243
1649633700000|2022-04-10 23:35:00|1945.39|1944.89|1945.4|1944.9|1945.68|1945.24|1945.02|1944.52|342
1649634000000|2022-04-10 23:40:00|1945.41|1944.91|1944.83|1944.33|1945.46|1945.01|1944.48|1943.98|339
1649634300000|2022-04-10 23:45:00|1944.84|1944.34|1944.28|1943.78|1945.3|1944.93|1944.03|1943.53|469
1649634600000|2022-04-10 23:50:00|1944.27|1943.77|1944.12|1943.62|1944.37|1943.87|1943.5|1943|418
1649634900000|2022-04-10 23:55:00|1944.11|1943.61|1944.92|1944.42|1945.08|1944.58|1944.07|1943.57|354
1649635200000|2022-04-11 00:00:00|1944.9|1944.4|1944.99|1944.49|1945.19|1944.73|1944.48|1943.99|747
1649635500000|2022-04-11 00:05:00|1944.98|1944.48|1945.85|1945.35|1945.86|1945.54|1944.7|1944.2|511
1649635800000|2022-04-11 00:10:00|1945.78|1945.48|1945.72|1945.42|1946.33|1945.99|1945.38|1944.99|567
1649636100000|2022-04-11 00:15:00|1945.71|1945.41|1945.77|1945.27|1945.83|1945.41|1945.39|1945.02|466
1649636400000|2022-04-11 00:20:00|1945.78|1945.28|1945.51|1945.01|1945.91|1945.47|1945.3|1944.86|521
1649636700000|2022-04-11 00:25:00|1945.52|1945.02|1945.46|1944.96|1945.9|1945.44|1945.3|1944.89|459
1649637000000|2022-04-11 00:30:00|1945.47|1944.97|1945.55|1945.05|1945.67|1945.27|1945.15|1944.65|422
1649637300000|2022-04-11 00:35:00|1945.56|1945.06|1945.18|1944.68|1945.96|1945.57|1944.95|1944.45|558
1649637600000|2022-04-11 00:40:00|1945.19|1944.69|1944.58|1944.08|1945.48|1945.07|1944.36|1943.9|505
1649637900000|2022-04-11 00:45:00|1944.6|1944.1|1944.39|1943.89|1945.12|1944.62|1944.39|1943.89|490
1649638200000|2022-04-11 00:50:00|1944.38|1943.88|1944.47|1943.97|1945.16|1944.75|1944.38|1943.88|414
1649638500000|2022-04-11 00:55:00|1944.48|1943.98|1945.57|1945.07|1945.79|1945.39|1944.33|1943.83|608
1649638800000|2022-04-11 01:00:00|1945.63|1945.13|1946.45|1945.95|1946.76|1946.26|1944.54|1944.04|868
1649639100000|2022-04-11 01:05:00|1946.46|1945.96|1947.4|1946.9|1948.1|1947.71|1946.06|1945.61|860
1649639400000|2022-04-11 01:10:00|1947.39|1946.89|1946.81|1946.51|1947.69|1947.21|1946.44|1946|537
1649639700000|2022-04-11 01:15:00|1946.8|1946.5|1947.01|1946.51|1947.72|1947.22|1946.65|1946.23|529
1649640000000|2022-04-11 01:20:00|1946.98|1946.48|1946.27|1945.77|1946.98|1946.49|1946.13|1945.68|582
1649640300000|2022-04-11 01:25:00|1946.28|1945.78|1946.18|1945.68|1946.78|1946.39|1946.09|1945.59|518
1649640600000|2022-04-11 01:30:00|1946.16|1945.66|1944.88|1944.38|1946.19|1945.69|1944.55|1944.16|732
1649640900000|2022-04-11 01:35:00|1944.69|1944.39|1943.13|1942.63|1944.77|1944.4|1942.86|1942.41|865
1649641200000|2022-04-11 01:40:00|1943.12|1942.62|1943.06|1942.76|1944.11|1943.61|1942.79|1942.4|592
1649641500000|2022-04-11 01:45:00|1943.07|1942.77|1942.73|1942.23|1943.6|1943.17|1942.04|1941.63|733
1649641800000|2022-04-11 01:50:00|1942.71|1942.21|1943.24|1942.74|1943.53|1943.06|1942.35|1941.96|761
1649642100000|2022-04-11 01:55:00|1943.22|1942.72|1944.76|1944.26|1944.8|1944.3|1942.64|1942.15|842
1649642400000|2022-04-11 02:00:00|1944.71|1944.21|1942.65|1942.15|1944.91|1944.41|1942.5|1942.05|1031
1649642700000|2022-04-11 02:05:00|1942.64|1942.14|1942.29|1941.79|1942.99|1942.49|1942.14|1941.67|874
1649643000000|2022-04-11 02:10:00|1942.26|1941.76|1942.72|1942.22|1943.03|1942.59|1941.91|1941.55|713
1649643300000|2022-04-11 02:15:00|1942.76|1942.26|1942.4|1941.9|1942.91|1942.51|1941.99|1941.58|522
1649643600000|2022-04-11 02:20:00|1942.43|1941.93|1941.8|1941.3|1942.55|1942.11|1941.61|1941.22|462
1649643900000|2022-04-11 02:25:00|1941.79|1941.29|1941.99|1941.69|1942.16|1941.77|1941.52|1941.12|631
1649644200000|2022-04-11 02:30:00|1941.98|1941.68|1942.05|1941.75|1942.54|1942.18|1940.6|1940.16|877
1649644500000|2022-04-11 02:35:00|1942.06|1941.76|1943.57|1943.27|1943.75|1943.37|1942.01|1941.66|757
1649644800000|2022-04-11 02:40:00|1943.62|1943.32|1943.78|1943.28|1944.26|1943.86|1942.97|1942.47|841
1649645100000|2022-04-11 02:45:00|1943.79|1943.29|1943.87|1943.37|1944.16|1943.8|1943.12|1942.63|665
1649645400000|2022-04-11 02:50:00|1943.88|1943.38|1943.56|1943.06|1944.08|1943.74|1942.86|1942.47|809
1649645700000|2022-04-11 02:55:00|1943.57|1943.07|1943.77|1943.47|1944.27|1943.87|1942.71|1942.26|870
1649646000000|2022-04-11 03:00:00|1943.75|1943.45|1943.03|1942.73|1943.89|1943.49|1942.94|1942.56|705
1649646300000|2022-04-11 03:05:00|1943.02|1942.72|1943.2|1942.7|1943.41|1943.05|1942.77|1942.38|433
1649646600000|2022-04-11 03:10:00|1943.22|1942.72|1943.52|1943.02|1943.75|1943.38|1942.92|1942.55|519
1649646900000|2022-04-11 03:15:00|1943.51|1943.01|1944.76|1944.26|1944.91|1944.48|1943.33|1942.98|510
1649647200000|2022-04-11 03:20:00|1944.77|1944.27|1945.31|1944.81|1945.33|1944.91|1944.51|1944.11|701
1649647500000|2022-04-11 03:25:00|1945.3|1944.8|1944.9|1944.6|1946.56|1946.16|1944.58|1944.14|949
1649647800000|2022-04-11 03:30:00|1944.88|1944.58|1945|1944.5|1945.12|1944.65|1943.81|1943.41|559
1649648100000|2022-04-11 03:35:00|1944.96|1944.46|1944.67|1944.17|1945.19|1944.79|1944.49|1943.99|475
1649648400000|2022-04-11 03:40:00|1944.66|1944.16|1944.45|1943.95|1944.79|1944.37|1944.07|1943.66|437
1649648700000|2022-04-11 03:45:00|1944.46|1943.96|1944.35|1943.85|1944.68|1944.18|1944.17|1943.73|382
1649649000000|2022-04-11 03:50:00|1944.36|1943.86|1942.74|1942.44|1944.42|1943.92|1942.69|1942.33|470
1649649300000|2022-04-11 03:55:00|1942.84|1942.34|1943.25|1942.75|1943.72|1943.22|1942.81|1942.32|458
1649649600000|2022-04-11 04:00:00|1943.23|1942.73|1942|1941.5|1943.23|1942.73|1941.84|1941.43|514
1649649900000|2022-04-11 04:05:00|1941.98|1941.48|1944.5|1944|1944.9|1944.47|1941.62|1941.26|654
1649650200000|2022-04-11 04:10:00|1944.51|1944.01|1944.4|1943.9|1944.6|1944.1|1944.12|1943.71|344
1649650500000|2022-04-11 04:15:00|1944.41|1943.91|1944.54|1944.04|1944.56|1944.16|1943.78|1943.32|379
1649650800000|2022-04-11 04:20:00|1944.51|1944.01|1942.87|1942.37|1944.81|1944.41|1942.68|1942.22|511
1649651100000|2022-04-11 04:25:00|1942.82|1942.32|1943.01|1942.51|1943.36|1942.9|1942.72|1942.22|418
1649651400000|2022-04-11 04:30:00|1943.02|1942.52|1943.87|1943.37|1944.05|1943.57|1942.62|1942.26|394
1649651700000|2022-04-11 04:35:00|1943.88|1943.38|1942.79|1942.29|1944.05|1943.59|1942.25|1941.75|500
1649652000000|2022-04-11 04:40:00|1942.86|1942.36|1942.78|1942.28|1943.19|1942.69|1942.45|1941.95|396
1649652300000|2022-04-11 04:45:00|1942.76|1942.26|1942.56|1942.06|1942.88|1942.38|1942.15|1941.75|365
1649652600000|2022-04-11 04:50:00|1942.54|1942.04|1942.42|1941.92|1942.72|1942.29|1942.25|1941.84|345
1649652900000|2022-04-11 04:55:00|1942.33|1942.03|1942.46|1942.16|1942.64|1942.21|1942.1|1941.7|369
1649653200000|2022-04-11 05:00:00|1942.55|1942.05|1942.05|1941.55|1942.55|1942.22|1941.8|1941.39|491
1649653500000|2022-04-11 05:05:00|1942.03|1941.53|1941.89|1941.39|1942.17|1941.82|1941.63|1941.22|562
1649653800000|2022-04-11 05:10:00|1941.88|1941.38|1941.67|1941.17|1942.48|1942.08|1941.43|1941.01|473
1649654100000|2022-04-11 05:15:00|1941.68|1941.18|1941.99|1941.49|1942.11|1941.61|1941.41|1941.01|422
1649654400000|2022-04-11 05:20:00|1942.06|1941.56|1941.48|1940.98|1942.17|1941.67|1941.32|1940.9|421
1649654700000|2022-04-11 05:25:00|1941.47|1940.97|1940.9|1940.4|1941.52|1941.02|1940.5|1940|515
1649655000000|2022-04-11 05:30:00|1940.88|1940.38|1943.29|1942.79|1943.54|1943.04|1940.26|1939.83|1002
1649655300000|2022-04-11 05:35:00|1943.33|1942.83|1944.37|1943.87|1944.49|1944.03|1943.22|1942.72|713
1649655600000|2022-04-11 05:40:00|1944.32|1943.82|1945|1944.5|1945.08|1944.58|1944.27|1943.77|743
1649655900000|2022-04-11 05:45:00|1944.94|1944.64|1943.9|1943.4|1945.09|1944.7|1943.11|1942.75|668
1649656200000|2022-04-11 05:50:00|1943.97|1943.47|1944.31|1943.81|1944.36|1943.92|1943.34|1942.85|682
1649656500000|2022-04-11 05:55:00|1944.3|1943.8|1945.69|1945.19|1945.79|1945.4|1943.98|1943.57|732
1649656800000|2022-04-11 06:00:00|1945.61|1945.11|1945.59|1945.09|1946.01|1945.56|1944.45|1944.06|984
1649657100000|2022-04-11 06:05:00|1945.58|1945.08|1944.26|1943.76|1945.58|1945.08|1943.84|1943.44|797
1649657400000|2022-04-11 06:10:00|1944.13|1943.83|1943.96|1943.46|1944.86|1944.46|1943.6|1943.29|646
1649657700000|2022-04-11 06:15:00|1943.95|1943.45|1942.67|1942.37|1944.3|1943.92|1942.66|1942.24|1024
1649658000000|2022-04-11 06:20:00|1942.69|1942.39|1942.03|1941.53|1942.8|1942.43|1941.7|1941.32|951
1649658300000|2022-04-11 06:25:00|1942.02|1941.52|1942.24|1941.94|1942.27|1941.97|1941.62|1941.24|738
1649658600000|2022-04-11 06:30:00|1942.21|1941.91|1942.35|1941.85|1942.62|1942.15|1941.7|1941.3|931
1649658900000|2022-04-11 06:35:00|1942.37|1941.87|1942.85|1942.35|1942.89|1942.57|1941.99|1941.58|872
1649659200000|2022-04-11 06:40:00|1942.84|1942.34|1942.64|1942.14|1943.54|1943.05|1942.38|1941.96|828
1649659500000|2022-04-11 06:45:00|1942.62|1942.12|1943.14|1942.64|1943.65|1943.18|1942.38|1941.97|678
1649659800000|2022-04-11 06:50:00|1943.12|1942.62|1943.36|1943.06|1943.62|1943.23|1942.53|1942.11|574
1649660100000|2022-04-11 06:55:00|1943.31|1943.01|1943.5|1943|1943.58|1943.28|1942.71|1942.33|573
1649660400000|2022-04-11 07:00:00|1943.39|1943.09|1942.91|1942.41|1943.39|1943.09|1942.2|1941.81|975
1649660700000|2022-04-11 07:05:00|1942.82|1942.52|1942.7|1942.4|1942.93|1942.63|1941.83|1941.43|919
1649661000000|2022-04-11 07:10:00|1942.68|1942.38|1944.43|1944.13|1945.17|1944.78|1942.33|1941.99|1005
1649661300000|2022-04-11 07:15:00|1944.41|1944.11|1944.33|1944.03|1945.38|1945.02|1943.69|1943.38|996
1649661600000|2022-04-11 07:20:00|1944.31|1944.01|1943.47|1943.17|1944.75|1944.39|1943.12|1942.73|974
1649661900000|2022-04-11 07:25:00|1943.49|1943.19|1943.94|1943.64|1946.11|1945.81|1943.14|1942.79|1155
1649662200000|2022-04-11 07:30:00|1943.95|1943.65|1944.89|1944.39|1945.15|1944.78|1943.61|1943.23|985
1649662500000|2022-04-11 07:35:00|1944.87|1944.37|1946.61|1946.31|1946.98|1946.65|1944.59|1944.16|969
1649662800000|2022-04-11 07:40:00|1946.6|1946.3|1945.47|1945.17|1946.93|1946.56|1945.27|1944.89|976
1649663100000|2022-04-11 07:45:00|1945.49|1945.19|1946.37|1946.07|1946.48|1946.09|1945.05|1944.66|958
1649663400000|2022-04-11 07:50:00|1946.36|1946.06|1946.51|1946.21|1947.01|1946.62|1946.18|1945.88|898
1649663700000|2022-04-11 07:55:00|1946.54|1946.24|1946.11|1945.61|1947.18|1946.82|1945.8|1945.42|795
1649664000000|2022-04-11 08:00:00|1946.12|1945.62|1947.23|1946.93|1947.33|1946.95|1945.48|1945.18|882
1649664300000|2022-04-11 08:05:00|1947.25|1946.95|1948.38|1947.88|1948.49|1948.19|1946.23|1945.93|833
1649664600000|2022-04-11 08:10:00|1948.3|1948|1949.19|1948.69|1949.29|1948.97|1947.8|1947.45|855
1649664900000|2022-04-11 08:15:00|1949.1|1948.8|1949.53|1949.23|1949.64|1949.31|1948.25|1947.91|866
1649665200000|2022-04-11 08:20:00|1949.54|1949.24|1953.37|1953.07|1955.7|1955.2|1949.54|1949.16|1412
1649665500000|2022-04-11 08:25:00|1953.4|1953.1|1954.61|1954.11|1955.11|1954.77|1952.78|1952.36|1008
1649665800000|2022-04-11 08:30:00|1954.6|1954.1|1955.49|1955.19|1955.71|1955.36|1954.35|1954.01|940
1649666100000|2022-04-11 08:35:00|1955.48|1955.18|1955.67|1955.17|1956.72|1956.39|1954.97|1954.6|1043
1649666400000|2022-04-11 08:40:00|1955.71|1955.21|1956.99|1956.49|1957.77|1957.47|1954.76|1954.28|1022
1649666700000|2022-04-11 08:45:00|1957|1956.5|1958.01|1957.51|1958.28|1957.9|1956.09|1955.66|964
1649667000000|2022-04-11 08:50:00|1958|1957.5|1957.77|1957.27|1958.21|1957.83|1957.17|1956.75|952
1649667300000|2022-04-11 08:55:00|1957.76|1957.26|1957.41|1956.91|1957.79|1957.46|1956.76|1956.36|950
1649667600000|2022-04-11 09:00:00|1957.4|1956.9|1957.08|1956.78|1957.89|1957.52|1955.97|1955.57|1088
1649667900000|2022-04-11 09:05:00|1957.1|1956.8|1957.75|1957.25|1958.02|1957.67|1956.82|1956.49|825
1649668200000|2022-04-11 09:10:00|1957.69|1957.19|1958.81|1958.31|1959.08|1958.68|1957.64|1957.16|952
1649668500000|2022-04-11 09:15:00|1958.8|1958.3|1958.02|1957.52|1959.38|1958.9|1957.7|1957.29|973
1649668800000|2022-04-11 09:20:00|1957.9|1957.6|1957.86|1957.56|1959.51|1959.21|1957.55|1957.25|1056
1649669100000|2022-04-11 09:25:00|1957.85|1957.55|1957.71|1957.21|1958.43|1958.03|1957.5|1957.11|793
1649669400000|2022-04-11 09:30:00|1957.69|1957.19|1958.54|1958.04|1958.57|1958.23|1957.06|1956.7|910
1649669700000|2022-04-11 09:35:00|1958.5|1958|1958.7|1958.4|1959.39|1959|1958.27|1957.87|849
1649670000000|2022-04-11 09:40:00|1958.67|1958.37|1959.25|1958.75|1959.26|1958.89|1958.54|1958.16|715
1649670300000|2022-04-11 09:45:00|1959.24|1958.94|1958.16|1957.86|1959.37|1959.01|1958.16|1957.82|966
1649670600000|2022-04-11 09:50:00|1958.15|1957.85|1958.28|1957.98|1959.28|1958.98|1957.81|1957.42|886
1649670900000|2022-04-11 09:55:00|1958.29|1957.99|1958.32|1958.02|1958.51|1958.1|1957.78|1957.45|804
1649671200000|2022-04-11 10:00:00|1958.31|1958.01|1958.15|1957.85|1958.43|1958.05|1957.65|1957.3|858
1649671500000|2022-04-11 10:05:00|1958.11|1957.81|1958.37|1958.07|1959.24|1958.94|1957.71|1957.34|895
1649671800000|2022-04-11 10:10:00|1958.4|1958.1|1957.67|1957.37|1959.26|1958.93|1957.56|1957.16|820
1649672100000|2022-04-11 10:15:00|1957.64|1957.34|1958.25|1957.75|1958.61|1958.27|1957.01|1956.65|991
1649672400000|2022-04-11 10:20:00|1958.26|1957.76|1957.33|1956.83|1958.68|1958.24|1956.73|1956.36|921
1649672700000|2022-04-11 10:25:00|1957.32|1956.82|1954.75|1954.25|1957.61|1957.2|1954.41|1954.11|1253
1649673000000|2022-04-11 10:30:00|1954.78|1954.28|1953.85|1953.35|1954.97|1954.5|1953.49|1953.19|826
1649673300000|2022-04-11 10:35:00|1953.86|1953.36|1954.17|1953.87|1955.1|1954.76|1953.3|1952.98|934
1649673600000|2022-04-11 10:40:00|1954.16|1953.86|1953.98|1953.48|1955.2|1954.77|1953.81|1953.41|700
1649673900000|2022-04-11 10:45:00|1954|1953.5|1953.92|1953.62|1954.46|1954.07|1953.18|1952.79|886
1649674200000|2022-04-11 10:50:00|1953.93|1953.63|1955.19|1954.89|1955.64|1955.23|1953.57|1953.27|834
1649674500000|2022-04-11 10:55:00|1955.2|1954.9|1956.71|1956.41|1957.01|1956.65|1954.88|1954.46|1074
1649674800000|2022-04-11 11:00:00|1956.7|1956.4|1956.16|1955.66|1957.21|1956.82|1955.95|1955.5|930
1649675100000|2022-04-11 11:05:00|1956.17|1955.67|1957.37|1956.87|1957.37|1956.98|1956.04|1955.65|731
1649675400000|2022-04-11 11:10:00|1957.42|1956.92|1956.68|1956.38|1957.49|1957.15|1956.35|1956.05|744
1649675700000|2022-04-11 11:15:00|1956.67|1956.37|1957.99|1957.69|1958.64|1958.28|1956.61|1956.23|1015
1649676000000|2022-04-11 11:20:00|1958.21|1957.91|1957.1|1956.8|1958.48|1958.06|1956.32|1955.94|1007
1649676300000|2022-04-11 11:25:00|1957.2|1956.7|1956.84|1956.54|1957.42|1957.09|1956.47|1956.08|764
1649676600000|2022-04-11 11:30:00|1956.85|1956.55|1959.34|1959.04|1959.72|1959.31|1956.85|1956.46|1112
1649676900000|2022-04-11 11:35:00|1959.31|1959.01|1959.17|1958.67|1959.91|1959.55|1958.83|1958.53|1020
1649677200000|2022-04-11 11:40:00|1959.08|1958.78|1959.03|1958.73|1960.14|1959.78|1958.08|1957.71|1045
1649677500000|2022-04-11 11:45:00|1959.05|1958.75|1960.05|1959.75|1960.79|1960.41|1958.73|1958.29|1053
1649677800000|2022-04-11 11:50:00|1960.06|1959.76|1959.82|1959.52|1960.15|1959.85|1959.25|1958.85|903
1649678100000|2022-04-11 11:55:00|1959.87|1959.57|1961.01|1960.51|1961.78|1961.43|1959.75|1959.38|1135
1649678400000|2022-04-11 12:00:00|1961|1960.5|1962|1961.5|1962.57|1962.18|1959.76|1959.33|1422
1649678700000|2022-04-11 12:05:00|1961.99|1961.49|1963.53|1963.23|1964.16|1963.86|1961.53|1961.18|1319
1649679000000|2022-04-11 12:10:00|1963.48|1963.18|1963.26|1962.96|1963.91|1963.53|1961.94|1961.48|1082
1649679300000|2022-04-11 12:15:00|1963.22|1962.92|1964.17|1963.67|1964.31|1964.01|1961.51|1961.21|1260
1649679600000|2022-04-11 12:20:00|1964.24|1963.74|1963.72|1963.22|1964.85|1964.44|1961.51|1961.21|1383
1649679900000|2022-04-11 12:25:00|1963.73|1963.23|1963.62|1963.32|1964.73|1964.26|1962.87|1962.47|1267
1649680200000|2022-04-11 12:30:00|1963.65|1963.35|1964.65|1964.35|1966.43|1966.05|1963.03|1962.65|1251
1649680500000|2022-04-11 12:35:00|1964.69|1964.39|1969.44|1968.94|1970|1969.7|1964.68|1964.36|1455
1649680800000|2022-04-11 12:40:00|1969.5|1969|1965.86|1965.56|1969.73|1969.23|1964.79|1964.46|1474
1649681100000|2022-04-11 12:45:00|1965.85|1965.55|1964.93|1964.63|1967.32|1967.02|1964.93|1964.63|1384
1649681400000|2022-04-11 12:50:00|1964.81|1964.51|1966.02|1965.52|1967.36|1966.96|1963.96|1963.66|1239
1649681700000|2022-04-11 12:55:00|1966.03|1965.53|1963.69|1963.19|1966.04|1965.54|1963.28|1962.98|1070
1649682000000|2022-04-11 13:00:00|1963.59|1963.29|1962.96|1962.66|1964.39|1963.93|1961.96|1961.59|1551
1649682300000|2022-04-11 13:05:00|1962.95|1962.65|1961.82|1961.32|1964.06|1963.67|1961.57|1961.17|1121
1649682600000|2022-04-11 13:10:00|1961.86|1961.36|1963.3|1962.8|1963.31|1962.81|1959.95|1959.64|1415
1649682900000|2022-04-11 13:15:00|1963.32|1962.82|1961.33|1960.83|1963.87|1963.46|1960.98|1960.65|1118
1649683200000|2022-04-11 13:20:00|1961.34|1960.84|1963.72|1963.42|1964.15|1963.65|1961.29|1960.79|1109
1649683500000|2022-04-11 13:25:00|1963.69|1963.39|1963.31|1963.01|1964.42|1963.97|1962.69|1962.39|1174
1649683800000|2022-04-11 13:30:00|1963.29|1962.99|1963.44|1963.14|1964.29|1963.93|1960.78|1960.37|1536
1649684100000|2022-04-11 13:35:00|1963.42|1963.12|1964.03|1963.53|1965.22|1964.92|1959.43|1959.04|1697
1649684400000|2022-04-11 13:40:00|1964.04|1963.54|1963|1962.7|1964.04|1963.62|1962.22|1961.72|1295
1649684700000|2022-04-11 13:45:00|1963.08|1962.78|1955.98|1955.48|1963.29|1962.99|1955.18|1954.88|1641
1649685000000|2022-04-11 13:50:00|1956.1|1955.6|1952.69|1952.39|1956.93|1956.43|1951.91|1951.58|1876
1649685300000|2022-04-11 13:55:00|1952.65|1952.35|1951.59|1951.29|1953.99|1953.49|1949.34|1948.84|1891
1649685600000|2022-04-11 14:00:00|1951.68|1951.38|1952.97|1952.67|1953.27|1952.95|1950.34|1949.94|1557
1649685900000|2022-04-11 14:05:00|1952.98|1952.68|1950.43|1950.13|1953.43|1953.05|1948.87|1948.38|1475
1649686200000|2022-04-11 14:10:00|1950.3|1950|1948.39|1947.89|1950.3|1950|1947.55|1947.25|1624
1649686500000|2022-04-11 14:15:00|1948.4|1947.9|1949.71|1949.21|1949.84|1949.47|1945.99|1945.54|1693
1649686800000|2022-04-11 14:20:00|1949.75|1949.25|1950.22|1949.72|1950.41|1950.01|1947.29|1946.79|1470
1649687100000|2022-04-11 14:25:00|1950.23|1949.73|1949.5|1949|1950.23|1949.82|1949.01|1948.54|1269
1649687400000|2022-04-11 14:30:00|1949.54|1949.04|1948.27|1947.97|1949.84|1949.34|1947.8|1947.43|1402
1649687700000|2022-04-11 14:35:00|1948.21|1947.91|1948.87|1948.37|1949.5|1949.19|1947.77|1947.39|1269
1649688000000|2022-04-11 14:40:00|1948.92|1948.42|1949.17|1948.67|1949.82|1949.4|1947.85|1947.52|1227
1649688300000|2022-04-11 14:45:00|1949.18|1948.68|1950.42|1950.12|1950.63|1950.23|1948.01|1947.57|1304
1649688600000|2022-04-11 14:50:00|1950.54|1950.04|1950.62|1950.32|1950.94|1950.61|1949.23|1948.73|1232
1649688900000|2022-04-11 14:55:00|1950.65|1950.35|1951.7|1951.4|1951.86|1951.52|1949.99|1949.59|1115
1649689200000|2022-04-11 15:00:00|1951.74|1951.44|1952.69|1952.39|1952.96|1952.59|1951.3|1950.96|1194
1649689500000|2022-04-11 15:05:00|1952.71|1952.41|1953.5|1953.2|1953.77|1953.37|1952.18|1951.74|954
1649689800000|2022-04-11 15:10:00|1953.47|1953.17|1952.51|1952.21|1953.95|1953.65|1952.25|1951.88|849
1649690100000|2022-04-11 15:15:00|1952.52|1952.22|1952.58|1952.28|1952.69|1952.3|1951.05|1950.69|920
1649690400000|2022-04-11 15:20:00|1952.52|1952.22|1953.71|1953.21|1953.89|1953.53|1952.03|1951.61|911
1649690700000|2022-04-11 15:25:00|1953.66|1953.36|1953.78|1953.48|1954.04|1953.68|1953.1|1952.76|745
1649691000000|2022-04-11 15:30:00|1953.77|1953.47|1952.81|1952.51|1953.77|1953.47|1952.27|1951.92|741
1649691300000|2022-04-11 15:35:00|1952.9|1952.6|1952.24|1951.94|1953.31|1952.9|1951.82|1951.42|756
1649691600000|2022-04-11 15:40:00|1952.29|1951.99|1954.19|1953.89|1954.79|1954.43|1952.29|1951.99|727
1649691900000|2022-04-11 15:45:00|1954.2|1953.9|1954.25|1953.75|1954.55|1954.25|1952.94|1952.54|747
1649692200000|2022-04-11 15:50:00|1954.18|1953.68|1953.38|1953.08|1954.18|1953.8|1952.54|1952.24|738
1649692500000|2022-04-11 15:55:00|1953.37|1953.07|1951.6|1951.3|1953.74|1953.38|1951.56|1951.26|654
1649692800000|2022-04-11 16:00:00|1951.58|1951.28|1950.66|1950.36|1951.85|1951.46|1950.51|1950.1|818
1649693100000|2022-04-11 16:05:00|1950.76|1950.26|1950.79|1950.49|1950.79|1950.49|1949.89|1949.58|600
1649693400000|2022-04-11 16:10:00|1950.85|1950.35|1950.59|1950.09|1950.85|1950.54|1949.53|1949.1|642
1649693700000|2022-04-11 16:15:00|1950.48|1950.18|1948.65|1948.35|1950.52|1950.22|1948.51|1948.17|817
1649694000000|2022-04-11 16:20:00|1948.64|1948.34|1948.37|1948.07|1949.19|1948.79|1947.4|1947.1|883
1649694300000|2022-04-11 16:25:00|1948.32|1948.02|1947.7|1947.2|1948.74|1948.36|1947.43|1947.02|803
1649694600000|2022-04-11 16:30:00|1947.78|1947.4|1948.15|1947.65|1948.38|1948.08|1946.95|1946.6|752
1649694900000|2022-04-11 16:35:00|1948.11|1947.61|1948.77|1948.27|1948.99|1948.58|1947.96|1947.57|714
1649695200000|2022-04-11 16:40:00|1948.68|1948.38|1947.8|1947.3|1948.81|1948.4|1946.98|1946.58|666
1649695500000|2022-04-11 16:45:00|1947.78|1947.28|1947.46|1946.96|1947.8|1947.33|1946.94|1946.55|658
1649695800000|2022-04-11 16:50:00|1947.45|1946.95|1943.13|1942.83|1947.45|1947.06|1942.23|1941.93|1189
1649696100000|2022-04-11 16:55:00|1942.98|1942.68|1941.74|1941.24|1943.94|1943.55|1941.02|1940.62|1365
1649696400000|2022-04-11 17:00:00|1941.76|1941.26|1943.33|1943.03|1944.24|1943.94|1941|1940.7|1109
1649696700000|2022-04-11 17:05:00|1943.35|1943.05|1943.52|1943.02|1944.21|1943.85|1942.57|1942.18|812
1649697000000|2022-04-11 17:10:00|1943.53|1943.03|1943.05|1942.75|1944.34|1943.98|1942.52|1942.14|821
1649697300000|2022-04-11 17:15:00|1942.94|1942.64|1943.79|1943.49|1944.36|1943.97|1942.38|1941.98|777
1649697600000|2022-04-11 17:20:00|1943.8|1943.5|1943.95|1943.45|1944.22|1943.83|1943.33|1942.95|634
1649697900000|2022-04-11 17:25:00|1943.96|1943.46|1945.64|1945.14|1945.64|1945.32|1943.53|1943.2|921
1649698200000|2022-04-11 17:30:00|1945.41|1945.11|1944.86|1944.56|1945.5|1945.15|1943.96|1943.58|793
1649698500000|2022-04-11 17:35:00|1944.92|1944.62|1945.59|1945.29|1946.06|1945.68|1944.56|1944.2|649
1649698800000|2022-04-11 17:40:00|1945.6|1945.3|1946.21|1945.91|1946.45|1946.07|1945.04|1944.74|786
1649699100000|2022-04-11 17:45:00|1946.17|1945.87|1946.95|1946.65|1947.52|1947.16|1946.06|1945.69|651
1649699400000|2022-04-11 17:50:00|1946.96|1946.66|1947.67|1947.17|1947.67|1947.21|1946.11|1945.71|751
1649699700000|2022-04-11 17:55:00|1947.66|1947.16|1947.23|1946.93|1947.66|1947.18|1947|1946.64|570
1649700000000|2022-04-11 18:00:00|1947.28|1946.98|1947.59|1947.09|1947.9|1947.47|1947.01|1946.65|529
1649700300000|2022-04-11 18:05:00|1947.61|1947.11|1947.82|1947.52|1947.94|1947.52|1946.91|1946.54|542
1649700600000|2022-04-11 18:10:00|1947.81|1947.51|1948.43|1947.93|1948.68|1948.23|1947.68|1947.33|558
1649700900000|2022-04-11 18:15:00|1948.42|1947.92|1948.93|1948.43|1949.12|1948.69|1947.98|1947.61|625
1649701200000|2022-04-11 18:20:00|1948.97|1948.47|1948.61|1948.11|1949.72|1949.3|1948.39|1948|634
1649701500000|2022-04-11 18:25:00|1948.6|1948.1|1948.55|1948.05|1949.12|1948.68|1948.27|1947.92|663
1649701800000|2022-04-11 18:30:00|1948.58|1948.08|1948.72|1948.22|1948.79|1948.39|1947.96|1947.55|539
1649702100000|2022-04-11 18:35:00|1948.68|1948.18|1949.33|1948.83|1949.42|1948.94|1948.58|1948.17|466
1649702400000|2022-04-11 18:40:00|1949.32|1948.82|1949.68|1949.18|1950.03|1949.55|1949.07|1948.66|500
1649702700000|2022-04-11 18:45:00|1949.67|1949.17|1950.22|1949.72|1950.37|1950|1949.43|1948.93|607
1649703000000|2022-04-11 18:50:00|1950.19|1949.69|1950.5|1950.2|1950.62|1950.29|1949.95|1949.49|681
1649703300000|2022-04-11 18:55:00|1950.46|1950.16|1950.04|1949.54|1950.63|1950.16|1949.51|1949.11|821
1649703600000|2022-04-11 19:00:00|1950.02|1949.52|1951.32|1951.02|1951.92|1951.47|1949.66|1949.16|719
1649703900000|2022-04-11 19:05:00|1951.33|1951.03|1951.66|1951.16|1952.01|1951.65|1951.32|1950.88|562
1649704200000|2022-04-11 19:10:00|1951.87|1951.57|1952.86|1952.36|1953.21|1952.84|1951.65|1951.25|712
1649704500000|2022-04-11 19:15:00|1952.87|1952.37|1952.07|1951.57|1953.1|1952.6|1952.05|1951.55|653
1649704800000|2022-04-11 19:20:00|1952.13|1951.63|1951.58|1951.08|1952.13|1951.63|1950.75|1950.33|608
1649705100000|2022-04-11 19:25:00|1951.57|1951.07|1952.33|1951.83|1952.47|1952.07|1951.14|1950.84|575
1649705400000|2022-04-11 19:30:00|1952.3|1951.8|1952.53|1952.23|1952.82|1952.38|1951.02|1950.52|658
1649705700000|2022-04-11 19:35:00|1952.22|1951.92|1953.1|1952.6|1953.18|1952.79|1952.06|1951.58|704
1649706000000|2022-04-11 19:40:00|1953.06|1952.56|1953.77|1953.27|1954.1|1953.65|1952.92|1952.42|819
1649706300000|2022-04-11 19:45:00|1953.76|1953.26|1952.67|1952.37|1954.69|1954.2|1952.41|1951.96|926
1649706600000|2022-04-11 19:50:00|1952.78|1952.28|1953.53|1953.03|1953.95|1953.45|1952.54|1952.15|894
1649706900000|2022-04-11 19:55:00|1953.37|1952.87|1954.09|1953.59|1954.96|1954.46|1953.29|1952.79|967
1649707200000|2022-04-11 20:00:00|1954.08|1953.58|1954.18|1953.68|1954.87|1954.43|1953.73|1953.37|732
1649707500000|2022-04-11 20:05:00|1954.23|1953.73|1954.41|1953.91|1954.66|1954.16|1953.78|1953.28|423
1649707800000|2022-04-11 20:10:00|1954.43|1953.93|1954.68|1954.18|1954.7|1954.2|1954.29|1953.86|296
1649708100000|2022-04-11 20:15:00|1954.66|1954.16|1954.76|1954.26|1954.86|1954.42|1954.41|1953.95|345
1649708400000|2022-04-11 20:20:00|1954.71|1954.21|1954.64|1954.14|1954.77|1954.34|1953.71|1953.21|350
1649708700000|2022-04-11 20:25:00|1954.6|1954.1|1954.91|1954.41|1956.13|1955.73|1954.6|1954.1|571
1649709000000|2022-04-11 20:30:00|1954.89|1954.39|1954.16|1953.66|1955.01|1954.51|1953.76|1953.26|379
1649709300000|2022-04-11 20:35:00|1954.15|1953.65|1953.61|1953.31|1954.5|1954.03|1953.59|1953.15|327
1649709600000|2022-04-11 20:40:00|1953.62|1953.32|1953.35|1952.85|1954.24|1953.74|1953.31|1952.82|342
1649709900000|2022-04-11 20:45:00|1953.41|1952.91|1954.69|1954.19|1955.23|1954.73|1953.3|1952.8|365
1649710200000|2022-04-11 20:50:00|1954.71|1954.21|1955.22|1954.72|1955.22|1954.72|1953.97|1953.47|285
1649710500000|2022-04-11 20:55:00|1955.23|1954.73|1953.93|1953.43|1955.63|1955.13|1953.12|1951.66|316
1649714400000|2022-04-11 22:00:00|1953.33|1952.83|1952.78|1952.28|1955.21|1954.71|1952.5|1952|341
1649714700000|2022-04-11 22:05:00|1952.77|1952.27|1952.67|1952.17|1953.1|1952.6|1952.24|1951.74|257
1649715000000|2022-04-11 22:10:00|1952.55|1952.05|1952.55|1952.05|1953.28|1952.78|1952.36|1951.86|223
1649715300000|2022-04-11 22:15:00|1952.56|1952.06|1952.58|1952.08|1952.64|1952.14|1952.29|1951.79|253
1649715600000|2022-04-11 22:20:00|1952.59|1952.09|1952.54|1952.04|1952.71|1952.21|1952.17|1951.67|227
1649715900000|2022-04-11 22:25:00|1952.55|1952.05|1952.88|1952.38|1952.93|1952.43|1952.44|1951.94|179
1649716200000|2022-04-11 22:30:00|1952.82|1952.32|1953.22|1952.72|1953.26|1952.76|1952.45|1951.95|236
1649716500000|2022-04-11 22:35:00|1953.26|1952.76|1952.89|1952.39|1953.31|1952.81|1952.86|1952.36|207
1649716800000|2022-04-11 22:40:00|1952.9|1952.4|1952.75|1952.25|1952.98|1952.48|1952.55|1952.05|261
1649717100000|2022-04-11 22:45:00|1952.74|1952.24|1952.46|1951.96|1952.77|1952.27|1952.04|1951.54|331
1649717400000|2022-04-11 22:50:00|1952.45|1951.95|1952.29|1951.79|1952.64|1952.14|1952.27|1951.77|258
1649717700000|2022-04-11 22:55:00|1952.2|1951.7|1952.26|1951.76|1952.41|1951.91|1951.85|1951.36|295
1649718000000|2022-04-11 23:00:00|1952.25|1951.75|1952.47|1951.97|1952.8|1952.41|1952.25|1951.75|267
1649718300000|2022-04-11 23:05:00|1952.48|1951.98|1952.91|1952.41|1952.98|1952.48|1952.33|1951.83|204
1649718600000|2022-04-11 23:10:00|1952.92|1952.42|1952.71|1952.21|1952.93|1952.57|1952.38|1951.88|209
1649718900000|2022-04-11 23:15:00|1952.72|1952.22|1953.25|1952.75|1953.27|1952.77|1952.49|1952.01|228
1649719200000|2022-04-11 23:20:00|1953.26|1952.76|1952.62|1952.12|1953.29|1952.79|1952.23|1951.73|409
1649719500000|2022-04-11 23:25:00|1952.61|1952.11|1953.27|1952.77|1953.61|1953.11|1952.59|1952.09|255
1649719800000|2022-04-11 23:30:00|1953.31|1952.81|1954.08|1953.58|1954.09|1953.59|1953.15|1952.65|293
1649720100000|2022-04-11 23:35:00|1954.05|1953.55|1954.35|1953.85|1954.52|1954.02|1953.7|1953.32|279
1649720400000|2022-04-11 23:40:00|1954.36|1953.86|1952.79|1952.29|1954.57|1954.07|1952.73|1952.23|392
1649720700000|2022-04-11 23:45:00|1952.8|1952.3|1952.98|1952.48|1953.41|1952.91|1952.77|1952.27|375
1649721000000|2022-04-11 23:50:00|1952.97|1952.47|1953.1|1952.6|1953.23|1952.73|1952.85|1952.35|252
1649721300000|2022-04-11 23:55:00|1953.08|1952.58|1953.12|1952.62|1953.53|1953.03|1952.58|1952.25|289
1649721600000|2022-04-12 00:00:00|1953.13|1952.63|1952.75|1952.25|1953.21|1952.72|1952.06|1951.56|568
1649721900000|2022-04-12 00:05:00|1952.79|1952.29|1952.97|1952.47|1953.23|1952.73|1952.24|1951.74|599
1649722200000|2022-04-12 00:10:00|1952.98|1952.48|1953.67|1953.17|1954.28|1953.78|1952.95|1952.45|676
1649722500000|2022-04-12 00:15:00|1953.6|1953.1|1952.86|1952.36|1954.09|1953.59|1952.84|1952.34|647
1649722800000|2022-04-12 00:20:00|1952.85|1952.35|1951.87|1951.37|1952.98|1952.48|1951.82|1951.32|773
1649723100000|2022-04-12 00:25:00|1951.88|1951.38|1952|1951.5|1952.49|1952.04|1951.85|1951.38|763
1649723400000|2022-04-12 00:30:00|1952.05|1951.55|1951.26|1950.76|1952.11|1951.61|1951.01|1950.51|727
1649723700000|2022-04-12 00:35:00|1951.25|1950.75|1951.45|1950.95|1951.54|1951.12|1950.76|1950.32|638
1649724000000|2022-04-12 00:40:00|1951.49|1950.99|1950.8|1950.3|1951.49|1950.99|1950.61|1950.11|481
1649724300000|2022-04-12 00:45:00|1950.82|1950.32|1950.74|1950.24|1951.11|1950.61|1950.31|1949.81|517
1649724600000|2022-04-12 00:50:00|1950.77|1950.27|1950.74|1950.24|1950.82|1950.32|1950.1|1949.6|561
1649724900000|2022-04-12 00:55:00|1950.88|1950.38|1952.72|1952.22|1952.92|1952.42|1950.84|1950.34|672
1649725200000|2022-04-12 01:00:00|1952.61|1952.11|1951.61|1951.11|1952.94|1952.44|1951.41|1950.91|1064
1649725500000|2022-04-12 01:05:00|1951.62|1951.12|1953.26|1952.76|1953.35|1952.89|1951.62|1951.12|905
1649725800000|2022-04-12 01:10:00|1953.27|1952.77|1951.1|1950.6|1953.32|1952.82|1950.98|1950.48|929
1649726100000|2022-04-12 01:15:00|1951.07|1950.57|1950.92|1950.42|1951.47|1950.97|1950.53|1950.03|757
1649726400000|2022-04-12 01:20:00|1950.91|1950.41|1951.47|1950.97|1951.71|1951.21|1950.74|1950.24|623
1649726700000|2022-04-12 01:25:00|1951.46|1950.96|1951.16|1950.66|1952.05|1951.55|1951|1950.5|544
1649727000000|2022-04-12 01:30:00|1951.15|1950.65|1951.98|1951.48|1952.08|1951.58|1951.04|1950.54|643
1649727300000|2022-04-12 01:35:00|1952.02|1951.52|1953.3|1952.8|1953.49|1952.99|1951.74|1951.24|732
1649727600000|2022-04-12 01:40:00|1953.32|1952.82|1954.38|1953.88|1954.41|1953.91|1952.62|1952.12|733
1649727900000|2022-04-12 01:45:00|1954.36|1953.86|1954.46|1953.96|1954.46|1953.96|1954.06|1953.56|532
1649728200000|2022-04-12 01:50:00|1954.45|1953.95|1955.08|1954.58|1955.11|1954.61|1954.35|1953.85|528
1649728500000|2022-04-12 01:55:00|1955.1|1954.6|1955.27|1954.97|1955.43|1955.03|1954.85|1954.42|500
1649728800000|2022-04-12 02:00:00|1955.24|1954.94|1956.25|1955.75|1956.64|1956.21|1955.2|1954.7|709
1649729100000|2022-04-12 02:05:00|1956.26|1955.76|1956.94|1956.44|1957.09|1956.59|1956.16|1955.66|520
1649729400000|2022-04-12 02:10:00|1956.6|1956.3|1956.67|1956.17|1957.65|1957.19|1956.27|1955.77|830
1649729700000|2022-04-12 02:15:00|1956.69|1956.19|1956.46|1955.96|1956.69|1956.19|1955.59|1955.09|611
1649730000000|2022-04-12 02:20:00|1956.48|1955.98|1955.75|1955.25|1956.55|1956.12|1955.7|1955.2|448
1649730300000|2022-04-12 02:25:00|1955.74|1955.24|1956.05|1955.55|1956.61|1956.11|1955.48|1954.98|726
1649730600000|2022-04-12 02:30:00|1955.99|1955.49|1956.94|1956.44|1957.12|1956.71|1955.99|1955.49|727
1649730900000|2022-04-12 02:35:00|1956.91|1956.41|1956.83|1956.33|1957.49|1956.99|1956.46|1955.96|602
1649731200000|2022-04-12 02:40:00|1956.81|1956.31|1957.7|1957.2|1957.73|1957.23|1956.51|1956.01|476
1649731500000|2022-04-12 02:45:00|1957.59|1957.09|1956.87|1956.37|1958.18|1957.68|1956.47|1956.05|633
1649731800000|2022-04-12 02:50:00|1956.84|1956.34|1956.86|1956.36|1957.33|1956.83|1956.41|1956|547
1649732100000|2022-04-12 02:55:00|1956.84|1956.34|1957.02|1956.52|1957.26|1956.83|1956.61|1956.17|540
1649732400000|2022-04-12 03:00:00|1957.06|1956.56|1956.6|1956.1|1957.32|1956.82|1956.38|1956.03|517
1649732700000|2022-04-12 03:05:00|1956.61|1956.11|1956.84|1956.34|1956.99|1956.49|1956.34|1955.84|446
1649733000000|2022-04-12 03:10:00|1956.85|1956.35|1956.96|1956.46|1957.14|1956.64|1956.28|1955.86|491
1649733300000|2022-04-12 03:15:00|1956.95|1956.45|1956.51|1956.01|1957.23|1956.73|1956.3|1955.8|511
1649733600000|2022-04-12 03:20:00|1956.52|1956.02|1957.22|1956.72|1957.26|1956.76|1956.3|1955.8|431
1649733900000|2022-04-12 03:25:00|1957.23|1956.73|1957.78|1957.28|1957.87|1957.37|1956.95|1956.45|644
1649734200000|2022-04-12 03:30:00|1957.76|1957.26|1958.54|1958.04|1958.58|1958.08|1957.68|1957.18|591
1649734500000|2022-04-12 03:35:00|1958.57|1958.07|1958.76|1958.26|1958.86|1958.36|1958.27|1957.8|578
1649734800000|2022-04-12 03:40:00|1958.77|1958.27|1959.25|1958.75|1959.47|1958.97|1958.43|1957.93|708
1649735100000|2022-04-12 03:45:00|1959.24|1958.74|1959.18|1958.68|1959.32|1958.9|1958.7|1958.2|405
1649735400000|2022-04-12 03:50:00|1959.2|1958.7|1959.14|1958.64|1959.27|1958.8|1958.73|1958.27|347
1649735700000|2022-04-12 03:55:00|1959.15|1958.65|1959.39|1958.89|1959.46|1958.96|1959.08|1958.58|372
1649736000000|2022-04-12 04:00:00|1959.38|1958.88|1958.89|1958.39|1960.34|1959.9|1958.84|1958.34|668
1649736300000|2022-04-12 04:05:00|1958.91|1958.41|1959.5|1959|1959.66|1959.17|1958.86|1958.36|519
1649736600000|2022-04-12 04:10:00|1959.51|1959.01|1959.9|1959.4|1959.93|1959.43|1959.43|1958.93|267
1649736900000|2022-04-12 04:15:00|1959.88|1959.38|1959.64|1959.14|1960.02|1959.56|1959.19|1958.71|312
1649737200000|2022-04-12 04:20:00|1959.65|1959.15|1959.81|1959.31|1959.82|1959.32|1958.94|1958.52|331
1649737500000|2022-04-12 04:25:00|1959.82|1959.32|1960.49|1959.99|1960.55|1960.08|1959.8|1959.3|503
1649737800000|2022-04-12 04:30:00|1960.5|1960|1959.97|1959.47|1960.72|1960.42|1959.81|1959.31|455
1649738100000|2022-04-12 04:35:00|1959.99|1959.49|1959.79|1959.29|1960.18|1959.68|1959.72|1959.22|373
1649738400000|2022-04-12 04:40:00|1959.77|1959.27|1959.23|1958.73|1959.82|1959.32|1959.06|1958.56|358
1649738700000|2022-04-12 04:45:00|1959.24|1958.74|1958.84|1958.34|1959.54|1959.04|1958.73|1958.23|527
1649739000000|2022-04-12 04:50:00|1958.85|1958.35|1958.48|1957.98|1959.03|1958.53|1958.21|1957.71|515
1649739300000|2022-04-12 04:55:00|1958.47|1957.97|1958.23|1957.73|1958.62|1958.12|1958.19|1957.69|435
1649739600000|2022-04-12 05:00:00|1958.25|1957.75|1957.64|1957.14|1958.43|1957.95|1957.54|1957.04|592
1649739900000|2022-04-12 05:05:00|1957.66|1957.16|1957.69|1957.19|1958.34|1957.84|1957.59|1957.11|416
1649740200000|2022-04-12 05:10:00|1957.68|1957.18|1958.37|1957.87|1958.54|1958.05|1957.42|1956.93|456
1649740500000|2022-04-12 05:15:00|1958.36|1957.86|1959.33|1958.83|1959.34|1958.84|1958.36|1957.86|642
1649740800000|2022-04-12 05:20:00|1959.35|1958.85|1960.01|1959.51|1960.09|1959.59|1959.13|1958.65|620
1649741100000|2022-04-12 05:25:00|1960.02|1959.52|1959.14|1958.64|1960.21|1959.8|1958.98|1958.56|506
1649741400000|2022-04-12 05:30:00|1959.15|1958.65|1960.21|1959.71|1960.31|1959.91|1959.15|1958.65|754
1649741700000|2022-04-12 05:35:00|1960.24|1959.74|1959.3|1958.8|1960.26|1959.76|1959.08|1958.64|676
1649742000000|2022-04-12 05:40:00|1959.31|1958.81|1958.58|1958.08|1959.5|1959|1958.31|1957.81|691
1649742300000|2022-04-12 05:45:00|1958.59|1958.09|1957.48|1956.98|1958.76|1958.26|1956.95|1956.45|735
1649742600000|2022-04-12 05:50:00|1957.49|1956.99|1956.81|1956.31|1957.51|1957.04|1956.59|1956.11|656
1649742900000|2022-04-12 05:55:00|1956.8|1956.3|1956.82|1956.32|1956.98|1956.48|1955.97|1955.47|736
1649743200000|2022-04-12 06:00:00|1956.81|1956.31|1957.53|1957.03|1957.58|1957.08|1956.54|1956.15|872
1649743500000|2022-04-12 06:05:00|1957.48|1957.18|1957.94|1957.44|1958.24|1957.74|1957.26|1956.76|590
1649743800000|2022-04-12 06:10:00|1957.88|1957.38|1956.94|1956.44|1958.14|1957.64|1956.22|1955.72|787
1649744100000|2022-04-12 06:15:00|1956.97|1956.47|1957.76|1957.26|1958.1|1957.72|1956.48|1956.18|690
1649744400000|2022-04-12 06:20:00|1957.74|1957.24|1956.95|1956.45|1957.82|1957.37|1956.55|1956.13|760
1649744700000|2022-04-12 06:25:00|1957|1956.5|1957.49|1956.99|1957.88|1957.45|1956.5|1956.08|829
1649745000000|2022-04-12 06:30:00|1957.56|1957.06|1957.66|1957.16|1958.23|1957.84|1956.9|1956.5|632
1649745300000|2022-04-12 06:35:00|1957.62|1957.12|1957.65|1957.15|1958.17|1957.71|1957.48|1957|644
1649745600000|2022-04-12 06:40:00|1957.64|1957.14|1958.68|1958.38|1958.92|1958.52|1957.45|1957.04|564
1649745900000|2022-04-12 06:45:00|1958.71|1958.41|1958.68|1958.18|1959.12|1958.63|1958.26|1957.85|832
1649746200000|2022-04-12 06:50:00|1958.67|1958.17|1958.95|1958.45|1959.17|1958.75|1957.8|1957.43|737
1649746500000|2022-04-12 06:55:00|1958.97|1958.47|1958.74|1958.24|1958.97|1958.47|1957.97|1957.56|838
1649746800000|2022-04-12 07:00:00|1958.73|1958.23|1959.1|1958.6|1959.89|1959.51|1957.99|1957.65|913
1649747100000|2022-04-12 07:05:00|1958.99|1958.69|1956.6|1956.1|1959.53|1959.13|1955.46|1955.11|1099
1649747400000|2022-04-12 07:10:00|1956.59|1956.09|1957.18|1956.68|1957.64|1957.14|1955.6|1955.25|974
1649747700000|2022-04-12 07:15:00|1957.2|1956.7|1957.26|1956.76|1957.81|1957.47|1956.93|1956.56|862
1649748000000|2022-04-12 07:20:00|1957.25|1956.75|1957.48|1957.18|1958.27|1957.97|1957.08|1956.64|1029
1649748300000|2022-04-12 07:25:00|1957.3|1957|1956.36|1955.86|1957.61|1957.22|1955|1954.7|964
1649748600000|2022-04-12 07:30:00|1956.34|1955.84|1956.42|1955.92|1957.21|1956.72|1954.91|1954.56|1135
1649748900000|2022-04-12 07:35:00|1956.41|1955.91|1956.11|1955.61|1956.9|1956.5|1955.61|1955.24|752
1649749200000|2022-04-12 07:40:00|1956|1955.7|1954.68|1954.38|1956.17|1955.83|1954.66|1954.28|767
1649749500000|2022-04-12 07:45:00|1954.69|1954.39|1954.53|1954.03|1954.9|1954.49|1953.75|1953.26|972
1649749800000|2022-04-12 07:50:00|1954.48|1953.98|1954.43|1953.93|1955.5|1955|1954|1953.7|951
1649750100000|2022-04-12 07:55:00|1954.41|1953.91|1953.59|1953.09|1954.64|1954.14|1953.03|1952.67|1070
1649750400000|2022-04-12 08:00:00|1953.6|1953.1|1954.71|1954.21|1954.72|1954.25|1953.44|1952.94|1040
1649750700000|2022-04-12 08:05:00|1954.73|1954.23|1954.55|1954.05|1955.43|1955.04|1954.14|1953.78|921
1649751000000|2022-04-12 08:10:00|1954.56|1954.06|1953.22|1952.72|1954.95|1954.57|1953.11|1952.72|812
1649751300000|2022-04-12 08:15:00|1953.21|1952.71|1952.76|1952.26|1953.47|1953.12|1952.36|1952.01|928
1649751600000|2022-04-12 08:20:00|1952.78|1952.28|1951.93|1951.43|1953.4|1953.01|1951.7|1951.24|987
1649751900000|2022-04-12 08:25:00|1951.92|1951.42|1954.32|1953.82|1954.5|1954.1|1951.81|1951.41|1029
1649752200000|2022-04-12 08:30:00|1954.31|1954.01|1954.42|1953.92|1955.09|1954.65|1953.94|1953.6|962
1649752500000|2022-04-12 08:35:00|1954.41|1953.91|1953.27|1952.97|1954.61|1954.25|1953.27|1952.97|995
1649752800000|2022-04-12 08:40:00|1953.28|1952.98|1953.08|1952.58|1954.28|1953.78|1952.76|1952.26|996
1649753100000|2022-04-12 08:45:00|1953.07|1952.57|1952.29|1951.99|1953.19|1952.85|1951.77|1951.39|1013
1649753400000|2022-04-12 08:50:00|1952.33|1952.03|1952.51|1952.21|1952.57|1952.22|1951.5|1951|839
1649753700000|2022-04-12 08:55:00|1952.43|1952.13|1951.92|1951.42|1952.7|1952.2|1951.2|1950.71|765
1649754000000|2022-04-12 09:00:00|1951.89|1951.39|1950.66|1950.36|1951.95|1951.55|1950.48|1950.06|888
1649754300000|2022-04-12 09:05:00|1950.65|1950.35|1950.84|1950.34|1951.08|1950.74|1950.29|1949.92|775
1649754600000|2022-04-12 09:10:00|1950.86|1950.36|1952.25|1951.75|1952.55|1952.07|1950.78|1950.34|806
1649754900000|2022-04-12 09:15:00|1952.31|1951.81|1950.61|1950.31|1952.35|1952.02|1950.53|1950.21|823
1649755200000|2022-04-12 09:20:00|1950.58|1950.28|1950.7|1950.4|1951.11|1950.73|1949.86|1949.56|747
1649755500000|2022-04-12 09:25:00|1950.69|1950.39|1952.1|1951.6|1952.56|1952.06|1950.69|1950.29|854
1649755800000|2022-04-12 09:30:00|1952.01|1951.71|1952.27|1951.97|1952.48|1952.13|1951.4|1951.02|876
1649756100000|2022-04-12 09:35:00|1952.29|1951.99|1952.52|1952.22|1952.75|1952.37|1952.13|1951.74|660
1649756400000|2022-04-12 09:40:00|1952.55|1952.25|1952.78|1952.48|1953.1|1952.76|1952.33|1951.95|610
1649756700000|2022-04-12 09:45:00|1952.8|1952.5|1952.39|1952.09|1953.08|1952.7|1952.34|1951.95|649
1649757000000|2022-04-12 09:50:00|1952.47|1951.97|1952.42|1952.12|1952.71|1952.31|1951.72|1951.3|682
1649757300000|2022-04-12 09:55:00|1952.44|1952.14|1953.54|1953.04|1954.26|1953.76|1952.36|1951.97|810
1649757600000|2022-04-12 10:00:00|1953.48|1953.18|1954.96|1954.66|1955.11|1954.7|1953.45|1953.05|800
1649757900000|2022-04-12 10:05:00|1954.91|1954.61|1955.54|1955.24|1956.02|1955.66|1954.87|1954.48|695
1649758200000|2022-04-12 10:10:00|1955.56|1955.26|1955.36|1954.86|1955.9|1955.57|1955.08|1954.76|670
1649758500000|2022-04-12 10:15:00|1955.37|1954.87|1955.68|1955.38|1955.88|1955.5|1955.26|1954.85|490
1649758800000|2022-04-12 10:20:00|1955.69|1955.39|1956.04|1955.74|1956.37|1956.01|1955.55|1955.2|653
1649759100000|2022-04-12 10:25:00|1956.06|1955.76|1956.64|1956.14|1956.75|1956.45|1955.67|1955.33|698
1649759400000|2022-04-12 10:30:00|1956.63|1956.13|1956.61|1956.31|1957.71|1957.35|1956.26|1955.89|813
1649759700000|2022-04-12 10:35:00|1956.62|1956.32|1956.13|1955.83|1957.34|1957.01|1956.12|1955.73|836
1649760000000|2022-04-12 10:40:00|1956.12|1955.82|1956.45|1955.95|1956.84|1956.51|1956.04|1955.64|641
1649760300000|2022-04-12 10:45:00|1956.35|1956.05|1956.86|1956.36|1957.12|1956.73|1956.35|1956.04|527
1649760600000|2022-04-12 10:50:00|1956.76|1956.46|1955.88|1955.38|1957.13|1956.75|1955.77|1955.38|545
1649760900000|2022-04-12 10:55:00|1955.87|1955.37|1955.41|1955.11|1956.22|1955.82|1955.24|1954.84|644
1649761200000|2022-04-12 11:00:00|1955.51|1955.21|1955.5|1955|1956.58|1956.16|1955.29|1954.85|715
1649761500000|2022-04-12 11:05:00|1955.51|1955.01|1955.86|1955.56|1956.15|1955.74|1955.31|1954.81|626
1649761800000|2022-04-12 11:10:00|1955.96|1955.46|1956.63|1956.33|1956.92|1956.54|1955.48|1955.09|684
1649762100000|2022-04-12 11:15:00|1956.65|1956.35|1956.99|1956.69|1957.18|1956.78|1956.26|1955.91|627
1649762400000|2022-04-12 11:20:00|1957.09|1956.59|1955.58|1955.28|1957.58|1957.23|1955.28|1954.86|762
1649762700000|2022-04-12 11:25:00|1955.59|1955.29|1955.27|1954.77|1956.12|1955.82|1953.81|1953.34|1136
1649763000000|2022-04-12 11:30:00|1955.24|1954.74|1955.67|1955.37|1956.2|1955.8|1955.09|1954.7|820
1649763300000|2022-04-12 11:35:00|1955.66|1955.36|1954.48|1953.98|1956.42|1956.04|1954.21|1953.8|915
1649763600000|2022-04-12 11:40:00|1954.49|1953.99|1953.19|1952.69|1954.49|1954.04|1952.62|1952.22|982
1649763900000|2022-04-12 11:45:00|1953.24|1952.74|1955.91|1955.61|1956.31|1955.92|1952.75|1952.35|885
1649764200000|2022-04-12 11:50:00|1955.69|1955.39|1956.65|1956.15|1956.69|1956.28|1955.31|1954.91|773
1649764500000|2022-04-12 11:55:00|1956.66|1956.16|1956.98|1956.48|1957.1|1956.75|1955.97|1955.5|771
1649764800000|2022-04-12 12:00:00|1956.99|1956.49|1957.46|1956.96|1958.1|1957.77|1956.24|1955.84|953
1649765100000|2022-04-12 12:05:00|1957.52|1957.02|1958.69|1958.39|1958.9|1958.6|1957.27|1956.84|800
1649765400000|2022-04-12 12:10:00|1958.7|1958.4|1959.72|1959.22|1961.18|1960.88|1958.63|1958.23|1204
1649765700000|2022-04-12 12:15:00|1959.73|1959.23|1959.96|1959.66|1960.06|1959.7|1959.16|1958.82|895
1649766000000|2022-04-12 12:20:00|1960.35|1960.05|1958.5|1958|1961.28|1960.91|1958.28|1957.85|1221
1649766300000|2022-04-12 12:25:00|1958.43|1958.13|1955.93|1955.43|1958.58|1958.23|1955.58|1955.08|1081
1649766600000|2022-04-12 12:30:00|1955.88|1955.38|1965.88|1965.38|1968.59|1968.09|1955.86|1955.36|2106
1649766900000|2022-04-12 12:35:00|1965.94|1965.44|1961.98|1961.48|1965.96|1965.52|1961.38|1960.98|1889
1649767200000|2022-04-12 12:40:00|1961.99|1961.49|1965.57|1965.27|1966.24|1965.91|1961.61|1961.31|1775
1649767500000|2022-04-12 12:45:00|1965.56|1965.26|1968.04|1967.54|1969.34|1969.04|1965.19|1964.87|1886
1649767800000|2022-04-12 12:50:00|1968.03|1967.53|1971.4|1971.1|1972.06|1971.56|1967.18|1966.88|1826
1649768100000|2022-04-12 12:55:00|1971.42|1970.92|1970.74|1970.24|1972.41|1971.91|1968.37|1967.87|1893
1649768400000|2022-04-12 13:00:00|1970.69|1970.19|1972.96|1972.46|1973.01|1972.63|1970.62|1970.12|1815
1649768700000|2022-04-12 13:05:00|1972.94|1972.44|1972.05|1971.75|1973.33|1972.95|1971.51|1971.01|1736
1649769000000|2022-04-12 13:10:00|1972.15|1971.65|1969.98|1969.48|1973.24|1972.88|1969.23|1968.73|1641
1649769300000|2022-04-12 13:15:00|1970.01|1969.51|1969.47|1969.17|1970.13|1969.72|1968.15|1967.65|1578
1649769600000|2022-04-12 13:20:00|1969.46|1969.16|1972.04|1971.74|1972.93|1972.46|1968.66|1968.16|1509
1649769900000|2022-04-12 13:25:00|1972.03|1971.73|1972.35|1972.05|1972.99|1972.59|1971.36|1970.89|1304
1649770200000|2022-04-12 13:30:00|1972.28|1971.98|1968.48|1968.18|1972.86|1972.56|1967.7|1967.34|1709
1649770500000|2022-04-12 13:35:00|1968.44|1968.14|1967.1|1966.8|1970.05|1969.63|1965.79|1965.44|1781
1649770800000|2022-04-12 13:40:00|1967.11|1966.81|1967.45|1967.15|1968.35|1967.91|1965.78|1965.48|1509
1649771100000|2022-04-12 13:45:00|1967.46|1967.16|1964.58|1964.28|1967.72|1967.39|1963.81|1963.51|1456
1649771400000|2022-04-12 13:50:00|1964.5|1964.2|1963.91|1963.61|1965.99|1965.62|1963.57|1963.27|1396
1649771700000|2022-04-12 13:55:00|1963.92|1963.62|1961.62|1961.32|1964.61|1964.22|1960.74|1960.44|1426
1649772000000|2022-04-12 14:00:00|1961.63|1961.33|1962.86|1962.56|1963.69|1963.32|1961|1960.62|1666
1649772300000|2022-04-12 14:05:00|1962.88|1962.58|1962.97|1962.67|1964.44|1963.94|1962.45|1962.06|1494
1649772600000|2022-04-12 14:10:00|1963.06|1962.76|1963.53|1963.23|1964.18|1963.83|1961.1|1960.79|1562
1649772900000|2022-04-12 14:15:00|1963.54|1963.24|1967.47|1967.17|1967.57|1967.27|1963.03|1962.53|1439
1649773200000|2022-04-12 14:20:00|1967.51|1967.21|1968.16|1967.86|1969.52|1969.16|1966.58|1966.23|1375
1649773500000|2022-04-12 14:25:00|1968.18|1967.88|1967.15|1966.85|1968.29|1967.89|1965.64|1965.27|1279
1649773800000|2022-04-12 14:30:00|1967.14|1966.84|1968.62|1968.32|1969.53|1969.14|1967.14|1966.84|1206
1649774100000|2022-04-12 14:35:00|1968.6|1968.3|1971|1970.5|1971.1|1970.76|1968.49|1968.04|1477
1649774400000|2022-04-12 14:40:00|1971.01|1970.51|1971.04|1970.54|1972.31|1971.92|1969.26|1968.95|1352
1649774700000|2022-04-12 14:45:00|1971|1970.5|1973.82|1973.52|1974.26|1973.9|1970.83|1970.33|1449
1649775000000|2022-04-12 14:50:00|1973.86|1973.56|1978.54|1978.24|1978.84|1978.54|1973.82|1973.43|1661
1649775300000|2022-04-12 14:55:00|1978.55|1978.25|1976.02|1975.52|1978.76|1978.46|1975.47|1975.1|1667
1649775600000|2022-04-12 15:00:00|1975.86|1975.56|1975.46|1975.16|1976.74|1976.24|1974.11|1973.73|1462
1649775900000|2022-04-12 15:05:00|1975.45|1975.15|1978.19|1977.69|1978.2|1977.8|1975.35|1975.01|1274
1649776200000|2022-04-12 15:10:00|1978.04|1977.74|1974.07|1973.77|1978.34|1977.97|1973.79|1973.4|1308
1649776500000|2022-04-12 15:15:00|1973.99|1973.57|1973|1972.7|1974.32|1973.92|1971.83|1971.47|1227
1649776800000|2022-04-12 15:20:00|1973.05|1972.75|1974.15|1973.85|1974.89|1974.59|1973.05|1972.71|1165
1649777100000|2022-04-12 15:25:00|1974.32|1974.02|1974.02|1973.72|1974.87|1974.57|1972.92|1972.59|1093
1649777400000|2022-04-12 15:30:00|1974.04|1973.74|1973.28|1972.98|1975.17|1974.81|1971.99|1971.58|1257
1649777700000|2022-04-12 15:35:00|1973.39|1973.09|1974.23|1973.93|1974.34|1973.94|1972.91|1972.61|1282
1649778000000|2022-04-12 15:40:00|1974.22|1973.92|1974.76|1974.46|1974.95|1974.65|1973.93|1973.55|1122
1649778300000|2022-04-12 15:45:00|1974.8|1974.5|1971.97|1971.47|1974.97|1974.62|1971.8|1971.4|1125
1649778600000|2022-04-12 15:50:00|1971.81|1971.51|1971.32|1971.02|1972.77|1972.43|1970.87|1970.57|913
1649778900000|2022-04-12 15:55:00|1971.35|1971.05|1970.83|1970.53|1972.01|1971.64|1970.58|1970.28|706
1649779200000|2022-04-12 16:00:00|1970.85|1970.55|1971.31|1971.01|1971.64|1971.29|1969.89|1969.48|925
1649779500000|2022-04-12 16:05:00|1971.32|1971.02|1973.25|1972.95|1973.37|1973.02|1971.18|1970.78|863
1649779800000|2022-04-12 16:10:00|1973.24|1972.94|1974.29|1973.99|1974.3|1973.99|1972.91|1972.57|890
1649780100000|2022-04-12 16:15:00|1974.28|1973.98|1975.44|1975.14|1976.23|1975.88|1974.1|1973.8|1226
1649780400000|2022-04-12 16:20:00|1975.38|1975.08|1975.46|1974.96|1976.25|1975.83|1974.72|1974.38|1098
1649780700000|2022-04-12 16:25:00|1975.44|1974.94|1974.18|1973.68|1975.68|1975.28|1973.68|1973.28|1122
1649781000000|2022-04-12 16:30:00|1974.17|1973.67|1973.72|1973.22|1975.65|1975.21|1973.55|1973.2|1128
1649781300000|2022-04-12 16:35:00|1973.57|1973.27|1974.06|1973.76|1974.52|1974.12|1973.45|1973.09|1001
1649781600000|2022-04-12 16:40:00|1974.05|1973.75|1972.56|1972.06|1974.33|1973.97|1972.44|1972.02|1011
1649781900000|2022-04-12 16:45:00|1972.65|1972.15|1973.73|1973.43|1973.88|1973.55|1972.14|1971.78|983
1649782200000|2022-04-12 16:50:00|1973.74|1973.44|1974.13|1973.83|1974.35|1974.03|1973.36|1972.98|885
1649782500000|2022-04-12 16:55:00|1974.09|1973.79|1974.27|1973.97|1975|1974.69|1973.97|1973.6|926
1649782800000|2022-04-12 17:00:00|1974.21|1973.91|1973.03|1972.53|1975.42|1975.08|1972.45|1972.12|1146
1649783100000|2022-04-12 17:05:00|1973.04|1972.74|1972.05|1971.75|1973.91|1973.5|1971.44|1971.11|1203
1649783400000|2022-04-12 17:10:00|1972.04|1971.74|1972.25|1971.75|1972.25|1971.88|1970.58|1970.18|932
1649783700000|2022-04-12 17:15:00|1972.27|1971.77|1972.54|1972.24|1972.99|1972.6|1971.74|1971.38|968
1649784000000|2022-04-12 17:20:00|1972.53|1972.23|1973|1972.5|1973.24|1972.86|1971.5|1971.2|1016
1649784300000|2022-04-12 17:25:00|1972.96|1972.66|1972.42|1972.12|1973.02|1972.69|1971.74|1971.36|1013
1649784600000|2022-04-12 17:30:00|1972.38|1972.08|1972.9|1972.6|1973.03|1972.65|1971.38|1971.01|821
1649784900000|2022-04-12 17:35:00|1972.91|1972.61|1972|1971.5|1972.92|1972.61|1971.67|1971.29|796
1649785200000|2022-04-12 17:40:00|1971.98|1971.48|1971.66|1971.16|1972.07|1971.7|1970.97|1970.58|842
1649785500000|2022-04-12 17:45:00|1971.55|1971.25|1971.78|1971.28|1972.1|1971.71|1971.1|1970.7|750
1649785800000|2022-04-12 17:50:00|1971.8|1971.3|1970.64|1970.34|1972.35|1971.99|1970.38|1970.04|699
1649786100000|2022-04-12 17:55:00|1970.63|1970.33|1969.57|1969.07|1971.06|1970.68|1969.31|1968.94|830
1649786400000|2022-04-12 18:00:00|1969.6|1969.1|1968.65|1968.15|1969.92|1969.62|1967.92|1967.59|1037
1649786700000|2022-04-12 18:05:00|1968.66|1968.16|1968.81|1968.31|1969.79|1969.29|1968.45|1968.02|844
1649787000000|2022-04-12 18:10:00|1968.83|1968.33|1968.45|1968.15|1969.19|1968.72|1968.13|1967.77|841
1649787300000|2022-04-12 18:15:00|1968.46|1968.16|1969|1968.7|1969.8|1969.4|1968.4|1968.05|740
1649787600000|2022-04-12 18:20:00|1969.01|1968.71|1968.95|1968.65|1969.91|1969.6|1968.62|1968.24|691
1649787900000|2022-04-12 18:25:00|1968.93|1968.63|1969.16|1968.66|1969.79|1969.4|1968.73|1968.36|735
1649788200000|2022-04-12 18:30:00|1969.09|1968.59|1968.93|1968.63|1969.34|1968.96|1968.44|1968.04|806
1649788500000|2022-04-12 18:35:00|1968.92|1968.62|1967.8|1967.5|1969.07|1968.67|1967.7|1967.29|797
1649788800000|2022-04-12 18:40:00|1967.79|1967.49|1967.3|1967|1967.95|1967.54|1966.89|1966.48|939
1649789100000|2022-04-12 18:45:00|1967.27|1966.97|1966.68|1966.18|1967.93|1967.53|1966.27|1965.92|888
1649789400000|2022-04-12 18:50:00|1966.58|1966.28|1966.16|1965.66|1967.35|1966.97|1965.91|1965.55|743
1649789700000|2022-04-12 18:55:00|1966.09|1965.79|1965.07|1964.77|1966.48|1966.1|1964.96|1964.55|941
1649790000000|2022-04-12 19:00:00|1965.17|1964.87|1968.55|1968.05|1968.8|1968.41|1964.95|1964.59|1096
1649790300000|2022-04-12 19:05:00|1968.54|1968.04|1968.47|1967.97|1968.85|1968.46|1968.02|1967.72|586
1649790600000|2022-04-12 19:10:00|1968.46|1967.96|1969.55|1969.05|1969.9|1969.47|1968.16|1967.76|716
1649790900000|2022-04-12 19:15:00|1969.54|1969.04|1968.25|1967.75|1969.54|1969.13|1968|1967.55|733
1649791200000|2022-04-12 19:20:00|1968.26|1967.76|1968.04|1967.74|1968.96|1968.61|1967.98|1967.59|653
1649791500000|2022-04-12 19:25:00|1968.14|1967.64|1967.05|1966.55|1968.14|1967.71|1966.33|1965.93|696
1649791800000|2022-04-12 19:30:00|1966.99|1966.69|1966.64|1966.34|1967.36|1966.97|1966.34|1965.95|725
1649792100000|2022-04-12 19:35:00|1966.67|1966.37|1968.57|1968.27|1968.57|1968.27|1966.53|1966.22|671
1649792400000|2022-04-12 19:40:00|1968.65|1968.35|1968.4|1967.9|1969.14|1968.67|1967.8|1967.48|778
1649792700000|2022-04-12 19:45:00|1968.38|1967.88|1968.78|1968.48|1969.25|1968.86|1968|1967.58|719
1649793000000|2022-04-12 19:50:00|1968.88|1968.38|1968.59|1968.29|1969.23|1968.92|1968.01|1967.65|811
1649793300000|2022-04-12 19:55:00|1968.6|1968.3|1969.05|1968.75|1969.47|1969.13|1968.07|1967.68|904
1649793600000|2022-04-12 20:00:00|1969.25|1968.95|1966.92|1966.42|1969.25|1968.95|1966.38|1965.88|615
1649793900000|2022-04-12 20:05:00|1966.95|1966.45|1966.82|1966.52|1967.45|1967.08|1966.66|1966.17|390
1649794200000|2022-04-12 20:10:00|1966.81|1966.51|1966.56|1966.26|1966.97|1966.56|1966.25|1965.84|396
1649794500000|2022-04-12 20:15:00|1966.57|1966.27|1966.19|1965.89|1966.73|1966.36|1966.08|1965.68|396
1649794800000|2022-04-12 20:20:00|1966.29|1965.79|1966.13|1965.63|1966.36|1965.96|1965.8|1965.41|418
1649795100000|2022-04-12 20:25:00|1966.15|1965.65|1965.47|1964.97|1966.21|1965.71|1965.28|1964.88|401
1649795400000|2022-04-12 20:30:00|1965.5|1965|1965.07|1964.57|1965.5|1965.01|1965.03|1964.53|363
1649795700000|2022-04-12 20:35:00|1965.09|1964.59|1965.32|1964.82|1965.58|1965.08|1964.96|1964.48|306
1649796000000|2022-04-12 20:40:00|1965.3|1964.8|1965.27|1964.77|1965.5|1965|1965|1964.63|297
1649796300000|2022-04-12 20:45:00|1965.23|1964.73|1965.93|1965.43|1966|1965.5|1964.92|1964.56|301
1649796600000|2022-04-12 20:50:00|1965.9|1965.4|1966.54|1966.04|1966.65|1966.15|1965.85|1965.4|459
1649796900000|2022-04-12 20:55:00|1966.53|1966.03|1967.1|1966.6|1967.38|1966.88|1966.12|1965.72|453
1649800800000|2022-04-12 22:00:00|1967.27|1966.77|1967.63|1967.13|1968.13|1967.63|1967.1|1966.6|420
1649801100000|2022-04-12 22:05:00|1967.44|1966.94|1967.13|1966.63|1967.53|1967.03|1966.95|1966.45|343
1649801400000|2022-04-12 22:10:00|1967.19|1966.69|1967.18|1966.68|1967.43|1966.93|1966.99|1966.49|257
1649801700000|2022-04-12 22:15:00|1967.19|1966.69|1966.89|1966.39|1967.61|1967.11|1966.87|1966.37|206
1649802000000|2022-04-12 22:20:00|1966.88|1966.38|1968.19|1967.69|1968.23|1967.73|1966.88|1966.38|217
1649802300000|2022-04-12 22:25:00|1968.18|1967.68|1968.04|1967.54|1968.19|1967.69|1967.73|1967.23|130
1649802600000|2022-04-12 22:30:00|1968.05|1967.55|1967.66|1967.16|1968.25|1967.75|1967.63|1967.13|182
1649802900000|2022-04-12 22:35:00|1967.7|1967.2|1967.55|1967.05|1967.7|1967.2|1967.25|1966.83|211
1649803200000|2022-04-12 22:40:00|1967.56|1967.06|1967.23|1966.73|1967.61|1967.11|1967.23|1966.73|173
1649803500000|2022-04-12 22:45:00|1967.2|1966.7|1966.6|1966.1|1967.24|1966.74|1966.37|1965.87|246
1649803800000|2022-04-12 22:50:00|1966.62|1966.12|1966.64|1966.14|1966.88|1966.53|1966.53|1966.09|224
1649804100000|2022-04-12 22:55:00|1966.63|1966.13|1967.15|1966.65|1967.15|1966.75|1966.46|1965.96|224
1649804400000|2022-04-12 23:00:00|1967.14|1966.64|1966.29|1965.79|1967.14|1966.81|1966.17|1965.67|260
1649804700000|2022-04-12 23:05:00|1966.32|1965.82|1965.52|1965.02|1966.36|1965.86|1965.42|1965.02|223
1649805000000|2022-04-12 23:10:00|1965.53|1965.03|1965.57|1965.07|1965.64|1965.14|1965.29|1964.9|186
1649805300000|2022-04-12 23:15:00|1965.58|1965.08|1965.59|1965.09|1965.67|1965.17|1965.31|1964.85|237
1649805600000|2022-04-12 23:20:00|1965.6|1965.1|1965.7|1965.2|1965.75|1965.25|1965.32|1964.82|255
1649805900000|2022-04-12 23:25:00|1965.71|1965.21|1965.65|1965.15|1965.81|1965.31|1965.5|1965|216
1649806200000|2022-04-12 23:30:00|1965.64|1965.14|1965.65|1965.15|1965.87|1965.37|1965.52|1965.03|231
1649806500000|2022-04-12 23:35:00|1965.66|1965.16|1965.82|1965.32|1966.13|1965.63|1965.6|1965.1|210
1649806800000|2022-04-12 23:40:00|1965.8|1965.3|1966.55|1966.05|1966.69|1966.19|1965.65|1965.27|281
1649807100000|2022-04-12 23:45:00|1966.56|1966.06|1966.77|1966.27|1966.9|1966.4|1966.34|1965.84|309
1649807400000|2022-04-12 23:50:00|1966.76|1966.26|1966.31|1965.81|1966.86|1966.4|1966.09|1965.59|253
1649807700000|2022-04-12 23:55:00|1966.3|1965.8|1966.26|1965.76|1966.42|1965.92|1966|1965.6|190
1649808000000|2022-04-13 00:00:00|1966.24|1965.74|1967.55|1967.05|1968.22|1967.72|1966.18|1965.74|722
1649808300000|2022-04-13 00:05:00|1967.56|1967.06|1966.33|1965.83|1967.7|1967.2|1966.16|1965.66|543
1649808600000|2022-04-13 00:10:00|1966.3|1965.8|1965.38|1965.08|1967.29|1966.79|1964.85|1964.35|761
1649808900000|2022-04-13 00:15:00|1965.43|1964.93|1965.19|1964.69|1965.97|1965.47|1964.96|1964.46|633
1649809200000|2022-04-13 00:20:00|1965.21|1964.71|1965.45|1964.95|1965.8|1965.3|1965.04|1964.54|417
1649809500000|2022-04-13 00:25:00|1965.46|1964.96|1964.56|1964.06|1965.46|1964.96|1963.65|1963.15|765
1649809800000|2022-04-13 00:30:00|1964.57|1964.07|1963.45|1962.95|1964.58|1964.08|1963.24|1962.74|643
1649810100000|2022-04-13 00:35:00|1963.43|1962.93|1963.89|1963.39|1964.52|1964.02|1963.31|1962.81|825
1649810400000|2022-04-13 00:40:00|1963.9|1963.4|1963.5|1963|1964.02|1963.52|1963.38|1962.88|637
1649810700000|2022-04-13 00:45:00|1963.48|1962.98|1963.78|1963.28|1963.86|1963.36|1963.18|1962.69|640
1649811000000|2022-04-13 00:50:00|1963.81|1963.31|1963.82|1963.32|1964.32|1963.82|1963.42|1962.92|719
1649811300000|2022-04-13 00:55:00|1963.76|1963.26|1964.42|1963.92|1964.5|1964.12|1963.46|1963.09|565
1649811600000|2022-04-13 01:00:00|1964.46|1963.96|1965.39|1964.89|1966|1965.5|1963.83|1963.33|1162
1649811900000|2022-04-13 01:05:00|1965.38|1964.88|1965.03|1964.53|1966.36|1965.86|1964.52|1964.02|846
1649812200000|2022-04-13 01:10:00|1965.07|1964.57|1964.55|1964.05|1965.71|1965.21|1964.42|1963.92|694
1649812500000|2022-04-13 01:15:00|1964.54|1964.04|1965.84|1965.34|1966.13|1965.83|1964.35|1963.85|784
1649812800000|2022-04-13 01:20:00|1965.85|1965.35|1965.41|1964.91|1966.44|1966.09|1964.69|1964.37|699
1649813100000|2022-04-13 01:25:00|1965.38|1964.88|1964.85|1964.35|1965.75|1965.25|1964.59|1964.09|535
1649813400000|2022-04-13 01:30:00|1964.79|1964.29|1965.14|1964.64|1965.4|1964.9|1964.47|1964.16|630
1649813700000|2022-04-13 01:35:00|1965.05|1964.55|1965.76|1965.46|1965.95|1965.48|1964.47|1963.97|602
1649814000000|2022-04-13 01:40:00|1965.75|1965.45|1967.87|1967.37|1968.01|1967.51|1965.75|1965.33|1006
1649814300000|2022-04-13 01:45:00|1967.91|1967.41|1967.68|1967.18|1968|1967.53|1967.37|1966.87|710
1649814600000|2022-04-13 01:50:00|1967.67|1967.17|1968.98|1968.48|1969.13|1968.66|1967.64|1967.14|813
1649814900000|2022-04-13 01:55:00|1969.08|1968.58|1969.5|1969|1969.9|1969.4|1968.27|1967.77|996
1649815200000|2022-04-13 02:00:00|1969.6|1969.1|1969.75|1969.25|1970.28|1969.78|1968.49|1967.99|1206
1649815500000|2022-04-13 02:05:00|1969.73|1969.23|1969.74|1969.24|1970.43|1969.93|1969.45|1968.99|795
1649815800000|2022-04-13 02:10:00|1969.75|1969.25|1969.63|1969.13|1969.94|1969.58|1969.05|1968.58|715
1649816100000|2022-04-13 02:15:00|1969.65|1969.15|1969.76|1969.26|1969.96|1969.59|1969.37|1968.89|530
1649816400000|2022-04-13 02:20:00|1969.75|1969.25|1970.7|1970.2|1971.22|1970.72|1969.7|1969.2|611
1649816700000|2022-04-13 02:25:00|1970.73|1970.23|1970.64|1970.14|1970.96|1970.58|1970.02|1969.62|496
1649817000000|2022-04-13 02:30:00|1970.7|1970.2|1971.28|1970.78|1971.65|1971.19|1970.53|1970.03|685
1649817300000|2022-04-13 02:35:00|1971.27|1970.77|1971.15|1970.65|1971.6|1971.1|1970.88|1970.38|659
1649817600000|2022-04-13 02:40:00|1971.14|1970.64|1970.67|1970.17|1971.53|1971.08|1970.48|1970.03|601
1649817900000|2022-04-13 02:45:00|1970.66|1970.16|1970.54|1970.04|1971.08|1970.58|1970.19|1969.69|596
1649818200000|2022-04-13 02:50:00|1970.53|1970.03|1971.05|1970.55|1971.16|1970.69|1970.53|1970.03|527
1649818500000|2022-04-13 02:55:00|1971.06|1970.56|1971.15|1970.65|1971.6|1971.12|1970.85|1970.35|579
1649818800000|2022-04-13 03:00:00|1971.19|1970.69|1972.39|1971.89|1972.56|1972.06|1971|1970.5|631
1649819100000|2022-04-13 03:05:00|1972.38|1971.88|1971.7|1971.2|1972.47|1971.97|1971.42|1970.92|784
1649819400000|2022-04-13 03:10:00|1971.69|1971.19|1972.07|1971.57|1972.43|1971.99|1971.62|1971.12|620
1649819700000|2022-04-13 03:15:00|1972.1|1971.6|1970.79|1970.29|1972.16|1971.66|1970.72|1970.22|670
1649820000000|2022-04-13 03:20:00|1970.8|1970.3|1970.14|1969.64|1971.16|1970.72|1970.05|1969.55|486
1649820300000|2022-04-13 03:25:00|1970.09|1969.59|1970|1969.5|1970.45|1969.95|1969.9|1969.44|656
1649820600000|2022-04-13 03:30:00|1969.99|1969.49|1969.87|1969.37|1970.36|1969.86|1969.59|1969.19|504
1649820900000|2022-04-13 03:35:00|1969.91|1969.41|1969.68|1969.18|1970.02|1969.52|1969.51|1969.04|358
1649821200000|2022-04-13 03:40:00|1969.69|1969.19|1969.78|1969.28|1970.2|1969.82|1969.36|1968.86|496
1649821500000|2022-04-13 03:45:00|1969.77|1969.27|1970.55|1970.05|1970.55|1970.18|1969.24|1968.89|382
1649821800000|2022-04-13 03:50:00|1970.53|1970.03|1971.27|1970.77|1971.38|1971|1970.23|1969.76|382
1649822100000|2022-04-13 03:55:00|1971.31|1970.81|1970.25|1969.75|1971.6|1971.14|1970.05|1969.55|533
1649822400000|2022-04-13 04:00:00|1970.22|1969.72|1969.55|1969.05|1970.33|1969.83|1969.19|1968.69|494
1649822700000|2022-04-13 04:05:00|1969.6|1969.1|1970.03|1969.53|1970.07|1969.65|1969.43|1968.93|366
1649823000000|2022-04-13 04:10:00|1970.05|1969.55|1970.2|1969.7|1970.21|1969.82|1969.65|1969.26|349
1649823300000|2022-04-13 04:15:00|1970.17|1969.67|1970.21|1969.71|1970.29|1969.96|1969.16|1968.66|386
1649823600000|2022-04-13 04:20:00|1970.26|1969.76|1969.94|1969.64|1970.47|1970.05|1969.69|1969.22|430
1649823900000|2022-04-13 04:25:00|1969.97|1969.67|1970.34|1969.84|1970.52|1970.06|1969.92|1969.47|415
1649824200000|2022-04-13 04:30:00|1970.32|1969.82|1970.61|1970.11|1970.79|1970.48|1970.19|1969.69|485
1649824500000|2022-04-13 04:35:00|1970.66|1970.16|1970.6|1970.1|1970.77|1970.34|1970.45|1969.95|402
1649824800000|2022-04-13 04:40:00|1970.62|1970.12|1969.85|1969.35|1970.65|1970.15|1969.67|1969.27|550
1649825100000|2022-04-13 04:45:00|1969.92|1969.42|1969.35|1968.85|1969.94|1969.44|1969.18|1968.68|405
1649825400000|2022-04-13 04:50:00|1969.36|1968.86|1968.58|1968.08|1969.41|1968.91|1968.4|1967.97|377
1649825700000|2022-04-13 04:55:00|1968.59|1968.09|1968.64|1968.14|1968.83|1968.33|1968.09|1967.62|442
1649826000000|2022-04-13 05:00:00|1968.59|1968.09|1968.83|1968.33|1968.87|1968.44|1967.92|1967.42|459
1649826300000|2022-04-13 05:05:00|1968.85|1968.35|1968.88|1968.38|1968.96|1968.46|1968.07|1967.72|525
1649826600000|2022-04-13 05:10:00|1968.83|1968.33|1969.49|1968.99|1969.61|1969.16|1968.74|1968.24|419
1649826900000|2022-04-13 05:15:00|1969.5|1969|1969.95|1969.45|1969.97|1969.47|1968.91|1968.41|281
1649827200000|2022-04-13 05:20:00|1969.93|1969.43|1969.39|1968.89|1970.13|1969.63|1969.25|1968.85|302
1649827500000|2022-04-13 05:25:00|1969.4|1968.9|1969.72|1969.22|1969.89|1969.51|1968.88|1968.38|378
1649827800000|2022-04-13 05:30:00|1969.73|1969.23|1971.86|1971.36|1971.95|1971.52|1969.62|1969.21|806
1649828100000|2022-04-13 05:35:00|1971.84|1971.34|1971.72|1971.22|1972.41|1971.99|1971.33|1970.83|826
1649828400000|2022-04-13 05:40:00|1971.74|1971.24|1973.66|1973.16|1973.67|1973.29|1971.63|1971.13|719
1649828700000|2022-04-13 05:45:00|1973.75|1973.25|1972.73|1972.23|1973.91|1973.43|1972.54|1972.04|797
1649829000000|2022-04-13 05:50:00|1972.74|1972.24|1972.48|1971.98|1972.83|1972.46|1972.12|1971.67|739
1649829300000|2022-04-13 05:55:00|1972.54|1972.04|1972.44|1971.94|1972.98|1972.48|1971.79|1971.29|745
1649829600000|2022-04-13 06:00:00|1972.45|1971.95|1970.9|1970.4|1972.45|1971.95|1970.88|1970.38|901
1649829900000|2022-04-13 06:05:00|1970.92|1970.42|1970.45|1969.95|1971.15|1970.65|1970.27|1969.77|787
1649830200000|2022-04-13 06:10:00|1970.48|1969.98|1970.15|1969.65|1970.95|1970.45|1969.8|1969.3|790
1649830500000|2022-04-13 06:15:00|1970.09|1969.59|1970.45|1969.95|1971.41|1970.91|1969.98|1969.48|785
1649830800000|2022-04-13 06:20:00|1970.43|1969.93|1968.68|1968.18|1970.55|1970.05|1968.06|1967.56|1264
1649831100000|2022-04-13 06:25:00|1968.6|1968.1|1968.15|1967.65|1968.68|1968.18|1967.61|1967.11|1095
1649831400000|2022-04-13 06:30:00|1968.1|1967.6|1967.9|1967.4|1968.18|1967.68|1966.86|1966.36|1268
1649831700000|2022-04-13 06:35:00|1967.85|1967.35|1968.09|1967.59|1968.44|1967.94|1967.35|1966.93|989
1649832000000|2022-04-13 06:40:00|1968.07|1967.57|1969.33|1968.83|1969.73|1969.23|1967.95|1967.45|1074
1649832300000|2022-04-13 06:45:00|1969.38|1968.88|1969.6|1969.1|1969.93|1969.43|1969.25|1968.75|804
1649832600000|2022-04-13 06:50:00|1969.62|1969.12|1968.97|1968.47|1970.32|1969.92|1968.8|1968.33|706
1649832900000|2022-04-13 06:55:00|1968.98|1968.48|1968.95|1968.65|1969.76|1969.31|1968.6|1968.13|853
1649833200000|2022-04-13 07:00:00|1968.91|1968.61|1968.57|1968.27|1969.2|1968.8|1967.98|1967.54|930
1649833500000|2022-04-13 07:05:00|1968.58|1968.28|1966.66|1966.16|1968.86|1968.51|1966.4|1965.98|1105
1649833800000|2022-04-13 07:10:00|1966.65|1966.15|1966.89|1966.59|1967.25|1966.75|1966.28|1965.86|843
1649834100000|2022-04-13 07:15:00|1966.88|1966.58|1966.88|1966.58|1967.63|1967.21|1966.66|1966.29|800
1649834400000|2022-04-13 07:20:00|1966.89|1966.59|1966.56|1966.26|1967.43|1967|1965.9|1965.45|846
1649834700000|2022-04-13 07:25:00|1966.66|1966.16|1967.07|1966.77|1967.58|1967.17|1966.03|1965.66|857
1649835000000|2022-04-13 07:30:00|1967.06|1966.76|1967.79|1967.49|1967.98|1967.59|1966.17|1965.78|1006
1649835300000|2022-04-13 07:35:00|1967.74|1967.44|1967.64|1967.34|1968.36|1967.99|1967.28|1966.98|873
1649835600000|2022-04-13 07:40:00|1967.65|1967.35|1970.07|1969.77|1970.46|1970.1|1966.38|1965.99|1105
1649835900000|2022-04-13 07:45:00|1970.1|1969.8|1971.69|1971.19|1971.97|1971.57|1969.81|1969.5|935
1649836200000|2022-04-13 07:50:00|1971.67|1971.17|1971.77|1971.27|1971.97|1971.53|1970.7|1970.32|934
1649836500000|2022-04-13 07:55:00|1971.81|1971.31|1971.55|1971.05|1973.16|1972.7|1970.5|1970|1097
1649836800000|2022-04-13 08:00:00|1971.57|1971.07|1970.7|1970.2|1971.57|1971.18|1970.39|1969.89|751
1649837100000|2022-04-13 08:05:00|1970.69|1970.19|1972.23|1971.73|1972.37|1971.93|1970.22|1969.84|732
1649837400000|2022-04-13 08:10:00|1972.21|1971.71|1972.86|1972.56|1973.12|1972.64|1972.04|1971.67|678
1649837700000|2022-04-13 08:15:00|1972.81|1972.51|1975.05|1974.75|1975.58|1975.15|1972.62|1972.23|1050
1649838000000|2022-04-13 08:20:00|1975.15|1974.65|1974.43|1974.13|1975.15|1974.75|1973.83|1973.45|925
1649838300000|2022-04-13 08:25:00|1974.38|1974.08|1975.11|1974.61|1975.16|1974.73|1973.83|1973.5|727
1649838600000|2022-04-13 08:30:00|1975.12|1974.62|1975.47|1974.97|1976.09|1975.59|1974.29|1973.88|987
1649838900000|2022-04-13 08:35:00|1975.37|1974.87|1974.33|1973.83|1975.44|1975.02|1973.92|1973.58|772
1649839200000|2022-04-13 08:40:00|1974.31|1973.81|1974.6|1974.3|1975.89|1975.54|1973.97|1973.47|973
1649839500000|2022-04-13 08:45:00|1974.62|1974.32|1974.15|1973.85|1975.04|1974.61|1973.69|1973.32|809
1649839800000|2022-04-13 08:50:00|1974.23|1973.73|1974.82|1974.32|1974.86|1974.36|1973.39|1972.91|777
1649840100000|2022-04-13 08:55:00|1974.8|1974.3|1974.08|1973.58|1974.94|1974.44|1973.99|1973.54|513
1649840400000|2022-04-13 09:00:00|1974.07|1973.57|1975.25|1974.95|1975.83|1975.36|1974|1973.53|713
1649840700000|2022-04-13 09:05:00|1975.23|1974.93|1975.29|1974.79|1975.75|1975.37|1974.79|1974.29|530
1649841000000|2022-04-13 09:10:00|1975.27|1974.77|1975.93|1975.43|1976.25|1975.78|1975.08|1974.68|595
1649841300000|2022-04-13 09:15:00|1975.94|1975.44|1975.96|1975.46|1976.19|1975.79|1975.26|1974.76|689
1649841600000|2022-04-13 09:20:00|1975.95|1975.45|1975.38|1975.08|1976.31|1975.81|1975.37|1974.9|629
1649841900000|2022-04-13 09:25:00|1975.39|1975.09|1975.4|1975.1|1975.59|1975.23|1975.16|1974.76|438
1649842200000|2022-04-13 09:30:00|1975.51|1975.21|1975.95|1975.65|1976.3|1975.96|1975.48|1975.07|865
1649842500000|2022-04-13 09:35:00|1975.89|1975.59|1977.21|1976.91|1977.45|1977.12|1975.54|1975.15|875
1649842800000|2022-04-13 09:40:00|1977.2|1976.9|1977.74|1977.44|1978.21|1977.88|1976.57|1976.18|886
1649843100000|2022-04-13 09:45:00|1977.72|1977.42|1977.97|1977.47|1979.56|1979.06|1977.47|1977.11|921
1649843400000|2022-04-13 09:50:00|1977.95|1977.45|1977.56|1977.06|1978.1|1977.64|1976.97|1976.6|763
1649843700000|2022-04-13 09:55:00|1977.57|1977.07|1978.04|1977.74|1978.32|1977.92|1977.16|1976.68|635
1649844000000|2022-04-13 10:00:00|1978.06|1977.76|1978.68|1978.18|1978.71|1978.33|1977.15|1976.77|816
1649844300000|2022-04-13 10:05:00|1978.7|1978.2|1979.44|1978.94|1979.64|1979.14|1978.33|1977.85|908
1649844600000|2022-04-13 10:10:00|1979.42|1978.92|1979.26|1978.96|1980.17|1979.78|1979.04|1978.6|851
1649844900000|2022-04-13 10:15:00|1979.35|1978.85|1978.3|1978|1979.35|1978.93|1978.14|1977.8|716
1649845200000|2022-04-13 10:20:00|1978.29|1977.99|1978.91|1978.61|1979.51|1979.13|1978.29|1977.89|724
1649845500000|2022-04-13 10:25:00|1978.9|1978.6|1979.64|1979.14|1980.12|1979.69|1978.81|1978.42|752
1649845800000|2022-04-13 10:30:00|1979.65|1979.15|1978.97|1978.47|1979.75|1979.35|1978.71|1978.31|656
1649846100000|2022-04-13 10:35:00|1978.95|1978.45|1980.13|1979.83|1980.5|1980.11|1978.87|1978.45|799
1649846400000|2022-04-13 10:40:00|1980.14|1979.84|1979.07|1978.57|1980.14|1979.84|1978.7|1978.28|715
1649846700000|2022-04-13 10:45:00|1979.03|1978.53|1978.7|1978.2|1979.23|1978.73|1977.72|1977.32|822
1649847000000|2022-04-13 10:50:00|1978.69|1978.19|1977.64|1977.14|1978.69|1978.19|1977.44|1977.05|808
1649847300000|2022-04-13 10:55:00|1977.62|1977.12|1977.13|1976.83|1977.8|1977.5|1976.43|1976.04|911
1649847600000|2022-04-13 11:00:00|1977.14|1976.84|1975.72|1975.22|1977.31|1976.91|1975.38|1974.88|917
1649847900000|2022-04-13 11:05:00|1975.7|1975.2|1975.84|1975.54|1977.06|1976.7|1975.48|1975.12|788
1649848200000|2022-04-13 11:10:00|1975.85|1975.55|1974.88|1974.38|1976.21|1975.73|1974.67|1974.32|869
1649848500000|2022-04-13 11:15:00|1974.91|1974.41|1975.59|1975.29|1976.43|1975.98|1974.86|1974.36|895
1649848800000|2022-04-13 11:20:00|1975.69|1975.19|1977.39|1977.09|1977.57|1977.21|1975.29|1974.94|926
1649849100000|2022-04-13 11:25:00|1977.4|1977.1|1978.93|1978.43|1979.03|1978.73|1977.4|1977.01|970
1649849400000|2022-04-13 11:30:00|1978.95|1978.45|1979.02|1978.72|1979.62|1979.23|1978.12|1977.72|1167
1649849700000|2022-04-13 11:35:00|1979.04|1978.74|1979.14|1978.64|1979.73|1979.43|1978.46|1978.07|1046
1649850000000|2022-04-13 11:40:00|1979.13|1978.63|1978.16|1977.66|1979.6|1979.25|1977.85|1977.55|729
1649850300000|2022-04-13 11:45:00|1978.1|1977.6|1977.72|1977.42|1978.22|1977.83|1977.12|1976.82|746
1649850600000|2022-04-13 11:50:00|1977.71|1977.41|1977.47|1976.97|1977.82|1977.41|1976.08|1975.58|992
1649850900000|2022-04-13 11:55:00|1977.48|1976.98|1978.21|1977.91|1979.22|1978.83|1977.32|1976.88|902
1649851200000|2022-04-13 12:00:00|1978.22|1977.92|1979|1978.5|1979.61|1979.3|1977.86|1977.46|990
1649851500000|2022-04-13 12:05:00|1979.01|1978.51|1979.6|1979.3|1980.4|1979.97|1978.75|1978.45|917
1649851800000|2022-04-13 12:10:00|1979.58|1979.28|1980.53|1980.23|1980.86|1980.49|1979.47|1979.17|1024
1649852100000|2022-04-13 12:15:00|1980.5|1980.2|1978.78|1978.48|1980.99|1980.58|1978.59|1978.29|980
1649852400000|2022-04-13 12:20:00|1978.87|1978.37|1975.5|1975.2|1978.87|1978.51|1975.03|1974.73|1455
1649852700000|2022-04-13 12:25:00|1975.55|1975.25|1976.02|1975.52|1976.08|1975.58|1972.11|1971.61|1419
1649853000000|2022-04-13 12:30:00|1976.03|1975.53|1977.03|1976.53|1978.54|1978.08|1973.14|1972.64|1644
1649853300000|2022-04-13 12:35:00|1977.02|1976.52|1977.06|1976.76|1977.14|1976.78|1974.12|1973.82|1362
1649853600000|2022-04-13 12:40:00|1977.04|1976.74|1977.44|1977.14|1979.07|1978.77|1976.7|1976.2|1403
1649853900000|2022-04-13 12:45:00|1977.55|1977.05|1976.8|1976.3|1977.7|1977.3|1975.49|1975.19|1326
1649854200000|2022-04-13 12:50:00|1976.78|1976.28|1978.1|1977.6|1978.62|1978.32|1976.21|1975.8|1287
1649854500000|2022-04-13 12:55:00|1977.92|1977.62|1977.81|1977.31|1978.23|1977.85|1976.91|1976.6|1127
1649854800000|2022-04-13 13:00:00|1977.9|1977.4|1975.26|1974.96|1978.23|1977.82|1974.95|1974.61|1461
1649855100000|2022-04-13 13:05:00|1975.33|1975.03|1975.21|1974.91|1976.52|1976.22|1974.59|1974.19|1206
1649855400000|2022-04-13 13:10:00|1975.24|1974.94|1976.62|1976.12|1976.78|1976.28|1973.79|1973.49|1363
1649855700000|2022-04-13 13:15:00|1976.59|1976.09|1977.4|1977.1|1977.53|1977.13|1975.24|1974.85|1365
1649856000000|2022-04-13 13:20:00|1977.39|1977.09|1978.53|1978.23|1978.53|1978.23|1976.19|1975.89|1277
1649856300000|2022-04-13 13:25:00|1978.54|1978.24|1977.64|1977.14|1979.1|1978.72|1977.23|1976.86|1247
1649856600000|2022-04-13 13:30:00|1977.61|1977.11|1978.97|1978.67|1980.3|1979.89|1977.45|1977.11|1478
1649856900000|2022-04-13 13:35:00|1978.99|1978.69|1979.67|1979.37|1979.95|1979.65|1977.67|1977.37|1487
1649857200000|2022-04-13 13:40:00|1979.66|1979.36|1976.45|1976.15|1980.88|1980.58|1976.23|1975.76|1599
1649857500000|2022-04-13 13:45:00|1976.52|1976.02|1974.69|1974.39|1976.56|1976.06|1973.43|1973.04|1643
1649857800000|2022-04-13 13:50:00|1974.7|1974.4|1976.27|1975.97|1977.28|1976.86|1974.7|1974.39|1519
1649858100000|2022-04-13 13:55:00|1976.26|1975.96|1977.47|1977.17|1977.73|1977.35|1975.8|1975.48|1412
1649858400000|2022-04-13 14:00:00|1977.48|1977.18|1975.26|1974.96|1977.79|1977.29|1974.62|1974.25|1698
1649858700000|2022-04-13 14:05:00|1975.22|1974.92|1978.02|1977.72|1978.06|1977.73|1974.82|1974.44|1327
1649859000000|2022-04-13 14:10:00|1977.88|1977.58|1978.22|1977.92|1978.53|1978.12|1977.04|1976.68|1420
1649859300000|2022-04-13 14:15:00|1978.23|1977.93|1977.96|1977.66|1978.51|1978.21|1977.11|1976.81|1349
1649859600000|2022-04-13 14:20:00|1977.97|1977.67|1979.19|1978.69|1979.96|1979.62|1977|1976.66|1281
1649859900000|2022-04-13 14:25:00|1979.2|1978.7|1977.95|1977.65|1979.54|1979.18|1976.22|1975.92|1389
1649860200000|2022-04-13 14:30:00|1977.94|1977.64|1977.65|1977.15|1977.94|1977.64|1975.69|1975.39|1385
1649860500000|2022-04-13 14:35:00|1977.63|1977.13|1978.84|1978.54|1978.88|1978.58|1977.48|1977.08|1368
1649860800000|2022-04-13 14:40:00|1978.8|1978.5|1978.78|1978.48|1978.97|1978.64|1977.99|1977.6|1023
1649861100000|2022-04-13 14:45:00|1978.79|1978.49|1978.89|1978.59|1979.17|1978.85|1978.11|1977.73|964
1649861400000|2022-04-13 14:50:00|1978.86|1978.56|1980.08|1979.78|1980.6|1980.3|1978.72|1978.37|966
1649861700000|2022-04-13 14:55:00|1980.12|1979.82|1978.69|1978.39|1980.49|1980.19|1978.66|1978.28|952
1649862000000|2022-04-13 15:00:00|1978.66|1978.36|1977.94|1977.64|1979.49|1979.12|1977.89|1977.59|1077
1649862300000|2022-04-13 15:05:00|1977.96|1977.66|1976.73|1976.43|1978.07|1977.69|1976.25|1975.95|1055
1649862600000|2022-04-13 15:10:00|1976.72|1976.42|1978.37|1978.07|1978.47|1978.17|1976.71|1976.41|932
1649862900000|2022-04-13 15:15:00|1978.38|1978.08|1978.01|1977.71|1978.81|1978.44|1977.77|1977.47|921
1649863200000|2022-04-13 15:20:00|1978|1977.7|1978.54|1978.24|1978.66|1978.32|1977.59|1977.23|839
1649863500000|2022-04-13 15:25:00|1978.53|1978.23|1978.36|1978.06|1978.79|1978.42|1977.73|1977.43|1033
1649863800000|2022-04-13 15:30:00|1978.37|1978.07|1978.01|1977.71|1978.55|1978.2|1977.32|1977.02|875
1649864100000|2022-04-13 15:35:00|1978.03|1977.73|1979.08|1978.78|1979.12|1978.82|1977.74|1977.44|860
1649864400000|2022-04-13 15:40:00|1979.09|1978.79|1979.92|1979.62|1980.39|1980.08|1978.23|1977.83|947
1649864700000|2022-04-13 15:45:00|1979.93|1979.63|1981.37|1981.07|1981.68|1981.35|1979.93|1979.63|1086
1649865000000|2022-04-13 15:50:00|1981.38|1981.08|1981.09|1980.79|1981.57|1981.22|1980.5|1980.15|948
1649865300000|2022-04-13 15:55:00|1981.12|1980.82|1981.17|1980.87|1981.58|1981.24|1980.76|1980.43|904
1649865600000|2022-04-13 16:00:00|1981.16|1980.86|1980.72|1980.42|1981.79|1981.43|1980.02|1979.72|1068
1649865900000|2022-04-13 16:05:00|1980.82|1980.32|1979.47|1979.17|1981.38|1981.04|1979.36|1978.97|833
1649866200000|2022-04-13 16:10:00|1979.49|1979.19|1980.5|1980|1980.65|1980.27|1979.38|1979.03|802
1649866500000|2022-04-13 16:15:00|1980.49|1979.99|1979.43|1979.13|1980.57|1980.22|1979.33|1978.94|810
1649866800000|2022-04-13 16:20:00|1979.44|1979.14|1978.87|1978.57|1979.76|1979.42|1978.1|1977.72|922
1649867100000|2022-04-13 16:25:00|1978.85|1978.55|1979.76|1979.46|1979.82|1979.47|1978.59|1978.24|605
1649867400000|2022-04-13 16:30:00|1979.75|1979.45|1979.92|1979.62|1980.31|1979.9|1979.48|1979.13|536
1649867700000|2022-04-13 16:35:00|1979.91|1979.61|1978.42|1978.12|1980.02|1979.72|1978.21|1977.91|622
1649868000000|2022-04-13 16:40:00|1978.43|1978.13|1978.86|1978.56|1979.04|1978.68|1978.16|1977.77|652
1649868300000|2022-04-13 16:45:00|1978.87|1978.57|1979.77|1979.47|1980.09|1979.73|1978.73|1978.41|538
1649868600000|2022-04-13 16:50:00|1979.82|1979.32|1979.19|1978.89|1979.82|1979.5|1978.76|1978.41|731
1649868900000|2022-04-13 16:55:00|1979.13|1978.83|1979.19|1978.89|1979.67|1979.27|1978.97|1978.57|714
1649869200000|2022-04-13 17:00:00|1979.2|1978.9|1979.06|1978.76|1979.66|1979.33|1977.49|1977.01|966
1649869500000|2022-04-13 17:05:00|1979.13|1978.83|1979.81|1979.51|1980.04|1979.7|1979|1978.6|834
1649869800000|2022-04-13 17:10:00|1979.8|1979.5|1980.13|1979.83|1980.27|1979.9|1979.56|1979.17|877
1649870100000|2022-04-13 17:15:00|1980.07|1979.77|1981.16|1980.66|1981.2|1980.8|1980.07|1979.7|776
1649870400000|2022-04-13 17:20:00|1981.18|1980.68|1980.96|1980.66|1981.26|1980.87|1980.31|1979.94|748
1649870700000|2022-04-13 17:25:00|1980.97|1980.67|1981.03|1980.53|1981.72|1981.38|1980.81|1980.31|1081
1649871000000|2022-04-13 17:30:00|1981.04|1980.54|1981.1|1980.6|1981.83|1981.33|1980.76|1980.26|877
1649871300000|2022-04-13 17:35:00|1981.11|1980.61|1979.99|1979.49|1981.23|1980.73|1979.63|1979.21|751
1649871600000|2022-04-13 17:40:00|1979.98|1979.48|1979.41|1978.91|1980.19|1979.78|1979.14|1978.75|648
1649871900000|2022-04-13 17:45:00|1979.42|1978.92|1979.51|1979.01|1979.55|1979.17|1978.84|1978.5|753
1649872200000|2022-04-13 17:50:00|1979.54|1979.04|1979.66|1979.36|1980.04|1979.65|1979.28|1978.88|681
1649872500000|2022-04-13 17:55:00|1979.64|1979.34|1978.97|1978.47|1979.92|1979.51|1978.84|1978.46|583
1649872800000|2022-04-13 18:00:00|1979|1978.5|1979.32|1979.02|1979.49|1979.02|1978.42|1977.98|764
1649873100000|2022-04-13 18:05:00|1979.42|1978.92|1980.34|1980.04|1980.41|1980.1|1978.98|1978.61|710
1649873400000|2022-04-13 18:10:00|1980.37|1980.07|1978.99|1978.49|1980.37|1980.07|1978.66|1978.33|706
1649873700000|2022-04-13 18:15:00|1978.95|1978.45|1979.14|1978.64|1979.7|1979.2|1978.85|1978.45|651
1649874000000|2022-04-13 18:20:00|1979.15|1978.65|1979.2|1978.7|1979.59|1979.09|1978.76|1978.26|566
1649874300000|2022-04-13 18:25:00|1979.19|1978.69|1978.25|1977.75|1979.28|1978.84|1978.09|1977.74|690
1649874600000|2022-04-13 18:30:00|1978.24|1977.74|1978.66|1978.36|1979.19|1978.79|1978.09|1977.73|487
1649874900000|2022-04-13 18:35:00|1978.73|1978.23|1978.51|1978.01|1979.08|1978.7|1978.31|1977.92|410
1649875200000|2022-04-13 18:40:00|1978.49|1977.99|1978.89|1978.39|1979.09|1978.7|1978.4|1977.99|513
1649875500000|2022-04-13 18:45:00|1978.8|1978.5|1978.48|1977.98|1979.09|1978.71|1978.25|1977.86|464
1649875800000|2022-04-13 18:50:00|1978.45|1978.15|1977.5|1977.2|1978.61|1978.27|1977.48|1977.1|639
1649876100000|2022-04-13 18:55:00|1977.59|1977.09|1976.06|1975.76|1977.63|1977.33|1975.92|1975.62|866
1649876400000|2022-04-13 19:00:00|1976.15|1975.65|1975.17|1974.87|1976.2|1975.79|1975.15|1974.77|853
1649876700000|2022-04-13 19:05:00|1975.18|1974.88|1976.87|1976.37|1977.12|1976.69|1975.11|1974.74|880
1649877000000|2022-04-13 19:10:00|1976.88|1976.38|1977.31|1976.81|1977.45|1977.02|1975.43|1975.04|695
1649877300000|2022-04-13 19:15:00|1977.32|1976.82|1976.22|1975.92|1977.53|1977.14|1976.15|1975.78|614
1649877600000|2022-04-13 19:20:00|1976.26|1975.96|1975.6|1975.3|1976.36|1975.98|1975.4|1975|612
1649877900000|2022-04-13 19:25:00|1975.62|1975.32|1975.3|1975|1976.03|1975.67|1975.25|1974.87|630
1649878200000|2022-04-13 19:30:00|1975.31|1975.01|1975.46|1974.96|1975.83|1975.46|1975.03|1974.68|716
1649878500000|2022-04-13 19:35:00|1975.44|1974.94|1976.13|1975.63|1976.18|1975.77|1975.14|1974.77|650
1649878800000|2022-04-13 19:40:00|1976.11|1975.61|1976.26|1975.96|1976.92|1976.53|1975.87|1975.42|809
1649879100000|2022-04-13 19:45:00|1976.33|1976.03|1975.46|1974.96|1976.36|1976.03|1975.08|1974.66|964
1649879400000|2022-04-13 19:50:00|1975.49|1974.99|1977.51|1977.01|1977.51|1977.12|1975.36|1974.98|919
1649879700000|2022-04-13 19:55:00|1977.54|1977.04|1978.34|1978.04|1979.26|1978.9|1977.38|1976.98|1036
1649880000000|2022-04-13 20:00:00|1978.4|1978.1|1977.17|1976.87|1978.43|1978.13|1977.02|1976.72|583
1649880300000|2022-04-13 20:05:00|1977.18|1976.88|1977.21|1976.71|1977.53|1977.13|1977.03|1976.57|391
1649880600000|2022-04-13 20:10:00|1977.15|1976.85|1977.58|1977.28|1977.78|1977.45|1977.07|1976.63|436
1649880900000|2022-04-13 20:15:00|1977.56|1977.26|1977.96|1977.66|1977.96|1977.66|1977.33|1976.91|337
1649881200000|2022-04-13 20:20:00|1977.94|1977.64|1977.9|1977.6|1978.32|1977.94|1977.83|1977.48|262
1649881500000|2022-04-13 20:25:00|1977.89|1977.59|1977.57|1977.07|1978|1977.6|1977.36|1976.98|259
1649881800000|2022-04-13 20:30:00|1977.5|1977.2|1977.16|1976.66|1977.71|1977.33|1977.02|1976.61|232
1649882100000|2022-04-13 20:35:00|1977.17|1976.67|1976.92|1976.42|1977.34|1976.95|1976.77|1976.38|326
1649882400000|2022-04-13 20:40:00|1976.93|1976.43|1977.09|1976.59|1977.1|1976.69|1976.62|1976.18|225
1649882700000|2022-04-13 20:45:00|1977.1|1976.6|1977.61|1977.11|1978.02|1977.52|1977.01|1976.56|339
1649883000000|2022-04-13 20:50:00|1977.62|1977.12|1978.07|1977.57|1978.13|1977.63|1977.62|1977.12|246
1649883300000|2022-04-13 20:55:00|1978.08|1977.58|1978.09|1977.59|1978.6|1978.1|1977.68|1977.18|250
1649887200000|2022-04-13 22:00:00|1977.51|1977.01|1977.57|1977.07|1977.86|1977.36|1977.37|1976.87|185
1649887500000|2022-04-13 22:05:00|1977.58|1977.08|1978.73|1978.23|1979.04|1978.54|1977.53|1977.03|339
1649887800000|2022-04-13 22:10:00|1978.69|1978.19|1978.58|1978.08|1979.34|1978.84|1978.51|1978.01|318
1649888100000|2022-04-13 22:15:00|1978.56|1978.06|1978.92|1978.42|1979.31|1978.81|1978.54|1978.04|263
1649888400000|2022-04-13 22:20:00|1978.91|1978.41|1978.57|1978.07|1978.95|1978.45|1978.46|1977.96|174
1649888700000|2022-04-13 22:25:00|1978.6|1978.1|1978.4|1977.9|1978.74|1978.24|1978.32|1977.82|171
1649889000000|2022-04-13 22:30:00|1978.32|1977.82|1978.12|1977.62|1978.58|1978.08|1978.04|1977.54|240
1649889300000|2022-04-13 22:35:00|1978.16|1977.66|1978.34|1977.84|1978.56|1978.06|1978.16|1977.66|244
1649889600000|2022-04-13 22:40:00|1978.38|1977.88|1978.52|1978.02|1978.52|1978.02|1978.22|1977.72|234
1649889900000|2022-04-13 22:45:00|1978.53|1978.03|1978.78|1978.28|1978.84|1978.34|1978.25|1977.75|293
1649890200000|2022-04-13 22:50:00|1978.79|1978.29|1978.41|1977.91|1979|1978.5|1978.37|1977.87|249
1649890500000|2022-04-13 22:55:00|1978.4|1977.9|1978.62|1978.12|1978.76|1978.26|1978.35|1977.85|212
1649890800000|2022-04-13 23:00:00|1978.65|1978.15|1978.57|1978.07|1979.07|1978.69|1978.35|1977.85|268
1649891100000|2022-04-13 23:05:00|1978.58|1978.08|1978.53|1978.03|1978.62|1978.12|1978.31|1977.81|209
1649891400000|2022-04-13 23:10:00|1978.54|1978.04|1978.56|1978.06|1978.6|1978.1|1978.26|1977.76|224
1649891700000|2022-04-13 23:15:00|1978.57|1978.07|1978.11|1977.61|1978.65|1978.15|1978.11|1977.61|252
1649892000000|2022-04-13 23:20:00|1978.15|1977.65|1978.66|1978.16|1978.72|1978.23|1978.02|1977.52|249
1649892300000|2022-04-13 23:25:00|1978.65|1978.15|1978.94|1978.44|1979.07|1978.68|1978.63|1978.14|253
1649892600000|2022-04-13 23:30:00|1978.91|1978.41|1978.99|1978.49|1979.07|1978.66|1978.76|1978.33|252
1649892900000|2022-04-13 23:35:00|1979|1978.5|1979.03|1978.53|1979.51|1979.09|1978.83|1978.43|302
1649893200000|2022-04-13 23:40:00|1978.95|1978.45|1978.68|1978.18|1979.18|1978.69|1978.45|1977.95|219
1649893500000|2022-04-13 23:45:00|1978.66|1978.16|1978.81|1978.31|1979|1978.59|1978.34|1977.89|345
1649893800000|2022-04-13 23:50:00|1978.71|1978.21|1978.27|1977.77|1978.86|1978.36|1978.06|1977.67|313
1649894100000|2022-04-13 23:55:00|1978.26|1977.76|1977.29|1976.99|1978.3|1977.91|1977.24|1976.84|488
1649894400000|2022-04-14 00:00:00|1977.3|1977|1976.98|1976.48|1977.9|1977.55|1976.57|1976.17|820
1649894700000|2022-04-14 00:05:00|1977.01|1976.51|1977.19|1976.69|1977.52|1977.02|1976.81|1976.36|572
1649895000000|2022-04-14 00:10:00|1977.2|1976.7|1976.95|1976.45|1977.43|1976.93|1976.46|1976.05|467
1649895300000|2022-04-14 00:15:00|1976.96|1976.46|1975.91|1975.41|1976.96|1976.51|1975.78|1975.4|654
1649895600000|2022-04-14 00:20:00|1975.92|1975.42|1975.9|1975.4|1976.1|1975.71|1975.26|1974.88|480
1649895900000|2022-04-14 00:25:00|1975.89|1975.39|1974.64|1974.14|1975.92|1975.42|1974.43|1973.93|681
1649896200000|2022-04-14 00:30:00|1974.6|1974.1|1974.7|1974.2|1974.78|1974.34|1974.22|1973.72|712
1649896500000|2022-04-14 00:35:00|1974.69|1974.19|1974.59|1974.09|1975.06|1974.69|1974.44|1973.96|487
1649896800000|2022-04-14 00:40:00|1974.58|1974.08|1974.43|1973.93|1974.92|1974.55|1974.21|1973.8|511
1649897100000|2022-04-14 00:45:00|1974.44|1973.94|1974.41|1973.91|1974.81|1974.45|1973.93|1973.52|610
1649897400000|2022-04-14 00:50:00|1974.39|1973.89|1974.83|1974.33|1974.85|1974.35|1973.81|1973.31|613
1649897700000|2022-04-14 00:55:00|1974.84|1974.34|1975.33|1974.83|1975.42|1974.98|1974.59|1974.09|545
1649898000000|2022-04-14 01:00:00|1975.3|1974.8|1975.46|1974.96|1976.05|1975.55|1974.75|1974.25|904
1649898300000|2022-04-14 01:05:00|1975.44|1974.94|1975.39|1974.89|1975.97|1975.55|1975.11|1974.61|662
1649898600000|2022-04-14 01:10:00|1975.4|1974.9|1975.32|1974.82|1975.89|1975.5|1975.17|1974.76|512
1649898900000|2022-04-14 01:15:00|1975.3|1974.8|1975.86|1975.36|1976.26|1975.86|1975.12|1974.69|548
1649899200000|2022-04-14 01:20:00|1975.89|1975.39|1976.56|1976.26|1976.77|1976.39|1975.59|1975.27|581
1649899500000|2022-04-14 01:25:00|1976.61|1976.31|1976.4|1976.1|1977.11|1976.72|1976.37|1975.96|635
1649899800000|2022-04-14 01:30:00|1976.39|1976.09|1976.89|1976.39|1977.19|1976.8|1976.36|1975.96|789
1649900100000|2022-04-14 01:35:00|1976.91|1976.41|1977.04|1976.54|1977.7|1977.3|1976.75|1976.38|719
1649900400000|2022-04-14 01:40:00|1977.02|1976.52|1977.78|1977.48|1977.89|1977.52|1976.94|1976.49|543
1649900700000|2022-04-14 01:45:00|1977.76|1977.46|1978.83|1978.53|1979.02|1978.66|1977.7|1977.32|617
1649901000000|2022-04-14 01:50:00|1978.85|1978.55|1979.17|1978.67|1980.16|1979.66|1978.85|1978.44|939
1649901300000|2022-04-14 01:55:00|1979.19|1978.69|1980.03|1979.53|1980.07|1979.57|1978.95|1978.49|719
1649901600000|2022-04-14 02:00:00|1980.05|1979.55|1979.56|1979.26|1980.26|1979.76|1979.37|1978.97|731
1649901900000|2022-04-14 02:05:00|1979.54|1979.24|1979.89|1979.39|1980.14|1979.75|1979.52|1979.09|560
1649902200000|2022-04-14 02:10:00|1979.9|1979.4|1979.21|1978.71|1980.18|1979.79|1979.1|1978.69|554
1649902500000|2022-04-14 02:15:00|1979.22|1978.72|1980.27|1979.77|1980.58|1980.15|1979.17|1978.67|545
1649902800000|2022-04-14 02:20:00|1980.29|1979.79|1979.63|1979.13|1980.66|1980.22|1979.41|1978.99|624
1649903100000|2022-04-14 02:25:00|1979.62|1979.12|1979.32|1978.82|1979.63|1979.23|1978.73|1978.32|536
1649903400000|2022-04-14 02:30:00|1979.37|1978.87|1979.17|1978.67|1979.62|1979.23|1978.35|1977.93|731
1649903700000|2022-04-14 02:35:00|1979.09|1978.59|1979.67|1979.17|1979.71|1979.34|1978.98|1978.48|671
1649904000000|2022-04-14 02:40:00|1979.69|1979.19|1979.62|1979.12|1980.11|1979.72|1979.21|1978.88|720
1649904300000|2022-04-14 02:45:00|1979.61|1979.11|1978.86|1978.36|1979.69|1979.22|1978.39|1977.89|673
1649904600000|2022-04-14 02:50:00|1978.87|1978.37|1977.9|1977.6|1978.92|1978.42|1977.6|1977.3|645
1649904900000|2022-04-14 02:55:00|1978|1977.5|1977.85|1977.55|1978.31|1977.96|1977.64|1977.26|628
1649905200000|2022-04-14 03:00:00|1977.82|1977.52|1976.8|1976.3|1977.82|1977.52|1976.69|1976.25|671
1649905500000|2022-04-14 03:05:00|1976.83|1976.33|1976.68|1976.38|1977.36|1976.86|1976.51|1976.01|540
1649905800000|2022-04-14 03:10:00|1976.69|1976.39|1977.44|1976.94|1977.86|1977.36|1976.65|1976.21|490
1649906100000|2022-04-14 03:15:00|1977.45|1976.95|1976.49|1975.99|1977.51|1977.15|1976.28|1975.82|473
1649906400000|2022-04-14 03:20:00|1976.48|1975.98|1975.94|1975.44|1976.57|1976.07|1975.77|1975.38|572
1649906700000|2022-04-14 03:25:00|1975.95|1975.45|1976.57|1976.07|1976.63|1976.23|1975.79|1975.4|662
1649907000000|2022-04-14 03:30:00|1976.55|1976.05|1977.03|1976.53|1977.2|1976.8|1976.3|1975.93|570
1649907300000|2022-04-14 03:35:00|1977.04|1976.54|1976.42|1975.92|1977.08|1976.58|1976.17|1975.67|614
1649907600000|2022-04-14 03:40:00|1976.41|1975.91|1976.03|1975.73|1976.51|1976.13|1975.51|1975.11|490
1649907900000|2022-04-14 03:45:00|1976.02|1975.72|1976.47|1975.97|1976.7|1976.2|1975.76|1975.26|424
1649908200000|2022-04-14 03:50:00|1976.46|1975.96|1975.21|1974.71|1976.47|1975.99|1975.03|1974.71|534
1649908500000|2022-04-14 03:55:00|1975.22|1974.72|1974.05|1973.55|1975.36|1974.86|1973.92|1973.42|534
1649908800000|2022-04-14 04:00:00|1974.06|1973.56|1973.4|1972.9|1974.06|1973.56|1972.89|1972.39|628
1649909100000|2022-04-14 04:05:00|1973.39|1972.89|1973.92|1973.42|1974.42|1973.92|1973.39|1972.89|554
1649909400000|2022-04-14 04:10:00|1973.98|1973.48|1974.46|1973.96|1974.56|1974.12|1973.62|1973.21|427
1649909700000|2022-04-14 04:15:00|1974.47|1973.97|1975.03|1974.53|1975.08|1974.69|1974.28|1973.78|480
1649910000000|2022-04-14 04:20:00|1975.02|1974.52|1974.65|1974.15|1975.68|1975.29|1974.35|1974.05|517
1649910300000|2022-04-14 04:25:00|1974.64|1974.14|1975.2|1974.7|1975.2|1974.7|1974.16|1973.77|492
1649910600000|2022-04-14 04:30:00|1975.25|1974.75|1973.98|1973.48|1975.25|1974.75|1973.76|1973.37|555
1649910900000|2022-04-14 04:35:00|1973.97|1973.47|1974.26|1973.76|1974.46|1974.07|1973.92|1973.42|525
1649911200000|2022-04-14 04:40:00|1974.27|1973.77|1974.02|1973.52|1974.38|1973.97|1973.78|1973.45|359
1649911500000|2022-04-14 04:45:00|1974.03|1973.53|1975.39|1974.89|1975.67|1975.17|1974.03|1973.53|442
1649911800000|2022-04-14 04:50:00|1975.4|1974.9|1975.19|1974.69|1975.53|1975.09|1975.07|1974.67|329
1649912100000|2022-04-14 04:55:00|1975.14|1974.64|1975.91|1975.41|1975.93|1975.53|1975.02|1974.64|334
1649912400000|2022-04-14 05:00:00|1975.92|1975.42|1974.25|1973.75|1975.92|1975.42|1974.06|1973.67|449
1649912700000|2022-04-14 05:05:00|1974.27|1973.77|1974.23|1973.73|1974.5|1974|1973.97|1973.56|368
1649913000000|2022-04-14 05:10:00|1974.33|1973.83|1974.59|1974.09|1974.7|1974.2|1973.9|1973.5|297
1649913300000|2022-04-14 05:15:00|1974.56|1974.06|1973.74|1973.44|1974.61|1974.11|1973.68|1973.18|386
1649913600000|2022-04-14 05:20:00|1973.72|1973.42|1972.65|1972.15|1973.88|1973.48|1972.53|1972.09|487
1649913900000|2022-04-14 05:25:00|1972.67|1972.17|1973.44|1972.94|1973.93|1973.43|1972.67|1972.17|394
1649914200000|2022-04-14 05:30:00|1973.43|1972.93|1974.06|1973.56|1974.9|1974.4|1973.01|1972.71|673
1649914500000|2022-04-14 05:35:00|1973.97|1973.47|1973.93|1973.43|1974.07|1973.73|1973.28|1972.79|471
1649914800000|2022-04-14 05:40:00|1973.94|1973.44|1973.73|1973.23|1974.47|1973.97|1973.36|1972.95|583
1649915100000|2022-04-14 05:45:00|1973.71|1973.21|1974.45|1973.95|1974.86|1974.36|1973.38|1972.96|488
1649915400000|2022-04-14 05:50:00|1974.48|1973.98|1973.64|1973.14|1974.6|1974.1|1973.32|1972.85|621
1649915700000|2022-04-14 05:55:00|1973.7|1973.2|1972.63|1972.13|1973.74|1973.24|1972.47|1971.97|797
1649916000000|2022-04-14 06:00:00|1972.65|1972.15|1974.28|1973.98|1974.5|1974.1|1971.6|1971.22|1054
1649916300000|2022-04-14 06:05:00|1974.15|1973.85|1973.62|1973.12|1974.92|1974.44|1973.35|1972.9|848
1649916600000|2022-04-14 06:10:00|1973.54|1973.04|1974.11|1973.61|1974.14|1973.73|1973.3|1972.9|666
1649916900000|2022-04-14 06:15:00|1974.12|1973.62|1974.45|1973.95|1974.98|1974.48|1973.85|1973.35|557
1649917200000|2022-04-14 06:20:00|1974.41|1973.91|1973.95|1973.65|1975.05|1974.64|1973.79|1973.48|583
1649917500000|2022-04-14 06:25:00|1973.93|1973.63|1973.83|1973.53|1974.49|1973.99|1973.46|1973.09|690
1649917800000|2022-04-14 06:30:00|1973.88|1973.58|1973.55|1973.05|1973.93|1973.63|1972.5|1972.17|743
1649918100000|2022-04-14 06:35:00|1973.53|1973.03|1972.96|1972.66|1973.57|1973.14|1972.19|1971.86|832
1649918400000|2022-04-14 06:40:00|1972.95|1972.65|1973.02|1972.52|1973.87|1973.46|1972.89|1972.49|675
1649918700000|2022-04-14 06:45:00|1972.89|1972.59|1971.57|1971.07|1973.43|1973.04|1970.96|1970.66|639
1649919000000|2022-04-14 06:50:00|1971.58|1971.08|1972.05|1971.55|1972.12|1971.79|1971.02|1970.53|837
1649919300000|2022-04-14 06:55:00|1972.02|1971.52|1973.78|1973.28|1973.81|1973.39|1971.95|1971.45|725
1649919600000|2022-04-14 07:00:00|1973.88|1973.38|1974.19|1973.89|1974.67|1974.31|1973.49|1973.09|902
1649919900000|2022-04-14 07:05:00|1974.17|1973.87|1971.91|1971.41|1974.52|1974.22|1971.88|1971.38|985
1649920200000|2022-04-14 07:10:00|1971.87|1971.37|1973.73|1973.43|1974.24|1973.86|1971.83|1971.33|1059
1649920500000|2022-04-14 07:15:00|1973.71|1973.41|1973.38|1972.88|1974.33|1973.95|1972.58|1972.27|989
1649920800000|2022-04-14 07:20:00|1973.4|1972.9|1973.26|1972.76|1974.03|1973.62|1972.68|1972.28|951
1649921100000|2022-04-14 07:25:00|1973.14|1972.84|1972.96|1972.46|1973.48|1972.98|1972.1|1971.69|941
1649921400000|2022-04-14 07:30:00|1972.95|1972.45|1974.94|1974.64|1975.25|1974.87|1972.75|1972.28|1127
1649921700000|2022-04-14 07:35:00|1974.92|1974.62|1978.05|1977.55|1978.28|1977.78|1974.92|1974.52|1241
1649922000000|2022-04-14 07:40:00|1978.07|1977.57|1977.36|1977.06|1978.7|1978.2|1977.12|1976.82|983
1649922300000|2022-04-14 07:45:00|1977.37|1977.07|1976.97|1976.67|1977.95|1977.54|1976.88|1976.47|820
1649922600000|2022-04-14 07:50:00|1976.99|1976.69|1976.49|1975.99|1977.21|1976.85|1975.53|1975.16|939
1649922900000|2022-04-14 07:55:00|1976.48|1975.98|1975.68|1975.38|1977.36|1977|1975.32|1974.94|817
1649923200000|2022-04-14 08:00:00|1975.67|1975.37|1974.79|1974.49|1975.92|1975.53|1974.57|1974.2|845
1649923500000|2022-04-14 08:05:00|1974.77|1974.47|1975.15|1974.85|1975.52|1975.16|1974.23|1973.81|845
1649923800000|2022-04-14 08:10:00|1975.14|1974.84|1975.28|1974.78|1975.92|1975.57|1975|1974.61|654
1649924100000|2022-04-14 08:15:00|1975.26|1974.76|1975.19|1974.89|1975.89|1975.59|1974.62|1974.23|681
1649924400000|2022-04-14 08:20:00|1975.29|1974.79|1975.27|1974.97|1975.35|1974.97|1974.66|1974.36|572
1649924700000|2022-04-14 08:25:00|1975.28|1974.98|1975.72|1975.22|1976.3|1975.91|1974.71|1974.26|877
1649925000000|2022-04-14 08:30:00|1975.68|1975.18|1975.43|1974.93|1976.06|1975.7|1974.9|1974.51|836
1649925300000|2022-04-14 08:35:00|1975.47|1974.97|1974.83|1974.33|1975.81|1975.45|1974.71|1974.32|649
1649925600000|2022-04-14 08:40:00|1974.79|1974.29|1974.59|1974.29|1974.9|1974.49|1974.35|1973.94|694
1649925900000|2022-04-14 08:45:00|1974.69|1974.19|1974.65|1974.15|1974.74|1974.35|1974.18|1973.78|668
1649926200000|2022-04-14 08:50:00|1974.66|1974.16|1972.76|1972.26|1974.66|1974.31|1972.64|1972.24|769
1649926500000|2022-04-14 08:55:00|1972.75|1972.25|1971.64|1971.34|1973.05|1972.57|1971.61|1971.27|738
1649926800000|2022-04-14 09:00:00|1971.65|1971.35|1969.97|1969.47|1972.65|1972.31|1969.82|1969.44|1011
1649927100000|2022-04-14 09:05:00|1969.87|1969.57|1970.32|1970.02|1971.09|1970.67|1969.09|1968.63|1058
1649927400000|2022-04-14 09:10:00|1970.42|1969.92|1969.51|1969.21|1970.85|1970.38|1969.35|1969.05|901
1649927700000|2022-04-14 09:15:00|1969.53|1969.23|1969.34|1969.04|1969.62|1969.23|1968.19|1967.72|914
1649928000000|2022-04-14 09:20:00|1969.33|1969.03|1969.1|1968.8|1969.45|1969.05|1967.94|1967.52|742
1649928300000|2022-04-14 09:25:00|1969.09|1968.79|1968.59|1968.29|1969.93|1969.54|1968.39|1968.04|761
1649928600000|2022-04-14 09:30:00|1968.58|1968.28|1970.48|1970.18|1970.61|1970.21|1968.58|1968.23|895
1649928900000|2022-04-14 09:35:00|1970.49|1970.19|1969.49|1968.99|1970.5|1970.2|1969.38|1968.98|761
1649929200000|2022-04-14 09:40:00|1969.46|1968.96|1969.9|1969.4|1970.21|1969.83|1969.34|1968.94|682
1649929500000|2022-04-14 09:45:00|1969.89|1969.39|1969.86|1969.56|1970.27|1969.92|1969.31|1968.94|700
1649929800000|2022-04-14 09:50:00|1969.89|1969.59|1968.95|1968.65|1970.65|1970.3|1967.87|1967.55|872
1649930100000|2022-04-14 09:55:00|1968.91|1968.61|1969.44|1968.94|1969.45|1969.05|1968.47|1968.03|788
1649930400000|2022-04-14 10:00:00|1969.43|1968.93|1970.21|1969.91|1970.32|1969.99|1969|1968.6|783
1649930700000|2022-04-14 10:05:00|1970.28|1969.98|1968.78|1968.28|1970.31|1969.99|1968.53|1968.06|764
1649931000000|2022-04-14 10:10:00|1968.82|1968.32|1969.22|1968.92|1969.22|1968.92|1968.33|1967.95|686
1649931300000|2022-04-14 10:15:00|1969.23|1968.93|1968.46|1968.16|1969.26|1968.93|1968.08|1967.78|725
1649931600000|2022-04-14 10:20:00|1968.55|1968.05|1969.51|1969.21|1969.62|1969.22|1968.38|1968|560
1649931900000|2022-04-14 10:25:00|1969.5|1969.2|1969.25|1968.75|1969.54|1969.2|1968.65|1968.26|600
1649932200000|2022-04-14 10:30:00|1969.18|1968.68|1969.87|1969.57|1970.27|1969.82|1967.43|1967.13|929
1649932500000|2022-04-14 10:35:00|1969.91|1969.61|1969.93|1969.63|1970.73|1970.26|1969.71|1969.29|820
1649932800000|2022-04-14 10:40:00|1969.92|1969.62|1970.96|1970.46|1971.16|1970.79|1969.81|1969.44|662
1649933100000|2022-04-14 10:45:00|1970.8|1970.5|1970.56|1970.06|1970.89|1970.5|1970.28|1969.88|585
1649933400000|2022-04-14 10:50:00|1970.46|1970.16|1974.18|1973.68|1974.32|1973.92|1970.23|1969.88|999
1649933700000|2022-04-14 10:55:00|1974.19|1973.69|1974.45|1974.15|1975.25|1974.9|1973.52|1973.19|914
1649934000000|2022-04-14 11:00:00|1974.55|1974.05|1974.68|1974.38|1975.56|1975.26|1974.24|1973.87|880
1649934300000|2022-04-14 11:05:00|1974.64|1974.34|1976.11|1975.61|1976.29|1975.9|1974.64|1974.33|926
1649934600000|2022-04-14 11:10:00|1976.09|1975.59|1974.41|1974.11|1976.25|1975.92|1974.29|1973.89|773
1649934900000|2022-04-14 11:15:00|1974.54|1974.24|1975.54|1975.04|1975.67|1975.29|1974.5|1974.11|645
1649935200000|2022-04-14 11:20:00|1975.5|1975|1975.26|1974.76|1975.97|1975.61|1975.14|1974.76|626
1649935500000|2022-04-14 11:25:00|1975.27|1974.77|1975.79|1975.49|1976.28|1975.87|1975.15|1974.72|655
1649935800000|2022-04-14 11:30:00|1975.81|1975.51|1975.31|1974.81|1976.01|1975.58|1974.8|1974.42|791
1649936100000|2022-04-14 11:35:00|1975.18|1974.88|1977.93|1977.43|1978.24|1977.79|1975.17|1974.78|1061
1649936400000|2022-04-14 11:40:00|1977.92|1977.42|1977.88|1977.38|1979.17|1978.79|1977.74|1977.26|1107
1649936700000|2022-04-14 11:45:00|1977.83|1977.33|1978.24|1977.74|1979.39|1978.89|1977.16|1976.84|1619
1649937000000|2022-04-14 11:50:00|1978.22|1977.72|1977.24|1976.94|1978.75|1978.35|1976.98|1976.64|1251
1649937300000|2022-04-14 11:55:00|1977.21|1976.91|1977.47|1976.97|1978.78|1978.41|1976.9|1976.4|1183
1649937600000|2022-04-14 12:00:00|1977.48|1976.98|1978.33|1978.03|1979.92|1979.42|1977.33|1976.83|1241
1649937900000|2022-04-14 12:05:00|1978.34|1978.04|1979.43|1979.13|1980.17|1979.8|1978.19|1977.81|1149
1649938200000|2022-04-14 12:10:00|1979.47|1979.17|1978.88|1978.38|1979.94|1979.63|1978.37|1977.92|1126
1649938500000|2022-04-14 12:15:00|1978.89|1978.39|1977.9|1977.4|1979.39|1979.09|1977.81|1977.31|1061
1649938800000|2022-04-14 12:20:00|1977.91|1977.41|1975.11|1974.61|1979.06|1978.61|1974.36|1973.86|1363
1649939100000|2022-04-14 12:25:00|1975.09|1974.59|1974.8|1974.3|1975.55|1975.08|1974.16|1973.86|1024
1649939400000|2022-04-14 12:30:00|1974.78|1974.28|1973.36|1972.86|1975.74|1975.24|1971.77|1971.42|1612
1649939700000|2022-04-14 12:35:00|1973.34|1972.84|1971.27|1970.97|1973.46|1972.96|1970.77|1970.4|1561
1649940000000|2022-04-14 12:40:00|1971.37|1970.87|1971.2|1970.9|1973.58|1973.09|1971.01|1970.71|1286
1649940300000|2022-04-14 12:45:00|1971.23|1970.93|1972.02|1971.72|1972.77|1972.27|1970.15|1969.65|1453
1649940600000|2022-04-14 12:50:00|1971.99|1971.69|1972.65|1972.15|1973.46|1973.05|1971.49|1971.14|1246
1649940900000|2022-04-14 12:55:00|1972.67|1972.17|1972.74|1972.24|1973.52|1973.16|1971.71|1971.21|1367
1649941200000|2022-04-14 13:00:00|1972.72|1972.22|1974.47|1973.97|1974.47|1974.07|1971.11|1970.81|1522
1649941500000|2022-04-14 13:05:00|1974.36|1974.06|1976.03|1975.53|1977.7|1977.4|1974.21|1973.84|1328
1649941800000|2022-04-14 13:10:00|1975.94|1975.64|1975.56|1975.06|1976.13|1975.73|1973.91|1973.48|1318
1649942100000|2022-04-14 13:15:00|1975.55|1975.05|1977.16|1976.86|1977.38|1976.88|1975.43|1975.05|1275
1649942400000|2022-04-14 13:20:00|1977.17|1976.87|1977.93|1977.63|1978.1|1977.78|1976.46|1976.1|1262
1649942700000|2022-04-14 13:25:00|1978.02|1977.52|1975.07|1974.77|1978.09|1977.69|1974.96|1974.57|1340
1649943000000|2022-04-14 13:30:00|1975.09|1974.79|1974.11|1973.61|1976.46|1976.09|1972.77|1972.3|1360
1649943300000|2022-04-14 13:35:00|1974.12|1973.62|1972.76|1972.46|1974.15|1973.74|1971.46|1971.12|1469
1649943600000|2022-04-14 13:40:00|1972.78|1972.48|1970.91|1970.61|1973.91|1973.46|1970.9|1970.6|1502
1649943900000|2022-04-14 13:45:00|1970.9|1970.6|1970.21|1969.71|1971.91|1971.56|1968.48|1968.01|1779
1649944200000|2022-04-14 13:50:00|1970.06|1969.76|1966.07|1965.57|1971.2|1970.81|1964.53|1964.23|1737
1649944500000|2022-04-14 13:55:00|1966.08|1965.58|1962.45|1961.95|1967.91|1967.56|1960.79|1960.49|1693
1649944800000|2022-04-14 14:00:00|1962.48|1961.98|1963.41|1962.91|1964.65|1964.15|1960.92|1960.42|1821
1649945100000|2022-04-14 14:05:00|1963.43|1962.93|1964.78|1964.48|1965.82|1965.44|1963.3|1962.84|1708
1649945400000|2022-04-14 14:10:00|1964.87|1964.37|1964.12|1963.82|1966.15|1965.77|1963.92|1963.62|1446
1649945700000|2022-04-14 14:15:00|1964.13|1963.83|1965.1|1964.6|1966.3|1965.92|1963.91|1963.56|1416
1649946000000|2022-04-14 14:20:00|1965.01|1964.71|1966.89|1966.59|1969.33|1969|1964.39|1964|1506
1649946300000|2022-04-14 14:25:00|1966.9|1966.6|1968.32|1968.02|1968.67|1968.31|1966.64|1966.26|1384
1649946600000|2022-04-14 14:30:00|1968.3|1968|1969.52|1969.22|1969.64|1969.34|1967.1|1966.7|1339
1649946900000|2022-04-14 14:35:00|1969.5|1969.2|1969.4|1969.1|1969.87|1969.5|1968.02|1967.72|1122
1649947200000|2022-04-14 14:40:00|1969.19|1968.89|1971.47|1971.17|1972.04|1971.74|1969.12|1968.82|1392
1649947500000|2022-04-14 14:45:00|1971.49|1971.19|1972.63|1972.33|1972.95|1972.57|1970.62|1970.22|1413
1649947800000|2022-04-14 14:50:00|1972.65|1972.35|1971.78|1971.28|1972.82|1972.52|1971.26|1970.96|1218
1649948100000|2022-04-14 14:55:00|1971.79|1971.29|1972.36|1972.06|1972.38|1972.07|1970.13|1969.76|1194
1649948400000|2022-04-14 15:00:00|1972.46|1971.96|1969.77|1969.47|1972.46|1972.07|1969.72|1969.27|1139
1649948700000|2022-04-14 15:05:00|1969.76|1969.46|1968.71|1968.41|1969.77|1969.47|1967.64|1967.34|1326
1649949000000|2022-04-14 15:10:00|1968.67|1968.37|1968.93|1968.63|1969.45|1969.04|1967.88|1967.5|1372
1649949300000|2022-04-14 15:15:00|1969.03|1968.73|1967.7|1967.4|1969.15|1968.79|1967.05|1966.73|1015
1649949600000|2022-04-14 15:20:00|1967.71|1967.41|1963.15|1962.85|1967.98|1967.68|1962.97|1962.67|1438
1649949900000|2022-04-14 15:25:00|1963.18|1962.88|1965.41|1965.11|1965.6|1965.2|1962.93|1962.55|1192
1649950200000|2022-04-14 15:30:00|1965.39|1965.09|1964.85|1964.55|1965.82|1965.43|1963.06|1962.76|1138
1649950500000|2022-04-14 15:35:00|1964.87|1964.57|1964.26|1963.96|1965.27|1964.97|1963.7|1963.33|1090
1649950800000|2022-04-14 15:40:00|1964.27|1963.97|1965.4|1965.1|1965.51|1965.18|1963.71|1963.35|1129
1649951100000|2022-04-14 15:45:00|1965.43|1965.13|1966.31|1965.81|1966.51|1966.13|1965.19|1964.83|926
1649951400000|2022-04-14 15:50:00|1966.21|1965.91|1966.28|1965.98|1966.55|1966.16|1965.31|1964.93|970
1649951700000|2022-04-14 15:55:00|1966.3|1966|1966.99|1966.69|1967.84|1967.51|1966.09|1965.7|1017
1649952000000|2022-04-14 16:00:00|1967|1966.7|1967.9|1967.4|1968.16|1967.78|1966.92|1966.53|974
1649952300000|2022-04-14 16:05:00|1967.89|1967.39|1968.7|1968.4|1968.89|1968.59|1967.55|1967.17|990
1649952600000|2022-04-14 16:10:00|1968.69|1968.39|1969.57|1969.27|1970.68|1970.3|1968.62|1968.32|1035
1649952900000|2022-04-14 16:15:00|1969.58|1969.28|1969.67|1969.37|1970.02|1969.61|1969|1968.56|792
1649953200000|2022-04-14 16:20:00|1969.77|1969.27|1969.44|1969.14|1969.85|1969.5|1968.37|1967.98|965
1649953500000|2022-04-14 16:25:00|1969.42|1969.12|1969.39|1969.09|1969.68|1969.33|1968.69|1968.31|843
1649953800000|2022-04-14 16:30:00|1969.37|1969.07|1970.21|1969.91|1970.6|1970.3|1969.16|1968.77|801
1649954100000|2022-04-14 16:35:00|1970.22|1969.92|1971.16|1970.86|1971.76|1971.39|1970.18|1969.79|1039
1649954400000|2022-04-14 16:40:00|1971.17|1970.87|1970.05|1969.75|1971.25|1970.95|1969.78|1969.45|922
1649954700000|2022-04-14 16:45:00|1970.15|1969.65|1971.12|1970.62|1971.74|1971.33|1970.02|1969.59|854
1649955000000|2022-04-14 16:50:00|1971.13|1970.63|1971.6|1971.1|1972.77|1972.37|1971.06|1970.6|1031
1649955300000|2022-04-14 16:55:00|1971.58|1971.08|1971.42|1970.92|1971.89|1971.47|1970.93|1970.53|1182
1649955600000|2022-04-14 17:00:00|1971.41|1970.91|1972.78|1972.28|1975.38|1975.08|1971.36|1970.91|1341
1649955900000|2022-04-14 17:05:00|1972.81|1972.31|1972.45|1972.15|1973.23|1972.86|1972.05|1971.71|837
1649956200000|2022-04-14 17:10:00|1972.52|1972.22|1971.94|1971.64|1974.01|1973.71|1971.91|1971.5|855
1649956500000|2022-04-14 17:15:00|1971.96|1971.66|1971.35|1971.05|1972.22|1971.85|1970.82|1970.47|854
1649956800000|2022-04-14 17:20:00|1971.33|1971.03|1972.56|1972.26|1972.73|1972.41|1970.98|1970.68|797
1649957100000|2022-04-14 17:25:00|1972.55|1972.25|1971.51|1971.21|1973.21|1972.81|1971.42|1971.12|960
1649957400000|2022-04-14 17:30:00|1971.61|1971.31|1970.91|1970.61|1971.97|1971.62|1970.27|1969.91|852
1649957700000|2022-04-14 17:35:00|1970.9|1970.6|1970.74|1970.44|1971.27|1970.95|1970.25|1969.87|667
1649958000000|2022-04-14 17:40:00|1970.72|1970.42|1971.26|1970.96|1971.58|1971.22|1970.47|1970.05|749
1649958300000|2022-04-14 17:45:00|1971.29|1970.99|1971.45|1971.15|1972.35|1971.95|1971.13|1970.75|608
1649958600000|2022-04-14 17:50:00|1971.47|1971.17|1972.68|1972.18|1972.69|1972.32|1971.25|1970.87|619
1649958900000|2022-04-14 17:55:00|1972.69|1972.19|1972.26|1971.96|1973.14|1972.76|1972.24|1971.89|755
1649959200000|2022-04-14 18:00:00|1972.31|1972.01|1972.7|1972.4|1973.34|1972.95|1972.25|1971.92|600
1649959500000|2022-04-14 18:05:00|1972.71|1972.41|1974.16|1973.86|1974.47|1974.08|1972.66|1972.32|728
1649959800000|2022-04-14 18:10:00|1974.2|1973.9|1974.75|1974.45|1975.05|1974.73|1973.88|1973.49|713
1649960100000|2022-04-14 18:15:00|1974.81|1974.51|1973.33|1973.03|1975.03|1974.63|1973.33|1973.02|587
1649960400000|2022-04-14 18:20:00|1973.32|1973.02|1972.59|1972.29|1973.42|1973.07|1972.53|1972.18|587
1649960700000|2022-04-14 18:25:00|1972.66|1972.36|1973.22|1972.92|1973.37|1972.99|1972.53|1972.12|616
1649961000000|2022-04-14 18:30:00|1973.18|1972.88|1973.21|1972.91|1973.9|1973.54|1972.99|1972.6|417
1649961300000|2022-04-14 18:35:00|1973.2|1972.9|1971.99|1971.69|1973.26|1972.9|1971.83|1971.42|495
1649961600000|2022-04-14 18:40:00|1971.98|1971.68|1972.51|1972.21|1972.57|1972.21|1971.98|1971.65|327
1649961900000|2022-04-14 18:45:00|1972.5|1972.2|1972.14|1971.84|1972.6|1972.21|1971.9|1971.54|327
1649962200000|2022-04-14 18:50:00|1972.13|1971.83|1971.77|1971.47|1972.63|1972.26|1971.74|1971.34|527
1649962500000|2022-04-14 18:55:00|1971.84|1971.54|1970.74|1970.44|1972.06|1971.71|1970.71|1970.35|515
1649962800000|2022-04-14 19:00:00|1970.73|1970.43|1971.2|1970.7|1972.08|1971.67|1970.56|1970.25|641
1649963100000|2022-04-14 19:05:00|1971.04|1970.74|1971.59|1971.29|1972.29|1971.88|1970.97|1970.6|610
1649963400000|2022-04-14 19:10:00|1971.69|1971.19|1972.53|1972.03|1972.6|1972.2|1971.57|1971.19|557
1649963700000|2022-04-14 19:15:00|1972.5|1972|1972.76|1972.26|1972.87|1972.47|1972.34|1971.94|525
1649964000000|2022-04-14 19:20:00|1972.75|1972.25|1972.27|1971.97|1973.09|1972.75|1971.82|1971.41|463
1649964300000|2022-04-14 19:25:00|1972.28|1971.98|1972.57|1972.07|1972.77|1972.4|1972.07|1971.67|467
1649964600000|2022-04-14 19:30:00|1972.56|1972.06|1972.31|1971.81|1972.66|1972.34|1972.19|1971.78|471
1649964900000|2022-04-14 19:35:00|1972.37|1972.07|1972.95|1972.65|1973.03|1972.71|1972.09|1971.67|559
1649965200000|2022-04-14 19:40:00|1973.06|1972.56|1973.04|1972.74|1973.97|1973.63|1972.95|1972.56|537
1649965500000|2022-04-14 19:45:00|1973.05|1972.75|1972.24|1971.74|1973.5|1973.14|1971.88|1971.47|562
1649965800000|2022-04-14 19:50:00|1972.23|1971.73|1972.3|1972|1972.65|1972.25|1971.96|1971.58|680
1649966100000|2022-04-14 19:55:00|1972.29|1971.99|1971.96|1971.66|1972.52|1972.13|1971.61|1971.2|828
1649966400000|2022-04-14 20:00:00|1971.97|1971.67|1972.41|1971.91|1972.59|1972.09|1971.97|1971.58|352
1649966700000|2022-04-14 20:05:00|1972.37|1971.87|1972.71|1972.21|1972.78|1972.33|1971.99|1971.58|261
1649967000000|2022-04-14 20:10:00|1972.74|1972.24|1973.44|1972.94|1973.58|1973.17|1972.73|1972.23|274
1649967300000|2022-04-14 20:15:00|1973.5|1973.2|1972.72|1972.22|1973.65|1973.25|1972.58|1972.17|242
1649967600000|2022-04-14 20:20:00|1972.74|1972.24|1972.33|1971.83|1972.9|1972.51|1971.98|1971.57|255
1649967900000|2022-04-14 20:25:00|1972.34|1971.84|1972.61|1972.11|1972.67|1972.26|1972.33|1971.84|188
1649968200000|2022-04-14 20:30:00|1972.63|1972.13|1972.4|1971.9|1972.75|1972.25|1972.39|1971.89|175
1649968500000|2022-04-14 20:35:00|1972.39|1971.89|1972.48|1971.98|1972.5|1972|1972.26|1971.76|155
1649968800000|2022-04-14 20:40:00|1972.5|1972|1972.36|1971.86|1972.51|1972.01|1972.14|1971.64|147
1649969100000|2022-04-14 20:45:00|1972.35|1971.85|1972.52|1972.02|1972.53|1972.03|1972.23|1971.73|200
1649969400000|2022-04-14 20:50:00|1972.53|1972.03|1973.6|1973.1|1973.63|1973.13|1972.45|1971.95|239
1649969700000|2022-04-14 20:55:00|1973.62|1973.12|1974.01|1973.51|1974.83|1973.64|1973.35|1971.98|290
1650232800000|2022-04-17 22:00:00|1973.33|1972.83|1974.46|1972.11|1975.13|1973.63|1971.47|1970.11|639
1650233100000|2022-04-17 22:05:00|1974.37|1972.21|1973.7|1973.2|1974.83|1973.6|1972.28|1970.85|595
1650233400000|2022-04-17 22:10:00|1973.32|1972.82|1974.26|1973.76|1974.94|1973.88|1972.85|1971.53|338
1650233700000|2022-04-17 22:15:00|1974.14|1973.64|1974.16|1973.66|1975.44|1974.43|1973.97|1972.96|352
1650234000000|2022-04-17 22:20:00|1974.25|1973.75|1974.78|1974.28|1976.55|1974.64|1974.23|1972.25|383
1650234300000|2022-04-17 22:25:00|1974.76|1974.26|1974.97|1974.47|1975.84|1974.52|1974.62|1973.04|292
1650234600000|2022-04-17 22:30:00|1974.91|1974.41|1975.88|1975.38|1976.03|1975.64|1974.85|1974.35|462
1650234900000|2022-04-17 22:35:00|1975.86|1975.36|1978.12|1977.62|1978.27|1977.77|1975.76|1975.32|484
1650235200000|2022-04-17 22:40:00|1978.13|1977.63|1978.61|1978.11|1978.92|1978.42|1978.06|1977.56|463
1650235500000|2022-04-17 22:45:00|1978.58|1978.08|1978.72|1978.22|1978.86|1978.36|1978.29|1977.79|341
1650235800000|2022-04-17 22:50:00|1978.67|1978.17|1978.6|1978.1|1980.16|1979.66|1978.12|1977.62|547
1650236100000|2022-04-17 22:55:00|1978.55|1978.05|1978.88|1978.38|1980.08|1979.67|1978.54|1978.04|538
1650236400000|2022-04-17 23:00:00|1978.89|1978.39|1979.06|1978.56|1980.1|1979.6|1978.73|1978.23|476
1650236700000|2022-04-17 23:05:00|1979.08|1978.58|1979.14|1978.64|1979.16|1978.66|1978.54|1978.04|413
1650237000000|2022-04-17 23:10:00|1979.12|1978.62|1979.03|1978.53|1979.95|1979.45|1978.75|1978.25|383
1650237300000|2022-04-17 23:15:00|1979.02|1978.52|1979.78|1979.28|1980.18|1979.68|1978.85|1978.35|448
1650237600000|2022-04-17 23:20:00|1979.77|1979.27|1980.07|1979.57|1980.19|1979.75|1979.59|1979.14|302
1650237900000|2022-04-17 23:25:00|1980.05|1979.55|1979.98|1979.48|1980.56|1980.06|1979.68|1979.35|436
1650238200000|2022-04-17 23:30:00|1979.97|1979.47|1982.92|1982.42|1984.4|1983.9|1979.86|1979.45|760
1650238500000|2022-04-17 23:35:00|1982.97|1982.47|1983.96|1983.46|1984.51|1984.01|1982.78|1982.28|754
1650238800000|2022-04-17 23:40:00|1984.09|1983.59|1983.42|1982.92|1984.51|1984.01|1982.84|1982.34|641
1650239100000|2022-04-17 23:45:00|1983.41|1982.91|1984.24|1983.74|1984.52|1984.02|1983.37|1982.87|670
1650239400000|2022-04-17 23:50:00|1984.29|1983.79|1984.43|1983.93|1987.32|1986.98|1984.1|1983.6|777
1650239700000|2022-04-17 23:55:00|1984.47|1983.97|1987.1|1986.6|1988.52|1988.02|1984.25|1983.75|844
1650240000000|2022-04-18 00:00:00|1987.17|1986.67|1987.85|1987.35|1988.76|1988.26|1987.17|1986.67|1079
1650240300000|2022-04-18 00:05:00|1987.78|1987.28|1987.3|1986.8|1987.95|1987.47|1986.67|1986.17|908
1650240600000|2022-04-18 00:10:00|1987.28|1986.78|1986.81|1986.31|1987.72|1987.22|1986.57|1986.07|872
1650240900000|2022-04-18 00:15:00|1986.79|1986.29|1984.81|1984.31|1986.9|1986.4|1984.51|1984.05|868
1650241200000|2022-04-18 00:20:00|1984.83|1984.33|1984.66|1984.16|1985.28|1984.78|1984.22|1983.72|678
1650241500000|2022-04-18 00:25:00|1984.62|1984.12|1986.41|1985.91|1986.5|1986.03|1984.34|1983.88|817
1650241800000|2022-04-18 00:30:00|1986.43|1985.93|1985.56|1985.06|1986.49|1986.04|1984.87|1984.37|687
1650242100000|2022-04-18 00:35:00|1985.58|1985.08|1986.27|1985.77|1986.45|1986|1985.36|1984.86|613
1650242400000|2022-04-18 00:40:00|1986.28|1985.78|1985.97|1985.67|1986.3|1985.8|1985.15|1984.82|726
1650242700000|2022-04-18 00:45:00|1985.96|1985.66|1986.37|1985.87|1986.37|1985.87|1985.47|1985.02|671
1650243000000|2022-04-18 00:50:00|1986.36|1985.86|1988.15|1987.65|1988.23|1987.75|1985.91|1985.5|853
1650243300000|2022-04-18 00:55:00|1988.34|1987.84|1987.89|1987.39|1988.9|1988.4|1987.58|1987.08|917
1650243600000|2022-04-18 01:00:00|1987.9|1987.4|1984.76|1984.26|1988.83|1988.33|1984.69|1984.19|1459
1650243900000|2022-04-18 01:05:00|1984.75|1984.25|1985.48|1984.98|1986.12|1985.62|1984.62|1984.12|971
1650244200000|2022-04-18 01:10:00|1985.47|1984.97|1988.08|1987.58|1988.28|1987.78|1985.47|1984.97|1054
1650244500000|2022-04-18 01:15:00|1988.09|1987.59|1987.29|1986.79|1988.13|1987.63|1986.59|1986.09|941
1650244800000|2022-04-18 01:20:00|1987.28|1986.78|1986.53|1986.03|1987.33|1986.83|1985.25|1984.75|1000
1650245100000|2022-04-18 01:25:00|1986.51|1986.01|1986.14|1985.64|1986.54|1986.04|1985.01|1984.53|1075
1650245400000|2022-04-18 01:30:00|1986.13|1985.63|1984.72|1984.22|1986.45|1985.95|1984.13|1983.63|1065
1650245700000|2022-04-18 01:35:00|1984.73|1984.23|1983.98|1983.48|1984.73|1984.23|1983.5|1983.14|919
1650246000000|2022-04-18 01:40:00|1983.95|1983.45|1985.49|1984.99|1985.6|1985.1|1983.66|1983.16|798
1650246300000|2022-04-18 01:45:00|1985.44|1984.94|1985.16|1984.66|1985.45|1985.05|1984.79|1984.36|633
1650246600000|2022-04-18 01:50:00|1985.12|1984.62|1984.65|1984.15|1985.24|1984.74|1983.9|1983.48|698
1650246900000|2022-04-18 01:55:00|1984.62|1984.12|1985.81|1985.31|1985.97|1985.47|1984.62|1984.12|584
1650247200000|2022-04-18 02:00:00|1985.8|1985.3|1984.99|1984.49|1986.31|1985.81|1984.53|1984.03|760
1650247500000|2022-04-18 02:05:00|1985.01|1984.51|1984.93|1984.43|1985.37|1984.87|1984|1983.5|862
1650247800000|2022-04-18 02:10:00|1984.91|1984.41|1985.37|1984.87|1985.38|1984.88|1984.58|1984.12|577
1650248100000|2022-04-18 02:15:00|1985.35|1984.85|1984.96|1984.46|1985.58|1985.18|1984.86|1984.37|425
1650248400000|2022-04-18 02:20:00|1984.92|1984.42|1984.79|1984.29|1984.97|1984.5|1984.18|1983.68|498
1650248700000|2022-04-18 02:25:00|1984.8|1984.3|1984.37|1983.87|1985.02|1984.53|1984.27|1983.83|327
1650249000000|2022-04-18 02:30:00|1984.36|1983.86|1984.08|1983.58|1984.89|1984.39|1983.87|1983.38|561
1650249300000|2022-04-18 02:35:00|1984.06|1983.56|1984.22|1983.72|1984.49|1983.99|1983.42|1983.08|659
1650249600000|2022-04-18 02:40:00|1984.21|1983.71|1985.26|1984.76|1985.34|1984.86|1983.45|1982.95|668
1650249900000|2022-04-18 02:45:00|1985.23|1984.73|1984.61|1984.11|1985.32|1984.93|1984.11|1983.62|630
1650250200000|2022-04-18 02:50:00|1984.64|1984.14|1983.8|1983.3|1984.86|1984.36|1983.73|1983.23|612
1650250500000|2022-04-18 02:55:00|1983.78|1983.28|1983|1982.5|1983.98|1983.55|1982.83|1982.5|764
1650250800000|2022-04-18 03:00:00|1983.01|1982.51|1983.66|1983.16|1984.31|1983.81|1982.81|1982.43|743
1650251100000|2022-04-18 03:05:00|1983.64|1983.14|1983.41|1983.11|1983.92|1983.51|1983.07|1982.57|557
1650251400000|2022-04-18 03:10:00|1983.46|1983.16|1984.45|1983.95|1984.49|1984|1983.36|1982.86|477
1650251700000|2022-04-18 03:15:00|1984.44|1983.94|1984.55|1984.05|1984.86|1984.44|1983.85|1983.35|606
1650252000000|2022-04-18 03:20:00|1984.51|1984.01|1984.67|1984.17|1985.47|1985.17|1984.32|1983.82|673
1650252300000|2022-04-18 03:25:00|1984.69|1984.19|1984.69|1984.19|1985.13|1984.71|1984.08|1983.58|473
1650252600000|2022-04-18 03:30:00|1984.7|1984.2|1984.16|1983.66|1985.07|1984.57|1984.11|1983.61|381
1650252900000|2022-04-18 03:35:00|1984.18|1983.68|1984.26|1983.76|1984.35|1983.85|1983.62|1983.12|375
1650253200000|2022-04-18 03:40:00|1984.25|1983.75|1984.31|1983.81|1984.6|1984.16|1984.12|1983.62|376
1650253500000|2022-04-18 03:45:00|1984.28|1983.78|1984.56|1984.06|1984.7|1984.2|1984.09|1983.59|323
1650253800000|2022-04-18 03:50:00|1984.55|1984.05|1984.59|1984.09|1984.7|1984.21|1983.67|1983.37|428
1650254100000|2022-04-18 03:55:00|1984.58|1984.08|1985.22|1984.72|1985.42|1985.02|1984.48|1983.98|427
1650254400000|2022-04-18 04:00:00|1985.13|1984.63|1985.22|1984.72|1985.78|1985.34|1984.82|1984.32|522
1650254700000|2022-04-18 04:05:00|1985.23|1984.73|1983.92|1983.62|1985.25|1984.75|1983.72|1983.35|439
1650255000000|2022-04-18 04:10:00|1983.93|1983.63|1984.2|1983.7|1984.25|1983.8|1983.73|1983.33|359
1650255300000|2022-04-18 04:15:00|1984.18|1983.68|1984.05|1983.75|1984.54|1984.14|1984.04|1983.62|355
1650255600000|2022-04-18 04:20:00|1984.03|1983.73|1983.96|1983.46|1984.43|1983.93|1983.83|1983.43|279
1650255900000|2022-04-18 04:25:00|1983.72|1983.42|1985.39|1984.89|1985.45|1984.95|1983.71|1983.29|268
1650256200000|2022-04-18 04:30:00|1985.41|1984.91|1984.51|1984.21|1985.42|1985.05|1984.46|1984.16|380
1650256500000|2022-04-18 04:35:00|1984.5|1984.2|1984.14|1983.64|1984.7|1984.25|1983.77|1983.29|427
1650256800000|2022-04-18 04:40:00|1984.13|1983.63|1985.14|1984.64|1985.18|1984.76|1984.03|1983.63|265
1650257100000|2022-04-18 04:45:00|1985.16|1984.66|1984.43|1983.93|1985.54|1985.08|1984.39|1983.9|340
1650257400000|2022-04-18 04:50:00|1984.24|1983.74|1984.04|1983.54|1984.36|1983.86|1983.73|1983.24|332
1650257700000|2022-04-18 04:55:00|1984|1983.5|1985.22|1984.72|1985.55|1985.12|1983.57|1983.15|453
1650258000000|2022-04-18 05:00:00|1985.23|1984.73|1985.42|1984.92|1985.8|1985.35|1984.76|1984.36|538
1650258300000|2022-04-18 05:05:00|1985.4|1984.9|1985.17|1984.67|1985.54|1985.04|1984.81|1984.4|359
1650258600000|2022-04-18 05:10:00|1985.16|1984.66|1986.37|1985.87|1987.06|1986.76|1985.15|1984.65|631
1650258900000|2022-04-18 05:15:00|1986.4|1985.9|1986.78|1986.28|1987.03|1986.53|1985.82|1985.52|488
1650259200000|2022-04-18 05:20:00|1986.77|1986.27|1987.25|1986.95|1987.42|1987.04|1986.5|1986|528
1650259500000|2022-04-18 05:25:00|1987.36|1987.06|1987.39|1986.89|1987.79|1987.38|1987.14|1986.66|640
1650259800000|2022-04-18 05:30:00|1987.37|1986.87|1987.68|1987.18|1988.46|1988.01|1987.01|1986.51|1032
1650260100000|2022-04-18 05:35:00|1987.67|1987.17|1985.79|1985.29|1987.74|1987.28|1985.45|1984.95|924
1650260400000|2022-04-18 05:40:00|1985.82|1985.32|1985.54|1985.04|1986.54|1986.04|1985.25|1984.8|765
1650260700000|2022-04-18 05:45:00|1985.55|1985.05|1985.05|1984.55|1985.88|1985.38|1984.67|1984.17|969
1650261000000|2022-04-18 05:50:00|1985.06|1984.56|1985.37|1984.87|1985.5|1985.04|1984.29|1983.83|921
1650261300000|2022-04-18 05:55:00|1985.38|1984.88|1985.47|1984.97|1985.79|1985.37|1984.85|1984.35|676
1650261600000|2022-04-18 06:00:00|1985.35|1984.85|1984.33|1983.83|1985.47|1985.07|1983.96|1983.5|883
1650261900000|2022-04-18 06:05:00|1984.31|1983.81|1985.64|1985.14|1985.9|1985.52|1984.28|1983.78|818
1650262200000|2022-04-18 06:10:00|1985.61|1985.11|1986.8|1986.3|1987.05|1986.56|1985.55|1985.05|772
1650262500000|2022-04-18 06:15:00|1986.81|1986.31|1987.06|1986.56|1987.29|1986.95|1986.35|1985.85|717
1650262800000|2022-04-18 06:20:00|1987.04|1986.54|1988.4|1987.9|1988.88|1988.48|1986.98|1986.53|927
1650263100000|2022-04-18 06:25:00|1988.42|1987.92|1989.04|1988.74|1989.29|1988.88|1988.36|1987.86|758
1650263400000|2022-04-18 06:30:00|1989|1988.7|1989.66|1989.16|1990.12|1989.68|1988.88|1988.58|865
1650263700000|2022-04-18 06:35:00|1989.68|1989.18|1989.45|1989.15|1990.08|1989.64|1988.84|1988.45|715
1650264000000|2022-04-18 06:40:00|1989.43|1989.13|1990.18|1989.68|1990.53|1990.23|1989.24|1988.86|745
1650264300000|2022-04-18 06:45:00|1990.21|1989.71|1990.25|1989.75|1990.48|1990.06|1989.86|1989.36|634
1650264600000|2022-04-18 06:50:00|1990.23|1989.73|1990.17|1989.67|1991.08|1990.58|1990.09|1989.62|661
1650264900000|2022-04-18 06:55:00|1990.15|1989.65|1989.36|1988.86|1990.51|1990.09|1989.24|1988.74|817
1650265200000|2022-04-18 07:00:00|1989.37|1988.87|1990.32|1990.02|1990.76|1990.26|1989.24|1988.74|710
1650265500000|2022-04-18 07:05:00|1990.41|1990.11|1989.94|1989.64|1990.77|1990.43|1989.86|1989.47|754
1650265800000|2022-04-18 07:10:00|1990.12|1989.62|1989.75|1989.25|1990.34|1989.94|1988.81|1988.51|641
1650266100000|2022-04-18 07:15:00|1989.77|1989.27|1989.9|1989.4|1990.63|1990.24|1989.55|1989.15|597
1650266400000|2022-04-18 07:20:00|1989.87|1989.37|1990.01|1989.71|1990.49|1990.14|1989.54|1989.14|584
1650266700000|2022-04-18 07:25:00|1989.99|1989.69|1990.32|1989.82|1990.56|1990.16|1989.99|1989.59|732
1650267000000|2022-04-18 07:30:00|1990.3|1989.8|1989.53|1989.03|1990.35|1989.89|1988.64|1988.32|911
1650267300000|2022-04-18 07:35:00|1989.51|1989.01|1990.02|1989.52|1990.15|1989.68|1989.41|1988.95|387
1650267600000|2022-04-18 07:40:00|1990.01|1989.51|1991.56|1991.06|1991.73|1991.23|1989.94|1989.51|673
1650267900000|2022-04-18 07:45:00|1991.54|1991.04|1992.53|1992.03|1992.95|1992.65|1991.31|1990.81|841
1650268200000|2022-04-18 07:50:00|1992.52|1992.02|1992.62|1992.12|1992.92|1992.52|1991.66|1991.27|537
1650268500000|2022-04-18 07:55:00|1992.52|1992.02|1991.87|1991.37|1992.9|1992.4|1990.96|1990.53|597
1650268800000|2022-04-18 08:00:00|1991.85|1991.35|1993.06|1992.56|1993.18|1992.74|1991.32|1990.82|690
1650269100000|2022-04-18 08:05:00|1993.05|1992.55|1992.78|1992.28|1993.26|1992.83|1991.77|1991.27|572
1650269400000|2022-04-18 08:10:00|1992.68|1992.18|1993.26|1992.76|1993.47|1993.09|1992.37|1991.87|508
1650269700000|2022-04-18 08:15:00|1993.27|1992.77|1990.48|1990.18|1993.38|1992.88|1990.46|1990.07|981
1650270000000|2022-04-18 08:20:00|1990.46|1990.16|1990.95|1990.45|1991.57|1991.12|1990.23|1989.78|744
1650270300000|2022-04-18 08:25:00|1990.9|1990.4|1991.65|1991.15|1991.89|1991.55|1990.68|1990.18|597
1650270600000|2022-04-18 08:30:00|1991.67|1991.17|1992.12|1991.62|1992.23|1991.85|1991.04|1990.54|522
1650270900000|2022-04-18 08:35:00|1992.06|1991.56|1991.51|1991.01|1992.2|1991.7|1991.41|1991.01|433
1650271200000|2022-04-18 08:40:00|1991.52|1991.02|1991.57|1991.07|1991.85|1991.44|1990.94|1990.57|393
1650271500000|2022-04-18 08:45:00|1991.43|1991.13|1991.92|1991.42|1992.2|1991.81|1991.38|1991.02|315
1650271800000|2022-04-18 08:50:00|1991.95|1991.45|1992.48|1992.18|1992.51|1992.21|1991.89|1991.39|406
1650272100000|2022-04-18 08:55:00|1992.59|1992.09|1993.35|1992.85|1993.43|1992.99|1992.09|1991.65|603
1650272400000|2022-04-18 09:00:00|1993.36|1992.86|1993.63|1993.13|1993.81|1993.43|1992.66|1992.18|985
1650272700000|2022-04-18 09:05:00|1993.6|1993.1|1992.93|1992.43|1993.93|1993.47|1992.12|1991.62|832
1650273000000|2022-04-18 09:10:00|1992.92|1992.42|1992.65|1992.15|1993.2|1992.71|1992.47|1991.97|476
1650273300000|2022-04-18 09:15:00|1992.62|1992.12|1992.98|1992.48|1993.03|1992.62|1992.46|1991.96|334
1650273600000|2022-04-18 09:20:00|1992.96|1992.46|1993.79|1993.49|1994.03|1993.65|1992.84|1992.4|514
1650273900000|2022-04-18 09:25:00|1993.78|1993.48|1993.9|1993.4|1993.97|1993.52|1993.24|1992.74|412
1650274200000|2022-04-18 09:30:00|1993.89|1993.39|1993.71|1993.21|1994|1993.59|1993.57|1993.1|363
1650274500000|2022-04-18 09:35:00|1993.73|1993.23|1993.33|1992.83|1994.09|1993.67|1993.18|1992.78|381
1650274800000|2022-04-18 09:40:00|1993.36|1992.86|1993.83|1993.33|1993.86|1993.36|1993.22|1992.84|338
1650275100000|2022-04-18 09:45:00|1993.78|1993.28|1993.96|1993.46|1994.03|1993.59|1993.57|1993.09|236
1650275400000|2022-04-18 09:50:00|1994.01|1993.51|1993.74|1993.24|1994.06|1993.6|1993.38|1992.98|304
1650275700000|2022-04-18 09:55:00|1993.81|1993.31|1993.06|1992.76|1994.15|1993.65|1993.02|1992.72|379
1650276000000|2022-04-18 10:00:00|1993.09|1992.79|1993.37|1992.87|1993.48|1992.98|1992.37|1991.95|634
1650276300000|2022-04-18 10:05:00|1993.34|1992.84|1992.72|1992.22|1993.8|1993.3|1992.67|1992.17|499
1650276600000|2022-04-18 10:10:00|1992.74|1992.24|1992.46|1991.96|1992.79|1992.29|1992.03|1991.53|487
1650276900000|2022-04-18 10:15:00|1992.45|1991.95|1991.6|1991.1|1992.49|1991.99|1991.49|1991.06|458
1650277200000|2022-04-18 10:20:00|1991.61|1991.11|1990.54|1990.04|1992.15|1991.65|1990.48|1989.98|487
1650277500000|2022-04-18 10:25:00|1990.51|1990.01|1989.88|1989.38|1990.66|1990.27|1989.7|1989.29|770
1650277800000|2022-04-18 10:30:00|1989.86|1989.36|1990.12|1989.62|1990.39|1989.89|1989.04|1988.55|722
1650278100000|2022-04-18 10:35:00|1990.09|1989.59|1989.18|1988.68|1990.48|1990.04|1988.97|1988.54|626
1650278400000|2022-04-18 10:40:00|1989.17|1988.67|1988.76|1988.26|1989.48|1989.08|1988|1987.55|542
1650278700000|2022-04-18 10:45:00|1988.78|1988.28|1988.97|1988.47|1989.29|1988.8|1988.65|1988.15|446
1650279000000|2022-04-18 10:50:00|1988.96|1988.46|1989.15|1988.65|1989.28|1988.86|1988.65|1988.22|360
1650279300000|2022-04-18 10:55:00|1989.12|1988.62|1988.81|1988.31|1989.27|1988.77|1988.67|1988.17|408
1650279600000|2022-04-18 11:00:00|1988.8|1988.3|1988.86|1988.36|1989.25|1988.88|1988.54|1988.08|610
1650279900000|2022-04-18 11:05:00|1988.87|1988.37|1989.28|1988.78|1989.54|1989.14|1988.66|1988.23|623
1650280200000|2022-04-18 11:10:00|1989.25|1988.75|1988.85|1988.35|1989.37|1988.97|1988.44|1988.02|678
1650280500000|2022-04-18 11:15:00|1988.78|1988.28|1989.13|1988.63|1989.64|1989.34|1988.63|1988.19|500
1650280800000|2022-04-18 11:20:00|1989.19|1988.69|1990.88|1990.58|1991.25|1990.75|1988.99|1988.55|900
1650281100000|2022-04-18 11:25:00|1990.9|1990.6|1990.26|1989.96|1991.25|1990.75|1990.14|1989.68|699
1650281400000|2022-04-18 11:30:00|1990.24|1989.94|1991.75|1991.25|1991.97|1991.61|1990.24|1989.94|754
1650281700000|2022-04-18 11:35:00|1991.81|1991.31|1991.79|1991.49|1992.05|1991.67|1990.98|1990.55|749
1650282000000|2022-04-18 11:40:00|1991.77|1991.47|1991.71|1991.21|1991.92|1991.49|1991.1|1990.75|526
1650282300000|2022-04-18 11:45:00|1991.72|1991.22|1992.07|1991.77|1992.63|1992.2|1991.65|1991.22|721
1650282600000|2022-04-18 11:50:00|1992.17|1991.67|1992.36|1991.86|1992.58|1992.28|1991.29|1990.9|863
1650282900000|2022-04-18 11:55:00|1992.42|1991.92|1992.25|1991.75|1992.67|1992.27|1991.65|1991.26|709
1650283200000|2022-04-18 12:00:00|1992.21|1991.71|1992.96|1992.66|1993.59|1993.24|1992.06|1991.62|1039
1650283500000|2022-04-18 12:05:00|1992.95|1992.65|1994.27|1993.97|1994.47|1994.05|1992.56|1992.17|946
1650283800000|2022-04-18 12:10:00|1994.17|1993.87|1993.86|1993.56|1994.71|1994.33|1993.66|1993.28|1067
1650284100000|2022-04-18 12:15:00|1993.85|1993.55|1994.39|1993.89|1994.83|1994.53|1992.83|1992.46|976
1650284400000|2022-04-18 12:20:00|1994.34|1993.84|1994.39|1993.89|1995.26|1994.96|1993.88|1993.53|1028
1650284700000|2022-04-18 12:25:00|1994.33|1993.83|1994.28|1993.98|1995.22|1994.72|1993.65|1993.35|1011
1650285000000|2022-04-18 12:30:00|1994.29|1993.99|1996.07|1995.77|1996.18|1995.82|1994.29|1993.99|1211
1650285300000|2022-04-18 12:35:00|1996.12|1995.82|1997.85|1997.55|1998.22|1997.92|1996.07|1995.71|1196
1650285600000|2022-04-18 12:40:00|1997.8|1997.5|1996.54|1996.24|1998.66|1998.31|1996.51|1996.09|1330
1650285900000|2022-04-18 12:45:00|1996.57|1996.27|1996.42|1996.12|1996.91|1996.61|1994.48|1994.13|1173
1650286200000|2022-04-18 12:50:00|1996.45|1996.15|1993.65|1993.35|1996.5|1996.15|1993.54|1993.16|1126
1650286500000|2022-04-18 12:55:00|1993.61|1993.31|1995.35|1994.85|1995.35|1994.95|1993.36|1993|1109
1650286800000|2022-04-18 13:00:00|1995.3|1994.8|1996.19|1995.69|1996.69|1996.23|1994.87|1994.53|1260
1650287100000|2022-04-18 13:05:00|1996.24|1995.74|1994.42|1994.12|1996.29|1995.79|1994.12|1993.73|1086
1650287400000|2022-04-18 13:10:00|1994.43|1994.13|1992.98|1992.68|1994.81|1994.46|1992.45|1992.15|1137
1650287700000|2022-04-18 13:15:00|1992.99|1992.69|1992.62|1992.32|1993.94|1993.55|1992.3|1991.91|1133
1650288000000|2022-04-18 13:20:00|1992.7|1992.4|1993.58|1993.08|1993.81|1993.43|1992.41|1992.08|905
1650288300000|2022-04-18 13:25:00|1993.53|1993.03|1993.21|1992.91|1993.92|1993.48|1992.52|1992.16|907
1650288600000|2022-04-18 13:30:00|1993.16|1992.86|1990.84|1990.54|1993.56|1993.26|1990.25|1989.93|1512
1650288900000|2022-04-18 13:35:00|1990.85|1990.55|1991.99|1991.49|1992.24|1991.83|1989.21|1988.91|1516
1650289200000|2022-04-18 13:40:00|1992|1991.5|1990.83|1990.53|1993.79|1993.4|1989.75|1989.25|1576
1650289500000|2022-04-18 13:45:00|1990.75|1990.45|1991.16|1990.86|1991.41|1991.04|1989.7|1989.27|1620
1650289800000|2022-04-18 13:50:00|1991.07|1990.77|1992.22|1991.92|1992.79|1992.46|1990.47|1990.1|1243
1650290100000|2022-04-18 13:55:00|1992.21|1991.91|1993.05|1992.75|1993.85|1993.48|1992.09|1991.72|1296
1650290400000|2022-04-18 14:00:00|1993|1992.7|1992.46|1991.96|1994.12|1993.82|1991.83|1991.45|1495
1650290700000|2022-04-18 14:05:00|1992.43|1991.93|1993.89|1993.59|1994.67|1994.34|1991.98|1991.58|1272
1650291000000|2022-04-18 14:10:00|1993.92|1993.62|1993.07|1992.57|1994.06|1993.64|1991.53|1991.12|1295
1650291300000|2022-04-18 14:15:00|1992.82|1992.52|1992.74|1992.44|1993.61|1993.24|1992.15|1991.8|1085
1650291600000|2022-04-18 14:20:00|1992.85|1992.35|1992.06|1991.76|1993.31|1993.01|1991.63|1991.24|1113
1650291900000|2022-04-18 14:25:00|1992.14|1991.84|1991.96|1991.66|1993.43|1993.13|1991.43|1991.1|1020
1650292200000|2022-04-18 14:30:00|1991.93|1991.63|1989.79|1989.29|1992.06|1991.68|1989.5|1989.15|1038
1650292500000|2022-04-18 14:35:00|1989.78|1989.28|1985|1984.7|1990.42|1990.07|1984.99|1984.69|1522
1650292800000|2022-04-18 14:40:00|1985.01|1984.71|1985.58|1985.08|1986.18|1985.68|1983.51|1983.01|1667
1650293100000|2022-04-18 14:45:00|1985.56|1985.06|1983.95|1983.45|1986.71|1986.31|1983.72|1983.33|1265
1650293400000|2022-04-18 14:50:00|1983.96|1983.46|1984.4|1984.1|1984.97|1984.59|1983.28|1982.98|1312
1650293700000|2022-04-18 14:55:00|1984.24|1983.94|1984.16|1983.86|1985.06|1984.67|1983.8|1983.43|1069
1650294000000|2022-04-18 15:00:00|1984.24|1983.74|1984.08|1983.58|1985.47|1985.13|1983.24|1982.83|1203
1650294300000|2022-04-18 15:05:00|1983.83|1983.53|1984.05|1983.75|1985.04|1984.65|1983.05|1982.66|1074
1650294600000|2022-04-18 15:10:00|1984.1|1983.8|1984.46|1984.16|1985.05|1984.67|1983.77|1983.42|1016
1650294900000|2022-04-18 15:15:00|1984.47|1984.17|1985.12|1984.82|1985.26|1984.87|1983.78|1983.38|1112
1650295200000|2022-04-18 15:20:00|1985.1|1984.8|1987.18|1986.68|1987.28|1986.94|1984.74|1984.41|1267
1650295500000|2022-04-18 15:25:00|1987.19|1986.69|1988.87|1988.57|1988.9|1988.57|1987.09|1986.69|1170
1650295800000|2022-04-18 15:30:00|1988.9|1988.6|1987.39|1986.89|1989.23|1988.87|1987.14|1986.74|996
1650296100000|2022-04-18 15:35:00|1987.29|1986.99|1987.89|1987.59|1988.03|1987.73|1986.71|1986.31|839
1650296400000|2022-04-18 15:40:00|1987.86|1987.56|1987.68|1987.38|1988.53|1988.13|1987.39|1986.99|884
1650296700000|2022-04-18 15:45:00|1987.7|1987.4|1988.96|1988.66|1989.17|1988.82|1987.63|1987.29|830
1650297000000|2022-04-18 15:50:00|1989.02|1988.52|1989.06|1988.76|1989.38|1989.01|1988.62|1988.21|770
1650297300000|2022-04-18 15:55:00|1989.03|1988.73|1989.33|1989.03|1990.08|1989.74|1988.78|1988.47|927
1650297600000|2022-04-18 16:00:00|1989.31|1989.01|1989.79|1989.29|1990.13|1989.73|1988.89|1988.52|897
1650297900000|2022-04-18 16:05:00|1989.75|1989.25|1989.39|1988.89|1990|1989.6|1989.01|1988.63|792
1650298200000|2022-04-18 16:10:00|1989.23|1988.93|1989.64|1989.14|1989.89|1989.5|1989.15|1988.79|883
1650298500000|2022-04-18 16:15:00|1989.46|1989.16|1988.85|1988.55|1989.65|1989.25|1988.14|1987.64|944
1650298800000|2022-04-18 16:20:00|1988.84|1988.54|1988.9|1988.6|1989.76|1989.37|1988.51|1988.15|721
1650299100000|2022-04-18 16:25:00|1988.94|1988.64|1990.43|1990.13|1990.48|1990.13|1988.93|1988.52|784
1650299400000|2022-04-18 16:30:00|1990.42|1990.12|1989.31|1989.01|1990.89|1990.5|1989.02|1988.65|849
1650299700000|2022-04-18 16:35:00|1989.33|1989.03|1988.2|1987.7|1989.51|1989.21|1987.97|1987.67|681
1650300000000|2022-04-18 16:40:00|1988.08|1987.78|1987.64|1987.14|1988.29|1987.87|1986.98|1986.53|1020
1650300300000|2022-04-18 16:45:00|1987.66|1987.16|1987.95|1987.65|1988.37|1988|1987.51|1987.1|672
1650300600000|2022-04-18 16:50:00|1987.94|1987.64|1986.17|1985.87|1988.07|1987.77|1985.65|1985.35|809
1650300900000|2022-04-18 16:55:00|1986.2|1985.9|1986.85|1986.35|1987.52|1987.13|1986.11|1985.73|750
1650301200000|2022-04-18 17:00:00|1986.84|1986.34|1987.62|1987.12|1987.88|1987.42|1986.32|1985.83|847
1650301500000|2022-04-18 17:05:00|1987.56|1987.06|1986.23|1985.73|1987.9|1987.4|1986.01|1985.65|708
1650301800000|2022-04-18 17:10:00|1986.22|1985.72|1985.41|1985.11|1986.5|1986.08|1985.32|1984.92|822
1650302100000|2022-04-18 17:15:00|1985.43|1985.13|1984.25|1983.95|1985.81|1985.48|1983.93|1983.63|713
1650302400000|2022-04-18 17:20:00|1984.24|1983.94|1984.18|1983.88|1985.21|1984.91|1984.03|1983.65|809
1650302700000|2022-04-18 17:25:00|1984.28|1983.78|1983.27|1982.77|1984.59|1984.15|1982.9|1982.48|997
1650303000000|2022-04-18 17:30:00|1983.28|1982.78|1981.6|1981.1|1983.35|1982.91|1981.23|1980.86|955
1650303300000|2022-04-18 17:35:00|1981.59|1981.09|1980.33|1980.03|1981.95|1981.59|1980.14|1979.76|1009
1650303600000|2022-04-18 17:40:00|1980.35|1980.05|1979.19|1978.69|1981.13|1980.73|1978.74|1978.44|874
1650303900000|2022-04-18 17:45:00|1979.23|1978.73|1979.62|1979.12|1980.21|1979.71|1978.46|1977.96|985
1650304200000|2022-04-18 17:50:00|1979.65|1979.15|1979.98|1979.48|1980.25|1979.86|1978.85|1978.35|863
1650304500000|2022-04-18 17:55:00|1979.99|1979.49|1978.59|1978.09|1980.15|1979.74|1977.88|1977.48|967
1650304800000|2022-04-18 18:00:00|1978.54|1978.04|1976.86|1976.36|1978.86|1978.49|1976.54|1976.15|919
1650305100000|2022-04-18 18:05:00|1976.83|1976.33|1977.67|1977.37|1978.71|1978.31|1976.73|1976.33|845
1650305400000|2022-04-18 18:10:00|1977.66|1977.36|1978.06|1977.76|1978.25|1977.93|1977.35|1977.02|739
1650305700000|2022-04-18 18:15:00|1978.07|1977.77|1978.2|1977.9|1979.06|1978.67|1977.69|1977.3|948
1650306000000|2022-04-18 18:20:00|1978.21|1977.91|1977.8|1977.5|1978.81|1978.44|1977.62|1977.23|818
1650306300000|2022-04-18 18:25:00|1977.81|1977.51|1977.7|1977.4|1978.09|1977.65|1976.45|1976.05|962
1650306600000|2022-04-18 18:30:00|1977.68|1977.38|1978.42|1978.12|1978.51|1978.12|1977.16|1976.83|912
1650306900000|2022-04-18 18:35:00|1978.5|1978|1979.6|1979.1|1980.33|1979.92|1978.37|1978|836
1650307200000|2022-04-18 18:40:00|1979.59|1979.09|1979.1|1978.6|1979.9|1979.49|1978.7|1978.3|632
1650307500000|2022-04-18 18:45:00|1979.13|1978.63|1979.82|1979.52|1980.02|1979.63|1979.05|1978.63|750
1650307800000|2022-04-18 18:50:00|1979.81|1979.51|1979.74|1979.24|1980.06|1979.71|1979|1978.61|646
1650308100000|2022-04-18 18:55:00|1979.75|1979.25|1980.08|1979.58|1980.49|1979.99|1979.61|1979.24|862
1650308400000|2022-04-18 19:00:00|1980.17|1979.67|1980.66|1980.16|1980.84|1980.44|1979.74|1979.34|776
1650308700000|2022-04-18 19:05:00|1980.68|1980.18|1981.72|1981.22|1981.91|1981.61|1980.45|1980.06|756
1650309000000|2022-04-18 19:10:00|1981.71|1981.21|1982.24|1981.74|1982.25|1981.87|1981.35|1980.92|588
1650309300000|2022-04-18 19:15:00|1982.23|1981.73|1982.1|1981.6|1982.74|1982.34|1981.36|1980.86|686
1650309600000|2022-04-18 19:20:00|1982.09|1981.59|1982.35|1982.05|1982.48|1982.13|1981.31|1981.01|664
1650309900000|2022-04-18 19:25:00|1982.44|1981.94|1981.09|1980.59|1982.44|1981.94|1980.95|1980.5|600
1650310200000|2022-04-18 19:30:00|1981.11|1980.61|1980.68|1980.18|1981.54|1981.15|1980.47|1980.06|838
1650310500000|2022-04-18 19:35:00|1980.55|1980.25|1979.69|1979.19|1980.71|1980.36|1979.12|1978.75|823
1650310800000|2022-04-18 19:40:00|1979.59|1979.09|1978.88|1978.58|1980.2|1979.72|1978.88|1978.48|659
1650311100000|2022-04-18 19:45:00|1978.89|1978.59|1978.85|1978.55|1979.17|1978.76|1978.24|1977.77|759
1650311400000|2022-04-18 19:50:00|1978.84|1978.54|1978.93|1978.43|1979.1|1978.71|1978.34|1977.87|733
1650311700000|2022-04-18 19:55:00|1978.92|1978.42|1978.43|1978.13|1979.25|1978.78|1978.28|1977.78|868
1650312000000|2022-04-18 20:00:00|1978.52|1978.22|1977.75|1977.25|1978.68|1978.22|1977.6|1977.17|625
1650312300000|2022-04-18 20:05:00|1977.76|1977.26|1977.56|1977.06|1977.97|1977.47|1977.43|1976.93|450
1650312600000|2022-04-18 20:10:00|1977.53|1977.03|1977.02|1976.52|1977.79|1977.38|1976.85|1976.41|493
1650312900000|2022-04-18 20:15:00|1977.01|1976.51|1977.6|1977.1|1977.89|1977.48|1976.97|1976.51|398
1650313200000|2022-04-18 20:20:00|1977.46|1977.16|1977.83|1977.33|1977.86|1977.47|1977.46|1977.04|342
1650313500000|2022-04-18 20:25:00|1977.8|1977.3|1978.51|1978.01|1978.87|1978.4|1977.56|1977.16|404
1650313800000|2022-04-18 20:30:00|1978.52|1978.02|1978.58|1978.08|1978.7|1978.2|1977.6|1977.1|490
1650314100000|2022-04-18 20:35:00|1978.54|1978.04|1977.95|1977.45|1978.7|1978.32|1977.63|1977.13|443
1650314400000|2022-04-18 20:40:00|1977.96|1977.46|1977.62|1977.12|1978.01|1977.51|1977.56|1977.06|317
1650314700000|2022-04-18 20:45:00|1977.66|1977.16|1978.64|1978.14|1978.96|1978.46|1977.58|1977.08|371
1650315000000|2022-04-18 20:50:00|1978.63|1978.13|1979.28|1978.78|1979.37|1978.87|1978.32|1977.82|358
1650315300000|2022-04-18 20:55:00|1979.27|1978.77|1979.23|1978.73|1980.1|1979.08|1978.47|1977.73|366
1650319200000|2022-04-18 22:00:00|1979.32|1975.5|1979.24|1976.88|1981.01|1977.87|1977.7|1975.09|351
1650319500000|2022-04-18 22:05:00|1979.1|1976.92|1978.68|1978.18|1981.09|1978.71|1978.31|1975.88|442
1650319800000|2022-04-18 22:10:00|1978.78|1978.28|1978.79|1978.29|1979.23|1978.38|1978.43|1977.23|359
1650320100000|2022-04-18 22:15:00|1978.71|1978.21|1978.42|1977.92|1979.25|1978.42|1978.23|1977.25|407
1650320400000|2022-04-18 22:20:00|1978.41|1977.91|1978.71|1978.21|1978.79|1978.29|1978.14|1977.64|312
1650320700000|2022-04-18 22:25:00|1978.72|1978.22|1978.35|1977.85|1978.72|1978.22|1978.28|1977.78|243
1650321000000|2022-04-18 22:30:00|1978.34|1977.84|1978.39|1977.89|1978.5|1978|1977.89|1977.39|333
1650321300000|2022-04-18 22:35:00|1978.46|1977.96|1977.74|1977.24|1978.46|1977.96|1977.53|1977.03|303
1650321600000|2022-04-18 22:40:00|1977.75|1977.25|1977.95|1977.45|1978.04|1977.54|1977.7|1977.2|225
1650321900000|2022-04-18 22:45:00|1977.91|1977.41|1978.07|1977.57|1978.08|1977.7|1977.73|1977.23|245
1650322200000|2022-04-18 22:50:00|1978.08|1977.58|1977.75|1977.25|1978.15|1977.65|1977.65|1977.24|204
1650322500000|2022-04-18 22:55:00|1977.74|1977.24|1977.25|1976.75|1977.79|1977.37|1977.11|1976.61|269
1650322800000|2022-04-18 23:00:00|1977.26|1976.76|1977.54|1977.04|1977.72|1977.33|1977.09|1976.69|287
1650323100000|2022-04-18 23:05:00|1977.45|1976.95|1977.38|1976.88|1977.63|1977.13|1977.25|1976.75|315
1650323400000|2022-04-18 23:10:00|1977.36|1976.86|1977.13|1976.63|1977.7|1977.2|1977.02|1976.52|371
1650323700000|2022-04-18 23:15:00|1977.18|1976.68|1977|1976.5|1977.26|1976.87|1976.85|1976.45|297
1650324000000|2022-04-18 23:20:00|1977.04|1976.54|1977.56|1977.06|1977.67|1977.23|1977.02|1976.52|274
1650324300000|2022-04-18 23:25:00|1977.55|1977.05|1977.13|1976.63|1977.56|1977.06|1977.13|1976.63|205
1650324600000|2022-04-18 23:30:00|1977.12|1976.62|1976.94|1976.64|1977.67|1977.17|1976.86|1976.36|402
1650324900000|2022-04-18 23:35:00|1977.02|1976.72|1977.07|1976.57|1977.47|1976.97|1976.76|1976.37|407
1650325200000|2022-04-18 23:40:00|1977.11|1976.61|1976.96|1976.46|1977.3|1976.91|1976.85|1976.35|356
1650325500000|2022-04-18 23:45:00|1976.98|1976.48|1976.85|1976.35|1976.98|1976.62|1976.47|1976.05|351
1650325800000|2022-04-18 23:50:00|1976.78|1976.28|1977.43|1976.93|1977.43|1977.03|1976.57|1976.07|262
1650326100000|2022-04-18 23:55:00|1977.38|1976.88|1977.56|1977.06|1977.98|1977.55|1977.12|1976.69|396
1650326400000|2022-04-19 00:00:00|1977.6|1977.1|1976.82|1976.32|1977.63|1977.13|1976.06|1975.63|764
1650326700000|2022-04-19 00:05:00|1976.78|1976.28|1978.35|1977.85|1978.95|1978.45|1976.76|1976.26|734
1650327000000|2022-04-19 00:10:00|1978.38|1977.88|1977.99|1977.49|1978.85|1978.35|1977.86|1977.36|622
1650327300000|2022-04-19 00:15:00|1977.98|1977.48|1978.07|1977.57|1979.37|1978.87|1977.05|1976.63|943
1650327600000|2022-04-19 00:20:00|1978.08|1977.58|1978.29|1977.79|1978.58|1978.08|1977.1|1976.74|858
1650327900000|2022-04-19 00:25:00|1978.3|1977.8|1977.86|1977.36|1978.89|1978.52|1977.66|1977.16|573
1650328200000|2022-04-19 00:30:00|1977.88|1977.38|1977.87|1977.37|1978.26|1977.76|1977.44|1976.94|568
1650328500000|2022-04-19 00:35:00|1977.79|1977.29|1977.84|1977.54|1978.22|1977.78|1977.52|1977.02|421
1650328800000|2022-04-19 00:40:00|1977.85|1977.55|1976.44|1975.94|1978.26|1977.76|1976.32|1975.82|593
1650329100000|2022-04-19 00:45:00|1976.47|1975.97|1975.33|1974.83|1976.93|1976.43|1975.14|1974.72|699
1650329400000|2022-04-19 00:50:00|1975.32|1974.82|1975.89|1975.39|1977.04|1976.54|1975.18|1974.77|815
1650329700000|2022-04-19 00:55:00|1975.88|1975.38|1976.13|1975.63|1976.41|1975.91|1975.84|1975.34|577
1650330000000|2022-04-19 01:00:00|1976.12|1975.62|1976.49|1975.99|1977.27|1976.77|1975.84|1975.34|1012
1650330300000|2022-04-19 01:05:00|1976.47|1975.97|1976.91|1976.41|1976.96|1976.46|1975.96|1975.46|578
1650330600000|2022-04-19 01:10:00|1976.9|1976.4|1975.38|1974.88|1977.46|1977.06|1975.33|1974.83|851
1650330900000|2022-04-19 01:15:00|1975.39|1974.89|1975.46|1974.96|1976.16|1975.66|1975.19|1974.78|627
1650331200000|2022-04-19 01:20:00|1975.42|1974.92|1976.01|1975.51|1976.16|1975.66|1975.42|1974.92|598
1650331500000|2022-04-19 01:25:00|1975.99|1975.49|1975.92|1975.42|1976.76|1976.26|1975.84|1975.34|791
1650331800000|2022-04-19 01:30:00|1975.97|1975.47|1975.85|1975.35|1976.66|1976.16|1975.61|1975.11|747
1650332100000|2022-04-19 01:35:00|1975.88|1975.38|1976.61|1976.11|1977.04|1976.64|1975.8|1975.3|963
1650332400000|2022-04-19 01:40:00|1976.64|1976.14|1977.56|1977.06|1977.86|1977.36|1976.42|1975.92|823
1650332700000|2022-04-19 01:45:00|1977.53|1977.03|1978.26|1977.76|1978.28|1977.82|1977.43|1976.93|688
1650333000000|2022-04-19 01:50:00|1978.25|1977.75|1977.69|1977.19|1978.44|1977.94|1977.28|1976.78|761
1650333300000|2022-04-19 01:55:00|1977.71|1977.21|1978.59|1978.09|1978.85|1978.35|1977.48|1976.98|806
1650333600000|2022-04-19 02:00:00|1978.57|1978.07|1978.52|1978.22|1978.98|1978.6|1978.41|1977.91|638
1650333900000|2022-04-19 02:05:00|1978.53|1978.23|1978.03|1977.53|1978.7|1978.23|1977.8|1977.3|741
1650334200000|2022-04-19 02:10:00|1978.02|1977.52|1978.09|1977.59|1978.89|1978.39|1977.77|1977.33|690
1650334500000|2022-04-19 02:15:00|1978.05|1977.55|1978.14|1977.64|1978.41|1977.94|1977.61|1977.16|606
1650334800000|2022-04-19 02:20:00|1978.15|1977.65|1978.2|1977.7|1978.67|1978.17|1977.88|1977.45|561
1650335100000|2022-04-19 02:25:00|1978.18|1977.68|1977.23|1976.73|1978.41|1977.91|1976.89|1976.39|529
1650335400000|2022-04-19 02:30:00|1977.19|1976.69|1976.53|1976.03|1977.34|1976.84|1976.33|1975.83|901
1650335700000|2022-04-19 02:35:00|1976.5|1976|1976.19|1975.69|1977.12|1976.62|1976.03|1975.57|697
1650336000000|2022-04-19 02:40:00|1976.21|1975.71|1976.57|1976.07|1976.9|1976.4|1976.04|1975.54|710
1650336300000|2022-04-19 02:45:00|1976.56|1976.06|1976.37|1975.87|1976.7|1976.2|1976.05|1975.63|467
1650336600000|2022-04-19 02:50:00|1976.36|1975.86|1977.65|1977.15|1977.71|1977.21|1976.33|1975.83|679
1650336900000|2022-04-19 02:55:00|1977.66|1977.16|1977.49|1977.19|1977.91|1977.41|1977.4|1976.9|526
1650337200000|2022-04-19 03:00:00|1977.59|1977.09|1977.25|1976.75|1977.73|1977.23|1976.95|1976.45|669
1650337500000|2022-04-19 03:05:00|1977.26|1976.76|1977.94|1977.44|1978.07|1977.57|1977.19|1976.69|539
1650337800000|2022-04-19 03:10:00|1977.93|1977.43|1977.88|1977.38|1978.02|1977.52|1977.17|1976.67|663
1650338100000|2022-04-19 03:15:00|1977.83|1977.33|1977.34|1976.84|1977.9|1977.4|1977.05|1976.63|643
1650338400000|2022-04-19 03:20:00|1977.33|1976.83|1977.44|1976.94|1977.67|1977.23|1977.01|1976.57|583
1650338700000|2022-04-19 03:25:00|1977.45|1976.95|1978.11|1977.81|1978.41|1978.01|1977.33|1976.83|675
1650339000000|2022-04-19 03:30:00|1978.04|1977.74|1977.81|1977.31|1978.21|1977.78|1977.74|1977.24|519
1650339300000|2022-04-19 03:35:00|1977.82|1977.32|1978.26|1977.76|1978.36|1977.91|1977.71|1977.21|446
1650339600000|2022-04-19 03:40:00|1978.25|1977.75|1978.22|1977.92|1978.46|1978.04|1978.11|1977.63|383
1650339900000|2022-04-19 03:45:00|1978.2|1977.9|1978.82|1978.32|1978.86|1978.49|1978.09|1977.69|458
1650340200000|2022-04-19 03:50:00|1978.85|1978.35|1978.9|1978.4|1978.98|1978.57|1978.56|1978.18|344
1650340500000|2022-04-19 03:55:00|1978.91|1978.41|1978.91|1978.61|1979.02|1978.65|1978.55|1978.16|359
1650340800000|2022-04-19 04:00:00|1978.89|1978.59|1978.15|1977.65|1978.99|1978.62|1977.66|1977.18|505
1650341100000|2022-04-19 04:05:00|1978.14|1977.64|1977.58|1977.08|1978.19|1977.74|1977.33|1976.91|422
1650341400000|2022-04-19 04:10:00|1977.59|1977.09|1977.67|1977.17|1977.95|1977.51|1977.53|1977.04|237
1650341700000|2022-04-19 04:15:00|1977.66|1977.16|1977.75|1977.45|1977.96|1977.58|1977.5|1977.07|261
1650342000000|2022-04-19 04:20:00|1977.85|1977.35|1977.62|1977.12|1977.9|1977.45|1977.45|1977.05|265
1650342300000|2022-04-19 04:25:00|1977.5|1977.2|1976.96|1976.46|1977.61|1977.25|1976.43|1976.13|474
1650342600000|2022-04-19 04:30:00|1976.97|1976.47|1976.44|1975.94|1977.12|1976.62|1975.79|1975.29|666
1650342900000|2022-04-19 04:35:00|1976.46|1975.96|1975.69|1975.19|1976.48|1976.07|1975.2|1974.9|487
1650343200000|2022-04-19 04:40:00|1975.68|1975.18|1975.7|1975.2|1975.89|1975.45|1975.47|1975.09|531
1650343500000|2022-04-19 04:45:00|1975.75|1975.25|1974.79|1974.29|1975.79|1975.32|1974.74|1974.26|564
1650343800000|2022-04-19 04:50:00|1974.82|1974.32|1974.47|1973.97|1975.36|1974.86|1974.02|1973.52|738
1650344100000|2022-04-19 04:55:00|1974.45|1973.95|1975.05|1974.55|1975.13|1974.63|1973.76|1973.26|712
1650344400000|2022-04-19 05:00:00|1975.08|1974.58|1974.67|1974.17|1975.31|1974.81|1974.52|1974.02|556
1650344700000|2022-04-19 05:05:00|1974.68|1974.18|1974.82|1974.32|1974.99|1974.56|1974.04|1973.54|512
1650345000000|2022-04-19 05:10:00|1974.84|1974.34|1974.28|1973.78|1974.9|1974.47|1974.25|1973.75|472
1650345300000|2022-04-19 05:15:00|1974.36|1973.86|1974.74|1974.24|1974.91|1974.51|1973.45|1972.96|595
1650345600000|2022-04-19 05:20:00|1974.75|1974.25|1974.59|1974.09|1974.99|1974.49|1974.06|1973.59|602
1650345900000|2022-04-19 05:25:00|1974.52|1974.02|1975.4|1974.9|1975.48|1975.08|1974.29|1973.82|576
1650346200000|2022-04-19 05:30:00|1975.35|1974.85|1974.75|1974.25|1976.15|1975.65|1974.68|1974.18|1060
1650346500000|2022-04-19 05:35:00|1974.8|1974.3|1973.65|1973.15|1974.98|1974.56|1972.98|1972.48|992
1650346800000|2022-04-19 05:40:00|1973.63|1973.13|1973.77|1973.27|1974.43|1974.04|1973.24|1972.74|811
1650347100000|2022-04-19 05:45:00|1973.74|1973.24|1974.08|1973.58|1974.35|1973.85|1973.27|1972.77|667
1650347400000|2022-04-19 05:50:00|1974.07|1973.57|1974.69|1974.19|1974.83|1974.41|1973.93|1973.46|561
1650347700000|2022-04-19 05:55:00|1974.7|1974.2|1974.8|1974.3|1975.11|1974.61|1974.42|1973.92|581
1650348000000|2022-04-19 06:00:00|1974.73|1974.43|1974.85|1974.35|1975.5|1975|1974.13|1973.63|857
1650348300000|2022-04-19 06:05:00|1974.86|1974.36|1975.32|1974.82|1975.34|1974.95|1974.2|1973.7|831
1650348600000|2022-04-19 06:10:00|1975.33|1974.83|1975.07|1974.57|1975.68|1975.18|1974.58|1974.08|726
1650348900000|2022-04-19 06:15:00|1975.01|1974.51|1976.1|1975.8|1976.48|1976.15|1974.81|1974.31|917
1650349200000|2022-04-19 06:20:00|1976.06|1975.76|1975.48|1974.98|1976.19|1975.77|1975.17|1974.67|834
1650349500000|2022-04-19 06:25:00|1975.51|1975.01|1975.86|1975.36|1976.66|1976.16|1975.38|1974.88|793
1650349800000|2022-04-19 06:30:00|1975.9|1975.4|1975.96|1975.46|1976.29|1975.79|1975.45|1975|588
1650350100000|2022-04-19 06:35:00|1975.93|1975.43|1974.89|1974.39|1975.98|1975.48|1974.85|1974.35|674
1650350400000|2022-04-19 06:40:00|1974.93|1974.43|1975.13|1974.63|1975.27|1974.89|1974.23|1973.73|672
1650350700000|2022-04-19 06:45:00|1975.12|1974.62|1974.97|1974.67|1975.66|1975.16|1974.82|1974.39|585
1650351000000|2022-04-19 06:50:00|1974.92|1974.62|1974.65|1974.15|1975.46|1974.96|1974.46|1973.99|606
1650351300000|2022-04-19 06:55:00|1974.67|1974.17|1974.6|1974.3|1974.96|1974.48|1973.94|1973.63|745
1650351600000|2022-04-19 07:00:00|1974.59|1974.29|1975.92|1975.42|1976.92|1976.53|1974.51|1974.2|1204
1650351900000|2022-04-19 07:05:00|1975.93|1975.43|1975.75|1975.45|1977.01|1976.61|1975.41|1975.03|1128
1650352200000|2022-04-19 07:10:00|1975.85|1975.35|1977.18|1976.68|1977.72|1977.31|1975.8|1975.35|1065
1650352500000|2022-04-19 07:15:00|1977.08|1976.78|1977.72|1977.22|1977.76|1977.41|1976.31|1975.91|1040
1650352800000|2022-04-19 07:20:00|1977.71|1977.21|1978.2|1977.9|1978.8|1978.32|1976.9|1976.6|1066
1650353100000|2022-04-19 07:25:00|1978.21|1977.91|1977.37|1977.07|1978.32|1977.93|1977.21|1976.91|58
1650353400000|2022-04-19 07:30:00|1979.97|1979.67|1979.02|1978.72|1980.53|1980.23|1978.81|1978.42|1088
1650353700000|2022-04-19 07:35:00|1979.05|1978.75|1979.4|1979.1|1979.71|1979.41|1978.61|1978.23|889
1650354000000|2022-04-19 07:40:00|1979.41|1979.11|1980.37|1980.07|1981.07|1980.67|1979.41|1979.11|874
1650354300000|2022-04-19 07:45:00|1980.36|1980.06|1979.74|1979.24|1981.06|1980.68|1979.51|1979.13|920
1650354600000|2022-04-19 07:50:00|1979.72|1979.22|1979.48|1979.18|1980.01|1979.63|1978.87|1978.51|780
1650354900000|2022-04-19 07:55:00|1979.46|1979.16|1978.15|1977.85|1979.62|1979.21|1978.05|1977.74|789
1650355200000|2022-04-19 08:00:00|1978.2|1977.9|1978.39|1978.09|1978.67|1978.33|1977.73|1977.39|754
1650355500000|2022-04-19 08:05:00|1978.49|1977.99|1979.84|1979.54|1980.24|1979.84|1978.3|1977.91|879
1650355800000|2022-04-19 08:10:00|1979.97|1979.47|1980.44|1980.14|1980.72|1980.42|1979.81|1979.41|831
1650356100000|2022-04-19 08:15:00|1980.52|1980.02|1980.06|1979.76|1981.03|1980.69|1979.59|1979.2|820
1650356400000|2022-04-19 08:20:00|1980.05|1979.75|1980.69|1980.39|1981.05|1980.67|1980.01|1979.71|696
1650356700000|2022-04-19 08:25:00|1980.7|1980.4|1980.71|1980.41|1981.49|1981.09|1980.26|1979.89|703
1650357000000|2022-04-19 08:30:00|1980.66|1980.36|1980.03|1979.73|1981.08|1980.71|1979.63|1979.32|861
1650357300000|2022-04-19 08:35:00|1980.02|1979.72|1978.93|1978.63|1980.57|1980.2|1978.81|1978.38|894
1650357600000|2022-04-19 08:40:00|1978.99|1978.69|1979.49|1979.19|1979.71|1979.36|1978.26|1977.96|877
1650357900000|2022-04-19 08:45:00|1979.48|1979.18|1978.8|1978.5|1979.64|1979.25|1978.31|1977.91|1020
1650358200000|2022-04-19 08:50:00|1978.68|1978.38|1979.34|1979.04|1979.9|1979.58|1978.38|1978|1045
1650358500000|2022-04-19 08:55:00|1979.29|1978.99|1978.28|1977.78|1979.38|1979.03|1977.51|1977.13|908
1650358800000|2022-04-19 09:00:00|1978.18|1977.88|1977.84|1977.54|1978.82|1978.49|1977.3|1976.9|958
1650359100000|2022-04-19 09:05:00|1977.83|1977.53|1978.48|1978.18|1979.61|1979.26|1977.65|1977.35|848
1650359400000|2022-04-19 09:10:00|1978.49|1978.19|1978.82|1978.52|1979.87|1979.57|1978.22|1977.86|834
1650359700000|2022-04-19 09:15:00|1978.84|1978.54|1977.47|1976.97|1979.04|1978.68|1976.52|1976.22|851
1650360000000|2022-04-19 09:20:00|1977.46|1976.96|1976.16|1975.86|1977.5|1977.11|1975.81|1975.43|987
1650360300000|2022-04-19 09:25:00|1976.17|1975.87|1975.94|1975.64|1977.09|1976.74|1975.75|1975.37|1012
1650360600000|2022-04-19 09:30:00|1975.95|1975.65|1976.95|1976.65|1977.49|1977.11|1975.95|1975.62|819
1650360900000|2022-04-19 09:35:00|1976.96|1976.66|1976.62|1976.32|1977.14|1976.81|1976.33|1975.95|823
1650361200000|2022-04-19 09:40:00|1976.61|1976.31|1976.48|1976.18|1977.12|1976.78|1976.36|1976.06|696
1650361500000|2022-04-19 09:45:00|1976.47|1976.17|1975.74|1975.44|1976.9|1976.6|1975.65|1975.35|729
1650361800000|2022-04-19 09:50:00|1975.71|1975.41|1976.45|1975.95|1976.53|1976.09|1975.66|1975.27|658
1650362100000|2022-04-19 09:55:00|1976.48|1975.98|1978.06|1977.76|1978.16|1977.86|1976.32|1975.98|1057
1650362400000|2022-04-19 10:00:00|1978.16|1977.86|1977.83|1977.53|1979.17|1978.81|1977.69|1977.3|969
1650362700000|2022-04-19 10:05:00|1977.93|1977.43|1977.13|1976.83|1978.06|1977.71|1976.84|1976.52|601
1650363000000|2022-04-19 10:10:00|1977.14|1976.84|1976.25|1975.95|1977.55|1977.13|1975.87|1975.49|770
1650363300000|2022-04-19 10:15:00|1976.23|1975.93|1975.55|1975.25|1976.71|1976.4|1975.23|1974.93|807
1650363600000|2022-04-19 10:20:00|1975.54|1975.24|1975.86|1975.56|1975.97|1975.62|1974.98|1974.61|887
1650363900000|2022-04-19 10:25:00|1975.85|1975.55|1976.12|1975.82|1976.32|1975.97|1975.42|1975|726
1650364200000|2022-04-19 10:30:00|1976.11|1975.81|1975.58|1975.28|1976.63|1976.24|1975.2|1974.83|772
1650364500000|2022-04-19 10:35:00|1975.56|1975.26|1976.5|1976.2|1976.8|1976.39|1975.48|1975.1|807
1650364800000|2022-04-19 10:40:00|1976.49|1976.19|1976.36|1976.06|1977.02|1976.66|1976.07|1975.77|881
1650365100000|2022-04-19 10:45:00|1976.29|1975.99|1976.12|1975.82|1976.77|1976.47|1975.92|1975.57|827
1650365400000|2022-04-19 10:50:00|1976.13|1975.83|1977.34|1977.04|1977.78|1977.38|1976.07|1975.76|808
1650365700000|2022-04-19 10:55:00|1977.45|1976.95|1978.34|1978.04|1978.43|1978.04|1977.13|1976.81|809
1650366000000|2022-04-19 11:00:00|1978.36|1978.06|1978.56|1978.26|1978.76|1978.39|1977.71|1977.24|916
1650366300000|2022-04-19 11:05:00|1978.58|1978.28|1977.62|1977.32|1979.35|1979.05|1977.49|1977.19|752
1650366600000|2022-04-19 11:10:00|1977.6|1977.3|1977.94|1977.64|1978.2|1977.9|1977.39|1977.03|652
1650366900000|2022-04-19 11:15:00|1977.92|1977.62|1977.49|1977.19|1978.01|1977.71|1977.28|1976.98|765
1650367200000|2022-04-19 11:20:00|1977.41|1977.11|1977.64|1977.34|1978.06|1977.69|1977.31|1976.97|638
1650367500000|2022-04-19 11:25:00|1977.65|1977.35|1979.18|1978.88|1979.18|1978.88|1977.52|1977.14|715
1650367800000|2022-04-19 11:30:00|1979.17|1978.87|1978.63|1978.33|1979.18|1978.88|1978.29|1977.9|686
1650368100000|2022-04-19 11:35:00|1978.66|1978.36|1979.01|1978.71|1979.25|1978.93|1978.22|1977.81|709
1650368400000|2022-04-19 11:40:00|1979.12|1978.62|1979.03|1978.73|1979.54|1979.17|1978.71|1978.32|722
1650368700000|2022-04-19 11:45:00|1979.13|1978.63|1979.1|1978.8|1979.38|1979.08|1978.28|1977.98|780
1650369000000|2022-04-19 11:50:00|1979.11|1978.81|1980.1|1979.6|1980.56|1980.26|1979.09|1978.79|743
1650369300000|2022-04-19 11:55:00|1980.11|1979.61|1980.3|1980|1980.45|1980.15|1979.66|1979.28|842
1650369600000|2022-04-19 12:00:00|1980.32|1980.02|1979.2|1978.7|1980.37|1980.06|1978.63|1978.33|1155
1650369900000|2022-04-19 12:05:00|1979.21|1978.71|1978.33|1977.83|1979.48|1979.08|1977.95|1977.63|1156
1650370200000|2022-04-19 12:10:00|1978.31|1977.81|1979.92|1979.62|1980.32|1979.99|1977.05|1976.75|1109
1650370500000|2022-04-19 12:15:00|1979.87|1979.57|1981.28|1980.98|1981.87|1981.57|1979.01|1978.59|1178
1650370800000|2022-04-19 12:20:00|1981.4|1981.1|1978.6|1978.3|1982.29|1981.9|1978.6|1978.3|1361
1650371100000|2022-04-19 12:25:00|1978.64|1978.34|1978.86|1978.36|1979.87|1979.48|1978.03|1977.71|969
1650371400000|2022-04-19 12:30:00|1978.91|1978.41|1979.68|1979.38|1980.22|1979.83|1978.5|1978.2|994
1650371700000|2022-04-19 12:35:00|1979.92|1979.62|1975.59|1975.29|1980.44|1980.05|1974.81|1974.38|1631
1650372000000|2022-04-19 12:40:00|1975.6|1975.1|1970.3|1970|1976.33|1976.03|1970.15|1969.85|1537
1650372300000|2022-04-19 12:45:00|1970.27|1969.97|1967.81|1967.51|1970.31|1970.01|1966.41|1966.03|1817
1650372600000|2022-04-19 12:50:00|1967.82|1967.52|1967.65|1967.35|1968|1967.65|1966.76|1966.37|1446
1650372900000|2022-04-19 12:55:00|1967.66|1967.36|1967.41|1967.11|1967.85|1967.49|1964.88|1964.58|1632
1650373200000|2022-04-19 13:00:00|1967.43|1967.13|1961.45|1961.15|1967.43|1967.13|1958.55|1958.05|1989
1650373500000|2022-04-19 13:05:00|1961.42|1961.12|1960.82|1960.52|1962.78|1962.48|1959.71|1959.35|1910
1650373800000|2022-04-19 13:10:00|1960.86|1960.56|1962.74|1962.44|1963.78|1963.48|1959.43|1959.04|1713
1650374100000|2022-04-19 13:15:00|1962.69|1962.39|1961.81|1961.51|1963.2|1962.79|1957.53|1957.23|1867
1650374400000|2022-04-19 13:20:00|1961.82|1961.52|1963.7|1963.2|1964.82|1964.43|1961.18|1960.84|1527
1650374700000|2022-04-19 13:25:00|1963.53|1963.23|1963.28|1962.98|1964.51|1964.13|1962.52|1962.16|1368
1650375000000|2022-04-19 13:30:00|1963.3|1963|1961.91|1961.61|1963.61|1963.31|1959.9|1959.6|1683
1650375300000|2022-04-19 13:35:00|1961.93|1961.63|1964.78|1964.28|1966.5|1966.2|1961.88|1961.58|1636
1650375600000|2022-04-19 13:40:00|1964.8|1964.3|1966.33|1966.03|1968.65|1968.18|1964.68|1964.27|1819
1650375900000|2022-04-19 13:45:00|1966.35|1966.05|1965.31|1964.81|1967.96|1967.66|1964.68|1964.38|1553
1650376200000|2022-04-19 13:50:00|1965.39|1964.89|1965|1964.7|1967.49|1967.18|1964.81|1964.51|1418
1650376500000|2022-04-19 13:55:00|1964.98|1964.68|1964.01|1963.51|1965.33|1965.03|1963.03|1962.73|1312
1650376800000|2022-04-19 14:00:00|1963.88|1963.58|1964.56|1964.26|1966.34|1965.92|1963.33|1963.03|1525
1650377100000|2022-04-19 14:05:00|1964.59|1964.29|1961.4|1960.9|1965.49|1965.1|1960.96|1960.6|1591
1650377400000|2022-04-19 14:10:00|1961.44|1960.94|1960|1959.7|1962.73|1962.38|1959.49|1959.19|1513
1650377700000|2022-04-19 14:15:00|1959.92|1959.62|1960.78|1960.48|1961.13|1960.63|1958.32|1958.01|1578
1650378000000|2022-04-19 14:20:00|1960.79|1960.49|1959.65|1959.35|1961.72|1961.4|1958.78|1958.47|1327
1650378300000|2022-04-19 14:25:00|1959.66|1959.36|1960.23|1959.73|1960.33|1960.02|1959.28|1958.95|1336
1650378600000|2022-04-19 14:30:00|1960.13|1959.83|1960.07|1959.77|1960.31|1960.01|1958.53|1958.23|1413
1650378900000|2022-04-19 14:35:00|1960.05|1959.75|1952.9|1952.4|1960.41|1960.11|1951.7|1951.27|1569
1650379200000|2022-04-19 14:40:00|1952.91|1952.41|1952.41|1951.91|1954.35|1954.03|1951.54|1951.18|1682
1650379500000|2022-04-19 14:45:00|1952.33|1952.03|1952.72|1952.42|1953.18|1952.88|1951.76|1951.42|1410
1650379800000|2022-04-19 14:50:00|1952.71|1952.41|1955.4|1954.9|1955.54|1955.2|1952.3|1952|1423
1650380100000|2022-04-19 14:55:00|1955.26|1954.96|1955.75|1955.45|1956.5|1956.13|1954.79|1954.32|1267
1650380400000|2022-04-19 15:00:00|1955.68|1955.38|1954.91|1954.61|1956.94|1956.64|1954.28|1953.9|1281
1650380700000|2022-04-19 15:05:00|1954.89|1954.59|1953.66|1953.36|1955.52|1955.13|1953.26|1952.86|1167
1650381000000|2022-04-19 15:10:00|1953.64|1953.34|1953.99|1953.69|1954.22|1953.92|1952.93|1952.63|1103
1650381300000|2022-04-19 15:15:00|1953.96|1953.66|1952.11|1951.81|1954.86|1954.46|1951.51|1951.13|1352
1650381600000|2022-04-19 15:20:00|1952.15|1951.85|1951.81|1951.51|1952.49|1952.11|1950.59|1950.21|1250
1650381900000|2022-04-19 15:25:00|1951.75|1951.45|1953.37|1953.07|1954.27|1953.87|1951.57|1951.18|1287
1650382200000|2022-04-19 15:30:00|1953.36|1953.06|1955.27|1954.97|1955.98|1955.6|1952.59|1952.29|1168
1650382500000|2022-04-19 15:35:00|1955.18|1954.88|1953.87|1953.57|1955.53|1955.16|1953.78|1953.48|966
1650382800000|2022-04-19 15:40:00|1953.88|1953.58|1952.98|1952.48|1954.13|1953.76|1952.41|1952.05|909
1650383100000|2022-04-19 15:45:00|1952.99|1952.49|1953.69|1953.39|1954.13|1953.83|1952.76|1952.46|743
1650383400000|2022-04-19 15:50:00|1953.66|1953.36|1955.38|1955.08|1955.44|1955.08|1953.63|1953.33|890
1650383700000|2022-04-19 15:55:00|1955.36|1955.06|1956.67|1956.37|1956.95|1956.58|1955.12|1954.72|835
1650384000000|2022-04-19 16:00:00|1956.66|1956.36|1956.77|1956.47|1957.87|1957.55|1956.37|1956.07|860
1650384300000|2022-04-19 16:05:00|1956.75|1956.45|1955.54|1955.24|1957.26|1956.9|1955.34|1955.01|735
1650384600000|2022-04-19 16:10:00|1955.67|1955.37|1956.51|1956.21|1957.04|1956.74|1955.66|1955.29|658
1650384900000|2022-04-19 16:15:00|1956.47|1956.17|1955.85|1955.55|1956.83|1956.53|1955.82|1955.42|551
1650385200000|2022-04-19 16:20:00|1955.83|1955.53|1955.17|1954.87|1956.45|1956.15|1954.95|1954.56|793
1650385500000|2022-04-19 16:25:00|1955.2|1954.9|1956.24|1955.94|1956.29|1955.99|1954.76|1954.38|783
1650385800000|2022-04-19 16:30:00|1956.22|1955.92|1957.2|1956.9|1957.29|1956.99|1955.88|1955.58|697
1650386100000|2022-04-19 16:35:00|1957.18|1956.88|1957.76|1957.46|1957.9|1957.52|1956.95|1956.56|573
1650386400000|2022-04-19 16:40:00|1957.8|1957.5|1957.21|1956.91|1958.27|1957.92|1957.18|1956.88|770
1650386700000|2022-04-19 16:45:00|1957.22|1956.92|1957.87|1957.57|1958.01|1957.69|1957.02|1956.7|652
1650387000000|2022-04-19 16:50:00|1958.01|1957.51|1956.9|1956.6|1958.14|1957.84|1956.85|1956.47|630
1650387300000|2022-04-19 16:55:00|1956.89|1956.59|1957.62|1957.32|1958.46|1958.16|1956.89|1956.55|677
1650387600000|2022-04-19 17:00:00|1957.57|1957.27|1956.83|1956.53|1957.59|1957.28|1956.35|1956.05|616
1650387900000|2022-04-19 17:05:00|1956.84|1956.54|1957.09|1956.79|1957.76|1957.36|1956.57|1956.21|733
1650388200000|2022-04-19 17:10:00|1957.1|1956.8|1957.21|1956.91|1958.01|1957.71|1956.93|1956.59|749
1650388500000|2022-04-19 17:15:00|1957.29|1956.79|1956.74|1956.44|1957.49|1957.14|1956.46|1956.1|562
1650388800000|2022-04-19 17:20:00|1956.79|1956.49|1956.63|1956.33|1957.06|1956.68|1956.3|1955.92|573
1650389100000|2022-04-19 17:25:00|1956.64|1956.34|1956.92|1956.62|1957.6|1957.24|1956.44|1956.14|666
1650389400000|2022-04-19 17:30:00|1957|1956.7|1955.69|1955.19|1957.26|1956.9|1955.38|1955|543
1650389700000|2022-04-19 17:35:00|1955.67|1955.17|1955.16|1954.86|1956.01|1955.64|1955.12|1954.75|625
1650390000000|2022-04-19 17:40:00|1955.26|1954.76|1954.75|1954.45|1955.37|1955|1954.56|1954.21|696
1650390300000|2022-04-19 17:45:00|1954.76|1954.46|1955.67|1955.37|1955.88|1955.58|1954.46|1954.16|655
1650390600000|2022-04-19 17:50:00|1955.71|1955.41|1955.54|1955.24|1956.21|1955.84|1955.42|1955.02|543
1650390900000|2022-04-19 17:55:00|1955.56|1955.26|1955.45|1955.15|1955.78|1955.4|1954.94|1954.55|526
1650391200000|2022-04-19 18:00:00|1955.48|1955.18|1955.58|1955.28|1956.15|1955.79|1955.35|1955.05|498
1650391500000|2022-04-19 18:05:00|1955.57|1955.27|1955.68|1955.38|1955.92|1955.57|1955.36|1954.97|358
1650391800000|2022-04-19 18:10:00|1955.74|1955.44|1954.9|1954.6|1955.95|1955.65|1954.79|1954.41|612
1650392100000|2022-04-19 18:15:00|1954.89|1954.59|1953.8|1953.5|1954.95|1954.59|1953.61|1953.2|608
1650392400000|2022-04-19 18:20:00|1953.76|1953.46|1953.3|1953|1953.9|1953.53|1952.94|1952.56|831
1650392700000|2022-04-19 18:25:00|1953.29|1952.99|1953.69|1953.19|1954.21|1953.82|1953.07|1952.67|808
1650393000000|2022-04-19 18:30:00|1953.7|1953.2|1954.84|1954.54|1954.91|1954.56|1953.41|1953.02|705
1650393300000|2022-04-19 18:35:00|1954.83|1954.53|1953.62|1953.12|1954.92|1954.55|1953.45|1953.06|613
1650393600000|2022-04-19 18:40:00|1953.64|1953.14|1954.47|1953.97|1954.49|1954.03|1953.41|1953.02|506
1650393900000|2022-04-19 18:45:00|1954.37|1954.07|1954.21|1953.91|1954.97|1954.58|1954.05|1953.65|618
1650394200000|2022-04-19 18:50:00|1954.16|1953.86|1953.82|1953.52|1954.46|1954.07|1953.73|1953.35|498
1650394500000|2022-04-19 18:55:00|1953.79|1953.49|1954.36|1954.06|1954.55|1954.15|1953.45|1953.05|525
1650394800000|2022-04-19 19:00:00|1954.37|1954.07|1953.11|1952.81|1954.54|1954.18|1952.9|1952.5|691
1650395100000|2022-04-19 19:05:00|1953.14|1952.84|1951.87|1951.37|1953.29|1952.9|1951.69|1951.29|729
1650395400000|2022-04-19 19:10:00|1951.86|1951.36|1950.21|1949.71|1951.89|1951.55|1949.74|1949.4|774
1650395700000|2022-04-19 19:15:00|1950.22|1949.72|1948.3|1947.8|1950.41|1950|1948.23|1947.8|971
1650396000000|2022-04-19 19:20:00|1948.29|1947.79|1946.63|1946.13|1948.32|1947.82|1944.83|1944.53|1219
1650396300000|2022-04-19 19:25:00|1946.64|1946.14|1945.62|1945.32|1946.89|1946.49|1945.62|1945.27|1002
1650396600000|2022-04-19 19:30:00|1945.45|1945.15|1944.46|1944.16|1946.31|1945.91|1944.46|1944.16|1108
1650396900000|2022-04-19 19:35:00|1944.53|1944.23|1945.21|1944.91|1945.88|1945.38|1944.02|1943.52|1044
1650397200000|2022-04-19 19:40:00|1945.07|1944.77|1947.04|1946.54|1947.57|1947.13|1944.34|1944.04|1026
1650397500000|2022-04-19 19:45:00|1947.02|1946.52|1947.59|1947.09|1947.95|1947.45|1946.65|1946.15|913
1650397800000|2022-04-19 19:50:00|1947.66|1947.16|1947.88|1947.38|1948.43|1948.13|1947.44|1946.94|998
1650398100000|2022-04-19 19:55:00|1947.87|1947.37|1948.36|1948.06|1948.48|1948.06|1946.59|1946.09|1192
1650398400000|2022-04-19 20:00:00|1948.32|1948.02|1948.89|1948.39|1948.94|1948.56|1947.59|1947.09|902
1650398700000|2022-04-19 20:05:00|1948.87|1948.37|1948.83|1948.33|1949.09|1948.7|1948.27|1947.8|530
1650399000000|2022-04-19 20:10:00|1948.79|1948.29|1948.74|1948.24|1949.32|1948.82|1948.58|1948.08|443
1650399300000|2022-04-19 20:15:00|1948.75|1948.25|1949.09|1948.59|1949.25|1948.85|1948.62|1948.18|335
1650399600000|2022-04-19 20:20:00|1949.1|1948.6|1949.53|1949.03|1949.99|1949.57|1949.1|1948.6|428
1650399900000|2022-04-19 20:25:00|1949.54|1949.04|1949.91|1949.61|1950.02|1949.61|1949.17|1948.73|457
1650400200000|2022-04-19 20:30:00|1949.89|1949.59|1950.26|1949.76|1950.32|1949.82|1949.7|1949.2|472
1650400500000|2022-04-19 20:35:00|1950.28|1949.78|1950.16|1949.66|1950.37|1949.95|1949.77|1949.27|361
1650400800000|2022-04-19 20:40:00|1950.17|1949.67|1950.42|1949.92|1950.5|1950|1950.15|1949.65|319
1650401100000|2022-04-19 20:45:00|1950.43|1949.93|1949.97|1949.47|1950.66|1950.16|1949.86|1949.45|346
1650401400000|2022-04-19 20:50:00|1949.99|1949.49|1949.46|1948.96|1949.99|1949.49|1949.43|1948.93|252
1650401700000|2022-04-19 20:55:00|1949.47|1948.97|1950.29|1949.79|1951.88|1950.06|1949.46|1948.56|355
1650405600000|2022-04-19 22:00:00|1950.57|1950.07|1950.4|1949.9|1950.8|1950.3|1950.12|1949.62|257
1650405900000|2022-04-19 22:05:00|1950.43|1949.93|1951.08|1950.58|1951.26|1950.76|1950.18|1949.68|318
1650406200000|2022-04-19 22:10:00|1951.07|1950.57|1950.88|1950.38|1951.13|1950.63|1950.7|1950.2|264
1650406500000|2022-04-19 22:15:00|1950.89|1950.39|1950.06|1949.56|1950.9|1950.4|1949.68|1949.18|450
1650406800000|2022-04-19 22:20:00|1950.07|1949.57|1949.75|1949.25|1950.14|1949.64|1949.32|1948.82|437
1650407100000|2022-04-19 22:25:00|1949.72|1949.22|1950.04|1949.54|1950.16|1949.76|1949.66|1949.16|379
1650407400000|2022-04-19 22:30:00|1950.05|1949.55|1949.73|1949.23|1950.17|1949.72|1949.59|1949.09|422
1650407700000|2022-04-19 22:35:00|1949.74|1949.24|1949.27|1948.97|1949.74|1949.24|1949.14|1948.74|404
1650408000000|2022-04-19 22:40:00|1949.25|1948.95|1949.94|1949.44|1950.24|1949.74|1949.24|1948.84|355
1650408300000|2022-04-19 22:45:00|1950.04|1949.54|1950.35|1950.05|1950.66|1950.21|1949.83|1949.37|328
1650408600000|2022-04-19 22:50:00|1950.34|1950.04|1950.32|1949.82|1950.45|1950.04|1950.2|1949.7|280
1650408900000|2022-04-19 22:55:00|1950.33|1949.83|1950.27|1949.77|1950.72|1950.22|1950.04|1949.54|293
1650409200000|2022-04-19 23:00:00|1950.28|1949.78|1951.06|1950.76|1951.27|1950.77|1950.25|1949.77|476
1650409500000|2022-04-19 23:05:00|1951.12|1950.82|1951.15|1950.65|1951.87|1951.45|1950.97|1950.62|442
1650409800000|2022-04-19 23:10:00|1950.95|1950.64|1951.38|1950.88|1951.43|1951.05|1950.53|1950.12|447
1650410100000|2022-04-19 23:15:00|1951.4|1950.9|1951.27|1950.77|1951.43|1951.02|1951|1950.5|376
1650410400000|2022-04-19 23:20:00|1951.29|1950.79|1950.39|1949.89|1951.4|1950.9|1950.25|1949.8|303
1650410700000|2022-04-19 23:25:00|1950.36|1949.86|1949.77|1949.27|1950.75|1950.25|1948.96|1948.59|578
1650411000000|2022-04-19 23:30:00|1949.78|1949.28|1948.73|1948.23|1949.84|1949.44|1948.07|1947.77|473
1650411300000|2022-04-19 23:35:00|1948.69|1948.19|1949.02|1948.52|1949.13|1948.63|1948.26|1947.76|462
1650411600000|2022-04-19 23:40:00|1949.03|1948.53|1949.42|1948.92|1949.45|1949.04|1948.88|1948.38|384
1650411900000|2022-04-19 23:45:00|1949.43|1948.93|1948.98|1948.48|1949.64|1949.14|1948.74|1948.32|404
1650412200000|2022-04-19 23:50:00|1948.97|1948.47|1950.1|1949.6|1950.18|1949.68|1948.79|1948.29|471
1650412500000|2022-04-19 23:55:00|1950.12|1949.62|1949.98|1949.68|1950.44|1949.94|1949.75|1949.33|446
1650412800000|2022-04-20 00:00:00|1950.03|1949.73|1949.46|1949.16|1950.5|1950.1|1948.7|1948.39|797
1650413100000|2022-04-20 00:05:00|1949.6|1949.1|1948.01|1947.71|1949.6|1949.12|1947.75|1947.37|756
1650413400000|2022-04-20 00:10:00|1948.03|1947.73|1947.95|1947.45|1948.59|1948.26|1947.62|1947.2|663
1650413700000|2022-04-20 00:15:00|1947.9|1947.4|1948.11|1947.81|1948.59|1948.26|1947.51|1947.01|677
1650414000000|2022-04-20 00:20:00|1948.21|1947.71|1948.02|1947.52|1948.91|1948.42|1947.88|1947.49|568
1650414300000|2022-04-20 00:25:00|1948.04|1947.54|1947.3|1947|1948.2|1947.79|1946.83|1946.45|634
1650414600000|2022-04-20 00:30:00|1947.4|1946.9|1946.58|1946.28|1947.55|1947.17|1946.46|1945.96|715
1650414900000|2022-04-20 00:35:00|1946.6|1946.3|1947.03|1946.53|1947.15|1946.73|1946.25|1945.88|587
1650415200000|2022-04-20 00:40:00|1947.06|1946.56|1947.64|1947.14|1947.95|1947.52|1946.44|1945.94|636
1650415500000|2022-04-20 00:45:00|1947.6|1947.1|1947.78|1947.28|1947.93|1947.43|1946.76|1946.26|659
1650415800000|2022-04-20 00:50:00|1947.77|1947.27|1946.96|1946.46|1948.05|1947.73|1946.77|1946.32|751
1650416100000|2022-04-20 00:55:00|1946.93|1946.43|1947.13|1946.63|1947.81|1947.31|1946.93|1946.43|674
1650416400000|2022-04-20 01:00:00|1947.1|1946.6|1947.83|1947.33|1948.61|1948.18|1946.93|1946.43|1254
1650416700000|2022-04-20 01:05:00|1947.87|1947.37|1948.56|1948.06|1948.96|1948.46|1947.46|1946.96|942
1650417000000|2022-04-20 01:10:00|1948.61|1948.11|1948.34|1947.84|1949.67|1949.19|1946.39|1945.89|1458
1650417300000|2022-04-20 01:15:00|1948.25|1947.75|1945.48|1944.98|1948.92|1948.42|1944.98|1944.48|1439
1650417600000|2022-04-20 01:20:00|1945.47|1944.97|1944.59|1944.09|1945.73|1945.23|1943.75|1943.25|1243
1650417900000|2022-04-20 01:25:00|1944.58|1944.08|1944.39|1943.89|1945.29|1944.79|1944|1943.5|1155
1650418200000|2022-04-20 01:30:00|1944.37|1943.87|1945.61|1945.11|1945.65|1945.15|1943.1|1942.6|1319
1650418500000|2022-04-20 01:35:00|1945.63|1945.13|1944.4|1943.9|1945.75|1945.25|1943.82|1943.32|1113
1650418800000|2022-04-20 01:40:00|1944.36|1943.86|1943.56|1943.06|1944.86|1944.48|1943.2|1942.77|962
1650419100000|2022-04-20 01:45:00|1943.59|1943.09|1944.76|1944.26|1944.77|1944.36|1943.59|1943.09|691
1650419400000|2022-04-20 01:50:00|1944.74|1944.24|1945.49|1945.19|1946.49|1946.08|1944.3|1943.8|1197
1650419700000|2022-04-20 01:55:00|1945.52|1945.22|1945.66|1945.16|1946.55|1946.05|1945.39|1944.94|1126
1650420000000|2022-04-20 02:00:00|1945.65|1945.15|1944.89|1944.39|1946.11|1945.61|1944.64|1944.14|1068
1650420300000|2022-04-20 02:05:00|1944.85|1944.35|1944.7|1944.2|1945.25|1944.89|1944.18|1943.74|833
1650420600000|2022-04-20 02:10:00|1944.71|1944.21|1945.18|1944.68|1945.48|1945.05|1944.56|1944.19|793
1650420900000|2022-04-20 02:15:00|1945.23|1944.73|1946|1945.5|1946.2|1945.82|1944.3|1943.82|670
1650421200000|2022-04-20 02:20:00|1946.01|1945.51|1945.95|1945.65|1946.48|1946.08|1945.65|1945.26|813
1650421500000|2022-04-20 02:25:00|1946.05|1945.55|1946.64|1946.14|1948.06|1947.56|1946|1945.54|1114
1650421800000|2022-04-20 02:30:00|1946.63|1946.13|1946.06|1945.56|1947.45|1946.95|1945.87|1945.53|981
1650422100000|2022-04-20 02:35:00|1946.05|1945.55|1946.46|1945.96|1946.69|1946.27|1945.67|1945.18|817
1650422400000|2022-04-20 02:40:00|1946.43|1945.93|1946.53|1946.03|1946.9|1946.49|1945.74|1945.36|666
1650422700000|2022-04-20 02:45:00|1946.54|1946.04|1944.83|1944.33|1946.54|1946.04|1944.71|1944.21|755
1650423000000|2022-04-20 02:50:00|1944.85|1944.35|1944.85|1944.35|1945.28|1944.89|1944.33|1943.86|635
1650423300000|2022-04-20 02:55:00|1944.84|1944.34|1947.02|1946.52|1947.22|1946.72|1944.28|1943.83|724
1650423600000|2022-04-20 03:00:00|1947|1946.5|1946.46|1945.96|1947.83|1947.33|1946.23|1945.73|811
1650423900000|2022-04-20 03:05:00|1946.47|1945.97|1947.14|1946.64|1947.24|1946.74|1945.3|1944.98|789
1650424200000|2022-04-20 03:10:00|1947.17|1946.67|1947.42|1946.92|1947.81|1947.31|1946.59|1946.09|1027
1650424500000|2022-04-20 03:15:00|1947.43|1946.93|1946.68|1946.18|1947.85|1947.35|1946.4|1945.9|830
1650424800000|2022-04-20 03:20:00|1946.66|1946.16|1947.12|1946.62|1947.36|1946.86|1946.04|1945.54|779
1650425100000|2022-04-20 03:25:00|1947.13|1946.63|1948.2|1947.7|1948.33|1947.83|1946.84|1946.34|1052
1650425400000|2022-04-20 03:30:00|1948.17|1947.67|1947.09|1946.59|1948.49|1947.99|1947.05|1946.55|804
1650425700000|2022-04-20 03:35:00|1947.07|1946.57|1945.82|1945.32|1947.08|1946.58|1945.41|1944.91|825
1650426000000|2022-04-20 03:40:00|1945.78|1945.28|1945.8|1945.3|1946.02|1945.52|1944.78|1944.28|717
1650426300000|2022-04-20 03:45:00|1945.81|1945.31|1944.7|1944.4|1946.02|1945.52|1944.59|1944.09|875
1650426600000|2022-04-20 03:50:00|1944.62|1944.32|1944.7|1944.2|1945.11|1944.61|1942.93|1942.51|882
1650426900000|2022-04-20 03:55:00|1944.73|1944.23|1944.43|1943.93|1945.5|1945|1944.28|1943.88|581
1650427200000|2022-04-20 04:00:00|1944.31|1944.01|1941.68|1941.18|1944.43|1944.11|1940.99|1940.57|862
1650427500000|2022-04-20 04:05:00|1941.64|1941.14|1943.4|1942.9|1943.63|1943.13|1941.52|1941.02|793
1650427800000|2022-04-20 04:10:00|1943.41|1942.91|1943.28|1942.98|1944.1|1943.67|1942.66|1942.21|733
1650428100000|2022-04-20 04:15:00|1943.23|1942.93|1943.33|1943.03|1943.89|1943.48|1942.77|1942.36|571
1650428400000|2022-04-20 04:20:00|1943.22|1942.92|1943.89|1943.39|1944.18|1943.68|1942.53|1942.03|703
1650428700000|2022-04-20 04:25:00|1943.9|1943.4|1944.52|1944.02|1944.63|1944.13|1943.78|1943.37|636
1650429000000|2022-04-20 04:30:00|1944.5|1944|1943.28|1942.78|1944.71|1944.21|1943.15|1942.65|533
1650429300000|2022-04-20 04:35:00|1943.24|1942.74|1942.75|1942.25|1943.48|1942.98|1942.53|1942.12|643
1650429600000|2022-04-20 04:40:00|1942.77|1942.27|1943.76|1943.26|1943.94|1943.44|1942.72|1942.23|534
1650429900000|2022-04-20 04:45:00|1943.75|1943.25|1943.09|1942.59|1943.88|1943.47|1942.98|1942.58|451
1650430200000|2022-04-20 04:50:00|1943.1|1942.6|1943.65|1943.15|1943.69|1943.27|1942.73|1942.4|396
1650430500000|2022-04-20 04:55:00|1943.64|1943.14|1943.55|1943.05|1943.75|1943.29|1943.15|1942.65|422
1650430800000|2022-04-20 05:00:00|1943.7|1943.2|1944.78|1944.28|1944.88|1944.38|1943.46|1942.96|533
1650431100000|2022-04-20 05:05:00|1944.81|1944.51|1945.42|1944.92|1945.53|1945.03|1944.72|1944.25|561
1650431400000|2022-04-20 05:10:00|1945.41|1944.91|1945.27|1944.77|1945.44|1944.94|1944.46|1943.96|577
1650431700000|2022-04-20 05:15:00|1945.24|1944.74|1945.81|1945.51|1946.05|1945.67|1944.81|1944.34|589
1650432000000|2022-04-20 05:20:00|1945.82|1945.52|1945.73|1945.23|1946.37|1945.99|1945.42|1944.96|700
1650432300000|2022-04-20 05:25:00|1945.75|1945.25|1945.82|1945.32|1946.2|1945.8|1945.27|1944.89|635
1650432600000|2022-04-20 05:30:00|1945.83|1945.33|1945.87|1945.37|1947.12|1946.7|1945.67|1945.28|829
1650432900000|2022-04-20 05:35:00|1945.86|1945.36|1945.83|1945.33|1945.96|1945.52|1944.98|1944.59|740
1650433200000|2022-04-20 05:40:00|1945.84|1945.34|1946.17|1945.67|1946.53|1946.1|1945.56|1945.17|683
1650433500000|2022-04-20 05:45:00|1946.2|1945.7|1944.64|1944.14|1946.24|1945.74|1944.5|1944.13|668
1650433800000|2022-04-20 05:50:00|1944.63|1944.13|1943.45|1943.15|1944.71|1944.27|1943.41|1942.91|774
1650434100000|2022-04-20 05:55:00|1943.44|1943.14|1942.62|1942.12|1944.05|1943.64|1942.39|1942|806
1650434400000|2022-04-20 06:00:00|1942.52|1942.02|1941.39|1940.89|1943.54|1943.15|1941.2|1940.8|1125
1650434700000|2022-04-20 06:05:00|1941.33|1940.83|1940.49|1939.99|1941.88|1941.38|1940.23|1939.87|1187
1650435000000|2022-04-20 06:10:00|1940.54|1940.04|1940.9|1940.6|1942.01|1941.61|1940.45|1939.95|1145
1650435300000|2022-04-20 06:15:00|1940.93|1940.63|1940.47|1939.97|1941.18|1940.79|1939.97|1939.67|931
1650435600000|2022-04-20 06:20:00|1940.46|1939.96|1940.25|1939.75|1940.71|1940.24|1940|1939.68|836
1650435900000|2022-04-20 06:25:00|1940.2|1939.9|1940.27|1939.97|1941.11|1940.69|1940.08|1939.69|1129
1650436200000|2022-04-20 06:30:00|1940.28|1939.98|1940.8|1940.3|1941.08|1940.58|1939.64|1939.14|1067
1650436500000|2022-04-20 06:35:00|1940.87|1940.37|1940.95|1940.65|1941.2|1940.81|1940.41|1939.91|995
1650436800000|2022-04-20 06:40:00|1940.96|1940.66|1940.82|1940.52|1941.35|1940.97|1940.42|1940.07|913
1650437100000|2022-04-20 06:45:00|1940.83|1940.53|1940.27|1939.97|1941.28|1940.95|1940.06|1939.7|902
1650437400000|2022-04-20 06:50:00|1940.28|1939.98|1941.1|1940.6|1941.94|1941.61|1940.17|1939.77|960
1650437700000|2022-04-20 06:55:00|1941.14|1940.64|1941.82|1941.32|1942.08|1941.75|1940.79|1940.4|903
1650438000000|2022-04-20 07:00:00|1941.83|1941.33|1943.53|1943.23|1943.58|1943.28|1941.27|1940.85|1352
1650438300000|2022-04-20 07:05:00|1943.57|1943.27|1943.93|1943.63|1944.15|1943.77|1941.6|1941.17|1281
1650438600000|2022-04-20 07:10:00|1943.88|1943.58|1944.32|1944.02|1944.63|1944.25|1943.17|1942.85|1111
1650438900000|2022-04-20 07:15:00|1944.24|1943.94|1944.57|1944.27|1944.73|1944.32|1943.23|1942.88|1035
1650439200000|2022-04-20 07:20:00|1944.58|1944.28|1944.7|1944.2|1945.26|1944.86|1943.77|1943.38|1060
1650439500000|2022-04-20 07:25:00|1944.6|1944.3|1944.26|1943.76|1945.07|1944.72|1943.83|1943.43|924
1650439800000|2022-04-20 07:30:00|1944.24|1943.74|1941.86|1941.36|1945.23|1944.81|1941.49|1941.14|1152
1650440100000|2022-04-20 07:35:00|1941.87|1941.37|1942.82|1942.52|1943.46|1943.1|1941.47|1941.17|1022
1650440400000|2022-04-20 07:40:00|1942.81|1942.51|1942.72|1942.42|1943.34|1942.94|1942.28|1941.88|895
1650440700000|2022-04-20 07:45:00|1942.74|1942.44|1942.85|1942.55|1944.45|1944.14|1942.67|1942.28|943
1650441000000|2022-04-20 07:50:00|1942.86|1942.56|1944.76|1944.46|1945.19|1944.89|1942.86|1942.56|955
1650441300000|2022-04-20 07:55:00|1944.74|1944.44|1944.07|1943.77|1945.06|1944.71|1943.87|1943.48|1022
1650441600000|2022-04-20 08:00:00|1944.06|1943.76|1942.74|1942.24|1944.34|1943.94|1941.76|1941.4|1149
1650441900000|2022-04-20 08:05:00|1942.76|1942.26|1942.24|1941.74|1942.97|1942.58|1941.11|1940.78|1031
1650442200000|2022-04-20 08:10:00|1942.23|1941.73|1942.58|1942.28|1942.88|1942.5|1941.54|1941.14|684
1650442500000|2022-04-20 08:15:00|1942.59|1942.29|1942.08|1941.78|1943.07|1942.75|1941.88|1941.53|727
1650442800000|2022-04-20 08:20:00|1942.07|1941.77|1940.95|1940.65|1942.38|1942.03|1940.91|1940.52|758
1650443100000|2022-04-20 08:25:00|1940.79|1940.49|1941.28|1940.78|1941.58|1941.2|1940.41|1940.11|1027
1650443400000|2022-04-20 08:30:00|1941.15|1940.85|1943.78|1943.48|1943.9|1943.52|1941.14|1940.75|872
1650443700000|2022-04-20 08:35:00|1943.75|1943.45|1944.39|1943.89|1944.78|1944.4|1942.8|1942.4|1005
1650444000000|2022-04-20 08:40:00|1944.37|1943.87|1945.01|1944.71|1945.72|1945.36|1943.76|1943.35|1169
1650444300000|2022-04-20 08:45:00|1945.06|1944.76|1945.55|1945.25|1946.05|1945.72|1944.84|1944.44|839
1650444600000|2022-04-20 08:50:00|1945.52|1945.22|1947|1946.7|1947.45|1947.15|1945.43|1945.03|1142
1650444900000|2022-04-20 08:55:00|1946.99|1946.69|1946.93|1946.63|1947.46|1947.08|1946.5|1946.2|963
1650445200000|2022-04-20 09:00:00|1946.94|1946.64|1947.05|1946.75|1947.4|1947.1|1946.56|1946.17|1090
1650445500000|2022-04-20 09:05:00|1947.08|1946.78|1947.05|1946.75|1947.15|1946.83|1946.05|1945.63|889
1650445800000|2022-04-20 09:10:00|1947.11|1946.61|1947|1946.7|1947.3|1946.99|1946.24|1945.94|937
1650446100000|2022-04-20 09:15:00|1946.95|1946.65|1946.57|1946.27|1947.16|1946.82|1946.38|1945.99|887
1650446400000|2022-04-20 09:20:00|1946.67|1946.17|1946.84|1946.54|1947.31|1946.95|1946.5|1946.03|815
1650446700000|2022-04-20 09:25:00|1946.9|1946.6|1947.9|1947.4|1948.1|1947.8|1946.6|1946.2|892
1650447000000|2022-04-20 09:30:00|1947.78|1947.48|1948.34|1947.84|1948.81|1948.49|1947.32|1946.92|1173
1650447300000|2022-04-20 09:35:00|1948.35|1947.85|1948.44|1948.14|1949.7|1949.36|1948.04|1947.71|1378
1650447600000|2022-04-20 09:40:00|1948.46|1948.16|1947.67|1947.37|1949.18|1948.77|1946.56|1946.26|1297
1650447900000|2022-04-20 09:45:00|1947.76|1947.46|1947.76|1947.46|1948.19|1947.86|1947.41|1947.01|956
1650448200000|2022-04-20 09:50:00|1947.78|1947.48|1948.38|1948.08|1948.48|1948.18|1946.89|1946.48|923
1650448500000|2022-04-20 09:55:00|1948.43|1948.13|1949.08|1948.78|1949.21|1948.82|1947.86|1947.48|804
1650448800000|2022-04-20 10:00:00|1949.1|1948.8|1950.81|1950.31|1950.83|1950.44|1948.84|1948.54|1299
1650449100000|2022-04-20 10:05:00|1950.78|1950.28|1952.5|1952.2|1952.79|1952.49|1949.94|1949.53|1493
1650449400000|2022-04-20 10:10:00|1952.51|1952.21|1952.49|1952.19|1953.36|1952.86|1951.68|1951.32|1171
1650449700000|2022-04-20 10:15:00|1952.48|1952.18|1952.58|1952.28|1953.92|1953.49|1952.26|1951.84|1121
1650450000000|2022-04-20 10:20:00|1952.62|1952.32|1952.73|1952.23|1953.03|1952.53|1951.78|1951.4|1037
1650450300000|2022-04-20 10:25:00|1952.69|1952.19|1951.56|1951.26|1953.02|1952.68|1951.56|1951.26|1081
1650450600000|2022-04-20 10:30:00|1951.66|1951.36|1951.01|1950.71|1951.94|1951.54|1950.86|1950.5|1024
1650450900000|2022-04-20 10:35:00|1951|1950.7|1951.76|1951.26|1951.91|1951.56|1949.65|1949.35|1300
1650451200000|2022-04-20 10:40:00|1951.77|1951.27|1953.41|1953.11|1953.74|1953.34|1951.67|1951.23|1050
1650451500000|2022-04-20 10:45:00|1953.43|1953.13|1952.97|1952.47|1953.74|1953.36|1952.8|1952.4|1118
1650451800000|2022-04-20 10:50:00|1952.92|1952.42|1953.4|1953.1|1953.97|1953.59|1952.81|1952.31|919
1650452100000|2022-04-20 10:55:00|1953.47|1953.17|1953.32|1953.02|1954.03|1953.63|1952.3|1952|987
1650452400000|2022-04-20 11:00:00|1953.35|1953.05|1954.53|1954.23|1955.41|1954.97|1953.2|1952.89|1083
1650452700000|2022-04-20 11:05:00|1954.52|1954.22|1953.75|1953.45|1954.69|1954.31|1953.72|1953.33|753
1650453000000|2022-04-20 11:10:00|1953.77|1953.47|1953.4|1952.9|1953.87|1953.56|1952.76|1952.35|862
1650453300000|2022-04-20 11:15:00|1953.26|1952.96|1953.87|1953.37|1954.26|1953.85|1952.21|1951.88|942
1650453600000|2022-04-20 11:20:00|1953.86|1953.36|1954.36|1954.06|1954.52|1954.18|1953.29|1952.89|805
1650453900000|2022-04-20 11:25:00|1954.37|1954.07|1953.78|1953.48|1954.9|1954.55|1953.73|1953.34|795
1650454200000|2022-04-20 11:30:00|1953.87|1953.57|1954.12|1953.62|1954.72|1954.34|1953.78|1953.4|852
1650454500000|2022-04-20 11:35:00|1954.13|1953.63|1954.4|1954.1|1954.99|1954.56|1954.04|1953.63|835
1650454800000|2022-04-20 11:40:00|1954.41|1954.11|1954.57|1954.27|1955.12|1954.76|1953.48|1953.08|903
1650455100000|2022-04-20 11:45:00|1954.67|1954.17|1954.03|1953.73|1955.42|1955.01|1954|1953.65|964
1650455400000|2022-04-20 11:50:00|1954.02|1953.72|1953.79|1953.29|1954.49|1954.09|1953.28|1952.88|950
1650455700000|2022-04-20 11:55:00|1953.8|1953.3|1952.37|1952.07|1953.9|1953.44|1952.16|1951.82|1041
1650456000000|2022-04-20 12:00:00|1952.39|1952.09|1951.47|1950.97|1953.18|1952.77|1950.8|1950.46|1191
1650456300000|2022-04-20 12:05:00|1951.45|1950.95|1951.5|1951.2|1951.72|1951.4|1950.07|1949.76|1169
1650456600000|2022-04-20 12:10:00|1951.53|1951.23|1951.03|1950.53|1952.1|1951.77|1950.82|1950.47|935
1650456900000|2022-04-20 12:15:00|1950.63|1950.33|1948.83|1948.53|1950.69|1950.37|1947.33|1947.03|1387
1650457200000|2022-04-20 12:20:00|1948.92|1948.62|1949.23|1948.93|1950.87|1950.57|1948.54|1948.24|1304
1650457500000|2022-04-20 12:25:00|1949.24|1948.94|1947.19|1946.69|1949.72|1949.39|1946.6|1946.2|1082
1650457800000|2022-04-20 12:30:00|1947.17|1946.67|1946.47|1945.97|1948.32|1947.94|1946.09|1945.74|1335
1650458100000|2022-04-20 12:35:00|1946.48|1945.98|1947.27|1946.77|1948.02|1947.68|1944.86|1944.51|1340
1650458400000|2022-04-20 12:40:00|1947.26|1946.76|1947.9|1947.6|1949.15|1948.85|1946.62|1946.31|1118
1650458700000|2022-04-20 12:45:00|1947.94|1947.64|1947.58|1947.28|1948.16|1947.81|1947.09|1946.73|1134
1650459000000|2022-04-20 12:50:00|1947.34|1947.04|1949.97|1949.67|1950.2|1949.8|1946.72|1946.39|1272
1650459300000|2022-04-20 12:55:00|1949.94|1949.64|1950.12|1949.82|1950.38|1950.07|1949.21|1948.85|1106
1650459600000|2022-04-20 13:00:00|1950.11|1949.81|1947.69|1947.39|1950.12|1949.82|1947.3|1947|1545
1650459900000|2022-04-20 13:05:00|1947.68|1947.38|1947.71|1947.41|1949.05|1948.66|1947.49|1947.14|1245
1650460200000|2022-04-20 13:10:00|1947.7|1947.4|1947.98|1947.68|1949.5|1949.19|1947.45|1947.05|1274
1650460500000|2022-04-20 13:15:00|1947.99|1947.69|1946.75|1946.45|1948.45|1948.1|1946.73|1946.42|954
1650460800000|2022-04-20 13:20:00|1946.76|1946.46|1947.13|1946.83|1948.3|1947.97|1946.39|1946.07|1219
1650461100000|2022-04-20 13:25:00|1947.15|1946.85|1946.73|1946.23|1948.07|1947.71|1946.11|1945.75|1137
1650461400000|2022-04-20 13:30:00|1946.8|1946.3|1946.24|1945.94|1948.55|1948.14|1945.97|1945.58|1421
1650461700000|2022-04-20 13:35:00|1946.35|1946.05|1947.05|1946.75|1947.22|1946.8|1944.09|1943.73|1603
1650462000000|2022-04-20 13:40:00|1946.97|1946.67|1950.37|1950.07|1950.4|1950.1|1946.65|1946.24|1620
1650462300000|2022-04-20 13:45:00|1950.27|1949.97|1949.34|1949.04|1951.26|1950.96|1949.15|1948.73|1191
1650462600000|2022-04-20 13:50:00|1949.33|1949.03|1950.04|1949.74|1950.76|1950.39|1948.91|1948.51|1407
1650462900000|2022-04-20 13:55:00|1950.06|1949.76|1949.44|1948.94|1950.53|1950.23|1949.06|1948.76|1155
1650463200000|2022-04-20 14:00:00|1949.43|1948.93|1951.88|1951.38|1952.49|1952.06|1949.27|1948.9|1476
1650463500000|2022-04-20 14:05:00|1951.85|1951.35|1950.82|1950.52|1953.09|1952.79|1950.63|1950.23|1378
1650463800000|2022-04-20 14:10:00|1950.81|1950.51|1951.16|1950.86|1951.74|1951.32|1950.07|1949.7|1186
1650464100000|2022-04-20 14:15:00|1951.09|1950.79|1952.38|1952.08|1952.79|1952.49|1950.76|1950.43|1365
1650464400000|2022-04-20 14:20:00|1952.39|1952.09|1952.49|1952.19|1952.91|1952.61|1950.7|1950.4|1313
1650464700000|2022-04-20 14:25:00|1952.5|1952.2|1950.51|1950.21|1952.68|1952.35|1950.5|1950.1|1078
1650465000000|2022-04-20 14:30:00|1950.48|1950.18|1951.75|1951.25|1954.44|1954.12|1950.38|1950.08|1410
1650465300000|2022-04-20 14:35:00|1951.76|1951.26|1952.86|1952.56|1953.48|1953.18|1951.2|1950.89|1030
1650465600000|2022-04-20 14:40:00|1952.68|1952.38|1954|1953.7|1954.07|1953.71|1952.38|1952.08|1182
1650465900000|2022-04-20 14:45:00|1954.01|1953.71|1953.59|1953.29|1954.66|1954.25|1953.4|1953.07|1239
1650466200000|2022-04-20 14:50:00|1953.6|1953.3|1953.41|1953.11|1954.1|1953.72|1952.51|1952.12|1165
1650466500000|2022-04-20 14:55:00|1953.42|1953.12|1952.6|1952.3|1953.74|1953.36|1952.15|1951.79|1147
1650466800000|2022-04-20 15:00:00|1952.61|1952.31|1953.53|1953.03|1953.53|1953.22|1951.72|1951.35|980
1650467100000|2022-04-20 15:05:00|1953.55|1953.05|1953.89|1953.59|1954.84|1954.54|1952.78|1952.44|1005
1650467400000|2022-04-20 15:10:00|1953.88|1953.58|1953.18|1952.88|1954.26|1953.87|1953.07|1952.74|899
1650467700000|2022-04-20 15:15:00|1953.17|1952.87|1952.85|1952.35|1953.5|1953.11|1952.49|1952.12|978
1650468000000|2022-04-20 15:20:00|1952.75|1952.45|1954.61|1954.31|1954.75|1954.4|1952.7|1952.37|914
1650468300000|2022-04-20 15:25:00|1954.6|1954.3|1953.13|1952.83|1954.75|1954.45|1953.08|1952.72|996
1650468600000|2022-04-20 15:30:00|1953.14|1952.84|1953.35|1953.05|1953.4|1953.08|1952.65|1952.28|886
1650468900000|2022-04-20 15:35:00|1953.36|1953.06|1952.27|1951.97|1953.71|1953.38|1952.03|1951.73|871
1650469200000|2022-04-20 15:40:00|1952.28|1951.98|1951.16|1950.86|1952.7|1952.32|1950.76|1950.42|927
1650469500000|2022-04-20 15:45:00|1951.17|1950.87|1951.71|1951.41|1952.06|1951.76|1951.07|1950.77|869
1650469800000|2022-04-20 15:50:00|1951.7|1951.4|1950.77|1950.47|1951.8|1951.41|1950.11|1949.8|804
1650470100000|2022-04-20 15:55:00|1950.78|1950.48|1951.15|1950.85|1951.63|1951.33|1950.61|1950.28|775
1650470400000|2022-04-20 16:00:00|1951.2|1950.9|1951.05|1950.75|1952|1951.68|1951.05|1950.75|738
1650470700000|2022-04-20 16:05:00|1951.07|1950.77|1949.68|1949.38|1951.77|1951.42|1949.68|1949.29|744
1650471000000|2022-04-20 16:10:00|1949.67|1949.37|1950.78|1950.48|1951.15|1950.81|1949.52|1949.22|645
1650471300000|2022-04-20 16:15:00|1950.88|1950.38|1950.8|1950.5|1951.03|1950.69|1950.49|1950.19|665
1650471600000|2022-04-20 16:20:00|1950.79|1950.49|1950.34|1950.04|1951.09|1950.72|1950.07|1949.68|737
1650471900000|2022-04-20 16:25:00|1950.28|1949.98|1951.67|1951.37|1951.75|1951.41|1950.09|1949.77|712
1650472200000|2022-04-20 16:30:00|1951.69|1951.39|1952.45|1952.15|1952.83|1952.48|1951.23|1950.83|761
1650472500000|2022-04-20 16:35:00|1952.44|1952.14|1952.16|1951.66|1952.58|1952.28|1951.42|1951.12|766
1650472800000|2022-04-20 16:40:00|1952.13|1951.63|1952.47|1952.17|1952.66|1952.27|1951.83|1951.47|770
1650473100000|2022-04-20 16:45:00|1952.57|1952.07|1952.92|1952.62|1953.12|1952.79|1952.27|1951.93|601
1650473400000|2022-04-20 16:50:00|1953.02|1952.52|1953.16|1952.86|1953.92|1953.56|1952.81|1952.4|673
1650473700000|2022-04-20 16:55:00|1953.14|1952.84|1953.72|1953.22|1953.78|1953.42|1953.03|1952.66|851
1650474000000|2022-04-20 17:00:00|1953.54|1953.24|1953.3|1952.8|1954.46|1954.16|1951.99|1951.68|1107
1650474300000|2022-04-20 17:05:00|1953.05|1952.75|1953.22|1952.92|1953.56|1953.19|1952.42|1952|941
1650474600000|2022-04-20 17:10:00|1953.21|1952.91|1952.02|1951.72|1953.49|1953.11|1951.98|1951.58|875
1650474900000|2022-04-20 17:15:00|1952.12|1951.62|1953.4|1953.1|1953.4|1953.1|1951.43|1951.13|1128
1650475200000|2022-04-20 17:20:00|1953.37|1953.07|1954.02|1953.52|1954.18|1953.77|1953.15|1952.78|953
1650475500000|2022-04-20 17:25:00|1954.04|1953.54|1953.45|1953.15|1954.07|1953.68|1952.46|1952.05|1072
1650475800000|2022-04-20 17:30:00|1953.46|1953.16|1954.9|1954.4|1955.27|1954.87|1952.9|1952.51|940
1650476100000|2022-04-20 17:35:00|1954.91|1954.41|1954.42|1954.12|1955.2|1954.83|1954.11|1953.73|848
1650476400000|2022-04-20 17:40:00|1954.39|1954.09|1953.85|1953.55|1954.83|1954.44|1953.75|1953.34|738
1650476700000|2022-04-20 17:45:00|1953.87|1953.57|1952.77|1952.27|1954.17|1953.78|1952.67|1952.27|694
1650477000000|2022-04-20 17:50:00|1952.74|1952.24|1952.5|1952.2|1953.2|1952.73|1952.38|1951.98|755
1650477300000|2022-04-20 17:55:00|1952.59|1952.09|1952.27|1951.97|1952.83|1952.43|1951.91|1951.48|640
1650477600000|2022-04-20 18:00:00|1952.28|1951.98|1952.87|1952.37|1953.37|1953|1952.11|1951.69|743
1650477900000|2022-04-20 18:05:00|1952.82|1952.52|1952.98|1952.48|1953.19|1952.85|1952.47|1952.04|758
1650478200000|2022-04-20 18:10:00|1952.87|1952.57|1953.22|1952.72|1953.62|1953.2|1952.77|1952.38|586
1650478500000|2022-04-20 18:15:00|1953.11|1952.81|1952.27|1951.77|1953.27|1952.87|1952.15|1951.76|567
1650478800000|2022-04-20 18:20:00|1952.28|1951.78|1952.46|1951.96|1953.03|1952.64|1952.03|1951.59|649
1650479100000|2022-04-20 18:25:00|1952.42|1952.12|1952.69|1952.39|1953.29|1952.91|1952.29|1951.93|685
1650479400000|2022-04-20 18:30:00|1952.74|1952.44|1952.37|1951.87|1953.27|1952.87|1952.29|1951.82|667
1650479700000|2022-04-20 18:35:00|1952.38|1951.88|1952.5|1952|1952.7|1952.28|1951.74|1951.34|697
1650480000000|2022-04-20 18:40:00|1952.58|1952.08|1952.14|1951.64|1952.58|1952.17|1951.64|1951.25|670
1650480300000|2022-04-20 18:45:00|1952.13|1951.63|1951.56|1951.06|1952.18|1951.76|1951.25|1950.83|637
1650480600000|2022-04-20 18:50:00|1951.58|1951.08|1952.23|1951.73|1952.41|1951.99|1951.35|1950.95|589
1650480900000|2022-04-20 18:55:00|1952.2|1951.7|1952.22|1951.92|1952.43|1952.03|1951.56|1951.16|833
1650481200000|2022-04-20 19:00:00|1952.18|1951.88|1952.3|1951.8|1952.37|1952|1951.23|1950.85|702
1650481500000|2022-04-20 19:05:00|1952.29|1951.79|1952.71|1952.21|1952.72|1952.22|1951.88|1951.45|653
1650481800000|2022-04-20 19:10:00|1952.73|1952.23|1953.33|1952.83|1953.37|1952.97|1952.38|1952.02|692
1650482100000|2022-04-20 19:15:00|1953.35|1952.85|1953.48|1952.98|1953.66|1953.26|1953.02|1952.61|589
1650482400000|2022-04-20 19:20:00|1953.49|1952.99|1954.23|1953.93|1954.31|1953.94|1953.36|1952.99|587
1650482700000|2022-04-20 19:25:00|1954.31|1954.01|1954.29|1953.99|1954.93|1954.63|1953.71|1953.41|646
1650483000000|2022-04-20 19:30:00|1954.4|1954.1|1955.46|1955.16|1955.54|1955.2|1954.23|1953.9|783
1650483300000|2022-04-20 19:35:00|1955.78|1955.48|1954.63|1954.33|1955.99|1955.69|1954.55|1954.17|856
1650483600000|2022-04-20 19:40:00|1954.61|1954.31|1956.77|1956.47|1956.77|1956.47|1954.58|1954.28|752
1650483900000|2022-04-20 19:45:00|1957.01|1956.71|1957.4|1957.1|1957.6|1957.21|1956.52|1956.12|1046
1650484200000|2022-04-20 19:50:00|1957.43|1957.13|1957.31|1957.01|1957.62|1957.32|1956.71|1956.3|906
1650484500000|2022-04-20 19:55:00|1957.33|1957.03|1958.13|1957.83|1958.33|1958.03|1956.89|1956.52|1054
1650484800000|2022-04-20 20:00:00|1958.02|1957.72|1956.95|1956.65|1958.25|1957.9|1956.57|1956.17|713
1650485100000|2022-04-20 20:05:00|1957|1956.7|1955.49|1955.19|1957|1956.7|1955.48|1955.1|544
1650485400000|2022-04-20 20:10:00|1955.55|1955.25|1955.64|1955.34|1955.97|1955.62|1955.51|1955.2|366
1650485700000|2022-04-20 20:15:00|1955.63|1955.33|1955.27|1954.97|1955.78|1955.45|1955.27|1954.91|411
1650486000000|2022-04-20 20:20:00|1955.29|1954.99|1955.7|1955.4|1956.06|1955.68|1955.28|1954.98|449
1650486300000|2022-04-20 20:25:00|1955.71|1955.41|1955.53|1955.03|1955.83|1955.5|1955.19|1954.86|379
1650486600000|2022-04-20 20:30:00|1955.54|1955.04|1957.22|1956.72|1957.25|1956.87|1955.23|1954.87|391
1650486900000|2022-04-20 20:35:00|1957.23|1956.73|1957.3|1957|1957.61|1957.25|1957.14|1956.71|362
1650487200000|2022-04-20 20:40:00|1957.31|1957.01|1957.65|1957.35|1957.83|1957.44|1957.2|1956.81|282
1650487500000|2022-04-20 20:45:00|1957.62|1957.32|1958.14|1957.84|1958.32|1957.9|1957.49|1957.1|321
1650487800000|2022-04-20 20:50:00|1958.13|1957.83|1958.01|1957.51|1958.62|1958.32|1957.43|1956.93|511
1650488100000|2022-04-20 20:55:00|1957.93|1957.43|1958.02|1957.52|1958.5|1958|1957.28|1956.78|460
1650492000000|2022-04-20 22:00:00|1957.08|1956.58|1956.54|1956.04|1957.68|1957.18|1956.49|1955.99|369
1650492300000|2022-04-20 22:05:00|1956.51|1956.01|1955.93|1955.43|1956.64|1956.14|1955.65|1955.15|379
1650492600000|2022-04-20 22:10:00|1955.9|1955.4|1956.2|1955.7|1956.32|1955.86|1955.81|1955.36|230
1650492900000|2022-04-20 22:15:00|1956.17|1955.67|1955.81|1955.31|1956.21|1955.71|1955.43|1955|358
1650493200000|2022-04-20 22:20:00|1955.82|1955.32|1955.83|1955.33|1956.03|1955.57|1955.66|1955.18|270
1650493500000|2022-04-20 22:25:00|1955.85|1955.35|1955.86|1955.36|1955.96|1955.46|1955.56|1955.11|216
1650493800000|2022-04-20 22:30:00|1955.88|1955.38|1955.19|1954.69|1955.9|1955.46|1955.09|1954.68|308
1650494100000|2022-04-20 22:35:00|1955.18|1954.68|1955.11|1954.61|1955.46|1955.16|1954.9|1954.49|299
1650494400000|2022-04-20 22:40:00|1955.21|1954.71|1956.27|1955.77|1956.27|1955.77|1955.06|1954.58|328
1650494700000|2022-04-20 22:45:00|1956.26|1955.76|1955.68|1955.18|1956.86|1956.36|1955.61|1955.11|558
1650495000000|2022-04-20 22:50:00|1955.47|1954.97|1955.68|1955.18|1956.04|1955.64|1955.15|1954.65|347
1650495300000|2022-04-20 22:55:00|1955.54|1955.24|1955.82|1955.32|1955.85|1955.35|1955.3|1954.9|358
1650495600000|2022-04-20 23:00:00|1955.75|1955.25|1955.89|1955.39|1956.44|1956.04|1955.72|1955.22|298
1650495900000|2022-04-20 23:05:00|1955.86|1955.36|1955.71|1955.21|1955.98|1955.56|1955.34|1954.9|304
1650496200000|2022-04-20 23:10:00|1955.67|1955.17|1955.34|1954.84|1955.67|1955.25|1955.07|1954.57|302
1650496500000|2022-04-20 23:15:00|1955.45|1954.95|1955.9|1955.4|1955.97|1955.59|1955.21|1954.77|203
1650496800000|2022-04-20 23:20:00|1955.89|1955.39|1955.97|1955.47|1955.99|1955.56|1955.45|1955.02|206
1650497100000|2022-04-20 23:25:00|1955.95|1955.45|1955.75|1955.45|1956.01|1955.61|1955.5|1955|209
1650497400000|2022-04-20 23:30:00|1955.81|1955.31|1956|1955.7|1956.2|1955.8|1955.42|1954.92|309
1650497700000|2022-04-20 23:35:00|1955.97|1955.67|1955.78|1955.28|1956.26|1955.86|1955.56|1955.17|274
1650498000000|2022-04-20 23:40:00|1955.88|1955.38|1955.98|1955.48|1955.99|1955.6|1955.44|1955.06|284
1650498300000|2022-04-20 23:45:00|1955.93|1955.43|1956.39|1956.09|1956.62|1956.22|1955.71|1955.22|428
1650498600000|2022-04-20 23:50:00|1956.43|1955.93|1957.4|1957.1|1957.48|1957.18|1956.27|1955.77|443
1650498900000|2022-04-20 23:55:00|1957.5|1957|1957.04|1956.74|1957.5|1957.09|1956.98|1956.59|401
1650499200000|2022-04-21 00:00:00|1957.03|1956.73|1956.6|1956.3|1957.76|1957.37|1956.27|1955.9|664
1650499500000|2022-04-21 00:05:00|1956.69|1956.19|1955.94|1955.64|1956.79|1956.41|1955.7|1955.37|614
1650499800000|2022-04-21 00:10:00|1955.92|1955.62|1954.28|1953.98|1955.97|1955.62|1954.28|1953.97|616
1650500100000|2022-04-21 00:15:00|1954.41|1954.11|1954.24|1953.94|1954.57|1954.21|1953.72|1953.27|692
1650500400000|2022-04-21 00:20:00|1954.3|1954|1954|1953.7|1954.61|1954.25|1953.62|1953.18|640
1650500700000|2022-04-21 00:25:00|1954.1|1953.8|1954.49|1953.99|1954.5|1954.14|1953.59|1953.29|523
1650501000000|2022-04-21 00:30:00|1954.48|1953.98|1954.41|1954.11|1954.67|1954.34|1954|1953.62|531
1650501300000|2022-04-21 00:35:00|1954.43|1954.13|1954.04|1953.54|1954.64|1954.26|1953.64|1953.22|569
1650501600000|2022-04-21 00:40:00|1954.05|1953.55|1953.97|1953.67|1954.71|1954.33|1953.93|1953.53|534
1650501900000|2022-04-21 00:45:00|1953.99|1953.69|1954.7|1954.2|1955.46|1955.07|1953.98|1953.59|634
1650502200000|2022-04-21 00:50:00|1954.69|1954.19|1955.58|1955.28|1955.84|1955.43|1954.56|1954.14|929
1650502500000|2022-04-21 00:55:00|1955.6|1955.3|1956.25|1955.95|1956.57|1956.15|1955.15|1954.79|886
1650502800000|2022-04-21 01:00:00|1956.23|1955.93|1955.53|1955.23|1956.63|1956.24|1955.22|1954.85|975
1650503100000|2022-04-21 01:05:00|1955.55|1955.25|1955.98|1955.68|1955.99|1955.69|1954.63|1954.28|863
1650503400000|2022-04-21 01:10:00|1955.99|1955.69|1955.25|1954.95|1956.29|1955.91|1955.13|1954.76|848
1650503700000|2022-04-21 01:15:00|1955.35|1954.85|1955.95|1955.45|1956.69|1956.34|1955.15|1954.8|996
1650504000000|2022-04-21 01:20:00|1955.93|1955.43|1955.6|1955.3|1956.23|1955.84|1955|1954.61|799
1650504300000|2022-04-21 01:25:00|1955.61|1955.31|1954.8|1954.3|1955.79|1955.42|1954.61|1954.17|746
1650504600000|2022-04-21 01:30:00|1954.77|1954.27|1954.96|1954.46|1955.75|1955.42|1954.32|1953.99|922
1650504900000|2022-04-21 01:35:00|1954.94|1954.44|1955.41|1954.91|1956.06|1955.69|1954.83|1954.44|844
1650505200000|2022-04-21 01:40:00|1955.32|1955.02|1955.37|1955.07|1955.95|1955.55|1954.88|1954.53|718
1650505500000|2022-04-21 01:45:00|1955.49|1954.99|1956.74|1956.24|1956.97|1956.66|1955.3|1954.95|781
1650505800000|2022-04-21 01:50:00|1956.78|1956.28|1955.6|1955.3|1956.93|1956.58|1955.39|1955.07|852
1650506100000|2022-04-21 01:55:00|1955.55|1955.25|1955.23|1954.93|1956.05|1955.65|1955.12|1954.67|746
1650506400000|2022-04-21 02:00:00|1955.21|1954.91|1954.71|1954.41|1955.4|1954.98|1954.48|1954.11|823
1650506700000|2022-04-21 02:05:00|1954.7|1954.4|1954.56|1954.26|1955.21|1954.82|1954.32|1954.02|513
1650507000000|2022-04-21 02:10:00|1954.54|1954.24|1953.49|1952.99|1954.93|1954.54|1953.27|1952.84|833
1650507300000|2022-04-21 02:15:00|1953.5|1953|1954.22|1953.72|1954.27|1953.88|1953.45|1953|465
1650507600000|2022-04-21 02:20:00|1954.2|1953.7|1953.84|1953.34|1954.2|1953.76|1953.41|1952.96|520
1650507900000|2022-04-21 02:25:00|1953.85|1953.35|1953.72|1953.22|1954.05|1953.62|1953.38|1952.98|456
1650508200000|2022-04-21 02:30:00|1953.7|1953.2|1953.53|1953.23|1954.37|1953.99|1953.36|1952.99|851
1650508500000|2022-04-21 02:35:00|1953.52|1953.22|1953.3|1953|1954.31|1953.96|1953.26|1952.89|628
1650508800000|2022-04-21 02:40:00|1953.4|1952.9|1953.55|1953.25|1953.96|1953.56|1953.24|1952.85|635
1650509100000|2022-04-21 02:45:00|1953.67|1953.17|1952.61|1952.11|1953.67|1953.26|1952.53|1952.11|607
1650509400000|2022-04-21 02:50:00|1952.62|1952.12|1952.2|1951.7|1952.95|1952.65|1952|1951.63|668
1650509700000|2022-04-21 02:55:00|1952.04|1951.74|1952.25|1951.95|1952.72|1952.32|1951.61|1951.28|770
1650510000000|2022-04-21 03:00:00|1952.26|1951.96|1952.07|1951.77|1952.65|1952.25|1951.49|1951.19|733
1650510300000|2022-04-21 03:05:00|1952.09|1951.79|1952.63|1952.33|1952.79|1952.34|1952.06|1951.69|589
1650510600000|2022-04-21 03:10:00|1952.6|1952.3|1952.12|1951.82|1953.19|1952.81|1952.07|1951.69|588
1650510900000|2022-04-21 03:15:00|1952.21|1951.71|1952.56|1952.26|1952.99|1952.59|1951.72|1951.33|525
1650511200000|2022-04-21 03:20:00|1952.57|1952.27|1952.82|1952.52|1953.16|1952.78|1952.51|1952.11|483
1650511500000|2022-04-21 03:25:00|1952.83|1952.53|1951.82|1951.52|1952.94|1952.58|1951.82|1951.44|573
1650511800000|2022-04-21 03:30:00|1951.81|1951.51|1951.18|1950.68|1952.04|1951.7|1950.57|1950.23|588
1650512100000|2022-04-21 03:35:00|1951.19|1950.69|1951.56|1951.26|1951.65|1951.26|1950.77|1950.3|440
1650512400000|2022-04-21 03:40:00|1951.65|1951.35|1951.76|1951.26|1952.05|1951.62|1951.38|1951|481
1650512700000|2022-04-21 03:45:00|1951.75|1951.25|1951.45|1950.95|1951.85|1951.55|1951.32|1950.91|410
1650513000000|2022-04-21 03:50:00|1951.32|1951.02|1951.02|1950.72|1951.66|1951.27|1950.95|1950.54|499
1650513300000|2022-04-21 03:55:00|1951.08|1950.58|1951.57|1951.27|1951.91|1951.5|1950.9|1950.49|636
1650513600000|2022-04-21 04:00:00|1951.58|1951.28|1951.71|1951.21|1952.03|1951.67|1951.39|1951.07|572
1650513900000|2022-04-21 04:05:00|1951.61|1951.31|1951.49|1950.99|1951.77|1951.36|1951.16|1950.78|419
1650514200000|2022-04-21 04:10:00|1951.5|1951|1951.39|1951.09|1951.78|1951.38|1951.19|1950.79|417
1650514500000|2022-04-21 04:15:00|1951.49|1950.99|1952.22|1951.72|1952.33|1951.96|1951.37|1950.99|398
1650514800000|2022-04-21 04:20:00|1952.24|1951.74|1952.33|1952.03|1952.79|1952.45|1952.03|1951.53|406
1650515100000|2022-04-21 04:25:00|1952.4|1951.9|1952.29|1951.79|1952.82|1952.43|1952.06|1951.66|440
1650515400000|2022-04-21 04:30:00|1952.28|1951.78|1951.86|1951.56|1952.51|1952.17|1951.86|1951.5|445
1650515700000|2022-04-21 04:35:00|1951.89|1951.59|1951.44|1950.94|1952.23|1951.83|1951.23|1950.79|380
1650516000000|2022-04-21 04:40:00|1951.39|1950.89|1951.79|1951.29|1952.03|1951.58|1951.19|1950.73|375
1650516300000|2022-04-21 04:45:00|1951.84|1951.34|1951.41|1950.91|1951.89|1951.52|1951.09|1950.6|461
1650516600000|2022-04-21 04:50:00|1951.28|1950.98|1951.53|1951.23|1951.78|1951.3|1951.18|1950.84|420
1650516900000|2022-04-21 04:55:00|1951.57|1951.27|1951.33|1951.03|1952.03|1951.56|1951.26|1950.87|360
1650517200000|2022-04-21 05:00:00|1951.28|1950.98|1952.15|1951.65|1952.27|1951.81|1950.91|1950.48|607
1650517500000|2022-04-21 05:05:00|1952.19|1951.69|1951.2|1950.9|1952.38|1951.94|1951.13|1950.69|470
1650517800000|2022-04-21 05:10:00|1951.16|1950.86|1950.24|1949.94|1951.44|1951.07|1950.06|1949.7|606
1650518100000|2022-04-21 05:15:00|1950.27|1949.97|1951.26|1950.76|1951.34|1951.04|1950.26|1949.87|668
1650518400000|2022-04-21 05:20:00|1951.3|1950.8|1951.65|1951.15|1951.65|1951.25|1950.88|1950.52|619
1650518700000|2022-04-21 05:25:00|1951.64|1951.14|1952.05|1951.55|1952.1|1951.75|1951.14|1950.78|565
1650519000000|2022-04-21 05:30:00|1952.06|1951.56|1952.52|1952.02|1952.62|1952.22|1951.63|1951.22|766
1650519300000|2022-04-21 05:35:00|1952.55|1952.05|1951.89|1951.59|1952.98|1952.52|1951.89|1951.54|712
1650519600000|2022-04-21 05:40:00|1951.94|1951.64|1951.68|1951.18|1952.28|1951.88|1951.59|1951.18|684
1650519900000|2022-04-21 05:45:00|1951.69|1951.19|1952.12|1951.62|1952.28|1951.78|1951.26|1950.87|707
1650520200000|2022-04-21 05:50:00|1952.13|1951.63|1953.77|1953.27|1953.94|1953.56|1952.01|1951.63|872
1650520500000|2022-04-21 05:55:00|1953.78|1953.28|1953.3|1953|1954.25|1953.88|1953.27|1952.91|861
1650520800000|2022-04-21 06:00:00|1953.34|1953.04|1953.06|1952.76|1954.35|1954|1952.91|1952.54|1019
1650521100000|2022-04-21 06:05:00|1953.03|1952.73|1952.88|1952.58|1953.98|1953.61|1952.63|1952.25|908
1650521400000|2022-04-21 06:10:00|1952.86|1952.56|1952.78|1952.28|1953.37|1952.98|1952.5|1952.13|780
1650521700000|2022-04-21 06:15:00|1952.77|1952.27|1952.57|1952.27|1953.22|1952.88|1952.44|1952.12|739
1650522000000|2022-04-21 06:20:00|1952.58|1952.28|1951.29|1950.79|1952.67|1952.28|1951.02|1950.63|744
1650522300000|2022-04-21 06:25:00|1951.24|1950.94|1951.67|1951.17|1951.9|1951.47|1951.16|1950.77|835
1650522600000|2022-04-21 06:30:00|1951.69|1951.19|1951.94|1951.44|1952.54|1952.19|1951.4|1950.98|1269
1650522900000|2022-04-21 06:35:00|1951.81|1951.51|1952.81|1952.31|1952.91|1952.51|1951.64|1951.31|902
1650523200000|2022-04-21 06:40:00|1952.82|1952.32|1953.38|1952.88|1953.74|1953.38|1952.37|1952|853
1650523500000|2022-04-21 06:45:00|1953.3|1953|1952.54|1952.04|1953.52|1953.1|1952.27|1951.88|766
1650523800000|2022-04-21 06:50:00|1952.57|1952.07|1952.93|1952.43|1953.54|1953.21|1952.35|1951.96|810
1650524100000|2022-04-21 06:55:00|1952.85|1952.55|1952.72|1952.42|1953.48|1953.18|1952.63|1952.29|990
1650524400000|2022-04-21 07:00:00|1952.73|1952.43|1952.2|1951.9|1952.87|1952.57|1951.49|1951.19|1185
1650524700000|2022-04-21 07:05:00|1952.24|1951.94|1951.67|1951.37|1952.5|1952.19|1951.42|1951.12|1039
1650525000000|2022-04-21 07:10:00|1951.68|1951.38|1951.17|1950.87|1952.39|1952.09|1950.52|1950.22|938
1650525300000|2022-04-21 07:15:00|1951.12|1950.82|1950.62|1950.32|1951.47|1951.11|1950.06|1949.76|983
1650525600000|2022-04-21 07:20:00|1950.63|1950.33|1951.2|1950.9|1951.28|1950.95|1949.9|1949.6|947
1650525900000|2022-04-21 07:25:00|1951.19|1950.89|1952.16|1951.86|1952.71|1952.32|1950.94|1950.53|847
1650526200000|2022-04-21 07:30:00|1952.19|1951.89|1951.62|1951.32|1952.53|1952.23|1950.56|1950.26|856
1650526500000|2022-04-21 07:35:00|1951.75|1951.25|1950.88|1950.58|1952.3|1951.98|1950.79|1950.49|806
1650526800000|2022-04-21 07:40:00|1950.98|1950.68|1951.85|1951.55|1952.16|1951.86|1950.57|1950.23|1002
1650527100000|2022-04-21 07:45:00|1951.76|1951.46|1951.28|1950.98|1952.02|1951.63|1950.43|1950.02|794
1650527400000|2022-04-21 07:50:00|1951.27|1950.97|1951.19|1950.89|1951.63|1951.27|1950.47|1950.16|907
1650527700000|2022-04-21 07:55:00|1951.16|1950.86|1950.04|1949.74|1951.29|1950.99|1949.98|1949.67|1015
1650528000000|2022-04-21 08:00:00|1950.05|1949.75|1949.39|1949.09|1950.18|1949.84|1949.01|1948.62|998
1650528300000|2022-04-21 08:05:00|1949.38|1949.08|1947.65|1947.35|1949.38|1949.08|1946.75|1946.45|1156
1650528600000|2022-04-21 08:10:00|1947.63|1947.33|1947.78|1947.48|1948.06|1947.76|1946.93|1946.52|906
1650528900000|2022-04-21 08:15:00|1947.76|1947.46|1947.57|1947.27|1948.13|1947.83|1946.96|1946.66|786
1650529200000|2022-04-21 08:20:00|1947.56|1947.26|1946.85|1946.55|1947.95|1947.63|1946.45|1945.98|1041
1650529500000|2022-04-21 08:25:00|1946.84|1946.54|1945.94|1945.64|1947|1946.68|1945.85|1945.55|966
1650529800000|2022-04-21 08:30:00|1945.95|1945.65|1945.57|1945.27|1946.17|1945.85|1943.72|1943.4|1291
1650530100000|2022-04-21 08:35:00|1945.55|1945.25|1945.89|1945.59|1946.75|1946.45|1945.39|1945.03|936
1650530400000|2022-04-21 08:40:00|1945.88|1945.58|1947.69|1947.39|1948.25|1947.95|1945.5|1945.11|997
1650530700000|2022-04-21 08:45:00|1947.63|1947.33|1947.8|1947.3|1948.05|1947.69|1947.21|1946.81|1004
1650531000000|2022-04-21 08:50:00|1947.56|1947.26|1947.14|1946.64|1947.68|1947.32|1946.74|1946.43|841
1650531300000|2022-04-21 08:55:00|1947.05|1946.75|1947.43|1947.13|1947.73|1947.43|1946.16|1945.86|835
1650531600000|2022-04-21 09:00:00|1947.41|1947.11|1946.59|1946.29|1947.95|1947.6|1946.53|1946.15|916
1650531900000|2022-04-21 09:05:00|1946.57|1946.27|1946.18|1945.88|1946.75|1946.42|1946.1|1945.73|634
1650532200000|2022-04-21 09:10:00|1946.19|1945.89|1944.11|1943.81|1946.3|1945.95|1943|1942.61|998
1650532500000|2022-04-21 09:15:00|1944.12|1943.82|1944.34|1944.04|1945.31|1945.01|1943.95|1943.56|1023
1650532800000|2022-04-21 09:20:00|1944.26|1943.96|1945.39|1945.09|1945.81|1945.51|1944.26|1943.96|952
1650533100000|2022-04-21 09:25:00|1945.38|1945.08|1945.26|1944.96|1946.04|1945.74|1944.58|1944.24|736
1650533400000|2022-04-21 09:30:00|1945.25|1944.95|1945.68|1945.18|1946.89|1946.45|1945.07|1944.68|1049
1650533700000|2022-04-21 09:35:00|1945.63|1945.33|1945.84|1945.54|1946.05|1945.69|1945.29|1944.92|603
1650534000000|2022-04-21 09:40:00|1945.87|1945.57|1946.19|1945.89|1946.2|1945.9|1945.17|1944.77|600
1650534300000|2022-04-21 09:45:00|1946.14|1945.84|1946.7|1946.4|1946.76|1946.46|1945.81|1945.44|765
1650534600000|2022-04-21 09:50:00|1946.68|1946.38|1945.31|1945.01|1947.17|1946.87|1945.23|1944.86|814
1650534900000|2022-04-21 09:55:00|1945.3|1945|1945.55|1945.25|1945.83|1945.53|1944.23|1943.93|772
1650535200000|2022-04-21 10:00:00|1945.51|1945.21|1943.46|1942.96|1945.89|1945.56|1942.34|1941.98|1031
1650535500000|2022-04-21 10:05:00|1943.35|1943.05|1944.94|1944.64|1945.3|1944.91|1943.13|1942.83|868
1650535800000|2022-04-21 10:10:00|1945.01|1944.71|1945.24|1944.94|1945.47|1945.1|1944.83|1944.48|680
1650536100000|2022-04-21 10:15:00|1945.28|1944.98|1946|1945.7|1946.29|1945.91|1945.01|1944.61|668
1650536400000|2022-04-21 10:20:00|1946.03|1945.73|1946.68|1946.18|1946.71|1946.36|1945.62|1945.27|741
1650536700000|2022-04-21 10:25:00|1946.55|1946.25|1946.03|1945.53|1946.95|1946.65|1945.67|1945.22|723
1650537000000|2022-04-21 10:30:00|1946.01|1945.51|1943.6|1943.1|1946.03|1945.71|1943.23|1942.83|937
1650537300000|2022-04-21 10:35:00|1943.61|1943.11|1945.7|1945.4|1946.7|1946.29|1943.19|1942.89|1057
1650537600000|2022-04-21 10:40:00|1945.72|1945.42|1944.39|1944.09|1946.01|1945.68|1943.98|1943.67|883
1650537900000|2022-04-21 10:45:00|1944.43|1944.13|1944.72|1944.42|1945.58|1945.24|1944.33|1943.99|806
1650538200000|2022-04-21 10:50:00|1944.71|1944.41|1944.7|1944.4|1945.41|1945.11|1944.46|1944.06|821
1650538500000|2022-04-21 10:55:00|1944.72|1944.42|1943.97|1943.67|1945.11|1944.81|1943.89|1943.54|830
1650538800000|2022-04-21 11:00:00|1944.14|1943.64|1942.5|1942|1944.26|1943.96|1942.11|1941.81|1123
1650539100000|2022-04-21 11:05:00|1942.39|1942.09|1942.92|1942.62|1943.48|1943.18|1942.08|1941.78|784
1650539400000|2022-04-21 11:10:00|1942.93|1942.63|1940.18|1939.88|1943.4|1943.1|1940.12|1939.78|912
1650539700000|2022-04-21 11:15:00|1940.27|1939.97|1941.82|1941.52|1941.86|1941.56|1939.97|1939.61|1145
1650540000000|2022-04-21 11:20:00|1941.92|1941.62|1940.85|1940.55|1941.92|1941.62|1939.8|1939.5|926
1650540300000|2022-04-21 11:25:00|1940.87|1940.57|1943.97|1943.67|1943.99|1943.69|1940.85|1940.55|1152
1650540600000|2022-04-21 11:30:00|1943.95|1943.65|1943.23|1942.93|1944.39|1944.09|1942.84|1942.52|857
1650540900000|2022-04-21 11:35:00|1943.25|1942.95|1940.26|1939.96|1943.27|1942.97|1940.2|1939.82|877
1650541200000|2022-04-21 11:40:00|1940.34|1940.04|1938.86|1938.56|1940.87|1940.57|1937.05|1936.7|1141
1650541500000|2022-04-21 11:45:00|1938.94|1938.64|1938.32|1938.02|1939.81|1939.51|1937.36|1937.06|966
1650541800000|2022-04-21 11:50:00|1938.33|1938.03|1937.22|1936.92|1939.12|1938.82|1936.92|1936.55|998
1650542100000|2022-04-21 11:55:00|1937.19|1936.89|1940.1|1939.8|1940.42|1940.12|1937.07|1936.77|1034
1650542400000|2022-04-21 12:00:00|1940.08|1939.78|1938.76|1938.46|1940.39|1939.98|1937.75|1937.38|1195
1650542700000|2022-04-21 12:05:00|1938.75|1938.45|1942.02|1941.72|1942.08|1941.78|1938.65|1938.33|1021
1650543000000|2022-04-21 12:10:00|1942|1941.7|1940.77|1940.47|1942.17|1941.87|1939.96|1939.54|896
1650543300000|2022-04-21 12:15:00|1940.75|1940.45|1941.06|1940.76|1941.68|1941.3|1939.57|1939.19|884
1650543600000|2022-04-21 12:20:00|1940.89|1940.59|1941.39|1941.09|1942.75|1942.42|1940.4|1940.1|1138
1650543900000|2022-04-21 12:25:00|1941.41|1941.11|1942.87|1942.37|1943.21|1942.86|1941.41|1941.11|1020
1650544200000|2022-04-21 12:30:00|1942.75|1942.45|1945.78|1945.48|1946.16|1945.84|1942.26|1941.96|1378
1650544500000|2022-04-21 12:35:00|1945.75|1945.45|1947.22|1946.72|1948.21|1947.85|1945.49|1945.19|1367
1650544800000|2022-04-21 12:40:00|1947.18|1946.68|1946.55|1946.25|1948.6|1948.3|1946.08|1945.76|1206
1650545100000|2022-04-21 12:45:00|1946.5|1946.2|1946.54|1946.24|1947.49|1947.19|1945.88|1945.58|1041
1650545400000|2022-04-21 12:50:00|1946.44|1946.14|1948.96|1948.46|1949.27|1948.97|1945.85|1945.47|1286
1650545700000|2022-04-21 12:55:00|1948.88|1948.58|1947.97|1947.67|1949.22|1948.92|1947.91|1947.59|971
1650546000000|2022-04-21 13:00:00|1948|1947.7|1947.8|1947.5|1949.21|1948.91|1946.28|1945.98|1352
1650546300000|2022-04-21 13:05:00|1947.78|1947.48|1948.8|1948.5|1949.68|1949.38|1947.76|1947.46|1217
1650546600000|2022-04-21 13:10:00|1948.82|1948.52|1948.99|1948.69|1949.97|1949.57|1948.24|1947.94|1100
1650546900000|2022-04-21 13:15:00|1949.01|1948.71|1948.06|1947.76|1949.73|1949.33|1947.91|1947.59|1081
1650547200000|2022-04-21 13:20:00|1948.04|1947.74|1949.04|1948.74|1949.06|1948.76|1946.92|1946.62|1245
1650547500000|2022-04-21 13:25:00|1949.05|1948.75|1948.1|1947.8|1949.3|1949|1947.17|1946.84|1275
1650547800000|2022-04-21 13:30:00|1948.16|1947.86|1945.14|1944.84|1948.18|1947.88|1945.11|1944.81|987
1650548100000|2022-04-21 13:35:00|1945.13|1944.83|1945.83|1945.53|1946.56|1946.24|1944.07|1943.74|1038
1650548400000|2022-04-21 13:40:00|1945.81|1945.51|1944.56|1944.26|1947.25|1946.95|1944.1|1943.8|966
1650548700000|2022-04-21 13:45:00|1944.65|1944.35|1945.67|1945.37|1946.03|1945.71|1943.52|1943.17|982
1650549000000|2022-04-21 13:50:00|1945.66|1945.36|1944.65|1944.35|1945.73|1945.36|1943.64|1943.34|721
1650549300000|2022-04-21 13:55:00|1944.75|1944.25|1945.53|1945.23|1947.11|1946.76|1943.55|1943.25|965
1650549600000|2022-04-21 14:00:00|1945.54|1945.24|1944.09|1943.79|1946.98|1946.48|1943.98|1943.66|1011
1650549900000|2022-04-21 14:05:00|1944.16|1943.86|1943.16|1942.86|1944.5|1944.2|1942.58|1942.28|881
1650550200000|2022-04-21 14:10:00|1943.18|1942.88|1941.98|1941.68|1943.91|1943.61|1941.82|1941.52|908
1650550500000|2022-04-21 14:15:00|1942.06|1941.76|1943.98|1943.68|1944.04|1943.74|1941.57|1941.27|907
1650550800000|2022-04-21 14:20:00|1944.09|1943.59|1943.79|1943.49|1944.44|1944.14|1942.98|1942.64|666
1650551100000|2022-04-21 14:25:00|1943.77|1943.47|1943.96|1943.66|1944.55|1944.22|1943.2|1942.9|820
1650551400000|2022-04-21 14:30:00|1943.84|1943.54|1944.87|1944.57|1945.13|1944.74|1943.62|1943.32|877
1650551700000|2022-04-21 14:35:00|1944.85|1944.55|1943.76|1943.46|1945.58|1945.18|1943.26|1942.96|909
1650552000000|2022-04-21 14:40:00|1943.6|1943.3|1944.06|1943.76|1944.75|1944.38|1943.38|1943.04|791
1650552300000|2022-04-21 14:45:00|1944.02|1943.72|1942.53|1942.23|1944.13|1943.75|1940.94|1940.62|969
1650552600000|2022-04-21 14:50:00|1942.52|1942.22|1945.97|1945.67|1946.83|1946.53|1942.41|1942|943
1650552900000|2022-04-21 14:55:00|1945.95|1945.65|1945.77|1945.47|1947.16|1946.8|1945.47|1945.09|810
1650553200000|2022-04-21 15:00:00|1945.79|1945.49|1944.95|1944.65|1946.42|1946.1|1944.81|1944.49|655
1650553500000|2022-04-21 15:05:00|1944.97|1944.67|1945.24|1944.94|1946.02|1945.72|1944.57|1944.27|771
1650553800000|2022-04-21 15:10:00|1945.23|1944.93|1944.66|1944.36|1946.6|1946.25|1944.26|1943.96|862
1650554100000|2022-04-21 15:15:00|1944.65|1944.35|1943.95|1943.65|1944.75|1944.38|1943.31|1943.01|777
1650554400000|2022-04-21 15:20:00|1943.96|1943.66|1942.83|1942.53|1944.32|1944.01|1942.71|1942.41|788
1650554700000|2022-04-21 15:25:00|1942.73|1942.43|1943.33|1943.03|1944.76|1944.46|1942.07|1941.77|773
1650555000000|2022-04-21 15:30:00|1943.34|1943.04|1940.79|1940.29|1943.55|1943.18|1940.41|1940.08|849
1650555300000|2022-04-21 15:35:00|1940.71|1940.41|1940.46|1940.16|1941.91|1941.56|1939.75|1939.45|905
1650555600000|2022-04-21 15:40:00|1940.48|1940.18|1939.13|1938.83|1941.54|1941.24|1938.11|1937.81|994
1650555900000|2022-04-21 15:45:00|1939.12|1938.82|1940.32|1940.02|1940.46|1940.16|1938.78|1938.48|902
1650556200000|2022-04-21 15:50:00|1940.36|1940.06|1940.88|1940.58|1942.01|1941.71|1940.08|1939.78|873
1650556500000|2022-04-21 15:55:00|1941|1940.7|1940.28|1939.98|1941.15|1940.74|1939.56|1939.26|753
1650556800000|2022-04-21 16:00:00|1940.24|1939.94|1940.04|1939.74|1940.76|1940.46|1939.15|1938.85|731
1650557100000|2022-04-21 16:05:00|1940.06|1939.76|1939.57|1939.27|1940.2|1939.86|1939.18|1938.82|671
1650557400000|2022-04-21 16:10:00|1939.61|1939.31|1939.09|1938.79|1939.75|1939.4|1938.46|1938.16|736
1650557700000|2022-04-21 16:15:00|1939.17|1938.67|1939.77|1939.47|1940.53|1940.23|1938.79|1938.43|789
1650558000000|2022-04-21 16:20:00|1939.83|1939.53|1941.3|1941|1941.52|1941.19|1939.71|1939.36|761
1650558300000|2022-04-21 16:25:00|1941.27|1940.97|1940.98|1940.68|1941.53|1941.12|1940.69|1940.3|740
1650558600000|2022-04-21 16:30:00|1940.99|1940.69|1941.94|1941.64|1941.97|1941.64|1940.15|1939.76|720
1650558900000|2022-04-21 16:35:00|1941.89|1941.59|1941.52|1941.22|1941.97|1941.6|1941.32|1940.98|596
1650559200000|2022-04-21 16:40:00|1941.58|1941.28|1941.4|1940.9|1941.97|1941.61|1941.25|1940.89|634
1650559500000|2022-04-21 16:45:00|1941.31|1941.01|1940.48|1939.98|1941.35|1941.01|1940.1|1939.69|618
1650559800000|2022-04-21 16:50:00|1940.47|1939.97|1939.7|1939.4|1940.49|1940.13|1939.3|1938.99|625
1650560100000|2022-04-21 16:55:00|1939.73|1939.43|1940.76|1940.46|1940.85|1940.47|1939.48|1939.18|610
1650560400000|2022-04-21 17:00:00|1940.74|1940.44|1943.12|1942.82|1943.12|1942.82|1940.33|1939.9|702
1650560700000|2022-04-21 17:05:00|1943.15|1942.85|1944.69|1944.39|1944.89|1944.58|1942.31|1942.01|716
1650561000000|2022-04-21 17:10:00|1944.7|1944.4|1945.39|1945.09|1945.77|1945.38|1944.1|1943.79|801
1650561300000|2022-04-21 17:15:00|1945.42|1945.12|1944.59|1944.29|1945.67|1945.37|1943.06|1942.76|786
1650561600000|2022-04-21 17:20:00|1944.6|1944.3|1946.92|1946.62|1947.08|1946.78|1944.37|1944.06|864
1650561900000|2022-04-21 17:25:00|1946.86|1946.56|1946.57|1946.27|1947.13|1946.83|1945.32|1945|864
1650562200000|2022-04-21 17:30:00|1946.47|1946.17|1948.3|1947.8|1948.89|1948.58|1945.91|1945.51|826
1650562500000|2022-04-21 17:35:00|1948.27|1947.77|1947.64|1947.34|1948.27|1947.88|1946.94|1946.54|758
1650562800000|2022-04-21 17:40:00|1947.66|1947.36|1946.05|1945.75|1948.53|1948.17|1946.05|1945.75|768
1650563100000|2022-04-21 17:45:00|1946.04|1945.74|1947.47|1947.17|1948.29|1947.93|1946.04|1945.74|738
1650563400000|2022-04-21 17:50:00|1947.46|1947.16|1947.25|1946.75|1947.96|1947.64|1946.97|1946.55|473
1650563700000|2022-04-21 17:55:00|1947.24|1946.74|1947.46|1947.16|1948.03|1947.65|1946.86|1946.5|733
1650564000000|2022-04-21 18:00:00|1947.43|1947.13|1947.09|1946.79|1947.97|1947.6|1946.85|1946.55|630
1650564300000|2022-04-21 18:05:00|1947.04|1946.74|1944.69|1944.39|1947.58|1947.28|1944.69|1944.39|716
1650564600000|2022-04-21 18:10:00|1944.74|1944.44|1944.29|1943.79|1945.35|1945|1943.93|1943.54|695
1650564900000|2022-04-21 18:15:00|1944.17|1943.87|1944.29|1943.99|1944.4|1944.06|1943.2|1942.84|671
1650565200000|2022-04-21 18:20:00|1944.28|1943.98|1944.53|1944.03|1945|1944.62|1943.74|1943.36|586
1650565500000|2022-04-21 18:25:00|1944.43|1944.13|1946.3|1946|1946.55|1946.2|1944.37|1944.01|729
1650565800000|2022-04-21 18:30:00|1946.26|1945.96|1946.89|1946.59|1947.36|1947.03|1945.79|1945.41|631
1650566100000|2022-04-21 18:35:00|1946.9|1946.6|1947.61|1947.31|1948.69|1948.28|1946.83|1946.43|604
1650566400000|2022-04-21 18:40:00|1947.63|1947.33|1949.95|1949.65|1950.56|1950.21|1947.63|1947.24|827
1650566700000|2022-04-21 18:45:00|1949.96|1949.66|1952.26|1951.96|1952.89|1952.52|1949.89|1949.56|833
1650567000000|2022-04-21 18:50:00|1952.3|1952|1953.42|1953.12|1953.67|1953.28|1951.2|1950.81|770
1650567300000|2022-04-21 18:55:00|1953.43|1953.13|1951.59|1951.29|1953.43|1953.13|1951.47|1951.09|814
1650567600000|2022-04-21 19:00:00|1951.56|1951.26|1953.22|1952.92|1953.69|1953.31|1951.45|1951.11|831
1650567900000|2022-04-21 19:05:00|1953.21|1952.91|1952.19|1951.69|1953.48|1953.11|1952.04|1951.69|731
1650568200000|2022-04-21 19:10:00|1952.05|1951.75|1950.96|1950.66|1952.27|1951.94|1950.28|1949.88|639
1650568500000|2022-04-21 19:15:00|1951.01|1950.71|1951.8|1951.5|1951.87|1951.57|1950.94|1950.64|617
1650568800000|2022-04-21 19:20:00|1951.7|1951.4|1952.48|1952.18|1952.9|1952.6|1951.63|1951.33|553
1650569100000|2022-04-21 19:25:00|1952.5|1952.2|1952.78|1952.28|1953.4|1953.05|1952.26|1951.96|585
1650569400000|2022-04-21 19:30:00|1952.77|1952.27|1953.19|1952.89|1953.87|1953.57|1952.61|1952.27|620
1650569700000|2022-04-21 19:35:00|1953.29|1952.79|1953.58|1953.28|1953.72|1953.34|1952.7|1952.34|656
1650570000000|2022-04-21 19:40:00|1953.57|1953.27|1953.24|1952.94|1954.25|1953.95|1953.19|1952.78|605
1650570300000|2022-04-21 19:45:00|1953.15|1952.85|1952.43|1952.13|1953.3|1952.9|1952.16|1951.77|566
1650570600000|2022-04-21 19:50:00|1952.4|1952.1|1952.21|1951.71|1952.79|1952.4|1951.7|1951.4|723
1650570900000|2022-04-21 19:55:00|1952.11|1951.81|1951.33|1951.03|1952.48|1952.13|1951.25|1950.95|761
1650571200000|2022-04-21 20:00:00|1951.26|1950.96|1951.78|1951.48|1952.34|1951.95|1951.26|1950.96|415
1650571500000|2022-04-21 20:05:00|1951.81|1951.51|1951.85|1951.55|1951.92|1951.57|1951.34|1950.95|270
1650571800000|2022-04-21 20:10:00|1951.81|1951.51|1951.82|1951.52|1951.97|1951.63|1951.57|1951.19|320
1650572100000|2022-04-21 20:15:00|1951.81|1951.51|1951.79|1951.49|1952.2|1951.73|1951.35|1951.01|291
1650572400000|2022-04-21 20:20:00|1951.78|1951.48|1951.6|1951.3|1951.94|1951.52|1951.23|1950.89|320
1650572700000|2022-04-21 20:25:00|1951.57|1951.27|1951.61|1951.31|1951.86|1951.49|1951.33|1950.96|401
1650573000000|2022-04-21 20:30:00|1951.66|1951.36|1951.28|1950.98|1952|1951.56|1951.28|1950.9|214
1650573300000|2022-04-21 20:35:00|1951.26|1950.96|1951.57|1951.27|1952.11|1951.77|1951.25|1950.88|280
1650573600000|2022-04-21 20:40:00|1951.58|1951.28|1951.94|1951.64|1952.33|1951.97|1951.55|1951.17|259
1650573900000|2022-04-21 20:45:00|1952.11|1951.61|1952.5|1952|1952.69|1952.28|1952.1|1951.61|277
1650574200000|2022-04-21 20:50:00|1952.39|1952.09|1952.02|1951.52|1952.74|1952.25|1951.18|1950.82|386
1650574500000|2022-04-21 20:55:00|1952.03|1951.53|1951.68|1951.18|1952.74|1951.71|1951.44|1949.76|294
1650578400000|2022-04-21 22:00:00|1951.55|1951.05|1950.9|1950.4|1951.67|1951.17|1950.67|1950.17|349
1650578700000|2022-04-21 22:05:00|1950.87|1950.37|1950.96|1950.46|1951.12|1950.62|1950.7|1950.2|227
1650579000000|2022-04-21 22:10:00|1950.97|1950.47|1951.22|1950.72|1951.37|1950.87|1950.95|1950.45|173
1650579300000|2022-04-21 22:15:00|1951.17|1950.67|1951.27|1950.77|1951.41|1950.91|1951.02|1950.52|237
1650579600000|2022-04-21 22:20:00|1951.25|1950.75|1951.18|1950.68|1951.52|1951.02|1951.1|1950.6|205
1650579900000|2022-04-21 22:25:00|1951.21|1950.71|1951.26|1950.76|1951.62|1951.12|1951.08|1950.66|225
1650580200000|2022-04-21 22:30:00|1951.3|1950.8|1951.4|1950.9|1951.46|1951.06|1950.66|1950.16|304
1650580500000|2022-04-21 22:35:00|1951.41|1950.91|1950.97|1950.67|1951.54|1951.13|1950.95|1950.46|237
1650580800000|2022-04-21 22:40:00|1950.96|1950.66|1951.3|1950.8|1951.37|1950.95|1950.8|1950.41|278
1650581100000|2022-04-21 22:45:00|1951.28|1950.78|1951.16|1950.66|1951.34|1950.93|1950.77|1950.44|219
1650581400000|2022-04-21 22:50:00|1951.17|1950.67|1951.17|1950.67|1951.27|1950.88|1950.79|1950.29|193
1650581700000|2022-04-21 22:55:00|1951.16|1950.66|1951.72|1951.22|1951.76|1951.26|1950.9|1950.48|361
1650582000000|2022-04-21 23:00:00|1951.74|1951.24|1952.2|1951.7|1952.24|1951.83|1951.61|1951.19|385
1650582300000|2022-04-21 23:05:00|1952.19|1951.69|1952.38|1951.88|1952.48|1952.12|1951.88|1951.49|272
1650582600000|2022-04-21 23:10:00|1952.35|1951.85|1952.36|1952.06|1952.45|1952.1|1952.12|1951.75|245
1650582900000|2022-04-21 23:15:00|1952.48|1951.98|1952.69|1952.19|1952.76|1952.26|1952.14|1951.74|245
1650583200000|2022-04-21 23:20:00|1952.66|1952.16|1952.65|1952.35|1952.83|1952.47|1952.4|1951.9|317
1650583500000|2022-04-21 23:25:00|1952.64|1952.34|1952.35|1951.85|1952.8|1952.4|1952.3|1951.8|261
1650583800000|2022-04-21 23:30:00|1952.4|1951.9|1952.7|1952.2|1952.87|1952.37|1952.1|1951.6|286
1650584100000|2022-04-21 23:35:00|1952.67|1952.17|1952.03|1951.73|1952.76|1952.26|1951.94|1951.57|331
1650584400000|2022-04-21 23:40:00|1952.02|1951.72|1952.01|1951.51|1953.15|1952.69|1951.6|1951.13|388
1650584700000|2022-04-21 23:45:00|1951.99|1951.49|1951.62|1951.32|1952.17|1951.81|1951.46|1951.16|431
1650585000000|2022-04-21 23:50:00|1951.57|1951.27|1951.12|1950.82|1951.72|1951.33|1950.81|1950.47|403
1650585300000|2022-04-21 23:55:00|1951.11|1950.81|1951.27|1950.77|1951.83|1951.36|1950.89|1950.48|415
1650585600000|2022-04-22 00:00:00|1951.26|1950.76|1951.1|1950.8|1951.63|1951.13|1950.46|1950.05|786
1650585900000|2022-04-22 00:05:00|1951.09|1950.79|1952.08|1951.78|1952.46|1951.97|1951.09|1950.69|598
1650586200000|2022-04-22 00:10:00|1952.06|1951.76|1951.65|1951.15|1952.17|1951.76|1950.71|1950.32|635
1650586500000|2022-04-22 00:15:00|1951.64|1951.14|1950.99|1950.69|1951.71|1951.35|1950.75|1950.38|754
1650586800000|2022-04-22 00:20:00|1951.08|1950.58|1950.84|1950.34|1951.25|1950.94|1950.57|1950.2|524
1650587100000|2022-04-22 00:25:00|1950.85|1950.35|1950.33|1949.83|1951.19|1950.82|1949.78|1949.41|509
1650587400000|2022-04-22 00:30:00|1950.35|1949.85|1950.97|1950.47|1951.84|1951.54|1950.23|1949.79|802
1650587700000|2022-04-22 00:35:00|1951|1950.5|1950.8|1950.3|1951.13|1950.7|1950.24|1949.85|775
1650588000000|2022-04-22 00:40:00|1950.79|1950.29|1950.91|1950.61|1951.15|1950.75|1950.14|1949.76|767
1650588300000|2022-04-22 00:45:00|1950.9|1950.6|1950.69|1950.19|1951.13|1950.75|1950.31|1949.95|720
1650588600000|2022-04-22 00:50:00|1950.59|1950.09|1949.23|1948.93|1950.65|1950.17|1948.68|1948.38|829
1650588900000|2022-04-22 00:55:00|1949.21|1948.91|1950.37|1950.07|1950.66|1950.29|1949.08|1948.77|729
1650589200000|2022-04-22 01:00:00|1950.59|1950.09|1949.82|1949.52|1950.93|1950.57|1949|1948.64|1170
1650589500000|2022-04-22 01:05:00|1949.85|1949.55|1951.15|1950.85|1951.46|1951.08|1949.52|1949.12|805
1650589800000|2022-04-22 01:10:00|1951.14|1950.84|1952.2|1951.7|1952.73|1952.43|1951.13|1950.77|1047
1650590100000|2022-04-22 01:15:00|1952.19|1951.69|1953.22|1952.72|1953.72|1953.33|1952.12|1951.62|913
1650590400000|2022-04-22 01:20:00|1953.25|1952.75|1952.41|1951.91|1953.3|1952.97|1952.14|1951.7|753
1650590700000|2022-04-22 01:25:00|1952.42|1951.92|1950.99|1950.69|1952.63|1952.24|1950.95|1950.62|879
1650591000000|2022-04-22 01:30:00|1951.04|1950.74|1953.4|1952.9|1953.4|1953.04|1950.9|1950.58|975
1650591300000|2022-04-22 01:35:00|1953.38|1953.08|1952.2|1951.9|1953.86|1953.55|1952.05|1951.72|1003
1650591600000|2022-04-22 01:40:00|1952.19|1951.89|1951.54|1951.24|1952.87|1952.51|1951.5|1951.2|776
1650591900000|2022-04-22 01:45:00|1951.64|1951.14|1951.06|1950.76|1951.64|1951.27|1950.14|1949.78|764
1650592200000|2022-04-22 01:50:00|1951.07|1950.77|1951.69|1951.39|1951.9|1951.49|1950.58|1950.18|684
1650592500000|2022-04-22 01:55:00|1951.71|1951.41|1950.74|1950.44|1952.01|1951.64|1950.3|1949.94|796
1650592800000|2022-04-22 02:00:00|1950.7|1950.4|1951.09|1950.79|1951.71|1951.35|1949.91|1949.6|1032
1650593100000|2022-04-22 02:05:00|1951.06|1950.76|1950.05|1949.55|1951.18|1950.8|1949.67|1949.29|814
1650593400000|2022-04-22 02:10:00|1950.06|1949.56|1950.28|1949.78|1950.31|1949.96|1949.45|1949.01|641
1650593700000|2022-04-22 02:15:00|1950.26|1949.96|1950.16|1949.86|1950.74|1950.3|1948.61|1948.26|740
1650594000000|2022-04-22 02:20:00|1950.19|1949.69|1949.93|1949.43|1950.39|1950.09|1949.43|1949.06|556
1650594300000|2022-04-22 02:25:00|1949.92|1949.42|1950.2|1949.7|1950.43|1950.12|1949.54|1949.12|645
1650594600000|2022-04-22 02:30:00|1950.19|1949.69|1949.99|1949.69|1950.73|1950.32|1949.84|1949.52|801
1650594900000|2022-04-22 02:35:00|1950.07|1949.57|1950.07|1949.57|1950.66|1950.25|1949.75|1949.39|595
1650595200000|2022-04-22 02:40:00|1949.89|1949.59|1949.51|1949.21|1950.22|1949.85|1949.16|1948.86|605
1650595500000|2022-04-22 02:45:00|1949.54|1949.24|1949.65|1949.35|1949.79|1949.43|1948.98|1948.68|673
1650595800000|2022-04-22 02:50:00|1949.66|1949.36|1947.93|1947.43|1949.78|1949.47|1947.5|1947.15|842
1650596100000|2022-04-22 02:55:00|1947.94|1947.44|1947.57|1947.27|1948.52|1948.13|1947.54|1947.17|894
1650596400000|2022-04-22 03:00:00|1947.59|1947.29|1946.6|1946.3|1947.59|1947.29|1946.15|1945.76|1198
1650596700000|2022-04-22 03:05:00|1946.64|1946.34|1948.41|1947.91|1948.96|1948.57|1946.44|1946.09|966
1650597000000|2022-04-22 03:10:00|1948.42|1947.92|1948.54|1948.24|1948.88|1948.5|1948.22|1947.81|692
1650597300000|2022-04-22 03:15:00|1948.53|1948.23|1949.01|1948.71|1949.69|1949.34|1948.21|1947.86|675
1650597600000|2022-04-22 03:20:00|1949.02|1948.72|1949.08|1948.78|1949.52|1949.14|1948.73|1948.34|731
1650597900000|2022-04-22 03:25:00|1949.09|1948.79|1949.39|1949.09|1950.17|1949.84|1948.7|1948.3|795
1650598200000|2022-04-22 03:30:00|1949.41|1949.11|1950.23|1949.73|1950.38|1950.07|1949.32|1948.9|511
1650598500000|2022-04-22 03:35:00|1950.25|1949.75|1950|1949.7|1950.34|1949.95|1949.54|1949.17|472
1650598800000|2022-04-22 03:40:00|1949.99|1949.69|1950.13|1949.63|1950.51|1950.11|1949.7|1949.33|502
1650599100000|2022-04-22 03:45:00|1950.11|1949.61|1950.42|1950.12|1951.47|1951.12|1949.67|1949.36|623
1650599400000|2022-04-22 03:50:00|1950.43|1950.13|1950.56|1950.06|1950.59|1950.28|1949.96|1949.56|402
1650599700000|2022-04-22 03:55:00|1950.45|1950.15|1950.71|1950.21|1950.81|1950.46|1950.4|1949.98|310
1650600000000|2022-04-22 04:00:00|1950.57|1950.27|1951.11|1950.81|1951.49|1951.09|1950.52|1950.19|521
1650600300000|2022-04-22 04:05:00|1951.14|1950.64|1950.73|1950.43|1951.41|1951.05|1950.46|1950.08|489
1650600600000|2022-04-22 04:10:00|1950.82|1950.32|1950.98|1950.68|1951.17|1950.77|1949.9|1949.6|458
1650600900000|2022-04-22 04:15:00|1951.02|1950.72|1951.88|1951.38|1952.1|1951.71|1950.92|1950.56|711
1650601200000|2022-04-22 04:20:00|1951.87|1951.37|1951.88|1951.38|1952.65|1952.28|1951.37|1950.87|987
1650601500000|2022-04-22 04:25:00|1951.98|1951.48|1952.23|1951.93|1952.41|1952.03|1951.54|1951.04|518
1650601800000|2022-04-22 04:30:00|1952.12|1951.82|1952.14|1951.84|1953.15|1952.74|1951.61|1951.31|685
1650602100000|2022-04-22 04:35:00|1952.12|1951.82|1952.79|1952.29|1952.79|1952.39|1951.92|1951.54|499
1650602400000|2022-04-22 04:40:00|1952.77|1952.27|1952.81|1952.51|1953|1952.55|1952.41|1951.99|498
1650602700000|2022-04-22 04:45:00|1952.88|1952.38|1952.11|1951.81|1953.11|1952.75|1952.08|1951.74|573
1650603000000|2022-04-22 04:50:00|1952.21|1951.71|1952.39|1952.09|1952.86|1952.51|1952.03|1951.66|493
1650603300000|2022-04-22 04:55:00|1952.36|1952.06|1952.68|1952.18|1953.1|1952.72|1952.32|1951.88|523
1650603600000|2022-04-22 05:00:00|1952.53|1952.23|1952.5|1952.2|1952.99|1952.66|1951.57|1951.2|646
1650603900000|2022-04-22 05:05:00|1952.54|1952.24|1953.16|1952.86|1953.4|1953.05|1952.3|1951.95|707
1650604200000|2022-04-22 05:10:00|1953.14|1952.84|1952.11|1951.81|1953.34|1952.94|1952.09|1951.68|674
1650604500000|2022-04-22 05:15:00|1952.21|1951.71|1952.22|1951.92|1952.71|1952.36|1951.92|1951.6|586
1650604800000|2022-04-22 05:20:00|1952.21|1951.91|1951.57|1951.27|1952.4|1952|1951.27|1950.88|497
1650605100000|2022-04-22 05:25:00|1951.67|1951.17|1951.51|1951.01|1952.16|1951.82|1951.09|1950.79|582
1650605400000|2022-04-22 05:30:00|1951.38|1951.08|1951.03|1950.73|1951.49|1951.1|1950.45|1950.07|851
1650605700000|2022-04-22 05:35:00|1951.01|1950.71|1951.73|1951.43|1952.16|1951.8|1950.97|1950.66|792
1650606000000|2022-04-22 05:40:00|1951.7|1951.4|1952.05|1951.55|1952.2|1951.83|1951.44|1951.08|728
1650606300000|2022-04-22 05:45:00|1952.07|1951.57|1950.75|1950.45|1952.21|1951.81|1950.59|1950.23|874
1650606600000|2022-04-22 05:50:00|1950.72|1950.42|1952.72|1952.22|1952.81|1952.38|1950.72|1950.37|798
1650606900000|2022-04-22 05:55:00|1952.74|1952.24|1953.44|1952.94|1953.48|1953.06|1952.44|1952.03|745
1650607200000|2022-04-22 06:00:00|1953.47|1952.97|1955.05|1954.75|1955.58|1955.18|1953.29|1952.82|1200
1650607500000|2022-04-22 06:05:00|1955.12|1954.82|1955.01|1954.71|1955.66|1955.31|1954.72|1954.28|982
1650607800000|2022-04-22 06:10:00|1955.02|1954.72|1954.09|1953.79|1955.84|1955.53|1954.03|1953.67|1021
1650608100000|2022-04-22 06:15:00|1954.08|1953.78|1953.88|1953.58|1954.66|1954.26|1953.56|1953.26|882
1650608400000|2022-04-22 06:20:00|1953.87|1953.57|1954.38|1954.08|1954.92|1954.62|1953.65|1953.23|847
1650608700000|2022-04-22 06:25:00|1954.4|1954.1|1953.61|1953.31|1954.96|1954.62|1953.59|1953.21|803
1650609000000|2022-04-22 06:30:00|1953.67|1953.37|1953.34|1953.04|1954.22|1953.87|1952.91|1952.57|774
1650609300000|2022-04-22 06:35:00|1953.36|1953.06|1954.23|1953.73|1954.39|1954.07|1953.12|1952.75|717
1650609600000|2022-04-22 06:40:00|1954.24|1953.74|1954.28|1953.98|1954.41|1953.99|1953.37|1952.99|796
1650609900000|2022-04-22 06:45:00|1954.25|1953.95|1953.2|1952.9|1954.33|1954.03|1953.07|1952.71|694
1650610200000|2022-04-22 06:50:00|1953.21|1952.91|1951.99|1951.69|1953.33|1952.94|1951.16|1950.86|927
1650610500000|2022-04-22 06:55:00|1952.08|1951.58|1952.99|1952.69|1953.93|1953.57|1951.59|1951.21|917
1650610800000|2022-04-22 07:00:00|1953.13|1952.83|1952.91|1952.61|1953.75|1953.37|1952.22|1951.92|1136
1650611100000|2022-04-22 07:05:00|1952.88|1952.58|1952.1|1951.8|1953.26|1952.9|1951.75|1951.39|958
1650611400000|2022-04-22 07:10:00|1952.11|1951.81|1951.81|1951.51|1952.61|1952.22|1951.65|1951.34|833
1650611700000|2022-04-22 07:15:00|1951.49|1951.19|1953.56|1953.26|1953.67|1953.31|1951.46|1951.12|1157
1650612000000|2022-04-22 07:20:00|1953.53|1953.23|1954.03|1953.73|1954.24|1953.82|1951.94|1951.6|1212
1650612300000|2022-04-22 07:25:00|1954.05|1953.75|1952.06|1951.76|1954.25|1953.95|1951.91|1951.58|826
1650612600000|2022-04-22 07:30:00|1952.04|1951.74|1953.78|1953.48|1953.86|1953.54|1952.04|1951.74|911
1650612900000|2022-04-22 07:35:00|1953.77|1953.47|1953.74|1953.44|1954.02|1953.62|1952.74|1952.34|700
1650613200000|2022-04-22 07:40:00|1953.75|1953.45|1953.12|1952.82|1953.97|1953.58|1952.61|1952.26|836
1650613500000|2022-04-22 07:45:00|1953.08|1952.78|1953.06|1952.76|1954.05|1953.67|1952.49|1952.19|790
1650613800000|2022-04-22 07:50:00|1953.05|1952.75|1953.15|1952.85|1955.35|1955.03|1952.68|1952.38|1268
1650614100000|2022-04-22 07:55:00|1953.16|1952.86|1951.31|1950.81|1954.2|1953.77|1951.31|1950.81|1127
1650614400000|2022-04-22 08:00:00|1951.3|1950.8|1950.01|1949.71|1951.4|1951|1949.77|1949.39|1262
1650614700000|2022-04-22 08:05:00|1950|1949.7|1950.68|1950.38|1951.07|1950.69|1949.57|1949.27|946
1650615000000|2022-04-22 08:10:00|1950.71|1950.41|1950.66|1950.16|1950.91|1950.59|1949.55|1949.2|966
1650615300000|2022-04-22 08:15:00|1950.53|1950.23|1950.79|1950.49|1951.06|1950.69|1950.03|1949.62|1036
1650615600000|2022-04-22 08:20:00|1950.82|1950.52|1949.38|1949.08|1951.76|1951.41|1948.94|1948.59|1107
1650615900000|2022-04-22 08:25:00|1949.39|1949.09|1947|1946.7|1949.56|1949.17|1946.93|1946.63|1119
1650616200000|2022-04-22 08:30:00|1947.02|1946.72|1946.48|1945.98|1949.12|1948.67|1946.01|1945.71|1327
1650616500000|2022-04-22 08:35:00|1946.34|1946.04|1947.56|1947.06|1947.85|1947.46|1946.33|1946.03|1016
1650616800000|2022-04-22 08:40:00|1947.55|1947.05|1946.66|1946.36|1947.78|1947.39|1946.27|1945.97|893
1650617100000|2022-04-22 08:45:00|1946.67|1946.37|1946.41|1946.11|1947.56|1947.23|1946.41|1946.04|797
1650617400000|2022-04-22 08:50:00|1946.38|1946.08|1945.63|1945.13|1946.7|1946.35|1945.14|1944.77|983
1650617700000|2022-04-22 08:55:00|1945.6|1945.1|1944.03|1943.73|1945.63|1945.25|1943.65|1943.26|921
1650618000000|2022-04-22 09:00:00|1944.02|1943.72|1941.72|1941.42|1944.04|1943.74|1941.65|1941.35|1159
1650618300000|2022-04-22 09:05:00|1941.73|1941.43|1942.87|1942.57|1943.43|1943.06|1941.62|1941.3|1112
1650618600000|2022-04-22 09:10:00|1942.89|1942.59|1942.76|1942.46|1943.81|1943.48|1942.64|1942.26|942
1650618900000|2022-04-22 09:15:00|1942.72|1942.42|1943|1942.7|1943.84|1943.45|1942.18|1941.82|829
1650619200000|2022-04-22 09:20:00|1943.02|1942.72|1943.37|1943.07|1943.5|1943.12|1942.75|1942.4|807
1650619500000|2022-04-22 09:25:00|1943.48|1942.98|1943.75|1943.45|1944.28|1943.98|1942.93|1942.54|859
1650619800000|2022-04-22 09:30:00|1943.73|1943.43|1942.74|1942.44|1943.98|1943.59|1942.15|1941.81|964
1650620100000|2022-04-22 09:35:00|1942.84|1942.34|1942.92|1942.62|1943.47|1943.08|1942.51|1942.18|755
1650620400000|2022-04-22 09:40:00|1942.94|1942.64|1943.1|1942.8|1943.72|1943.34|1942.65|1942.29|578
1650620700000|2022-04-22 09:45:00|1943.08|1942.78|1943.5|1943.2|1943.73|1943.38|1942.74|1942.35|718
1650621000000|2022-04-22 09:50:00|1943.52|1943.22|1943.95|1943.65|1944.19|1943.77|1943.09|1942.7|785
1650621300000|2022-04-22 09:55:00|1943.92|1943.62|1944.08|1943.78|1944.28|1943.82|1943.62|1943.25|681
1650621600000|2022-04-22 10:00:00|1944.02|1943.72|1943.41|1943.11|1944.4|1944.1|1942.71|1942.39|783
1650621900000|2022-04-22 10:05:00|1943.47|1943.17|1942.74|1942.44|1943.66|1943.3|1942.36|1941.97|831
1650622200000|2022-04-22 10:10:00|1942.73|1942.43|1943.31|1943.01|1943.49|1943.08|1941.77|1941.4|878
1650622500000|2022-04-22 10:15:00|1943.3|1943|1940.7|1940.2|1943.34|1943.02|1939.83|1939.53|1038
1650622800000|2022-04-22 10:20:00|1940.74|1940.24|1931.32|1931.02|1941.18|1940.87|1931.15|1930.75|1338
1650623100000|2022-04-22 10:25:00|1931.36|1931.06|1932.96|1932.46|1934.01|1933.63|1931.17|1930.87|1444
1650623400000|2022-04-22 10:30:00|1932.97|1932.47|1932.88|1932.58|1933.84|1933.53|1931.76|1931.37|1214
1650623700000|2022-04-22 10:35:00|1932.92|1932.62|1933.16|1932.66|1934.74|1934.39|1932.49|1932.14|1134
1650624000000|2022-04-22 10:40:00|1933.18|1932.68|1934.76|1934.26|1934.86|1934.48|1932.9|1932.54|1120
1650624300000|2022-04-22 10:45:00|1934.75|1934.25|1934.86|1934.56|1935.68|1935.38|1933.98|1933.68|1062
1650624600000|2022-04-22 10:50:00|1934.73|1934.43|1935.08|1934.78|1935.84|1935.54|1934.69|1934.39|901
1650624900000|2022-04-22 10:55:00|1935.16|1934.86|1936.69|1936.39|1937.49|1937.12|1934.03|1933.66|1154
1650625200000|2022-04-22 11:00:00|1936.76|1936.46|1934.73|1934.43|1936.9|1936.51|1934.19|1933.86|933
1650625500000|2022-04-22 11:05:00|1934.78|1934.48|1934.69|1934.39|1935.54|1935.19|1933.49|1933.19|868
1650625800000|2022-04-22 11:10:00|1934.7|1934.4|1933.76|1933.46|1934.8|1934.46|1933.06|1932.76|698
1650626100000|2022-04-22 11:15:00|1933.75|1933.45|1936.07|1935.77|1936.45|1936.11|1933.37|1933.01|879
1650626400000|2022-04-22 11:20:00|1936.06|1935.76|1936.55|1936.05|1937.5|1937.12|1935.77|1935.45|839
1650626700000|2022-04-22 11:25:00|1936.47|1936.17|1936.51|1936.01|1937.82|1937.43|1936.39|1936|897
1650627000000|2022-04-22 11:30:00|1936.5|1936|1935.16|1934.86|1936.78|1936.42|1935.02|1934.72|792
1650627300000|2022-04-22 11:35:00|1935.12|1934.82|1935.03|1934.73|1935.8|1935.5|1934.73|1934.39|762
1650627600000|2022-04-22 11:40:00|1935.02|1934.72|1935.29|1934.99|1936.12|1935.82|1935.01|1934.7|753
1650627900000|2022-04-22 11:45:00|1935.33|1935.03|1935.43|1935.13|1936.74|1936.44|1935.06|1934.61|647
1650628200000|2022-04-22 11:50:00|1935.52|1935.02|1936.48|1936.18|1936.61|1936.24|1935.52|1935.02|750
1650628500000|2022-04-22 11:55:00|1936.45|1936.15|1935.63|1935.33|1937.01|1936.65|1935.55|1935.25|945
1650628800000|2022-04-22 12:00:00|1935.5|1935.2|1932.42|1932.12|1935.5|1935.2|1931.82|1931.52|1105
1650629100000|2022-04-22 12:05:00|1932.43|1932.13|1934.85|1934.55|1934.85|1934.55|1932.33|1932.03|1071
1650629400000|2022-04-22 12:10:00|1934.81|1934.51|1933.54|1933.24|1935.23|1934.93|1932.95|1932.65|956
1650629700000|2022-04-22 12:15:00|1933.64|1933.14|1930.48|1930.18|1933.66|1933.32|1929.83|1929.36|1147
1650630000000|2022-04-22 12:20:00|1930.41|1930.11|1932.53|1932.23|1933.12|1932.82|1929.8|1929.5|1483
1650630300000|2022-04-22 12:25:00|1932.4|1932.1|1934.92|1934.62|1935.39|1935.09|1932.16|1931.78|1219
1650630600000|2022-04-22 12:30:00|1934.91|1934.61|1935.41|1935.11|1937.39|1937.01|1934.81|1934.51|1307
1650630900000|2022-04-22 12:35:00|1935.39|1935.09|1939.05|1938.55|1939.8|1939.48|1935.39|1935.09|1425
1650631200000|2022-04-22 12:40:00|1939|1938.7|1938.8|1938.3|1939.84|1939.53|1937.75|1937.38|1214
1650631500000|2022-04-22 12:45:00|1938.77|1938.27|1937.9|1937.6|1939.51|1939.16|1937.64|1937.27|1266
1650631800000|2022-04-22 12:50:00|1937.92|1937.62|1938.22|1937.92|1939.03|1938.63|1936.61|1936.26|1204
1650632100000|2022-04-22 12:55:00|1938.24|1937.94|1937.29|1936.99|1939|1938.7|1936.43|1936.04|1175
1650632400000|2022-04-22 13:00:00|1937.34|1937.04|1933.54|1933.24|1937.46|1937.16|1933.24|1932.94|1356
1650632700000|2022-04-22 13:05:00|1933.55|1933.25|1933.1|1932.8|1934.58|1934.28|1932.3|1932|1445
1650633000000|2022-04-22 13:10:00|1933.2|1932.7|1932.83|1932.33|1933.74|1933.33|1931.68|1931.33|1325
1650633300000|2022-04-22 13:15:00|1932.75|1932.45|1933.99|1933.49|1934.18|1933.81|1931.42|1931.02|1393
1650633600000|2022-04-22 13:20:00|1934|1933.5|1935.25|1934.95|1935.33|1935.03|1933.53|1933.23|1154
1650633900000|2022-04-22 13:25:00|1935.4|1935.1|1937.13|1936.83|1937.84|1937.49|1935.35|1935.05|1246
1650634200000|2022-04-22 13:30:00|1937.19|1936.89|1937.18|1936.88|1937.27|1936.97|1934.46|1934.08|973
1650634500000|2022-04-22 13:35:00|1937.12|1936.82|1940.64|1940.34|1941.46|1940.96|1937.07|1936.66|860
1650634800000|2022-04-22 13:40:00|1940.76|1940.46|1945.57|1945.07|1946.17|1945.84|1940.74|1940.44|922
1650635100000|2022-04-22 13:45:00|1945.75|1945.25|1943.01|1942.71|1946.57|1946.17|1942.78|1942.47|861
1650635400000|2022-04-22 13:50:00|1942.96|1942.66|1944.65|1944.15|1946.64|1946.33|1942.96|1942.66|456
1650635700000|2022-04-22 13:55:00|1944.37|1944.07|1943.57|1943.07|1945.18|1944.82|1943.11|1942.78|916
1650636000000|2022-04-22 14:00:00|1943.39|1943.09|1943.7|1943.4|1944.57|1944.27|1941.23|1940.85|826
1650636300000|2022-04-22 14:05:00|1943.65|1943.35|1943.67|1943.17|1944.19|1943.76|1942.09|1941.79|699
1650636600000|2022-04-22 14:10:00|1943.66|1943.36|1942.96|1942.66|1943.9|1943.53|1942.1|1941.73|658
1650636900000|2022-04-22 14:15:00|1942.98|1942.68|1944.8|1944.5|1945.41|1945.11|1942.5|1942.18|757
1650637200000|2022-04-22 14:20:00|1944.79|1944.49|1943.06|1942.76|1945.58|1945.28|1942.38|1941.98|749
1650637500000|2022-04-22 14:25:00|1943.12|1942.82|1941.78|1941.48|1943.65|1943.35|1941.63|1941.26|668
1650637800000|2022-04-22 14:30:00|1941.77|1941.47|1942.05|1941.75|1943.55|1943.17|1941.15|1940.78|802
1650638100000|2022-04-22 14:35:00|1942.08|1941.78|1939.37|1939.07|1942.31|1941.91|1939.04|1938.72|908
1650638400000|2022-04-22 14:40:00|1939.47|1938.97|1938.77|1938.27|1940.68|1940.37|1938.45|1938.15|874
1650638700000|2022-04-22 14:45:00|1938.74|1938.44|1933.96|1933.66|1939.1|1938.7|1933.76|1933.46|747
1650639000000|2022-04-22 14:50:00|1933.95|1933.65|1935.12|1934.82|1936|1935.69|1933.75|1933.45|914
1650639300000|2022-04-22 14:55:00|1935.09|1934.79|1936.27|1935.77|1936.37|1936.07|1934.56|1934.26|677
1650639600000|2022-04-22 15:00:00|1936.28|1935.78|1934.23|1933.93|1936.33|1936|1933.85|1933.47|835
1650639900000|2022-04-22 15:05:00|1934.28|1933.98|1933.61|1933.31|1934.51|1934.21|1933.26|1932.92|662
1650640200000|2022-04-22 15:10:00|1933.63|1933.33|1927.15|1926.85|1933.63|1933.33|1926.84|1926.54|683
1650640500000|2022-04-22 15:15:00|1928.13|1927.83|1930.43|1930.13|1930.79|1930.49|1927.07|1926.7|1065
1650640800000|2022-04-22 15:20:00|1930.45|1930.15|1931.04|1930.74|1932.18|1931.88|1929.64|1929.26|754
1650641100000|2022-04-22 15:25:00|1932|1931.7|1932.22|1931.92|1932.63|1932.25|1931.29|1930.92|697
1650641400000|2022-04-22 15:30:00|1932.21|1931.91|1931.75|1931.45|1932.99|1932.69|1931.52|1931.13|890
1650641700000|2022-04-22 15:35:00|1931.87|1931.37|1931.1|1930.8|1931.87|1931.49|1930.64|1930.23|863
1650642000000|2022-04-22 15:40:00|1931.16|1930.86|1931.8|1931.5|1932.84|1932.5|1931.16|1930.86|835
1650642300000|2022-04-22 15:45:00|1931.72|1931.42|1932.89|1932.59|1933.07|1932.77|1931.5|1931.15|780
1650642600000|2022-04-22 15:50:00|1932.9|1932.6|1935.71|1935.41|1936.1|1935.7|1932.9|1932.48|869
1650642900000|2022-04-22 15:55:00|1935.75|1935.45|1939.39|1939.09|1939.62|1939.32|1935.72|1935.32|867
1650643200000|2022-04-22 16:00:00|1939.29|1938.99|1937.42|1937.12|1941.1|1940.8|1937.37|1937.01|832
1650643500000|2022-04-22 16:05:00|1937.41|1937.11|1937.72|1937.42|1938.58|1938.28|1937.38|1937.03|791
1650643800000|2022-04-22 16:10:00|1937.73|1937.43|1937.3|1937|1938.04|1937.74|1936.52|1936.2|726
1650644100000|2022-04-22 16:15:00|1937.29|1936.99|1936.48|1936.18|1937.29|1936.99|1936.35|1935.96|621
1650644400000|2022-04-22 16:20:00|1936.49|1936.19|1937.03|1936.73|1937.76|1937.46|1936.41|1936.04|611
1650644700000|2022-04-22 16:25:00|1936.99|1936.69|1937.07|1936.77|1937.75|1937.3|1936.4|1936.03|574
1650645000000|2022-04-22 16:30:00|1937.16|1936.66|1937.87|1937.57|1938.35|1938.03|1936.94|1936.58|758
1650645300000|2022-04-22 16:35:00|1937.95|1937.45|1937.84|1937.34|1938.79|1938.47|1937.66|1937.3|740
1650645600000|2022-04-22 16:40:00|1937.85|1937.35|1937.48|1937.18|1938.55|1938.19|1937.41|1937.02|691
1650645900000|2022-04-22 16:45:00|1937.47|1937.17|1935.72|1935.42|1937.57|1937.17|1935.72|1935.33|584
1650646200000|2022-04-22 16:50:00|1935.73|1935.43|1935.4|1935.1|1936.2|1935.85|1935.17|1934.69|555
1650646500000|2022-04-22 16:55:00|1935.39|1935.09|1936.7|1936.4|1936.8|1936.41|1935.18|1934.78|583
1650646800000|2022-04-22 17:00:00|1936.79|1936.29|1936.46|1936.16|1937.08|1936.69|1936.05|1935.68|592
1650647100000|2022-04-22 17:05:00|1936.53|1936.23|1934.8|1934.3|1936.7|1936.36|1934.45|1934.08|619
1650647400000|2022-04-22 17:10:00|1934.78|1934.28|1934.7|1934.4|1934.98|1934.59|1934.12|1933.72|610
1650647700000|2022-04-22 17:15:00|1934.69|1934.39|1934.1|1933.6|1934.72|1934.39|1933.82|1933.38|612
1650648000000|2022-04-22 17:20:00|1934.09|1933.59|1934.04|1933.74|1935.08|1934.68|1933.97|1933.59|537
1650648300000|2022-04-22 17:25:00|1934.02|1933.72|1932.65|1932.35|1934.41|1934.04|1932.65|1932.35|785
1650648600000|2022-04-22 17:30:00|1932.97|1932.67|1932.99|1932.49|1933.3|1932.9|1932.36|1931.96|667
1650648900000|2022-04-22 17:35:00|1932.85|1932.35|1935.28|1934.98|1935.44|1935.13|1932.43|1932.06|842
1650649200000|2022-04-22 17:40:00|1935.24|1934.94|1935.12|1934.82|1936.41|1936.02|1935.02|1934.69|593
1650649500000|2022-04-22 17:45:00|1935.08|1934.78|1935.15|1934.85|1936.46|1936.02|1935.04|1934.63|643
1650649800000|2022-04-22 17:50:00|1935.16|1934.86|1934.76|1934.46|1935.61|1935.27|1934.7|1934.36|632
1650650100000|2022-04-22 17:55:00|1934.87|1934.37|1933.46|1933.16|1934.87|1934.4|1933.4|1933.01|842
1650650400000|2022-04-22 18:00:00|1933.47|1933.17|1933.85|1933.35|1933.93|1933.55|1932.64|1932.25|1044
1650650700000|2022-04-22 18:05:00|1933.83|1933.33|1932.41|1932.11|1934|1933.6|1932.33|1931.93|898
1650651000000|2022-04-22 18:10:00|1932.4|1932.1|1933.05|1932.55|1933.33|1932.88|1932.01|1931.61|888
1650651300000|2022-04-22 18:15:00|1933.04|1932.54|1934.58|1934.08|1934.72|1934.28|1932.97|1932.54|958
1650651600000|2022-04-22 18:20:00|1934.51|1934.01|1934.32|1934.02|1934.88|1934.48|1933.89|1933.41|926
1650651900000|2022-04-22 18:25:00|1934.31|1934.01|1934.21|1933.71|1934.83|1934.45|1934.04|1933.65|759
1650652200000|2022-04-22 18:30:00|1934.19|1933.69|1935.12|1934.82|1935.23|1934.89|1934.04|1933.66|683
1650652500000|2022-04-22 18:35:00|1935.17|1934.87|1934.05|1933.75|1935.29|1934.97|1934.04|1933.63|553
1650652800000|2022-04-22 18:40:00|1934.03|1933.73|1933.55|1933.25|1934.09|1933.73|1933.3|1932.92|573
1650653100000|2022-04-22 18:45:00|1933.66|1933.16|1934.21|1933.91|1934.29|1933.95|1933.23|1932.81|628
1650653400000|2022-04-22 18:50:00|1934.31|1933.81|1934.5|1934.2|1934.88|1934.52|1934.14|1933.77|762
1650653700000|2022-04-22 18:55:00|1934.49|1934.19|1933.15|1932.85|1934.62|1934.28|1932.98|1932.64|820
1650654000000|2022-04-22 19:00:00|1933.18|1932.88|1932.7|1932.2|1933.85|1933.55|1932.24|1931.88|1045
1650654300000|2022-04-22 19:05:00|1932.69|1932.19|1932.06|1931.76|1932.88|1932.49|1932.04|1931.72|710
1650654600000|2022-04-22 19:10:00|1932.04|1931.74|1932.36|1932.06|1932.5|1932.17|1931.97|1931.56|816
1650654900000|2022-04-22 19:15:00|1932.37|1932.07|1935.33|1935.03|1935.68|1935.28|1932.31|1931.94|1057
1650655200000|2022-04-22 19:20:00|1935.34|1935.04|1934.3|1934|1935.68|1935.28|1934.15|1933.8|977
1650655500000|2022-04-22 19:25:00|1934.27|1933.97|1933.9|1933.6|1934.98|1934.6|1933.86|1933.48|842
1650655800000|2022-04-22 19:30:00|1933.89|1933.59|1934.99|1934.49|1934.99|1934.65|1933.87|1933.46|665
1650656100000|2022-04-22 19:35:00|1934.96|1934.46|1935.43|1935.13|1935.59|1935.29|1934.51|1934.16|709
1650656400000|2022-04-22 19:40:00|1935.33|1935.03|1935.92|1935.62|1936.38|1936.04|1935.1|1934.74|724
1650656700000|2022-04-22 19:45:00|1936.02|1935.52|1933.82|1933.52|1936.02|1935.61|1933.53|1933.2|1044
1650657000000|2022-04-22 19:50:00|1934|1933.5|1933.82|1933.52|1934.28|1933.93|1933.35|1933|1212
1650657300000|2022-04-22 19:55:00|1933.88|1933.58|1932.91|1932.61|1934.11|1933.71|1932.63|1932.27|1336
1650657600000|2022-04-22 20:00:00|1932.89|1932.59|1934.08|1933.78|1934.62|1934.2|1932.87|1932.57|848
1650657900000|2022-04-22 20:05:00|1934.07|1933.77|1933.67|1933.37|1935.02|1934.52|1931.76|1931.45|728
1650658200000|2022-04-22 20:10:00|1933.66|1933.36|1933.38|1932.88|1933.93|1933.55|1933.29|1932.88|419
1650658500000|2022-04-22 20:15:00|1933.42|1932.92|1933.37|1932.87|1933.58|1933.17|1932.99|1932.6|546
1650658800000|2022-04-22 20:20:00|1933.27|1932.97|1933.26|1932.76|1933.68|1933.26|1933.05|1932.64|440
1650659100000|2022-04-22 20:25:00|1933.25|1932.75|1932.84|1932.54|1933.84|1933.34|1932.83|1932.53|457
1650659400000|2022-04-22 20:30:00|1932.98|1932.48|1932.26|1931.96|1933.11|1932.76|1932.2|1931.82|410
1650659700000|2022-04-22 20:35:00|1932.35|1932.05|1932.6|1932.3|1932.98|1932.5|1932.04|1931.55|244
1650660000000|2022-04-22 20:40:00|1932.67|1932.37|1932.14|1931.64|1932.84|1932.39|1931.72|1931.42|260
1650660300000|2022-04-22 20:45:00|1932.03|1931.53|1931.67|1931.17|1933.25|1932.75|1931.28|1930.98|279
1650660600000|2022-04-22 20:50:00|1931.54|1931.04|1932.63|1932.13|1933.35|1932.85|1931.54|1931.04|277
1650660900000|2022-04-22 20:55:00|1932.93|1932.43|1932.2|1931.7|1935.91|1933.63|1931.27|1928.93|423
1650837600000|2022-04-24 22:00:00|1930.82|1930.32|1932.98|1932.48|1935.97|1934.44|1930.82|1930.32|864
1650837900000|2022-04-24 22:05:00|1932.95|1932.45|1934.29|1933.79|1934.58|1934.08|1932.24|1931.74|571
1650838200000|2022-04-24 22:10:00|1934.41|1933.91|1933.89|1933.39|1934.8|1934.3|1933.63|1933.13|438
1650838500000|2022-04-24 22:15:00|1933.9|1933.4|1934.13|1933.63|1934.62|1934.12|1933.68|1933.18|395
1650838800000|2022-04-24 22:20:00|1934.03|1933.53|1933.4|1932.9|1934.82|1934.47|1933.34|1932.84|351
1650839100000|2022-04-24 22:25:00|1933.35|1932.85|1933.26|1932.76|1933.5|1933|1932.93|1932.43|221
1650839400000|2022-04-24 22:30:00|1933.25|1932.75|1931.54|1931.04|1933.34|1932.84|1931.26|1930.77|581
1650839700000|2022-04-24 22:35:00|1931.53|1931.03|1931.69|1931.19|1931.99|1931.49|1930.03|1929.53|631
1650840000000|2022-04-24 22:40:00|1931.66|1931.16|1931.7|1931.2|1932.13|1931.63|1931.39|1930.89|402
1650840300000|2022-04-24 22:45:00|1931.77|1931.27|1931.03|1930.53|1931.84|1931.39|1930.64|1930.14|355
1650840600000|2022-04-24 22:50:00|1931.07|1930.57|1930.89|1930.39|1931.15|1930.65|1930.52|1930.14|343
1650840900000|2022-04-24 22:55:00|1930.88|1930.38|1930.59|1930.09|1930.98|1930.55|1929.87|1929.37|321
1650841200000|2022-04-24 23:00:00|1930.67|1930.17|1930.47|1929.97|1930.85|1930.35|1930.03|1929.53|394
1650841500000|2022-04-24 23:05:00|1930.44|1929.94|1931.35|1930.85|1931.62|1931.12|1930.27|1929.78|335
1650841800000|2022-04-24 23:10:00|1931.31|1930.81|1931.61|1931.11|1932.39|1931.94|1931.12|1930.7|507
1650842100000|2022-04-24 23:15:00|1931.6|1931.1|1931.21|1930.71|1932.06|1931.56|1931.15|1930.65|384
1650842400000|2022-04-24 23:20:00|1931.2|1930.7|1931.34|1930.84|1931.44|1931.05|1931.04|1930.56|212
1650842700000|2022-04-24 23:25:00|1931.35|1930.85|1932.04|1931.54|1932.12|1931.7|1931.26|1930.76|260
1650843000000|2022-04-24 23:30:00|1932.03|1931.53|1932.25|1931.75|1932.5|1932.05|1931.85|1931.44|463
1650843300000|2022-04-24 23:35:00|1932.26|1931.76|1932.77|1932.47|1932.89|1932.47|1932.09|1931.65|379
1650843600000|2022-04-24 23:40:00|1932.78|1932.48|1932.41|1931.91|1933.25|1932.75|1932.1|1931.6|449
1650843900000|2022-04-24 23:45:00|1932.45|1931.95|1932.01|1931.51|1932.97|1932.47|1931.95|1931.45|479
1650844200000|2022-04-24 23:50:00|1932|1931.5|1932.91|1932.61|1932.91|1932.61|1931.82|1931.32|247
1650844500000|2022-04-24 23:55:00|1932.92|1932.62|1933.01|1932.51|1933.3|1932.93|1932.83|1932.43|432
1650844800000|2022-04-25 00:00:00|1933.03|1932.53|1931.05|1930.55|1933.1|1932.68|1930.63|1930.33|794
1650845100000|2022-04-25 00:05:00|1931.06|1930.56|1930.69|1930.19|1931.85|1931.46|1930.57|1930.19|833
1650845400000|2022-04-25 00:10:00|1930.68|1930.18|1930.65|1930.15|1930.79|1930.43|1929.75|1929.45|717
1650845700000|2022-04-25 00:15:00|1930.66|1930.16|1928.98|1928.68|1930.8|1930.37|1928.85|1928.49|876
1650846000000|2022-04-25 00:20:00|1929.14|1928.64|1928.51|1928.21|1929.51|1929.05|1928.41|1928.01|648
1650846300000|2022-04-25 00:25:00|1928.54|1928.24|1928.55|1928.05|1929.26|1928.85|1927.67|1927.37|809
1650846600000|2022-04-25 00:30:00|1928.56|1928.06|1928.29|1927.99|1929.97|1929.47|1928.13|1927.68|929
1650846900000|2022-04-25 00:35:00|1928.39|1927.89|1928.57|1928.27|1928.94|1928.55|1928.25|1927.82|639
1650847200000|2022-04-25 00:40:00|1928.6|1928.3|1929.12|1928.82|1929.35|1928.95|1928.38|1927.98|635
1650847500000|2022-04-25 00:45:00|1929.07|1928.77|1927.48|1926.98|1929.17|1928.83|1926.51|1926.15|771
1650847800000|2022-04-25 00:50:00|1927.47|1926.97|1927.79|1927.29|1927.79|1927.34|1926.79|1926.46|863
1650848100000|2022-04-25 00:55:00|1927.76|1927.26|1928.17|1927.67|1928.43|1928.09|1927.02|1926.54|740
1650848400000|2022-04-25 01:00:00|1928.15|1927.65|1927.68|1927.18|1928.27|1927.85|1926.97|1926.6|1139
1650848700000|2022-04-25 01:05:00|1927.69|1927.19|1927.46|1926.96|1927.7|1927.2|1926.56|1926.06|1120
1650849000000|2022-04-25 01:10:00|1927.45|1926.95|1927.35|1926.85|1927.88|1927.51|1926.52|1926.17|1227
1650849300000|2022-04-25 01:15:00|1927.34|1926.84|1927.48|1926.98|1927.87|1927.47|1926.87|1926.52|1164
1650849600000|2022-04-25 01:20:00|1927.42|1926.92|1926.6|1926.1|1928.26|1927.78|1926.55|1926.05|1163
1650849900000|2022-04-25 01:25:00|1926.62|1926.12|1927.29|1926.79|1927.83|1927.47|1925.51|1925.18|1175
1650850200000|2022-04-25 01:30:00|1927.27|1926.77|1926.19|1925.69|1927.55|1927.17|1926.02|1925.64|960
1650850500000|2022-04-25 01:35:00|1926.18|1925.68|1927.24|1926.74|1927.86|1927.49|1925.68|1925.24|1144
1650850800000|2022-04-25 01:40:00|1927.25|1926.75|1927.19|1926.89|1927.54|1927.11|1925.98|1925.56|936
1650851100000|2022-04-25 01:45:00|1927.18|1926.88|1925.42|1924.92|1927.47|1927.09|1925.19|1924.89|1112
1650851400000|2022-04-25 01:50:00|1925.44|1924.94|1926.77|1926.27|1927.45|1926.99|1925.3|1924.92|1129
1650851700000|2022-04-25 01:55:00|1926.74|1926.24|1925.81|1925.31|1927.02|1926.59|1925.71|1925.31|962
1650852000000|2022-04-25 02:00:00|1925.68|1925.38|1925.5|1925.2|1926.76|1926.46|1925.12|1924.71|1066
1650852300000|2022-04-25 02:05:00|1925.51|1925.21|1923.98|1923.68|1925.68|1925.26|1923.85|1923.42|1071
1650852600000|2022-04-25 02:10:00|1923.99|1923.69|1924.3|1923.8|1924.82|1924.42|1923.86|1923.47|1001
1650852900000|2022-04-25 02:15:00|1924.42|1923.92|1924.09|1923.59|1924.74|1924.25|1923.73|1923.36|709
1650853200000|2022-04-25 02:20:00|1924.11|1923.61|1922.7|1922.2|1924.62|1924.21|1922.38|1922|904
1650853500000|2022-04-25 02:25:00|1922.68|1922.18|1923.15|1922.65|1923.59|1923.21|1922.46|1922.07|924
1650853800000|2022-04-25 02:30:00|1922.96|1922.66|1922.96|1922.66|1923.99|1923.51|1922.55|1922.05|1097
1650854100000|2022-04-25 02:35:00|1922.95|1922.65|1923.32|1922.82|1923.86|1923.43|1922.74|1922.38|925
1650854400000|2022-04-25 02:40:00|1923.33|1922.83|1925.59|1925.09|1926.09|1925.78|1922.22|1921.86|1161
1650854700000|2022-04-25 02:45:00|1925.75|1925.25|1925.64|1925.14|1926.37|1925.91|1924.42|1924.12|1157
1650855000000|2022-04-25 02:50:00|1925.58|1925.08|1925.62|1925.12|1926.19|1925.83|1925.38|1924.88|862
1650855300000|2022-04-25 02:55:00|1925.63|1925.13|1924.49|1923.99|1925.63|1925.13|1924.21|1923.78|932
1650855600000|2022-04-25 03:00:00|1924.47|1923.97|1922.94|1922.64|1924.96|1924.61|1922.88|1922.38|801
1650855900000|2022-04-25 03:05:00|1922.93|1922.63|1922.76|1922.46|1923.46|1923.16|1922.23|1921.83|840
1650856200000|2022-04-25 03:10:00|1922.74|1922.44|1923.14|1922.64|1923.66|1923.36|1922.22|1921.84|961
1650856500000|2022-04-25 03:15:00|1922.93|1922.63|1924|1923.7|1924.09|1923.73|1922.38|1922.01|978
1650856800000|2022-04-25 03:20:00|1924.1|1923.6|1923.03|1922.53|1924.48|1924.18|1922.67|1922.19|836
1650857100000|2022-04-25 03:25:00|1922.98|1922.73|1923.19|1922.69|1923.64|1923.34|1922.19|1921.81|939
1650857400000|2022-04-25 03:30:00|1923.18|1922.68|1923.93|1923.43|1923.94|1923.52|1921.99|1921.58|670
1650857700000|2022-04-25 03:35:00|1923.94|1923.44|1924.37|1923.87|1924.41|1923.91|1923.59|1923.14|521
1650858000000|2022-04-25 03:40:00|1924.36|1923.86|1923.25|1922.75|1924.87|1924.52|1923.08|1922.66|505
1650858300000|2022-04-25 03:45:00|1923.23|1922.73|1924.41|1923.91|1924.65|1924.21|1922.83|1922.46|767
1650858600000|2022-04-25 03:50:00|1924.42|1923.92|1924.61|1924.11|1924.91|1924.54|1923.88|1923.51|612
1650858900000|2022-04-25 03:55:00|1924.6|1924.1|1924.49|1923.99|1924.88|1924.54|1923.72|1923.37|539
1650859200000|2022-04-25 04:00:00|1924.51|1924.01|1924.26|1923.76|1924.65|1924.24|1923.85|1923.4|448
1650859500000|2022-04-25 04:05:00|1924.25|1923.75|1923.39|1922.89|1924.8|1924.3|1923.25|1922.81|490
1650859800000|2022-04-25 04:10:00|1923.32|1923.02|1923.11|1922.61|1923.66|1923.27|1922.83|1922.33|536
1650860100000|2022-04-25 04:15:00|1923.12|1922.62|1922.94|1922.44|1923.41|1922.96|1922.77|1922.36|442
1650860400000|2022-04-25 04:20:00|1922.95|1922.45|1923.19|1922.69|1923.38|1923.04|1922.5|1922.12|580
1650860700000|2022-04-25 04:25:00|1923.22|1922.72|1923.26|1922.96|1924.04|1923.72|1923.16|1922.72|593
1650861000000|2022-04-25 04:30:00|1923.19|1922.89|1922.22|1921.72|1923.34|1922.94|1921.7|1921.4|792
1650861300000|2022-04-25 04:35:00|1922.26|1921.76|1921.7|1921.2|1922.73|1922.32|1921.44|1921.06|669
1650861600000|2022-04-25 04:40:00|1921.67|1921.17|1918.49|1917.99|1921.72|1921.39|1916.4|1915.9|1168
1650861900000|2022-04-25 04:45:00|1918.47|1917.97|1917.83|1917.33|1919.53|1919.19|1917.38|1917.06|1069
1650862200000|2022-04-25 04:50:00|1917.86|1917.36|1917.47|1916.97|1918.42|1917.92|1916.74|1916.36|1018
1650862500000|2022-04-25 04:55:00|1917.39|1916.89|1916.63|1916.13|1918.42|1917.92|1916.25|1915.91|923
1650862800000|2022-04-25 05:00:00|1916.68|1916.18|1916.61|1916.31|1917.54|1917.16|1916.22|1915.72|844
1650863100000|2022-04-25 05:05:00|1916.66|1916.36|1916.64|1916.14|1916.81|1916.45|1915.72|1915.4|822
1650863400000|2022-04-25 05:10:00|1916.63|1916.13|1917.26|1916.76|1918.8|1918.5|1916.21|1915.84|1001
1650863700000|2022-04-25 05:15:00|1917.24|1916.74|1918.44|1917.94|1918.6|1918.24|1917.02|1916.65|842
1650864000000|2022-04-25 05:20:00|1918.42|1917.92|1917.99|1917.49|1919.63|1919.27|1917.58|1917.17|901
1650864300000|2022-04-25 05:25:00|1917.86|1917.56|1917.78|1917.28|1918.07|1917.71|1917.39|1916.96|757
1650864600000|2022-04-25 05:30:00|1917.8|1917.3|1917.09|1916.59|1917.8|1917.45|1916.21|1915.8|1213
1650864900000|2022-04-25 05:35:00|1917.04|1916.54|1916.34|1915.84|1917.78|1917.44|1916.12|1915.76|1235
1650865200000|2022-04-25 05:40:00|1916.33|1915.83|1916.56|1916.26|1917.24|1916.88|1916.21|1915.78|1081
1650865500000|2022-04-25 05:45:00|1916.55|1916.25|1916.78|1916.28|1917.28|1916.78|1916.28|1915.88|922
1650865800000|2022-04-25 05:50:00|1916.79|1916.29|1916.43|1916.13|1917.43|1917.01|1915.83|1915.45|1042
1650866100000|2022-04-25 05:55:00|1916.53|1916.03|1915.62|1915.12|1916.78|1916.35|1913.55|1913.15|1412
1650866400000|2022-04-25 06:00:00|1915.67|1915.17|1915.75|1915.45|1916.92|1916.53|1914.88|1914.38|1285
1650866700000|2022-04-25 06:05:00|1915.83|1915.53|1917.02|1916.52|1917.02|1916.61|1915.34|1914.98|1294
1650867000000|2022-04-25 06:10:00|1916.92|1916.62|1914.96|1914.46|1917.06|1916.76|1914.45|1914.01|1193
1650867300000|2022-04-25 06:15:00|1914.92|1914.42|1914.52|1914.02|1916.11|1915.71|1913.92|1913.57|1386
1650867600000|2022-04-25 06:20:00|1914.46|1914.16|1914.51|1914.21|1915.37|1914.97|1913.94|1913.6|1312
1650867900000|2022-04-25 06:25:00|1914.5|1914.2|1915.29|1914.99|1915.49|1915.17|1913.61|1913.28|1362
1650868200000|2022-04-25 06:30:00|1915.25|1914.95|1914.25|1913.95|1915.89|1915.52|1913.25|1912.91|1335
1650868500000|2022-04-25 06:35:00|1914.05|1913.75|1915.05|1914.55|1915.23|1914.84|1912.59|1912.1|1272
1650868800000|2022-04-25 06:40:00|1914.87|1914.37|1914.27|1913.97|1915.77|1915.47|1914.22|1913.85|1202
1650869100000|2022-04-25 06:45:00|1914.3|1914|1914.96|1914.66|1915.8|1915.48|1914.2|1913.81|1234
1650869400000|2022-04-25 06:50:00|1914.97|1914.67|1917.36|1917.06|1917.66|1917.34|1914.93|1914.53|1358
1650869700000|2022-04-25 06:55:00|1917.32|1917.02|1918.2|1917.7|1919.04|1918.68|1917.02|1916.72|1341
1650870000000|2022-04-25 07:00:00|1918.18|1917.68|1916.47|1916.17|1919.17|1918.87|1916.34|1915.99|1552
1650870300000|2022-04-25 07:05:00|1916.5|1916.2|1918.77|1918.47|1919.52|1919.21|1915.77|1915.42|1468
1650870600000|2022-04-25 07:10:00|1918.79|1918.49|1919.75|1919.45|1920.59|1920.17|1918.76|1918.42|1500
1650870900000|2022-04-25 07:15:00|1919.76|1919.46|1918.24|1917.94|1920.2|1919.86|1917.59|1917.21|1445
1650871200000|2022-04-25 07:20:00|1918.25|1917.95|1918.87|1918.57|1919.46|1919.14|1918.1|1917.72|1157
1650871500000|2022-04-25 07:25:00|1918.81|1918.51|1920.24|1919.94|1921.31|1921.01|1918.14|1917.76|1312
1650871800000|2022-04-25 07:30:00|1920.25|1919.95|1917.92|1917.62|1920.25|1919.95|1917.43|1917.13|1205
1650872100000|2022-04-25 07:35:00|1917.9|1917.6|1916.25|1915.75|1918.2|1917.88|1916.02|1915.63|1187
1650872400000|2022-04-25 07:40:00|1916.26|1915.76|1916.42|1915.92|1916.97|1916.66|1915.6|1915.21|1171
1650872700000|2022-04-25 07:45:00|1916.27|1915.97|1916.16|1915.86|1916.58|1916.27|1914.93|1914.63|1237
1650873000000|2022-04-25 07:50:00|1916.12|1915.82|1916.28|1915.98|1916.74|1916.44|1915.55|1915.19|1132
1650873300000|2022-04-25 07:55:00|1916.26|1915.96|1915.76|1915.46|1916.42|1916.12|1914.95|1914.65|1042
1650873600000|2022-04-25 08:00:00|1915.8|1915.5|1915.56|1915.26|1916.77|1916.47|1914.49|1914.17|1296
1650873900000|2022-04-25 08:05:00|1915.57|1915.27|1915.68|1915.38|1916.71|1916.41|1914.61|1914.31|1259
1650874200000|2022-04-25 08:10:00|1915.7|1915.4|1916.55|1916.05|1916.72|1916.31|1914.72|1914.42|1127
1650874500000|2022-04-25 08:15:00|1916.53|1916.03|1918.03|1917.73|1918.13|1917.76|1916.31|1915.99|1122
1650874800000|2022-04-25 08:20:00|1918.02|1917.72|1919.26|1918.96|1919.8|1919.44|1917.84|1917.48|1175
1650875100000|2022-04-25 08:25:00|1919.23|1918.93|1921.02|1920.52|1921.05|1920.66|1919.02|1918.69|1010
1650875400000|2022-04-25 08:30:00|1920.99|1920.69|1920.54|1920.24|1921.42|1921.12|1919.99|1919.61|1385
1650875700000|2022-04-25 08:35:00|1920.55|1920.25|1918.89|1918.39|1920.86|1920.51|1918.76|1918.39|1156
1650876000000|2022-04-25 08:40:00|1918.79|1918.49|1917.32|1916.82|1919.07|1918.74|1917.22|1916.82|901
1650876300000|2022-04-25 08:45:00|1917.18|1916.88|1916.8|1916.5|1917.29|1916.99|1915.41|1915.01|1111
1650876600000|2022-04-25 08:50:00|1916.81|1916.51|1917.03|1916.73|1917.51|1917.13|1916.31|1915.97|938
1650876900000|2022-04-25 08:55:00|1917.05|1916.75|1916.73|1916.43|1917.6|1917.21|1916.68|1916.27|800
1650877200000|2022-04-25 09:00:00|1916.72|1916.42|1917.69|1917.39|1917.86|1917.51|1916.66|1916.36|1077
1650877500000|2022-04-25 09:05:00|1917.68|1917.38|1917.77|1917.27|1919.04|1918.74|1917.34|1917.04|973
1650877800000|2022-04-25 09:10:00|1917.74|1917.44|1917.1|1916.8|1917.85|1917.52|1916.76|1916.44|887
1650878100000|2022-04-25 09:15:00|1917.11|1916.81|1916.07|1915.77|1917.35|1917.02|1915.86|1915.51|892
1650878400000|2022-04-25 09:20:00|1916.05|1915.75|1916.98|1916.68|1917.42|1917.05|1915.86|1915.53|856
1650878700000|2022-04-25 09:25:00|1916.96|1916.66|1917.16|1916.86|1917.56|1917.26|1916.12|1915.74|916
1650879000000|2022-04-25 09:30:00|1917.14|1916.84|1918.17|1917.87|1918.9|1918.6|1917|1916.7|1051
1650879300000|2022-04-25 09:35:00|1918.13|1917.83|1918.28|1917.98|1918.28|1917.98|1916.63|1916.31|951
1650879600000|2022-04-25 09:40:00|1918.33|1918.03|1918.86|1918.56|1919.13|1918.77|1917.81|1917.5|942
1650879900000|2022-04-25 09:45:00|1918.87|1918.57|1916.82|1916.52|1919.45|1919.13|1916.16|1915.77|964
1650880200000|2022-04-25 09:50:00|1916.86|1916.56|1917.14|1916.84|1917.37|1917.03|1916.04|1915.69|846
1650880500000|2022-04-25 09:55:00|1917.12|1916.82|1917.51|1917.21|1918.03|1917.73|1916.76|1916.4|896
1650880800000|2022-04-25 10:00:00|1917.46|1917.16|1917.58|1917.28|1918.47|1918.11|1917.23|1916.93|717
1650881100000|2022-04-25 10:05:00|1917.67|1917.17|1916.84|1916.54|1917.67|1917.27|1916.59|1916.29|737
1650881400000|2022-04-25 10:10:00|1916.86|1916.56|1915.42|1915.12|1916.96|1916.63|1915.1|1914.71|869
1650881700000|2022-04-25 10:15:00|1915.44|1915.14|1916.48|1916.18|1916.78|1916.4|1914.4|1914.09|1089
1650882000000|2022-04-25 10:20:00|1916.47|1916.17|1915.52|1915.02|1916.74|1916.42|1915.36|1914.96|911
1650882300000|2022-04-25 10:25:00|1915.51|1915.01|1915.77|1915.47|1916.01|1915.68|1914.92|1914.55|834
1650882600000|2022-04-25 10:30:00|1915.78|1915.48|1914.68|1914.38|1916.26|1915.95|1914.49|1914.09|958
1650882900000|2022-04-25 10:35:00|1914.71|1914.41|1912.54|1912.24|1915.19|1914.86|1910.47|1910.17|1126
1650883200000|2022-04-25 10:40:00|1912.55|1912.25|1911.5|1911.2|1912.86|1912.56|1911.32|1910.96|1021
1650883500000|2022-04-25 10:45:00|1911.45|1911.15|1910.92|1910.62|1911.8|1911.46|1910.11|1909.81|1102
1650883800000|2022-04-25 10:50:00|1910.93|1910.63|1910.94|1910.64|1911.5|1911.15|1910.46|1910.06|1037
1650884100000|2022-04-25 10:55:00|1910.93|1910.63|1909.1|1908.8|1911.36|1911.06|1907.92|1907.62|949
1650884400000|2022-04-25 11:00:00|1909.13|1908.83|1906.78|1906.48|1909.24|1908.93|1906.73|1906.34|1335
1650884700000|2022-04-25 11:05:00|1906.88|1906.58|1908.26|1907.96|1908.52|1908.14|1905.35|1905.05|1287
1650885000000|2022-04-25 11:10:00|1908.25|1907.95|1908.67|1908.37|1909.8|1909.4|1907.72|1907.28|1324
1650885300000|2022-04-25 11:15:00|1908.68|1908.38|1907.84|1907.54|1909.02|1908.64|1906.49|1906.19|1117
1650885600000|2022-04-25 11:20:00|1907.83|1907.53|1909.89|1909.39|1909.98|1909.52|1906.59|1906.29|1485
1650885900000|2022-04-25 11:25:00|1909.81|1909.51|1910.03|1909.53|1911.29|1910.79|1908.5|1908.2|1367
1650886200000|2022-04-25 11:30:00|1910.02|1909.52|1909.35|1909.05|1910.63|1910.23|1909.33|1908.9|1051
1650886500000|2022-04-25 11:35:00|1909.32|1909.02|1908.39|1908.09|1910.23|1909.81|1908.12|1907.77|1087
1650886800000|2022-04-25 11:40:00|1908.42|1908.12|1907.77|1907.27|1909.37|1909.07|1907.6|1907.24|1080
1650887100000|2022-04-25 11:45:00|1907.78|1907.28|1905.8|1905.5|1908.42|1908.12|1905.54|1905.18|1224
1650887400000|2022-04-25 11:50:00|1905.76|1905.46|1907.05|1906.75|1908.38|1907.99|1905.76|1905.46|1258
1650887700000|2022-04-25 11:55:00|1907.08|1906.78|1907.8|1907.5|1907.97|1907.57|1906.86|1906.47|1137
1650888000000|2022-04-25 12:00:00|1907.64|1907.34|1909.25|1908.95|1909.61|1909.22|1906.03|1905.73|1242
1650888300000|2022-04-25 12:05:00|1909.28|1908.98|1906.55|1906.25|1909.96|1909.66|1906.35|1905.97|1065
1650888600000|2022-04-25 12:10:00|1906.59|1906.29|1904.41|1904.11|1906.72|1906.42|1903.87|1903.57|1259
1650888900000|2022-04-25 12:15:00|1904.43|1904.13|1902.53|1902.23|1905.17|1904.87|1902.45|1902.04|1321
1650889200000|2022-04-25 12:20:00|1902.54|1902.24|1896.23|1895.93|1902.54|1902.24|1895.83|1895.53|1851
1650889500000|2022-04-25 12:25:00|1896.12|1895.82|1897.17|1896.87|1897.46|1897.07|1894.76|1894.42|1574
1650889800000|2022-04-25 12:30:00|1897.16|1896.86|1900.79|1900.49|1901|1900.7|1896.9|1896.5|1484
1650890100000|2022-04-25 12:35:00|1900.83|1900.53|1900.67|1900.37|1901.54|1901.2|1899.67|1899.35|1299
1650890400000|2022-04-25 12:40:00|1900.68|1900.38|1897.94|1897.64|1901.06|1900.7|1897.79|1897.43|1188
1650890700000|2022-04-25 12:45:00|1897.92|1897.62|1892.72|1892.42|1897.92|1897.62|1891.68|1891.38|1529
1650891000000|2022-04-25 12:50:00|1892.71|1892.41|1894.85|1894.55|1895.94|1895.57|1892.35|1891.97|1457
1650891300000|2022-04-25 12:55:00|1894.9|1894.6|1895.05|1894.55|1895.67|1895.36|1893.75|1893.36|1320
1650891600000|2022-04-25 13:00:00|1894.91|1894.61|1895.39|1894.89|1896.37|1895.99|1893.85|1893.44|1566
1650891900000|2022-04-25 13:05:00|1895.4|1894.9|1896|1895.5|1896.49|1896.12|1895.11|1894.76|1269
1650892200000|2022-04-25 13:10:00|1896.02|1895.52|1898.32|1898.02|1898.45|1898.07|1895.39|1894.99|1335
1650892500000|2022-04-25 13:15:00|1898.35|1898.05|1904.12|1903.82|1904.39|1904.09|1898.32|1898.02|1480
1650892800000|2022-04-25 13:20:00|1904.13|1903.83|1901.94|1901.64|1904.42|1904.12|1900.69|1900.32|1279
1650893100000|2022-04-25 13:25:00|1901.95|1901.65|1899.19|1898.89|1902.66|1902.36|1899.13|1898.83|1027
1650893400000|2022-04-25 13:30:00|1899.27|1898.97|1899.17|1898.87|1900.79|1900.49|1896.45|1896.15|1079
1650893700000|2022-04-25 13:35:00|1899.2|1898.9|1898.26|1897.96|1900.91|1900.61|1897.13|1896.83|1123
1650894000000|2022-04-25 13:40:00|1898.47|1898.17|1901.71|1901.41|1901.82|1901.52|1897.01|1896.71|1079
1650894300000|2022-04-25 13:45:00|1901.29|1900.99|1898.22|1897.72|1902.9|1902.6|1897.83|1897.53|1030
1650894600000|2022-04-25 13:50:00|1898.03|1897.73|1898.52|1898.22|1900.57|1900.27|1897.21|1896.91|716
1650894900000|2022-04-25 13:55:00|1898.5|1898.2|1897.01|1896.71|1899.95|1899.65|1896.54|1896.24|900
1650895200000|2022-04-25 14:00:00|1896.96|1896.66|1894.82|1894.52|1897.75|1897.37|1893.65|1893.35|1108
1650895500000|2022-04-25 14:05:00|1895.04|1894.74|1896.11|1895.81|1897.22|1896.92|1893.72|1893.42|796
1650895800000|2022-04-25 14:10:00|1896.12|1895.82|1898.4|1898.1|1899.73|1899.32|1895.6|1895.3|807
1650896100000|2022-04-25 14:15:00|1898.52|1898.02|1895.7|1895.4|1899.17|1898.83|1895.63|1895.28|1055
1650896400000|2022-04-25 14:20:00|1895.65|1895.35|1892.73|1892.43|1896.11|1895.81|1892.16|1891.72|1054
1650896700000|2022-04-25 14:25:00|1892.72|1892.42|1896.48|1896.18|1896.66|1896.31|1892.39|1892.09|620
1650897000000|2022-04-25 14:30:00|1896.51|1896.21|1894.59|1894.29|1896.56|1896.24|1893.94|1893.64|768
1650897300000|2022-04-25 14:35:00|1894.58|1894.28|1894.19|1893.89|1895.31|1894.81|1893.18|1892.68|995
1650897600000|2022-04-25 14:40:00|1894.17|1893.87|1893.84|1893.54|1895.85|1895.55|1892.28|1891.98|897
1650897900000|2022-04-25 14:45:00|1893.83|1893.53|1896.7|1896.4|1897.01|1896.64|1893.24|1892.94|866
1650898200000|2022-04-25 14:50:00|1896.76|1896.46|1895.13|1894.63|1896.79|1896.46|1893.82|1893.52|643
1650898500000|2022-04-25 14:55:00|1895.04|1894.74|1895.34|1895.04|1895.63|1895.33|1894.52|1894.17|805
1650898800000|2022-04-25 15:00:00|1895.32|1895.02|1895.74|1895.44|1896.41|1896.05|1895.05|1894.6|969
1650899100000|2022-04-25 15:05:00|1895.81|1895.51|1897.58|1897.28|1898.54|1898.23|1895.81|1895.45|746
1650899400000|2022-04-25 15:10:00|1897.61|1897.31|1898.64|1898.34|1898.72|1898.37|1897.38|1896.98|826
1650899700000|2022-04-25 15:15:00|1898.62|1898.32|1898.65|1898.35|1900.76|1900.4|1898.5|1898.16|515
1650900000000|2022-04-25 15:20:00|1897.67|1897.37|1896.03|1895.73|1898.21|1897.81|1895.4|1895.1|849
1650900300000|2022-04-25 15:25:00|1895.97|1895.67|1895.3|1894.8|1896.23|1895.93|1894.69|1894.39|741
1650900600000|2022-04-25 15:30:00|1895.18|1894.88|1894.92|1894.62|1895.61|1895.25|1894.12|1893.82|777
1650900900000|2022-04-25 15:35:00|1894.81|1894.51|1894.52|1894.22|1895.53|1895.16|1894.23|1893.93|764
1650901200000|2022-04-25 15:40:00|1894.62|1894.12|1893.7|1893.2|1895.11|1894.71|1892.9|1892.51|809
1650901500000|2022-04-25 15:45:00|1893.56|1893.26|1894.26|1893.96|1894.69|1894.33|1893.33|1892.97|1231
1650901800000|2022-04-25 15:50:00|1894.25|1893.95|1894.36|1894.06|1894.6|1894.3|1893.41|1893.05|1095
1650902100000|2022-04-25 15:55:00|1894.37|1894.07|1896.16|1895.66|1896.16|1895.81|1893.94|1893.58|974
1650902400000|2022-04-25 16:00:00|1896.17|1895.67|1896.45|1896.15|1896.62|1896.29|1894.94|1894.55|978
1650902700000|2022-04-25 16:05:00|1896.37|1896.07|1896.33|1896.03|1897.1|1896.73|1895.75|1895.4|1145
1650903000000|2022-04-25 16:10:00|1896.34|1896.04|1895.73|1895.43|1896.67|1896.34|1895.2|1894.81|795
1650903300000|2022-04-25 16:15:00|1895.72|1895.42|1895.72|1895.22|1896.74|1896.32|1895.2|1894.81|1049
1650903600000|2022-04-25 16:20:00|1895.65|1895.42|1896.83|1896.53|1897.03|1896.64|1895.18|1894.82|1172
1650903900000|2022-04-25 16:25:00|1896.82|1896.52|1894.85|1894.55|1897.02|1896.58|1894.65|1894.31|1061
1650904200000|2022-04-25 16:30:00|1894.87|1894.57|1896.84|1896.54|1897.86|1897.48|1894.87|1894.57|1095
1650904500000|2022-04-25 16:35:00|1896.85|1896.55|1897.4|1897.1|1897.74|1897.36|1896.61|1896.21|1009
1650904800000|2022-04-25 16:40:00|1897.5|1897.2|1896.99|1896.69|1897.86|1897.49|1896.55|1896.19|936
1650905100000|2022-04-25 16:45:00|1897.02|1896.72|1897.54|1897.04|1898.2|1897.81|1896.4|1896.06|888
1650905400000|2022-04-25 16:50:00|1897.55|1897.05|1896.19|1895.89|1897.72|1897.39|1895.94|1895.51|937
1650905700000|2022-04-25 16:55:00|1896.2|1895.9|1897.92|1897.62|1898.2|1897.8|1895.94|1895.55|898
1650906000000|2022-04-25 17:00:00|1897.96|1897.66|1895.94|1895.44|1897.96|1897.66|1895.62|1895.23|1067
1650906300000|2022-04-25 17:05:00|1895.87|1895.57|1895.26|1894.96|1896.1|1895.75|1894.95|1894.61|910
1650906600000|2022-04-25 17:10:00|1895.32|1895.02|1895.05|1894.75|1895.9|1895.59|1894.8|1894.45|928
1650906900000|2022-04-25 17:15:00|1895.03|1894.73|1895.78|1895.48|1896.01|1895.64|1894.82|1894.52|822
1650907200000|2022-04-25 17:20:00|1895.75|1895.45|1896.38|1896.08|1897.02|1896.64|1895.49|1895.08|933
1650907500000|2022-04-25 17:25:00|1896.37|1896.07|1895.48|1895.18|1897.8|1897.43|1895.12|1894.82|1173
1650907800000|2022-04-25 17:30:00|1895.53|1895.23|1896.39|1896.09|1896.96|1896.58|1895.36|1894.98|941
1650908100000|2022-04-25 17:35:00|1896.32|1896.02|1897.64|1897.14|1898.04|1897.63|1896.24|1895.88|885
1650908400000|2022-04-25 17:40:00|1897.63|1897.13|1898.15|1897.85|1898.22|1897.87|1896.66|1896.36|973
1650908700000|2022-04-25 17:45:00|1898.14|1897.84|1897.4|1897.1|1898.55|1898.17|1897.04|1896.66|863
1650909000000|2022-04-25 17:50:00|1897.41|1897.11|1898.34|1897.84|1898.52|1898.14|1897.32|1896.94|860
1650909300000|2022-04-25 17:55:00|1898.28|1897.98|1897.44|1897.14|1898.89|1898.59|1897.3|1896.99|914
1650909600000|2022-04-25 18:00:00|1897.45|1897.15|1896.73|1896.43|1897.9|1897.55|1896.64|1896.31|848
1650909900000|2022-04-25 18:05:00|1896.71|1896.41|1898.33|1898.03|1898.79|1898.4|1896.69|1896.31|893
1650910200000|2022-04-25 18:10:00|1898.32|1898.02|1897.64|1897.34|1898.95|1898.62|1897.42|1897.09|847
1650910500000|2022-04-25 18:15:00|1897.66|1897.36|1898.17|1897.87|1898.47|1898.17|1897.1|1896.72|857
1650910800000|2022-04-25 18:20:00|1898.15|1897.85|1898.39|1898.09|1898.76|1898.37|1897.85|1897.45|836
1650911100000|2022-04-25 18:25:00|1898.42|1898.12|1899.76|1899.26|1899.92|1899.55|1898.32|1898.01|1002
1650911400000|2022-04-25 18:30:00|1899.77|1899.27|1901.05|1900.55|1901.86|1901.45|1899.15|1898.78|1141
1650911700000|2022-04-25 18:35:00|1901.06|1900.56|1902.17|1901.87|1902.48|1902.1|1900.7|1900.29|890
1650912000000|2022-04-25 18:40:00|1902.25|1901.75|1900.82|1900.52|1902.79|1902.47|1900.63|1900.31|860
1650912300000|2022-04-25 18:45:00|1900.94|1900.44|1900.77|1900.47|1901.54|1901.19|1900.4|1900.02|885
1650912600000|2022-04-25 18:50:00|1900.89|1900.39|1899.03|1898.53|1901.25|1900.83|1898.84|1898.52|924
1650912900000|2022-04-25 18:55:00|1899.05|1898.55|1898.83|1898.53|1900.08|1899.74|1898.5|1898.16|1163
1650913200000|2022-04-25 19:00:00|1898.87|1898.57|1899.99|1899.69|1900.88|1900.5|1898.37|1898.02|1024
1650913500000|2022-04-25 19:05:00|1900|1899.7|1900.93|1900.63|1901.27|1900.87|1899.82|1899.49|786
1650913800000|2022-04-25 19:10:00|1900.92|1900.62|1900.45|1899.95|1901.36|1900.96|1899.92|1899.52|993
1650914100000|2022-04-25 19:15:00|1900.32|1900.02|1901.35|1901.05|1901.93|1901.58|1900.18|1899.79|863
1650914400000|2022-04-25 19:20:00|1901.34|1901.04|1900.91|1900.61|1901.54|1901.18|1900.54|1900.19|710
1650914700000|2022-04-25 19:25:00|1901.02|1900.72|1901|1900.5|1901.26|1900.87|1900.2|1899.9|900
1650915000000|2022-04-25 19:30:00|1900.9|1900.6|1901.7|1901.2|1901.93|1901.59|1900.4|1900.1|813
1650915300000|2022-04-25 19:35:00|1901.69|1901.19|1900.83|1900.53|1902.05|1901.73|1900.8|1900.39|813
1650915600000|2022-04-25 19:40:00|1900.84|1900.54|1899.77|1899.47|1901.34|1900.96|1899.76|1899.46|755
1650915900000|2022-04-25 19:45:00|1899.81|1899.51|1899.46|1899.16|1900.3|1900|1898.95|1898.62|1112
1650916200000|2022-04-25 19:50:00|1899.47|1899.17|1898.12|1897.82|1899.79|1899.44|1898.12|1897.82|1068
1650916500000|2022-04-25 19:55:00|1898.18|1897.88|1898.13|1897.83|1898.93|1898.56|1897.8|1897.5|1324
1650916800000|2022-04-25 20:00:00|1898.12|1897.82|1898.49|1898.19|1899.04|1898.69|1898.12|1897.82|542
1650917100000|2022-04-25 20:05:00|1898.5|1898.2|1898.05|1897.75|1898.65|1898.25|1897.86|1897.48|430
1650917400000|2022-04-25 20:10:00|1898.11|1897.81|1898.28|1897.78|1898.3|1897.9|1897.37|1896.99|505
1650917700000|2022-04-25 20:15:00|1898.26|1897.76|1898.11|1897.61|1898.35|1897.95|1897.95|1897.56|403
1650918000000|2022-04-25 20:20:00|1898.04|1897.74|1897.93|1897.63|1898.29|1897.89|1897.75|1897.4|339
1650918300000|2022-04-25 20:25:00|1897.89|1897.59|1897.91|1897.61|1898.15|1897.79|1897.58|1897.17|371
1650918600000|2022-04-25 20:30:00|1897.93|1897.63|1897.9|1897.4|1898.22|1897.81|1897.74|1897.37|459
1650918900000|2022-04-25 20:35:00|1897.93|1897.43|1898.01|1897.51|1898.23|1897.73|1897.36|1897.01|306
1650919200000|2022-04-25 20:40:00|1898.04|1897.54|1898.74|1898.24|1898.97|1898.51|1897.8|1897.3|409
1650919500000|2022-04-25 20:45:00|1898.69|1898.19|1898.11|1897.61|1898.82|1898.42|1897.93|1897.48|324
1650919800000|2022-04-25 20:50:00|1898.04|1897.54|1898.08|1897.58|1898.21|1897.77|1897.45|1897.05|414
1650920100000|2022-04-25 20:55:00|1898.03|1897.53|1898.15|1897.65|1898.72|1898.22|1897.47|1896.97|391
1650924000000|2022-04-25 22:00:00|1898.39|1898.09|1899.26|1898.76|1899.87|1899.37|1898.29|1897.9|447
1650924300000|2022-04-25 22:05:00|1899.23|1898.73|1899.43|1898.93|1899.96|1899.47|1898.89|1898.39|344
1650924600000|2022-04-25 22:10:00|1899.44|1898.94|1899.95|1899.45|1900.23|1899.87|1899.34|1898.84|308
1650924900000|2022-04-25 22:15:00|1900|1899.5|1899.51|1899.21|1900.09|1899.59|1899.1|1898.68|379
1650925200000|2022-04-25 22:20:00|1899.61|1899.11|1899.6|1899.1|1900|1899.56|1899.28|1898.78|377
1650925500000|2022-04-25 22:25:00|1899.67|1899.17|1898.97|1898.47|1899.92|1899.5|1898.97|1898.47|530
1650925800000|2022-04-25 22:30:00|1898.94|1898.44|1900.4|1899.9|1900.66|1900.16|1898.88|1898.43|438
1650926100000|2022-04-25 22:35:00|1900.34|1899.84|1900.47|1899.97|1900.99|1900.49|1900.27|1899.77|452
1650926400000|2022-04-25 22:40:00|1900.42|1899.92|1900.31|1899.81|1900.72|1900.22|1899.97|1899.47|288
1650926700000|2022-04-25 22:45:00|1900.36|1899.86|1900.34|1899.84|1900.47|1899.97|1899.98|1899.6|232
1650927000000|2022-04-25 22:50:00|1900.36|1899.86|1899.76|1899.26|1900.4|1899.9|1899.6|1899.15|301
1650927300000|2022-04-25 22:55:00|1899.77|1899.27|1899.73|1899.43|1900.14|1899.75|1899.56|1899.06|264
1650927600000|2022-04-25 23:00:00|1899.72|1899.42|1899.5|1899|1899.86|1899.42|1899|1898.5|412
1650927900000|2022-04-25 23:05:00|1899.45|1898.95|1899.65|1899.15|1899.88|1899.38|1899.19|1898.69|286
1650928200000|2022-04-25 23:10:00|1899.61|1899.11|1899.5|1899|1899.96|1899.46|1899.45|1898.95|279
1650928500000|2022-04-25 23:15:00|1899.51|1899.01|1899.31|1898.81|1899.53|1899.03|1899.19|1898.69|214
1650928800000|2022-04-25 23:20:00|1899.33|1898.83|1899.09|1898.59|1899.75|1899.25|1899.04|1898.54|258
1650929100000|2022-04-25 23:25:00|1899.08|1898.58|1899.03|1898.53|1899.35|1898.85|1898.86|1898.36|214
1650929400000|2022-04-25 23:30:00|1899.04|1898.54|1899.74|1899.24|1899.9|1899.5|1898.89|1898.39|457
1650929700000|2022-04-25 23:35:00|1899.78|1899.28|1900.17|1899.67|1900.17|1899.67|1899.54|1899.12|302
1650930000000|2022-04-25 23:40:00|1900.2|1899.7|1899.65|1899.15|1900.2|1899.75|1899.5|1899.1|270
1650930300000|2022-04-25 23:45:00|1899.69|1899.19|1900.45|1899.95|1900.67|1900.18|1899.68|1899.18|509
1650930600000|2022-04-25 23:50:00|1900.44|1899.94|1900.14|1899.64|1900.45|1900.07|1900.02|1899.53|373
1650930900000|2022-04-25 23:55:00|1900.26|1899.76|1899.65|1899.35|1900.65|1900.27|1899.61|1899.31|488
1650931200000|2022-04-26 00:00:00|1899.63|1899.33|1900.08|1899.58|1900.67|1900.27|1899.32|1899.02|871
1650931500000|2022-04-26 00:05:00|1900.06|1899.56|1900.68|1900.18|1900.88|1900.52|1899.99|1899.54|701
1650931800000|2022-04-26 00:10:00|1900.67|1900.17|1900.87|1900.37|1901.15|1900.76|1900.38|1900|595
1650932100000|2022-04-26 00:15:00|1900.88|1900.38|1901.23|1900.73|1901.26|1900.86|1900.26|1899.86|674
1650932400000|2022-04-26 00:20:00|1901.24|1900.74|1902.44|1901.94|1902.5|1902.1|1900.57|1900.11|586
1650932700000|2022-04-26 00:25:00|1902.28|1901.98|1903.92|1903.42|1904.16|1903.66|1902.28|1901.9|925
1650933000000|2022-04-26 00:30:00|1903.93|1903.43|1902.57|1902.27|1903.98|1903.48|1902.57|1902.19|865
1650933300000|2022-04-26 00:35:00|1902.59|1902.29|1902.77|1902.27|1903.06|1902.56|1902.22|1901.72|715
1650933600000|2022-04-26 00:40:00|1902.75|1902.25|1902.14|1901.64|1903.02|1902.66|1901.79|1901.29|963
1650933900000|2022-04-26 00:45:00|1902.15|1901.65|1902.7|1902.4|1902.94|1902.55|1901.6|1901.22|666
1650934200000|2022-04-26 00:50:00|1902.8|1902.3|1901.37|1901.07|1903.32|1902.82|1901.29|1900.93|823
1650934500000|2022-04-26 00:55:00|1901.38|1901.08|1901.21|1900.71|1901.63|1901.31|1899.57|1899.27|799
1650934800000|2022-04-26 01:00:00|1901.24|1900.74|1901.69|1901.19|1902.63|1902.21|1900.81|1900.41|1053
1650935100000|2022-04-26 01:05:00|1901.67|1901.17|1901.94|1901.44|1902.85|1902.47|1901.66|1901.16|760
1650935400000|2022-04-26 01:10:00|1901.96|1901.46|1901.94|1901.64|1903.1|1902.77|1901.63|1901.29|972
1650935700000|2022-04-26 01:15:00|1902.04|1901.54|1901.55|1901.05|1902.37|1901.97|1900.79|1900.37|1140
1650936000000|2022-04-26 01:20:00|1901.56|1901.06|1899.09|1898.79|1901.68|1901.25|1898.86|1898.49|977
1650936300000|2022-04-26 01:25:00|1899.05|1898.75|1898.69|1898.39|1899.44|1898.99|1897.58|1897.18|1032
1650936600000|2022-04-26 01:30:00|1898.7|1898.4|1898.26|1897.76|1899.05|1898.66|1897.69|1897.29|1093
1650936900000|2022-04-26 01:35:00|1898.2|1897.96|1900.31|1899.81|1900.52|1900.11|1897.84|1897.54|974
1650937200000|2022-04-26 01:40:00|1900.3|1899.8|1902.25|1901.75|1902.51|1902.14|1900.24|1899.74|1073
1650937500000|2022-04-26 01:45:00|1902.28|1901.78|1901.13|1900.63|1902.44|1902.06|1900.94|1900.56|966
1650937800000|2022-04-26 01:50:00|1901.17|1900.67|1900.43|1900.13|1901.51|1901.04|1899.67|1899.36|1053
1650938100000|2022-04-26 01:55:00|1900.44|1900.14|1900.45|1900.15|1900.73|1900.33|1899.74|1899.36|869
1650938400000|2022-04-26 02:00:00|1900.38|1900.08|1901.05|1900.75|1901.54|1901.1|1899.98|1899.67|846
1650938700000|2022-04-26 02:05:00|1900.89|1900.59|1901.2|1900.7|1901.68|1901.28|1900.51|1900.17|628
1650939000000|2022-04-26 02:10:00|1901.19|1900.69|1901.01|1900.51|1901.3|1900.94|1900.38|1899.98|707
1650939300000|2022-04-26 02:15:00|1901.02|1900.52|1901.58|1901.28|1901.96|1901.56|1900.78|1900.4|469
1650939600000|2022-04-26 02:20:00|1901.68|1901.18|1901.24|1900.94|1901.69|1901.3|1900.75|1900.35|569
1650939900000|2022-04-26 02:25:00|1901.23|1900.93|1902.36|1901.86|1902.49|1902.08|1900.91|1900.41|757
1650940200000|2022-04-26 02:30:00|1902.37|1901.87|1902.16|1901.66|1903.51|1903.07|1902.05|1901.65|968
1650940500000|2022-04-26 02:35:00|1902.06|1901.76|1902.07|1901.57|1902.32|1902.02|1901.3|1900.92|895
1650940800000|2022-04-26 02:40:00|1902.06|1901.56|1901.73|1901.23|1902.5|1902.13|1901.43|1901.05|978
1650941100000|2022-04-26 02:45:00|1901.74|1901.24|1903.05|1902.55|1904.38|1903.9|1901.57|1901.2|1129
1650941400000|2022-04-26 02:50:00|1902.96|1902.46|1903.87|1903.57|1904.24|1903.81|1902.65|1902.15|969
1650941700000|2022-04-26 02:55:00|1903.86|1903.56|1903.78|1903.28|1904.23|1903.83|1903.21|1902.85|964
1650942000000|2022-04-26 03:00:00|1903.66|1903.16|1904.89|1904.59|1905.32|1904.82|1903.66|1903.16|995
1650942300000|2022-04-26 03:05:00|1904.88|1904.58|1905|1904.7|1905.17|1904.75|1904.06|1903.66|961
1650942600000|2022-04-26 03:10:00|1905.1|1904.6|1905.24|1904.94|1905.37|1905|1904.56|1904.14|755
1650942900000|2022-04-26 03:15:00|1905.21|1904.91|1904.28|1903.98|1905.36|1904.95|1903.9|1903.51|973
1650943200000|2022-04-26 03:20:00|1904.25|1903.95|1904.41|1904.11|1904.98|1904.59|1904.25|1903.77|972
1650943500000|2022-04-26 03:25:00|1904.51|1904.21|1903.24|1902.74|1904.77|1904.35|1903.09|1902.63|956
1650943800000|2022-04-26 03:30:00|1903.25|1902.75|1903.05|1902.55|1903.78|1903.34|1902.8|1902.47|867
1650944100000|2022-04-26 03:35:00|1903.02|1902.72|1902.77|1902.47|1903.44|1903|1902.38|1901.96|940
1650944400000|2022-04-26 03:40:00|1902.78|1902.48|1902.87|1902.37|1903.55|1903.14|1902.63|1902.2|691
1650944700000|2022-04-26 03:45:00|1902.88|1902.38|1902.37|1901.87|1903.36|1902.91|1901.73|1901.32|862
1650945000000|2022-04-26 03:50:00|1902.36|1901.86|1902.61|1902.11|1902.77|1902.29|1901.94|1901.54|754
1650945300000|2022-04-26 03:55:00|1902.62|1902.12|1902.61|1902.11|1902.87|1902.39|1902.24|1901.87|610
1650945600000|2022-04-26 04:00:00|1902.62|1902.12|1903.15|1902.65|1903.31|1902.98|1902.41|1901.97|868
1650945900000|2022-04-26 04:05:00|1903.13|1902.63|1902.91|1902.61|1903.19|1902.83|1902.26|1901.86|659
1650946200000|2022-04-26 04:10:00|1902.9|1902.6|1903.04|1902.74|1903.35|1902.93|1902.72|1902.22|505
1650946500000|2022-04-26 04:15:00|1903.03|1902.73|1902.97|1902.47|1903.16|1902.8|1902.47|1902.06|382
1650946800000|2022-04-26 04:20:00|1902.98|1902.48|1903.12|1902.62|1903.19|1902.82|1902.19|1901.7|601
1650947100000|2022-04-26 04:25:00|1903.06|1902.56|1902.93|1902.43|1903.38|1902.97|1902.5|1902.13|480
1650947400000|2022-04-26 04:30:00|1902.94|1902.44|1903.68|1903.18|1903.99|1903.61|1902.76|1902.44|566
1650947700000|2022-04-26 04:35:00|1903.66|1903.16|1905.02|1904.72|1905.13|1904.75|1903.27|1902.77|611
1650948000000|2022-04-26 04:40:00|1905.01|1904.71|1904.8|1904.3|1905.49|1905.11|1904.52|1904.17|590
1650948300000|2022-04-26 04:45:00|1904.86|1904.36|1903.44|1902.94|1904.97|1904.48|1901.73|1901.43|692
1650948600000|2022-04-26 04:50:00|1903.43|1902.93|1903.93|1903.43|1904.01|1903.62|1902.95|1902.54|611
1650948900000|2022-04-26 04:55:00|1903.99|1903.49|1904.13|1903.83|1904.24|1903.93|1903.66|1903.32|489
1650949200000|2022-04-26 05:00:00|1904.14|1903.84|1903.93|1903.43|1904.25|1903.85|1903.56|1903.21|540
1650949500000|2022-04-26 05:05:00|1903.83|1903.53|1902.62|1902.12|1903.96|1903.58|1901.68|1901.31|730
1650949800000|2022-04-26 05:10:00|1902.61|1902.11|1903.47|1902.97|1903.7|1903.4|1902.55|1902.11|539
1650950100000|2022-04-26 05:15:00|1903.48|1902.98|1903.93|1903.43|1904.12|1903.62|1902.18|1901.68|569
1650950400000|2022-04-26 05:20:00|1903.94|1903.44|1904.04|1903.54|1904.2|1903.77|1903.3|1902.91|497
1650950700000|2022-04-26 05:25:00|1904.05|1903.55|1904.55|1904.25|1904.76|1904.37|1903.98|1903.55|644
1650951000000|2022-04-26 05:30:00|1904.56|1904.26|1903.73|1903.43|1904.65|1904.26|1902.89|1902.59|936
1650951300000|2022-04-26 05:35:00|1903.7|1903.4|1905.68|1905.18|1905.83|1905.33|1903.54|1903.13|906
1650951600000|2022-04-26 05:40:00|1905.67|1905.17|1905.31|1904.81|1906.41|1906.04|1904.77|1904.27|866
1650951900000|2022-04-26 05:45:00|1905.32|1904.82|1906.45|1906.15|1907.73|1907.25|1905.24|1904.75|1094
1650952200000|2022-04-26 05:50:00|1906.46|1906.16|1907.04|1906.54|1907.84|1907.42|1906.43|1905.94|882
1650952500000|2022-04-26 05:55:00|1907.02|1906.52|1907.15|1906.65|1907.35|1906.85|1906.15|1905.68|873
1650952800000|2022-04-26 06:00:00|1907.12|1906.62|1905.74|1905.24|1907.17|1906.71|1905.34|1904.9|1244
1650953100000|2022-04-26 06:05:00|1905.73|1905.23|1906.03|1905.53|1906.11|1905.63|1904.86|1904.37|1143
1650953400000|2022-04-26 06:10:00|1906.02|1905.52|1905.09|1904.79|1906.38|1905.95|1904.54|1904.14|905
1650953700000|2022-04-26 06:15:00|1905.08|1904.78|1904.62|1904.12|1905.28|1904.9|1904.2|1903.87|995
1650954000000|2022-04-26 06:20:00|1904.6|1904.1|1903.52|1903.02|1904.92|1904.49|1903.42|1902.92|1145
1650954300000|2022-04-26 06:25:00|1903.49|1902.99|1903.29|1902.79|1904.25|1903.75|1903.02|1902.55|1130
1650954600000|2022-04-26 06:30:00|1903.27|1902.77|1901.92|1901.42|1903.92|1903.58|1901.8|1901.32|1167
1650954900000|2022-04-26 06:35:00|1901.84|1901.34|1902.96|1902.46|1903.12|1902.62|1901.05|1900.7|1218
1650955200000|2022-04-26 06:40:00|1902.94|1902.44|1903.59|1903.09|1903.96|1903.62|1902.83|1902.33|1083
1650955500000|2022-04-26 06:45:00|1903.58|1903.08|1903.75|1903.25|1903.87|1903.47|1902.6|1902.27|887
1650955800000|2022-04-26 06:50:00|1903.76|1903.26|1903.06|1902.56|1903.76|1903.34|1902.75|1902.34|800
1650956100000|2022-04-26 06:55:00|1903.04|1902.54|1902.56|1902.26|1903.28|1902.88|1902.03|1901.67|1036
1650956400000|2022-04-26 07:00:00|1902.43|1902.13|1903.44|1903.14|1903.66|1903.27|1902.08|1901.68|1223
1650956700000|2022-04-26 07:05:00|1903.43|1903.13|1903.94|1903.64|1904.29|1903.98|1902.5|1902.12|1168
1650957000000|2022-04-26 07:10:00|1903.98|1903.68|1903.88|1903.38|1904.73|1904.43|1903.48|1903.13|1203
1650957300000|2022-04-26 07:15:00|1903.89|1903.39|1900.62|1900.32|1904|1903.59|1899.74|1899.44|1252
1650957600000|2022-04-26 07:20:00|1900.58|1900.28|1899.31|1899.01|1900.83|1900.53|1899.01|1898.71|1297
1650957900000|2022-04-26 07:25:00|1899.36|1899.06|1898.99|1898.49|1899.96|1899.6|1897.92|1897.52|1008
1650958200000|2022-04-26 07:30:00|1899.02|1898.52|1898.45|1898.15|1899.29|1898.89|1897.83|1897.43|1276
1650958500000|2022-04-26 07:35:00|1898.44|1898.14|1898.79|1898.49|1898.98|1898.61|1897|1896.62|1364
1650958800000|2022-04-26 07:40:00|1898.77|1898.47|1898.7|1898.4|1899.07|1898.73|1897.3|1897|1175
1650959100000|2022-04-26 07:45:00|1898.81|1898.31|1896.22|1895.92|1899.14|1898.75|1895.94|1895.54|1228
1650959400000|2022-04-26 07:50:00|1896.23|1895.93|1896.37|1896.07|1898.17|1897.87|1896.14|1895.84|1190
1650959700000|2022-04-26 07:55:00|1896.38|1896.08|1897.13|1896.63|1897.62|1897.28|1895.94|1895.54|1004
1650960000000|2022-04-26 08:00:00|1897.11|1896.61|1899.11|1898.81|1899.11|1898.81|1896.38|1896.01|1115
1650960300000|2022-04-26 08:05:00|1899.08|1898.78|1900.56|1900.26|1900.69|1900.35|1898.75|1898.45|1008
1650960600000|2022-04-26 08:10:00|1900.57|1900.27|1902.07|1901.77|1902.39|1902.09|1899.69|1899.39|1288
1650960900000|2022-04-26 08:15:00|1902.04|1901.74|1899.93|1899.63|1902.18|1901.82|1899.75|1899.42|1220
1650961200000|2022-04-26 08:20:00|1899.91|1899.61|1899.73|1899.43|1900.06|1899.76|1898.69|1898.36|1015
1650961500000|2022-04-26 08:25:00|1899.71|1899.41|1900.71|1900.21|1900.71|1900.41|1899.41|1899.01|774
1650961800000|2022-04-26 08:30:00|1900.6|1900.3|1902.93|1902.63|1903.2|1902.9|1900.59|1900.29|1108
1650962100000|2022-04-26 08:35:00|1902.92|1902.62|1902.01|1901.71|1903.8|1903.5|1901.94|1901.58|904
1650962400000|2022-04-26 08:40:00|1902.02|1901.72|1903.17|1902.87|1903.17|1902.87|1901.78|1901.43|849
1650962700000|2022-04-26 08:45:00|1903.18|1902.88|1903.58|1903.28|1904.15|1903.8|1902.85|1902.46|926
1650963000000|2022-04-26 08:50:00|1903.6|1903.3|1903.3|1903|1904.16|1903.86|1903.03|1902.73|1043
1650963300000|2022-04-26 08:55:00|1903.31|1903.01|1902.73|1902.43|1903.5|1903.14|1902.23|1901.78|1000
1650963600000|2022-04-26 09:00:00|1902.72|1902.42|1903.22|1902.92|1903.32|1902.94|1901.72|1901.34|941
1650963900000|2022-04-26 09:05:00|1903.23|1902.93|1902.55|1902.25|1903.36|1903.06|1902.27|1901.94|833
1650964200000|2022-04-26 09:10:00|1902.53|1902.23|1903.78|1903.48|1904.17|1903.87|1902.48|1902.12|1004
1650964500000|2022-04-26 09:15:00|1903.79|1903.49|1903.72|1903.42|1904.41|1904.07|1903.47|1903.17|864
1650964800000|2022-04-26 09:20:00|1903.8|1903.3|1903.6|1903.3|1904.28|1903.98|1902.83|1902.53|905
1650965100000|2022-04-26 09:25:00|1903.62|1903.32|1903.53|1903.23|1904.11|1903.73|1903.07|1902.74|849
1650965400000|2022-04-26 09:30:00|1903.58|1903.28|1904.72|1904.42|1904.84|1904.51|1903.54|1903.24|810
1650965700000|2022-04-26 09:35:00|1904.71|1904.41|1903.98|1903.68|1904.92|1904.61|1903.67|1903.37|780
1650966000000|2022-04-26 09:40:00|1904.01|1903.71|1904.48|1904.18|1904.69|1904.33|1903.84|1903.52|730
1650966300000|2022-04-26 09:45:00|1904.51|1904.21|1904.51|1904.21|1904.96|1904.66|1904.29|1903.99|689
1650966600000|2022-04-26 09:50:00|1904.53|1904.23|1904.42|1904.12|1904.81|1904.51|1904.3|1903.99|696
1650966900000|2022-04-26 09:55:00|1904.4|1904.1|1904.7|1904.4|1905.17|1904.78|1904.34|1904.04|671
1650967200000|2022-04-26 10:00:00|1904.69|1904.39|1905.36|1905.06|1905.52|1905.17|1904.17|1903.79|748
1650967500000|2022-04-26 10:05:00|1905.34|1905.04|1906.81|1906.51|1907.28|1906.96|1905.29|1904.91|842
1650967800000|2022-04-26 10:10:00|1906.8|1906.5|1907.17|1906.87|1907.35|1907.02|1906.45|1906.15|919
1650968100000|2022-04-26 10:15:00|1907.15|1906.85|1905.35|1905.05|1907.22|1906.92|1904.69|1904.2|978
1650968400000|2022-04-26 10:20:00|1905.37|1905.07|1904.91|1904.61|1905.44|1905.07|1903.52|1903.14|895
1650968700000|2022-04-26 10:25:00|1904.92|1904.62|1904.97|1904.67|1905.66|1905.36|1904.7|1904.36|740
1650969000000|2022-04-26 10:30:00|1904.95|1904.65|1904.35|1904.05|1905.05|1904.69|1904.26|1903.89|761
1650969300000|2022-04-26 10:35:00|1904.44|1903.94|1905.06|1904.76|1905.07|1904.77|1904.06|1903.72|778
1650969600000|2022-04-26 10:40:00|1905.04|1904.74|1905.26|1904.96|1905.57|1905.19|1904.64|1904.29|693
1650969900000|2022-04-26 10:45:00|1905.25|1904.95|1905.43|1904.93|1905.77|1905.38|1905.15|1904.76|481
1650970200000|2022-04-26 10:50:00|1905.32|1905.02|1906.66|1906.36|1906.7|1906.4|1905.17|1904.87|656
1650970500000|2022-04-26 10:55:00|1906.67|1906.37|1909.64|1909.34|1909.83|1909.53|1906.65|1906.26|1147
1650970800000|2022-04-26 11:00:00|1909.65|1909.35|1907.71|1907.41|1909.65|1909.35|1906.98|1906.63|1086
1650971100000|2022-04-26 11:05:00|1907.67|1907.37|1906.88|1906.58|1908.6|1908.2|1906.69|1906.37|896
1650971400000|2022-04-26 11:10:00|1906.85|1906.55|1908.49|1908.19|1908.89|1908.54|1906.82|1906.44|720
1650971700000|2022-04-26 11:15:00|1908.56|1908.26|1907.34|1907.04|1908.67|1908.35|1906.79|1906.4|798
1650972000000|2022-04-26 11:20:00|1907.36|1907.06|1906.39|1906.09|1907.58|1907.28|1905.73|1905.33|684
1650972300000|2022-04-26 11:25:00|1906.38|1906.08|1906.8|1906.5|1907.25|1906.86|1906.12|1905.81|743
1650972600000|2022-04-26 11:30:00|1906.79|1906.49|1904.98|1904.68|1906.92|1906.55|1904.27|1903.97|839
1650972900000|2022-04-26 11:35:00|1905.04|1904.74|1904.34|1904.04|1905.56|1905.24|1904.32|1903.96|889
1650973200000|2022-04-26 11:40:00|1904.35|1904.05|1904.66|1904.36|1905.03|1904.65|1903.37|1903.07|777
1650973500000|2022-04-26 11:45:00|1904.64|1904.34|1904.73|1904.43|1905.14|1904.76|1902.31|1901.97|1095
1650973800000|2022-04-26 11:50:00|1904.77|1904.47|1904.27|1903.97|1905.01|1904.71|1903.33|1902.97|1085
1650974100000|2022-04-26 11:55:00|1904.24|1903.94|1903.73|1903.43|1904.83|1904.46|1903.3|1902.93|1295
1650974400000|2022-04-26 12:00:00|1903.7|1903.4|1903.52|1903.22|1905.21|1904.91|1902.97|1902.62|1132
1650974700000|2022-04-26 12:05:00|1903.5|1903.2|1905.25|1904.95|1905.63|1905.29|1903.46|1903.16|986
1650975000000|2022-04-26 12:10:00|1905.27|1904.97|1905.03|1904.73|1905.62|1905.3|1903.5|1903.14|1194
1650975300000|2022-04-26 12:15:00|1905|1904.7|1905.42|1905.12|1905.62|1905.32|1904.01|1903.71|1237
1650975600000|2022-04-26 12:20:00|1905.46|1905.16|1901.44|1901.14|1905.58|1905.28|1901.44|1901.14|1487
1650975900000|2022-04-26 12:25:00|1901.48|1901.18|1901.7|1901.2|1903.97|1903.5|1901.04|1900.64|1377
1650976200000|2022-04-26 12:30:00|1901.71|1901.21|1901.63|1901.33|1902.84|1902.54|1900.62|1900.23|1295
1650976500000|2022-04-26 12:35:00|1901.57|1901.27|1902.89|1902.59|1904.45|1904.05|1901.08|1900.78|1336
1650976800000|2022-04-26 12:40:00|1902.77|1902.47|1904.68|1904.38|1905|1904.69|1902.51|1902.21|1314
1650977100000|2022-04-26 12:45:00|1904.7|1904.4|1902.54|1902.24|1904.71|1904.41|1902.12|1901.79|1284
1650977400000|2022-04-26 12:50:00|1902.5|1902.2|1901.03|1900.73|1902.79|1902.49|1900.89|1900.59|1287
1650977700000|2022-04-26 12:55:00|1900.99|1900.69|1902.09|1901.59|1902.18|1901.88|1900.64|1900.26|1111
1650978000000|2022-04-26 13:00:00|1901.99|1901.69|1903.82|1903.32|1904.21|1903.78|1901.22|1900.89|1404
1650978300000|2022-04-26 13:05:00|1903.68|1903.38|1906.68|1906.38|1906.93|1906.57|1903.5|1903.15|1297
1650978600000|2022-04-26 13:10:00|1906.69|1906.39|1906.29|1905.99|1908.84|1908.54|1906.23|1905.93|1285
1650978900000|2022-04-26 13:15:00|1906.24|1905.94|1907.09|1906.79|1907.3|1907|1905.72|1905.42|1162
1650979200000|2022-04-26 13:20:00|1907.08|1906.78|1906.96|1906.66|1907.43|1907.13|1905.84|1905.51|1268
1650979500000|2022-04-26 13:25:00|1906.97|1906.47|1907.85|1907.55|1909.05|1908.63|1906.8|1906.47|1150
1650979800000|2022-04-26 13:30:00|1907.76|1907.46|1908.92|1908.62|1911.22|1910.85|1907.41|1907.11|1040
1650980100000|2022-04-26 13:35:00|1908.9|1908.6|1910.1|1909.8|1910.1|1909.8|1906.69|1906.39|994
1650980400000|2022-04-26 13:40:00|1910.18|1909.88|1910.32|1910.02|1911.44|1911.14|1909.22|1908.92|1013
1650980700000|2022-04-26 13:45:00|1910.46|1910.16|1907.52|1907.22|1910.81|1910.51|1906.59|1906.29|1070
1650981000000|2022-04-26 13:50:00|1907.44|1907.14|1907.16|1906.86|1908.21|1907.8|1905.82|1905.48|1011
1650981300000|2022-04-26 13:55:00|1907.18|1906.88|1904.6|1904.1|1907.18|1906.88|1904.41|1903.96|910
1650981600000|2022-04-26 14:00:00|1904.53|1904.03|1906.35|1906.05|1906.85|1906.55|1903.64|1903.28|1062
1650981900000|2022-04-26 14:05:00|1906.36|1906.06|1905.63|1905.33|1906.86|1906.56|1904.37|1904.01|912
1650982200000|2022-04-26 14:10:00|1905.62|1905.32|1905.92|1905.62|1906.78|1906.48|1904.47|1904.17|843
1650982500000|2022-04-26 14:15:00|1905.99|1905.69|1903.51|1903.21|1906.11|1905.81|1903.17|1902.87|943
1650982800000|2022-04-26 14:20:00|1903.39|1903.09|1901.97|1901.67|1903.81|1903.51|1901.41|1901.11|903
1650983100000|2022-04-26 14:25:00|1901.95|1901.65|1902.6|1902.3|1903.23|1902.93|1901.14|1900.84|896
1650983400000|2022-04-26 14:30:00|1902.58|1902.28|1901.36|1901.06|1902.8|1902.5|1901.36|1901.06|878
1650983700000|2022-04-26 14:35:00|1901.33|1901.03|1905.39|1905.09|1905.63|1905.33|1900.92|1900.62|886
1650984000000|2022-04-26 14:40:00|1905.35|1905.05|1906.19|1905.89|1906.85|1906.55|1904.63|1904.26|1020
1650984300000|2022-04-26 14:45:00|1906.16|1905.86|1908.07|1907.77|1908.49|1908.19|1906.13|1905.83|1492
1650984600000|2022-04-26 14:50:00|1908.06|1907.76|1906.31|1906.01|1908.12|1907.8|1905.94|1905.64|1238
1650984900000|2022-04-26 14:55:00|1906.32|1906.02|1905.03|1904.73|1906.5|1906.2|1904.87|1904.57|1233
1650985200000|2022-04-26 15:00:00|1905.04|1904.74|1907.01|1906.71|1907.15|1906.85|1905|1904.7|1305
1650985500000|2022-04-26 15:05:00|1907.02|1906.72|1906.19|1905.89|1907.45|1907.15|1906.19|1905.89|1050
1650985800000|2022-04-26 15:10:00|1906.1|1905.8|1903.74|1903.44|1906.21|1905.91|1903.65|1903.34|1195
1650986100000|2022-04-26 15:15:00|1903.69|1903.39|1904.45|1904.15|1904.46|1904.16|1903.17|1902.82|1143
1650986400000|2022-04-26 15:20:00|1904.26|1903.96|1904.11|1903.81|1906.11|1905.74|1903.64|1903.34|1249
1650986700000|2022-04-26 15:25:00|1904.05|1903.75|1902.89|1902.59|1904.48|1904.18|1901.68|1901.38|1265
1650987000000|2022-04-26 15:30:00|1902.88|1902.58|1903.12|1902.82|1903.31|1903.01|1901.82|1901.46|1157
1650987300000|2022-04-26 15:35:00|1903.17|1902.87|1903.37|1903.07|1903.89|1903.59|1902.59|1902.27|1003
1650987600000|2022-04-26 15:40:00|1903.49|1903.19|1902.85|1902.55|1904|1903.63|1902.48|1902.18|1026
1650987900000|2022-04-26 15:45:00|1902.84|1902.54|1903.68|1903.38|1903.95|1903.65|1902.49|1902.19|947
1650988200000|2022-04-26 15:50:00|1903.7|1903.4|1903.56|1903.26|1904.05|1903.71|1903.11|1902.81|1000
1650988500000|2022-04-26 15:55:00|1903.59|1903.09|1901.92|1901.62|1903.59|1903.27|1901.63|1901.32|993
1650988800000|2022-04-26 16:00:00|1901.91|1901.61|1901.23|1900.93|1902.14|1901.75|1900.43|1900.13|1023
1650989100000|2022-04-26 16:05:00|1901.28|1900.98|1901.31|1901.01|1902.75|1902.4|1900.98|1900.68|973
1650989400000|2022-04-26 16:10:00|1901.25|1900.95|1901.3|1901|1901.91|1901.61|1900.78|1900.44|1117
1650989700000|2022-04-26 16:15:00|1901.27|1900.97|1902.08|1901.78|1902.45|1902.05|1901.01|1900.71|890
1650990000000|2022-04-26 16:20:00|1902.07|1901.77|1902.56|1902.26|1903.37|1903.02|1901.94|1901.64|910
1650990300000|2022-04-26 16:25:00|1902.48|1902.18|1901.88|1901.58|1902.96|1902.59|1901.88|1901.58|762
1650990600000|2022-04-26 16:30:00|1901.87|1901.57|1902.51|1902.21|1902.79|1902.49|1901.8|1901.49|820
1650990900000|2022-04-26 16:35:00|1902.5|1902.2|1902.74|1902.24|1902.94|1902.57|1902.17|1901.87|861
1650991200000|2022-04-26 16:40:00|1902.76|1902.26|1902.21|1901.91|1902.84|1902.41|1901.98|1901.65|812
1650991500000|2022-04-26 16:45:00|1902.23|1901.93|1902.34|1901.84|1902.49|1902.11|1901.82|1901.52|775
1650991800000|2022-04-26 16:50:00|1902.35|1901.85|1901.72|1901.42|1902.35|1901.96|1901.2|1900.8|857
1650992100000|2022-04-26 16:55:00|1901.75|1901.45|1903.55|1903.05|1903.61|1903.23|1901.66|1901.3|990
1650992400000|2022-04-26 17:00:00|1903.42|1903.12|1904.75|1904.45|1905.5|1905.17|1903.36|1903.01|1133
1650992700000|2022-04-26 17:05:00|1904.67|1904.37|1904.66|1904.16|1905.23|1904.93|1904.01|1903.63|969
1650993000000|2022-04-26 17:10:00|1904.69|1904.19|1904.51|1904.01|1904.94|1904.63|1904.14|1903.79|833
1650993300000|2022-04-26 17:15:00|1904.52|1904.02|1904.06|1903.76|1904.77|1904.43|1903.93|1903.57|793
1650993600000|2022-04-26 17:20:00|1904.05|1903.75|1903.98|1903.68|1904.39|1904.05|1903.18|1902.85|753
1650993900000|2022-04-26 17:25:00|1903.97|1903.67|1904.03|1903.73|1904.18|1903.83|1903.03|1902.65|773
1650994200000|2022-04-26 17:30:00|1904.11|1903.81|1903.35|1903.05|1904.29|1903.9|1902.57|1902.18|790
1650994500000|2022-04-26 17:35:00|1903.38|1903.08|1902.55|1902.25|1903.68|1903.36|1902.52|1902.13|614
1650994800000|2022-04-26 17:40:00|1902.66|1902.16|1902.38|1902.08|1902.97|1902.65|1902.35|1901.96|575
1650995100000|2022-04-26 17:45:00|1902.47|1901.97|1902.05|1901.75|1902.59|1902.21|1901.77|1901.42|767
1650995400000|2022-04-26 17:50:00|1902.15|1901.65|1900.83|1900.53|1902.15|1901.72|1900.41|1900.08|832
1650995700000|2022-04-26 17:55:00|1900.74|1900.44|1900.88|1900.58|1901.21|1900.88|1900.36|1899.97|900
1650996000000|2022-04-26 18:00:00|1900.89|1900.59|1901.18|1900.88|1901.46|1901.1|1900.26|1899.95|834
1650996300000|2022-04-26 18:05:00|1901.16|1900.86|1900.47|1900.17|1901.5|1901.18|1900.46|1900.08|705
1650996600000|2022-04-26 18:10:00|1900.57|1900.07|1900.82|1900.52|1901.27|1900.91|1900.17|1899.82|660
1650996900000|2022-04-26 18:15:00|1900.84|1900.54|1900.24|1899.94|1901.5|1901.05|1900.17|1899.8|810
1650997200000|2022-04-26 18:20:00|1900.23|1899.93|1900.13|1899.83|1900.63|1900.26|1899.8|1899.47|907
1650997500000|2022-04-26 18:25:00|1900.14|1899.84|1898.53|1898.03|1900.37|1900.07|1897.4|1897.1|963
1650997800000|2022-04-26 18:30:00|1898.54|1898.04|1897.7|1897.4|1898.68|1898.38|1896.7|1896.32|1077
1650998100000|2022-04-26 18:35:00|1897.72|1897.42|1897.84|1897.54|1898.48|1898.13|1897.34|1896.99|816
1650998400000|2022-04-26 18:40:00|1897.86|1897.56|1898.39|1898.09|1898.7|1898.26|1896.88|1896.55|882
1650998700000|2022-04-26 18:45:00|1898.45|1898.15|1898.54|1898.24|1898.91|1898.51|1897.64|1897.34|896
1650999000000|2022-04-26 18:50:00|1898.52|1898.22|1899.01|1898.71|1899.24|1898.87|1897.78|1897.43|793
1650999300000|2022-04-26 18:55:00|1898.99|1898.69|1898.1|1897.8|1899.27|1898.89|1898.07|1897.71|895
1650999600000|2022-04-26 19:00:00|1898.11|1897.81|1897.88|1897.58|1898.37|1897.97|1897.25|1896.86|802
1650999900000|2022-04-26 19:05:00|1897.87|1897.57|1897.52|1897.22|1898.25|1897.85|1897.48|1897.1|914
1651000200000|2022-04-26 19:10:00|1897.5|1897.2|1898.24|1897.74|1898.48|1898.08|1897.47|1897.1|886
1651000500000|2022-04-26 19:15:00|1898.25|1897.75|1898.75|1898.45|1898.98|1898.58|1897.92|1897.57|792
1651000800000|2022-04-26 19:20:00|1898.77|1898.47|1898.88|1898.58|1899.35|1898.98|1898.31|1897.94|732
1651001100000|2022-04-26 19:25:00|1898.9|1898.6|1899.63|1899.33|1899.92|1899.62|1898.53|1898.16|766
1651001400000|2022-04-26 19:30:00|1899.62|1899.32|1899.86|1899.56|1900.7|1900.3|1899.62|1899.28|852
1651001700000|2022-04-26 19:35:00|1899.87|1899.57|1901.24|1900.94|1901.47|1901.16|1899.82|1899.45|773
1651002000000|2022-04-26 19:40:00|1901.23|1900.93|1901.56|1901.26|1901.9|1901.6|1901.09|1900.75|877
1651002300000|2022-04-26 19:45:00|1901.54|1901.24|1900.67|1900.37|1902.46|1902.09|1900.64|1900.34|922
1651002600000|2022-04-26 19:50:00|1900.68|1900.38|1900.97|1900.67|1901.17|1900.76|1900.22|1899.88|830
1651002900000|2022-04-26 19:55:00|1901.04|1900.74|1901.34|1901.04|1901.72|1901.36|1900.49|1900.19|1046
1651003200000|2022-04-26 20:00:00|1901.31|1901.01|1901.93|1901.63|1902.23|1901.88|1901.06|1900.76|535
1651003500000|2022-04-26 20:05:00|1901.96|1901.66|1903.28|1902.98|1903.4|1903.05|1901.89|1901.46|621
1651003800000|2022-04-26 20:10:00|1903.27|1902.97|1904.01|1903.71|1904.12|1903.72|1903.15|1902.85|586
1651004100000|2022-04-26 20:15:00|1904|1903.7|1905.18|1904.88|1905.4|1905.03|1903.3|1902.9|677
1651004400000|2022-04-26 20:20:00|1905.13|1904.83|1906.05|1905.75|1906.68|1906.32|1905.05|1904.7|573
1651004700000|2022-04-26 20:25:00|1906.04|1905.74|1905.16|1904.86|1906.33|1906.01|1905.1|1904.74|566
1651005000000|2022-04-26 20:30:00|1905.26|1904.96|1905.61|1905.11|1905.95|1905.48|1904.85|1904.54|471
1651005300000|2022-04-26 20:35:00|1905.63|1905.13|1905.39|1904.89|1905.63|1905.2|1904.77|1904.33|375
1651005600000|2022-04-26 20:40:00|1905.38|1904.88|1906.42|1906.12|1906.83|1906.43|1905.28|1904.83|666
1651005900000|2022-04-26 20:45:00|1906.37|1906.07|1906.28|1905.98|1906.67|1906.29|1905.7|1905.21|455
1651006200000|2022-04-26 20:50:00|1906.36|1906.06|1906.44|1905.94|1906.63|1906.23|1905.05|1904.67|484
1651006500000|2022-04-26 20:55:00|1906.45|1905.95|1905.68|1905.18|1906.45|1906.03|1905.24|1904.76|368
1651010400000|2022-04-26 22:00:00|1906.32|1905.82|1906.49|1905.99|1906.54|1906.04|1905.91|1905.41|304
1651010700000|2022-04-26 22:05:00|1906.51|1906.01|1906.19|1905.69|1906.51|1906.01|1905.65|1905.24|317
1651011000000|2022-04-26 22:10:00|1906.2|1905.7|1905.99|1905.49|1906.3|1905.82|1905.27|1904.77|380
1651011300000|2022-04-26 22:15:00|1905.97|1905.47|1906.17|1905.67|1906.64|1906.14|1905.55|1905.05|505
1651011600000|2022-04-26 22:20:00|1906.19|1905.69|1905.98|1905.48|1906.35|1905.85|1905.76|1905.26|360
1651011900000|2022-04-26 22:25:00|1906.01|1905.51|1905.36|1904.86|1906.03|1905.53|1905.33|1904.83|258
1651012200000|2022-04-26 22:30:00|1905.38|1904.88|1904.9|1904.4|1905.52|1905.02|1904.22|1903.82|491
1651012500000|2022-04-26 22:35:00|1904.86|1904.36|1904.85|1904.35|1904.88|1904.51|1904.31|1903.96|334
1651012800000|2022-04-26 22:40:00|1904.84|1904.34|1904.85|1904.35|1904.87|1904.44|1903.75|1903.25|539
1651013100000|2022-04-26 22:45:00|1904.83|1904.33|1905.06|1904.56|1905.56|1905.06|1904.6|1904.1|379
1651013400000|2022-04-26 22:50:00|1905.02|1904.52|1905.06|1904.56|1905.24|1904.84|1904.84|1904.4|290
1651013700000|2022-04-26 22:55:00|1905.13|1904.63|1904.84|1904.34|1905.58|1905.08|1904.75|1904.26|280
1651014000000|2022-04-26 23:00:00|1904.8|1904.3|1904.5|1904|1906.13|1905.63|1904.48|1903.98|545
1651014300000|2022-04-26 23:05:00|1904.48|1903.98|1904.22|1903.72|1904.48|1903.98|1903.93|1903.56|360
1651014600000|2022-04-26 23:10:00|1904.19|1903.69|1904.63|1904.13|1905.01|1904.54|1904.06|1903.63|372
1651014900000|2022-04-26 23:15:00|1904.58|1904.08|1904.78|1904.28|1905.2|1904.7|1904.2|1903.88|399
1651015200000|2022-04-26 23:20:00|1904.8|1904.3|1904.86|1904.36|1904.93|1904.45|1904.37|1903.95|247
1651015500000|2022-04-26 23:25:00|1904.75|1904.45|1905.83|1905.33|1905.87|1905.44|1904.68|1904.28|324
1651015800000|2022-04-26 23:30:00|1905.66|1905.36|1906.07|1905.57|1906.1|1905.69|1905.62|1905.21|315
1651016100000|2022-04-26 23:35:00|1906.06|1905.56|1906.13|1905.63|1906.28|1905.84|1905.85|1905.41|248
1651016400000|2022-04-26 23:40:00|1906.17|1905.67|1906.5|1906|1906.73|1906.23|1905.84|1905.38|311
1651016700000|2022-04-26 23:45:00|1906.41|1905.91|1905.92|1905.42|1906.52|1906.02|1905.23|1904.78|464
1651017000000|2022-04-26 23:50:00|1905.93|1905.43|1906.51|1906.01|1906.62|1906.23|1905.74|1905.4|323
1651017300000|2022-04-26 23:55:00|1906.53|1906.03|1906.89|1906.39|1907.34|1906.95|1906.46|1906.02|388
1651017600000|2022-04-27 00:00:00|1906.88|1906.38|1906.35|1905.85|1907.14|1906.74|1905.98|1905.59|620
1651017900000|2022-04-27 00:05:00|1906.34|1905.84|1906.87|1906.37|1906.98|1906.48|1906.1|1905.7|483
1651018200000|2022-04-27 00:10:00|1906.89|1906.39|1906.09|1905.59|1906.89|1906.39|1905.79|1905.37|582
1651018500000|2022-04-27 00:15:00|1906.1|1905.6|1905.4|1904.9|1906.35|1905.97|1904.99|1904.61|581
1651018800000|2022-04-27 00:20:00|1905.41|1904.91|1905.19|1904.69|1905.61|1905.19|1904.63|1904.13|565
1651019100000|2022-04-27 00:25:00|1905.14|1904.64|1905.23|1904.73|1905.3|1904.9|1904.8|1904.37|523
1651019400000|2022-04-27 00:30:00|1905.24|1904.74|1904.55|1904.05|1905.26|1904.76|1904.22|1903.85|490
1651019700000|2022-04-27 00:35:00|1904.43|1904.13|1903.89|1903.39|1904.75|1904.34|1903.54|1903.11|531
1651020000000|2022-04-27 00:40:00|1903.88|1903.38|1903.92|1903.42|1904.69|1904.19|1903.64|1903.22|486
1651020300000|2022-04-27 00:45:00|1903.93|1903.43|1904.09|1903.59|1904.76|1904.41|1903.84|1903.34|429
1651020600000|2022-04-27 00:50:00|1904.08|1903.58|1903.81|1903.31|1904.24|1903.81|1903.23|1902.9|552
1651020900000|2022-04-27 00:55:00|1903.83|1903.33|1904.13|1903.63|1904.44|1904.03|1903.65|1903.23|599
1651021200000|2022-04-27 01:00:00|1904.14|1903.64|1903.03|1902.53|1904.14|1903.64|1902.78|1902.43|941
1651021500000|2022-04-27 01:05:00|1903.02|1902.52|1902.19|1901.69|1903.26|1902.76|1902.08|1901.68|716
1651021800000|2022-04-27 01:10:00|1902.07|1901.77|1901.5|1901.2|1902.61|1902.26|1901.5|1901.2|781
1651022100000|2022-04-27 01:15:00|1901.65|1901.15|1903.02|1902.52|1903.09|1902.69|1901.56|1901.15|698
1651022400000|2022-04-27 01:20:00|1903.1|1902.6|1902.9|1902.4|1903.64|1903.28|1902.55|1902.09|828
1651022700000|2022-04-27 01:25:00|1902.94|1902.44|1902.58|1902.08|1903.31|1902.91|1902.49|1901.99|460
1651023000000|2022-04-27 01:30:00|1902.59|1902.09|1903.8|1903.3|1904.78|1904.28|1902.35|1901.85|929
1651023300000|2022-04-27 01:35:00|1903.83|1903.33|1903.35|1902.85|1904.25|1903.75|1902.68|1902.23|964
1651023600000|2022-04-27 01:40:00|1903.33|1902.83|1903.44|1902.94|1903.97|1903.47|1902.78|1902.28|770
1651023900000|2022-04-27 01:45:00|1903.42|1902.92|1904.07|1903.57|1904.55|1904.17|1902.94|1902.47|850
1651024200000|2022-04-27 01:50:00|1904.02|1903.52|1903.26|1902.96|1904.24|1903.77|1903.23|1902.76|791
1651024500000|2022-04-27 01:55:00|1903.16|1902.86|1902.48|1901.98|1903.58|1903.08|1902.06|1901.68|958
1651024800000|2022-04-27 02:00:00|1902.49|1901.99|1902.95|1902.45|1903.89|1903.46|1902.33|1901.92|846
1651025100000|2022-04-27 02:05:00|1902.97|1902.47|1902.8|1902.5|1903.42|1902.92|1902.63|1902.22|920
1651025400000|2022-04-27 02:10:00|1902.78|1902.48|1902.8|1902.5|1904.93|1904.63|1902.43|1902|1027
1651025700000|2022-04-27 02:15:00|1902.82|1902.52|1902.86|1902.36|1903.07|1902.67|1901.98|1901.58|663
1651026000000|2022-04-27 02:20:00|1902.87|1902.37|1901.51|1901.01|1902.97|1902.52|1901.29|1900.85|745
1651026300000|2022-04-27 02:25:00|1901.5|1901|1901.69|1901.19|1902.04|1901.6|1901.01|1900.51|648
1651026600000|2022-04-27 02:30:00|1901.68|1901.18|1900.75|1900.45|1902.14|1901.78|1900.64|1900.24|829
1651026900000|2022-04-27 02:35:00|1900.77|1900.47|1901.21|1900.71|1901.47|1901.12|1900.7|1900.3|712
1651027200000|2022-04-27 02:40:00|1901.2|1900.7|1901.04|1900.54|1901.81|1901.51|1900.74|1900.35|713
1651027500000|2022-04-27 02:45:00|1901.03|1900.53|1900.54|1900.04|1901.15|1900.77|1900.33|1899.97|792
1651027800000|2022-04-27 02:50:00|1900.55|1900.05|1900.06|1899.56|1900.75|1900.35|1899.91|1899.55|893
1651028100000|2022-04-27 02:55:00|1900.05|1899.55|1899.16|1898.86|1900.61|1900.11|1898.72|1898.28|1102
1651028400000|2022-04-27 03:00:00|1899.19|1898.89|1898.7|1898.2|1900.03|1899.66|1898.65|1898.15|857
1651028700000|2022-04-27 03:05:00|1898.74|1898.24|1898.46|1897.96|1899.03|1898.65|1898.3|1897.94|820
1651029000000|2022-04-27 03:10:00|1898.5|1898|1898.67|1898.17|1899.06|1898.56|1897.83|1897.47|906
1651029300000|2022-04-27 03:15:00|1898.69|1898.19|1898.36|1898.06|1898.78|1898.37|1897.93|1897.51|782
1651029600000|2022-04-27 03:20:00|1898.32|1898.02|1898.55|1898.25|1898.87|1898.42|1897.3|1896.84|754
1651029900000|2022-04-27 03:25:00|1898.57|1898.27|1899.03|1898.53|1899.17|1898.77|1897.83|1897.4|787
1651030200000|2022-04-27 03:30:00|1899.11|1898.61|1899.33|1898.83|1899.63|1899.2|1898.36|1897.96|594
1651030500000|2022-04-27 03:35:00|1899.27|1898.77|1898.86|1898.36|1899.45|1899.04|1898.23|1897.81|515
1651030800000|2022-04-27 03:40:00|1898.87|1898.37|1898.87|1898.37|1899.23|1898.79|1898.57|1898.22|482
1651031100000|2022-04-27 03:45:00|1898.88|1898.38|1899.23|1898.93|1899.77|1899.44|1898.59|1898.09|791
1651031400000|2022-04-27 03:50:00|1899.25|1898.95|1898.79|1898.29|1899.36|1898.96|1898.7|1898.25|469
1651031700000|2022-04-27 03:55:00|1898.78|1898.28|1899.4|1898.9|1899.44|1898.94|1898.38|1897.88|485
1651032000000|2022-04-27 04:00:00|1899.41|1898.91|1898.88|1898.38|1899.79|1899.29|1898.88|1898.38|535
1651032300000|2022-04-27 04:05:00|1899.04|1898.54|1898.56|1898.26|1899.17|1898.78|1898.28|1897.8|428
1651032600000|2022-04-27 04:10:00|1898.57|1898.27|1898.45|1897.95|1898.79|1898.43|1898.28|1897.9|358
1651032900000|2022-04-27 04:15:00|1898.44|1897.94|1897.66|1897.16|1898.44|1898.07|1897.44|1897.04|473
1651033200000|2022-04-27 04:20:00|1897.63|1897.13|1898.03|1897.53|1898.08|1897.68|1897.19|1896.8|483
1651033500000|2022-04-27 04:25:00|1898.01|1897.51|1897.75|1897.25|1898.15|1897.75|1897.38|1897.02|467
1651033800000|2022-04-27 04:30:00|1897.63|1897.33|1896.71|1896.21|1897.99|1897.6|1896.32|1895.83|825
1651034100000|2022-04-27 04:35:00|1896.69|1896.19|1897.21|1896.71|1897.55|1897.05|1896.6|1896.1|625
1651034400000|2022-04-27 04:40:00|1897.18|1896.68|1896.84|1896.34|1897.79|1897.29|1896.68|1896.28|545
1651034700000|2022-04-27 04:45:00|1896.75|1896.25|1897.67|1897.17|1897.67|1897.17|1896.64|1896.14|569
1651035000000|2022-04-27 04:50:00|1897.58|1897.08|1897.79|1897.29|1897.8|1897.4|1897.13|1896.63|404
1651035300000|2022-04-27 04:55:00|1897.78|1897.28|1898.37|1898.07|1899.44|1898.94|1897.51|1897.11|712
1651035600000|2022-04-27 05:00:00|1898.27|1897.97|1898.81|1898.31|1899.03|1898.66|1897.91|1897.52|581
1651035900000|2022-04-27 05:05:00|1898.73|1898.23|1898.57|1898.27|1898.98|1898.56|1898.18|1897.8|728
1651036200000|2022-04-27 05:10:00|1898.47|1898.17|1899.3|1898.8|1899.58|1899.28|1898.38|1897.95|833
1651036500000|2022-04-27 05:15:00|1899.31|1898.81|1899.03|1898.53|1899.45|1899.13|1898.58|1898.1|461
1651036800000|2022-04-27 05:20:00|1899.04|1898.54|1899.95|1899.45|1900.13|1899.82|1898.79|1898.39|718
1651037100000|2022-04-27 05:25:00|1899.94|1899.44|1900.28|1899.78|1900.94|1900.5|1899.69|1899.34|775
1651037400000|2022-04-27 05:30:00|1900.25|1899.75|1900.23|1899.73|1901.09|1900.72|1899.77|1899.36|948
1651037700000|2022-04-27 05:35:00|1900.24|1899.74|1899.83|1899.53|1900.36|1899.96|1899.53|1899.12|707
1651038000000|2022-04-27 05:40:00|1899.88|1899.58|1900.34|1899.84|1900.38|1900.02|1899.69|1899.29|579
1651038300000|2022-04-27 05:45:00|1900.24|1899.94|1899.32|1898.82|1900.4|1900.06|1899.12|1898.7|633
1651038600000|2022-04-27 05:50:00|1899.33|1898.83|1899.54|1899.04|1899.68|1899.29|1898.9|1898.41|612
1651038900000|2022-04-27 05:55:00|1899.58|1899.08|1899.71|1899.21|1900.14|1899.64|1899.24|1898.81|773
1651039200000|2022-04-27 06:00:00|1899.83|1899.33|1898.85|1898.35|1899.84|1899.36|1898.29|1897.87|1001
1651039500000|2022-04-27 06:05:00|1898.86|1898.36|1898.37|1897.87|1899.3|1898.92|1897.85|1897.45|1070
1651039800000|2022-04-27 06:10:00|1898.36|1897.86|1899.28|1898.78|1899.28|1898.78|1897.95|1897.59|934
1651040100000|2022-04-27 06:15:00|1899.26|1898.76|1898.65|1898.15|1899.69|1899.26|1898.5|1898.08|932
1651040400000|2022-04-27 06:20:00|1898.66|1898.16|1899.78|1899.48|1900.25|1899.9|1898.25|1897.87|932
1651040700000|2022-04-27 06:25:00|1899.8|1899.5|1901.66|1901.16|1901.69|1901.21|1899.63|1899.23|1006
1651041000000|2022-04-27 06:30:00|1901.61|1901.11|1900.64|1900.34|1901.78|1901.39|1900.55|1900.17|931
1651041300000|2022-04-27 06:35:00|1900.77|1900.27|1898.3|1897.8|1900.77|1900.27|1897.97|1897.57|947
1651041600000|2022-04-27 06:40:00|1898.27|1897.77|1898.93|1898.63|1899.01|1898.63|1897.4|1897.1|1049
1651041900000|2022-04-27 06:45:00|1899.02|1898.72|1900.26|1899.96|1900.35|1899.99|1898.79|1898.4|988
1651042200000|2022-04-27 06:50:00|1900.25|1899.95|1898.7|1898.4|1900.59|1900.2|1898.37|1897.98|759
1651042500000|2022-04-27 06:55:00|1898.72|1898.42|1898.75|1898.45|1899.41|1899.11|1897.45|1897.05|976
1651042800000|2022-04-27 07:00:00|1898.72|1898.42|1898.14|1897.84|1899.34|1898.98|1898.01|1897.71|1182
1651043100000|2022-04-27 07:05:00|1898.26|1897.96|1898.31|1898.01|1898.68|1898.38|1897.34|1897|1010
1651043400000|2022-04-27 07:10:00|1898.42|1897.92|1897.88|1897.58|1899.29|1898.97|1897.83|1897.53|853
1651043700000|2022-04-27 07:15:00|1897.87|1897.57|1898.53|1898.23|1898.78|1898.43|1896.99|1896.69|1046
1651044000000|2022-04-27 07:20:00|1898.58|1898.28|1898.71|1898.41|1899.03|1898.65|1897.45|1897.15|1081
1651044300000|2022-04-27 07:25:00|1898.73|1898.43|1901.02|1900.72|1901.36|1901.06|1898.73|1898.43|1296
1651044600000|2022-04-27 07:30:00|1901.05|1900.75|1902.91|1902.61|1903.71|1903.37|1900.79|1900.49|1420
1651044900000|2022-04-27 07:35:00|1902.92|1902.62|1900.8|1900.5|1903.06|1902.69|1900.66|1900.26|1261
1651045200000|2022-04-27 07:40:00|1900.83|1900.53|1900.8|1900.5|1901.71|1901.33|1899.91|1899.53|1167
1651045500000|2022-04-27 07:45:00|1900.77|1900.47|1901.06|1900.76|1901.73|1901.33|1899.96|1899.57|1152
1651045800000|2022-04-27 07:50:00|1901.07|1900.77|1900.11|1899.81|1901.1|1900.77|1900.02|1899.68|1093
1651046100000|2022-04-27 07:55:00|1900.12|1899.82|1897.85|1897.55|1900.54|1900.19|1897.45|1897.15|1133
1651046400000|2022-04-27 08:00:00|1897.87|1897.57|1894.29|1893.99|1898.23|1897.93|1893.68|1893.38|1433
1651046700000|2022-04-27 08:05:00|1894.31|1894.01|1894.43|1894.13|1895.15|1894.75|1893.99|1893.65|1161
1651047000000|2022-04-27 08:10:00|1894.42|1894.12|1891.47|1890.97|1894.68|1894.36|1886.78|1886.28|1505
1651047300000|2022-04-27 08:15:00|1891.36|1890.86|1892.96|1892.66|1893.72|1893.38|1890.82|1890.42|1297
1651047600000|2022-04-27 08:20:00|1892.93|1892.63|1892.89|1892.59|1893.72|1893.37|1890.89|1890.49|1245
1651047900000|2022-04-27 08:25:00|1892.88|1892.58|1895.23|1894.93|1897.13|1896.82|1892.82|1892.45|1309
1651048200000|2022-04-27 08:30:00|1895.36|1894.86|1893.81|1893.51|1895.66|1895.33|1893.79|1893.49|1091
1651048500000|2022-04-27 08:35:00|1893.86|1893.56|1892.2|1891.9|1894.12|1893.82|1892.2|1891.9|1073
1651048800000|2022-04-27 08:40:00|1892.16|1891.86|1891.93|1891.63|1893.25|1892.87|1891.57|1891.18|955
1651049100000|2022-04-27 08:45:00|1891.89|1891.59|1892.07|1891.57|1892.36|1892.05|1890.35|1890.05|1179
1651049400000|2022-04-27 08:50:00|1892.08|1891.58|1893.48|1893.18|1893.69|1893.31|1891.88|1891.55|989
1651049700000|2022-04-27 08:55:00|1893.5|1893.2|1893.57|1893.27|1894.3|1893.96|1891.8|1891.5|1078
1651050000000|2022-04-27 09:00:00|1893.55|1893.25|1894.02|1893.52|1894.57|1894.22|1893.55|1893.21|1036
1651050300000|2022-04-27 09:05:00|1894.01|1893.51|1895.04|1894.74|1895.04|1894.74|1893.53|1893.22|1031
1651050600000|2022-04-27 09:10:00|1895.01|1894.71|1895.87|1895.37|1896.08|1895.78|1894.65|1894.35|1036
1651050900000|2022-04-27 09:15:00|1895.75|1895.45|1894.44|1894.14|1895.75|1895.45|1894|1893.7|1066
1651051200000|2022-04-27 09:20:00|1894.48|1894.18|1894.38|1894.08|1895.13|1894.79|1893.83|1893.48|965
1651051500000|2022-04-27 09:25:00|1894.43|1894.13|1894.95|1894.65|1895.54|1895.21|1894.17|1893.87|871
1651051800000|2022-04-27 09:30:00|1894.96|1894.66|1896.6|1896.3|1896.74|1896.36|1894.32|1893.96|1159
1651052100000|2022-04-27 09:35:00|1896.62|1896.32|1897.8|1897.5|1898.2|1897.9|1895.87|1895.57|998
1651052400000|2022-04-27 09:40:00|1897.78|1897.48|1897.48|1897.18|1898.58|1898.25|1897.45|1897.1|1048
1651052700000|2022-04-27 09:45:00|1897.49|1897.19|1897.87|1897.57|1898.43|1898.13|1897.48|1897.18|782
1651053000000|2022-04-27 09:50:00|1897.92|1897.62|1895.7|1895.4|1898.01|1897.62|1895.53|1895.15|833
1651053300000|2022-04-27 09:55:00|1895.8|1895.3|1895.44|1895.14|1896.12|1895.73|1894.71|1894.41|908
1651053600000|2022-04-27 10:00:00|1895.41|1895.11|1895.08|1894.78|1895.97|1895.64|1894.98|1894.67|823
1651053900000|2022-04-27 10:05:00|1895.07|1894.77|1895.31|1895.01|1895.72|1895.42|1894.56|1894.26|807
1651054200000|2022-04-27 10:10:00|1895.32|1895.02|1896.28|1895.98|1896.69|1896.32|1894.88|1894.58|772
1651054500000|2022-04-27 10:15:00|1896.3|1896|1894.5|1894.2|1897.06|1896.76|1894.41|1894.08|779
1651054800000|2022-04-27 10:20:00|1894.51|1894.21|1895.28|1894.98|1895.37|1895.07|1894.28|1893.98|763
1651055100000|2022-04-27 10:25:00|1895.27|1894.97|1895.31|1895.01|1895.98|1895.68|1895.05|1894.69|797
1651055400000|2022-04-27 10:30:00|1895.32|1895.02|1895.97|1895.47|1896.08|1895.73|1894.77|1894.39|768
1651055700000|2022-04-27 10:35:00|1895.96|1895.46|1896.72|1896.42|1896.84|1896.46|1895.55|1895.25|825
1651056000000|2022-04-27 10:40:00|1896.73|1896.43|1897.26|1896.96|1897.43|1897.1|1896.54|1896.21|678
1651056300000|2022-04-27 10:45:00|1897.23|1896.93|1896.02|1895.72|1898.06|1897.76|1896.01|1895.65|1134
1651056600000|2022-04-27 10:50:00|1896.01|1895.71|1897.03|1896.73|1897.05|1896.75|1895.77|1895.45|740
1651056900000|2022-04-27 10:55:00|1897.04|1896.74|1897.9|1897.4|1898.31|1898.01|1896.39|1895.96|1070
1651057200000|2022-04-27 11:00:00|1897.96|1897.46|1897.86|1897.56|1898.9|1898.6|1897.75|1897.45|903
1651057500000|2022-04-27 11:05:00|1897.85|1897.55|1897.51|1897.21|1898.18|1897.8|1897.23|1896.86|941
1651057800000|2022-04-27 11:10:00|1897.54|1897.24|1898.63|1898.33|1898.83|1898.53|1896.37|1896.04|858
1651058100000|2022-04-27 11:15:00|1898.64|1898.34|1898.92|1898.62|1899.31|1898.98|1897.88|1897.47|794
1651058400000|2022-04-27 11:20:00|1898.93|1898.63|1900.17|1899.67|1900.85|1900.55|1898.7|1898.3|1176
1651058700000|2022-04-27 11:25:00|1900.15|1899.65|1900.15|1899.65|1901.23|1900.83|1899.97|1899.61|1073
1651059000000|2022-04-27 11:30:00|1900.05|1899.75|1899.44|1899.14|1901.25|1900.86|1899.36|1898.97|971
1651059300000|2022-04-27 11:35:00|1899.55|1899.05|1899.24|1898.94|1899.56|1899.23|1898.39|1897.99|984
1651059600000|2022-04-27 11:40:00|1899.23|1898.93|1897.78|1897.48|1899.37|1899.07|1897.38|1897.08|1008
1651059900000|2022-04-27 11:45:00|1897.81|1897.51|1899.2|1898.9|1899.25|1898.9|1896.13|1895.83|1071
1651060200000|2022-04-27 11:50:00|1899.28|1898.98|1899.55|1899.25|1900.15|1899.81|1898.64|1898.27|1138
1651060500000|2022-04-27 11:55:00|1899.6|1899.3|1900.66|1900.36|1901.73|1901.33|1899.42|1899.09|1122
1651060800000|2022-04-27 12:00:00|1900.5|1900.2|1901.65|1901.35|1903.08|1902.78|1900.35|1900.05|1236
1651061100000|2022-04-27 12:05:00|1901.61|1901.31|1901.75|1901.45|1903.39|1903.09|1901.16|1900.86|1166
1651061400000|2022-04-27 12:10:00|1901.76|1901.46|1903.62|1903.32|1903.74|1903.44|1901.07|1900.77|1172
1651061700000|2022-04-27 12:15:00|1903.63|1903.33|1907.14|1906.84|1907.19|1906.89|1902.81|1902.46|1392
1651062000000|2022-04-27 12:20:00|1907|1906.7|1904.65|1904.35|1907.07|1906.77|1903.44|1903.05|1371
1651062300000|2022-04-27 12:25:00|1904.66|1904.36|1903.43|1902.93|1904.72|1904.36|1902.78|1902.48|1159
1651062600000|2022-04-27 12:30:00|1903.33|1903.03|1903.42|1903.12|1904.22|1903.84|1902.72|1902.42|1368
1651062900000|2022-04-27 12:35:00|1903.43|1903.13|1902.98|1902.68|1903.83|1903.53|1902.73|1902.43|1219
1651063200000|2022-04-27 12:40:00|1903.02|1902.72|1902.97|1902.67|1903.48|1903.18|1900.32|1899.99|1252
1651063500000|2022-04-27 12:45:00|1902.98|1902.68|1900.12|1899.82|1903|1902.7|1900.09|1899.79|1156
1651063800000|2022-04-27 12:50:00|1900.11|1899.81|1900.52|1900.22|1901.35|1901.05|1900|1899.7|1284
1651064100000|2022-04-27 12:55:00|1900.56|1900.26|1896.65|1896.35|1901.1|1900.8|1896.04|1895.74|1346
1651064400000|2022-04-27 13:00:00|1896.67|1896.37|1894.75|1894.45|1897.33|1897.03|1892.84|1892.54|1744
1651064700000|2022-04-27 13:05:00|1894.88|1894.38|1895.67|1895.37|1895.82|1895.52|1893.86|1893.56|1421
1651065000000|2022-04-27 13:10:00|1895.61|1895.31|1894.86|1894.56|1896.99|1896.68|1894.72|1894.42|1277
1651065300000|2022-04-27 13:15:00|1894.85|1894.55|1897.36|1897.06|1897.66|1897.36|1894.85|1894.55|1183
1651065600000|2022-04-27 13:20:00|1897.39|1897.09|1895.36|1895.06|1897.57|1897.27|1895.07|1894.77|1169
1651065900000|2022-04-27 13:25:00|1895.4|1895.1|1891.81|1891.51|1895.4|1895.1|1891.27|1890.95|1317
1651066200000|2022-04-27 13:30:00|1891.82|1891.52|1891.56|1891.26|1893.87|1893.55|1889.94|1889.55|1876
1651066500000|2022-04-27 13:35:00|1891.57|1891.27|1893.26|1892.96|1893.62|1893.32|1890.26|1889.95|1710
1651066800000|2022-04-27 13:40:00|1893.13|1892.83|1884.99|1884.69|1893.62|1893.32|1884.52|1884.14|1961
1651067100000|2022-04-27 13:45:00|1884.95|1884.65|1884.42|1884.12|1887.19|1886.89|1881.9|1881.6|1986
1651067400000|2022-04-27 13:50:00|1884.5|1884.2|1889.47|1889.17|1890.85|1890.55|1883.49|1883.1|1859
1651067700000|2022-04-27 13:55:00|1889.45|1889.15|1888.52|1888.02|1890.54|1890.23|1888.18|1887.88|1584
1651068000000|2022-04-27 14:00:00|1888.34|1888.04|1886.53|1886.23|1889.32|1889.02|1885.98|1885.68|1667
1651068300000|2022-04-27 14:05:00|1886.54|1886.24|1888.35|1888.05|1888.78|1888.39|1885.59|1885.29|1494
1651068600000|2022-04-27 14:10:00|1888.36|1888.06|1888.06|1887.76|1889.39|1889.09|1887.79|1887.44|1389
1651068900000|2022-04-27 14:15:00|1888.05|1887.75|1888.87|1888.57|1890.04|1889.74|1887.98|1887.65|1420
1651069200000|2022-04-27 14:20:00|1888.86|1888.56|1889.36|1889.06|1889.38|1889.08|1887.53|1887.14|1279
1651069500000|2022-04-27 14:25:00|1889.35|1889.05|1888.37|1888.07|1889.87|1889.55|1888.09|1887.73|1251
1651069800000|2022-04-27 14:30:00|1888.31|1888.01|1890.13|1889.83|1891.03|1890.64|1888.05|1887.69|1307
1651070100000|2022-04-27 14:35:00|1890.06|1889.76|1887.81|1887.51|1890.43|1890.13|1887.78|1887.4|1299
1651070400000|2022-04-27 14:40:00|1887.88|1887.58|1886.39|1886.09|1889.57|1889.2|1886.35|1886.05|1395
1651070700000|2022-04-27 14:45:00|1886.47|1886.17|1887.16|1886.86|1887.82|1887.48|1886.31|1885.94|1465
1651071000000|2022-04-27 14:50:00|1887.11|1886.81|1887.46|1886.96|1887.78|1887.38|1886.31|1885.91|1258
1651071300000|2022-04-27 14:55:00|1887.36|1887.06|1885.66|1885.36|1887.4|1887.1|1885.28|1884.98|1146
1651071600000|2022-04-27 15:00:00|1885.64|1885.34|1886.76|1886.46|1886.81|1886.51|1885.16|1884.86|1307
1651071900000|2022-04-27 15:05:00|1886.77|1886.47|1886.1|1885.8|1887.05|1886.71|1884.79|1884.46|1347
1651072200000|2022-04-27 15:10:00|1886.08|1885.78|1885.71|1885.41|1886.78|1886.39|1885.15|1884.75|1204
1651072500000|2022-04-27 15:15:00|1885.67|1885.37|1883.55|1883.25|1886.34|1885.97|1883.2|1882.9|1172
1651072800000|2022-04-27 15:20:00|1883.52|1883.22|1885.19|1884.89|1885.45|1885.14|1883.39|1883.09|1194
1651073100000|2022-04-27 15:25:00|1885.22|1884.92|1884.64|1884.34|1886.23|1885.93|1884.13|1883.73|1084
1651073400000|2022-04-27 15:30:00|1884.63|1884.33|1885.41|1885.11|1885.58|1885.2|1884.15|1883.77|1246
1651073700000|2022-04-27 15:35:00|1885.33|1885.03|1881.91|1881.41|1885.87|1885.51|1881.56|1881.26|1166
1651074000000|2022-04-27 15:40:00|1881.88|1881.38|1882.99|1882.69|1883.65|1883.26|1881.61|1881.31|1218
1651074300000|2022-04-27 15:45:00|1882.98|1882.68|1883.79|1883.49|1884.98|1884.64|1882.68|1882.38|1170
1651074600000|2022-04-27 15:50:00|1883.8|1883.5|1885.52|1885.22|1885.88|1885.52|1883.78|1883.48|1055
1651074900000|2022-04-27 15:55:00|1885.55|1885.25|1885.29|1884.79|1885.96|1885.6|1885|1884.66|923
1651075200000|2022-04-27 16:00:00|1885.2|1884.9|1888.83|1888.33|1889.05|1888.75|1885.1|1884.6|1210
1651075500000|2022-04-27 16:05:00|1888.82|1888.32|1887.33|1887.03|1889.87|1889.37|1887.27|1886.87|1051
1651075800000|2022-04-27 16:10:00|1887.3|1887|1887.31|1886.81|1887.94|1887.47|1886.81|1886.4|852
1651076100000|2022-04-27 16:15:00|1887.32|1886.82|1887.53|1887.23|1888.04|1887.57|1886.4|1885.96|817
1651076400000|2022-04-27 16:20:00|1887.56|1887.26|1888.27|1887.77|1888.41|1888.06|1887.26|1886.85|825
1651076700000|2022-04-27 16:25:00|1888.24|1887.94|1888.31|1888.01|1888.8|1888.45|1887.78|1887.41|769
1651077000000|2022-04-27 16:30:00|1888.32|1888.02|1888.83|1888.33|1888.87|1888.47|1887.9|1887.53|773
1651077300000|2022-04-27 16:35:00|1888.82|1888.32|1887.96|1887.46|1889.35|1889.05|1887.42|1886.98|754
1651077600000|2022-04-27 16:40:00|1887.86|1887.56|1888.26|1887.96|1888.38|1887.99|1887.36|1886.99|666
1651077900000|2022-04-27 16:45:00|1888.25|1887.95|1888.63|1888.33|1889.17|1888.82|1887.62|1887.21|833
1651078200000|2022-04-27 16:50:00|1888.58|1888.28|1888.37|1888.07|1889.26|1888.87|1888.16|1887.77|855
1651078500000|2022-04-27 16:55:00|1888.42|1887.92|1887.83|1887.53|1888.57|1888.18|1887.8|1887.45|758
1651078800000|2022-04-27 17:00:00|1887.8|1887.5|1888.04|1887.74|1888.7|1888.4|1887.26|1886.95|1144
1651079100000|2022-04-27 17:05:00|1888.08|1887.78|1888.03|1887.73|1888.36|1887.95|1887.41|1887.06|984
1651079400000|2022-04-27 17:10:00|1887.98|1887.68|1887.21|1886.91|1888.3|1887.94|1887.13|1886.83|879
1651079700000|2022-04-27 17:15:00|1887.22|1886.92|1887.58|1887.28|1887.87|1887.57|1886.86|1886.46|738
1651080000000|2022-04-27 17:20:00|1887.68|1887.18|1887.83|1887.53|1888.3|1887.91|1887.23|1886.84|755
1651080300000|2022-04-27 17:25:00|1887.85|1887.55|1887.84|1887.54|1888.74|1888.36|1887.38|1886.98|923
1651080600000|2022-04-27 17:30:00|1887.85|1887.55|1890.38|1890.08|1890.43|1890.11|1887.79|1887.47|883
1651080900000|2022-04-27 17:35:00|1890.39|1890.09|1890.48|1890.18|1891.18|1890.86|1890.25|1889.91|860
1651081200000|2022-04-27 17:40:00|1890.44|1890.14|1891.01|1890.71|1891.5|1891.1|1890.29|1889.92|628
1651081500000|2022-04-27 17:45:00|1891|1890.7|1890.35|1890.05|1891.26|1890.86|1890.03|1889.64|643
1651081800000|2022-04-27 17:50:00|1890.34|1890.04|1891.17|1890.87|1891.73|1891.39|1890.29|1889.91|579
1651082100000|2022-04-27 17:55:00|1891.27|1890.77|1891.35|1891.05|1891.81|1891.45|1890.76|1890.42|651
1651082400000|2022-04-27 18:00:00|1891.47|1891.17|1890.53|1890.23|1891.64|1891.29|1890.41|1890.02|714
1651082700000|2022-04-27 18:05:00|1890.55|1890.25|1890.61|1890.31|1891.18|1890.78|1890.37|1889.98|609
1651083000000|2022-04-27 18:10:00|1890.62|1890.32|1890.11|1889.81|1891.23|1890.93|1890.09|1889.78|548
1651083300000|2022-04-27 18:15:00|1890.12|1889.82|1889.43|1889.13|1890.6|1890.26|1889.19|1888.77|628
1651083600000|2022-04-27 18:20:00|1889.41|1889.11|1888.36|1887.86|1889.6|1889.3|1887.73|1887.37|766
1651083900000|2022-04-27 18:25:00|1888.37|1887.87|1887.55|1887.25|1888.39|1888.09|1887.27|1886.93|837
1651084200000|2022-04-27 18:30:00|1887.56|1887.26|1887.12|1886.82|1887.74|1887.44|1887.07|1886.68|636
1651084500000|2022-04-27 18:35:00|1887.11|1886.81|1886.94|1886.64|1887.24|1886.83|1886.55|1886.18|737
1651084800000|2022-04-27 18:40:00|1886.95|1886.65|1888.4|1887.9|1888.57|1888.18|1886.83|1886.43|832
1651085100000|2022-04-27 18:45:00|1888.3|1888|1887.45|1887.15|1888.6|1888.24|1887.21|1886.8|756
1651085400000|2022-04-27 18:50:00|1887.44|1887.14|1886.88|1886.58|1887.5|1887.2|1886.55|1886.16|684
1651085700000|2022-04-27 18:55:00|1886.98|1886.48|1886.9|1886.6|1888.11|1887.76|1886.66|1886.25|1098
1651086000000|2022-04-27 19:00:00|1886.88|1886.58|1886.09|1885.79|1887.35|1887.05|1886.06|1885.71|988
1651086300000|2022-04-27 19:05:00|1886.07|1885.77|1886.34|1886.04|1887.3|1886.96|1886.07|1885.71|914
1651086600000|2022-04-27 19:10:00|1886.32|1886.02|1886.52|1886.22|1886.84|1886.49|1886.05|1885.69|858
1651086900000|2022-04-27 19:15:00|1886.51|1886.21|1886.51|1886.01|1887.1|1886.65|1885.98|1885.6|888
1651087200000|2022-04-27 19:20:00|1886.49|1885.99|1886.6|1886.1|1887.08|1886.67|1886.15|1885.85|902
1651087500000|2022-04-27 19:25:00|1886.57|1886.27|1888.27|1887.97|1888.44|1888.06|1886.51|1886.14|980
1651087800000|2022-04-27 19:30:00|1888.28|1887.98|1886.28|1885.98|1888.35|1888.01|1885.89|1885.59|829
1651088100000|2022-04-27 19:35:00|1886.27|1885.97|1886.19|1885.69|1886.46|1886.15|1885.96|1885.59|891
1651088400000|2022-04-27 19:40:00|1886.08|1885.78|1886.13|1885.83|1887.05|1886.74|1886|1885.61|853
1651088700000|2022-04-27 19:45:00|1886.11|1885.81|1886.74|1886.44|1887.25|1886.82|1885.96|1885.61|896
1651089000000|2022-04-27 19:50:00|1886.72|1886.42|1885.73|1885.43|1887.08|1886.72|1885.73|1885.43|926
1651089300000|2022-04-27 19:55:00|1885.68|1885.38|1886.6|1886.3|1886.71|1886.41|1885.39|1885.09|1052
1651089600000|2022-04-27 20:00:00|1886.5|1886.2|1885.59|1885.29|1886.5|1886.2|1885.1|1884.8|707
1651089900000|2022-04-27 20:05:00|1885.56|1885.26|1885.79|1885.49|1886.04|1885.74|1885.51|1885.1|524
1651090200000|2022-04-27 20:10:00|1885.75|1885.45|1885.46|1885.16|1885.95|1885.55|1885.42|1885.08|476
1651090500000|2022-04-27 20:15:00|1885.52|1885.22|1885.3|1885|1885.69|1885.34|1885.2|1884.88|496
1651090800000|2022-04-27 20:20:00|1885.29|1884.99|1885.55|1885.25|1885.68|1885.37|1885.16|1884.83|549
1651091100000|2022-04-27 20:25:00|1885.65|1885.15|1885.85|1885.55|1885.95|1885.55|1885.54|1885.15|334
1651091400000|2022-04-27 20:30:00|1885.84|1885.54|1886.19|1885.89|1886.31|1885.92|1885.82|1885.52|356
1651091700000|2022-04-27 20:35:00|1886.18|1885.88|1886.25|1885.95|1886.29|1885.95|1885.44|1885.08|427
1651092000000|2022-04-27 20:40:00|1886.23|1885.93|1886.25|1885.95|1886.48|1886.14|1886.1|1885.7|279
1651092300000|2022-04-27 20:45:00|1886.27|1885.97|1885.58|1885.28|1886.27|1885.97|1885.46|1885.09|344
1651092600000|2022-04-27 20:50:00|1885.68|1885.18|1885.88|1885.58|1886|1885.62|1885.28|1884.93|339
1651092900000|2022-04-27 20:55:00|1885.89|1885.59|1886.34|1885.84|1886.49|1885.99|1885.81|1885.37|360
1651096800000|2022-04-27 22:00:00|1886.41|1885.91|1886.13|1885.63|1887.34|1886.12|1885.56|1884.61|375
1651097100000|2022-04-27 22:05:00|1886.11|1885.61|1886.15|1885.65|1886.4|1885.9|1885.89|1885.39|189
1651097400000|2022-04-27 22:10:00|1886.16|1885.66|1886.13|1885.63|1886.36|1885.86|1885.96|1885.46|177
1651097700000|2022-04-27 22:15:00|1886.11|1885.61|1885.85|1885.35|1886.25|1885.75|1885.53|1885.03|319
1651098000000|2022-04-27 22:20:00|1885.83|1885.33|1886.37|1885.87|1886.44|1885.94|1885.71|1885.21|294
1651098300000|2022-04-27 22:25:00|1886.41|1885.91|1885.93|1885.43|1886.5|1886|1885.86|1885.36|172
1651098600000|2022-04-27 22:30:00|1885.94|1885.44|1885.67|1885.17|1885.94|1885.44|1885.34|1884.86|277
1651098900000|2022-04-27 22:35:00|1885.7|1885.2|1885.72|1885.22|1885.79|1885.41|1885.38|1884.96|181
1651099200000|2022-04-27 22:40:00|1885.71|1885.21|1885.8|1885.3|1885.96|1885.46|1885.48|1885.11|307
1651099500000|2022-04-27 22:45:00|1885.82|1885.32|1885.26|1884.96|1886|1885.6|1885.24|1884.84|232
1651099800000|2022-04-27 22:50:00|1885.36|1884.86|1884.68|1884.18|1885.4|1884.95|1884.38|1883.94|339
1651100100000|2022-04-27 22:55:00|1884.69|1884.19|1885.16|1884.86|1885.26|1884.86|1884.69|1884.19|281
1651100400000|2022-04-27 23:00:00|1885.11|1884.81|1885.58|1885.08|1885.61|1885.21|1884.99|1884.5|338
1651100700000|2022-04-27 23:05:00|1885.63|1885.13|1885.32|1884.82|1885.82|1885.42|1885.06|1884.67|331
1651101000000|2022-04-27 23:10:00|1885.33|1884.83|1886|1885.7|1886.04|1885.7|1885.25|1884.83|281
1651101300000|2022-04-27 23:15:00|1885.95|1885.65|1886.07|1885.57|1886.39|1886.03|1885.88|1885.49|303
1651101600000|2022-04-27 23:20:00|1886.1|1885.6|1885.11|1884.81|1886.31|1885.85|1885|1884.6|224
1651101900000|2022-04-27 23:25:00|1885.13|1884.83|1885.14|1884.64|1885.4|1884.98|1884.82|1884.43|234
1651102200000|2022-04-27 23:30:00|1885.13|1884.63|1883.94|1883.44|1885.31|1884.89|1883.49|1883.06|395
1651102500000|2022-04-27 23:35:00|1884.06|1883.56|1885.76|1885.26|1885.79|1885.29|1883.88|1883.56|328
1651102800000|2022-04-27 23:40:00|1885.74|1885.24|1886.55|1886.05|1886.61|1886.11|1885.69|1885.19|289
1651103100000|2022-04-27 23:45:00|1886.54|1886.04|1886.57|1886.07|1886.67|1886.17|1885.82|1885.32|346
1651103400000|2022-04-27 23:50:00|1886.58|1886.08|1886.04|1885.54|1886.7|1886.2|1885.68|1885.38|308
1651103700000|2022-04-27 23:55:00|1886.03|1885.53|1885.88|1885.58|1886.38|1885.99|1885.73|1885.37|269
1651104000000|2022-04-28 00:00:00|1885.87|1885.57|1886.01|1885.71|1886.15|1885.74|1884.51|1884.12|600
1651104300000|2022-04-28 00:05:00|1886.02|1885.72|1886.28|1885.98|1886.48|1886.08|1885.19|1884.77|462
1651104600000|2022-04-28 00:10:00|1886.39|1885.89|1885.93|1885.63|1886.56|1886.17|1885.81|1885.41|373
1651104900000|2022-04-28 00:15:00|1885.91|1885.61|1885.93|1885.43|1886.41|1886.03|1885.84|1885.42|505
1651105200000|2022-04-28 00:20:00|1885.95|1885.45|1885.28|1884.78|1886.01|1885.55|1885.21|1884.74|369
1651105500000|2022-04-28 00:25:00|1885.23|1884.73|1886.54|1886.04|1886.61|1886.27|1884.83|1884.47|551
1651105800000|2022-04-28 00:30:00|1886.47|1886.17|1886.31|1886.01|1887.06|1886.76|1885.96|1885.55|631
1651106100000|2022-04-28 00:35:00|1886.29|1885.99|1885.42|1885.12|1886.41|1886.04|1885.39|1884.97|401
1651106400000|2022-04-28 00:40:00|1885.44|1885.14|1884.89|1884.39|1885.75|1885.37|1884.46|1884.16|407
1651106700000|2022-04-28 00:45:00|1884.87|1884.37|1885.94|1885.44|1885.98|1885.54|1884.46|1884.14|408
1651107000000|2022-04-28 00:50:00|1885.95|1885.45|1885.42|1884.92|1886.15|1885.65|1884.92|1884.55|579
1651107300000|2022-04-28 00:55:00|1885.41|1884.91|1884.18|1883.68|1885.43|1884.93|1883.8|1883.3|579
1651107600000|2022-04-28 01:00:00|1884.21|1883.71|1883.01|1882.51|1884.59|1884.09|1882.52|1882.13|1138
1651107900000|2022-04-28 01:05:00|1882.9|1882.6|1883.83|1883.53|1883.97|1883.59|1882.48|1882.18|623
1651108200000|2022-04-28 01:10:00|1883.84|1883.54|1882.87|1882.57|1883.95|1883.55|1881.67|1881.37|785
1651108500000|2022-04-28 01:15:00|1882.84|1882.54|1884.07|1883.77|1884.47|1884.17|1882.73|1882.35|615
1651108800000|2022-04-28 01:20:00|1884.06|1883.76|1884.6|1884.3|1884.66|1884.36|1883.66|1883.29|459
1651109100000|2022-04-28 01:25:00|1884.61|1884.31|1884.24|1883.94|1884.82|1884.44|1883.85|1883.5|610
1651109400000|2022-04-28 01:30:00|1884.25|1883.95|1883.29|1882.99|1884.25|1883.95|1883.24|1882.84|607
1651109700000|2022-04-28 01:35:00|1883.28|1882.98|1882.71|1882.41|1883.85|1883.45|1882.55|1882.25|654
1651110000000|2022-04-28 01:40:00|1882.73|1882.43|1882.68|1882.38|1883.58|1883.24|1882.44|1882.06|810
1651110300000|2022-04-28 01:45:00|1882.69|1882.39|1883.66|1883.16|1883.76|1883.41|1882.59|1882.24|822
1651110600000|2022-04-28 01:50:00|1883.67|1883.17|1883.35|1883.05|1883.94|1883.5|1883.05|1882.75|752
1651110900000|2022-04-28 01:55:00|1883.36|1883.06|1882.86|1882.56|1883.44|1883.13|1882.47|1882.17|645
1651111200000|2022-04-28 02:00:00|1882.85|1882.55|1883.16|1882.86|1883.62|1883.32|1882.69|1882.29|690
1651111500000|2022-04-28 02:05:00|1883.15|1882.85|1882.25|1881.95|1883.21|1882.91|1881.9|1881.57|633
1651111800000|2022-04-28 02:10:00|1882.23|1881.93|1881.29|1880.99|1882.23|1881.93|1881.02|1880.72|656
1651112100000|2022-04-28 02:15:00|1881.37|1880.87|1882.25|1881.95|1882.41|1882.02|1881.04|1880.64|720
1651112400000|2022-04-28 02:20:00|1882.23|1881.93|1882.7|1882.4|1882.89|1882.54|1881.9|1881.55|528
1651112700000|2022-04-28 02:25:00|1882.69|1882.39|1883.12|1882.82|1883.26|1882.88|1882.69|1882.35|427
1651113000000|2022-04-28 02:30:00|1883.09|1882.79|1882.29|1881.99|1883.27|1882.86|1882.21|1881.82|622
1651113300000|2022-04-28 02:35:00|1882.28|1881.98|1882.8|1882.5|1883.15|1882.79|1882.14|1881.74|585
1651113600000|2022-04-28 02:40:00|1882.79|1882.49|1882.78|1882.48|1883.28|1882.87|1882.47|1882.17|659
1651113900000|2022-04-28 02:45:00|1882.77|1882.47|1883.51|1883.21|1883.66|1883.25|1882.7|1882.38|589
1651114200000|2022-04-28 02:50:00|1883.5|1883.2|1883.37|1883.07|1884.83|1884.38|1883.23|1882.85|836
1651114500000|2022-04-28 02:55:00|1883.46|1882.96|1883.28|1882.78|1884.09|1883.71|1883.17|1882.67|461
1651114800000|2022-04-28 03:00:00|1883.27|1882.77|1883.2|1882.7|1883.38|1882.88|1882.79|1882.29|535
1651115100000|2022-04-28 03:05:00|1883.19|1882.69|1882.12|1881.82|1883.39|1882.89|1882.11|1881.61|669
1651115400000|2022-04-28 03:10:00|1882.2|1881.9|1880.14|1879.84|1882.27|1881.93|1879.77|1879.47|1513
1651115700000|2022-04-28 03:15:00|1880.05|1879.75|1879.64|1879.14|1881.09|1880.59|1878.15|1877.65|1568
1651116000000|2022-04-28 03:20:00|1879.54|1879.04|1878.99|1878.49|1880.87|1880.37|1877.8|1877.3|1445
1651116300000|2022-04-28 03:25:00|1879.04|1878.54|1880.98|1880.48|1881.12|1880.69|1878.66|1878.16|1042
1651116600000|2022-04-28 03:30:00|1880.94|1880.44|1880.61|1880.11|1881.94|1881.44|1880.34|1879.94|1147
1651116900000|2022-04-28 03:35:00|1880.6|1880.1|1880.23|1879.93|1881.23|1880.9|1880.16|1879.78|710
1651117200000|2022-04-28 03:40:00|1880.24|1879.94|1881.27|1880.97|1881.43|1881.02|1880.08|1879.73|706
1651117500000|2022-04-28 03:45:00|1881.29|1880.99|1880.5|1880.2|1881.51|1881.18|1880.39|1879.95|510
1651117800000|2022-04-28 03:50:00|1880.49|1880.19|1879.49|1879.19|1880.76|1880.36|1879.49|1879.19|745
1651118100000|2022-04-28 03:55:00|1879.43|1879.13|1879.34|1878.84|1880.46|1880.08|1878.78|1878.39|779
1651118400000|2022-04-28 04:00:00|1879.36|1878.86|1877.03|1876.73|1879.36|1878.91|1876.06|1875.76|1192
1651118700000|2022-04-28 04:05:00|1877.02|1876.72|1878.08|1877.58|1878.18|1877.85|1876.74|1876.34|773
1651119000000|2022-04-28 04:10:00|1877.96|1877.46|1877.7|1877.2|1878.27|1877.94|1877.31|1876.94|500
1651119300000|2022-04-28 04:15:00|1877.73|1877.23|1878.16|1877.66|1878.21|1877.78|1877.33|1876.97|607
1651119600000|2022-04-28 04:20:00|1878.15|1877.65|1877.47|1877.17|1878.77|1878.41|1877.24|1876.94|465
1651119900000|2022-04-28 04:25:00|1877.44|1877.14|1877.44|1877.14|1877.7|1877.26|1876.23|1875.93|763
1651120200000|2022-04-28 04:30:00|1877.43|1877.13|1877.89|1877.59|1878.09|1877.7|1876.5|1876.12|616
1651120500000|2022-04-28 04:35:00|1877.94|1877.44|1878.17|1877.87|1878.26|1877.95|1877.61|1877.22|428
1651120800000|2022-04-28 04:40:00|1878.16|1877.86|1878.46|1878.16|1878.92|1878.52|1878.11|1877.71|380
1651121100000|2022-04-28 04:45:00|1878.47|1878.17|1878.63|1878.33|1878.99|1878.67|1878.07|1877.77|357
1651121400000|2022-04-28 04:50:00|1878.65|1878.35|1879.52|1879.22|1879.74|1879.42|1878.54|1878.24|584
1651121700000|2022-04-28 04:55:00|1879.53|1879.23|1878.58|1878.28|1879.62|1879.3|1878.51|1878.21|500
1651122000000|2022-04-28 05:00:00|1878.59|1878.29|1876.87|1876.57|1878.8|1878.44|1876.83|1876.53|779
1651122300000|2022-04-28 05:05:00|1876.89|1876.59|1877.61|1877.31|1877.95|1877.54|1876.74|1876.43|595
1651122600000|2022-04-28 05:10:00|1877.59|1877.29|1876.66|1876.36|1877.73|1877.43|1876.39|1875.99|467
1651122900000|2022-04-28 05:15:00|1876.59|1876.29|1877.75|1877.45|1877.94|1877.64|1876.57|1876.19|497
1651123200000|2022-04-28 05:20:00|1877.77|1877.47|1877.82|1877.52|1878.1|1877.69|1877.4|1877.1|468
1651123500000|2022-04-28 05:25:00|1877.8|1877.5|1877.39|1877.09|1877.84|1877.53|1876.72|1876.42|611
1651123800000|2022-04-28 05:30:00|1877.4|1877.1|1876.39|1876.09|1877.74|1877.44|1875.7|1875.4|1072
1651124100000|2022-04-28 05:35:00|1876.4|1876.1|1873.85|1873.35|1877.25|1876.75|1872.72|1872.42|1380
1651124400000|2022-04-28 05:40:00|1873.89|1873.39|1874.95|1874.45|1875.08|1874.58|1872.4|1871.9|1345
1651124700000|2022-04-28 05:45:00|1874.98|1874.48|1876.82|1876.32|1876.99|1876.49|1874.61|1874.11|1153
1651125000000|2022-04-28 05:50:00|1876.85|1876.35|1875.25|1874.75|1877.15|1876.65|1875.22|1874.72|957
1651125300000|2022-04-28 05:55:00|1875.23|1874.73|1874.14|1873.64|1876.09|1875.6|1873.95|1873.6|1019
1651125600000|2022-04-28 06:00:00|1874.1|1873.6|1874.49|1873.99|1875.43|1875.08|1873.83|1873.4|1030
1651125900000|2022-04-28 06:05:00|1874.33|1874.03|1875.22|1874.92|1875.67|1875.28|1873.97|1873.67|1080
1651126200000|2022-04-28 06:10:00|1875.15|1874.85|1876.09|1875.59|1876.23|1875.86|1874.36|1873.95|856
1651126500000|2022-04-28 06:15:00|1875.99|1875.69|1875.74|1875.44|1877.84|1877.43|1875.33|1875.03|807
1651126800000|2022-04-28 06:20:00|1875.75|1875.45|1874.81|1874.51|1876.12|1875.72|1874.03|1873.68|859
1651127100000|2022-04-28 06:25:00|1874.8|1874.5|1876.04|1875.74|1876.67|1876.3|1874.55|1874.24|869
1651127400000|2022-04-28 06:30:00|1876.07|1875.77|1876.96|1876.46|1877.2|1876.81|1875.35|1874.97|1118
1651127700000|2022-04-28 06:35:00|1876.95|1876.45|1877.1|1876.6|1877.7|1877.3|1876.38|1875.99|956
1651128000000|2022-04-28 06:40:00|1877.09|1876.59|1877.85|1877.55|1878|1877.7|1876.68|1876.37|897
1651128300000|2022-04-28 06:45:00|1877.86|1877.56|1880.75|1880.45|1881.22|1880.92|1877.46|1877.16|1053
1651128600000|2022-04-28 06:50:00|1880.8|1880.5|1881.75|1881.45|1882.11|1881.81|1879.12|1878.72|1372
1651128900000|2022-04-28 06:55:00|1881.79|1881.49|1882.57|1882.27|1882.88|1882.58|1881.14|1880.81|1254
1651129200000|2022-04-28 07:00:00|1882.54|1882.24|1882.92|1882.62|1883.57|1883.27|1881.43|1881.08|1259
1651129500000|2022-04-28 07:05:00|1882.91|1882.61|1883.78|1883.48|1883.98|1883.67|1882.24|1881.84|1058
1651129800000|2022-04-28 07:10:00|1883.83|1883.53|1883.64|1883.34|1884.48|1884.12|1882.95|1882.51|1222
1651130100000|2022-04-28 07:15:00|1883.66|1883.36|1885.15|1884.65|1886.37|1886.07|1882.43|1882.13|1341
1651130400000|2022-04-28 07:20:00|1885|1884.7|1884.26|1883.96|1885.78|1885.43|1884.16|1883.78|915
1651130700000|2022-04-28 07:25:00|1884.33|1884.03|1886.32|1886.02|1886.6|1886.25|1884.33|1884.03|1099
1651131000000|2022-04-28 07:30:00|1886.27|1885.97|1885.79|1885.49|1887.05|1886.75|1885.32|1884.91|999
1651131300000|2022-04-28 07:35:00|1885.77|1885.47|1885.2|1884.9|1886.22|1885.83|1884.98|1884.68|827
1651131600000|2022-04-28 07:40:00|1885.25|1884.95|1883.86|1883.36|1885.63|1885.25|1883.59|1883.2|967
1651131900000|2022-04-28 07:45:00|1883.79|1883.49|1884.08|1883.78|1884.89|1884.55|1883.61|1883.22|1008
1651132200000|2022-04-28 07:50:00|1884.09|1883.79|1883.69|1883.39|1884.54|1884.19|1883|1882.62|937
1651132500000|2022-04-28 07:55:00|1883.68|1883.38|1885.25|1884.95|1885.38|1884.97|1883.49|1883.09|765
1651132800000|2022-04-28 08:00:00|1885.23|1884.93|1886.35|1886.05|1886.63|1886.29|1884.74|1884.37|1076
1651133100000|2022-04-28 08:05:00|1886.34|1886.04|1883.21|1882.91|1886.4|1886.05|1883.01|1882.61|1049
1651133400000|2022-04-28 08:10:00|1883.22|1882.92|1883.76|1883.46|1884.13|1883.83|1882.92|1882.55|842
1651133700000|2022-04-28 08:15:00|1883.74|1883.44|1883.27|1882.97|1883.74|1883.44|1882.71|1882.32|802
1651134000000|2022-04-28 08:20:00|1883.36|1882.86|1883.26|1882.96|1883.59|1883.29|1882.53|1882.13|879
1651134300000|2022-04-28 08:25:00|1883.27|1882.97|1881.44|1881.14|1883.53|1883.13|1880.24|1879.87|1087
1651134600000|2022-04-28 08:30:00|1881.46|1881.16|1882.95|1882.65|1883.37|1882.89|1881.03|1880.64|962
1651134900000|2022-04-28 08:35:00|1882.96|1882.66|1885.5|1885.2|1885.75|1885.36|1882.86|1882.56|1013
1651135200000|2022-04-28 08:40:00|1885.51|1885.21|1888.02|1887.52|1890.31|1889.86|1885.21|1884.82|1332
1651135500000|2022-04-28 08:45:00|1888.09|1887.59|1888.64|1888.34|1889.31|1889|1887.58|1887.21|1117
1651135800000|2022-04-28 08:50:00|1888.67|1888.37|1888.87|1888.57|1889.51|1889.16|1887.83|1887.53|938
1651136100000|2022-04-28 08:55:00|1888.99|1888.49|1886.63|1886.13|1889.1|1888.75|1886.11|1885.77|1106
1651136400000|2022-04-28 09:00:00|1886.5|1886.2|1886.74|1886.44|1888.47|1888.13|1886.5|1886.2|995
1651136700000|2022-04-28 09:05:00|1886.73|1886.43|1887.06|1886.76|1887.64|1887.32|1886.24|1885.89|867
1651137000000|2022-04-28 09:10:00|1887.08|1886.78|1887.32|1887.02|1888.14|1887.84|1886.96|1886.66|832
1651137300000|2022-04-28 09:15:00|1887.3|1887|1887.39|1887.09|1888.12|1887.82|1886.51|1886.21|860
1651137600000|2022-04-28 09:20:00|1887.42|1887.12|1888.17|1887.67|1888.41|1888.09|1886.77|1886.42|870
1651137900000|2022-04-28 09:25:00|1888.15|1887.65|1889.24|1888.74|1889.33|1888.99|1887.81|1887.51|1186
1651138200000|2022-04-28 09:30:00|1889.12|1888.82|1888.4|1888.1|1890.56|1890.26|1887.83|1887.51|1480
1651138500000|2022-04-28 09:35:00|1888.34|1888.04|1889.33|1889.03|1889.6|1889.24|1888.12|1887.82|759
1651138800000|2022-04-28 09:40:00|1889.32|1889.02|1890.41|1890.11|1890.52|1890.15|1889.01|1888.71|842
1651139100000|2022-04-28 09:45:00|1890.4|1890.1|1891.75|1891.25|1892.08|1891.7|1890.27|1889.86|1177
1651139400000|2022-04-28 09:50:00|1891.77|1891.27|1889.9|1889.6|1891.77|1891.27|1889.44|1889.02|952
1651139700000|2022-04-28 09:55:00|1889.91|1889.61|1890.02|1889.52|1890.6|1890.28|1889.59|1889.17|867
1651140000000|2022-04-28 10:00:00|1890.01|1889.71|1889.21|1888.91|1890.48|1890.15|1888.74|1888.28|1199
1651140300000|2022-04-28 10:05:00|1889.2|1888.9|1888.58|1888.28|1889.68|1889.28|1888.06|1887.67|788
1651140600000|2022-04-28 10:10:00|1888.57|1888.27|1887.96|1887.66|1889.14|1888.8|1887.55|1887.25|862
1651140900000|2022-04-28 10:15:00|1887.95|1887.65|1886.98|1886.68|1888.8|1888.5|1886.89|1886.59|1346
1651141200000|2022-04-28 10:20:00|1887|1886.7|1886.09|1885.79|1887.25|1886.95|1885.61|1885.28|941
1651141500000|2022-04-28 10:25:00|1886.08|1885.78|1887.68|1887.38|1888.04|1887.67|1886.08|1885.78|889
1651141800000|2022-04-28 10:30:00|1887.7|1887.4|1889.63|1889.33|1889.79|1889.47|1887.57|1887.27|1212
1651142100000|2022-04-28 10:35:00|1889.62|1889.32|1889.26|1888.96|1890.01|1889.67|1888.77|1888.39|823
1651142400000|2022-04-28 10:40:00|1889.22|1888.92|1890.05|1889.75|1890.12|1889.8|1888.37|1887.96|903
1651142700000|2022-04-28 10:45:00|1890.04|1889.74|1889.73|1889.43|1890.37|1890.01|1889.43|1889.08|666
1651143000000|2022-04-28 10:50:00|1889.74|1889.44|1889.5|1889.2|1890.01|1889.71|1889.05|1888.75|882
1651143300000|2022-04-28 10:55:00|1889.48|1889.18|1888.93|1888.63|1890.01|1889.61|1888.74|1888.37|988
1651143600000|2022-04-28 11:00:00|1888.95|1888.65|1888.26|1887.96|1889.43|1889.04|1887.71|1887.41|1101
1651143900000|2022-04-28 11:05:00|1888.33|1887.83|1889.55|1889.25|1889.77|1889.47|1888.12|1887.82|957
1651144200000|2022-04-28 11:10:00|1889.54|1889.24|1890.01|1889.71|1890.15|1889.79|1889.54|1889.22|834
1651144500000|2022-04-28 11:15:00|1889.99|1889.69|1889.03|1888.73|1890.17|1889.87|1888.53|1888.21|865
1651144800000|2022-04-28 11:20:00|1889.01|1888.71|1889.24|1888.94|1889.85|1889.55|1888.65|1888.24|800
1651145100000|2022-04-28 11:25:00|1889.27|1888.97|1888.89|1888.59|1889.71|1889.35|1888.44|1888.14|745
1651145400000|2022-04-28 11:30:00|1888.85|1888.55|1889.77|1889.47|1889.93|1889.63|1888.61|1888.31|757
1651145700000|2022-04-28 11:35:00|1889.7|1889.4|1889.66|1889.36|1890.1|1889.8|1888.43|1888.01|882
1651146000000|2022-04-28 11:40:00|1889.74|1889.24|1890.52|1890.22|1891.05|1890.63|1889.35|1889|834
1651146300000|2022-04-28 11:45:00|1890.51|1890.21|1889.59|1889.29|1890.85|1890.55|1889.58|1889.28|820
1651146600000|2022-04-28 11:50:00|1889.58|1889.28|1887.32|1887.02|1889.96|1889.66|1886.94|1886.58|1140
1651146900000|2022-04-28 11:55:00|1887.35|1887.05|1886.46|1886.16|1887.35|1887.05|1885.59|1885.2|1152
1651147200000|2022-04-28 12:00:00|1886.43|1886.13|1885.97|1885.67|1887.68|1887.22|1885.29|1884.99|1362
1651147500000|2022-04-28 12:05:00|1885.96|1885.66|1885.84|1885.54|1888.91|1888.61|1885.25|1884.95|1355
1651147800000|2022-04-28 12:10:00|1885.86|1885.56|1885.55|1885.25|1886.69|1886.39|1885.17|1884.87|1175
1651148100000|2022-04-28 12:15:00|1885.52|1885.22|1884.54|1884.24|1886.45|1886.15|1883.98|1883.68|1207
1651148400000|2022-04-28 12:20:00|1884.46|1884.16|1883.55|1883.25|1885.18|1884.88|1882.11|1881.81|1489
1651148700000|2022-04-28 12:25:00|1883.35|1883.05|1883.59|1883.09|1884.13|1883.83|1882.39|1882.06|1179
1651149000000|2022-04-28 12:30:00|1883.6|1883.1|1892.66|1892.36|1895.62|1895.32|1883.46|1882.96|2014
1651149300000|2022-04-28 12:35:00|1892.68|1892.38|1890.56|1890.26|1894.55|1894.21|1889.41|1889.02|1757
1651149600000|2022-04-28 12:40:00|1890.51|1890.21|1891.14|1890.84|1892.46|1892.16|1890.07|1889.71|1540
1651149900000|2022-04-28 12:45:00|1891.15|1890.85|1886.71|1886.41|1891.92|1891.62|1885.88|1885.51|1586
1651150200000|2022-04-28 12:50:00|1886.64|1886.34|1886.73|1886.23|1887.56|1887.22|1885.29|1884.93|1431
1651150500000|2022-04-28 12:55:00|1886.72|1886.22|1885.8|1885.5|1887.22|1886.79|1885.19|1884.89|1257
1651150800000|2022-04-28 13:00:00|1885.75|1885.45|1885.68|1885.38|1886.34|1885.94|1884.17|1883.86|1531
1651151100000|2022-04-28 13:05:00|1885.76|1885.46|1886.05|1885.75|1887.02|1886.72|1885.46|1885.14|1405
1651151400000|2022-04-28 13:10:00|1886.06|1885.76|1884.98|1884.68|1886.75|1886.45|1884.5|1884.2|1235
1651151700000|2022-04-28 13:15:00|1884.94|1884.64|1885.23|1884.93|1886.77|1886.43|1884.94|1884.64|1239
1651152000000|2022-04-28 13:20:00|1885.24|1884.94|1885.29|1884.99|1886.24|1885.94|1885.17|1884.87|993
1651152300000|2022-04-28 13:25:00|1885.31|1885.01|1885.89|1885.59|1886.19|1885.89|1884.43|1884.13|1084
1651152600000|2022-04-28 13:30:00|1885.79|1885.49|1887.21|1886.91|1888.47|1888.17|1885.67|1885.37|1836
1651152900000|2022-04-28 13:35:00|1887.2|1886.9|1889|1888.7|1889.32|1889.02|1886.21|1885.84|1809
1651153200000|2022-04-28 13:40:00|1888.98|1888.68|1890.05|1889.75|1890.08|1889.78|1887.48|1887.18|1812
1651153500000|2022-04-28 13:45:00|1890.03|1889.73|1891.24|1890.74|1891.41|1891.11|1888.3|1888|1757
1651153800000|2022-04-28 13:50:00|1891.23|1890.93|1890.77|1890.47|1893.25|1892.95|1890.54|1890.24|1905
1651154100000|2022-04-28 13:55:00|1890.78|1890.48|1890.57|1890.27|1892.24|1891.94|1890.4|1890.1|1735
1651154400000|2022-04-28 14:00:00|1890.56|1890.26|1890.28|1889.98|1891.14|1890.84|1888.55|1888.17|1641
1651154700000|2022-04-28 14:05:00|1890.36|1890.06|1888.34|1888.04|1890.93|1890.63|1888.09|1887.79|1480
1651155000000|2022-04-28 14:10:00|1888.35|1888.05|1884.95|1884.65|1888.49|1888.19|1884.51|1884.2|1520
1651155300000|2022-04-28 14:15:00|1884.97|1884.67|1884.4|1884.1|1886.69|1886.39|1884.39|1884.09|1669
1651155600000|2022-04-28 14:20:00|1884.42|1884.12|1885.87|1885.57|1886.53|1886.23|1884.42|1884.12|1463
1651155900000|2022-04-28 14:25:00|1885.78|1885.48|1887.49|1887.19|1888|1887.7|1884.99|1884.69|1638
1651156200000|2022-04-28 14:30:00|1887.5|1887.2|1888.68|1888.38|1889.88|1889.56|1886.86|1886.56|1630
1651156500000|2022-04-28 14:35:00|1888.63|1888.33|1886.72|1886.42|1888.71|1888.41|1886.12|1885.82|1534
1651156800000|2022-04-28 14:40:00|1886.7|1886.4|1885.89|1885.59|1887|1886.7|1885.46|1885.16|1526
1651157100000|2022-04-28 14:45:00|1885.85|1885.55|1884.72|1884.42|1886.14|1885.78|1883.34|1883.04|1586
1651157400000|2022-04-28 14:50:00|1884.77|1884.47|1885.51|1885.21|1887.69|1887.39|1883.96|1883.66|1486
1651157700000|2022-04-28 14:55:00|1885.55|1885.25|1887.08|1886.78|1887.36|1887.06|1884.72|1884.42|1608
1651158000000|2022-04-28 15:00:00|1887.05|1886.75|1889.32|1889.02|1889.33|1889.03|1887.01|1886.62|1507
1651158300000|2022-04-28 15:05:00|1889.31|1889.01|1889.11|1888.81|1890.8|1890.5|1888.78|1888.48|1476
1651158600000|2022-04-28 15:10:00|1889.12|1888.82|1887.4|1887.1|1889.12|1888.82|1886.18|1885.88|1389
1651158900000|2022-04-28 15:15:00|1887.47|1887.17|1886.56|1886.26|1887.6|1887.3|1886.1|1885.8|1371
1651159200000|2022-04-28 15:20:00|1886.58|1886.28|1888.16|1887.86|1888.53|1888.23|1886.22|1885.92|1157
1651159500000|2022-04-28 15:25:00|1888.17|1887.87|1889.21|1888.91|1889.48|1889.18|1887.65|1887.35|932
1651159800000|2022-04-28 15:30:00|1889.19|1888.89|1889.58|1889.28|1889.89|1889.53|1888.36|1888.06|1099
1651160100000|2022-04-28 15:35:00|1889.61|1889.31|1888.99|1888.69|1889.82|1889.52|1888.73|1888.43|912
1651160400000|2022-04-28 15:40:00|1889.01|1888.71|1888.7|1888.4|1889.07|1888.77|1887.65|1887.35|1025
1651160700000|2022-04-28 15:45:00|1888.66|1888.36|1888.09|1887.79|1888.92|1888.58|1887.76|1887.4|991
1651161000000|2022-04-28 15:50:00|1888.19|1887.89|1886.81|1886.51|1888.2|1887.9|1886.25|1885.95|961
1651161300000|2022-04-28 15:55:00|1886.83|1886.53|1886.15|1885.85|1887.49|1887.11|1886.04|1885.72|940
1651161600000|2022-04-28 16:00:00|1886.28|1885.98|1885.81|1885.51|1886.6|1886.3|1885.6|1885.3|796
1651161900000|2022-04-28 16:05:00|1885.82|1885.52|1885.8|1885.5|1886.43|1886.07|1885.42|1885.12|790
1651162200000|2022-04-28 16:10:00|1885.79|1885.49|1885.84|1885.54|1886.56|1886.26|1885.54|1885.17|541
1651162500000|2022-04-28 16:15:00|1885.86|1885.56|1885.91|1885.61|1886.92|1886.52|1885.79|1885.44|895
1651162800000|2022-04-28 16:20:00|1885.92|1885.62|1886.39|1886.09|1886.53|1886.14|1885|1884.67|927
1651163100000|2022-04-28 16:25:00|1886.43|1886.13|1886.22|1885.92|1886.62|1886.25|1885.52|1885.22|659
1651163400000|2022-04-28 16:30:00|1886.21|1885.91|1887.04|1886.74|1887.23|1886.93|1886.03|1885.66|677
1651163700000|2022-04-28 16:35:00|1887.01|1886.71|1888.51|1888.21|1888.71|1888.37|1886.86|1886.56|866
1651164000000|2022-04-28 16:40:00|1888.54|1888.04|1889.14|1888.64|1889.36|1888.96|1888.12|1887.82|906
1651164300000|2022-04-28 16:45:00|1889.12|1888.82|1889.35|1889.05|1890.41|1890.07|1889.03|1888.69|830
1651164600000|2022-04-28 16:50:00|1889.31|1889.01|1889.16|1888.86|1889.72|1889.35|1888.92|1888.55|791
1651164900000|2022-04-28 16:55:00|1889.19|1888.89|1888.94|1888.64|1889.57|1889.24|1888.16|1887.85|757
1651165200000|2022-04-28 17:00:00|1888.9|1888.6|1890.16|1889.86|1890.65|1890.35|1887.98|1887.68|1078
1651165500000|2022-04-28 17:05:00|1890.14|1889.84|1890.25|1889.95|1890.54|1890.14|1889.61|1889.31|836
1651165800000|2022-04-28 17:10:00|1890.23|1889.93|1890.43|1890.13|1891.11|1890.81|1889.76|1889.38|726
1651166100000|2022-04-28 17:15:00|1890.44|1890.14|1890.94|1890.64|1891.2|1890.9|1890.43|1890.07|623
1651166400000|2022-04-28 17:20:00|1890.97|1890.67|1890.61|1890.31|1891.5|1891.12|1890.41|1890.11|833
1651166700000|2022-04-28 17:25:00|1890.68|1890.38|1890.58|1890.28|1891.95|1891.65|1890.2|1889.9|1091
1651167000000|2022-04-28 17:30:00|1890.57|1890.27|1891.01|1890.71|1891.04|1890.74|1889.3|1889|844
1651167300000|2022-04-28 17:35:00|1891|1890.7|1891.11|1890.81|1891.76|1891.46|1890.65|1890.3|733
1651167600000|2022-04-28 17:40:00|1891.12|1890.82|1890.26|1889.96|1891.62|1891.25|1889.99|1889.68|729
1651167900000|2022-04-28 17:45:00|1890.27|1889.97|1889.36|1889.06|1890.4|1890.09|1889.31|1888.94|658
1651168200000|2022-04-28 17:50:00|1889.35|1889.05|1888.91|1888.61|1889.67|1889.33|1888.91|1888.61|685
1651168500000|2022-04-28 17:55:00|1888.94|1888.64|1889.1|1888.8|1889.38|1889.04|1888.64|1888.24|750
1651168800000|2022-04-28 18:00:00|1889.07|1888.77|1889.91|1889.61|1890|1889.66|1889.07|1888.77|551
1651169100000|2022-04-28 18:05:00|1889.92|1889.62|1892.12|1891.82|1892.15|1891.85|1889.9|1889.55|758
1651169400000|2022-04-28 18:10:00|1892.05|1891.75|1891.49|1891.19|1892.76|1892.46|1891.37|1890.97|785
1651169700000|2022-04-28 18:15:00|1891.51|1891.21|1891.78|1891.48|1892.3|1891.9|1891.49|1891.09|634
1651170000000|2022-04-28 18:20:00|1891.79|1891.49|1892.21|1891.91|1892.43|1892.13|1891.3|1890.93|679
1651170300000|2022-04-28 18:25:00|1892.24|1891.94|1891.7|1891.4|1892.52|1892.19|1891.58|1891.18|623
1651170600000|2022-04-28 18:30:00|1891.71|1891.41|1890.95|1890.65|1891.71|1891.41|1890.93|1890.54|597
1651170900000|2022-04-28 18:35:00|1890.96|1890.66|1889.74|1889.44|1891.17|1890.87|1889.65|1889.35|589
1651171200000|2022-04-28 18:40:00|1889.77|1889.47|1890.74|1890.24|1890.87|1890.57|1889.72|1889.31|654
1651171500000|2022-04-28 18:45:00|1890.64|1890.34|1891.19|1890.89|1891.19|1890.89|1890.17|1889.78|535
1651171800000|2022-04-28 18:50:00|1891.18|1890.88|1892.09|1891.79|1892.3|1891.92|1890.3|1889.95|707
1651172100000|2022-04-28 18:55:00|1892.03|1891.73|1892.77|1892.47|1892.92|1892.62|1891.11|1890.71|998
1651172400000|2022-04-28 19:00:00|1892.78|1892.48|1893.75|1893.45|1893.91|1893.58|1892.69|1892.3|906
1651172700000|2022-04-28 19:05:00|1893.72|1893.42|1894.48|1893.98|1894.62|1894.31|1893.23|1892.85|795
1651173000000|2022-04-28 19:10:00|1894.47|1893.97|1895.28|1894.78|1895.35|1895.05|1894.46|1893.97|729
1651173300000|2022-04-28 19:15:00|1895.16|1894.86|1896.36|1896.06|1896.5|1896.19|1895.14|1894.79|883
1651173600000|2022-04-28 19:20:00|1896.35|1896.05|1896.33|1896.03|1896.59|1896.25|1895.87|1895.49|775
1651173900000|2022-04-28 19:25:00|1896.37|1896.07|1896.27|1895.97|1897.05|1896.68|1895.97|1895.63|682
1651174200000|2022-04-28 19:30:00|1896.28|1895.98|1895.12|1894.82|1896.83|1896.47|1895.01|1894.69|648
1651174500000|2022-04-28 19:35:00|1895.23|1894.73|1894.95|1894.65|1895.45|1895.09|1894.72|1894.32|670
1651174800000|2022-04-28 19:40:00|1894.96|1894.66|1895.2|1894.9|1895.46|1895.08|1894.84|1894.47|489
1651175100000|2022-04-28 19:45:00|1895.21|1894.91|1894.69|1894.39|1895.4|1895.1|1894.52|1894.15|600
1651175400000|2022-04-28 19:50:00|1894.79|1894.29|1895.82|1895.52|1895.95|1895.65|1894.7|1894.29|682
1651175700000|2022-04-28 19:55:00|1895.69|1895.39|1896.11|1895.81|1896.78|1896.48|1895.39|1895.05|861
1651176000000|2022-04-28 20:00:00|1896.13|1895.83|1896.15|1895.85|1896.45|1896.07|1895.8|1895.4|583
1651176300000|2022-04-28 20:05:00|1896.14|1895.84|1896.13|1895.83|1896.41|1896.04|1895.98|1895.59|335
1651176600000|2022-04-28 20:10:00|1896.26|1895.76|1895.81|1895.51|1896.26|1895.85|1895.78|1895.4|335
1651176900000|2022-04-28 20:15:00|1895.8|1895.5|1895.71|1895.21|1896.03|1895.69|1895.6|1895.2|247
1651177200000|2022-04-28 20:20:00|1895.7|1895.2|1895.54|1895.24|1896.61|1896.21|1894.86|1894.55|576
1651177500000|2022-04-28 20:25:00|1895.55|1895.25|1896.04|1895.74|1896.19|1895.8|1895.54|1895.14|228
1651177800000|2022-04-28 20:30:00|1896.05|1895.75|1895.17|1894.87|1896.15|1895.79|1895.13|1894.76|381
1651178100000|2022-04-28 20:35:00|1895.27|1894.77|1894.66|1894.16|1895.28|1894.95|1894.45|1894.06|283
1651178400000|2022-04-28 20:40:00|1894.56|1894.26|1895.39|1894.89|1895.44|1895.12|1894.45|1894.1|335
1651178700000|2022-04-28 20:45:00|1895.38|1894.88|1894.18|1893.88|1895.59|1895.23|1894.16|1893.76|338
1651179000000|2022-04-28 20:50:00|1894.19|1893.89|1894.54|1894.04|1894.83|1894.51|1894|1893.62|317
1651179300000|2022-04-28 20:55:00|1894.55|1894.05|1894.75|1894.25|1895.25|1894.75|1894.27|1893.82|424
1651183200000|2022-04-28 22:00:00|1895.38|1894.88|1895.54|1895.04|1896.01|1895.51|1895.01|1894.51|349
1651183500000|2022-04-28 22:05:00|1895.55|1895.05|1895.43|1894.93|1895.7|1895.2|1895.39|1894.89|187
1651183800000|2022-04-28 22:10:00|1895.44|1894.94|1895.05|1894.55|1895.56|1895.06|1894.98|1894.48|207
1651184100000|2022-04-28 22:15:00|1895.04|1894.54|1894.8|1894.3|1895.28|1894.78|1894.53|1894.11|189
1651184400000|2022-04-28 22:20:00|1894.81|1894.31|1894.44|1893.94|1894.9|1894.41|1894.16|1893.82|251
1651184700000|2022-04-28 22:25:00|1894.36|1894.06|1893.96|1893.46|1894.76|1894.4|1893.76|1893.38|317
1651185000000|2022-04-28 22:30:00|1893.97|1893.47|1893.35|1893.05|1893.97|1893.61|1893.35|1892.95|323
1651185300000|2022-04-28 22:35:00|1893.36|1893.06|1893.4|1893.1|1893.68|1893.26|1893.12|1892.7|335
1651185600000|2022-04-28 22:40:00|1893.34|1893.04|1893.66|1893.16|1893.81|1893.4|1893.25|1892.88|187
1651185900000|2022-04-28 22:45:00|1893.65|1893.15|1893.57|1893.07|1893.76|1893.34|1893.36|1892.93|187
1651186200000|2022-04-28 22:50:00|1893.53|1893.03|1893.7|1893.2|1893.75|1893.37|1893.34|1892.9|192
1651186500000|2022-04-28 22:55:00|1893.66|1893.16|1893.11|1892.61|1893.74|1893.3|1892.93|1892.53|229
1651186800000|2022-04-28 23:00:00|1893.15|1892.65|1892.91|1892.41|1893.28|1892.91|1892.75|1892.25|233
1651187100000|2022-04-28 23:05:00|1892.96|1892.46|1893.47|1892.97|1893.63|1893.13|1892.66|1892.24|232
1651187400000|2022-04-28 23:10:00|1893.46|1892.96|1894.08|1893.58|1894.17|1893.79|1893.37|1892.96|235
1651187700000|2022-04-28 23:15:00|1894.11|1893.61|1894.3|1893.8|1894.38|1893.93|1893.78|1893.38|250
1651188000000|2022-04-28 23:20:00|1894.31|1893.81|1894.04|1893.54|1894.31|1893.81|1893.66|1893.23|224
1651188300000|2022-04-28 23:25:00|1894.03|1893.53|1894.16|1893.66|1894.33|1893.96|1893.8|1893.4|207
1651188600000|2022-04-28 23:30:00|1894.22|1893.72|1894.55|1894.05|1894.69|1894.34|1894.14|1893.64|246
1651188900000|2022-04-28 23:35:00|1894.53|1894.03|1894.97|1894.47|1896.11|1895.61|1894.51|1894.01|438
1651189200000|2022-04-28 23:40:00|1894.99|1894.49|1895.13|1894.63|1895.14|1894.72|1894.45|1894.08|223
1651189500000|2022-04-28 23:45:00|1895.11|1894.61|1895.48|1894.98|1895.48|1895.05|1894.77|1894.38|262
1651189800000|2022-04-28 23:50:00|1895.47|1894.97|1895.6|1895.3|1895.87|1895.57|1895.2|1894.82|260
1651190100000|2022-04-28 23:55:00|1895.62|1895.32|1895.89|1895.39|1895.93|1895.51|1895.57|1895.18|208
1651190400000|2022-04-29 00:00:00|1895.87|1895.37|1895.76|1895.46|1896.31|1895.86|1895.22|1894.82|482
1651190700000|2022-04-29 00:05:00|1895.75|1895.45|1896.69|1896.19|1896.72|1896.31|1895.64|1895.28|407
1651191000000|2022-04-29 00:10:00|1896.68|1896.18|1896.83|1896.53|1897.21|1896.85|1896.25|1895.84|506
1651191300000|2022-04-29 00:15:00|1896.98|1896.48|1897.56|1897.06|1898.21|1897.8|1896.82|1896.39|487
1651191600000|2022-04-29 00:20:00|1897.55|1897.05|1897.11|1896.61|1897.67|1897.17|1896.65|1896.26|389
1651191900000|2022-04-29 00:25:00|1897.12|1896.82|1898.1|1897.6|1898.1|1897.72|1896.81|1896.42|394
1651192200000|2022-04-29 00:30:00|1898.11|1897.61|1897.74|1897.44|1898.22|1897.86|1897.55|1897.11|413
1651192500000|2022-04-29 00:35:00|1897.71|1897.41|1898.01|1897.51|1898.31|1897.91|1897.71|1897.34|259
1651192800000|2022-04-29 00:40:00|1897.97|1897.47|1898.05|1897.55|1898.23|1897.84|1897.6|1897.25|304
1651193100000|2022-04-29 00:45:00|1898.04|1897.54|1897.62|1897.32|1898.1|1897.67|1897.34|1896.86|358
1651193400000|2022-04-29 00:50:00|1897.6|1897.3|1897.41|1897.11|1898.17|1897.87|1897.41|1896.97|422
1651193700000|2022-04-29 00:55:00|1897.43|1897.13|1897.52|1897.22|1898.18|1897.68|1897.31|1896.95|396
1651194000000|2022-04-29 01:00:00|1897.51|1897.21|1901.61|1901.31|1901.71|1901.36|1896.88|1896.5|1199
1651194300000|2022-04-29 01:05:00|1901.57|1901.27|1902.09|1901.79|1903.62|1903.3|1901.35|1900.88|998
1651194600000|2022-04-29 01:10:00|1902.08|1901.78|1902.27|1901.77|1902.51|1902.11|1901.53|1901.03|1013
1651194900000|2022-04-29 01:15:00|1902.26|1901.76|1902.06|1901.76|1902.46|1901.96|1901.22|1900.82|876
1651195200000|2022-04-29 01:20:00|1902.03|1901.73|1901.64|1901.14|1902.64|1902.22|1901.58|1901.08|627
1651195500000|2022-04-29 01:25:00|1901.65|1901.15|1902.84|1902.54|1903.26|1902.76|1901.58|1901.15|798
1651195800000|2022-04-29 01:30:00|1902.81|1902.51|1906.08|1905.78|1906.19|1905.79|1902.77|1902.47|1229
1651196100000|2022-04-29 01:35:00|1905.99|1905.69|1904.42|1904.12|1906.23|1905.79|1903.61|1903.21|1163
1651196400000|2022-04-29 01:40:00|1904.44|1904.14|1903.57|1903.07|1905.2|1904.85|1903.21|1902.81|960
1651196700000|2022-04-29 01:45:00|1903.52|1903.02|1903.55|1903.05|1903.94|1903.61|1902.94|1902.6|925
1651197000000|2022-04-29 01:50:00|1903.53|1903.03|1902.86|1902.36|1904.11|1903.77|1902.62|1902.32|766
1651197300000|2022-04-29 01:55:00|1902.82|1902.32|1902.82|1902.52|1903|1902.64|1901.71|1901.36|1171
1651197600000|2022-04-29 02:00:00|1902.73|1902.43|1903.4|1903.1|1904.84|1904.47|1902.73|1902.35|1175
1651197900000|2022-04-29 02:05:00|1903.31|1903.01|1902.71|1902.41|1903.7|1903.31|1902.52|1902.11|893
1651198200000|2022-04-29 02:10:00|1902.53|1902.23|1902.41|1901.91|1903.19|1902.77|1901.31|1900.93|907
1651198500000|2022-04-29 02:15:00|1902.37|1901.87|1901.65|1901.15|1902.38|1901.93|1901.13|1900.82|774
1651198800000|2022-04-29 02:20:00|1901.67|1901.17|1900.81|1900.31|1901.87|1901.51|1900.28|1899.91|793
1651199100000|2022-04-29 02:25:00|1900.78|1900.28|1901.47|1900.97|1901.78|1901.32|1900.37|1899.99|807
1651199400000|2022-04-29 02:30:00|1901.5|1901|1900.45|1899.95|1901.5|1901|1900.16|1899.76|1101
1651199700000|2022-04-29 02:35:00|1900.43|1899.93|1900.77|1900.27|1902.01|1901.57|1900.43|1899.93|920
1651200000000|2022-04-29 02:40:00|1900.75|1900.25|1900.7|1900.2|1901.16|1900.76|1900.34|1899.93|799
1651200300000|2022-04-29 02:45:00|1900.69|1900.19|1898.96|1898.46|1900.83|1900.45|1898.72|1898.4|949
1651200600000|2022-04-29 02:50:00|1899.01|1898.51|1900.32|1899.82|1900.34|1899.95|1898.7|1898.4|956
1651200900000|2022-04-29 02:55:00|1900.33|1899.83|1901.08|1900.58|1901.16|1900.66|1900.04|1899.64|856
1651201200000|2022-04-29 03:00:00|1901.1|1900.6|1901.44|1901.14|1901.63|1901.28|1900.82|1900.45|862
1651201500000|2022-04-29 03:05:00|1901.45|1901.15|1901.87|1901.37|1902.43|1902.11|1901.45|1901.05|1015
1651201800000|2022-04-29 03:10:00|1901.95|1901.45|1901.68|1901.38|1902.15|1901.84|1900.85|1900.43|837
1651202100000|2022-04-29 03:15:00|1901.65|1901.35|1901.72|1901.22|1902|1901.63|1900.51|1900.2|911
1651202400000|2022-04-29 03:20:00|1901.79|1901.29|1901.74|1901.24|1902.28|1901.95|1901.05|1900.71|826
1651202700000|2022-04-29 03:25:00|1901.73|1901.23|1902.81|1902.31|1903.55|1903.19|1901.57|1901.14|966
1651203000000|2022-04-29 03:30:00|1902.8|1902.3|1903.77|1903.27|1904.71|1904.3|1902.65|1902.21|804
1651203300000|2022-04-29 03:35:00|1903.76|1903.26|1903.59|1903.09|1904.32|1903.89|1902.94|1902.64|599
1651203600000|2022-04-29 03:40:00|1903.58|1903.08|1902.9|1902.6|1903.6|1903.3|1902.53|1902.21|840
1651203900000|2022-04-29 03:45:00|1902.89|1902.59|1903.97|1903.67|1904.36|1903.87|1902.63|1902.26|823
1651204200000|2022-04-29 03:50:00|1904.04|1903.74|1903.91|1903.41|1904.5|1904.1|1903.66|1903.22|621
1651204500000|2022-04-29 03:55:00|1903.93|1903.43|1904.67|1904.17|1904.67|1904.32|1903.56|1903.15|557
1651204800000|2022-04-29 04:00:00|1904.73|1904.23|1904.97|1904.47|1905.04|1904.63|1904.33|1903.95|621
1651205100000|2022-04-29 04:05:00|1904.96|1904.46|1905.29|1904.79|1905.44|1905.08|1904.46|1903.96|596
1651205400000|2022-04-29 04:10:00|1905.3|1904.8|1905.31|1904.81|1905.43|1905|1904.91|1904.5|442
1651205700000|2022-04-29 04:15:00|1905.2|1904.9|1905.33|1904.83|1905.5|1905.1|1904.77|1904.35|478
1651206000000|2022-04-29 04:20:00|1905.35|1904.85|1904.22|1903.72|1905.35|1904.85|1903.98|1903.55|525
1651206300000|2022-04-29 04:25:00|1904.21|1903.71|1904.54|1904.04|1904.71|1904.27|1903.82|1903.43|478
1651206600000|2022-04-29 04:30:00|1904.55|1904.05|1904.05|1903.55|1904.77|1904.34|1903.87|1903.52|447
1651206900000|2022-04-29 04:35:00|1904.06|1903.56|1904.13|1903.63|1904.16|1903.76|1903.65|1903.27|347
1651207200000|2022-04-29 04:40:00|1904.14|1903.64|1904.5|1904|1904.73|1904.29|1903.71|1903.33|500
1651207500000|2022-04-29 04:45:00|1904.52|1904.02|1905.16|1904.86|1905.46|1905.06|1904.4|1903.96|438
1651207800000|2022-04-29 04:50:00|1905.15|1904.85|1906.02|1905.52|1906.25|1905.83|1905.09|1904.69|485
1651208100000|2022-04-29 04:55:00|1906.01|1905.51|1906.11|1905.61|1906.15|1905.76|1905.48|1904.98|411
1651208400000|2022-04-29 05:00:00|1906.12|1905.62|1907.27|1906.77|1907.61|1907.2|1905.85|1905.55|812
1651208700000|2022-04-29 05:05:00|1907.34|1906.84|1907.12|1906.82|1907.77|1907.36|1906.66|1906.22|786
1651209000000|2022-04-29 05:10:00|1907.22|1906.72|1907.93|1907.43|1908|1907.55|1906.82|1906.43|804
1651209300000|2022-04-29 05:15:00|1907.91|1907.41|1908.27|1907.77|1908.51|1908.01|1907.45|1907.06|712
1651209600000|2022-04-29 05:20:00|1908.28|1907.78|1907.63|1907.33|1908.39|1907.89|1907.31|1906.99|937
1651209900000|2022-04-29 05:25:00|1907.62|1907.32|1907.46|1906.96|1908.6|1908.2|1907.32|1906.95|718
1651210200000|2022-04-29 05:30:00|1907.45|1906.95|1906.9|1906.4|1908.66|1908.25|1906.75|1906.25|1228
1651210500000|2022-04-29 05:35:00|1906.78|1906.48|1906.61|1906.11|1907.69|1907.33|1906.48|1906.1|914
1651210800000|2022-04-29 05:40:00|1906.59|1906.09|1906.51|1906.01|1906.94|1906.6|1905.9|1905.6|873
1651211100000|2022-04-29 05:45:00|1906.45|1905.95|1907.62|1907.12|1907.75|1907.32|1905.71|1905.41|813
1651211400000|2022-04-29 05:50:00|1907.66|1907.16|1907.32|1906.82|1907.97|1907.57|1906.77|1906.42|804
1651211700000|2022-04-29 05:55:00|1907.17|1906.87|1907.23|1906.73|1908.35|1907.85|1906.95|1906.57|643
1651212000000|2022-04-29 06:00:00|1907.27|1906.77|1907.85|1907.55|1908.23|1907.73|1906.42|1905.98|1026
1651212300000|2022-04-29 06:05:00|1907.84|1907.54|1908.6|1908.1|1909.33|1909.03|1907.76|1907.3|1086
1651212600000|2022-04-29 06:10:00|1908.64|1908.14|1908.6|1908.3|1909.23|1908.77|1907.77|1907.43|982
1651212900000|2022-04-29 06:15:00|1908.61|1908.31|1910.24|1909.94|1910.5|1910.2|1908.41|1907.99|1025
1651213200000|2022-04-29 06:20:00|1910.22|1909.92|1910.8|1910.5|1911.54|1911.17|1909.66|1909.2|1369
1651213500000|2022-04-29 06:25:00|1910.86|1910.56|1912.63|1912.13|1912.66|1912.19|1910.55|1910.08|1301
1651213800000|2022-04-29 06:30:00|1912.64|1912.14|1912.64|1912.14|1913.19|1912.81|1911.78|1911.4|1148
1651214100000|2022-04-29 06:35:00|1912.43|1911.93|1912.5|1912|1913.2|1912.81|1911.32|1910.93|1083
1651214400000|2022-04-29 06:40:00|1912.49|1911.99|1911.26|1910.76|1912.49|1911.99|1910.75|1910.39|956
1651214700000|2022-04-29 06:45:00|1911.24|1910.74|1912.81|1912.31|1912.82|1912.41|1910.61|1910.3|1031
1651215000000|2022-04-29 06:50:00|1912.79|1912.29|1911.71|1911.41|1912.94|1912.55|1911.43|1911.13|869
1651215300000|2022-04-29 06:55:00|1911.7|1911.4|1911.7|1911.4|1912.29|1911.91|1911.46|1911.12|976
1651215600000|2022-04-29 07:00:00|1911.72|1911.42|1911.94|1911.64|1913.42|1913.12|1910.83|1910.53|1359
1651215900000|2022-04-29 07:05:00|1911.95|1911.65|1911.83|1911.53|1912.82|1912.46|1911.61|1911.27|1057
1651216200000|2022-04-29 07:10:00|1911.85|1911.55|1911.52|1911.22|1912.79|1912.49|1911.37|1911.07|1132
1651216500000|2022-04-29 07:15:00|1911.5|1911.2|1911.05|1910.75|1912.15|1911.85|1910.29|1909.99|1138
1651216800000|2022-04-29 07:20:00|1911.06|1910.76|1911.13|1910.83|1912.25|1911.95|1910.48|1910.18|1221
1651217100000|2022-04-29 07:25:00|1911.16|1910.86|1910.81|1910.51|1911.86|1911.53|1910.57|1910.27|1020
1651217400000|2022-04-29 07:30:00|1910.93|1910.43|1912.34|1912.04|1912.72|1912.42|1910.43|1910.13|1030
1651217700000|2022-04-29 07:35:00|1912.31|1912.01|1913.4|1913.1|1914.06|1913.76|1912.26|1911.93|1032
1651218000000|2022-04-29 07:40:00|1913.41|1913.11|1914.76|1914.26|1915.06|1914.71|1913.09|1912.76|1082
1651218300000|2022-04-29 07:45:00|1914.77|1914.27|1915.48|1915.18|1916.48|1916.18|1913.91|1913.51|1143
1651218600000|2022-04-29 07:50:00|1915.56|1915.26|1917.23|1916.93|1918.03|1917.73|1915.43|1915.05|1231
1651218900000|2022-04-29 07:55:00|1917.25|1916.95|1917.49|1917.19|1918.1|1917.71|1916.83|1916.49|895
1651219200000|2022-04-29 08:00:00|1917.5|1917.2|1915.81|1915.51|1917.67|1917.36|1915.56|1915.26|1018
1651219500000|2022-04-29 08:05:00|1915.87|1915.37|1915.77|1915.47|1916.04|1915.74|1914.84|1914.46|1039
1651219800000|2022-04-29 08:10:00|1915.8|1915.5|1916.29|1915.99|1917.23|1916.84|1915.43|1915.09|918
1651220100000|2022-04-29 08:15:00|1916.27|1915.97|1915.75|1915.45|1916.46|1916.14|1915.04|1914.71|889
1651220400000|2022-04-29 08:20:00|1915.76|1915.46|1915.12|1914.82|1915.85|1915.55|1914.58|1914.21|1006
1651220700000|2022-04-29 08:25:00|1915.11|1914.81|1915.88|1915.58|1916.85|1916.48|1915.04|1914.66|837
1651221000000|2022-04-29 08:30:00|1915.91|1915.61|1916.03|1915.73|1916.46|1916.11|1914.43|1914.12|940
1651221300000|2022-04-29 08:35:00|1915.76|1915.46|1914.62|1914.32|1916.3|1915.9|1914.23|1913.93|912
1651221600000|2022-04-29 08:40:00|1914.61|1914.31|1914.89|1914.59|1915.84|1915.48|1914.58|1914.23|793
1651221900000|2022-04-29 08:45:00|1914.9|1914.6|1914.63|1914.33|1915.42|1915.08|1914.15|1913.84|876
1651222200000|2022-04-29 08:50:00|1914.64|1914.34|1913.93|1913.63|1914.96|1914.65|1913.84|1913.37|1009
1651222500000|2022-04-29 08:55:00|1913.94|1913.64|1914.06|1913.76|1915.53|1915.23|1913.15|1912.76|991
1651222800000|2022-04-29 09:00:00|1914.07|1913.77|1914.27|1913.97|1915.75|1915.4|1913.86|1913.55|1086
1651223100000|2022-04-29 09:05:00|1914.37|1913.87|1914.57|1914.27|1915.11|1914.72|1914.14|1913.83|688
1651223400000|2022-04-29 09:10:00|1914.58|1914.28|1913.37|1913.07|1915|1914.61|1913.35|1913.05|854
1651223700000|2022-04-29 09:15:00|1913.34|1913.04|1916.03|1915.73|1916.03|1915.73|1913.34|1913.04|984
1651224000000|2022-04-29 09:20:00|1916.05|1915.75|1916|1915.7|1917.2|1916.9|1914.99|1914.6|1124
1651224300000|2022-04-29 09:25:00|1915.99|1915.69|1915.88|1915.58|1916.61|1916.31|1915.37|1915.07|922
1651224600000|2022-04-29 09:30:00|1915.9|1915.6|1916.05|1915.75|1916.42|1916.12|1915.47|1915.12|842
1651224900000|2022-04-29 09:35:00|1916.06|1915.76|1915.74|1915.44|1916.7|1916.33|1915.05|1914.74|839
1651225200000|2022-04-29 09:40:00|1915.73|1915.43|1914.78|1914.48|1915.84|1915.48|1914.54|1914.16|892
1651225500000|2022-04-29 09:45:00|1914.74|1914.44|1915.59|1915.29|1916.15|1915.82|1914.4|1914.06|938
1651225800000|2022-04-29 09:50:00|1915.6|1915.3|1915.47|1914.97|1916.08|1915.78|1915.02|1914.72|898
1651226100000|2022-04-29 09:55:00|1915.39|1915.09|1914.94|1914.64|1915.67|1915.3|1914.83|1914.52|944
1651226400000|2022-04-29 10:00:00|1914.93|1914.63|1915.87|1915.57|1916.39|1915.99|1914.56|1914.26|990
1651226700000|2022-04-29 10:05:00|1915.86|1915.56|1916.31|1916.01|1916.92|1916.53|1915.85|1915.51|692
1651227000000|2022-04-29 10:10:00|1916.32|1916.02|1916.69|1916.39|1916.97|1916.67|1916.13|1915.76|704
1651227300000|2022-04-29 10:15:00|1916.68|1916.38|1915.99|1915.69|1917.21|1916.87|1915.84|1915.48|746
1651227600000|2022-04-29 10:20:00|1916|1915.7|1916.58|1916.28|1916.78|1916.43|1915.95|1915.62|635
1651227900000|2022-04-29 10:25:00|1916.62|1916.32|1917.96|1917.66|1918.03|1917.73|1916.41|1916.11|814
1651228200000|2022-04-29 10:30:00|1917.97|1917.67|1916.59|1916.29|1918.01|1917.71|1915.72|1915.42|811
1651228500000|2022-04-29 10:35:00|1916.61|1916.31|1915.74|1915.44|1916.93|1916.58|1915.58|1915.19|852
1651228800000|2022-04-29 10:40:00|1915.68|1915.38|1915.87|1915.57|1916.32|1916.02|1914.83|1914.47|968
1651229100000|2022-04-29 10:45:00|1915.88|1915.58|1915.38|1915.08|1916.12|1915.75|1915.24|1914.94|705
1651229400000|2022-04-29 10:50:00|1915.4|1915.1|1915.33|1915.03|1916.4|1916.05|1914.97|1914.67|813
1651229700000|2022-04-29 10:55:00|1915.34|1915.04|1915.23|1914.93|1915.94|1915.64|1914.94|1914.62|840
1651230000000|2022-04-29 11:00:00|1915.29|1914.99|1915.36|1915.06|1916.03|1915.7|1914.41|1914.01|1063
1651230300000|2022-04-29 11:05:00|1915.33|1915.03|1914.94|1914.64|1915.84|1915.54|1914.65|1914.35|771
1651230600000|2022-04-29 11:10:00|1914.95|1914.65|1915.1|1914.8|1915.38|1915.03|1914.25|1913.91|838
1651230900000|2022-04-29 11:15:00|1915.12|1914.82|1916.07|1915.77|1916.16|1915.86|1914.88|1914.58|891
1651231200000|2022-04-29 11:20:00|1916.09|1915.79|1915.87|1915.57|1916.19|1915.89|1915.54|1915.17|792
1651231500000|2022-04-29 11:25:00|1915.89|1915.59|1915.85|1915.35|1916.21|1915.89|1915.58|1915.2|973
1651231800000|2022-04-29 11:30:00|1915.78|1915.28|1915.66|1915.16|1915.92|1915.59|1915.11|1914.73|922
1651232100000|2022-04-29 11:35:00|1915.67|1915.17|1916.69|1916.39|1916.95|1916.63|1915.52|1915.11|890
1651232400000|2022-04-29 11:40:00|1916.67|1916.37|1917.13|1916.83|1917.42|1917.04|1916.03|1915.73|907
1651232700000|2022-04-29 11:45:00|1917.12|1916.82|1917.37|1917.07|1917.56|1917.24|1916.38|1916.08|900
1651233000000|2022-04-29 11:50:00|1917.35|1917.05|1919.54|1919.24|1920.02|1919.72|1916.96|1916.64|1128
1651233300000|2022-04-29 11:55:00|1919.56|1919.26|1919.76|1919.46|1919.78|1919.48|1918.04|1917.7|1007
1651233600000|2022-04-29 12:00:00|1919.84|1919.54|1916.55|1916.25|1920|1919.7|1916.53|1916.23|1344
1651233900000|2022-04-29 12:05:00|1916.56|1916.26|1916.06|1915.76|1916.7|1916.4|1914.58|1914.21|1323
1651234200000|2022-04-29 12:10:00|1916.1|1915.8|1916.54|1916.24|1916.99|1916.61|1915.34|1915.04|1258
1651234500000|2022-04-29 12:15:00|1916.56|1916.26|1915.54|1915.24|1916.64|1916.34|1914.75|1914.45|1147
1651234800000|2022-04-29 12:20:00|1915.56|1915.26|1912.43|1912.13|1916.19|1915.89|1912.39|1912|1379
1651235100000|2022-04-29 12:25:00|1912.44|1912.14|1912.88|1912.38|1914.44|1914.06|1911.7|1911.4|1247
1651235400000|2022-04-29 12:30:00|1912.84|1912.34|1911.8|1911.5|1914.28|1913.87|1909.44|1908.94|1909
1651235700000|2022-04-29 12:35:00|1911.84|1911.54|1909.77|1909.47|1911.88|1911.57|1908.66|1908.34|1627
1651236000000|2022-04-29 12:40:00|1909.75|1909.27|1911.14|1910.84|1911.16|1910.86|1907.72|1907.42|1494
1651236300000|2022-04-29 12:45:00|1911.03|1910.73|1909.75|1909.45|1911.76|1911.45|1909.58|1909.28|1216
1651236600000|2022-04-29 12:50:00|1909.61|1909.31|1908.29|1907.99|1909.61|1909.31|1907.77|1907.41|1423
1651236900000|2022-04-29 12:55:00|1908.3|1908|1911.06|1910.76|1911.52|1911.17|1908.15|1907.76|1309
1651237200000|2022-04-29 13:00:00|1911.05|1910.75|1913.32|1912.82|1913.71|1913.33|1909.56|1909.26|1421
1651237500000|2022-04-29 13:05:00|1913.36|1912.86|1912.52|1912.22|1913.78|1913.48|1912.31|1911.89|1356
1651237800000|2022-04-29 13:10:00|1912.62|1912.12|1909.75|1909.45|1912.71|1912.31|1909.75|1909.45|1213
1651238100000|2022-04-29 13:15:00|1909.8|1909.5|1908.61|1908.31|1910.48|1910.09|1908.61|1908.28|1234
1651238400000|2022-04-29 13:20:00|1908.67|1908.37|1910.24|1909.94|1911.24|1910.9|1908.16|1907.78|1242
1651238700000|2022-04-29 13:25:00|1910.1|1909.8|1909.03|1908.73|1910.21|1909.91|1907.6|1907.27|1223
1651239000000|2022-04-29 13:30:00|1909.02|1908.72|1908.54|1908.24|1910.89|1910.59|1907.54|1907.24|1495
1651239300000|2022-04-29 13:35:00|1908.56|1908.06|1903.18|1902.88|1908.56|1908.07|1903.12|1902.75|1753
1651239600000|2022-04-29 13:40:00|1902.96|1902.66|1905.75|1905.25|1906.32|1906.02|1902.74|1902.44|1497
1651239900000|2022-04-29 13:45:00|1905.69|1905.39|1906.03|1905.73|1906.19|1905.84|1903.87|1903.57|1423
1651240200000|2022-04-29 13:50:00|1906.04|1905.74|1910.47|1910.17|1910.68|1910.38|1906.04|1905.74|1524
1651240500000|2022-04-29 13:55:00|1910.41|1910.11|1911.22|1910.72|1912.19|1911.89|1910.41|1910.11|1479
1651240800000|2022-04-29 14:00:00|1911.21|1910.71|1910.41|1910.11|1912.99|1912.63|1910.14|1909.84|1383
1651241100000|2022-04-29 14:05:00|1910.4|1910.1|1909.47|1909.17|1911.75|1911.4|1908.44|1908.14|1315
1651241400000|2022-04-29 14:10:00|1909.58|1909.28|1908.04|1907.74|1910.29|1909.91|1908.03|1907.73|1215
1651241700000|2022-04-29 14:15:00|1908.1|1907.8|1909.47|1909.17|1910.59|1910.26|1908.06|1907.76|1319
1651242000000|2022-04-29 14:20:00|1909.41|1909.11|1910.03|1909.73|1910.44|1910.04|1908.95|1908.57|1075
1651242300000|2022-04-29 14:25:00|1910.04|1909.74|1911.05|1910.75|1912.9|1912.6|1909.49|1909.09|1174
1651242600000|2022-04-29 14:30:00|1911.09|1910.79|1908.84|1908.54|1911.19|1910.88|1908.71|1908.34|1197
1651242900000|2022-04-29 14:35:00|1908.8|1908.5|1912.01|1911.71|1912.21|1911.81|1908.38|1908.01|1242
1651243200000|2022-04-29 14:40:00|1912.02|1911.72|1912.97|1912.67|1914.1|1913.8|1911.67|1911.37|1195
1651243500000|2022-04-29 14:45:00|1913|1912.7|1912.66|1912.36|1913.21|1912.91|1912.12|1911.72|1220
1651243800000|2022-04-29 14:50:00|1912.64|1912.34|1912.98|1912.68|1913.05|1912.72|1910.68|1910.34|1278
1651244100000|2022-04-29 14:55:00|1913|1912.7|1911.55|1911.25|1914.82|1914.52|1911.25|1910.95|1399
1651244400000|2022-04-29 15:00:00|1911.59|1911.29|1910.48|1910.18|1913.56|1913.25|1909.83|1909.53|1491
1651244700000|2022-04-29 15:05:00|1910.46|1910.16|1909.34|1909.04|1910.46|1910.16|1908.01|1907.71|1305
1651245000000|2022-04-29 15:10:00|1909.37|1909.07|1907.1|1906.8|1909.78|1909.45|1906.77|1906.43|1104
1651245300000|2022-04-29 15:15:00|1907.09|1906.79|1906.8|1906.5|1907.59|1907.19|1906.03|1905.65|1044
1651245600000|2022-04-29 15:20:00|1906.84|1906.54|1904.71|1904.41|1907.77|1907.47|1904.53|1904.13|1089
1651245900000|2022-04-29 15:25:00|1904.7|1904.4|1905.74|1905.44|1906.02|1905.72|1904.39|1904|1094
1651246200000|2022-04-29 15:30:00|1905.72|1905.42|1906.72|1906.42|1907.09|1906.7|1905.57|1905.2|1099
1651246500000|2022-04-29 15:35:00|1906.73|1906.43|1906.97|1906.67|1907.15|1906.76|1905.96|1905.66|896
1651246800000|2022-04-29 15:40:00|1906.94|1906.64|1908.85|1908.55|1908.98|1908.61|1906.64|1906.34|990
1651247100000|2022-04-29 15:45:00|1908.84|1908.54|1912.16|1911.86|1912.43|1912.13|1908.73|1908.43|1078
1651247400000|2022-04-29 15:50:00|1912.14|1911.84|1911.35|1911.05|1912.38|1912.08|1910.65|1910.28|1051
1651247700000|2022-04-29 15:55:00|1911.32|1911.02|1909.89|1909.59|1911.48|1911.05|1909.7|1909.31|998
1651248000000|2022-04-29 16:00:00|1909.9|1909.6|1908.41|1907.91|1910.03|1909.63|1908.07|1907.74|871
1651248300000|2022-04-29 16:05:00|1908.42|1907.92|1907.62|1907.12|1909.03|1908.56|1907.33|1906.96|924
1651248600000|2022-04-29 16:10:00|1907.61|1907.11|1908.23|1907.93|1908.41|1908.07|1906.86|1906.47|896
1651248900000|2022-04-29 16:15:00|1908.27|1907.97|1907.72|1907.42|1908.81|1908.34|1907.7|1907.27|781
1651249200000|2022-04-29 16:20:00|1907.7|1907.4|1908.31|1908.01|1909.45|1909.07|1907.7|1907.31|877
1651249500000|2022-04-29 16:25:00|1908.33|1908.03|1909.13|1908.83|1909.55|1909.16|1908.2|1907.79|757
1651249800000|2022-04-29 16:30:00|1909.11|1908.81|1909.18|1908.68|1909.59|1909.24|1908.58|1908.16|709
1651250100000|2022-04-29 16:35:00|1909.19|1908.69|1908.25|1907.95|1909.51|1909.09|1907.69|1907.32|697
1651250400000|2022-04-29 16:40:00|1908.23|1907.93|1908.52|1908.22|1909.2|1908.77|1907.97|1907.67|701
1651250700000|2022-04-29 16:45:00|1908.65|1908.15|1908.63|1908.33|1908.96|1908.65|1907.74|1907.44|704
1651251000000|2022-04-29 16:50:00|1908.62|1908.32|1908.34|1908.04|1908.96|1908.64|1908.03|1907.65|675
1651251300000|2022-04-29 16:55:00|1908.37|1908.07|1908.56|1908.06|1908.56|1908.24|1907.83|1907.44|839
1651251600000|2022-04-29 17:00:00|1908.46|1908.16|1908.51|1908.21|1908.73|1908.41|1907.53|1907.18|799
1651251900000|2022-04-29 17:05:00|1908.52|1908.22|1908.06|1907.76|1908.94|1908.64|1907.7|1907.33|699
1651252200000|2022-04-29 17:10:00|1908.05|1907.75|1908.23|1907.93|1909.14|1908.76|1907.79|1907.43|659
1651252500000|2022-04-29 17:15:00|1908.22|1907.92|1910.36|1910.06|1910.44|1910.08|1907.72|1907.33|706
1651252800000|2022-04-29 17:20:00|1910.38|1910.08|1910.47|1910.17|1910.82|1910.41|1909.82|1909.52|806
1651253100000|2022-04-29 17:25:00|1910.49|1910.19|1910.5|1910.2|1911.26|1910.92|1909.95|1909.61|927
1651253400000|2022-04-29 17:30:00|1910.49|1910.19|1910.74|1910.44|1911.46|1911.06|1910.1|1909.74|680
1651253700000|2022-04-29 17:35:00|1910.76|1910.46|1911.05|1910.75|1911.38|1910.97|1910.23|1909.87|629
1651254000000|2022-04-29 17:40:00|1911.09|1910.79|1910.91|1910.61|1911.72|1911.33|1910.76|1910.45|718
1651254300000|2022-04-29 17:45:00|1910.92|1910.62|1911.26|1910.96|1911.59|1911.22|1910.66|1910.31|652
1651254600000|2022-04-29 17:50:00|1911.25|1910.95|1911.18|1910.68|1911.89|1911.49|1910.95|1910.63|805
1651254900000|2022-04-29 17:55:00|1911.19|1910.69|1910.26|1909.76|1911.24|1910.9|1910.15|1909.76|678
1651255200000|2022-04-29 18:00:00|1910.27|1909.77|1910.08|1909.58|1910.67|1910.27|1909.83|1909.49|766
1651255500000|2022-04-29 18:05:00|1910.09|1909.59|1909.21|1908.91|1910.1|1909.73|1909.11|1908.73|831
1651255800000|2022-04-29 18:10:00|1909.22|1908.92|1909.15|1908.85|1909.28|1908.94|1908.38|1908.02|845
1651256100000|2022-04-29 18:15:00|1909.14|1908.84|1910.79|1910.49|1911.02|1910.62|1908.94|1908.64|853
1651256400000|2022-04-29 18:20:00|1910.8|1910.5|1911.02|1910.52|1911.27|1910.94|1909.81|1909.51|729
1651256700000|2022-04-29 18:25:00|1911|1910.5|1911.31|1911.01|1911.68|1911.31|1910.42|1910.07|533
1651257000000|2022-04-29 18:30:00|1911.3|1911|1910.61|1910.31|1911.75|1911.35|1910.4|1910.02|533
1651257300000|2022-04-29 18:35:00|1910.76|1910.26|1910.98|1910.68|1911.17|1910.78|1910.42|1910.02|689
1651257600000|2022-04-29 18:40:00|1910.99|1910.69|1911.4|1911.1|1911.44|1911.12|1910.36|1909.96|731
1651257900000|2022-04-29 18:45:00|1911.52|1911.22|1910.08|1909.78|1911.79|1911.4|1909.92|1909.62|739
1651258200000|2022-04-29 18:50:00|1910.09|1909.79|1908.89|1908.59|1910.13|1909.83|1908.55|1908.2|880
1651258500000|2022-04-29 18:55:00|1908.99|1908.49|1908.46|1907.96|1908.99|1908.49|1907.81|1907.4|1136
1651258800000|2022-04-29 19:00:00|1908.45|1907.95|1907.34|1907.04|1908.46|1907.96|1906.36|1905.96|1248
1651259100000|2022-04-29 19:05:00|1907.32|1907.02|1904.74|1904.24|1907.38|1907.08|1904.5|1904|1024
1651259400000|2022-04-29 19:10:00|1904.69|1904.39|1903.32|1902.82|1904.69|1904.39|1902.87|1902.51|1137
1651259700000|2022-04-29 19:15:00|1903.27|1902.77|1904.13|1903.63|1904.73|1904.36|1902.77|1902.47|897
1651260000000|2022-04-29 19:20:00|1904.03|1903.73|1903.42|1903.12|1904.69|1904.36|1903.35|1903.01|820
1651260300000|2022-04-29 19:25:00|1903.43|1903.13|1900.85|1900.55|1903.92|1903.53|1900.5|1900.13|1090
1651260600000|2022-04-29 19:30:00|1900.88|1900.58|1901.25|1900.75|1902.14|1901.64|1899.83|1899.42|1094
1651260900000|2022-04-29 19:35:00|1901.22|1900.72|1899.92|1899.42|1901.58|1901.28|1899.92|1899.42|1114
1651261200000|2022-04-29 19:40:00|1899.83|1899.53|1899.32|1899.02|1900.68|1900.28|1898.96|1898.57|1279
1651261500000|2022-04-29 19:45:00|1899.13|1898.83|1897.67|1897.37|1899.53|1899.17|1897.67|1897.2|1352
1651261800000|2022-04-29 19:50:00|1897.66|1897.36|1895.52|1895.02|1897.76|1897.36|1894.96|1894.64|1541
1651262100000|2022-04-29 19:55:00|1895.47|1894.97|1896.85|1896.55|1897.65|1897.21|1894.73|1894.23|1738
1651262400000|2022-04-29 20:00:00|1896.89|1896.59|1896.4|1895.9|1898.07|1897.65|1896.02|1895.52|1443
1651262700000|2022-04-29 20:05:00|1896.45|1895.95|1896.36|1895.86|1897.06|1896.56|1895.95|1895.64|868
1651263000000|2022-04-29 20:10:00|1896.45|1895.95|1897.34|1896.84|1897.37|1896.87|1896.31|1895.81|702
1651263300000|2022-04-29 20:15:00|1897.33|1896.83|1896.4|1895.9|1897.85|1897.35|1895.74|1895.24|698
1651263600000|2022-04-29 20:20:00|1896.46|1895.96|1897.07|1896.57|1897.18|1896.68|1895.97|1895.47|563
1651263900000|2022-04-29 20:25:00|1897.1|1896.6|1897.95|1897.45|1898.14|1897.64|1897.01|1896.52|633
1651264200000|2022-04-29 20:30:00|1897.96|1897.46|1897.68|1897.18|1898.29|1897.79|1897.6|1897.1|379
1651264500000|2022-04-29 20:35:00|1897.66|1897.16|1897.68|1897.18|1898.07|1897.57|1897.13|1896.63|355
1651264800000|2022-04-29 20:40:00|1897.88|1897.38|1897.52|1897.02|1898.11|1897.61|1897.18|1896.68|284
1651265100000|2022-04-29 20:45:00|1897.47|1896.97|1896.7|1896.2|1898.03|1897.53|1896.67|1896.17|409
1651265400000|2022-04-29 20:50:00|1896.89|1896.39|1896.84|1896.34|1898.56|1898.06|1896.6|1896.1|473
1651265700000|2022-04-29 20:55:00|1896.91|1896.41|1897.55|1897.05|1899.9|1897.75|1896.07|1891.07|481
1651442400000|2022-05-01 22:00:00|1897.26|1896.76|1899.7|1899.2|1900.25|1899.75|1897.23|1896.73|719
1651442700000|2022-05-01 22:05:00|1899.76|1899.26|1898.23|1897.73|1899.79|1899.29|1897.23|1896.51|802
1651443000000|2022-05-01 22:10:00|1898.24|1897.74|1898.67|1898.17|1898.94|1898.44|1897.77|1897.27|533
1651443300000|2022-05-01 22:15:00|1898.64|1898.14|1897.6|1897.1|1898.77|1898.27|1897.29|1896.18|476
1651443600000|2022-05-01 22:20:00|1897.59|1897.09|1897.51|1897.01|1898.67|1897.51|1897.24|1896.63|415
1651443900000|2022-05-01 22:25:00|1897.49|1896.99|1897.57|1897.07|1898.25|1897.45|1897.08|1896.09|421
1651444200000|2022-05-01 22:30:00|1897.56|1897.06|1897.49|1896.99|1898.04|1897.56|1896.43|1895.93|605
1651444500000|2022-05-01 22:35:00|1897.41|1896.91|1897.68|1897.18|1898.5|1898|1897.28|1896.78|618
1651444800000|2022-05-01 22:40:00|1897.74|1897.24|1897.76|1897.26|1898.36|1897.93|1897.47|1896.97|590
1651445100000|2022-05-01 22:45:00|1897.75|1897.25|1898.38|1897.88|1898.47|1897.97|1897.43|1896.96|487
1651445400000|2022-05-01 22:50:00|1898.37|1897.87|1898.19|1897.69|1898.67|1898.26|1897.84|1897.34|550
1651445700000|2022-05-01 22:55:00|1898.18|1897.68|1898.41|1897.91|1898.98|1898.56|1898.18|1897.68|477
1651446000000|2022-05-01 23:00:00|1898.4|1897.9|1898.14|1897.64|1898.73|1898.23|1897.64|1897.14|607
1651446300000|2022-05-01 23:05:00|1898.1|1897.6|1898.44|1897.94|1898.44|1897.98|1897.86|1897.36|369
1651446600000|2022-05-01 23:10:00|1898.43|1897.93|1898.33|1897.83|1898.45|1897.95|1897.75|1897.35|395
1651446900000|2022-05-01 23:15:00|1898.34|1897.84|1899.04|1898.54|1899.13|1898.64|1898.04|1897.54|381
1651447200000|2022-05-01 23:20:00|1899.03|1898.53|1900.13|1899.63|1900.14|1899.75|1898.63|1898.19|470
1651447500000|2022-05-01 23:25:00|1900.14|1899.64|1899.54|1899.04|1900.25|1899.78|1898.59|1898.15|565
1651447800000|2022-05-01 23:30:00|1899.53|1899.03|1898.81|1898.31|1899.8|1899.3|1898.58|1898.08|438
1651448100000|2022-05-01 23:35:00|1898.82|1898.32|1898.98|1898.48|1899.27|1898.82|1898.51|1898.01|354
1651448400000|2022-05-01 23:40:00|1898.97|1898.47|1899.1|1898.6|1899.41|1898.91|1898.76|1898.26|480
1651448700000|2022-05-01 23:45:00|1899.03|1898.53|1898.19|1897.89|1899.55|1899.05|1898.15|1897.76|576
1651449000000|2022-05-01 23:50:00|1898.26|1897.96|1898.94|1898.44|1899.67|1899.33|1898.23|1897.73|670
1651449300000|2022-05-01 23:55:00|1898.93|1898.43|1897.46|1897.16|1898.98|1898.48|1897.27|1896.87|607
1651449600000|2022-05-02 00:00:00|1897.45|1897.15|1897.15|1896.85|1898.07|1897.62|1896.75|1896.39|831
1651449900000|2022-05-02 00:05:00|1897.13|1896.83|1897.76|1897.26|1897.77|1897.4|1896.63|1896.13|843
1651450200000|2022-05-02 00:10:00|1897.75|1897.25|1897.78|1897.28|1897.87|1897.5|1896.96|1896.56|787
1651450500000|2022-05-02 00:15:00|1897.79|1897.29|1898.39|1897.89|1898.39|1897.89|1897.02|1896.52|858
1651450800000|2022-05-02 00:20:00|1898.38|1897.88|1895.3|1894.8|1898.84|1898.34|1893.12|1892.62|1207
1651451100000|2022-05-02 00:25:00|1895.31|1894.81|1894.6|1894.1|1895.73|1895.37|1894.6|1894.1|737
1651451400000|2022-05-02 00:30:00|1894.61|1894.11|1894.41|1893.91|1894.61|1894.11|1893.38|1892.96|821
1651451700000|2022-05-02 00:35:00|1894.37|1893.87|1893.4|1893.1|1894.9|1894.4|1893.2|1892.79|768
1651452000000|2022-05-02 00:40:00|1893.39|1893.09|1894.39|1893.89|1894.46|1893.96|1893.2|1892.81|762
1651452300000|2022-05-02 00:45:00|1894.49|1893.99|1891.88|1891.38|1894.74|1894.24|1889.26|1888.76|1008
1651452600000|2022-05-02 00:50:00|1891.89|1891.39|1891.85|1891.35|1891.93|1891.53|1890.16|1889.78|895
1651452900000|2022-05-02 00:55:00|1891.84|1891.34|1890.79|1890.49|1891.91|1891.49|1890.52|1890.02|769
1651453200000|2022-05-02 01:00:00|1890.81|1890.51|1892.33|1891.83|1892.5|1892|1890.8|1890.45|897
1651453500000|2022-05-02 01:05:00|1892.32|1891.82|1892.25|1891.75|1892.6|1892.1|1891.24|1890.76|701
1651453800000|2022-05-02 01:10:00|1892.42|1891.92|1891.5|1891|1892.46|1892.15|1891.4|1890.9|602
1651454100000|2022-05-02 01:15:00|1891.46|1890.96|1891.87|1891.37|1892.09|1891.59|1891.04|1890.66|575
1651454400000|2022-05-02 01:20:00|1891.88|1891.38|1891.54|1891.04|1892.34|1891.88|1891.45|1890.97|600
1651454700000|2022-05-02 01:25:00|1891.6|1891.1|1892.36|1892.06|1892.71|1892.21|1891.07|1890.72|819
1651455000000|2022-05-02 01:30:00|1892.35|1892.05|1892.78|1892.28|1892.9|1892.4|1891.89|1891.51|531
1651455300000|2022-05-02 01:35:00|1892.79|1892.29|1892.5|1892|1892.79|1892.31|1891.96|1891.56|397
1651455600000|2022-05-02 01:40:00|1892.49|1891.99|1892.58|1892.08|1892.93|1892.58|1892.47|1891.97|415
1651455900000|2022-05-02 01:45:00|1892.57|1892.07|1891.31|1890.81|1892.61|1892.14|1891.19|1890.69|526
1651456200000|2022-05-02 01:50:00|1891.35|1890.85|1890.89|1890.39|1892.01|1891.51|1890.79|1890.37|525
1651456500000|2022-05-02 01:55:00|1890.88|1890.38|1890.36|1890.06|1891.5|1891.08|1890.13|1889.73|618
1651456800000|2022-05-02 02:00:00|1890.37|1890.07|1891.03|1890.53|1892.05|1891.63|1889.8|1889.39|655
1651457100000|2022-05-02 02:05:00|1891.02|1890.52|1889.73|1889.43|1891.27|1890.77|1889.59|1889.21|693
1651457400000|2022-05-02 02:10:00|1889.74|1889.44|1889.15|1888.65|1890.04|1889.61|1888.2|1887.81|780
1651457700000|2022-05-02 02:15:00|1889.13|1888.63|1888.81|1888.31|1889.31|1888.81|1888.33|1887.91|622
1651458000000|2022-05-02 02:20:00|1888.82|1888.32|1888.82|1888.32|1889.03|1888.65|1888.03|1887.67|533
1651458300000|2022-05-02 02:25:00|1888.83|1888.33|1886.39|1886.09|1888.84|1888.45|1884.7|1884.4|1046
1651458600000|2022-05-02 02:30:00|1886.49|1885.99|1887.74|1887.44|1887.92|1887.54|1886.49|1885.99|757
1651458900000|2022-05-02 02:35:00|1887.76|1887.46|1888.88|1888.38|1888.92|1888.46|1887.39|1887.07|639
1651459200000|2022-05-02 02:40:00|1888.91|1888.41|1889.28|1888.78|1889.45|1888.96|1888.33|1887.83|571
1651459500000|2022-05-02 02:45:00|1889.29|1888.79|1887.97|1887.67|1889.29|1888.84|1887.94|1887.58|514
1651459800000|2022-05-02 02:50:00|1887.88|1887.58|1888.6|1888.1|1888.73|1888.32|1887.78|1887.48|484
1651460100000|2022-05-02 02:55:00|1888.59|1888.09|1888.18|1887.68|1888.95|1888.51|1888.06|1887.61|532
1651460400000|2022-05-02 03:00:00|1888.2|1887.7|1887.4|1886.9|1888.27|1887.77|1887.07|1886.77|734
1651460700000|2022-05-02 03:05:00|1887.35|1886.85|1889.41|1888.91|1889.84|1889.43|1886.87|1886.46|911
1651461000000|2022-05-02 03:10:00|1889.43|1888.93|1888.63|1888.13|1889.43|1888.93|1888.24|1887.81|467
1651461300000|2022-05-02 03:15:00|1888.52|1888.02|1888.93|1888.43|1889.08|1888.58|1888.26|1887.81|549
1651461600000|2022-05-02 03:20:00|1888.9|1888.4|1889.17|1888.67|1889.45|1888.95|1888.53|1888.03|478
1651461900000|2022-05-02 03:25:00|1889.16|1888.66|1887.96|1887.46|1889.59|1889.09|1887.92|1887.42|573
1651462200000|2022-05-02 03:30:00|1888.02|1887.52|1888.39|1887.89|1888.45|1887.95|1887.71|1887.21|623
1651462500000|2022-05-02 03:35:00|1888.46|1887.96|1888.97|1888.67|1889.15|1888.75|1887.85|1887.45|528
1651462800000|2022-05-02 03:40:00|1888.94|1888.64|1889.5|1889|1889.51|1889.18|1888.68|1888.28|482
1651463100000|2022-05-02 03:45:00|1889.49|1888.99|1888.85|1888.35|1889.59|1889.19|1888.71|1888.26|385
1651463400000|2022-05-02 03:50:00|1888.84|1888.34|1889.1|1888.6|1889.6|1889.27|1888.69|1888.29|380
1651463700000|2022-05-02 03:55:00|1889.09|1888.59|1888.94|1888.44|1889.35|1888.96|1888.63|1888.23|364
1651464000000|2022-05-02 04:00:00|1888.93|1888.43|1886.9|1886.4|1888.93|1888.46|1886.69|1886.24|616
1651464300000|2022-05-02 04:05:00|1886.85|1886.55|1886.44|1885.94|1887.29|1886.87|1886.27|1885.91|586
1651464600000|2022-05-02 04:10:00|1886.43|1885.93|1887.15|1886.85|1887.43|1887.04|1886.32|1885.93|436
1651464900000|2022-05-02 04:15:00|1887.11|1886.81|1885.89|1885.39|1888.09|1887.79|1885.71|1885.37|745
1651465200000|2022-05-02 04:20:00|1885.86|1885.36|1886.03|1885.53|1886.74|1886.37|1885.57|1885.07|479
1651465500000|2022-05-02 04:25:00|1886.05|1885.55|1885.89|1885.39|1886.06|1885.66|1885.04|1884.64|458
1651465800000|2022-05-02 04:30:00|1885.88|1885.38|1885.08|1884.78|1885.96|1885.53|1884.73|1884.43|592
1651466100000|2022-05-02 04:35:00|1885.07|1884.77|1884.87|1884.37|1885.39|1884.92|1884.46|1884.15|638
1651466400000|2022-05-02 04:40:00|1884.71|1884.41|1886.56|1886.26|1886.68|1886.38|1884.08|1883.74|782
1651466700000|2022-05-02 04:45:00|1886.53|1886.23|1886.19|1885.69|1887.31|1886.92|1885.94|1885.44|487
1651467000000|2022-05-02 04:50:00|1886.16|1885.66|1886.23|1885.93|1886.42|1885.97|1885.84|1885.4|347
1651467300000|2022-05-02 04:55:00|1886.31|1885.81|1885.95|1885.45|1886.99|1886.54|1885.78|1885.28|457
1651467600000|2022-05-02 05:00:00|1885.93|1885.43|1883.82|1883.52|1885.93|1885.43|1883.34|1882.94|799
1651467900000|2022-05-02 05:05:00|1883.75|1883.45|1884.38|1883.88|1884.75|1884.39|1883.23|1882.83|595
1651468200000|2022-05-02 05:10:00|1884.37|1883.87|1883.3|1882.8|1884.78|1884.36|1882.98|1882.64|596
1651468500000|2022-05-02 05:15:00|1883.36|1882.86|1883.42|1882.92|1884.03|1883.71|1883.11|1882.61|566
1651468800000|2022-05-02 05:20:00|1883.4|1882.9|1883.68|1883.18|1884.01|1883.65|1883.03|1882.63|495
1651469100000|2022-05-02 05:25:00|1883.61|1883.31|1884.14|1883.64|1884.26|1883.84|1882.96|1882.66|497
1651469400000|2022-05-02 05:30:00|1884.16|1883.66|1883.95|1883.65|1884.17|1883.77|1883.45|1882.96|537
1651469700000|2022-05-02 05:35:00|1883.97|1883.67|1887.02|1886.52|1887.48|1887.18|1883.87|1883.52|893
1651470000000|2022-05-02 05:40:00|1886.99|1886.49|1885.21|1884.71|1887.15|1886.65|1884.99|1884.58|536
1651470300000|2022-05-02 05:45:00|1885.18|1884.68|1886.93|1886.43|1886.94|1886.44|1885.18|1884.68|718
1651470600000|2022-05-02 05:50:00|1886.9|1886.4|1886.81|1886.31|1887.37|1886.98|1886.56|1886.06|613
1651470900000|2022-05-02 05:55:00|1886.84|1886.34|1886.2|1885.7|1886.94|1886.63|1885.69|1885.26|580
1651471200000|2022-05-02 06:00:00|1886.15|1885.65|1884.61|1884.11|1886.51|1886.01|1884.2|1883.86|910
1651471500000|2022-05-02 06:05:00|1884.6|1884.1|1884.18|1883.68|1885.21|1884.71|1883.44|1883.02|708
1651471800000|2022-05-02 06:10:00|1884.17|1883.67|1885.54|1885.04|1885.56|1885.07|1883.82|1883.37|695
1651472100000|2022-05-02 06:15:00|1885.45|1884.95|1885.46|1884.96|1885.61|1885.11|1883.9|1883.5|724
1651472400000|2022-05-02 06:20:00|1885.5|1885|1887.41|1886.91|1887.76|1887.46|1885.27|1884.88|752
1651472700000|2022-05-02 06:25:00|1887.42|1886.92|1886.93|1886.63|1887.76|1887.42|1886.81|1886.42|690
1651473000000|2022-05-02 06:30:00|1886.92|1886.62|1886.45|1886.15|1887.24|1886.85|1886.08|1885.68|607
1651473300000|2022-05-02 06:35:00|1886.44|1886.14|1886.83|1886.53|1887.3|1886.91|1886.21|1885.82|696
1651473600000|2022-05-02 06:40:00|1886.82|1886.52|1885.78|1885.28|1886.99|1886.59|1885.63|1885.24|955
1651473900000|2022-05-02 06:45:00|1885.77|1885.27|1885.75|1885.45|1886.37|1886|1885.31|1884.98|767
1651474200000|2022-05-02 06:50:00|1885.77|1885.47|1887.93|1887.43|1887.97|1887.62|1885.48|1885.1|854
1651474500000|2022-05-02 06:55:00|1887.94|1887.44|1887.43|1887.13|1887.96|1887.65|1886.53|1886.18|711
1651474800000|2022-05-02 07:00:00|1887.42|1887.12|1886.64|1886.14|1887.6|1887.3|1885.69|1885.32|966
1651475100000|2022-05-02 07:05:00|1886.63|1886.13|1885.28|1884.78|1887|1886.7|1884.99|1884.69|857
1651475400000|2022-05-02 07:10:00|1885.27|1884.77|1884.45|1884.15|1886.22|1885.86|1884.35|1884.05|734
1651475700000|2022-05-02 07:15:00|1884.23|1883.93|1884.01|1883.71|1884.59|1884.29|1883.31|1883.01|952
1651476000000|2022-05-02 07:20:00|1884|1883.7|1884.95|1884.65|1885.54|1885.24|1883.73|1883.32|733
1651476300000|2022-05-02 07:25:00|1884.96|1884.66|1886.55|1886.05|1886.6|1886.16|1884.85|1884.53|806
1651476600000|2022-05-02 07:30:00|1886.58|1886.08|1885.47|1885.17|1886.67|1886.32|1885.15|1884.78|727
1651476900000|2022-05-02 07:35:00|1885.45|1885.15|1884.91|1884.61|1885.85|1885.55|1884.85|1884.52|564
1651477200000|2022-05-02 07:40:00|1884.9|1884.6|1885.77|1885.47|1886.27|1885.87|1884.84|1884.54|550
1651477500000|2022-05-02 07:45:00|1885.76|1885.46|1885.4|1885.1|1886.16|1885.71|1885.32|1885.01|489
1651477800000|2022-05-02 07:50:00|1885.38|1885.08|1886.05|1885.55|1886.07|1885.77|1885.13|1884.83|539
1651478100000|2022-05-02 07:55:00|1885.95|1885.65|1884.57|1884.27|1886|1885.69|1884.34|1884|1007
1651478400000|2022-05-02 08:00:00|1884.53|1884.23|1884.67|1884.37|1884.92|1884.62|1883.65|1883.3|984
1651478700000|2022-05-02 08:05:00|1884.68|1884.38|1885.46|1885.16|1885.56|1885.26|1884.09|1883.79|754
1651479000000|2022-05-02 08:10:00|1885.47|1885.17|1884.86|1884.56|1885.72|1885.42|1884.76|1884.44|649
1651479300000|2022-05-02 08:15:00|1884.87|1884.57|1883.84|1883.54|1884.97|1884.66|1883.5|1883.2|619
1651479600000|2022-05-02 08:20:00|1883.88|1883.58|1882.87|1882.57|1885|1884.64|1882.79|1882.49|966
1651479900000|2022-05-02 08:25:00|1882.85|1882.55|1882.45|1882.15|1882.86|1882.56|1881.42|1881.12|917
1651480200000|2022-05-02 08:30:00|1882.47|1882.17|1881.34|1880.84|1882.75|1882.45|1881.04|1880.66|840
1651480500000|2022-05-02 08:35:00|1881.24|1880.94|1881.48|1881.18|1881.9|1881.54|1881.01|1880.62|797
1651480800000|2022-05-02 08:40:00|1881.49|1881.19|1880.4|1880.1|1881.84|1881.54|1879.68|1879.38|985
1651481100000|2022-05-02 08:45:00|1880.41|1880.11|1881.52|1881.22|1881.6|1881.3|1880.36|1879.99|842
1651481400000|2022-05-02 08:50:00|1881.63|1881.33|1881.76|1881.46|1882.11|1881.77|1881.01|1880.71|751
1651481700000|2022-05-02 08:55:00|1881.77|1881.47|1880.07|1879.77|1882.08|1881.75|1879.79|1879.47|745
1651482000000|2022-05-02 09:00:00|1880.05|1879.75|1878.86|1878.56|1880.29|1879.96|1877.07|1876.77|960
1651482300000|2022-05-02 09:05:00|1878.85|1878.55|1879.23|1878.73|1879.23|1878.87|1878.24|1877.94|816
1651482600000|2022-05-02 09:10:00|1879.17|1878.87|1879.85|1879.55|1880.03|1879.72|1879.08|1878.77|760
1651482900000|2022-05-02 09:15:00|1879.86|1879.56|1879.95|1879.65|1880.07|1879.76|1879.44|1879.03|593
1651483200000|2022-05-02 09:20:00|1879.98|1879.68|1879.67|1879.37|1880.8|1880.43|1879.57|1879.27|781
1651483500000|2022-05-02 09:25:00|1879.72|1879.42|1880.27|1879.97|1880.63|1880.21|1879.02|1878.7|794
1651483800000|2022-05-02 09:30:00|1880.28|1879.98|1880.04|1879.54|1880.32|1880.02|1879.52|1879.15|663
1651484100000|2022-05-02 09:35:00|1880.05|1879.55|1879.83|1879.53|1880.69|1880.39|1879.74|1879.44|685
1651484400000|2022-05-02 09:40:00|1879.93|1879.63|1879.87|1879.57|1880.44|1880.14|1879.17|1878.87|695
1651484700000|2022-05-02 09:45:00|1879.81|1879.51|1880.54|1880.24|1880.76|1880.46|1879.63|1879.28|552
1651485000000|2022-05-02 09:50:00|1880.53|1880.23|1881.06|1880.76|1881.29|1880.98|1880.52|1880.22|641
1651485300000|2022-05-02 09:55:00|1881.05|1880.75|1881.05|1880.75|1881.55|1881.25|1880.88|1880.45|533
1651485600000|2022-05-02 10:00:00|1881.07|1880.77|1880.6|1880.3|1881.07|1880.77|1880.15|1879.75|584
1651485900000|2022-05-02 10:05:00|1880.62|1880.32|1879.62|1879.32|1881.12|1880.82|1879.44|1879.14|664
1651486200000|2022-05-02 10:10:00|1879.63|1879.33|1879.07|1878.77|1879.72|1879.42|1878.22|1877.92|749
1651486500000|2022-05-02 10:15:00|1879.03|1878.73|1878.38|1878.08|1879.22|1878.88|1877.93|1877.6|686
1651486800000|2022-05-02 10:20:00|1878.36|1878.06|1878.29|1877.99|1879.06|1878.72|1878.09|1877.76|591
1651487100000|2022-05-02 10:25:00|1878.32|1878.02|1878.32|1878.02|1878.42|1878.11|1877.47|1877.13|696
1651487400000|2022-05-02 10:30:00|1878.35|1878.05|1879.05|1878.75|1879.14|1878.77|1878.11|1877.72|603
1651487700000|2022-05-02 10:35:00|1879.07|1878.77|1879.47|1879.17|1879.52|1879.22|1877.65|1877.25|583
1651488000000|2022-05-02 10:40:00|1879.48|1879.18|1879.15|1878.85|1879.95|1879.55|1879.15|1878.85|551
1651488300000|2022-05-02 10:45:00|1879.11|1878.81|1881.4|1880.9|1881.4|1881.09|1879.11|1878.81|621
1651488600000|2022-05-02 10:50:00|1881.29|1880.99|1881.46|1881.16|1881.76|1881.41|1880.88|1880.5|468
1651488900000|2022-05-02 10:55:00|1881.43|1881.13|1882.3|1882|1882.58|1882.2|1881.42|1881.12|666
1651489200000|2022-05-02 11:00:00|1882.34|1882.04|1881.33|1881.03|1882.69|1882.28|1881.33|1881.03|670
1651489500000|2022-05-02 11:05:00|1881.27|1880.97|1880.7|1880.2|1881.68|1881.38|1879.57|1879.23|694
1651489800000|2022-05-02 11:10:00|1880.69|1880.19|1879.69|1879.39|1880.74|1880.39|1879.18|1878.82|657
1651490100000|2022-05-02 11:15:00|1879.71|1879.41|1878.82|1878.52|1879.72|1879.42|1877.91|1877.49|766
1651490400000|2022-05-02 11:20:00|1878.76|1878.46|1879.2|1878.9|1879.78|1879.41|1878.02|1877.62|719
1651490700000|2022-05-02 11:25:00|1879.23|1878.93|1879.77|1879.47|1880.3|1879.96|1879.21|1878.79|586
1651491000000|2022-05-02 11:30:00|1879.66|1879.36|1878.61|1878.31|1880.17|1879.74|1878.53|1878.14|717
1651491300000|2022-05-02 11:35:00|1878.71|1878.21|1877.89|1877.59|1878.71|1878.29|1877.19|1876.89|646
1651491600000|2022-05-02 11:40:00|1877.85|1877.55|1876.77|1876.47|1878.05|1877.72|1876.11|1875.81|773
1651491900000|2022-05-02 11:45:00|1876.79|1876.49|1876.7|1876.4|1877.06|1876.76|1876.05|1875.66|933
1651492200000|2022-05-02 11:50:00|1876.71|1876.41|1877.08|1876.78|1877.53|1877.23|1876.15|1875.7|848
1651492500000|2022-05-02 11:55:00|1877.07|1876.77|1876.29|1875.99|1877.57|1877.27|1876.13|1875.8|773
1651492800000|2022-05-02 12:00:00|1876.26|1875.96|1874.14|1873.84|1876.49|1876.18|1873.53|1873.23|1047
1651493100000|2022-05-02 12:05:00|1874.1|1873.8|1876.35|1875.85|1876.94|1876.56|1873.56|1873.26|1113
1651493400000|2022-05-02 12:10:00|1876.34|1875.84|1874.25|1873.95|1876.55|1876.25|1873.44|1873.05|1177
1651493700000|2022-05-02 12:15:00|1874.31|1874.01|1871.78|1871.28|1875.24|1874.94|1870.4|1870.1|1060
1651494000000|2022-05-02 12:20:00|1871.44|1870.94|1875.72|1875.42|1876.17|1875.87|1869.7|1869.26|1505
1651494300000|2022-05-02 12:25:00|1875.71|1875.41|1874.52|1874.22|1876.57|1876.27|1873.88|1873.58|1184
1651494600000|2022-05-02 12:30:00|1874.44|1874.14|1868.6|1868.3|1874.49|1874.19|1867.55|1867.22|1590
1651494900000|2022-05-02 12:35:00|1868.7|1868.2|1866.31|1866.01|1870.1|1869.8|1866.21|1865.91|1390
1651495200000|2022-05-02 12:40:00|1866.33|1866.03|1865.51|1865.21|1867.59|1867.29|1865.16|1864.86|1364
1651495500000|2022-05-02 12:45:00|1865.37|1865.07|1865.07|1864.77|1866.24|1865.94|1864.3|1864|1316
1651495800000|2022-05-02 12:50:00|1865.03|1864.73|1862.73|1862.43|1866.69|1866.38|1861.88|1861.58|1452
1651496100000|2022-05-02 12:55:00|1862.68|1862.38|1861.79|1861.49|1863.1|1862.78|1860.72|1860.42|1386
1651496400000|2022-05-02 13:00:00|1861.78|1861.48|1860.16|1859.86|1862.69|1862.36|1859.62|1859.28|1344
1651496700000|2022-05-02 13:05:00|1860.17|1859.87|1860.74|1860.44|1861.14|1860.84|1859.73|1859.37|1059
1651497000000|2022-05-02 13:10:00|1860.65|1860.35|1863.31|1863.01|1863.74|1863.44|1860.52|1860.22|1342
1651497300000|2022-05-02 13:15:00|1863.32|1863.02|1862.86|1862.56|1864.36|1863.96|1861.93|1861.63|1084
1651497600000|2022-05-02 13:20:00|1862.97|1862.67|1864.24|1863.94|1864.8|1864.5|1862.22|1861.92|1212
1651497900000|2022-05-02 13:25:00|1864.22|1863.92|1861.24|1860.94|1864.7|1864.36|1861.18|1860.85|1153
1651498200000|2022-05-02 13:30:00|1861.26|1860.96|1861.67|1861.37|1861.68|1861.38|1858.25|1857.95|1707
1651498500000|2022-05-02 13:35:00|1861.65|1861.35|1857.6|1857.3|1861.8|1861.5|1857.57|1857.27|1737
1651498800000|2022-05-02 13:40:00|1857.67|1857.37|1858.14|1857.64|1858.24|1857.88|1856.86|1856.56|1750
1651499100000|2022-05-02 13:45:00|1858.15|1857.65|1856.26|1855.96|1858.15|1857.8|1855.85|1855.55|1555
1651499400000|2022-05-02 13:50:00|1856.27|1855.97|1857.15|1856.85|1857.29|1856.93|1854.74|1854.44|1595
1651499700000|2022-05-02 13:55:00|1857.22|1856.92|1858.41|1857.91|1859.39|1859.09|1855.95|1855.58|1502
1651500000000|2022-05-02 14:00:00|1859.56|1859.06|1860.29|1859.99|1860.74|1860.44|1858.13|1857.74|1755
1651500300000|2022-05-02 14:05:00|1860.37|1860.07|1861.54|1861.24|1861.56|1861.26|1858.8|1858.45|1498
1651500600000|2022-05-02 14:10:00|1861.52|1861.22|1860.54|1860.24|1861.52|1861.22|1858.93|1858.63|1476
1651500900000|2022-05-02 14:15:00|1860.56|1860.26|1861.53|1861.23|1861.67|1861.31|1859.22|1858.92|1361
1651501200000|2022-05-02 14:20:00|1861.55|1861.25|1861.07|1860.77|1862.2|1861.86|1860.92|1860.54|1495
1651501500000|2022-05-02 14:25:00|1861.04|1860.74|1863.58|1863.28|1864.34|1863.98|1860.53|1860.22|1451
1651501800000|2022-05-02 14:30:00|1863.6|1863.3|1864.72|1864.42|1864.84|1864.48|1862.75|1862.39|1322
1651502100000|2022-05-02 14:35:00|1864.73|1864.43|1862.17|1861.87|1865.26|1864.92|1862.04|1861.68|1426
1651502400000|2022-05-02 14:40:00|1862.14|1861.84|1864.25|1863.95|1864.86|1864.49|1861.98|1861.61|1240
1651502700000|2022-05-02 14:45:00|1864.26|1863.96|1864.48|1863.98|1864.95|1864.56|1863.2|1862.9|1122
1651503000000|2022-05-02 14:50:00|1864.47|1863.97|1862.52|1862.22|1864.7|1864.38|1861.69|1861.32|1112
1651503300000|2022-05-02 14:55:00|1862.53|1862.23|1863.09|1862.59|1863.7|1863.33|1862.13|1861.73|1157
1651503600000|2022-05-02 15:00:00|1863.04|1862.74|1862.2|1861.9|1863.63|1863.24|1862.09|1861.78|1053
1651503900000|2022-05-02 15:05:00|1862.21|1861.91|1863.67|1863.37|1864.25|1863.85|1861.83|1861.53|900
1651504200000|2022-05-02 15:10:00|1863.7|1863.4|1861.13|1860.83|1864.01|1863.64|1860.39|1859.91|1130
1651504500000|2022-05-02 15:15:00|1861.12|1860.82|1860.52|1860.22|1861.33|1860.96|1860.12|1859.74|951
1651504800000|2022-05-02 15:20:00|1860.53|1860.23|1860.52|1860.22|1861.52|1861.22|1860.17|1859.77|1023
1651505100000|2022-05-02 15:25:00|1860.5|1860.2|1863.98|1863.68|1864.15|1863.8|1860.19|1859.88|896
1651505400000|2022-05-02 15:30:00|1863.96|1863.66|1864.35|1864.05|1864.36|1864.06|1862|1861.61|1010
1651505700000|2022-05-02 15:35:00|1864.36|1864.06|1867.23|1866.93|1868.36|1867.99|1863.96|1863.66|1289
1651506000000|2022-05-02 15:40:00|1867.26|1866.96|1869.08|1868.78|1869.96|1869.66|1867.04|1866.65|1154
1651506300000|2022-05-02 15:45:00|1869.15|1868.65|1871.9|1871.6|1872.29|1871.95|1869.04|1868.65|1191
1651506600000|2022-05-02 15:50:00|1871.84|1871.54|1871.93|1871.63|1872.36|1871.99|1871.34|1870.96|1004
1651506900000|2022-05-02 15:55:00|1871.91|1871.61|1870.35|1870.05|1872.21|1871.8|1870.33|1869.92|902
1651507200000|2022-05-02 16:00:00|1870.36|1870.06|1868.27|1867.97|1870.48|1870.15|1867.95|1867.56|1054
1651507500000|2022-05-02 16:05:00|1868.24|1867.94|1867.59|1867.29|1868.75|1868.4|1867.14|1866.74|884
1651507800000|2022-05-02 16:10:00|1867.56|1867.26|1868.94|1868.64|1869.13|1868.83|1867.15|1866.75|720
1651508100000|2022-05-02 16:15:00|1868.93|1868.63|1869.89|1869.39|1870.02|1869.7|1868.66|1868.27|755
1651508400000|2022-05-02 16:20:00|1869.79|1869.49|1868.2|1867.9|1869.85|1869.49|1868.14|1867.84|715
1651508700000|2022-05-02 16:25:00|1868.17|1867.87|1868.65|1868.35|1868.78|1868.46|1867.73|1867.38|770
1651509000000|2022-05-02 16:30:00|1868.67|1868.37|1868.44|1868.14|1868.89|1868.39|1867.86|1867.45|686
1651509300000|2022-05-02 16:35:00|1868.45|1868.15|1868.44|1868.14|1869.07|1868.66|1867.99|1867.65|654
1651509600000|2022-05-02 16:40:00|1868.3|1868|1867.76|1867.46|1868.69|1868.28|1867.76|1867.46|554
1651509900000|2022-05-02 16:45:00|1867.77|1867.47|1868.65|1868.15|1868.65|1868.31|1867.28|1866.87|699
1651510200000|2022-05-02 16:50:00|1868.66|1868.16|1867.41|1867.11|1868.85|1868.49|1867.16|1866.82|746
1651510500000|2022-05-02 16:55:00|1867.38|1867.08|1866.14|1865.84|1867.55|1867.13|1865.29|1864.93|1074
1651510800000|2022-05-02 17:00:00|1866.11|1865.81|1864.58|1864.28|1866.95|1866.58|1864.56|1864.18|983
1651511100000|2022-05-02 17:05:00|1864.6|1864.3|1864.2|1863.9|1865.37|1865.03|1864.15|1863.72|909
1651511400000|2022-05-02 17:10:00|1864.19|1863.89|1864.97|1864.67|1865.26|1864.86|1864.19|1863.78|814
1651511700000|2022-05-02 17:15:00|1865.01|1864.71|1866.19|1865.89|1866.47|1866.05|1864.86|1864.47|674
1651512000000|2022-05-02 17:20:00|1866.05|1865.75|1864.5|1864|1866.18|1865.82|1864.09|1863.69|781
1651512300000|2022-05-02 17:25:00|1864.4|1864.1|1863.76|1863.26|1865.07|1864.74|1863.66|1863.26|991
1651512600000|2022-05-02 17:30:00|1863.84|1863.54|1862.15|1861.65|1864.3|1863.89|1861.95|1861.59|845
1651512900000|2022-05-02 17:35:00|1861.98|1861.68|1864.73|1864.43|1864.96|1864.65|1861.98|1861.63|722
1651513200000|2022-05-02 17:40:00|1864.72|1864.42|1865.64|1865.34|1866.16|1865.86|1864.72|1864.42|658
1651513500000|2022-05-02 17:45:00|1865.63|1865.33|1866.77|1866.47|1866.95|1866.56|1865.57|1865.17|596
1651513800000|2022-05-02 17:50:00|1866.82|1866.52|1865.57|1865.27|1867.25|1866.94|1865.31|1864.9|654
1651514100000|2022-05-02 17:55:00|1865.56|1865.26|1866.48|1866.18|1866.96|1866.56|1865.51|1865.14|627
1651514400000|2022-05-02 18:00:00|1866.52|1866.22|1865.81|1865.51|1866.9|1866.6|1865.44|1865.04|1014
1651514700000|2022-05-02 18:05:00|1865.82|1865.52|1865.85|1865.55|1866.29|1865.79|1865.33|1864.87|781
1651515000000|2022-05-02 18:10:00|1865.84|1865.54|1863.92|1863.62|1865.95|1865.64|1863.68|1863.36|858
1651515300000|2022-05-02 18:15:00|1863.93|1863.63|1864.77|1864.47|1865.47|1865.1|1863.74|1863.4|840
1651515600000|2022-05-02 18:20:00|1864.76|1864.46|1864.6|1864.1|1864.82|1864.47|1863.96|1863.53|804
1651515900000|2022-05-02 18:25:00|1864.54|1864.04|1864.64|1864.14|1865.24|1864.85|1863.85|1863.44|684
1651516200000|2022-05-02 18:30:00|1864.63|1864.13|1863.97|1863.67|1864.91|1864.52|1863.97|1863.59|695
1651516500000|2022-05-02 18:35:00|1863.92|1863.62|1862.89|1862.59|1864.51|1864.14|1862.81|1862.49|686
1651516800000|2022-05-02 18:40:00|1862.91|1862.61|1862.48|1861.98|1863.24|1862.87|1862.01|1861.62|718
1651517100000|2022-05-02 18:45:00|1862.49|1861.99|1862.1|1861.8|1862.91|1862.52|1862.04|1861.67|803
1651517400000|2022-05-02 18:50:00|1862.11|1861.81|1862.02|1861.72|1862.74|1862.36|1861.88|1861.49|878
1651517700000|2022-05-02 18:55:00|1862.01|1861.71|1860.27|1859.97|1862.61|1862.23|1860.16|1859.77|1000
1651518000000|2022-05-02 19:00:00|1860.26|1859.96|1861.14|1860.84|1861.31|1860.91|1860.26|1859.83|924
1651518300000|2022-05-02 19:05:00|1861.07|1860.77|1861.69|1861.39|1861.87|1861.54|1860.78|1860.43|882
1651518600000|2022-05-02 19:10:00|1861.66|1861.36|1862.14|1861.84|1862.49|1862.19|1861.32|1861.02|872
1651518900000|2022-05-02 19:15:00|1862.2|1861.9|1863.5|1863.2|1863.58|1863.23|1861.88|1861.48|979
1651519200000|2022-05-02 19:20:00|1863.48|1863.18|1863.59|1863.29|1864.41|1864.05|1863.16|1862.81|816
1651519500000|2022-05-02 19:25:00|1863.57|1863.27|1862.7|1862.2|1863.65|1863.28|1862.51|1862.13|977
1651519800000|2022-05-02 19:30:00|1862.57|1862.27|1862.18|1861.88|1862.84|1862.44|1861.68|1861.25|876
1651520100000|2022-05-02 19:35:00|1862.22|1861.92|1862.02|1861.72|1862.51|1862.12|1861.61|1861.25|933
1651520400000|2022-05-02 19:40:00|1862.05|1861.75|1862.98|1862.68|1863.14|1862.78|1862.03|1861.73|896
1651520700000|2022-05-02 19:45:00|1863.01|1862.71|1863.11|1862.81|1863.43|1863.12|1862.4|1862.09|867
1651521000000|2022-05-02 19:50:00|1863.12|1862.82|1863.11|1862.61|1863.33|1863.03|1862.34|1862.04|981
1651521300000|2022-05-02 19:55:00|1863|1862.7|1862.02|1861.72|1863.4|1863.04|1860.98|1860.68|1187
1651521600000|2022-05-02 20:00:00|1862.06|1861.76|1861.6|1861.3|1862.37|1861.96|1861.59|1861.13|630
1651521900000|2022-05-02 20:05:00|1861.59|1861.29|1862.45|1861.95|1862.82|1862.44|1861.58|1861.18|435
1651522200000|2022-05-02 20:10:00|1862.46|1861.96|1861.88|1861.58|1862.54|1862.12|1861.75|1861.36|389
1651522500000|2022-05-02 20:15:00|1861.86|1861.56|1862.04|1861.54|1862.12|1861.71|1861.51|1861.11|420
1651522800000|2022-05-02 20:20:00|1862.01|1861.51|1861.92|1861.62|1862.57|1862.17|1861.89|1861.48|434
1651523100000|2022-05-02 20:25:00|1861.97|1861.67|1862.07|1861.57|1862.38|1862.08|1861.88|1861.54|347
1651523400000|2022-05-02 20:30:00|1862|1861.7|1862.32|1862.02|1862.59|1862.18|1861.98|1861.67|275
1651523700000|2022-05-02 20:35:00|1862.34|1862.04|1862.44|1862.14|1862.76|1862.36|1862.29|1861.88|299
1651524000000|2022-05-02 20:40:00|1862.43|1862.13|1862.69|1862.19|1862.77|1862.32|1862.16|1861.75|313
1651524300000|2022-05-02 20:45:00|1862.67|1862.17|1863.07|1862.57|1863.32|1862.82|1862.59|1862.17|373
1651524600000|2022-05-02 20:50:00|1863.03|1862.53|1863.53|1863.03|1863.59|1863.09|1862.88|1862.38|302
1651524900000|2022-05-02 20:55:00|1863.54|1863.04|1863.47|1862.97|1863.91|1863.41|1863.01|1862.51|361
1651528800000|2022-05-02 22:00:00|1863.95|1863.45|1863.85|1863.35|1864.14|1863.64|1863.49|1863.06|235
1651529100000|2022-05-02 22:05:00|1863.87|1863.37|1863.85|1863.35|1863.96|1863.48|1863.65|1863.17|192
1651529400000|2022-05-02 22:10:00|1863.84|1863.34|1863.67|1863.17|1864.14|1863.64|1863.57|1863.16|155
1651529700000|2022-05-02 22:15:00|1863.66|1863.16|1863.91|1863.41|1863.98|1863.56|1863.65|1863.16|115
1651530000000|2022-05-02 22:20:00|1863.9|1863.4|1863.93|1863.43|1864.26|1863.76|1863.82|1863.35|161
1651530300000|2022-05-02 22:25:00|1863.86|1863.56|1864.33|1863.83|1864.36|1863.96|1863.74|1863.35|195
1651530600000|2022-05-02 22:30:00|1864.29|1863.79|1864.42|1864.12|1864.64|1864.24|1864.16|1863.75|263
1651530900000|2022-05-02 22:35:00|1864.47|1864.17|1864.27|1863.77|1864.55|1864.17|1864.13|1863.73|288
1651531200000|2022-05-02 22:40:00|1864.26|1863.76|1863.74|1863.44|1864.3|1863.87|1863.69|1863.31|241
1651531500000|2022-05-02 22:45:00|1863.73|1863.43|1864.11|1863.61|1864.11|1863.72|1863.72|1863.31|156
1651531800000|2022-05-02 22:50:00|1864.12|1863.62|1863.88|1863.58|1864.16|1863.79|1863.88|1863.51|203
1651532100000|2022-05-02 22:55:00|1863.84|1863.54|1864.06|1863.56|1864.08|1863.67|1863.71|1863.29|233
1651532400000|2022-05-02 23:00:00|1864.08|1863.58|1863.44|1862.94|1864.08|1863.58|1863.32|1862.9|332
1651532700000|2022-05-02 23:05:00|1863.36|1863.06|1862.86|1862.36|1863.45|1863.07|1862.68|1862.27|277
1651533000000|2022-05-02 23:10:00|1862.74|1862.44|1862.85|1862.35|1863.03|1862.6|1862.63|1862.15|229
1651533300000|2022-05-02 23:15:00|1862.84|1862.34|1862.78|1862.28|1862.95|1862.55|1862.61|1862.24|242
1651533600000|2022-05-02 23:20:00|1862.79|1862.29|1862.82|1862.52|1863.1|1862.6|1862.69|1862.29|252
1651533900000|2022-05-02 23:25:00|1862.84|1862.54|1862.92|1862.42|1863.07|1862.62|1862.76|1862.34|244
1651534200000|2022-05-02 23:30:00|1862.93|1862.43|1863.46|1862.96|1863.5|1863.11|1862.78|1862.38|354
1651534500000|2022-05-02 23:35:00|1863.5|1863|1863.01|1862.71|1863.51|1863.01|1862.84|1862.45|280
1651534800000|2022-05-02 23:40:00|1862.99|1862.69|1863.37|1862.87|1863.39|1863|1862.8|1862.41|180
1651535100000|2022-05-02 23:45:00|1863.38|1862.88|1863.21|1862.71|1863.49|1863.08|1862.88|1862.48|175
1651535400000|2022-05-02 23:50:00|1863.22|1862.72|1863.3|1862.8|1863.36|1862.97|1862.94|1862.54|192
1651535700000|2022-05-02 23:55:00|1863.19|1862.89|1863.5|1863|1863.7|1863.38|1862.99|1862.62|242
1651536000000|2022-05-03 00:00:00|1863.53|1863.03|1864.31|1864.01|1864.46|1864.07|1863.48|1863|556
1651536300000|2022-05-03 00:05:00|1864.3|1864|1865.78|1865.28|1866.46|1866.16|1864.3|1863.91|699
1651536600000|2022-05-03 00:10:00|1865.76|1865.26|1865.7|1865.2|1866.32|1865.91|1865.25|1864.85|539
1651536900000|2022-05-03 00:15:00|1865.6|1865.3|1864.51|1864.21|1865.83|1865.49|1864.5|1864.11|510
1651537200000|2022-05-03 00:20:00|1864.61|1864.11|1865.07|1864.57|1865.8|1865.43|1864.36|1863.95|714
1651537500000|2022-05-03 00:25:00|1865.05|1864.55|1864.9|1864.6|1865.22|1864.84|1864.37|1863.98|419
1651537800000|2022-05-03 00:30:00|1865.02|1864.52|1865.49|1865.19|1865.67|1865.32|1864.59|1864.2|569
1651538100000|2022-05-03 00:35:00|1865.51|1865.21|1865.34|1864.84|1866.11|1865.71|1865.29|1864.84|490
1651538400000|2022-05-03 00:40:00|1865.35|1864.85|1865.24|1864.74|1865.88|1865.5|1865.04|1864.54|533
1651538700000|2022-05-03 00:45:00|1865.25|1864.75|1865.53|1865.03|1865.99|1865.62|1865.05|1864.67|520
1651539000000|2022-05-03 00:50:00|1865.54|1865.04|1866.69|1866.19|1866.9|1866.49|1865.1|1864.69|605
1651539300000|2022-05-03 00:55:00|1866.66|1866.16|1867.09|1866.79|1867.38|1867.08|1866.31|1865.91|546
1651539600000|2022-05-03 01:00:00|1867.03|1866.73|1865.8|1865.5|1867.03|1866.73|1865.8|1865.44|586
1651539900000|2022-05-03 01:05:00|1865.79|1865.49|1864.7|1864.4|1866.07|1865.69|1864.14|1863.77|532
1651540200000|2022-05-03 01:10:00|1864.69|1864.39|1863.9|1863.4|1864.93|1864.47|1863.71|1863.3|590
1651540500000|2022-05-03 01:15:00|1863.92|1863.42|1863.05|1862.75|1864.33|1863.91|1863.04|1862.66|548
1651540800000|2022-05-03 01:20:00|1863.04|1862.74|1863.49|1862.99|1863.52|1863.11|1862.69|1862.23|494
1651541100000|2022-05-03 01:25:00|1863.52|1863.02|1863.34|1863.04|1863.76|1863.38|1863.1|1862.72|474
1651541400000|2022-05-03 01:30:00|1863.44|1862.94|1863.86|1863.36|1864.12|1863.73|1863.43|1862.94|481
1651541700000|2022-05-03 01:35:00|1863.73|1863.43|1862.18|1861.88|1863.8|1863.44|1861.98|1861.61|550
1651542000000|2022-05-03 01:40:00|1862.19|1861.89|1860.33|1859.83|1862.3|1861.93|1859.99|1859.68|798
1651542300000|2022-05-03 01:45:00|1860.35|1859.85|1860.33|1859.83|1860.43|1860.08|1859.95|1859.57|496
1651542600000|2022-05-03 01:50:00|1860.34|1859.84|1860.3|1859.8|1861.18|1860.82|1860.06|1859.7|724
1651542900000|2022-05-03 01:55:00|1860.17|1859.87|1860.22|1859.92|1861.02|1860.66|1860.15|1859.78|540
1651543200000|2022-05-03 02:00:00|1860.19|1859.89|1860.18|1859.88|1861.12|1860.72|1860.07|1859.72|651
1651543500000|2022-05-03 02:05:00|1860.17|1859.87|1861.15|1860.85|1861.34|1860.94|1860.09|1859.71|505
1651543800000|2022-05-03 02:10:00|1861.14|1860.84|1860.56|1860.26|1861.26|1860.88|1860.25|1859.85|512
1651544100000|2022-05-03 02:15:00|1860.54|1860.24|1861.62|1861.12|1861.65|1861.27|1860.29|1859.96|478
1651544400000|2022-05-03 02:20:00|1861.61|1861.11|1862.25|1861.75|1862.39|1861.99|1861.51|1861.11|420
1651544700000|2022-05-03 02:25:00|1862.18|1861.88|1862.68|1862.18|1862.73|1862.34|1862.06|1861.65|376
1651545000000|2022-05-03 02:30:00|1862.58|1862.28|1862.43|1861.93|1862.69|1862.3|1862.06|1861.67|259
1651545300000|2022-05-03 02:35:00|1862.34|1862.04|1862.09|1861.59|1862.69|1862.29|1861.7|1861.32|472
1651545600000|2022-05-03 02:40:00|1862.08|1861.58|1862.06|1861.76|1862.22|1861.78|1861.65|1861.27|403
1651545900000|2022-05-03 02:45:00|1862|1861.7|1862.54|1862.04|1862.7|1862.33|1862|1861.7|467
1651546200000|2022-05-03 02:50:00|1862.56|1862.06|1863.35|1863.05|1863.5|1863.13|1862.4|1862.02|595
1651546500000|2022-05-03 02:55:00|1863.38|1863.08|1865.56|1865.06|1865.68|1865.36|1863.37|1862.94|744
1651546800000|2022-05-03 03:00:00|1865.57|1865.07|1864.52|1864.02|1865.59|1865.09|1864.07|1863.71|647
1651547100000|2022-05-03 03:05:00|1864.3|1864|1864.26|1863.76|1864.43|1864.03|1863.96|1863.57|416
1651547400000|2022-05-03 03:10:00|1864.27|1863.77|1864.22|1863.92|1864.5|1864.1|1863.78|1863.38|394
1651547700000|2022-05-03 03:15:00|1864.23|1863.93|1864.12|1863.82|1864.31|1863.98|1863.75|1863.38|378
1651548000000|2022-05-03 03:20:00|1864.22|1863.72|1863.74|1863.44|1864.38|1863.97|1863.64|1863.28|454
1651548300000|2022-05-03 03:25:00|1863.72|1863.42|1864.28|1863.78|1864.62|1864.25|1863.7|1863.26|545
1651548600000|2022-05-03 03:30:00|1864.33|1864.03|1864.2|1863.9|1864.7|1864.31|1864.1|1863.69|417
1651548900000|2022-05-03 03:35:00|1864.16|1863.86|1864.11|1863.61|1864.28|1863.88|1863.72|1863.34|358
1651549200000|2022-05-03 03:40:00|1864.13|1863.63|1863.23|1862.93|1864.23|1863.86|1863.16|1862.71|433
1651549500000|2022-05-03 03:45:00|1863.28|1862.98|1863.68|1863.18|1863.82|1863.44|1863.05|1862.63|344
1651549800000|2022-05-03 03:50:00|1863.67|1863.17|1862.75|1862.25|1863.67|1863.25|1862.62|1862.24|362
1651550100000|2022-05-03 03:55:00|1862.74|1862.24|1862.91|1862.41|1863.54|1863.12|1862.54|1862.14|335
1651550400000|2022-05-03 04:00:00|1862.92|1862.42|1862.44|1862.14|1863.06|1862.68|1862.25|1861.85|364
1651550700000|2022-05-03 04:05:00|1862.45|1862.15|1863.13|1862.63|1863.18|1862.85|1862.45|1862.03|320
1651551000000|2022-05-03 04:10:00|1863.12|1862.62|1863.3|1863|1863.41|1863.04|1862.96|1862.59|233
1651551300000|2022-05-03 04:15:00|1863.28|1862.98|1863.72|1863.42|1863.84|1863.44|1863.15|1862.77|243
1651551600000|2022-05-03 04:20:00|1863.82|1863.32|1863.52|1863.22|1863.84|1863.42|1863.12|1862.72|325
1651551900000|2022-05-03 04:25:00|1863.5|1863.2|1863.52|1863.02|1863.71|1863.26|1863.3|1862.89|340
1651552200000|2022-05-03 04:30:00|1863.45|1862.95|1862.61|1862.11|1864.94|1864.44|1862.51|1862.01|1018
1651552500000|2022-05-03 04:35:00|1862.59|1862.09|1862.82|1862.32|1863.14|1862.73|1861.79|1861.29|816
1651552800000|2022-05-03 04:40:00|1862.81|1862.31|1861.33|1860.83|1862.98|1862.5|1861.04|1860.66|704
1651553100000|2022-05-03 04:45:00|1861.29|1860.79|1860.36|1860.06|1861.36|1860.94|1860.28|1859.87|643
1651553400000|2022-05-03 04:50:00|1860.34|1860.04|1858.84|1858.54|1860.61|1860.25|1858.84|1858.46|806
1651553700000|2022-05-03 04:55:00|1858.85|1858.55|1858.84|1858.34|1859.26|1858.96|1857.99|1857.6|837
1651554000000|2022-05-03 05:00:00|1858.85|1858.35|1858.21|1857.91|1858.87|1858.49|1857.72|1857.32|811
1651554300000|2022-05-03 05:05:00|1858.18|1857.88|1858.69|1858.19|1858.71|1858.3|1857.82|1857.33|689
1651554600000|2022-05-03 05:10:00|1858.74|1858.24|1859.51|1859.01|1859.58|1859.16|1858.41|1858.04|566
1651554900000|2022-05-03 05:15:00|1859.54|1859.04|1859.92|1859.42|1860.14|1859.84|1859.12|1858.72|687
1651555200000|2022-05-03 05:20:00|1859.88|1859.38|1860.08|1859.78|1860.78|1860.45|1859.88|1859.38|630
1651555500000|2022-05-03 05:25:00|1860.11|1859.81|1859.67|1859.37|1860.6|1860.22|1859.63|1859.25|590
1651555800000|2022-05-03 05:30:00|1859.77|1859.27|1858.68|1858.18|1860.03|1859.61|1858.53|1858.18|599
1651556100000|2022-05-03 05:35:00|1858.65|1858.15|1859.34|1858.84|1859.42|1859.07|1858.23|1857.8|640
1651556400000|2022-05-03 05:40:00|1859.35|1858.85|1858.97|1858.47|1859.57|1859.16|1858.73|1858.43|513
1651556700000|2022-05-03 05:45:00|1858.98|1858.48|1858.94|1858.64|1859.04|1858.64|1858.25|1857.92|576
1651557000000|2022-05-03 05:50:00|1859.02|1858.72|1859.41|1858.91|1859.67|1859.24|1858.57|1858.27|550
1651557300000|2022-05-03 05:55:00|1859.4|1858.9|1859.85|1859.55|1860.13|1859.8|1859.29|1858.89|532
1651557600000|2022-05-03 06:00:00|1859.79|1859.49|1861.56|1861.06|1861.65|1861.25|1859.54|1859.09|1010
1651557900000|2022-05-03 06:05:00|1861.47|1860.97|1861.89|1861.39|1862.2|1861.8|1860.98|1860.61|753
1651558200000|2022-05-03 06:10:00|1861.91|1861.41|1860.71|1860.21|1862.1|1861.65|1860.52|1860.15|840
1651558500000|2022-05-03 06:15:00|1860.67|1860.37|1859.85|1859.35|1861.14|1860.72|1859.62|1859.24|726
1651558800000|2022-05-03 06:20:00|1859.8|1859.3|1859.16|1858.66|1859.81|1859.37|1858.91|1858.48|717
1651559100000|2022-05-03 06:25:00|1859.17|1858.67|1858.68|1858.18|1859.31|1858.85|1857.51|1857.15|892
1651559400000|2022-05-03 06:30:00|1858.66|1858.36|1860.12|1859.62|1860.35|1859.85|1858.16|1857.79|882
1651559700000|2022-05-03 06:35:00|1860.06|1859.76|1860.58|1860.28|1862.33|1862.02|1859.96|1859.57|982
1651560000000|2022-05-03 06:40:00|1860.66|1860.16|1860.15|1859.85|1860.98|1860.61|1859.68|1859.27|841
1651560300000|2022-05-03 06:45:00|1860.16|1859.86|1858.9|1858.6|1860.16|1859.86|1858.77|1858.43|857
1651560600000|2022-05-03 06:50:00|1858.92|1858.62|1858.34|1858.04|1859.54|1859.14|1857.18|1856.88|940
1651560900000|2022-05-03 06:55:00|1858.35|1858.05|1859.13|1858.83|1859.54|1859.24|1856.85|1856.55|1165
1651561200000|2022-05-03 07:00:00|1859.11|1858.81|1857.53|1857.23|1859.52|1859.22|1856.89|1856.59|1321
1651561500000|2022-05-03 07:05:00|1857.5|1857.2|1855.78|1855.48|1857.85|1857.48|1854.17|1853.87|1349
1651561800000|2022-05-03 07:10:00|1855.83|1855.53|1854.12|1853.82|1856.26|1855.96|1853.67|1853.34|1210
1651562100000|2022-05-03 07:15:00|1854.1|1853.8|1856.56|1856.26|1857.25|1856.94|1854.03|1853.73|1240
1651562400000|2022-05-03 07:20:00|1856.54|1856.24|1858.1|1857.8|1858.96|1858.65|1856.34|1855.95|1201
1651562700000|2022-05-03 07:25:00|1858.12|1857.82|1861.02|1860.72|1861.09|1860.79|1857.93|1857.63|1260
1651563000000|2022-05-03 07:30:00|1861.05|1860.75|1860.51|1860.21|1861.14|1860.84|1859.84|1859.54|1111
1651563300000|2022-05-03 07:35:00|1860.52|1860.22|1860.28|1859.78|1861.01|1860.64|1859.4|1859.1|950
1651563600000|2022-05-03 07:40:00|1860.27|1859.77|1858.48|1858.18|1860.8|1860.38|1858.08|1857.76|803
1651563900000|2022-05-03 07:45:00|1858.44|1858.14|1856.79|1856.49|1858.56|1858.26|1856.74|1856.4|861
1651564200000|2022-05-03 07:50:00|1856.77|1856.47|1856.19|1855.89|1858.53|1858.14|1856.19|1855.85|901
1651564500000|2022-05-03 07:55:00|1856.22|1855.92|1855.85|1855.55|1856.66|1856.36|1855.35|1855.05|1001
1651564800000|2022-05-03 08:00:00|1855.91|1855.61|1855.3|1855|1856.87|1856.57|1855.23|1854.84|975
1651565100000|2022-05-03 08:05:00|1855.31|1855.01|1855.18|1854.88|1855.81|1855.44|1854.9|1854.53|907
1651565400000|2022-05-03 08:10:00|1855.2|1854.9|1855.64|1855.34|1855.86|1855.5|1854.76|1854.38|912
1651565700000|2022-05-03 08:15:00|1855.67|1855.37|1855.3|1855|1855.84|1855.5|1854.74|1854.38|792
1651566000000|2022-05-03 08:20:00|1855.25|1854.95|1852.95|1852.65|1855.49|1855.15|1852.51|1852.15|1017
1651566300000|2022-05-03 08:25:00|1852.97|1852.67|1853.96|1853.66|1854.14|1853.84|1852.42|1852.08|989
1651566600000|2022-05-03 08:30:00|1854.02|1853.72|1853.06|1852.76|1854.33|1854|1852.85|1852.45|1111
1651566900000|2022-05-03 08:35:00|1853.08|1852.78|1853.29|1852.79|1853.68|1853.38|1852.5|1852.18|859
1651567200000|2022-05-03 08:40:00|1853.2|1852.9|1852.39|1852.09|1853.52|1853.22|1852.13|1851.77|874
1651567500000|2022-05-03 08:45:00|1852.37|1852.07|1853.79|1853.49|1853.88|1853.58|1850.61|1850.28|1124
1651567800000|2022-05-03 08:50:00|1853.88|1853.58|1854.14|1853.84|1854.23|1853.93|1852.85|1852.55|957
1651568100000|2022-05-03 08:55:00|1854.18|1853.88|1853.97|1853.67|1854.53|1854.2|1853.8|1853.45|843
1651568400000|2022-05-03 09:00:00|1853.95|1853.65|1855.07|1854.77|1855.2|1854.88|1853.94|1853.64|900
1651568700000|2022-05-03 09:05:00|1855.05|1854.75|1854.89|1854.59|1855.08|1854.78|1853.82|1853.47|671
1651569000000|2022-05-03 09:10:00|1854.87|1854.57|1856.04|1855.74|1856.28|1855.98|1854.82|1854.52|796
1651569300000|2022-05-03 09:15:00|1856.03|1855.73|1856.05|1855.75|1856.38|1856.05|1855.07|1854.76|740
1651569600000|2022-05-03 09:20:00|1856.06|1855.76|1856.51|1856.21|1858.08|1857.71|1855.88|1855.48|940
1651569900000|2022-05-03 09:25:00|1856.5|1856.2|1856.61|1856.31|1857.14|1856.84|1856.44|1856.11|731
1651570200000|2022-05-03 09:30:00|1856.66|1856.36|1857.7|1857.4|1858.27|1857.88|1856.62|1856.32|893
1651570500000|2022-05-03 09:35:00|1857.69|1857.39|1857.95|1857.65|1858.1|1857.8|1857.39|1857.01|624
1651570800000|2022-05-03 09:40:00|1857.96|1857.66|1858.81|1858.51|1859.03|1858.67|1857.95|1857.65|755
1651571100000|2022-05-03 09:45:00|1858.82|1858.52|1858.78|1858.48|1859.06|1858.76|1858.41|1858.11|657
1651571400000|2022-05-03 09:50:00|1858.8|1858.5|1859.77|1859.47|1859.89|1859.53|1858.7|1858.35|761
1651571700000|2022-05-03 09:55:00|1859.76|1859.46|1857.92|1857.62|1860.12|1859.74|1857.83|1857.48|849
1651572000000|2022-05-03 10:00:00|1857.91|1857.61|1859.85|1859.55|1859.95|1859.65|1857.9|1857.6|656
1651572300000|2022-05-03 10:05:00|1859.82|1859.52|1860.52|1860.22|1861.23|1860.93|1859.8|1859.5|918
1651572600000|2022-05-03 10:10:00|1860.51|1860.21|1859.5|1859.2|1860.79|1860.49|1859.11|1858.81|846
1651572900000|2022-05-03 10:15:00|1859.49|1859.19|1859.06|1858.76|1860.27|1859.97|1859.04|1858.74|745
1651573200000|2022-05-03 10:20:00|1859.07|1858.77|1858.24|1857.94|1859.41|1859.11|1858.19|1857.77|766
1651573500000|2022-05-03 10:25:00|1858.25|1857.95|1858.21|1857.91|1858.79|1858.49|1858.13|1857.83|846
1651573800000|2022-05-03 10:30:00|1858.2|1857.9|1856.71|1856.41|1858.37|1858.04|1856.7|1856.4|686
1651574100000|2022-05-03 10:35:00|1856.72|1856.42|1855.77|1855.47|1856.8|1856.42|1855.25|1854.95|839
1651574400000|2022-05-03 10:40:00|1855.78|1855.48|1857.23|1856.93|1857.42|1856.97|1855.37|1855.06|797
1651574700000|2022-05-03 10:45:00|1857.22|1856.92|1856.82|1856.52|1857.41|1857.08|1856.53|1856.23|737
1651575000000|2022-05-03 10:50:00|1856.76|1856.46|1859.75|1859.45|1859.82|1859.52|1856.68|1856.35|791
1651575300000|2022-05-03 10:55:00|1859.79|1859.49|1858.72|1858.42|1860.12|1859.72|1858.68|1858.31|956
1651575600000|2022-05-03 11:00:00|1858.74|1858.44|1859.8|1859.5|1859.95|1859.56|1858.67|1858.24|1062
1651575900000|2022-05-03 11:05:00|1859.81|1859.51|1860.53|1860.23|1861.1|1860.8|1859.74|1859.44|786
1651576200000|2022-05-03 11:10:00|1860.44|1860.14|1860.41|1860.11|1860.7|1860.33|1859.53|1859.2|686
1651576500000|2022-05-03 11:15:00|1860.42|1860.12|1859.29|1858.99|1860.7|1860.34|1858.93|1858.53|808
1651576800000|2022-05-03 11:20:00|1859.3|1859|1860.16|1859.86|1860.6|1860.23|1859.28|1858.91|743
1651577100000|2022-05-03 11:25:00|1860.15|1859.85|1860.6|1860.3|1860.77|1860.43|1859.78|1859.48|678
1651577400000|2022-05-03 11:30:00|1860.63|1860.33|1861.7|1861.4|1861.83|1861.52|1859.84|1859.54|885
1651577700000|2022-05-03 11:35:00|1861.83|1861.33|1863.14|1862.64|1863.46|1863.16|1861.37|1861.07|925
1651578000000|2022-05-03 11:40:00|1863.13|1862.63|1863.08|1862.78|1863.91|1863.52|1862.74|1862.44|796
1651578300000|2022-05-03 11:45:00|1863.07|1862.77|1863.25|1862.95|1863.8|1863.49|1862.75|1862.45|768
1651578600000|2022-05-03 11:50:00|1863.23|1862.93|1863.69|1863.39|1863.79|1863.49|1862.43|1862.13|884
1651578900000|2022-05-03 11:55:00|1863.68|1863.38|1864.11|1863.81|1864.19|1863.89|1863.07|1862.77|973
1651579200000|2022-05-03 12:00:00|1864.12|1863.82|1864.66|1864.36|1865.77|1865.47|1862.94|1862.55|955
1651579500000|2022-05-03 12:05:00|1864.64|1864.34|1863.1|1862.6|1865.11|1864.81|1861.63|1861.33|1048
1651579800000|2022-05-03 12:10:00|1863.09|1862.59|1862.55|1862.25|1864.18|1863.79|1862.01|1861.71|1242
1651580100000|2022-05-03 12:15:00|1862.58|1862.28|1862.35|1862.05|1864.28|1863.9|1862.22|1861.92|1116
1651580400000|2022-05-03 12:20:00|1862.31|1862.01|1860.32|1860.02|1862.52|1862.22|1859.05|1858.75|1453
1651580700000|2022-05-03 12:25:00|1860.27|1859.97|1861.32|1861.02|1861.42|1861.12|1859.68|1859.38|1154
1651581000000|2022-05-03 12:30:00|1861.31|1861.01|1859.02|1858.72|1861.32|1861.02|1856.98|1856.68|1465
1651581300000|2022-05-03 12:35:00|1859.03|1858.73|1863.47|1863.17|1864.15|1863.81|1858.41|1858.11|1307
1651581600000|2022-05-03 12:40:00|1863.41|1863.11|1860.86|1860.56|1863.61|1863.31|1860.54|1860.23|1332
1651581900000|2022-05-03 12:45:00|1860.87|1860.57|1862.38|1862.08|1862.56|1862.2|1860.57|1860.27|1104
1651582200000|2022-05-03 12:50:00|1862.41|1862.11|1863.02|1862.72|1863.84|1863.54|1862.23|1861.92|1099
1651582500000|2022-05-03 12:55:00|1862.98|1862.68|1863.57|1863.27|1863.99|1863.69|1862.55|1862.25|1141
1651582800000|2022-05-03 13:00:00|1863.51|1863.21|1865|1864.7|1865.27|1864.94|1862.89|1862.59|1304
1651583100000|2022-05-03 13:05:00|1864.99|1864.69|1865.25|1864.95|1865.39|1865.09|1864.23|1863.93|1135
1651583400000|2022-05-03 13:10:00|1865.29|1864.99|1865.9|1865.6|1866.68|1866.33|1864.51|1864.21|1215
1651583700000|2022-05-03 13:15:00|1865.93|1865.63|1862.99|1862.69|1866.31|1865.93|1862.94|1862.64|1298
1651584000000|2022-05-03 13:20:00|1862.97|1862.67|1864.23|1863.93|1865.19|1864.84|1862.2|1861.9|1115
1651584300000|2022-05-03 13:25:00|1864.21|1863.91|1864.14|1863.84|1865.16|1864.77|1863.05|1862.75|899
1651584600000|2022-05-03 13:30:00|1864.2|1863.9|1867.48|1867.18|1868.27|1867.97|1863.96|1863.66|1030
1651584900000|2022-05-03 13:35:00|1867.44|1867.14|1867.28|1866.98|1869.29|1868.99|1866.44|1866.1|979
1651585200000|2022-05-03 13:40:00|1867.27|1866.97|1869.06|1868.76|1869.37|1869.07|1867.24|1866.94|1257
1651585500000|2022-05-03 13:45:00|1869.1|1868.8|1869.07|1868.77|1869.62|1869.32|1867.44|1867.14|1441
1651585800000|2022-05-03 13:50:00|1869.09|1868.79|1871.82|1871.52|1872.17|1871.73|1868.74|1868.44|1497
1651586100000|2022-05-03 13:55:00|1871.81|1871.51|1871.53|1871.03|1872.68|1872.37|1869.79|1869.39|1388
1651586400000|2022-05-03 14:00:00|1871.35|1870.85|1869.31|1869.01|1871.35|1870.85|1869.12|1868.82|1481
1651586700000|2022-05-03 14:05:00|1869.3|1869|1869.25|1868.95|1870.09|1869.79|1866.84|1866.5|1362
1651587000000|2022-05-03 14:10:00|1869.34|1869.04|1871|1870.7|1871.2|1870.85|1868.89|1868.51|1194
1651587300000|2022-05-03 14:15:00|1870.91|1870.61|1873.51|1873.21|1873.64|1873.34|1870.8|1870.5|1290
1651587600000|2022-05-03 14:20:00|1873.54|1873.24|1872.02|1871.72|1873.69|1873.39|1871.67|1871.37|1392
1651587900000|2022-05-03 14:25:00|1872.06|1871.76|1874.24|1873.74|1875.08|1874.78|1871.9|1871.6|1448
1651588200000|2022-05-03 14:30:00|1874.28|1873.78|1874.61|1874.31|1875.14|1874.83|1873.17|1872.87|1450
1651588500000|2022-05-03 14:35:00|1874.72|1874.42|1875.72|1875.42|1876.87|1876.46|1874.35|1873.99|1171
1651588800000|2022-05-03 14:40:00|1875.73|1875.43|1876.59|1876.29|1877.44|1877.14|1875.22|1874.92|1177
1651589100000|2022-05-03 14:45:00|1875.83|1875.53|1876.78|1876.48|1877.59|1877.29|1875.83|1875.43|1202
1651589400000|2022-05-03 14:50:00|1876.86|1876.56|1876.77|1876.47|1878.32|1878.02|1876.45|1876.15|1167
1651589700000|2022-05-03 14:55:00|1876.78|1876.48|1874.56|1874.26|1877.03|1876.65|1874.55|1874.25|1421
1651590000000|2022-05-03 15:00:00|1874.68|1874.18|1874.84|1874.54|1877.81|1877.44|1874.58|1874.15|1371
1651590300000|2022-05-03 15:05:00|1874.86|1874.56|1876.19|1875.89|1876.86|1876.48|1874.5|1874.2|1119
1651590600000|2022-05-03 15:10:00|1876.2|1875.9|1876.15|1875.85|1876.75|1876.45|1875.5|1875.19|1145
1651590900000|2022-05-03 15:15:00|1876.16|1875.86|1875.6|1875.3|1877.02|1876.72|1875.39|1875.07|992
1651591200000|2022-05-03 15:20:00|1875.82|1875.32|1874.76|1874.46|1876.34|1876.02|1874.76|1874.45|1025
1651591500000|2022-05-03 15:25:00|1874.82|1874.52|1873.26|1872.96|1875|1874.64|1871.42|1871.12|1194
1651591800000|2022-05-03 15:30:00|1873.22|1872.92|1872.38|1872.08|1873.27|1872.97|1872.06|1871.73|1059
1651592100000|2022-05-03 15:35:00|1872.4|1872.1|1873.9|1873.6|1874.92|1874.56|1872.25|1871.95|1001
1651592400000|2022-05-03 15:40:00|1873.91|1873.61|1873.18|1872.88|1873.98|1873.68|1872.91|1872.59|981
1651592700000|2022-05-03 15:45:00|1873.15|1872.85|1872.94|1872.64|1873.53|1873.2|1872.73|1872.43|868
1651593000000|2022-05-03 15:50:00|1872.95|1872.65|1871.92|1871.62|1873.05|1872.72|1871.2|1870.84|880
1651593300000|2022-05-03 15:55:00|1871.91|1871.61|1871.87|1871.57|1872.39|1872.02|1871.65|1871.25|760
1651593600000|2022-05-03 16:00:00|1871.86|1871.56|1870.61|1870.11|1871.87|1871.57|1870.35|1870.02|926
1651593900000|2022-05-03 16:05:00|1870.53|1870.23|1870.63|1870.33|1871.71|1871.34|1869.67|1869.28|1044
1651594200000|2022-05-03 16:10:00|1870.62|1870.32|1870.81|1870.51|1870.99|1870.62|1869.78|1869.48|797
1651594500000|2022-05-03 16:15:00|1870.8|1870.5|1869.22|1868.92|1870.89|1870.53|1869.2|1868.87|658
1651594800000|2022-05-03 16:20:00|1869.21|1868.91|1870.58|1870.28|1871.14|1870.84|1867.55|1867.25|960
1651595100000|2022-05-03 16:25:00|1870.62|1870.32|1872.03|1871.73|1872.74|1872.35|1870.41|1870.07|885
1651595400000|2022-05-03 16:30:00|1872.07|1871.77|1872.31|1872.01|1872.71|1872.39|1871.5|1871.12|882
1651595700000|2022-05-03 16:35:00|1872.4|1872.1|1871.9|1871.6|1872.48|1872.15|1871.13|1870.75|745
1651596000000|2022-05-03 16:40:00|1871.88|1871.58|1871.49|1871.19|1872.03|1871.64|1871.03|1870.73|850
1651596300000|2022-05-03 16:45:00|1871.52|1871.22|1870.72|1870.42|1871.52|1871.22|1870.56|1870.17|685
1651596600000|2022-05-03 16:50:00|1870.73|1870.43|1869.3|1869|1870.87|1870.57|1869.28|1868.89|728
1651596900000|2022-05-03 16:55:00|1869.31|1869.01|1870.02|1869.72|1870.16|1869.76|1868.79|1868.4|634
1651597200000|2022-05-03 17:00:00|1870.03|1869.73|1870.49|1870.19|1871.13|1870.74|1869.83|1869.49|737
1651597500000|2022-05-03 17:05:00|1870.56|1870.26|1871.87|1871.37|1871.87|1871.51|1869.92|1869.54|712
1651597800000|2022-05-03 17:10:00|1871.86|1871.36|1871.19|1870.89|1872.1|1871.8|1871.02|1870.68|640
1651598100000|2022-05-03 17:15:00|1871.18|1870.88|1870.72|1870.42|1871.57|1871.24|1870.7|1870.39|551
1651598400000|2022-05-03 17:20:00|1870.71|1870.41|1870.48|1870.18|1870.91|1870.48|1869.5|1869.1|619
1651598700000|2022-05-03 17:25:00|1870.49|1870.19|1870.32|1870.02|1871.1|1870.8|1869.24|1868.84|818
1651599000000|2022-05-03 17:30:00|1870.31|1870.01|1871.34|1871.04|1872.05|1871.65|1869.88|1869.58|553
1651599300000|2022-05-03 17:35:00|1871.33|1871.03|1870.63|1870.33|1871.53|1871.17|1870.48|1870.17|441
1651599600000|2022-05-03 17:40:00|1870.65|1870.35|1870.35|1870.05|1870.85|1870.47|1869.54|1869.19|445
1651599900000|2022-05-03 17:45:00|1870.4|1870.1|1870.61|1870.31|1870.95|1870.57|1869.94|1869.56|565
1651600200000|2022-05-03 17:50:00|1870.69|1870.19|1870.89|1870.59|1871.47|1871.1|1870.32|1869.94|636
1651600500000|2022-05-03 17:55:00|1870.87|1870.57|1871.49|1871.19|1871.61|1871.31|1870.84|1870.54|481
1651600800000|2022-05-03 18:00:00|1871.46|1871.16|1868.39|1867.89|1871.46|1871.16|1868.22|1867.89|711
1651601100000|2022-05-03 18:05:00|1868.38|1867.88|1869.39|1869.09|1869.51|1869.13|1868.09|1867.72|626
1651601400000|2022-05-03 18:10:00|1869.4|1869.1|1867.23|1866.93|1869.4|1869.1|1867.22|1866.84|750
1651601700000|2022-05-03 18:15:00|1867.22|1866.92|1867.1|1866.8|1867.84|1867.52|1866.94|1866.6|780
1651602000000|2022-05-03 18:20:00|1867.09|1866.79|1868.19|1867.89|1868.29|1867.92|1866.82|1866.48|807
1651602300000|2022-05-03 18:25:00|1868.18|1867.88|1868|1867.7|1868.22|1867.92|1867.11|1866.72|772
1651602600000|2022-05-03 18:30:00|1867.99|1867.69|1867.6|1867.3|1868.19|1867.83|1867.32|1866.93|693
1651602900000|2022-05-03 18:35:00|1867.56|1867.26|1867.69|1867.39|1868.22|1867.84|1867.42|1867.08|639
1651603200000|2022-05-03 18:40:00|1867.65|1867.35|1867.18|1866.88|1867.76|1867.39|1866.04|1865.7|952
1651603500000|2022-05-03 18:45:00|1867.14|1866.84|1868.09|1867.79|1868.35|1867.95|1865.86|1865.56|1024
1651603800000|2022-05-03 18:50:00|1868.07|1867.77|1870.11|1869.61|1870.12|1869.78|1868.04|1867.74|993
1651604100000|2022-05-03 18:55:00|1870.18|1869.88|1869.68|1869.18|1870.28|1869.93|1869.02|1868.63|834
1651604400000|2022-05-03 19:00:00|1869.49|1869.19|1868.5|1868.2|1870.14|1869.84|1868.48|1868.18|763
1651604700000|2022-05-03 19:05:00|1868.57|1868.27|1868.74|1868.44|1869.49|1869.09|1868.47|1868.17|734
1651605000000|2022-05-03 19:10:00|1868.77|1868.47|1869.25|1868.95|1869.34|1869.04|1868.41|1868.11|614
1651605300000|2022-05-03 19:15:00|1869.26|1868.96|1868.7|1868.2|1869.65|1869.34|1868.41|1868.1|782
1651605600000|2022-05-03 19:20:00|1868.58|1868.28|1867.91|1867.61|1868.8|1868.43|1867.38|1866.99|787
1651605900000|2022-05-03 19:25:00|1867.92|1867.62|1867.33|1867.03|1868.43|1868.03|1867.07|1866.69|601
1651606200000|2022-05-03 19:30:00|1867.32|1867.02|1866.47|1866.17|1867.69|1867.39|1866.16|1865.86|739
1651606500000|2022-05-03 19:35:00|1866.49|1866.19|1866.41|1866.11|1866.74|1866.39|1865.49|1865.12|766
1651606800000|2022-05-03 19:40:00|1866.36|1866.06|1866.91|1866.61|1867.14|1866.78|1866.15|1865.84|700
1651607100000|2022-05-03 19:45:00|1866.93|1866.63|1865.59|1865.29|1867.06|1866.67|1865.58|1865.18|896
1651607400000|2022-05-03 19:50:00|1865.62|1865.32|1866.5|1866.2|1866.67|1866.33|1865.61|1865.23|891
1651607700000|2022-05-03 19:55:00|1866.44|1866.14|1866.44|1866.14|1867.04|1866.65|1866.18|1865.74|875
1651608000000|2022-05-03 20:00:00|1866.39|1866.09|1867.02|1866.72|1867.25|1866.85|1866.03|1865.53|489
1651608300000|2022-05-03 20:05:00|1867.13|1866.63|1867.12|1866.82|1867.71|1867.31|1866.99|1866.61|338
1651608600000|2022-05-03 20:10:00|1867.11|1866.81|1867.1|1866.6|1867.29|1866.9|1866.77|1866.39|361
1651608900000|2022-05-03 20:15:00|1867.02|1866.72|1866.71|1866.41|1867.16|1866.81|1866.52|1866.2|319
1651609200000|2022-05-03 20:20:00|1866.8|1866.3|1866.85|1866.55|1866.96|1866.57|1866.4|1866.05|304
1651609500000|2022-05-03 20:25:00|1866.94|1866.44|1867.44|1866.94|1867.54|1867.16|1866.68|1866.29|373
1651609800000|2022-05-03 20:30:00|1867.36|1867.06|1867.61|1867.11|1867.65|1867.22|1867.1|1866.68|307
1651610100000|2022-05-03 20:35:00|1867.62|1867.12|1867.2|1866.7|1867.62|1867.2|1867.05|1866.55|297
1651610400000|2022-05-03 20:40:00|1867.17|1866.67|1868.12|1867.62|1868.19|1867.69|1867|1866.63|265
1651610700000|2022-05-03 20:45:00|1868.11|1867.61|1868.11|1867.81|1868.45|1867.95|1867.9|1867.4|276
1651611000000|2022-05-03 20:50:00|1868.1|1867.8|1868.34|1867.84|1868.39|1867.94|1867.7|1867.32|305
1651611300000|2022-05-03 20:55:00|1868.36|1867.86|1868.45|1867.95|1868.78|1868.28|1868.1|1867.6|331
1651615200000|2022-05-03 22:00:00|1868.77|1868.27|1868.52|1868.02|1868.77|1868.28|1868.08|1867.58|299
1651615500000|2022-05-03 22:05:00|1868.53|1868.03|1868.45|1867.95|1868.71|1868.21|1868.31|1867.81|160
1651615800000|2022-05-03 22:10:00|1868.48|1867.98|1868.79|1868.29|1868.98|1868.48|1868.37|1867.87|160
1651616100000|2022-05-03 22:15:00|1868.74|1868.24|1868.85|1868.35|1869.44|1868.94|1868.69|1868.19|200
1651616400000|2022-05-03 22:20:00|1868.83|1868.33|1869.24|1868.74|1869.36|1868.86|1868.83|1868.33|195
1651616700000|2022-05-03 22:25:00|1869.26|1868.76|1869.16|1868.66|1869.46|1868.96|1869.03|1868.63|243
1651617000000|2022-05-03 22:30:00|1869.17|1868.67|1868.59|1868.09|1869.27|1868.77|1868.43|1867.93|295
1651617300000|2022-05-03 22:35:00|1868.57|1868.07|1868.51|1868.01|1869|1868.5|1868.43|1867.93|230
1651617600000|2022-05-03 22:40:00|1868.52|1868.02|1868.8|1868.3|1868.84|1868.48|1868.43|1867.93|242
1651617900000|2022-05-03 22:45:00|1868.79|1868.29|1868.52|1868.02|1868.91|1868.51|1868.28|1867.9|256
1651618200000|2022-05-03 22:50:00|1868.51|1868.01|1868.98|1868.48|1869|1868.58|1868.3|1867.9|213
1651618500000|2022-05-03 22:55:00|1868.89|1868.39|1869.15|1868.65|1869.19|1868.69|1868.81|1868.34|197
1651618800000|2022-05-03 23:00:00|1869.11|1868.61|1869.6|1869.1|1869.73|1869.28|1868.98|1868.48|303
1651619100000|2022-05-03 23:05:00|1869.58|1869.08|1869.42|1868.92|1869.79|1869.39|1869.24|1868.74|241
1651619400000|2022-05-03 23:10:00|1869.41|1868.91|1869.41|1869.11|1869.71|1869.34|1869.08|1868.71|266
1651619700000|2022-05-03 23:15:00|1869.5|1869|1869.14|1868.84|1869.7|1869.2|1869.12|1868.67|145
1651620000000|2022-05-03 23:20:00|1869.17|1868.87|1868.9|1868.4|1869.45|1869.05|1868.72|1868.24|212
1651620300000|2022-05-03 23:25:00|1868.76|1868.46|1868.88|1868.38|1869.12|1868.65|1868.67|1868.28|197
1651620600000|2022-05-03 23:30:00|1868.8|1868.5|1869.01|1868.51|1869.14|1868.75|1868.49|1868.01|278
1651620900000|2022-05-03 23:35:00|1869.08|1868.58|1868.77|1868.27|1869.25|1868.85|1868.68|1868.24|226
1651621200000|2022-05-03 23:40:00|1868.75|1868.25|1867.86|1867.36|1869.81|1869.42|1867.76|1867.36|336
1651621500000|2022-05-03 23:45:00|1867.78|1867.28|1869.09|1868.59|1869.62|1869.19|1867.23|1866.73|474
1651621800000|2022-05-03 23:50:00|1869.08|1868.58|1868.58|1868.08|1869.14|1868.69|1868.49|1868.08|363
1651622100000|2022-05-03 23:55:00|1868.6|1868.1|1868.64|1868.14|1869.26|1868.86|1868.45|1867.95|257
1651622400000|2022-05-04 00:00:00|1868.65|1868.15|1868.42|1868.12|1868.73|1868.37|1867.5|1867.2|508
1651622700000|2022-05-04 00:05:00|1868.51|1868.01|1867.84|1867.34|1868.68|1868.22|1867.48|1867.04|350
1651623000000|2022-05-04 00:10:00|1867.86|1867.36|1867.76|1867.26|1868.02|1867.59|1867.53|1867.13|285
1651623300000|2022-05-04 00:15:00|1867.71|1867.41|1867.73|1867.23|1867.85|1867.42|1866.94|1866.55|301
1651623600000|2022-05-04 00:20:00|1867.75|1867.25|1866.09|1865.79|1867.84|1867.36|1865.57|1865.27|501
1651623900000|2022-05-04 00:25:00|1866.06|1865.76|1866.09|1865.79|1866.2|1865.8|1865.49|1865.03|365
1651624200000|2022-05-04 00:30:00|1866.08|1865.78|1865.55|1865.05|1866.12|1865.78|1865.41|1864.96|352
1651624500000|2022-05-04 00:35:00|1865.45|1865.15|1865.84|1865.34|1866.2|1865.9|1865.19|1864.83|267
1651624800000|2022-05-04 00:40:00|1865.83|1865.33|1865.64|1865.34|1866.29|1865.92|1865.45|1864.98|319
1651625100000|2022-05-04 00:45:00|1865.63|1865.33|1866.04|1865.74|1866.47|1866.1|1865.57|1865.16|270
1651625400000|2022-05-04 00:50:00|1866.05|1865.75|1865.94|1865.44|1866.84|1866.43|1865.6|1865.21|375
1651625700000|2022-05-04 00:55:00|1865.93|1865.43|1866.25|1865.95|1866.56|1866.24|1865.76|1865.34|372
1651626000000|2022-05-04 01:00:00|1866.21|1865.91|1865.27|1864.77|1866.38|1866.03|1864.94|1864.55|503
1651626300000|2022-05-04 01:05:00|1865.12|1864.82|1864.94|1864.44|1865.43|1865.1|1864.55|1864.23|503
1651626600000|2022-05-04 01:10:00|1864.9|1864.4|1863.34|1862.84|1865.14|1864.64|1863.21|1862.82|579
1651626900000|2022-05-04 01:15:00|1863.25|1862.95|1864.28|1863.78|1864.68|1864.18|1863.16|1862.66|561
1651627200000|2022-05-04 01:20:00|1864.31|1863.81|1864.1|1863.6|1864.75|1864.31|1863.52|1863.22|483
1651627500000|2022-05-04 01:25:00|1863.9|1863.63|1863.64|1863.34|1864.16|1863.7|1863.3|1862.93|429
1651627800000|2022-05-04 01:30:00|1863.63|1863.33|1865.54|1865.24|1865.57|1865.27|1863.47|1863.05|1105
1651628100000|2022-05-04 01:35:00|1865.62|1865.32|1864.47|1863.97|1865.79|1865.36|1864.26|1863.9|426
1651628400000|2022-05-04 01:40:00|1864.48|1863.98|1864.52|1864.02|1864.83|1864.4|1863.98|1863.63|338
1651628700000|2022-05-04 01:45:00|1864.51|1864.01|1863.5|1863.2|1864.61|1864.26|1863.29|1862.93|535
1651629000000|2022-05-04 01:50:00|1863.49|1863.19|1862.91|1862.61|1863.6|1863.2|1862.75|1862.37|529
1651629300000|2022-05-04 01:55:00|1862.92|1862.62|1863.1|1862.6|1863.36|1862.98|1862.81|1862.41|418
1651629600000|2022-05-04 02:00:00|1862.97|1862.67|1862.73|1862.43|1863.44|1863.06|1862.68|1862.28|406
1651629900000|2022-05-04 02:05:00|1862.79|1862.29|1862.72|1862.42|1863.33|1862.95|1862.47|1862.11|417
1651630200000|2022-05-04 02:10:00|1862.85|1862.35|1862.44|1862.14|1862.96|1862.53|1862.36|1862.02|340
1651630500000|2022-05-04 02:15:00|1862.53|1862.03|1863.57|1863.27|1863.64|1863.28|1862.44|1862.03|516
1651630800000|2022-05-04 02:20:00|1863.65|1863.15|1863.34|1862.84|1863.86|1863.46|1863.21|1862.84|369
1651631100000|2022-05-04 02:25:00|1863.2|1862.9|1862.37|1862.07|1863.51|1863.07|1862.33|1861.93|350
1651631400000|2022-05-04 02:30:00|1862.38|1862.08|1862.84|1862.54|1862.89|1862.54|1861.82|1861.46|406
1651631700000|2022-05-04 02:35:00|1862.87|1862.57|1863.59|1863.09|1863.6|1863.2|1862.79|1862.49|485
1651632000000|2022-05-04 02:40:00|1863.58|1863.08|1863.27|1862.77|1863.61|1863.23|1862.56|1862.18|326
1651632300000|2022-05-04 02:45:00|1863.26|1862.76|1862.9|1862.6|1863.39|1863.07|1862.68|1862.24|305
1651632600000|2022-05-04 02:50:00|1862.91|1862.61|1863.06|1862.76|1863.21|1862.84|1862.68|1862.31|323
1651632900000|2022-05-04 02:55:00|1863.05|1862.75|1863.69|1863.19|1865.24|1864.84|1862.99|1862.62|680
1651633200000|2022-05-04 03:00:00|1863.68|1863.18|1864.4|1863.9|1864.41|1864.03|1863.43|1863.11|434
1651633500000|2022-05-04 03:05:00|1864.41|1863.91|1864.17|1863.87|1864.55|1864.17|1864|1863.68|379
1651633800000|2022-05-04 03:10:00|1864.24|1863.74|1864.34|1864.04|1864.56|1864.18|1863.99|1863.62|302
1651634100000|2022-05-04 03:15:00|1864.35|1864.05|1864.82|1864.52|1865.01|1864.65|1864.33|1864.01|440
1651634400000|2022-05-04 03:20:00|1864.83|1864.53|1865.22|1864.72|1865.31|1864.92|1864.57|1864.27|384
1651634700000|2022-05-04 03:25:00|1865.23|1864.73|1865.35|1865.05|1865.66|1865.28|1865.03|1864.69|403
1651635000000|2022-05-04 03:30:00|1865.32|1865.02|1865.29|1864.99|1865.47|1865.1|1865.14|1864.72|366
1651635300000|2022-05-04 03:35:00|1865.3|1865|1865.63|1865.33|1865.84|1865.44|1865.21|1864.87|308
1651635600000|2022-05-04 03:40:00|1865.62|1865.32|1865.8|1865.5|1865.98|1865.59|1865.58|1865.2|271
1651635900000|2022-05-04 03:45:00|1865.77|1865.47|1865.29|1864.99|1866.03|1865.65|1865.27|1864.91|358
1651636200000|2022-05-04 03:50:00|1865.25|1864.95|1865.26|1864.76|1865.68|1865.27|1865.01|1864.62|375
1651636500000|2022-05-04 03:55:00|1865.15|1864.85|1865.02|1864.52|1865.5|1865.05|1864.67|1864.37|320
1651636800000|2022-05-04 04:00:00|1864.93|1864.63|1865.38|1865.08|1865.47|1865.13|1864.85|1864.45|467
1651637100000|2022-05-04 04:05:00|1865.39|1865.09|1865.85|1865.55|1865.96|1865.6|1865.35|1865.05|224
1651637400000|2022-05-04 04:10:00|1865.83|1865.53|1865.69|1865.39|1866|1865.65|1865.45|1865.05|287
1651637700000|2022-05-04 04:15:00|1865.71|1865.41|1865.26|1864.96|1865.85|1865.48|1865.09|1864.73|216
1651638000000|2022-05-04 04:20:00|1865.31|1865.01|1864.37|1864.07|1865.49|1865.05|1864.24|1863.78|220
1651638300000|2022-05-04 04:25:00|1864.36|1864.06|1863.7|1863.4|1864.48|1864.06|1863.6|1863.26|275
1651638600000|2022-05-04 04:30:00|1863.69|1863.39|1864.06|1863.56|1864.23|1863.85|1863.56|1863.17|338
1651638900000|2022-05-04 04:35:00|1863.99|1863.69|1865.55|1865.05|1865.58|1865.2|1863.81|1863.42|343
1651639200000|2022-05-04 04:40:00|1865.57|1865.07|1865.95|1865.45|1866.02|1865.63|1865.07|1864.7|357
1651639500000|2022-05-04 04:45:00|1865.81|1865.51|1866.02|1865.52|1866.11|1865.73|1865.47|1865.08|331
1651639800000|2022-05-04 04:50:00|1866.01|1865.51|1866.14|1865.84|1866.33|1866|1865.9|1865.49|244
1651640100000|2022-05-04 04:55:00|1866.24|1865.74|1865.86|1865.56|1866.49|1866.19|1865.86|1865.56|312
1651640400000|2022-05-04 05:00:00|1865.82|1865.52|1865.99|1865.69|1866.18|1865.79|1865.23|1864.93|450
1651640700000|2022-05-04 05:05:00|1866.02|1865.52|1865.52|1865.22|1866.24|1865.85|1865.47|1865.08|288
1651641000000|2022-05-04 05:10:00|1865.54|1865.24|1865.71|1865.41|1866.04|1865.68|1865.27|1864.92|257
1651641300000|2022-05-04 05:15:00|1865.81|1865.31|1865.18|1864.88|1865.92|1865.54|1865.04|1864.69|274
1651641600000|2022-05-04 05:20:00|1865.17|1864.87|1864.62|1864.32|1865.32|1864.95|1864.52|1864.12|297
1651641900000|2022-05-04 05:25:00|1864.75|1864.25|1864.86|1864.36|1865.13|1864.78|1864.6|1864.23|347
1651642200000|2022-05-04 05:30:00|1864.84|1864.34|1864.66|1864.36|1865.49|1865.11|1864.53|1864.22|269
1651642500000|2022-05-04 05:35:00|1864.72|1864.42|1865.04|1864.74|1865.27|1864.97|1864.29|1863.93|370
1651642800000|2022-05-04 05:40:00|1865.14|1864.64|1865.01|1864.71|1865.22|1864.88|1864.58|1864.23|308
1651643100000|2022-05-04 05:45:00|1864.98|1864.68|1863.63|1863.33|1865.05|1864.68|1863.63|1863.3|465
1651643400000|2022-05-04 05:50:00|1863.67|1863.37|1863.66|1863.36|1863.83|1863.48|1863.39|1862.99|466
1651643700000|2022-05-04 05:55:00|1863.67|1863.37|1864.12|1863.82|1864.15|1863.85|1862.68|1862.23|707
1651644000000|2022-05-04 06:00:00|1864.18|1863.88|1861.84|1861.54|1864.5|1864.05|1861.78|1861.46|768
1651644300000|2022-05-04 06:05:00|1861.83|1861.53|1863.22|1862.72|1863.37|1862.88|1861.71|1861.31|790
1651644600000|2022-05-04 06:10:00|1863.21|1862.71|1863.45|1862.95|1863.88|1863.49|1862.64|1862.28|712
1651644900000|2022-05-04 06:15:00|1863.44|1862.94|1865.17|1864.67|1865.29|1864.88|1862.88|1862.58|855
1651645200000|2022-05-04 06:20:00|1865.14|1864.64|1865.16|1864.86|1865.71|1865.33|1864.7|1864.32|628
1651645500000|2022-05-04 06:25:00|1865.17|1864.87|1864.17|1863.87|1865.76|1865.39|1863.72|1863.42|654
1651645800000|2022-05-04 06:30:00|1864.14|1863.84|1864.74|1864.44|1864.86|1864.49|1863.92|1863.55|581
1651646100000|2022-05-04 06:35:00|1864.76|1864.46|1864.39|1864.09|1864.88|1864.46|1863.59|1863.22|630
1651646400000|2022-05-04 06:40:00|1864.41|1864.11|1864.06|1863.76|1864.99|1864.69|1863.97|1863.61|542
1651646700000|2022-05-04 06:45:00|1864.05|1863.75|1863.62|1863.32|1864.11|1863.76|1862.96|1862.64|482
1651647000000|2022-05-04 06:50:00|1863.71|1863.21|1864.96|1864.66|1865.39|1865.01|1863.32|1862.96|593
1651647300000|2022-05-04 06:55:00|1865.05|1864.55|1867.05|1866.55|1867.06|1866.66|1865.01|1864.55|691
1651647600000|2022-05-04 07:00:00|1866.92|1866.62|1868.2|1867.9|1868.21|1867.91|1866.24|1865.94|955
1651647900000|2022-05-04 07:05:00|1868.19|1867.89|1868.67|1868.17|1870.04|1869.67|1867.98|1867.59|1158
1651648200000|2022-05-04 07:10:00|1868.66|1868.16|1869.06|1868.76|1869.66|1869.28|1868.11|1867.78|893
1651648500000|2022-05-04 07:15:00|1869.08|1868.78|1867.82|1867.52|1869.23|1868.85|1867.51|1867.16|811
1651648800000|2022-05-04 07:20:00|1867.83|1867.53|1869.6|1869.3|1869.82|1869.46|1867.76|1867.46|723
1651649100000|2022-05-04 07:25:00|1869.61|1869.31|1869.76|1869.46|1870.13|1869.8|1869.28|1868.92|763
1651649400000|2022-05-04 07:30:00|1869.74|1869.44|1871.08|1870.78|1871.64|1871.28|1869.6|1869.29|797
1651649700000|2022-05-04 07:35:00|1871.07|1870.77|1871|1870.7|1871.51|1871.21|1870.46|1870.16|540
1651650000000|2022-05-04 07:40:00|1870.99|1870.69|1871.33|1870.83|1871.33|1871.02|1870.41|1870.07|649
1651650300000|2022-05-04 07:45:00|1871.25|1870.95|1871.57|1871.27|1872.17|1871.79|1870.93|1870.58|644
1651650600000|2022-05-04 07:50:00|1871.56|1871.26|1871.77|1871.47|1872.18|1871.78|1871.37|1871.01|634
1651650900000|2022-05-04 07:55:00|1871.76|1871.46|1871.04|1870.74|1871.82|1871.46|1870.51|1870.12|702
1651651200000|2022-05-04 08:00:00|1871.07|1870.77|1871.96|1871.66|1872.34|1872.04|1871.07|1870.77|708
1651651500000|2022-05-04 08:05:00|1871.95|1871.65|1871.15|1870.85|1871.99|1871.68|1870.62|1870.25|716
1651651800000|2022-05-04 08:10:00|1871.14|1870.84|1871.09|1870.79|1871.63|1871.33|1870.19|1869.85|786
1651652100000|2022-05-04 08:15:00|1871.1|1870.8|1869.75|1869.45|1871.44|1871.07|1869.66|1869.28|634
1651652400000|2022-05-04 08:20:00|1869.69|1869.39|1869.91|1869.61|1870.17|1869.87|1869.5|1869.19|648
1651652700000|2022-05-04 08:25:00|1869.92|1869.62|1869.52|1869.22|1870.09|1869.79|1868.81|1868.51|621
1651653000000|2022-05-04 08:30:00|1869.5|1869.2|1870.26|1869.96|1871.22|1870.92|1869.47|1869.17|658
1651653300000|2022-05-04 08:35:00|1870.24|1869.94|1869.77|1869.47|1870.43|1870.13|1869.67|1869.33|657
1651653600000|2022-05-04 08:40:00|1869.78|1869.48|1869.55|1869.25|1870.02|1869.67|1868.44|1868.09|893
1651653900000|2022-05-04 08:45:00|1869.61|1869.31|1870.32|1870.02|1870.48|1870.18|1869.37|1868.95|712
1651654200000|2022-05-04 08:50:00|1870.31|1870.01|1870.21|1869.91|1870.42|1870.11|1869.41|1869.05|630
1651654500000|2022-05-04 08:55:00|1870.23|1869.93|1868.7|1868.4|1870.32|1870.02|1868.65|1868.29|593
1651654800000|2022-05-04 09:00:00|1868.69|1868.39|1868.54|1868.24|1869.31|1868.99|1868.47|1868.02|587
1651655100000|2022-05-04 09:05:00|1868.5|1868.2|1867.61|1867.31|1868.58|1868.24|1867.59|1867.22|620
1651655400000|2022-05-04 09:10:00|1867.64|1867.34|1867.77|1867.47|1868.77|1868.39|1867.6|1867.2|518
1651655700000|2022-05-04 09:15:00|1867.75|1867.45|1868.23|1867.93|1868.58|1868.26|1867.72|1867.42|549
1651656000000|2022-05-04 09:20:00|1868.26|1867.96|1867.79|1867.49|1868.51|1868.21|1867.64|1867.34|577
1651656300000|2022-05-04 09:25:00|1867.78|1867.48|1867.18|1866.88|1867.88|1867.57|1867.18|1866.8|534
1651656600000|2022-05-04 09:30:00|1867.21|1866.91|1868.92|1868.62|1869.15|1868.81|1867.12|1866.82|834
1651656900000|2022-05-04 09:35:00|1868.93|1868.63|1869.07|1868.77|1869.28|1868.88|1868.55|1868.25|510
1651657200000|2022-05-04 09:40:00|1869.08|1868.78|1870.2|1869.9|1870.3|1869.94|1868.89|1868.55|497
1651657500000|2022-05-04 09:45:00|1870.22|1869.92|1870.19|1869.89|1870.99|1870.6|1869.88|1869.58|766
1651657800000|2022-05-04 09:50:00|1870.17|1869.87|1869.33|1869.03|1870.62|1870.32|1869.05|1868.71|697
1651658100000|2022-05-04 09:55:00|1869.34|1869.04|1870.17|1869.67|1870.47|1870.17|1869.14|1868.81|590
1651658400000|2022-05-04 10:00:00|1870.18|1869.88|1871.76|1871.46|1871.81|1871.51|1869.93|1869.57|701
1651658700000|2022-05-04 10:05:00|1871.74|1871.44|1870.73|1870.43|1871.89|1871.52|1870.47|1870.08|619
1651659000000|2022-05-04 10:10:00|1870.72|1870.42|1870.7|1870.4|1871.22|1870.92|1870.19|1869.81|528
1651659300000|2022-05-04 10:15:00|1870.67|1870.37|1870.09|1869.79|1870.91|1870.53|1869.96|1869.59|427
1651659600000|2022-05-04 10:20:00|1870.15|1869.85|1870.09|1869.79|1870.46|1870.08|1869.97|1869.61|375
1651659900000|2022-05-04 10:25:00|1870.1|1869.8|1870.6|1870.3|1870.96|1870.63|1869.94|1869.57|401
1651660200000|2022-05-04 10:30:00|1870.58|1870.28|1869.35|1869.05|1870.77|1870.38|1868.71|1868.41|561
1651660500000|2022-05-04 10:35:00|1869.34|1869.04|1869.78|1869.48|1869.97|1869.57|1868.82|1868.38|566
1651660800000|2022-05-04 10:40:00|1869.77|1869.47|1869.99|1869.49|1870.05|1869.71|1869.42|1869.07|533
1651661100000|2022-05-04 10:45:00|1870.02|1869.52|1869.97|1869.67|1870.78|1870.38|1869.92|1869.52|584
1651661400000|2022-05-04 10:50:00|1869.96|1869.66|1867.72|1867.42|1870.06|1869.7|1867.5|1867.13|526
1651661700000|2022-05-04 10:55:00|1867.81|1867.31|1867.44|1867.14|1867.93|1867.55|1866.97|1866.6|678
1651662000000|2022-05-04 11:00:00|1867.36|1867.06|1867.04|1866.74|1867.78|1867.41|1866.59|1866.28|682
1651662300000|2022-05-04 11:05:00|1867.06|1866.76|1867.11|1866.81|1867.48|1867.15|1866.35|1865.95|560
1651662600000|2022-05-04 11:10:00|1867.09|1866.79|1866.85|1866.55|1867.38|1867.08|1866.77|1866.45|635
1651662900000|2022-05-04 11:15:00|1866.86|1866.56|1866.87|1866.57|1867.01|1866.59|1866.17|1865.8|518
1651663200000|2022-05-04 11:20:00|1866.86|1866.56|1868.03|1867.73|1868.27|1867.97|1866.86|1866.56|547
1651663500000|2022-05-04 11:25:00|1868.04|1867.74|1868.4|1868.1|1868.96|1868.63|1867.74|1867.43|535
1651663800000|2022-05-04 11:30:00|1868.39|1868.09|1868.47|1868.17|1868.84|1868.5|1868.01|1867.63|431
1651664100000|2022-05-04 11:35:00|1868.48|1868.18|1868.82|1868.52|1868.98|1868.59|1868.31|1868.01|359
1651664400000|2022-05-04 11:40:00|1868.83|1868.53|1869.97|1869.67|1870.01|1869.69|1868.79|1868.41|486
1651664700000|2022-05-04 11:45:00|1869.95|1869.65|1868.88|1868.58|1870.28|1869.9|1868.88|1868.54|430
1651665000000|2022-05-04 11:50:00|1868.87|1868.57|1869.52|1869.22|1869.8|1869.39|1868.83|1868.48|484
1651665300000|2022-05-04 11:55:00|1869.53|1869.23|1869.18|1868.88|1869.84|1869.44|1869.15|1868.74|507
1651665600000|2022-05-04 12:00:00|1869.19|1868.89|1868.93|1868.63|1869.88|1869.53|1868.81|1868.42|669
1651665900000|2022-05-04 12:05:00|1868.95|1868.65|1867.36|1867.06|1869|1868.7|1867.06|1866.76|718
1651666200000|2022-05-04 12:10:00|1867.37|1867.07|1868.42|1867.92|1868.7|1868.3|1866.55|1866.25|903
1651666500000|2022-05-04 12:15:00|1868.37|1867.87|1867.29|1866.99|1869.86|1869.4|1866.95|1866.57|1112
1651666800000|2022-05-04 12:20:00|1867.3|1867|1864.75|1864.45|1867.57|1867.19|1864.57|1864.23|1469
1651667100000|2022-05-04 12:25:00|1864.77|1864.47|1865.74|1865.44|1865.88|1865.5|1864|1863.61|1123
1651667400000|2022-05-04 12:30:00|1865.72|1865.42|1865.99|1865.69|1867.26|1866.89|1864.96|1864.63|1242
1651667700000|2022-05-04 12:35:00|1866|1865.7|1867.62|1867.32|1867.84|1867.54|1865.62|1865.24|1053
1651668000000|2022-05-04 12:40:00|1867.72|1867.22|1868.3|1868|1868.73|1868.43|1866.5|1866.14|999
1651668300000|2022-05-04 12:45:00|1868.38|1868.08|1868.11|1867.81|1869.1|1868.8|1868.1|1867.75|993
1651668600000|2022-05-04 12:50:00|1868.12|1867.82|1869.45|1869.15|1869.71|1869.32|1867.77|1867.46|1056
1651668900000|2022-05-04 12:55:00|1869.46|1869.16|1867.76|1867.46|1869.82|1869.45|1867.73|1867.38|1022
1651669200000|2022-05-04 13:00:00|1867.82|1867.52|1869.03|1868.73|1870.24|1869.88|1867.69|1867.39|918
1651669500000|2022-05-04 13:05:00|1869|1868.7|1867.16|1866.86|1869.34|1869.04|1866.55|1866.21|1104
1651669800000|2022-05-04 13:10:00|1867.15|1866.85|1869.13|1868.83|1869.33|1869.02|1866.21|1865.85|1132
1651670100000|2022-05-04 13:15:00|1869.12|1868.82|1869.18|1868.88|1870.69|1870.39|1868.21|1867.79|1256
1651670400000|2022-05-04 13:20:00|1869.17|1868.87|1869.4|1868.9|1871.17|1870.87|1868.89|1868.53|1171
1651670700000|2022-05-04 13:25:00|1869.41|1868.91|1869.09|1868.79|1869.92|1869.51|1868.09|1867.68|813
1651671000000|2022-05-04 13:30:00|1868.86|1868.56|1867.93|1867.63|1869.5|1869.1|1867.22|1866.92|858
1651671300000|2022-05-04 13:35:00|1867.82|1867.52|1868.71|1868.41|1868.91|1868.56|1865.5|1865.2|1098
1651671600000|2022-05-04 13:40:00|1868.63|1868.33|1868.42|1868.12|1869.66|1869.28|1866.92|1866.51|1289
1651671900000|2022-05-04 13:45:00|1868.41|1868.11|1864.86|1864.56|1868.5|1868.11|1864.56|1864.08|1375
1651672200000|2022-05-04 13:50:00|1864.81|1864.51|1863.35|1863.05|1864.81|1864.51|1861.9|1861.6|1533
1651672500000|2022-05-04 13:55:00|1863.44|1863.14|1863.17|1862.67|1864.53|1864.18|1862.91|1862.61|1196
1651672800000|2022-05-04 14:00:00|1862.72|1862.22|1863.59|1863.29|1864.98|1864.58|1862.01|1861.51|1518
1651673100000|2022-05-04 14:05:00|1863.66|1863.36|1864.6|1864.3|1865.23|1864.86|1862.97|1862.57|1095
1651673400000|2022-05-04 14:10:00|1864.59|1864.29|1863.73|1863.43|1865.18|1864.87|1862.12|1861.79|1030
1651673700000|2022-05-04 14:15:00|1863.74|1863.44|1863.87|1863.57|1864.68|1864.38|1863.38|1863.08|1017
1651674000000|2022-05-04 14:20:00|1863.86|1863.56|1864.71|1864.41|1865.54|1865.24|1863.68|1863.38|906
1651674300000|2022-05-04 14:25:00|1864.76|1864.46|1864.23|1863.73|1865.08|1864.78|1863.81|1863.44|851
1651674600000|2022-05-04 14:30:00|1864.22|1863.72|1863.72|1863.42|1864.22|1863.72|1862.83|1862.48|826
1651674900000|2022-05-04 14:35:00|1863.7|1863.4|1864.49|1864.19|1865.98|1865.68|1863.19|1862.78|937
1651675200000|2022-05-04 14:40:00|1864.41|1864.11|1864.6|1864.3|1865.11|1864.75|1863.69|1863.34|787
1651675500000|2022-05-04 14:45:00|1864.49|1864.19|1865.98|1865.48|1866.06|1865.64|1863.79|1863.41|1033
1651675800000|2022-05-04 14:50:00|1865.87|1865.57|1866.21|1865.91|1866.39|1866.06|1864.19|1863.8|1080
1651676100000|2022-05-04 14:55:00|1866.2|1865.9|1867.01|1866.71|1867.34|1866.98|1866.18|1865.88|1006
1651676400000|2022-05-04 15:00:00|1866.91|1866.61|1867.73|1867.43|1867.81|1867.49|1866.59|1866.28|838
1651676700000|2022-05-04 15:05:00|1867.72|1867.42|1868.1|1867.6|1868.82|1868.46|1867.48|1867.13|861
1651677000000|2022-05-04 15:10:00|1868.08|1867.58|1867.22|1866.92|1868.28|1867.98|1867.03|1866.65|734
1651677300000|2022-05-04 15:15:00|1867.23|1866.93|1867.82|1867.52|1869.49|1869.11|1867.09|1866.72|853
1651677600000|2022-05-04 15:20:00|1867.83|1867.53|1867.98|1867.68|1868.71|1868.41|1867.36|1867.06|947
1651677900000|2022-05-04 15:25:00|1867.99|1867.69|1867.2|1866.9|1868.78|1868.43|1867.01|1866.68|921
1651678200000|2022-05-04 15:30:00|1867.14|1866.84|1867.51|1867.21|1868.36|1868.06|1866.42|1866.12|1082
1651678500000|2022-05-04 15:35:00|1867.43|1867.13|1867.49|1867.19|1868.07|1867.77|1866.76|1866.42|1041
1651678800000|2022-05-04 15:40:00|1867.52|1867.22|1867.46|1867.16|1868.18|1867.88|1866.13|1865.77|1145
1651679100000|2022-05-04 15:45:00|1867.56|1867.06|1867.65|1867.35|1867.76|1867.39|1866.36|1865.96|733
1651679400000|2022-05-04 15:50:00|1867.63|1867.33|1868.97|1868.67|1868.97|1868.67|1867.12|1866.79|912
1651679700000|2022-05-04 15:55:00|1869.02|1868.72|1868.87|1868.57|1869.53|1869.14|1868.62|1868.24|744
1651680000000|2022-05-04 16:00:00|1868.78|1868.48|1867.27|1866.97|1869|1868.68|1867.15|1866.78|752
1651680300000|2022-05-04 16:05:00|1867.37|1866.87|1867.01|1866.51|1867.43|1867.04|1866.71|1866.4|598
1651680600000|2022-05-04 16:10:00|1867.02|1866.52|1867.14|1866.84|1867.62|1867.32|1866.88|1866.51|672
1651680900000|2022-05-04 16:15:00|1867.16|1866.86|1867.19|1866.89|1867.26|1866.89|1866.21|1865.84|772
1651681200000|2022-05-04 16:20:00|1867.34|1867.04|1866.8|1866.5|1868.55|1868.21|1866.52|1866.07|788
1651681500000|2022-05-04 16:25:00|1866.82|1866.52|1868.45|1868.15|1868.8|1868.4|1866.62|1866.23|958
1651681800000|2022-05-04 16:30:00|1868.44|1868.14|1866.94|1866.64|1868.71|1868.35|1866.89|1866.51|776
1651682100000|2022-05-04 16:35:00|1866.95|1866.65|1867.56|1867.26|1867.72|1867.32|1866.53|1866.23|790
1651682400000|2022-05-04 16:40:00|1867.53|1867.23|1868.16|1867.86|1868.64|1868.22|1867.19|1866.83|614
1651682700000|2022-05-04 16:45:00|1868.18|1867.88|1868.38|1868.08|1868.9|1868.53|1867.55|1867.15|629
1651683000000|2022-05-04 16:50:00|1868.39|1868.09|1868.02|1867.72|1869.3|1868.91|1867.7|1867.28|843
1651683300000|2022-05-04 16:55:00|1868.04|1867.74|1868.74|1868.44|1869.02|1868.62|1868.04|1867.7|799
1651683600000|2022-05-04 17:00:00|1868.75|1868.45|1868.94|1868.64|1870.03|1869.72|1868.75|1868.42|813
1651683900000|2022-05-04 17:05:00|1868.92|1868.62|1868.49|1868.19|1869.06|1868.74|1867.92|1867.56|656
1651684200000|2022-05-04 17:10:00|1868.47|1868.17|1867.76|1867.26|1868.75|1868.45|1867.04|1866.62|853
1651684500000|2022-05-04 17:15:00|1867.79|1867.29|1868.16|1867.86|1868.86|1868.46|1867.66|1867.23|840
1651684800000|2022-05-04 17:20:00|1868.15|1867.85|1868.83|1868.53|1868.83|1868.53|1867.56|1867.16|970
1651685100000|2022-05-04 17:25:00|1868.74|1868.44|1868.75|1868.45|1869.4|1869.1|1868.45|1868.09|790
1651685400000|2022-05-04 17:30:00|1868.77|1868.47|1868.91|1868.61|1869.67|1869.27|1868.62|1868.28|868
1651685700000|2022-05-04 17:35:00|1868.94|1868.64|1868.25|1867.95|1869.17|1868.8|1867.86|1867.48|839
1651686000000|2022-05-04 17:40:00|1868.27|1867.97|1868.24|1867.94|1868.69|1868.27|1867.92|1867.53|657
1651686300000|2022-05-04 17:45:00|1868.23|1867.93|1867.18|1866.88|1868.46|1868.05|1866.21|1865.84|867
1651686600000|2022-05-04 17:50:00|1867.19|1866.89|1867.8|1867.3|1867.95|1867.58|1866.86|1866.49|743
1651686900000|2022-05-04 17:55:00|1867.67|1867.17|1867.27|1866.77|1868.21|1867.82|1866.34|1864.8|943
1651687200000|2022-05-04 18:00:00|1867.26|1866.76|1874.26|1873.76|1875.18|1874.68|1864.88|1864.44|1200
1651687500000|2022-05-04 18:05:00|1874.53|1874.03|1873.72|1873.22|1876.28|1875.78|1870.03|1869.53|1101
1651687800000|2022-05-04 18:10:00|1873.8|1873.3|1872.89|1872.59|1874.09|1873.59|1870.5|1870|1517
1651688100000|2022-05-04 18:15:00|1872.86|1872.56|1873.11|1872.81|1875.72|1875.27|1872.33|1871.96|1357
1651688400000|2022-05-04 18:20:00|1873.12|1872.82|1873.97|1873.67|1874.3|1873.94|1872.1|1871.6|1332
1651688700000|2022-05-04 18:25:00|1874.05|1873.75|1875.65|1875.15|1875.94|1875.54|1873.46|1873.08|1472
1651689000000|2022-05-04 18:30:00|1875.49|1875.19|1862.91|1862.41|1876.79|1876.35|1862.67|1862.17|2107
1651689300000|2022-05-04 18:35:00|1862.95|1862.45|1870.18|1869.68|1871.4|1870.9|1862.11|1861.61|2085
1651689600000|2022-05-04 18:40:00|1870.17|1869.67|1876.46|1875.96|1877.61|1877.11|1868.8|1868.3|2106
1651689900000|2022-05-04 18:45:00|1876.4|1875.9|1878.9|1878.4|1883.45|1882.95|1875.01|1874.51|2142
1651690200000|2022-05-04 18:50:00|1879.04|1878.54|1886.23|1885.73|1886.71|1886.21|1879.04|1878.54|2080
1651690500000|2022-05-04 18:55:00|1886.17|1885.67|1886.16|1885.86|1889.2|1888.7|1883.92|1883.42|2123
1651690800000|2022-05-04 19:00:00|1886.23|1885.93|1885.1|1884.8|1889.05|1888.66|1883.29|1882.79|2078
1651691100000|2022-05-04 19:05:00|1885.08|1884.78|1886.49|1886.19|1889.17|1888.73|1884.37|1883.87|1922
1651691400000|2022-05-04 19:10:00|1886.5|1886.2|1887.68|1887.18|1890.15|1889.65|1886.5|1886.2|1841
1651691700000|2022-05-04 19:15:00|1887.67|1887.17|1883.11|1882.81|1887.95|1887.6|1882.84|1882.54|1809
1651692000000|2022-05-04 19:20:00|1883.14|1882.84|1884.06|1883.56|1885.28|1884.9|1882.47|1881.99|1689
1651692300000|2022-05-04 19:25:00|1884|1883.5|1883.97|1883.67|1884.8|1884.3|1881.68|1881.28|1495
1651692600000|2022-05-04 19:30:00|1883.99|1883.69|1885.84|1885.34|1886.01|1885.61|1882.91|1882.45|1384
1651692900000|2022-05-04 19:35:00|1885.85|1885.35|1884.44|1884.14|1886.7|1886.2|1883.71|1883.21|1534
1651693200000|2022-05-04 19:40:00|1884.46|1884.16|1885.64|1885.34|1885.78|1885.38|1883.92|1883.54|1561
1651693500000|2022-05-04 19:45:00|1885.63|1885.33|1884.51|1884.01|1885.74|1885.44|1883.33|1882.83|1559
1651693800000|2022-05-04 19:50:00|1884.55|1884.05|1883.77|1883.27|1885.39|1885|1882.78|1882.38|1447
1651694100000|2022-05-04 19:55:00|1883.73|1883.23|1884.17|1883.87|1885.21|1884.87|1881.89|1881.51|1517
1651694400000|2022-05-04 20:00:00|1884.27|1883.77|1885.25|1884.75|1885.53|1885.03|1882.48|1882.14|840
1651694700000|2022-05-04 20:05:00|1885.26|1884.76|1886.79|1886.49|1886.8|1886.5|1885.1|1884.64|783
1651695000000|2022-05-04 20:10:00|1886.68|1886.38|1886.5|1886|1887.02|1886.62|1886.41|1885.93|727
1651695300000|2022-05-04 20:15:00|1886.54|1886.04|1884.04|1883.54|1886.72|1886.42|1883.44|1883.05|732
1651695600000|2022-05-04 20:20:00|1884.03|1883.53|1884|1883.5|1884.4|1884.08|1883.13|1882.71|566
1651695900000|2022-05-04 20:25:00|1883.94|1883.44|1883.82|1883.32|1884.11|1883.66|1883.3|1882.9|464
1651696200000|2022-05-04 20:30:00|1883.69|1883.39|1884.31|1883.81|1884.45|1883.95|1883.26|1882.76|370
1651696500000|2022-05-04 20:35:00|1884.26|1883.76|1884.26|1883.76|1884.35|1883.94|1883.79|1883.29|309
1651696800000|2022-05-04 20:40:00|1884.31|1883.81|1884.29|1883.79|1884.9|1884.5|1883.89|1883.41|379
1651697100000|2022-05-04 20:45:00|1884.28|1883.78|1883.07|1882.57|1884.4|1883.9|1882.5|1882.1|424
1651697400000|2022-05-04 20:50:00|1883.09|1882.59|1882.12|1881.62|1883.56|1883.26|1882.08|1881.58|335
1651697700000|2022-05-04 20:55:00|1882.13|1881.63|1881.34|1880.84|1882.13|1881.63|1881.33|1880.83|353
1651701600000|2022-05-04 22:00:00|1884.51|1884.01|1882.6|1882.1|1885|1884.16|1882.23|1881.56|506
1651701900000|2022-05-04 22:05:00|1882.63|1882.13|1882.86|1882.36|1883.14|1882.64|1882.3|1881.8|366
1651702200000|2022-05-04 22:10:00|1882.87|1882.37|1883.06|1882.56|1883.3|1882.8|1882.26|1881.76|519
1651702500000|2022-05-04 22:15:00|1883.07|1882.57|1883.79|1883.29|1884.22|1883.72|1882.91|1882.41|433
1651702800000|2022-05-04 22:20:00|1883.86|1883.36|1883.16|1882.66|1884.04|1883.61|1883.01|1882.61|348
1651703100000|2022-05-04 22:25:00|1883.18|1882.68|1883.39|1882.89|1883.65|1883.21|1883.01|1882.64|313
1651703400000|2022-05-04 22:30:00|1883.4|1882.9|1882.79|1882.29|1883.55|1883.12|1882.56|1882.14|424
1651703700000|2022-05-04 22:35:00|1882.7|1882.2|1882.85|1882.35|1883.15|1882.7|1882.39|1881.9|437
1651704000000|2022-05-04 22:40:00|1882.88|1882.38|1882.89|1882.39|1883.24|1882.83|1882.14|1881.64|387
1651704300000|2022-05-04 22:45:00|1882.9|1882.4|1882.73|1882.23|1883.42|1882.92|1882.65|1882.2|315
1651704600000|2022-05-04 22:50:00|1882.75|1882.25|1883.33|1882.83|1883.64|1883.14|1882.67|1882.17|388
1651704900000|2022-05-04 22:55:00|1883.3|1882.8|1883.13|1882.63|1883.73|1883.28|1883.1|1882.6|267
1651705200000|2022-05-04 23:00:00|1883.1|1882.6|1884.29|1883.79|1884.34|1883.84|1883.01|1882.51|427
1651705500000|2022-05-04 23:05:00|1884.28|1883.78|1884.73|1884.23|1884.93|1884.43|1883.99|1883.49|348
1651705800000|2022-05-04 23:10:00|1884.55|1884.25|1887.36|1886.86|1887.36|1886.86|1884.52|1884.1|564
1651706100000|2022-05-04 23:15:00|1887.33|1886.83|1889.93|1889.63|1890.11|1889.78|1887.2|1886.7|743
1651706400000|2022-05-04 23:20:00|1889.97|1889.67|1888.42|1887.92|1890.13|1889.73|1888.41|1887.91|499
1651706700000|2022-05-04 23:25:00|1888.43|1887.93|1887.58|1887.08|1888.73|1888.23|1887.57|1887.07|380
1651707000000|2022-05-04 23:30:00|1887.61|1887.11|1887.68|1887.18|1887.82|1887.43|1887.16|1886.66|349
1651707300000|2022-05-04 23:35:00|1887.63|1887.13|1888.35|1887.85|1888.65|1888.15|1887.53|1887.13|431
1651707600000|2022-05-04 23:40:00|1888.38|1887.88|1889.92|1889.42|1889.93|1889.44|1888.17|1887.7|335
1651707900000|2022-05-04 23:45:00|1889.89|1889.39|1890.82|1890.32|1890.89|1890.44|1889.69|1889.19|478
1651708200000|2022-05-04 23:50:00|1890.85|1890.35|1893.7|1893.2|1893.79|1893.45|1890.68|1890.18|746
1651708500000|2022-05-04 23:55:00|1893.73|1893.23|1894.23|1893.73|1894.48|1894.08|1893.39|1892.95|520
1651708800000|2022-05-05 00:00:00|1894.24|1893.74|1895.74|1895.24|1895.77|1895.28|1894|1893.5|907
1651709100000|2022-05-05 00:05:00|1895.72|1895.22|1894.96|1894.46|1896.36|1896.06|1894.42|1893.99|846
1651709400000|2022-05-05 00:10:00|1895.03|1894.53|1894.95|1894.65|1896.22|1895.86|1894.6|1894.1|935
1651709700000|2022-05-05 00:15:00|1894.91|1894.61|1894.75|1894.45|1895.21|1894.82|1894.12|1893.73|703
1651710000000|2022-05-05 00:20:00|1894.71|1894.41|1894.05|1893.75|1895.96|1895.59|1894|1893.57|761
1651710300000|2022-05-05 00:25:00|1894.06|1893.76|1893.85|1893.55|1895.04|1894.67|1893.8|1893.3|650
1651710600000|2022-05-05 00:30:00|1893.84|1893.54|1895.27|1894.77|1895.3|1894.91|1893.26|1892.9|747
1651710900000|2022-05-05 00:35:00|1895.28|1894.78|1894.65|1894.15|1895.66|1895.18|1894.47|1893.97|672
1651711200000|2022-05-05 00:40:00|1894.66|1894.16|1895.03|1894.53|1895.78|1895.36|1894.4|1893.9|565
1651711500000|2022-05-05 00:45:00|1895.04|1894.54|1894.41|1894.11|1895.08|1894.66|1894.19|1893.75|718
1651711800000|2022-05-05 00:50:00|1894.46|1894.16|1894.58|1894.28|1894.73|1894.34|1893.86|1893.46|683
1651712100000|2022-05-05 00:55:00|1894.57|1894.27|1896.18|1895.88|1896.36|1895.95|1894.47|1894.07|814
1651712400000|2022-05-05 01:00:00|1896.15|1895.85|1897.07|1896.57|1900.02|1899.52|1896.12|1895.82|1726
1651712700000|2022-05-05 01:05:00|1897.08|1896.58|1898.64|1898.34|1899.03|1898.64|1896.96|1896.47|1326
1651713000000|2022-05-05 01:10:00|1898.75|1898.25|1901.37|1900.87|1901.64|1901.14|1898.48|1898.04|1299
1651713300000|2022-05-05 01:15:00|1901.33|1900.83|1900.75|1900.45|1901.36|1900.86|1899.48|1899.05|1248
1651713600000|2022-05-05 01:20:00|1900.73|1900.43|1900.37|1899.87|1902.45|1902.03|1900.14|1899.79|1267
1651713900000|2022-05-05 01:25:00|1900.33|1899.83|1901.65|1901.15|1902|1901.56|1899.99|1899.62|1124
1651714200000|2022-05-05 01:30:00|1901.62|1901.12|1900.42|1899.92|1901.95|1901.57|1900.25|1899.85|1131
1651714500000|2022-05-05 01:35:00|1900.43|1899.93|1902.61|1902.11|1903.68|1903.29|1900.3|1899.9|1124
1651714800000|2022-05-05 01:40:00|1902.55|1902.25|1901.29|1900.79|1903.64|1903.32|1901.14|1900.71|1074
1651715100000|2022-05-05 01:45:00|1901.26|1900.76|1901.74|1901.24|1902.34|1901.88|1900.9|1900.42|908
1651715400000|2022-05-05 01:50:00|1901.59|1901.29|1901.09|1900.59|1902.64|1902.14|1900.32|1899.91|1032
1651715700000|2022-05-05 01:55:00|1901.21|1900.71|1900.95|1900.45|1901.69|1901.39|1900.42|1899.98|941
1651716000000|2022-05-05 02:00:00|1900.96|1900.46|1901.07|1900.77|1901.64|1901.27|1899.53|1899.16|1137
1651716300000|2022-05-05 02:05:00|1901.17|1900.67|1900.78|1900.28|1901.55|1901.25|1900.58|1900.17|881
1651716600000|2022-05-05 02:10:00|1900.63|1900.33|1900.68|1900.18|1901.45|1901.02|1900.45|1900.11|772
1651716900000|2022-05-05 02:15:00|1900.6|1900.3|1900.77|1900.27|1900.82|1900.49|1900.08|1899.67|781
1651717200000|2022-05-05 02:20:00|1900.76|1900.26|1899.67|1899.37|1901.01|1900.66|1899.6|1899.22|700
1651717500000|2022-05-05 02:25:00|1899.68|1899.38|1900.22|1899.72|1900.39|1900.03|1899.59|1899.2|553
1651717800000|2022-05-05 02:30:00|1900.27|1899.77|1900.74|1900.24|1901.36|1901.04|1900|1899.7|910
1651718100000|2022-05-05 02:35:00|1900.84|1900.34|1901.43|1900.93|1901.89|1901.52|1900.49|1900.12|881
1651718400000|2022-05-05 02:40:00|1901.45|1900.95|1901.88|1901.38|1901.98|1901.6|1901|1900.52|688
1651718700000|2022-05-05 02:45:00|1901.86|1901.36|1900.94|1900.44|1901.91|1901.5|1900.78|1900.37|633
1651719000000|2022-05-05 02:50:00|1900.95|1900.45|1900.98|1900.48|1901.24|1900.85|1900.49|1900.13|555
1651719300000|2022-05-05 02:55:00|1901|1900.5|1899.86|1899.56|1901.29|1900.84|1899.71|1899.35|643
1651719600000|2022-05-05 03:00:00|1899.88|1899.58|1901.5|1901|1901.5|1901.09|1899.58|1899.17|707
1651719900000|2022-05-05 03:05:00|1901.48|1900.98|1901.86|1901.36|1902.06|1901.66|1901.2|1900.83|710
1651720200000|2022-05-05 03:10:00|1901.88|1901.38|1902.11|1901.61|1902.14|1901.71|1901.15|1900.8|724
1651720500000|2022-05-05 03:15:00|1902.09|1901.59|1901.81|1901.31|1902.43|1902.12|1901.55|1901.22|545
1651720800000|2022-05-05 03:20:00|1901.83|1901.33|1901.41|1901.11|1901.83|1901.53|1901.17|1900.8|614
1651721100000|2022-05-05 03:25:00|1901.4|1901.1|1902.26|1901.96|1902.43|1901.99|1901.37|1900.99|518
1651721400000|2022-05-05 03:30:00|1902.25|1901.95|1902.06|1901.76|1902.37|1901.97|1901.38|1900.98|566
1651721700000|2022-05-05 03:35:00|1902.05|1901.75|1902.46|1901.96|1902.49|1902.08|1901.61|1901.19|441
1651722000000|2022-05-05 03:40:00|1902.48|1901.98|1902.57|1902.27|1903.14|1902.74|1902.08|1901.71|587
1651722300000|2022-05-05 03:45:00|1902.58|1902.28|1902.64|1902.14|1902.86|1902.39|1902.02|1901.57|417
1651722600000|2022-05-05 03:50:00|1902.63|1902.13|1900.99|1900.49|1902.65|1902.19|1900.8|1900.3|710
1651722900000|2022-05-05 03:55:00|1901|1900.5|1901.54|1901.04|1901.62|1901.2|1900.9|1900.48|419
1651723200000|2022-05-05 04:00:00|1901.53|1901.03|1901.7|1901.2|1901.79|1901.37|1901|1900.5|523
1651723500000|2022-05-05 04:05:00|1901.76|1901.26|1901.11|1900.61|1901.8|1901.4|1900.92|1900.55|391
1651723800000|2022-05-05 04:10:00|1901.08|1900.78|1900.78|1900.28|1901.47|1901.11|1900.65|1900.27|358
1651724100000|2022-05-05 04:15:00|1900.87|1900.37|1900.36|1899.86|1900.99|1900.59|1899.94|1899.51|604
1651724400000|2022-05-05 04:20:00|1900.38|1899.88|1900.7|1900.2|1901.29|1900.85|1899.98|1899.53|430
1651724700000|2022-05-05 04:25:00|1900.68|1900.18|1900.51|1900.01|1901.25|1900.8|1900.2|1899.71|559
1651725000000|2022-05-05 04:30:00|1900.52|1900.02|1900.84|1900.34|1900.99|1900.49|1900.29|1899.89|381
1651725300000|2022-05-05 04:35:00|1900.86|1900.36|1900.77|1900.27|1901.58|1901.1|1900.72|1900.27|449
1651725600000|2022-05-05 04:40:00|1900.83|1900.33|1900.58|1900.08|1901.01|1900.61|1900.35|1899.95|522
1651725900000|2022-05-05 04:45:00|1900.56|1900.06|1901.21|1900.71|1901.25|1900.85|1900.2|1899.83|459
1651726200000|2022-05-05 04:50:00|1901.2|1900.7|1901.75|1901.25|1902.03|1901.68|1900.83|1900.33|443
1651726500000|2022-05-05 04:55:00|1901.77|1901.27|1901.95|1901.45|1902.09|1901.73|1901.49|1901.12|446
1651726800000|2022-05-05 05:00:00|1901.96|1901.46|1900.83|1900.33|1901.98|1901.68|1899.79|1899.46|604
1651727100000|2022-05-05 05:05:00|1900.75|1900.25|1900.47|1899.97|1901.19|1900.69|1900.25|1899.83|727
1651727400000|2022-05-05 05:10:00|1900.54|1900.04|1901.22|1900.72|1901.24|1900.87|1900.49|1899.99|532
1651727700000|2022-05-05 05:15:00|1901.19|1900.69|1901.28|1900.98|1902.02|1901.56|1900.97|1900.47|584
1651728000000|2022-05-05 05:20:00|1901.3|1901|1901.36|1900.86|1902.2|1901.8|1901.14|1900.76|541
1651728300000|2022-05-05 05:25:00|1901.35|1900.85|1902|1901.5|1902.22|1901.87|1900.58|1900.22|520
1651728600000|2022-05-05 05:30:00|1902.02|1901.52|1901.11|1900.61|1902.1|1901.73|1901.08|1900.58|817
1651728900000|2022-05-05 05:35:00|1901.12|1900.62|1901.27|1900.77|1902.19|1901.75|1901.09|1900.62|699
1651729200000|2022-05-05 05:40:00|1901.25|1900.75|1902.15|1901.65|1902.41|1902.04|1900.47|1899.97|652
1651729500000|2022-05-05 05:45:00|1902.17|1901.67|1901.26|1900.96|1902.58|1902.17|1900.41|1900.11|816
1651729800000|2022-05-05 05:50:00|1901.25|1900.95|1900.32|1900.02|1901.45|1901.05|1900.24|1899.79|777
1651730100000|2022-05-05 05:55:00|1900.35|1900.05|1899.35|1898.85|1900.67|1900.29|1898.95|1898.65|829
1651730400000|2022-05-05 06:00:00|1899.34|1898.84|1899.55|1899.05|1900.15|1899.79|1898.71|1898.29|1247
1651730700000|2022-05-05 06:05:00|1899.64|1899.14|1899.44|1898.94|1900|1899.58|1898.75|1898.38|948
1651731000000|2022-05-05 06:10:00|1899.47|1898.97|1899.59|1899.09|1900.21|1899.83|1899.33|1898.91|807
1651731300000|2022-05-05 06:15:00|1899.52|1899.22|1901.38|1901.08|1902.45|1902.11|1899.47|1899.06|1085
1651731600000|2022-05-05 06:20:00|1901.37|1901.07|1900.69|1900.19|1901.43|1901.07|1900.51|1900.16|903
1651731900000|2022-05-05 06:25:00|1900.68|1900.18|1898.69|1898.39|1900.97|1900.61|1898.56|1898.11|1251
1651732200000|2022-05-05 06:30:00|1898.72|1898.42|1898.73|1898.43|1899.22|1898.9|1898.37|1898.01|1166
1651732500000|2022-05-05 06:35:00|1898.81|1898.31|1899.63|1899.33|1900.41|1900.1|1898.51|1898.01|1233
1651732800000|2022-05-05 06:40:00|1899.67|1899.37|1899.4|1898.9|1899.93|1899.57|1898.89|1898.57|1079
1651733100000|2022-05-05 06:45:00|1899.38|1898.88|1899.36|1898.86|1900.38|1900.02|1898.54|1898.13|1063
1651733400000|2022-05-05 06:50:00|1899.35|1898.85|1898.87|1898.57|1899.4|1899.01|1898.38|1898|963
1651733700000|2022-05-05 06:55:00|1898.97|1898.47|1897.88|1897.58|1899.61|1899.22|1897.67|1897.37|1082
1651734000000|2022-05-05 07:00:00|1897.9|1897.6|1896.6|1896.3|1898.68|1898.28|1896.57|1896.27|1372
1651734300000|2022-05-05 07:05:00|1896.63|1896.33|1895.62|1895.32|1897.37|1897.07|1893.29|1892.99|1442
1651734600000|2022-05-05 07:10:00|1895.61|1895.31|1896.4|1896.1|1896.97|1896.67|1895.32|1894.94|1171
1651734900000|2022-05-05 07:15:00|1896.39|1896.09|1894.94|1894.64|1896.77|1896.47|1893.56|1893.16|1223
1651735200000|2022-05-05 07:20:00|1894.92|1894.62|1893.6|1893.1|1895.75|1895.33|1893.36|1892.99|1123
1651735500000|2022-05-05 07:25:00|1893.45|1893.15|1892.88|1892.58|1893.55|1893.25|1891.94|1891.64|1221
1651735800000|2022-05-05 07:30:00|1892.89|1892.59|1893.76|1893.46|1894.13|1893.75|1892.78|1892.36|1165
1651736100000|2022-05-05 07:35:00|1893.78|1893.48|1892.76|1892.46|1894.26|1893.96|1892.67|1892.37|1264
1651736400000|2022-05-05 07:40:00|1892.75|1892.45|1894.31|1894.01|1894.6|1894.3|1892.64|1892.3|1072
1651736700000|2022-05-05 07:45:00|1894.32|1894.02|1895.73|1895.43|1896.41|1896.11|1894.32|1894.02|961
1651737000000|2022-05-05 07:50:00|1895.74|1895.44|1895.72|1895.42|1896.08|1895.73|1895.14|1894.77|977
1651737300000|2022-05-05 07:55:00|1895.82|1895.32|1895.37|1895.07|1896.23|1895.91|1895.37|1895.06|813
1651737600000|2022-05-05 08:00:00|1895.23|1894.93|1892.51|1892.21|1895.54|1895.24|1892.39|1891.97|1074
1651737900000|2022-05-05 08:05:00|1892.5|1892.2|1893.63|1893.33|1893.67|1893.33|1892.23|1891.93|1001
1651738200000|2022-05-05 08:10:00|1893.68|1893.18|1892.72|1892.42|1893.68|1893.37|1891.25|1890.95|1119
1651738500000|2022-05-05 08:15:00|1892.74|1892.44|1890.87|1890.57|1893|1892.59|1890.7|1890.34|1141
1651738800000|2022-05-05 08:20:00|1890.95|1890.65|1890.53|1890.23|1891.57|1891.21|1890.25|1889.92|1080
1651739100000|2022-05-05 08:25:00|1890.52|1890.22|1890.82|1890.52|1891.3|1891|1889.72|1889.42|944
1651739400000|2022-05-05 08:30:00|1890.81|1890.51|1891.16|1890.86|1891.66|1891.36|1889.86|1889.49|1142
1651739700000|2022-05-05 08:35:00|1891.15|1890.85|1890.45|1890.15|1891.78|1891.48|1889.86|1889.56|1391
1651740000000|2022-05-05 08:40:00|1890.37|1890.07|1890.83|1890.53|1890.95|1890.57|1889.91|1889.61|820
1651740300000|2022-05-05 08:45:00|1890.82|1890.52|1892.03|1891.73|1892.89|1892.55|1890.44|1889.99|951
1651740600000|2022-05-05 08:50:00|1892|1891.7|1893.13|1892.83|1893.35|1892.97|1891.5|1891.2|1014
1651740900000|2022-05-05 08:55:00|1893.12|1892.82|1894.42|1894.12|1894.52|1894.12|1892.63|1892.33|879
1651741200000|2022-05-05 09:00:00|1894.43|1894.13|1894.46|1894.16|1894.91|1894.54|1893.39|1893.09|927
1651741500000|2022-05-05 09:05:00|1894.45|1894.15|1894.79|1894.49|1895.16|1894.86|1894.17|1893.87|814
1651741800000|2022-05-05 09:10:00|1894.78|1894.48|1895.69|1895.19|1895.7|1895.34|1894.22|1893.88|894
1651742100000|2022-05-05 09:15:00|1895.68|1895.18|1895.3|1895|1896.23|1895.89|1894.81|1894.49|959
1651742400000|2022-05-05 09:20:00|1895.28|1894.98|1894.46|1894.16|1895.87|1895.47|1894.37|1894.07|928
1651742700000|2022-05-05 09:25:00|1894.49|1894.19|1894.97|1894.67|1896.03|1895.73|1894.49|1894.19|920
1651743000000|2022-05-05 09:30:00|1894.99|1894.69|1895.04|1894.74|1896.21|1895.91|1894.91|1894.61|1053
1651743300000|2022-05-05 09:35:00|1895.06|1894.76|1895.13|1894.83|1895.47|1895.12|1894.86|1894.49|732
1651743600000|2022-05-05 09:40:00|1895.1|1894.8|1895.69|1895.19|1895.97|1895.67|1895.05|1894.75|737
1651743900000|2022-05-05 09:45:00|1895.59|1895.29|1895.69|1895.39|1896.36|1895.99|1895.35|1895.03|746
1651744200000|2022-05-05 09:50:00|1895.68|1895.38|1898.14|1897.84|1899.03|1898.73|1895.68|1895.38|1132
1651744500000|2022-05-05 09:55:00|1898.1|1897.8|1897.68|1897.38|1898.2|1897.83|1897.29|1896.92|626
1651744800000|2022-05-05 10:00:00|1897.73|1897.43|1898.5|1898|1899.53|1899.21|1897.57|1897.26|952
1651745100000|2022-05-05 10:05:00|1898.51|1898.01|1898.77|1898.47|1899.49|1899.19|1898.33|1898.01|812
1651745400000|2022-05-05 10:10:00|1898.67|1898.37|1898.25|1897.95|1898.91|1898.53|1897.06|1896.7|1054
1651745700000|2022-05-05 10:15:00|1898.28|1897.98|1899.14|1898.84|1899.41|1899.04|1898.11|1897.73|748
1651746000000|2022-05-05 10:20:00|1899.12|1898.82|1897.99|1897.69|1899.34|1899.04|1897.89|1897.59|759
1651746300000|2022-05-05 10:25:00|1897.98|1897.68|1898.16|1897.86|1898.71|1898.32|1897.72|1897.4|746
1651746600000|2022-05-05 10:30:00|1898.14|1897.84|1897.86|1897.56|1898.4|1898.02|1897.45|1897.15|763
1651746900000|2022-05-05 10:35:00|1897.88|1897.58|1896.75|1896.45|1898.12|1897.79|1896.57|1896.21|703
1651747200000|2022-05-05 10:40:00|1896.74|1896.44|1895.59|1895.29|1896.96|1896.57|1895.58|1895.28|755
1651747500000|2022-05-05 10:45:00|1895.58|1895.28|1895.58|1895.28|1895.76|1895.46|1895.36|1895.06|649
1651747800000|2022-05-05 10:50:00|1895.59|1895.29|1896.49|1896.19|1896.69|1896.37|1895.44|1895.04|816
1651748100000|2022-05-05 10:55:00|1896.57|1896.07|1896.79|1896.29|1896.97|1896.47|1895.71|1895.41|738
1651748400000|2022-05-05 11:00:00|1896.8|1896.3|1896.19|1895.69|1896.82|1896.32|1895.68|1895.18|1412
1651748700000|2022-05-05 11:05:00|1896.22|1895.72|1900.49|1899.99|1900.59|1900.09|1896.04|1895.54|1233
1651749000000|2022-05-05 11:10:00|1900.39|1899.89|1899.95|1899.65|1900.39|1900.04|1898.65|1898.28|1243
1651749300000|2022-05-05 11:15:00|1899.94|1899.64|1897.78|1897.48|1900.08|1899.78|1897.3|1896.97|1089
1651749600000|2022-05-05 11:20:00|1897.8|1897.5|1897.46|1897.16|1898.57|1898.19|1897.05|1896.75|1185
1651749900000|2022-05-05 11:25:00|1897.44|1897.14|1895.85|1895.55|1897.76|1897.46|1895.83|1895.53|1115
1651750200000|2022-05-05 11:30:00|1895.87|1895.57|1897.07|1896.77|1897.85|1897.53|1895.86|1895.56|1419
1651750500000|2022-05-05 11:35:00|1897.09|1896.79|1897.13|1896.83|1898.44|1898.14|1896.37|1896.06|1208
1651750800000|2022-05-05 11:40:00|1897.14|1896.84|1897.3|1897|1897.79|1897.49|1896.11|1895.66|1313
1651751100000|2022-05-05 11:45:00|1897.31|1897.01|1897.12|1896.82|1898.29|1897.99|1896.63|1896.31|1034
1651751400000|2022-05-05 11:50:00|1897.11|1896.81|1897.77|1897.47|1898.58|1898.28|1896.9|1896.51|981
1651751700000|2022-05-05 11:55:00|1897.76|1897.46|1897.62|1897.32|1898.86|1898.56|1897.5|1897.13|1209
1651752000000|2022-05-05 12:00:00|1897.54|1897.24|1900.41|1900.11|1900.45|1900.15|1897.44|1897.14|1211
1651752300000|2022-05-05 12:05:00|1900.43|1900.13|1900.03|1899.73|1900.95|1900.57|1899.09|1898.71|1084
1651752600000|2022-05-05 12:10:00|1900.01|1899.71|1899.56|1899.26|1900.38|1900.08|1898.76|1898.38|1124
1651752900000|2022-05-05 12:15:00|1899.45|1899.15|1901.45|1901.15|1903.42|1903.05|1899.14|1898.84|1269
1651753200000|2022-05-05 12:20:00|1901.54|1901.24|1900.19|1899.89|1903.13|1902.83|1899.96|1899.66|1457
1651753500000|2022-05-05 12:25:00|1900.18|1899.88|1901.27|1900.77|1901.65|1901.25|1898.81|1898.47|1269
1651753800000|2022-05-05 12:30:00|1901.37|1900.87|1905.26|1904.76|1906.3|1906|1901.34|1900.84|1695
1651754100000|2022-05-05 12:35:00|1905.17|1904.87|1904.8|1904.5|1906.53|1906.23|1904.75|1904.42|1439
1651754400000|2022-05-05 12:40:00|1904.85|1904.55|1903.63|1903.33|1905.8|1905.5|1903.31|1903.01|1400
1651754700000|2022-05-05 12:45:00|1903.75|1903.45|1909.07|1908.77|1909.07|1908.77|1903.56|1903.26|1426
1651755000000|2022-05-05 12:50:00|1909.02|1908.72|1908.37|1908.07|1909.97|1909.67|1907.39|1906.98|1688
1651755300000|2022-05-05 12:55:00|1908.44|1908.14|1907.14|1906.84|1908.89|1908.55|1906.88|1906.58|1514
1651755600000|2022-05-05 13:00:00|1907.18|1906.88|1907.08|1906.78|1907.41|1907.11|1905|1904.63|1634
1651755900000|2022-05-05 13:05:00|1906.93|1906.63|1905.95|1905.65|1908.63|1908.32|1905.78|1905.37|1300
1651756200000|2022-05-05 13:10:00|1905.92|1905.62|1906.42|1906.12|1907.28|1906.98|1905.37|1905.04|1210
1651756500000|2022-05-05 13:15:00|1906.41|1906.11|1903.28|1902.98|1906.42|1906.12|1903.03|1902.73|1455
1651756800000|2022-05-05 13:20:00|1903.32|1903.02|1901.67|1901.37|1903.32|1903.02|1900.04|1899.74|1699
1651757100000|2022-05-05 13:25:00|1901.66|1901.36|1903.65|1903.35|1904.39|1904.09|1901.55|1901.25|1462
1651757400000|2022-05-05 13:30:00|1903.74|1903.44|1901.13|1900.83|1904.19|1903.79|1900.7|1900.4|1835
1651757700000|2022-05-05 13:35:00|1901.09|1900.79|1900.67|1900.37|1901.31|1901.01|1897.4|1897.04|1794
1651758000000|2022-05-05 13:40:00|1900.66|1900.36|1898.04|1897.74|1901.06|1900.76|1897.75|1897.45|1649
1651758300000|2022-05-05 13:45:00|1898|1897.7|1895.08|1894.78|1898.18|1897.88|1894.92|1894.53|1882
1651758600000|2022-05-05 13:50:00|1895.09|1894.79|1894.41|1894.11|1896.69|1896.39|1893.21|1892.9|1755
1651758900000|2022-05-05 13:55:00|1894.42|1894.12|1895.16|1894.86|1895.47|1895.17|1893.18|1892.88|1603
1651759200000|2022-05-05 14:00:00|1895.15|1894.85|1892.18|1891.88|1895.51|1895.21|1892.01|1891.71|1720
1651759500000|2022-05-05 14:05:00|1892.1|1891.8|1889.01|1888.71|1892.55|1892.19|1888.01|1887.71|1704
1651759800000|2022-05-05 14:10:00|1888.96|1888.66|1891.2|1890.9|1891.34|1891.04|1886.92|1886.62|1723
1651760100000|2022-05-05 14:15:00|1891.1|1890.8|1894.49|1894.19|1894.58|1894.28|1890.92|1890.56|1789
1651760400000|2022-05-05 14:20:00|1894.45|1894.15|1889.24|1888.94|1894.72|1894.42|1889.23|1888.93|1744
1651760700000|2022-05-05 14:25:00|1889.26|1888.96|1889.24|1888.94|1890.88|1890.58|1888.12|1887.78|1693
1651761000000|2022-05-05 14:30:00|1889.12|1888.82|1886.82|1886.52|1889.15|1888.85|1885.31|1885.01|1562
1651761300000|2022-05-05 14:35:00|1886.76|1886.46|1888.58|1888.28|1889.75|1889.4|1886.35|1886.05|1508
1651761600000|2022-05-05 14:40:00|1888.57|1888.27|1885.93|1885.63|1890.03|1889.62|1885.29|1884.92|1538
1651761900000|2022-05-05 14:45:00|1886.02|1885.72|1883.61|1883.31|1886.36|1885.98|1883.12|1882.66|1687
1651762200000|2022-05-05 14:50:00|1883.67|1883.37|1885.72|1885.42|1885.98|1885.57|1883.03|1882.72|1661
1651762500000|2022-05-05 14:55:00|1885.74|1885.44|1886.59|1886.09|1886.75|1886.25|1884.73|1884.42|1440
1651762800000|2022-05-05 15:00:00|1886.56|1886.06|1884.27|1883.77|1886.62|1886.19|1884.03|1883.65|1375
1651763100000|2022-05-05 15:05:00|1884.28|1883.78|1880.28|1879.98|1884.54|1884.17|1878.95|1878.62|1715
1651763400000|2022-05-05 15:10:00|1880.38|1880.08|1881.26|1880.76|1881.3|1880.89|1878.6|1878.26|1684
1651763700000|2022-05-05 15:15:00|1881.39|1880.89|1880.93|1880.43|1883.42|1882.92|1880.54|1880.16|1604
1651764000000|2022-05-05 15:20:00|1880.94|1880.44|1879.57|1879.27|1881.19|1880.8|1878.68|1878.38|1639
1651764300000|2022-05-05 15:25:00|1879.56|1879.26|1880.57|1880.27|1880.71|1880.29|1878.76|1878.37|1503
1651764600000|2022-05-05 15:30:00|1880.6|1880.3|1882.64|1882.34|1883.33|1883.03|1879.88|1879.49|1602
1651764900000|2022-05-05 15:35:00|1882.63|1882.33|1882.42|1882.12|1883.59|1883.25|1881.94|1881.51|1495
1651765200000|2022-05-05 15:40:00|1882.46|1882.16|1882.36|1882.06|1883|1882.59|1881.51|1881.17|1217
1651765500000|2022-05-05 15:45:00|1882.38|1882.08|1880.12|1879.62|1882.48|1882.09|1878.48|1878.03|1219
1651765800000|2022-05-05 15:50:00|1880.13|1879.63|1875.74|1875.24|1880.26|1879.91|1874.58|1874.28|1481
1651766100000|2022-05-05 15:55:00|1875.73|1875.23|1875.27|1874.97|1876.51|1876.05|1874.61|1874.26|1460
1651766400000|2022-05-05 16:00:00|1875.26|1874.96|1874.53|1874.23|1875.3|1874.96|1873.01|1872.51|1429
1651766700000|2022-05-05 16:05:00|1874.5|1874.2|1874.57|1874.07|1874.98|1874.6|1873.79|1873.29|1339
1651767000000|2022-05-05 16:10:00|1874.58|1874.08|1876.03|1875.53|1876.18|1875.68|1873.63|1873.22|1278
1651767300000|2022-05-05 16:15:00|1876.05|1875.55|1876.66|1876.36|1876.8|1876.43|1875.04|1874.54|1177
1651767600000|2022-05-05 16:20:00|1876.67|1876.37|1875.53|1875.03|1876.77|1876.37|1874.19|1873.87|1056
1651767900000|2022-05-05 16:25:00|1875.52|1875.02|1877.27|1876.77|1877.66|1877.27|1875.26|1874.89|1137
1651768200000|2022-05-05 16:30:00|1877.3|1876.8|1876.73|1876.23|1877.31|1876.87|1875.86|1875.36|1070
1651768500000|2022-05-05 16:35:00|1876.7|1876.2|1875.73|1875.23|1876.72|1876.22|1875.18|1874.76|1169
1651768800000|2022-05-05 16:40:00|1875.78|1875.28|1874.73|1874.43|1875.82|1875.32|1874.27|1873.77|1171
1651769100000|2022-05-05 16:45:00|1874.72|1874.42|1873.37|1872.87|1875.19|1874.79|1873.31|1872.81|1135
1651769400000|2022-05-05 16:50:00|1873.38|1872.88|1876.01|1875.51|1876.37|1875.87|1872.82|1872.32|1215
1651769700000|2022-05-05 16:55:00|1876.02|1875.52|1876.83|1876.33|1876.87|1876.43|1875.88|1875.44|1042
1651770000000|2022-05-05 17:00:00|1876.8|1876.3|1879.02|1878.52|1879.05|1878.64|1876.54|1876.08|1239
1651770300000|2022-05-05 17:05:00|1879.14|1878.64|1879.04|1878.74|1880.58|1880.14|1878.68|1878.18|1122
1651770600000|2022-05-05 17:10:00|1878.99|1878.69|1877.24|1876.74|1879.4|1879.03|1877.04|1876.61|1038
1651770900000|2022-05-05 17:15:00|1877.22|1876.72|1876.8|1876.3|1878.08|1877.69|1876.7|1876.23|952
1651771200000|2022-05-05 17:20:00|1876.84|1876.34|1876.42|1875.92|1877.56|1877.06|1876.2|1875.76|963
1651771500000|2022-05-05 17:25:00|1876.33|1876.03|1875.67|1875.17|1876.95|1876.55|1875.39|1874.98|1090
1651771800000|2022-05-05 17:30:00|1875.73|1875.23|1875.67|1875.17|1875.78|1875.28|1874.17|1873.67|1085
1651772100000|2022-05-05 17:35:00|1875.73|1875.23|1876.63|1876.13|1877.05|1876.65|1875.12|1874.62|1011
1651772400000|2022-05-05 17:40:00|1876.65|1876.15|1876.12|1875.62|1876.93|1876.59|1875.7|1875.32|990
1651772700000|2022-05-05 17:45:00|1876.11|1875.61|1875.97|1875.67|1877.26|1876.76|1875.74|1875.33|937
1651773000000|2022-05-05 17:50:00|1875.98|1875.68|1874.32|1873.82|1875.98|1875.68|1873.84|1873.5|939
1651773300000|2022-05-05 17:55:00|1874.33|1873.83|1875.1|1874.6|1875.38|1874.88|1873.7|1873.2|952
1651773600000|2022-05-05 18:00:00|1875.07|1874.57|1874.44|1873.94|1875.37|1874.97|1873.72|1873.25|1016
1651773900000|2022-05-05 18:05:00|1874.43|1873.93|1875.42|1874.92|1875.49|1875.02|1873.67|1873.17|961
1651774200000|2022-05-05 18:10:00|1875.41|1874.91|1875.93|1875.63|1876.31|1875.93|1875.07|1874.67|923
1651774500000|2022-05-05 18:15:00|1875.88|1875.58|1876.88|1876.58|1877.4|1877.09|1875.75|1875.45|997
1651774800000|2022-05-05 18:20:00|1876.9|1876.6|1875.86|1875.56|1877.29|1876.93|1875.71|1875.35|1052
1651775100000|2022-05-05 18:25:00|1875.87|1875.57|1874.84|1874.54|1876.01|1875.65|1874.83|1874.53|1043
1651775400000|2022-05-05 18:30:00|1874.81|1874.51|1875.05|1874.75|1875.39|1875.02|1874.37|1874.01|970
1651775700000|2022-05-05 18:35:00|1875.02|1874.72|1875.4|1875.1|1875.58|1875.24|1874.8|1874.38|979
1651776000000|2022-05-05 18:40:00|1875.38|1875.08|1875.93|1875.63|1876.18|1875.85|1875.02|1874.7|913
1651776300000|2022-05-05 18:45:00|1875.92|1875.62|1877.23|1876.93|1877.62|1877.2|1875.91|1875.52|952
1651776600000|2022-05-05 18:50:00|1877.25|1876.95|1877.6|1877.3|1878.39|1878.03|1876.97|1876.63|1096
1651776900000|2022-05-05 18:55:00|1877.46|1877.16|1877.75|1877.45|1877.86|1877.46|1876.49|1876.19|1102
1651777200000|2022-05-05 19:00:00|1877.76|1877.46|1878.28|1877.78|1878.58|1878.19|1877.4|1877.1|1076
1651777500000|2022-05-05 19:05:00|1878.29|1877.79|1878.31|1878.01|1878.77|1878.47|1877.64|1877.28|865
1651777800000|2022-05-05 19:10:00|1878.33|1878.03|1877.95|1877.45|1878.77|1878.4|1877.56|1877.18|970
1651778100000|2022-05-05 19:15:00|1877.94|1877.44|1877.52|1877.02|1878.32|1877.92|1876.85|1876.41|980
1651778400000|2022-05-05 19:20:00|1877.49|1876.99|1878.93|1878.63|1878.96|1878.63|1876.91|1876.54|1040
1651778700000|2022-05-05 19:25:00|1878.92|1878.62|1879.32|1879.02|1879.8|1879.43|1878.18|1877.82|1135
1651779000000|2022-05-05 19:30:00|1879.34|1879.04|1880.69|1880.39|1880.85|1880.44|1878.48|1878.1|1088
1651779300000|2022-05-05 19:35:00|1880.73|1880.43|1880.26|1879.96|1881.01|1880.69|1879.85|1879.51|1206
1651779600000|2022-05-05 19:40:00|1880.2|1879.9|1881.01|1880.71|1881.03|1880.72|1880.03|1879.73|1185
1651779900000|2022-05-05 19:45:00|1880.94|1880.64|1879.26|1878.76|1881.28|1880.98|1878.77|1878.44|1093
1651780200000|2022-05-05 19:50:00|1879.27|1878.77|1878.36|1878.06|1879.84|1879.46|1878.31|1877.93|1295
1651780500000|2022-05-05 19:55:00|1878.35|1878.05|1878.21|1877.91|1878.94|1878.62|1877.51|1877.12|1369
1651780800000|2022-05-05 20:00:00|1878.23|1877.93|1878.12|1877.62|1878.8|1878.4|1877.71|1877.25|786
1651781100000|2022-05-05 20:05:00|1878.21|1877.71|1878.01|1877.51|1878.55|1878.16|1877.71|1877.27|655
1651781400000|2022-05-05 20:10:00|1878.02|1877.52|1877.36|1877.06|1878.47|1877.97|1876.85|1876.51|713
1651781700000|2022-05-05 20:15:00|1877.35|1877.05|1878.27|1877.77|1878.4|1878.03|1877.35|1876.95|423
1651782000000|2022-05-05 20:20:00|1878.29|1877.79|1878.95|1878.45|1879.03|1878.53|1877.88|1877.38|418
1651782300000|2022-05-05 20:25:00|1878.94|1878.44|1879.47|1878.97|1879.48|1878.98|1878.71|1878.21|347
1651782600000|2022-05-05 20:30:00|1879.48|1878.98|1878.76|1878.26|1879.72|1879.22|1878.68|1878.18|323
1651782900000|2022-05-05 20:35:00|1878.75|1878.25|1879.37|1878.87|1879.42|1878.92|1878.42|1878.04|352
1651783200000|2022-05-05 20:40:00|1879.35|1878.85|1878.05|1877.55|1879.48|1878.98|1876.88|1876.58|348
1651783500000|2022-05-05 20:45:00|1878.1|1877.6|1877.91|1877.41|1878.2|1877.74|1877.63|1877.19|292
1651783800000|2022-05-05 20:50:00|1877.92|1877.42|1877.5|1877|1878.2|1877.7|1877.27|1876.77|334
1651784100000|2022-05-05 20:55:00|1877.51|1877.01|1877.22|1876.72|1878.13|1877.29|1877.01|1875.93|314
1651788000000|2022-05-05 22:00:00|1877.73|1877.23|1876.98|1876.48|1877.82|1877.32|1876.63|1876.13|276
1651788300000|2022-05-05 22:05:00|1876.79|1876.29|1877.02|1876.52|1877.41|1876.91|1876.79|1876.29|214
1651788600000|2022-05-05 22:10:00|1877.01|1876.51|1877.31|1876.81|1877.37|1876.87|1876.92|1876.42|195
1651788900000|2022-05-05 22:15:00|1877.3|1876.8|1877.42|1876.92|1877.56|1877.06|1877.12|1876.62|264
1651789200000|2022-05-05 22:20:00|1877.4|1876.9|1876.85|1876.35|1877.41|1876.91|1876.45|1875.95|462
1651789500000|2022-05-05 22:25:00|1876.83|1876.33|1876.84|1876.34|1877.09|1876.59|1876.55|1876.05|287
1651789800000|2022-05-05 22:30:00|1876.97|1876.47|1877.53|1877.23|1877.73|1877.24|1876.84|1876.34|443
1651790100000|2022-05-05 22:35:00|1877.54|1877.24|1878.34|1877.84|1878.37|1877.87|1877.45|1877.12|465
1651790400000|2022-05-05 22:40:00|1878.37|1877.87|1878.15|1877.65|1878.4|1877.9|1878.01|1877.51|286
1651790700000|2022-05-05 22:45:00|1878.13|1877.63|1878.54|1878.04|1878.61|1878.11|1878.05|1877.55|224
1651791000000|2022-05-05 22:50:00|1878.53|1878.03|1877.71|1877.41|1878.54|1878.04|1877.54|1877.13|318
1651791300000|2022-05-05 22:55:00|1877.73|1877.43|1878.3|1877.8|1878.42|1878.06|1877.67|1877.24|348
1651791600000|2022-05-05 23:00:00|1878.37|1877.87|1877.65|1877.15|1878.37|1877.94|1877.57|1877.12|251
1651791900000|2022-05-05 23:05:00|1877.68|1877.18|1877.41|1876.91|1877.68|1877.29|1877.06|1876.56|358
1651792200000|2022-05-05 23:10:00|1877.42|1876.92|1877.52|1877.02|1877.62|1877.2|1877.04|1876.65|297
1651792500000|2022-05-05 23:15:00|1877.53|1877.03|1877.11|1876.81|1877.82|1877.35|1877.06|1876.65|347
1651792800000|2022-05-05 23:20:00|1877.21|1876.71|1877.01|1876.51|1877.35|1876.87|1876.68|1876.28|279
1651793100000|2022-05-05 23:25:00|1877.04|1876.54|1877.24|1876.74|1877.37|1876.87|1876.89|1876.42|329
1651793400000|2022-05-05 23:30:00|1877.25|1876.75|1877.02|1876.52|1877.47|1876.97|1876.76|1876.26|428
1651793700000|2022-05-05 23:35:00|1877.06|1876.56|1876.67|1876.17|1877.44|1876.94|1876.55|1876.05|312
1651794000000|2022-05-05 23:40:00|1876.68|1876.18|1876.67|1876.17|1877.16|1876.76|1876.32|1875.91|414
1651794300000|2022-05-05 23:45:00|1876.65|1876.15|1875.59|1875.09|1876.71|1876.21|1875.45|1875|584
1651794600000|2022-05-05 23:50:00|1875.55|1875.05|1875.51|1875.01|1876.04|1875.56|1874.82|1874.42|608
1651794900000|2022-05-05 23:55:00|1875.52|1875.02|1874.61|1874.11|1875.8|1875.3|1874.32|1873.91|697
1651795200000|2022-05-06 00:00:00|1874.51|1874.21|1875.24|1874.74|1875.83|1875.33|1874.3|1873.8|901
1651795500000|2022-05-06 00:05:00|1875.2|1874.7|1874.25|1873.75|1875.21|1874.71|1873.34|1872.87|959
1651795800000|2022-05-06 00:10:00|1874.26|1873.76|1873.53|1873.23|1874.68|1874.34|1873.37|1872.94|806
1651796100000|2022-05-06 00:15:00|1873.52|1873.22|1875.31|1874.81|1875.72|1875.37|1873.52|1873.15|732
1651796400000|2022-05-06 00:20:00|1875.33|1874.83|1876.3|1875.8|1876.59|1876.25|1874.93|1874.6|569
1651796700000|2022-05-06 00:25:00|1876.16|1875.66|1875.76|1875.46|1877.1|1876.6|1875.49|1875.03|738
1651797000000|2022-05-06 00:30:00|1875.75|1875.45|1875.36|1875.06|1876.02|1875.55|1874.84|1874.45|655
1651797300000|2022-05-06 00:35:00|1875.35|1875.05|1874.53|1874.03|1875.46|1875.07|1874.34|1873.93|567
1651797600000|2022-05-06 00:40:00|1874.52|1874.02|1874.97|1874.47|1875.08|1874.65|1874.43|1873.93|536
1651797900000|2022-05-06 00:45:00|1874.94|1874.44|1872.74|1872.44|1874.94|1874.58|1872.74|1872.44|807
1651798200000|2022-05-06 00:50:00|1872.72|1872.42|1872.59|1872.29|1873.5|1873.12|1872.38|1871.98|762
1651798500000|2022-05-06 00:55:00|1872.6|1872.3|1872.74|1872.24|1872.92|1872.48|1872.11|1871.65|805
1651798800000|2022-05-06 01:00:00|1872.75|1872.25|1871.37|1870.87|1873.11|1872.73|1870|1869.63|1454
1651799100000|2022-05-06 01:05:00|1871.36|1870.86|1872.01|1871.51|1872.18|1871.82|1870.44|1870.01|1122
1651799400000|2022-05-06 01:10:00|1871.99|1871.49|1871.72|1871.42|1872.3|1871.8|1871.06|1870.71|927
1651799700000|2022-05-06 01:15:00|1871.82|1871.32|1872.71|1872.21|1873.02|1872.56|1871.03|1870.53|1108
1651800000000|2022-05-06 01:20:00|1872.7|1872.2|1870.21|1869.71|1872.71|1872.24|1867.95|1867.45|1492
1651800300000|2022-05-06 01:25:00|1870.24|1869.74|1871.3|1870.8|1871.63|1871.13|1869.88|1869.52|1130
1651800600000|2022-05-06 01:30:00|1871.31|1870.81|1868.3|1867.8|1871.48|1870.98|1868.2|1867.8|1220
1651800900000|2022-05-06 01:35:00|1868.31|1867.81|1868.88|1868.38|1870.01|1869.67|1868.12|1867.62|1155
1651801200000|2022-05-06 01:40:00|1868.87|1868.37|1867.63|1867.13|1868.95|1868.52|1867.53|1867.13|1103
1651801500000|2022-05-06 01:45:00|1867.62|1867.12|1867.66|1867.16|1868.09|1867.63|1866.4|1865.98|1362
1651801800000|2022-05-06 01:50:00|1867.78|1867.28|1869.81|1869.51|1870.15|1869.71|1867.56|1867.25|1146
1651802100000|2022-05-06 01:55:00|1869.83|1869.53|1870.44|1869.94|1870.85|1870.35|1869.34|1868.97|1139
1651802400000|2022-05-06 02:00:00|1870.47|1869.97|1870.53|1870.03|1871.16|1870.7|1869.93|1869.43|1164
1651802700000|2022-05-06 02:05:00|1870.57|1870.07|1870.01|1869.51|1870.8|1870.41|1869.23|1868.74|1026
1651803000000|2022-05-06 02:10:00|1869.99|1869.49|1870.41|1869.91|1871.12|1870.76|1869.65|1869.15|1000
1651803300000|2022-05-06 02:15:00|1870.42|1869.92|1871.66|1871.16|1871.72|1871.22|1870.24|1869.85|729
1651803600000|2022-05-06 02:20:00|1871.67|1871.17|1871.03|1870.53|1871.71|1871.32|1870.43|1870.06|730
1651803900000|2022-05-06 02:25:00|1871.05|1870.55|1871.98|1871.68|1872.4|1872.03|1870.57|1870.23|813
1651804200000|2022-05-06 02:30:00|1871.95|1871.65|1873.41|1872.91|1873.57|1873.17|1871.7|1871.33|1119
1651804500000|2022-05-06 02:35:00|1873.42|1872.92|1874.01|1873.71|1874.09|1873.73|1872.58|1872.22|888
1651804800000|2022-05-06 02:40:00|1874.02|1873.72|1873.11|1872.61|1874.09|1873.72|1872.61|1872.11|787
1651805100000|2022-05-06 02:45:00|1873.15|1872.65|1873.81|1873.51|1874.73|1874.31|1872.89|1872.39|921
1651805400000|2022-05-06 02:50:00|1873.85|1873.55|1875.8|1875.3|1875.81|1875.31|1873.77|1873.31|918
1651805700000|2022-05-06 02:55:00|1875.79|1875.29|1875.95|1875.45|1876.34|1876.02|1875.28|1874.85|996
1651806000000|2022-05-06 03:00:00|1876.02|1875.52|1877.2|1876.7|1877.37|1876.87|1876.02|1875.52|859
1651806300000|2022-05-06 03:05:00|1877.22|1876.72|1876.93|1876.43|1877.24|1876.74|1876.24|1875.77|745
1651806600000|2022-05-06 03:10:00|1876.94|1876.44|1876.43|1875.93|1877.04|1876.54|1876.27|1875.77|652
1651806900000|2022-05-06 03:15:00|1876.44|1875.94|1876.56|1876.06|1876.77|1876.45|1875.9|1875.4|675
1651807200000|2022-05-06 03:20:00|1876.53|1876.03|1876.97|1876.47|1877.01|1876.6|1876.33|1875.95|717
1651807500000|2022-05-06 03:25:00|1876.96|1876.46|1876.12|1875.62|1876.97|1876.47|1875.85|1875.35|780
1651807800000|2022-05-06 03:30:00|1876.08|1875.58|1875.98|1875.48|1876.45|1876|1875.54|1875.12|746
1651808100000|2022-05-06 03:35:00|1875.97|1875.47|1876.25|1875.95|1876.5|1876.16|1875.87|1875.37|625
1651808400000|2022-05-06 03:40:00|1876.34|1875.84|1876.09|1875.59|1876.37|1875.96|1875.65|1875.28|571
1651808700000|2022-05-06 03:45:00|1876.1|1875.6|1876.63|1876.13|1876.69|1876.29|1875.78|1875.43|468
1651809000000|2022-05-06 03:50:00|1876.56|1876.26|1877.43|1876.93|1877.69|1877.19|1876.56|1876.19|521
1651809300000|2022-05-06 03:55:00|1877.42|1877.12|1877.29|1876.79|1877.8|1877.3|1877.16|1876.75|530
1651809600000|2022-05-06 04:00:00|1877.28|1876.78|1877.15|1876.65|1877.3|1876.8|1876.41|1876.02|539
1651809900000|2022-05-06 04:05:00|1877.13|1876.63|1877.16|1876.66|1877.39|1876.96|1876.62|1876.18|529
1651810200000|2022-05-06 04:10:00|1877.15|1876.65|1877.28|1876.78|1877.45|1876.95|1876.96|1876.46|383
1651810500000|2022-05-06 04:15:00|1877.26|1876.76|1877.34|1876.84|1877.6|1877.1|1876.96|1876.56|428
1651810800000|2022-05-06 04:20:00|1877.35|1876.85|1877.18|1876.68|1877.39|1876.89|1876.97|1876.47|367
1651811100000|2022-05-06 04:25:00|1877.2|1876.7|1877|1876.5|1877.33|1876.86|1876.87|1876.37|337
1651811400000|2022-05-06 04:30:00|1876.99|1876.49|1877.15|1876.65|1877.41|1876.97|1876.76|1876.28|505
1651811700000|2022-05-06 04:35:00|1877.14|1876.64|1876.81|1876.31|1877.44|1877.06|1876.65|1876.26|423
1651812000000|2022-05-06 04:40:00|1876.83|1876.33|1876.99|1876.69|1877.35|1876.93|1876.73|1876.3|525
1651812300000|2022-05-06 04:45:00|1877|1876.7|1876.45|1875.95|1877.13|1876.73|1876.2|1875.86|490
1651812600000|2022-05-06 04:50:00|1876.44|1875.94|1876.84|1876.34|1876.96|1876.55|1876.25|1875.75|493
1651812900000|2022-05-06 04:55:00|1876.91|1876.41|1876.14|1875.64|1877.04|1876.64|1876.05|1875.55|579
1651813200000|2022-05-06 05:00:00|1876.15|1875.65|1876.32|1875.82|1876.58|1876.08|1875.62|1875.3|681
1651813500000|2022-05-06 05:05:00|1876.31|1875.81|1876.27|1875.97|1876.83|1876.42|1876.2|1875.8|392
1651813800000|2022-05-06 05:10:00|1876.23|1875.93|1876.59|1876.09|1877.11|1876.75|1876.2|1875.8|570
1651814100000|2022-05-06 05:15:00|1876.49|1876.19|1876.18|1875.68|1876.65|1876.28|1875.77|1875.42|599
1651814400000|2022-05-06 05:20:00|1876.19|1875.69|1876.53|1876.03|1877.17|1876.8|1875.91|1875.55|555
1651814700000|2022-05-06 05:25:00|1876.52|1876.02|1876.92|1876.62|1877.04|1876.69|1876.24|1875.86|504
1651815000000|2022-05-06 05:30:00|1876.94|1876.64|1878|1877.7|1878.25|1877.86|1876.46|1876.03|861
1651815300000|2022-05-06 05:35:00|1878.01|1877.71|1877.36|1876.86|1878.15|1877.71|1877|1876.65|738
1651815600000|2022-05-06 05:40:00|1877.32|1876.82|1875.95|1875.45|1877.48|1877.13|1875.61|1875.23|877
1651815900000|2022-05-06 05:45:00|1875.97|1875.47|1875.03|1874.53|1876.21|1875.81|1874.76|1874.36|910
1651816200000|2022-05-06 05:50:00|1875.06|1874.56|1875.21|1874.71|1875.43|1875.04|1874.48|1874.14|1001
1651816500000|2022-05-06 05:55:00|1875.26|1874.76|1874.44|1873.94|1875.45|1875.07|1874.35|1873.93|820
1651816800000|2022-05-06 06:00:00|1874.42|1873.92|1875.73|1875.23|1875.83|1875.5|1874.27|1873.81|1079
1651817100000|2022-05-06 06:05:00|1875.64|1875.34|1875.99|1875.49|1876.18|1875.84|1874.63|1874.17|993
1651817400000|2022-05-06 06:10:00|1876.07|1875.57|1876.3|1876|1876.55|1876.05|1875.45|1875.15|979
1651817700000|2022-05-06 06:15:00|1876.28|1875.98|1875.45|1874.95|1876.47|1876.06|1875.17|1874.79|882
1651818000000|2022-05-06 06:20:00|1875.43|1874.93|1876.82|1876.52|1876.92|1876.52|1875.35|1874.93|764
1651818300000|2022-05-06 06:25:00|1876.83|1876.53|1876.52|1876.22|1877.47|1877.06|1876.26|1875.9|995
1651818600000|2022-05-06 06:30:00|1876.49|1876.19|1876.99|1876.49|1877.33|1876.95|1875.68|1875.33|1047
1651818900000|2022-05-06 06:35:00|1877|1876.5|1876.15|1875.85|1877.3|1876.92|1875.97|1875.6|921
1651819200000|2022-05-06 06:40:00|1876.11|1875.81|1876.8|1876.5|1876.97|1876.55|1875.45|1875.08|889
1651819500000|2022-05-06 06:45:00|1876.71|1876.41|1875.44|1874.94|1877.13|1876.82|1875.27|1874.91|1055
1651819800000|2022-05-06 06:50:00|1875.29|1874.79|1874.36|1873.86|1875.52|1875.1|1874.18|1873.79|1025
1651820100000|2022-05-06 06:55:00|1874.13|1873.83|1873.65|1873.15|1874.51|1874.07|1873.35|1873.02|1174
1651820400000|2022-05-06 07:00:00|1873.66|1873.16|1875.02|1874.72|1875.35|1874.94|1873.3|1873|1229
1651820700000|2022-05-06 07:05:00|1875.04|1874.74|1876.35|1875.85|1876.5|1876.12|1875.01|1874.62|1180
1651821000000|2022-05-06 07:10:00|1876.34|1875.84|1875.96|1875.46|1876.35|1875.93|1873.82|1873.43|1175
1651821300000|2022-05-06 07:15:00|1875.95|1875.45|1875.7|1875.4|1876.34|1875.92|1875.25|1874.75|927
1651821600000|2022-05-06 07:20:00|1875.68|1875.38|1875.81|1875.51|1876.54|1876.18|1875.18|1874.88|1007
1651821900000|2022-05-06 07:25:00|1875.77|1875.47|1876.97|1876.67|1877.23|1876.9|1875.65|1875.23|955
1651822200000|2022-05-06 07:30:00|1876.98|1876.68|1874.01|1873.71|1877.16|1876.81|1873.99|1873.63|1214
1651822500000|2022-05-06 07:35:00|1874.03|1873.73|1875|1874.7|1875.57|1875.19|1873.64|1873.21|1079
1651822800000|2022-05-06 07:40:00|1875.09|1874.79|1874.96|1874.66|1875.44|1875.03|1873.96|1873.53|1126
1651823100000|2022-05-06 07:45:00|1874.95|1874.65|1875.03|1874.73|1875.55|1875.17|1874.44|1874.14|980
1651823400000|2022-05-06 07:50:00|1875.04|1874.74|1875.98|1875.68|1876.27|1875.88|1874.79|1874.49|1188
1651823700000|2022-05-06 07:55:00|1875.97|1875.67|1874.45|1873.95|1876.6|1876.23|1874.32|1873.89|1275
1651824000000|2022-05-06 08:00:00|1874.35|1874.05|1874.27|1873.97|1874.7|1874.31|1873.39|1873.09|1379
1651824300000|2022-05-06 08:05:00|1874.29|1873.99|1874.72|1874.42|1876.13|1875.7|1874.13|1873.73|1191
1651824600000|2022-05-06 08:10:00|1874.77|1874.47|1875.11|1874.81|1875.76|1875.42|1874.71|1874.32|1055
1651824900000|2022-05-06 08:15:00|1875.1|1874.8|1876.41|1876.11|1876.66|1876.32|1874.61|1874.29|1110
1651825200000|2022-05-06 08:20:00|1876.42|1876.12|1877.55|1877.05|1878.17|1877.77|1876.26|1875.96|1035
1651825500000|2022-05-06 08:25:00|1877.53|1877.03|1877.88|1877.38|1878.41|1878.06|1877.29|1876.91|949
1651825800000|2022-05-06 08:30:00|1877.78|1877.48|1879.41|1879.11|1880.36|1879.95|1877.56|1877.16|1104
1651826100000|2022-05-06 08:35:00|1879.39|1879.09|1879.92|1879.62|1880.58|1880.26|1879.14|1878.77|1117
1651826400000|2022-05-06 08:40:00|1879.89|1879.59|1879.73|1879.23|1880.85|1880.55|1879.12|1878.73|917
1651826700000|2022-05-06 08:45:00|1879.72|1879.22|1881.14|1880.84|1881.21|1880.85|1879.68|1879.22|996
1651827000000|2022-05-06 08:50:00|1881.15|1880.85|1880.96|1880.66|1881.61|1881.22|1880.41|1880|854
1651827300000|2022-05-06 08:55:00|1880.99|1880.69|1882|1881.7|1882.12|1881.71|1880.79|1880.38|921
1651827600000|2022-05-06 09:00:00|1882.02|1881.72|1881.13|1880.83|1882.28|1881.93|1880.86|1880.56|939
1651827900000|2022-05-06 09:05:00|1881.14|1880.84|1883.38|1883.08|1884.35|1884.05|1881.14|1880.76|1006
1651828200000|2022-05-06 09:10:00|1883.29|1882.99|1881.83|1881.53|1883.38|1882.99|1881.79|1881.38|920
1651828500000|2022-05-06 09:15:00|1881.85|1881.55|1881.62|1881.12|1882.13|1881.71|1881.28|1880.88|917
1651828800000|2022-05-06 09:20:00|1881.63|1881.13|1881.18|1880.88|1882.05|1881.75|1880.79|1880.44|795
1651829100000|2022-05-06 09:25:00|1881.13|1880.83|1882.67|1882.37|1882.99|1882.62|1880.82|1880.48|902
1651829400000|2022-05-06 09:30:00|1882.66|1882.36|1882.3|1881.8|1885.12|1884.74|1882.17|1881.79|1000
1651829700000|2022-05-06 09:35:00|1882.18|1881.88|1882.41|1881.91|1883.68|1883.28|1881.73|1881.35|1218
1651830000000|2022-05-06 09:40:00|1882.4|1881.9|1882.2|1881.7|1883.14|1882.76|1881.78|1881.28|820
1651830300000|2022-05-06 09:45:00|1882.21|1881.71|1882.6|1882.1|1883.15|1882.66|1881.65|1881.33|800
1651830600000|2022-05-06 09:50:00|1882.59|1882.09|1883.02|1882.72|1883.4|1883.02|1882.44|1882.01|693
1651830900000|2022-05-06 09:55:00|1883|1882.7|1883.31|1883.01|1884.05|1883.65|1882.66|1882.36|795
1651831200000|2022-05-06 10:00:00|1883.32|1883.02|1883.31|1883.01|1884.27|1883.89|1883.19|1882.83|806
1651831500000|2022-05-06 10:05:00|1883.3|1883|1882.64|1882.34|1884.79|1884.4|1882.32|1881.92|1034
1651831800000|2022-05-06 10:10:00|1882.62|1882.32|1882.02|1881.72|1883.32|1883.02|1881.94|1881.59|834
1651832100000|2022-05-06 10:15:00|1882.15|1881.65|1881.94|1881.64|1882.58|1882.19|1881.54|1881.18|932
1651832400000|2022-05-06 10:20:00|1881.95|1881.65|1883.32|1882.82|1883.8|1883.41|1881.9|1881.49|851
1651832700000|2022-05-06 10:25:00|1883.34|1882.84|1883.31|1882.81|1883.66|1883.28|1882.52|1882.02|702
1651833000000|2022-05-06 10:30:00|1883.22|1882.92|1882.94|1882.44|1883.57|1883.18|1882.4|1882.03|701
1651833300000|2022-05-06 10:35:00|1882.93|1882.43|1882.6|1882.3|1883.29|1882.89|1881.53|1881.15|844
1651833600000|2022-05-06 10:40:00|1882.69|1882.19|1883.29|1882.99|1883.92|1883.53|1882.5|1882.06|739
1651833900000|2022-05-06 10:45:00|1883.28|1882.98|1883.25|1882.75|1883.77|1883.35|1882.65|1882.23|686
1651834200000|2022-05-06 10:50:00|1883.24|1882.74|1884.3|1884|1884.51|1884.15|1883.16|1882.66|914
1651834500000|2022-05-06 10:55:00|1884.4|1883.9|1885.15|1884.65|1885.28|1884.83|1884.29|1883.87|859
1651834800000|2022-05-06 11:00:00|1885.14|1884.64|1884.8|1884.3|1885.85|1885.45|1884.51|1884.13|1112
1651835100000|2022-05-06 11:05:00|1884.79|1884.29|1883.78|1883.48|1885.08|1884.68|1883.33|1882.97|868
1651835400000|2022-05-06 11:10:00|1883.88|1883.38|1883.23|1882.93|1884.33|1883.94|1883.12|1882.74|853
1651835700000|2022-05-06 11:15:00|1883.24|1882.94|1882.2|1881.9|1883.53|1883.11|1882.1|1881.74|890
1651836000000|2022-05-06 11:20:00|1882.24|1881.94|1883.12|1882.62|1883.32|1882.9|1881.45|1881.04|998
1651836300000|2022-05-06 11:25:00|1883.1|1882.6|1883.23|1882.73|1883.68|1883.26|1882.73|1882.38|755
1651836600000|2022-05-06 11:30:00|1883.18|1882.68|1882.66|1882.36|1883.25|1882.87|1882.06|1881.75|904
1651836900000|2022-05-06 11:35:00|1882.68|1882.38|1883.21|1882.91|1884.11|1883.7|1882.35|1881.96|908
1651837200000|2022-05-06 11:40:00|1883.2|1882.9|1884.29|1883.99|1884.3|1884|1883.09|1882.72|694
1651837500000|2022-05-06 11:45:00|1884.38|1883.88|1884.21|1883.91|1884.59|1884.21|1883.7|1883.29|681
1651837800000|2022-05-06 11:50:00|1884.22|1883.92|1884.02|1883.52|1885.09|1884.69|1883.48|1883.08|877
1651838100000|2022-05-06 11:55:00|1883.93|1883.63|1882.14|1881.64|1884.1|1883.7|1881.71|1881.32|759
1651838400000|2022-05-06 12:00:00|1882.11|1881.81|1881.71|1881.41|1882.78|1882.4|1881.68|1881.29|858
1651838700000|2022-05-06 12:05:00|1881.7|1881.4|1883.87|1883.57|1883.96|1883.64|1881.67|1881.25|813
1651839000000|2022-05-06 12:10:00|1883.97|1883.47|1883|1882.5|1884.24|1883.75|1882.88|1882.48|778
1651839300000|2022-05-06 12:15:00|1883.01|1882.51|1883|1882.5|1883.98|1883.6|1882.55|1882.17|786
1651839600000|2022-05-06 12:20:00|1882.96|1882.46|1885.71|1885.21|1885.84|1885.45|1882.89|1882.39|1093
1651839900000|2022-05-06 12:25:00|1885.68|1885.18|1884.75|1884.25|1885.94|1885.42|1883.73|1883.23|1063
1651840200000|2022-05-06 12:30:00|1885.26|1884.76|1888.25|1887.75|1888.51|1888.01|1883.65|1883.15|1681
1651840500000|2022-05-06 12:35:00|1888.29|1887.79|1887.55|1887.05|1890.17|1889.83|1885.96|1885.46|1843
1651840800000|2022-05-06 12:40:00|1887.54|1887.04|1884.78|1884.28|1890.41|1889.91|1884.11|1883.75|1661
1651841100000|2022-05-06 12:45:00|1884.77|1884.27|1879.75|1879.25|1885.27|1884.77|1879.43|1878.93|1677
1651841400000|2022-05-06 12:50:00|1879.65|1879.15|1877.52|1877.22|1880.49|1880.19|1876.34|1875.84|1734
1651841700000|2022-05-06 12:55:00|1877.55|1877.25|1876.86|1876.36|1878.59|1878.09|1876.49|1876.19|1489
1651842000000|2022-05-06 13:00:00|1876.94|1876.44|1875.58|1875.08|1879.29|1878.79|1874.67|1874.17|1624
1651842300000|2022-05-06 13:05:00|1875.57|1875.07|1877.3|1877|1878.52|1878.15|1875.53|1875.03|1511
1651842600000|2022-05-06 13:10:00|1877.31|1877.01|1877.25|1876.75|1878.22|1877.72|1875.4|1875.08|1558
1651842900000|2022-05-06 13:15:00|1877.23|1876.73|1876.82|1876.52|1877.71|1877.25|1875.52|1875.08|1405
1651843200000|2022-05-06 13:20:00|1876.79|1876.49|1877.11|1876.81|1878.46|1878.03|1876.48|1876.13|1421
1651843500000|2022-05-06 13:25:00|1877.01|1876.71|1880.63|1880.33|1880.84|1880.52|1876.75|1876.36|1294
1651843800000|2022-05-06 13:30:00|1880.53|1880.23|1879.4|1879.1|1880.59|1880.29|1877.99|1877.62|1058
1651844100000|2022-05-06 13:35:00|1879.52|1879.02|1875.54|1875.24|1879.64|1879.31|1874.8|1874.5|1516
1651844400000|2022-05-06 13:40:00|1875.58|1875.28|1876.66|1876.36|1878.34|1877.9|1875.2|1874.9|1862
1651844700000|2022-05-06 13:45:00|1876.69|1876.39|1882.66|1882.16|1883.86|1883.55|1875.62|1875.26|1829
1651845000000|2022-05-06 13:50:00|1882.65|1882.15|1884.8|1884.3|1885.86|1885.36|1882.4|1881.9|1711
1651845300000|2022-05-06 13:55:00|1884.79|1884.29|1881.23|1880.73|1885.4|1884.9|1881.15|1880.73|1568
1651845600000|2022-05-06 14:00:00|1881.16|1880.86|1882.47|1881.97|1883.53|1883.06|1879.94|1879.62|1616
1651845900000|2022-05-06 14:05:00|1882.63|1882.13|1882.69|1882.39|1883.98|1883.57|1881.08|1880.71|1439
1651846200000|2022-05-06 14:10:00|1882.73|1882.43|1883.87|1883.57|1884.66|1884.17|1882.23|1881.82|1577
1651846500000|2022-05-06 14:15:00|1884.03|1883.73|1885.28|1884.98|1886.27|1885.94|1883.78|1883.39|1679
1651846800000|2022-05-06 14:20:00|1885.3|1885|1883.98|1883.68|1885.98|1885.59|1883.85|1883.47|1336
1651847100000|2022-05-06 14:25:00|1883.99|1883.69|1885.44|1885.14|1886.16|1885.86|1883.95|1883.65|1251
1651847400000|2022-05-06 14:30:00|1885.43|1885.13|1882.81|1882.51|1886.04|1885.74|1882.29|1881.94|1431
1651847700000|2022-05-06 14:35:00|1882.8|1882.5|1883.66|1883.36|1884.1|1883.79|1882.8|1882.5|1191
1651848000000|2022-05-06 14:40:00|1883.64|1883.34|1884.82|1884.32|1885.74|1885.41|1883.37|1882.96|1338
1651848300000|2022-05-06 14:45:00|1884.83|1884.33|1885.18|1884.68|1886.13|1885.73|1884.03|1883.67|1321
1651848600000|2022-05-06 14:50:00|1885.17|1884.67|1885.24|1884.74|1885.69|1885.39|1884.27|1883.97|1313
1651848900000|2022-05-06 14:55:00|1885.22|1884.72|1885.92|1885.62|1887.98|1887.59|1885.13|1884.67|1341
1651849200000|2022-05-06 15:00:00|1885.97|1885.67|1885.47|1885.17|1887.44|1887.09|1885.04|1884.67|1274
1651849500000|2022-05-06 15:05:00|1885.48|1885.18|1886.2|1885.9|1886.56|1886.19|1884.11|1883.77|1333
1651849800000|2022-05-06 15:10:00|1886.18|1885.88|1886.68|1886.18|1887|1886.7|1885.27|1884.86|1170
1651850100000|2022-05-06 15:15:00|1886.72|1886.38|1888.41|1887.91|1888.78|1888.42|1886.03|1885.71|1236
1651850400000|2022-05-06 15:20:00|1888.43|1887.93|1892.08|1891.78|1892.4|1892.1|1888.01|1887.57|1604
1651850700000|2022-05-06 15:25:00|1892.07|1891.77|1892.07|1891.77|1892.82|1892.48|1890.52|1890.22|1520
1651851000000|2022-05-06 15:30:00|1892.05|1891.75|1890.33|1890.03|1892.52|1892.22|1889.73|1889.43|1460
1651851300000|2022-05-06 15:35:00|1890.35|1890.05|1888.09|1887.59|1890.35|1890.05|1887.89|1887.55|1211
1651851600000|2022-05-06 15:40:00|1887.97|1887.67|1887.34|1887.04|1888.34|1887.97|1887.27|1886.88|1339
1651851900000|2022-05-06 15:45:00|1887.3|1887|1887.11|1886.81|1888.16|1887.85|1886.45|1886.08|1210
1651852200000|2022-05-06 15:50:00|1887.17|1886.87|1886.81|1886.51|1888.03|1887.62|1886.7|1886.37|1298
1651852500000|2022-05-06 15:55:00|1886.84|1886.54|1886.83|1886.33|1887.74|1887.31|1886.49|1886.06|1186
1651852800000|2022-05-06 16:00:00|1886.82|1886.32|1889.34|1888.84|1889.63|1889.24|1886.38|1885.97|1221
1651853100000|2022-05-06 16:05:00|1889.37|1888.87|1887.64|1887.34|1889.49|1888.99|1887.63|1887.23|981
1651853400000|2022-05-06 16:10:00|1887.63|1887.33|1888.19|1887.69|1888.3|1888|1887.23|1886.73|986
1651853700000|2022-05-06 16:15:00|1888.15|1887.65|1888.2|1887.9|1888.46|1888.08|1887.07|1886.67|1075
1651854000000|2022-05-06 16:20:00|1888.21|1887.91|1888.57|1888.27|1889.64|1889.25|1887.95|1887.62|1074
1651854300000|2022-05-06 16:25:00|1888.7|1888.2|1888.68|1888.38|1888.95|1888.63|1887.9|1887.51|1056
1651854600000|2022-05-06 16:30:00|1888.8|1888.3|1888.8|1888.5|1889.28|1888.89|1888.19|1887.76|1180
1651854900000|2022-05-06 16:35:00|1888.83|1888.53|1889.49|1889.19|1890.08|1889.78|1888.77|1888.34|1103
1651855200000|2022-05-06 16:40:00|1889.45|1889.15|1889.8|1889.5|1890.15|1889.78|1889.14|1888.83|884
1651855500000|2022-05-06 16:45:00|1889.81|1889.51|1889.45|1889.15|1890.15|1889.78|1889.41|1889.03|650
1651855800000|2022-05-06 16:50:00|1889.39|1889.09|1888.94|1888.44|1889.63|1889.28|1888.3|1887.91|914
1651856100000|2022-05-06 16:55:00|1888.8|1888.5|1889.06|1888.56|1889.35|1888.96|1888.23|1887.84|923
1651856400000|2022-05-06 17:00:00|1889.05|1888.55|1888.59|1888.29|1889.28|1888.85|1888.2|1887.86|741
1651856700000|2022-05-06 17:05:00|1888.61|1888.31|1886.98|1886.68|1888.8|1888.45|1886.94|1886.64|714
1651857000000|2022-05-06 17:10:00|1886.97|1886.67|1883.95|1883.65|1887.16|1886.76|1883.9|1883.5|937
1651857300000|2022-05-06 17:15:00|1883.87|1883.57|1883.61|1883.31|1884.47|1884.1|1882.97|1882.61|925
1651857600000|2022-05-06 17:20:00|1883.6|1883.3|1883.37|1883.07|1883.66|1883.33|1882.02|1881.72|970
1651857900000|2022-05-06 17:25:00|1883.33|1883.03|1883.52|1883.02|1883.91|1883.52|1882.08|1881.64|971
1651858200000|2022-05-06 17:30:00|1883.57|1883.07|1883.88|1883.58|1884.41|1884.03|1883.05|1882.73|846
1651858500000|2022-05-06 17:35:00|1883.87|1883.57|1884.1|1883.6|1884.42|1884.04|1883.69|1883.39|773
1651858800000|2022-05-06 17:40:00|1884.13|1883.63|1883.77|1883.47|1884.51|1884.12|1883.49|1883.13|614
1651859100000|2022-05-06 17:45:00|1883.78|1883.48|1883.37|1883.07|1884.22|1883.81|1882.99|1882.61|681
1651859400000|2022-05-06 17:50:00|1883.36|1883.06|1883.02|1882.72|1883.65|1883.35|1882.8|1882.42|742
1651859700000|2022-05-06 17:55:00|1883.12|1882.62|1882.46|1882.16|1883.54|1883.14|1882.21|1881.81|641
1651860000000|2022-05-06 18:00:00|1882.45|1882.15|1883.61|1883.11|1884.37|1884.01|1882.34|1881.95|789
1651860300000|2022-05-06 18:05:00|1883.59|1883.09|1882.16|1881.86|1883.62|1883.16|1882.15|1881.83|749
1651860600000|2022-05-06 18:10:00|1882.18|1881.88|1883.3|1882.8|1883.31|1882.93|1882.17|1881.82|848
1651860900000|2022-05-06 18:15:00|1883.28|1882.78|1883.8|1883.3|1884.19|1883.81|1882.94|1882.56|781
1651861200000|2022-05-06 18:20:00|1883.83|1883.33|1883.45|1883.15|1883.87|1883.51|1883.25|1882.85|695
1651861500000|2022-05-06 18:25:00|1883.46|1883.16|1883.45|1882.95|1883.99|1883.59|1882.97|1882.59|835
1651861800000|2022-05-06 18:30:00|1883.49|1883.19|1883.06|1882.56|1883.85|1883.35|1882.3|1881.9|844
1651862100000|2022-05-06 18:35:00|1883.05|1882.55|1883.06|1882.56|1883.29|1882.93|1882.56|1882.18|769
1651862400000|2022-05-06 18:40:00|1883.04|1882.54|1883.52|1883.22|1883.86|1883.47|1882.85|1882.51|634
1651862700000|2022-05-06 18:45:00|1883.51|1883.21|1883.26|1882.76|1883.92|1883.48|1882.55|1882.25|799
1651863000000|2022-05-06 18:50:00|1883.13|1882.83|1883.92|1883.42|1884.17|1883.78|1883.12|1882.76|907
1651863300000|2022-05-06 18:55:00|1883.89|1883.39|1882.77|1882.47|1884.25|1883.87|1882.73|1882.43|962
1651863600000|2022-05-06 19:00:00|1882.79|1882.49|1882.37|1881.87|1883.25|1882.75|1881.42|1880.97|1135
1651863900000|2022-05-06 19:05:00|1882.45|1881.95|1882.95|1882.65|1883.7|1883.2|1881.76|1881.26|969
1651864200000|2022-05-06 19:10:00|1883.02|1882.72|1883.23|1882.73|1884.25|1883.75|1882.96|1882.5|811
1651864500000|2022-05-06 19:15:00|1883.26|1882.76|1882.12|1881.82|1883.32|1882.93|1881.03|1880.65|1056
1651864800000|2022-05-06 19:20:00|1882.27|1881.77|1881.61|1881.11|1882.28|1881.8|1881.38|1880.88|907
1651865100000|2022-05-06 19:25:00|1881.6|1881.1|1882.05|1881.55|1882.39|1881.9|1880.9|1880.5|979
1651865400000|2022-05-06 19:30:00|1881.92|1881.42|1883.05|1882.55|1883.37|1882.99|1881.75|1881.37|1082
1651865700000|2022-05-06 19:35:00|1883.04|1882.54|1884.33|1883.83|1884.89|1884.53|1882.7|1882.31|930
1651866000000|2022-05-06 19:40:00|1884.34|1883.84|1884.45|1884.15|1884.95|1884.57|1883.8|1883.35|1083
1651866300000|2022-05-06 19:45:00|1884.41|1884.11|1884.19|1883.69|1885.11|1884.73|1883.92|1883.55|1024
1651866600000|2022-05-06 19:50:00|1884.22|1883.72|1882.71|1882.21|1884.65|1884.26|1882.62|1882.21|1191
1651866900000|2022-05-06 19:55:00|1882.66|1882.16|1881.28|1880.98|1882.84|1882.43|1880.86|1880.56|1328
1651867200000|2022-05-06 20:00:00|1881.21|1880.91|1882.51|1882.01|1882.71|1882.21|1881.02|1880.58|776
1651867500000|2022-05-06 20:05:00|1882.44|1881.94|1882.98|1882.48|1883.06|1882.56|1882.38|1881.88|448
1651867800000|2022-05-06 20:10:00|1882.97|1882.47|1882.13|1881.63|1883.32|1882.82|1882.13|1881.63|383
1651868100000|2022-05-06 20:15:00|1882.16|1881.66|1881.49|1880.99|1882.42|1881.92|1881.45|1880.95|271
1651868400000|2022-05-06 20:20:00|1881.47|1880.97|1882.55|1882.05|1882.67|1882.17|1880.7|1880.2|478
1651868700000|2022-05-06 20:25:00|1882.58|1882.08|1882.11|1881.61|1882.58|1882.08|1881.7|1881.2|378
1651869000000|2022-05-06 20:30:00|1882.2|1881.7|1882.67|1882.17|1882.83|1882.33|1881.9|1881.4|323
1651869300000|2022-05-06 20:35:00|1882.7|1882.2|1882.82|1882.32|1883.37|1882.87|1882.4|1881.9|299
1651869600000|2022-05-06 20:40:00|1882.83|1882.33|1882.9|1882.4|1883.38|1882.88|1882.82|1882.32|272
1651869900000|2022-05-06 20:45:00|1882.86|1882.36|1882.7|1882.2|1883.94|1883.44|1882.09|1881.59|339
1651870200000|2022-05-06 20:50:00|1882.85|1882.35|1882.84|1882.34|1884.2|1883.7|1882.42|1881.92|313
1651870500000|2022-05-06 20:55:00|1882.82|1882.32|1883.63|1883.13|1887.4|1883.99|1882.47|1881.1|366
1652047200000|2022-05-08 22:00:00|1883.64|1883.14|1883.91|1883.41|1885.22|1884.72|1883.47|1882.7|488
1652047500000|2022-05-08 22:05:00|1883.97|1883.47|1885.11|1884.61|1885.14|1884.64|1883.54|1883.04|392
1652047800000|2022-05-08 22:10:00|1885.13|1884.63|1884.95|1884.45|1886.12|1885.62|1884.83|1884.33|445
1652048100000|2022-05-08 22:15:00|1884.93|1884.43|1884.6|1884.1|1885.17|1884.7|1884.18|1883.68|383
1652048400000|2022-05-08 22:20:00|1884.59|1884.09|1884.56|1884.06|1885.08|1884.58|1884.49|1883.99|300
1652048700000|2022-05-08 22:25:00|1884.46|1883.96|1884.7|1884.2|1884.86|1884.36|1884.43|1883.93|185
1652049000000|2022-05-08 22:30:00|1884.64|1884.14|1882.77|1882.47|1884.67|1884.17|1882.77|1882.4|540
1652049300000|2022-05-08 22:35:00|1882.79|1882.49|1882.43|1881.93|1882.91|1882.49|1881.78|1881.38|373
1652049600000|2022-05-08 22:40:00|1882.41|1881.91|1881.48|1880.98|1882.43|1881.93|1881.37|1880.87|380
1652049900000|2022-05-08 22:45:00|1881.47|1880.97|1881.28|1880.78|1881.86|1881.36|1880.83|1880.41|431
1652050200000|2022-05-08 22:50:00|1881.25|1880.75|1880.95|1880.45|1881.49|1881.11|1880.67|1880.17|415
1652050500000|2022-05-08 22:55:00|1881.09|1880.59|1881.94|1881.44|1882.38|1881.88|1880.64|1880.14|410
1652050800000|2022-05-08 23:00:00|1881.95|1881.45|1880.87|1880.37|1882.08|1881.58|1880.67|1880.17|476
1652051100000|2022-05-08 23:05:00|1880.85|1880.35|1880.74|1880.24|1881.52|1881.13|1880.66|1880.16|417
1652051400000|2022-05-08 23:10:00|1880.76|1880.26|1880.91|1880.41|1881.16|1880.66|1880.19|1879.81|408
1652051700000|2022-05-08 23:15:00|1880.95|1880.45|1880.82|1880.32|1881.28|1880.78|1880.62|1880.21|311
1652052000000|2022-05-08 23:20:00|1880.8|1880.3|1880.69|1880.19|1881.04|1880.54|1880.23|1879.73|438
1652052300000|2022-05-08 23:25:00|1880.7|1880.2|1881.01|1880.51|1881.18|1880.68|1880.25|1879.75|425
1652052600000|2022-05-08 23:30:00|1881|1880.5|1880.31|1879.81|1881.15|1880.65|1880.31|1879.81|402
1652052900000|2022-05-08 23:35:00|1880.33|1879.83|1880.51|1880.21|1880.72|1880.29|1880.15|1879.68|342
1652053200000|2022-05-08 23:40:00|1880.45|1880.15|1880.88|1880.58|1881.46|1881.05|1880.43|1880.03|453
1652053500000|2022-05-08 23:45:00|1880.98|1880.48|1882.79|1882.29|1883.11|1882.61|1880.95|1880.45|724
1652053800000|2022-05-08 23:50:00|1882.72|1882.22|1882.49|1881.99|1882.98|1882.53|1882.18|1881.68|637
1652054100000|2022-05-08 23:55:00|1882.54|1882.04|1881.64|1881.14|1882.56|1882.06|1881.41|1880.91|496
1652054400000|2022-05-09 00:00:00|1881.62|1881.12|1881.15|1880.65|1881.69|1881.29|1880.38|1880|771
1652054700000|2022-05-09 00:05:00|1881.16|1880.66|1879.8|1879.3|1881.2|1880.7|1879.61|1879.11|696
1652055000000|2022-05-09 00:10:00|1879.82|1879.32|1879.45|1878.95|1880.08|1879.58|1878.66|1878.16|816
1652055300000|2022-05-09 00:15:00|1879.44|1878.94|1878.2|1877.7|1879.49|1878.99|1878.01|1877.51|801
1652055600000|2022-05-09 00:20:00|1878.21|1877.71|1878.34|1877.84|1878.87|1878.37|1878.04|1877.54|647
1652055900000|2022-05-09 00:25:00|1878.33|1877.83|1880.23|1879.73|1880.43|1879.93|1878.27|1877.77|726
1652056200000|2022-05-09 00:30:00|1880.22|1879.72|1880.68|1880.18|1880.72|1880.31|1879.56|1879.06|767
1652056500000|2022-05-09 00:35:00|1880.7|1880.2|1880.24|1879.74|1881.2|1880.7|1879.91|1879.54|827
1652056800000|2022-05-09 00:40:00|1880.28|1879.78|1881.42|1880.92|1881.57|1881.07|1879.96|1879.57|750
1652057100000|2022-05-09 00:45:00|1881.41|1880.91|1881.06|1880.76|1881.67|1881.17|1880.97|1880.53|585
1652057400000|2022-05-09 00:50:00|1881.04|1880.74|1882.21|1881.71|1882.5|1882.1|1880.81|1880.39|872
1652057700000|2022-05-09 00:55:00|1882.27|1881.77|1881.61|1881.11|1882.4|1881.9|1881.14|1880.78|753
1652058000000|2022-05-09 01:00:00|1881.6|1881.1|1879.18|1878.68|1881.6|1881.1|1879.07|1878.57|1357
1652058300000|2022-05-09 01:05:00|1879.16|1878.66|1877.95|1877.65|1880.23|1879.73|1877.95|1877.47|986
1652058600000|2022-05-09 01:10:00|1877.96|1877.66|1880.05|1879.75|1880.8|1880.33|1877.92|1877.49|1044
1652058900000|2022-05-09 01:15:00|1880.11|1879.81|1879.15|1878.85|1880.64|1880.24|1878.99|1878.55|869
1652059200000|2022-05-09 01:20:00|1879.17|1878.87|1878.73|1878.23|1879.71|1879.31|1878.09|1877.66|894
1652059500000|2022-05-09 01:25:00|1878.7|1878.2|1878.27|1877.77|1879.73|1879.23|1878.06|1877.66|861
1652059800000|2022-05-09 01:30:00|1878.28|1877.78|1877.62|1877.12|1879.25|1878.75|1877.14|1876.64|1027
1652060100000|2022-05-09 01:35:00|1877.56|1877.06|1877.54|1877.04|1877.88|1877.38|1876.78|1876.28|929
1652060400000|2022-05-09 01:40:00|1877.55|1877.05|1879.18|1878.68|1879.45|1879.03|1877.52|1877.02|926
1652060700000|2022-05-09 01:45:00|1879.22|1878.72|1879.57|1879.07|1880.09|1879.74|1879.02|1878.64|790
1652061000000|2022-05-09 01:50:00|1879.58|1879.08|1879.64|1879.14|1879.75|1879.25|1878.58|1878.08|978
1652061300000|2022-05-09 01:55:00|1879.65|1879.15|1878.7|1878.2|1880.02|1879.52|1878.28|1877.78|808
1652061600000|2022-05-09 02:00:00|1878.67|1878.17|1877.25|1876.75|1878.99|1878.62|1877.12|1876.71|724
1652061900000|2022-05-09 02:05:00|1877.23|1876.73|1877.04|1876.54|1877.32|1876.91|1876.44|1875.94|842
1652062200000|2022-05-09 02:10:00|1877.02|1876.52|1876.51|1876.01|1877.57|1877.07|1876.05|1875.68|902
1652062500000|2022-05-09 02:15:00|1876.52|1876.02|1876.83|1876.33|1877.59|1877.09|1876.46|1875.96|588
1652062800000|2022-05-09 02:20:00|1876.82|1876.32|1877.74|1877.24|1877.8|1877.3|1876.51|1876.01|566
1652063100000|2022-05-09 02:25:00|1877.75|1877.25|1877.08|1876.58|1877.98|1877.48|1876.62|1876.12|490
1652063400000|2022-05-09 02:30:00|1877.1|1876.6|1877.13|1876.63|1877.83|1877.33|1876.69|1876.19|798
1652063700000|2022-05-09 02:35:00|1877.14|1876.64|1876.04|1875.54|1877.34|1876.99|1875.71|1875.21|687
1652064000000|2022-05-09 02:40:00|1876.02|1875.52|1874.53|1874.03|1876.03|1875.53|1874.01|1873.71|846
1652064300000|2022-05-09 02:45:00|1874.48|1873.98|1875.07|1874.57|1875.65|1875.24|1874.48|1873.98|746
1652064600000|2022-05-09 02:50:00|1875.05|1874.55|1875.23|1874.73|1875.68|1875.18|1874.97|1874.47|564
1652064900000|2022-05-09 02:55:00|1875.24|1874.74|1874.99|1874.49|1875.84|1875.34|1874.96|1874.46|741
1652065200000|2022-05-09 03:00:00|1875.02|1874.52|1875.65|1875.15|1875.91|1875.52|1874.61|1874.21|693
1652065500000|2022-05-09 03:05:00|1875.68|1875.18|1876.47|1875.97|1876.78|1876.28|1875.55|1875.05|729
1652065800000|2022-05-09 03:10:00|1876.44|1875.94|1876.67|1876.17|1877.02|1876.52|1876.21|1875.71|709
1652066100000|2022-05-09 03:15:00|1876.68|1876.18|1876.26|1875.76|1876.98|1876.48|1875.92|1875.42|604
1652066400000|2022-05-09 03:20:00|1876.17|1875.87|1876.51|1876.01|1876.67|1876.27|1875.81|1875.35|501
1652066700000|2022-05-09 03:25:00|1876.5|1876|1876.33|1875.83|1876.68|1876.18|1875.97|1875.5|428
1652067000000|2022-05-09 03:30:00|1876.31|1875.81|1876.99|1876.49|1876.99|1876.49|1876.13|1875.63|581
1652067300000|2022-05-09 03:35:00|1876.93|1876.43|1876.4|1875.9|1877.27|1876.77|1876.15|1875.65|562
1652067600000|2022-05-09 03:40:00|1876.38|1875.88|1875.79|1875.29|1876.38|1875.88|1875.34|1874.84|487
1652067900000|2022-05-09 03:45:00|1875.78|1875.28|1875.39|1874.89|1875.97|1875.47|1875.07|1874.57|534
1652068200000|2022-05-09 03:50:00|1875.4|1874.9|1875.6|1875.1|1875.92|1875.42|1875.14|1874.64|429
1652068500000|2022-05-09 03:55:00|1875.67|1875.17|1875.33|1874.83|1875.82|1875.32|1875.05|1874.55|388
1652068800000|2022-05-09 04:00:00|1875.32|1874.82|1875.16|1874.66|1875.53|1875.03|1874.76|1874.27|445
1652069100000|2022-05-09 04:05:00|1875.19|1874.69|1875.64|1875.14|1875.73|1875.31|1874.78|1874.38|320
1652069400000|2022-05-09 04:10:00|1875.63|1875.13|1875.74|1875.24|1875.8|1875.3|1875.16|1874.75|362
1652069700000|2022-05-09 04:15:00|1875.73|1875.23|1876.16|1875.66|1876.24|1875.84|1875.51|1875.02|371
1652070000000|2022-05-09 04:20:00|1876.15|1875.65|1875.84|1875.34|1876.71|1876.21|1875.82|1875.32|489
1652070300000|2022-05-09 04:25:00|1875.85|1875.35|1876.18|1875.68|1876.46|1875.96|1875.49|1874.99|450
1652070600000|2022-05-09 04:30:00|1876.15|1875.65|1875.67|1875.17|1876.21|1875.71|1875.55|1875.05|386
1652070900000|2022-05-09 04:35:00|1875.71|1875.21|1874.48|1873.98|1875.77|1875.27|1874.33|1873.88|530
1652071200000|2022-05-09 04:40:00|1874.5|1874|1874.58|1874.08|1874.63|1874.13|1873.67|1873.17|515
1652071500000|2022-05-09 04:45:00|1874.56|1874.06|1873.96|1873.46|1874.62|1874.12|1873.47|1872.97|472
1652071800000|2022-05-09 04:50:00|1873.89|1873.39|1873.51|1873.01|1874.01|1873.51|1873.2|1872.79|429
1652072100000|2022-05-09 04:55:00|1873.55|1873.05|1874.09|1873.59|1874.16|1873.76|1872.98|1872.62|497
1652072400000|2022-05-09 05:00:00|1874.1|1873.6|1871.98|1871.48|1874.12|1873.73|1871.82|1871.32|798
1652072700000|2022-05-09 05:05:00|1871.96|1871.46|1871.69|1871.19|1872.72|1872.33|1871.44|1870.94|641
1652073000000|2022-05-09 05:10:00|1871.72|1871.22|1872.76|1872.26|1872.8|1872.43|1871.66|1871.16|584
1652073300000|2022-05-09 05:15:00|1872.87|1872.37|1873.49|1872.99|1873.62|1873.12|1872.56|1872.06|542
1652073600000|2022-05-09 05:20:00|1873.51|1873.01|1872.99|1872.49|1873.66|1873.16|1872.73|1872.23|547
1652073900000|2022-05-09 05:25:00|1872.98|1872.48|1873.77|1873.27|1874.02|1873.52|1872.4|1871.9|566
1652074200000|2022-05-09 05:30:00|1873.78|1873.28|1873.67|1873.17|1874.01|1873.51|1872.75|1872.25|924
1652074500000|2022-05-09 05:35:00|1873.66|1873.16|1873.83|1873.33|1874.1|1873.6|1872.65|1872.15|740
1652074800000|2022-05-09 05:40:00|1873.82|1873.32|1873.09|1872.59|1874.06|1873.56|1872.89|1872.39|690
1652075100000|2022-05-09 05:45:00|1873.1|1872.6|1872.23|1871.73|1873.1|1872.6|1871.97|1871.56|653
1652075400000|2022-05-09 05:50:00|1872.26|1871.76|1871.66|1871.36|1872.81|1872.31|1871.55|1871.13|776
1652075700000|2022-05-09 05:55:00|1871.69|1871.39|1872.16|1871.66|1872.27|1871.88|1870.96|1870.52|874
1652076000000|2022-05-09 06:00:00|1872.14|1871.64|1871.6|1871.1|1872.99|1872.49|1871.33|1870.83|918
1652076300000|2022-05-09 06:05:00|1871.61|1871.11|1871.72|1871.22|1872.3|1871.91|1870.88|1870.38|890
1652076600000|2022-05-09 06:10:00|1871.71|1871.21|1871.47|1870.97|1872.35|1871.85|1871.05|1870.55|751
1652076900000|2022-05-09 06:15:00|1871.48|1870.98|1871.45|1870.95|1872.07|1871.64|1871.19|1870.73|833
1652077200000|2022-05-09 06:20:00|1871.42|1870.92|1871.98|1871.48|1872.02|1871.59|1870.82|1870.45|674
1652077500000|2022-05-09 06:25:00|1871.97|1871.47|1872.73|1872.23|1872.78|1872.38|1871.85|1871.35|767
1652077800000|2022-05-09 06:30:00|1872.72|1872.22|1872.84|1872.34|1873.26|1872.94|1872.12|1871.75|753
1652078100000|2022-05-09 06:35:00|1872.78|1872.28|1872.26|1871.96|1873.25|1872.84|1872.04|1871.74|760
1652078400000|2022-05-09 06:40:00|1872.24|1871.94|1871.7|1871.4|1872.45|1872.1|1871.07|1870.71|999
1652078700000|2022-05-09 06:45:00|1871.72|1871.42|1871.08|1870.78|1872.54|1872.14|1870.96|1870.62|1050
1652079000000|2022-05-09 06:50:00|1871.12|1870.82|1870.37|1869.87|1871.56|1871.13|1869.77|1869.39|1054
1652079300000|2022-05-09 06:55:00|1870.24|1869.74|1871.73|1871.23|1872.1|1871.64|1870.24|1869.74|1122
1652079600000|2022-05-09 07:00:00|1871.72|1871.22|1872.29|1871.79|1873.09|1872.7|1871.36|1870.94|1245
1652079900000|2022-05-09 07:05:00|1872.31|1871.81|1870.88|1870.58|1872.47|1872.11|1870.81|1870.41|1065
1652080200000|2022-05-09 07:10:00|1870.87|1870.57|1870.73|1870.23|1872.04|1871.68|1870.38|1870|1041
1652080500000|2022-05-09 07:15:00|1870.79|1870.49|1869.58|1869.08|1870.87|1870.53|1868.45|1868.15|1200
1652080800000|2022-05-09 07:20:00|1869.57|1869.07|1867.32|1866.82|1869.89|1869.44|1866.75|1866.4|1300
1652081100000|2022-05-09 07:25:00|1867.41|1866.91|1869.38|1868.88|1869.44|1869.04|1867.14|1866.64|1333
1652081400000|2022-05-09 07:30:00|1869.39|1868.89|1869.45|1868.95|1870.73|1870.3|1868.32|1867.85|1028
1652081700000|2022-05-09 07:35:00|1869.44|1868.94|1870.13|1869.63|1870.35|1869.99|1869.07|1868.68|1023
1652082000000|2022-05-09 07:40:00|1870.12|1869.62|1869.33|1868.83|1870.24|1869.85|1868.95|1868.54|886
1652082300000|2022-05-09 07:45:00|1869.32|1868.82|1871.17|1870.67|1871.42|1871.07|1869.11|1868.73|1004
1652082600000|2022-05-09 07:50:00|1871.16|1870.66|1868.93|1868.63|1871.18|1870.83|1868.9|1868.53|865
1652082900000|2022-05-09 07:55:00|1868.94|1868.64|1869.92|1869.62|1870.36|1869.97|1867.84|1867.38|1009
1652083200000|2022-05-09 08:00:00|1869.97|1869.67|1868.99|1868.69|1870.31|1869.9|1867.98|1867.65|1151
1652083500000|2022-05-09 08:05:00|1869|1868.7|1870.27|1869.77|1870.38|1869.88|1868.6|1868.21|971
1652083800000|2022-05-09 08:10:00|1870.28|1869.78|1870.92|1870.62|1872.22|1871.84|1870.15|1869.74|1112
1652084100000|2022-05-09 08:15:00|1870.93|1870.63|1871.67|1871.37|1871.98|1871.6|1870.57|1870.07|1042
1652084400000|2022-05-09 08:20:00|1871.7|1871.4|1870.68|1870.38|1872.47|1872.09|1870.67|1870.23|908
1652084700000|2022-05-09 08:25:00|1870.67|1870.37|1870.39|1869.89|1871.55|1871.12|1870.22|1869.88|954
1652085000000|2022-05-09 08:30:00|1870.4|1869.9|1868.67|1868.37|1870.52|1870.11|1868.58|1868.19|960
1652085300000|2022-05-09 08:35:00|1868.66|1868.36|1864.9|1864.4|1870.01|1869.61|1864.73|1864.27|1066
1652085600000|2022-05-09 08:40:00|1864.98|1864.48|1865.69|1865.39|1866.18|1865.8|1864.72|1864.35|1283
1652085900000|2022-05-09 08:45:00|1865.54|1865.24|1865.39|1865.09|1865.93|1865.55|1865.05|1864.56|1070
1652086200000|2022-05-09 08:50:00|1865.4|1865.1|1865.1|1864.6|1865.58|1865.12|1864.42|1864.1|940
1652086500000|2022-05-09 08:55:00|1865.15|1864.65|1865.87|1865.37|1866.25|1865.95|1864.81|1864.34|896
1652086800000|2022-05-09 09:00:00|1865.84|1865.34|1866.49|1865.99|1866.69|1866.3|1865.44|1864.94|952
1652087100000|2022-05-09 09:05:00|1866.47|1865.97|1866.19|1865.89|1867.28|1866.81|1865.92|1865.47|981
1652087400000|2022-05-09 09:10:00|1866.18|1865.88|1866.56|1866.06|1866.72|1866.24|1865.17|1864.77|966
1652087700000|2022-05-09 09:15:00|1866.57|1866.07|1866.7|1866.4|1867.63|1867.27|1866.55|1866.05|862
1652088000000|2022-05-09 09:20:00|1866.79|1866.29|1866.09|1865.59|1867.4|1867|1865.81|1865.46|892
1652088300000|2022-05-09 09:25:00|1866.13|1865.63|1863.85|1863.35|1866.43|1865.97|1862.61|1862.31|1154
1652088600000|2022-05-09 09:30:00|1863.88|1863.38|1864.85|1864.35|1865.27|1864.92|1863.63|1863.14|1117
1652088900000|2022-05-09 09:35:00|1864.84|1864.34|1864.64|1864.14|1864.84|1864.34|1863.88|1863.48|969
1652089200000|2022-05-09 09:40:00|1864.69|1864.19|1864.51|1864.21|1865.43|1864.99|1863.72|1863.28|866
1652089500000|2022-05-09 09:45:00|1864.43|1864.13|1864.6|1864.1|1865.01|1864.61|1864.08|1863.58|922
1652089800000|2022-05-09 09:50:00|1864.54|1864.04|1863.96|1863.66|1866.16|1865.77|1863.71|1863.21|1143
1652090100000|2022-05-09 09:55:00|1863.93|1863.63|1863.98|1863.68|1864.71|1864.32|1862.75|1862.38|1182
1652090400000|2022-05-09 10:00:00|1863.93|1863.63|1863.32|1863.02|1864.43|1864.06|1863.01|1862.51|1032
1652090700000|2022-05-09 10:05:00|1863.33|1863.03|1863.32|1863.02|1863.91|1863.51|1862.58|1862.16|895
1652091000000|2022-05-09 10:10:00|1863.31|1863.01|1862.8|1862.5|1863.56|1863.14|1862.3|1861.92|995
1652091300000|2022-05-09 10:15:00|1862.79|1862.49|1860.5|1860.2|1863.09|1862.7|1860.39|1860.08|1040
1652091600000|2022-05-09 10:20:00|1860.52|1860.22|1858.86|1858.36|1861.54|1861.16|1858.61|1858.31|1196
1652091900000|2022-05-09 10:25:00|1858.89|1858.39|1859.36|1858.86|1859.39|1859.09|1856.43|1856.01|1320
1652092200000|2022-05-09 10:30:00|1859.34|1858.84|1860.02|1859.52|1860.12|1859.62|1858.29|1857.94|1072
1652092500000|2022-05-09 10:35:00|1860.03|1859.53|1860.01|1859.71|1860.12|1859.77|1858.79|1858.33|852
1652092800000|2022-05-09 10:40:00|1859.97|1859.67|1860.11|1859.61|1860.3|1859.9|1858.51|1858.15|1235
1652093100000|2022-05-09 10:45:00|1860.17|1859.67|1858.94|1858.44|1860.3|1859.87|1858.52|1858.02|1062
1652093400000|2022-05-09 10:50:00|1858.96|1858.46|1860.38|1860.08|1860.68|1860.29|1858.95|1858.45|1157
1652093700000|2022-05-09 10:55:00|1860.39|1860.09|1859.92|1859.42|1861.22|1860.92|1859.72|1859.25|1154
1652094000000|2022-05-09 11:00:00|1859.84|1859.34|1858.83|1858.53|1860.14|1859.71|1858.75|1858.33|923
1652094300000|2022-05-09 11:05:00|1858.84|1858.54|1858.71|1858.21|1859.61|1859.27|1858.51|1858.1|994
1652094600000|2022-05-09 11:10:00|1858.59|1858.29|1858.25|1857.95|1859.2|1858.7|1857.81|1857.42|991
1652094900000|2022-05-09 11:15:00|1858.23|1857.93|1858.95|1858.45|1859.18|1858.76|1858.22|1857.9|969
1652095200000|2022-05-09 11:20:00|1858.93|1858.63|1858.47|1857.97|1858.98|1858.68|1856.56|1856.24|1055
1652095500000|2022-05-09 11:25:00|1858.46|1857.96|1860.03|1859.53|1860.26|1859.88|1858.39|1857.95|900
1652095800000|2022-05-09 11:30:00|1860.02|1859.52|1859.57|1859.27|1860.59|1860.15|1859.09|1858.72|941
1652096100000|2022-05-09 11:35:00|1859.58|1859.28|1860.92|1860.42|1861.4|1861.05|1859.18|1858.83|1151
1652096400000|2022-05-09 11:40:00|1860.91|1860.41|1859.52|1859.22|1861.37|1860.92|1859.49|1859.1|937
1652096700000|2022-05-09 11:45:00|1859.51|1859.21|1859.26|1858.96|1860.52|1860.19|1859.18|1858.81|1015
1652097000000|2022-05-09 11:50:00|1859.4|1859.1|1861.81|1861.31|1862.35|1861.86|1859.39|1859.09|1173
1652097300000|2022-05-09 11:55:00|1861.77|1861.27|1860.74|1860.44|1862.37|1862.06|1860.39|1860.04|1210
1652097600000|2022-05-09 12:00:00|1860.73|1860.43|1861.75|1861.25|1862.05|1861.64|1859.59|1859.23|1449
1652097900000|2022-05-09 12:05:00|1861.77|1861.27|1863.33|1862.83|1865.14|1864.76|1861.75|1861.25|1639
1652098200000|2022-05-09 12:10:00|1863.3|1862.8|1863.03|1862.73|1863.65|1863.3|1861.51|1861.17|1322
1652098500000|2022-05-09 12:15:00|1863.01|1862.71|1863.11|1862.61|1864.4|1864.06|1861.9|1861.55|1296
1652098800000|2022-05-09 12:20:00|1863.1|1862.6|1867.08|1866.58|1867.1|1866.66|1862.77|1862.47|1521
1652099100000|2022-05-09 12:25:00|1867.2|1866.7|1867.29|1866.79|1868.54|1868.04|1866.15|1865.65|1478
1652099400000|2022-05-09 12:30:00|1867.24|1866.74|1868.52|1868.02|1869.27|1868.84|1867.21|1866.71|1464
1652099700000|2022-05-09 12:35:00|1868.51|1868.01|1867.78|1867.28|1869.09|1868.65|1867.22|1866.72|1264
1652100000000|2022-05-09 12:40:00|1867.87|1867.37|1866.31|1866.01|1868.62|1868.12|1865.21|1864.8|1137
1652100300000|2022-05-09 12:45:00|1866.3|1866|1866.36|1866.06|1867|1866.5|1865.49|1865.19|1061
1652100600000|2022-05-09 12:50:00|1866.35|1866.05|1866.08|1865.78|1867.41|1867.02|1865.08|1864.69|1151
1652100900000|2022-05-09 12:55:00|1866.06|1865.76|1864.69|1864.19|1866.2|1865.87|1864.58|1864.17|1105
1652101200000|2022-05-09 13:00:00|1864.71|1864.21|1867.54|1867.04|1867.79|1867.47|1864.19|1863.69|1283
1652101500000|2022-05-09 13:05:00|1867.58|1867.08|1868.71|1868.21|1869.93|1869.63|1867.32|1866.99|1204
1652101800000|2022-05-09 13:10:00|1868.72|1868.22|1869.71|1869.41|1869.99|1869.6|1868.3|1867.89|1199
1652102100000|2022-05-09 13:15:00|1869.7|1869.4|1871.03|1870.53|1871.81|1871.39|1869.03|1868.67|1337
1652102400000|2022-05-09 13:20:00|1871.04|1870.54|1870.06|1869.56|1871.32|1870.82|1869.39|1868.89|1165
1652102700000|2022-05-09 13:25:00|1870.08|1869.58|1868.26|1867.96|1870.84|1870.43|1868.2|1867.9|1148
1652103000000|2022-05-09 13:30:00|1868.28|1867.98|1867.15|1866.85|1868.51|1868.21|1866.32|1865.84|1636
1652103300000|2022-05-09 13:35:00|1867.12|1866.82|1864.99|1864.49|1868.41|1868.09|1864.81|1864.49|1649
1652103600000|2022-05-09 13:40:00|1865|1864.5|1864.43|1863.93|1865.32|1864.82|1862.59|1862.09|1796
1652103900000|2022-05-09 13:45:00|1864.44|1863.94|1864.99|1864.49|1865.36|1864.86|1862.68|1862.18|1719
1652104200000|2022-05-09 13:50:00|1865|1864.5|1863.97|1863.47|1867.11|1866.71|1863.94|1863.44|1722
1652104500000|2022-05-09 13:55:00|1863.98|1863.48|1863.68|1863.18|1864.18|1863.74|1861.62|1861.23|1675
1652104800000|2022-05-09 14:00:00|1863.69|1863.19|1864.63|1864.33|1866.38|1865.98|1862.09|1861.66|1699
1652105100000|2022-05-09 14:05:00|1864.67|1864.37|1866.23|1865.93|1866.4|1866.1|1863.84|1863.41|1358
1652105400000|2022-05-09 14:10:00|1866.22|1865.92|1863.31|1863.01|1866.72|1866.36|1862.91|1862.41|1387
1652105700000|2022-05-09 14:15:00|1863.32|1863.02|1859.68|1859.18|1863.61|1863.2|1859.47|1859.14|1540
1652106000000|2022-05-09 14:20:00|1859.56|1859.06|1860.09|1859.59|1860.23|1859.77|1858.2|1857.85|1667
1652106300000|2022-05-09 14:25:00|1860.08|1859.58|1859.21|1858.71|1860.56|1860.09|1858.33|1857.94|1618
1652106600000|2022-05-09 14:30:00|1859.13|1858.63|1860|1859.5|1860.43|1859.96|1858.45|1857.97|1723
1652106900000|2022-05-09 14:35:00|1860.02|1859.52|1861.43|1861.13|1862.21|1861.91|1859.92|1859.51|1618
1652107200000|2022-05-09 14:40:00|1861.44|1861.14|1862.58|1862.08|1863.04|1862.61|1861.34|1861|1559
1652107500000|2022-05-09 14:45:00|1862.63|1862.13|1861.94|1861.44|1864.06|1863.76|1861.57|1861.16|1595
1652107800000|2022-05-09 14:50:00|1861.92|1861.42|1860.62|1860.32|1862.47|1862.13|1860.35|1860.01|1408
1652108100000|2022-05-09 14:55:00|1860.42|1860.12|1860.64|1860.34|1861.56|1861.19|1860.03|1859.67|1458
1652108400000|2022-05-09 15:00:00|1860.79|1860.49|1862.11|1861.61|1862.48|1862.04|1860.71|1860.31|1258
1652108700000|2022-05-09 15:05:00|1862.07|1861.57|1862.18|1861.88|1863.1|1862.8|1861.04|1860.7|1179
1652109000000|2022-05-09 15:10:00|1862.17|1861.87|1861.29|1860.79|1862.44|1862.05|1860.76|1860.46|1159
1652109300000|2022-05-09 15:15:00|1861.27|1860.77|1862.63|1862.13|1863.12|1862.77|1860.62|1860.25|1181
1652109600000|2022-05-09 15:20:00|1862.76|1862.26|1860.38|1859.88|1862.76|1862.26|1860.26|1859.86|1130
1652109900000|2022-05-09 15:25:00|1860.4|1859.9|1858.29|1857.99|1860.44|1860.08|1858.25|1857.92|1346
1652110200000|2022-05-09 15:30:00|1858.27|1857.97|1859.46|1859.16|1859.79|1859.44|1858.09|1857.64|1213
1652110500000|2022-05-09 15:35:00|1859.43|1859.13|1859.32|1859.02|1859.64|1859.34|1857.93|1857.53|1100
1652110800000|2022-05-09 15:40:00|1859.33|1859.03|1860.31|1860.01|1860.62|1860.24|1859.24|1858.85|1108
1652111100000|2022-05-09 15:45:00|1860.3|1860|1861.6|1861.1|1861.93|1861.6|1859.78|1859.38|1210
1652111400000|2022-05-09 15:50:00|1861.58|1861.08|1861.79|1861.49|1863.63|1863.33|1861.48|1861.06|1221
1652111700000|2022-05-09 15:55:00|1861.78|1861.48|1861.65|1861.15|1861.96|1861.58|1861.24|1860.85|1107
1652112000000|2022-05-09 16:00:00|1861.57|1861.27|1860.32|1860.02|1861.57|1861.27|1860.11|1859.81|831
1652112300000|2022-05-09 16:05:00|1860.33|1860.03|1861.25|1860.95|1862.79|1862.39|1860.23|1859.91|1124
1652112600000|2022-05-09 16:10:00|1861.33|1860.83|1863.08|1862.78|1863.38|1862.99|1861.1|1860.75|1129
1652112900000|2022-05-09 16:15:00|1863.11|1862.81|1865.1|1864.8|1865.22|1864.86|1863.08|1862.72|1259
1652113200000|2022-05-09 16:20:00|1865.16|1864.86|1864.18|1863.88|1865.28|1864.9|1863.3|1863|1095
1652113500000|2022-05-09 16:25:00|1864.22|1863.92|1865.14|1864.64|1865.19|1864.8|1862.88|1862.58|1012
1652113800000|2022-05-09 16:30:00|1865.01|1864.71|1865.58|1865.28|1865.75|1865.45|1864.28|1863.96|1056
1652114100000|2022-05-09 16:35:00|1865.57|1865.27|1864.77|1864.47|1866.28|1865.98|1864.77|1864.37|1068
1652114400000|2022-05-09 16:40:00|1864.73|1864.43|1863.56|1863.26|1865.01|1864.61|1863.53|1863.13|893
1652114700000|2022-05-09 16:45:00|1863.58|1863.28|1863.52|1863.02|1863.89|1863.48|1863.06|1862.68|941
1652115000000|2022-05-09 16:50:00|1863.51|1863.01|1861.77|1861.27|1863.65|1863.26|1861.68|1861.27|894
1652115300000|2022-05-09 16:55:00|1861.76|1861.26|1861.31|1860.81|1861.92|1861.46|1860.8|1860.5|777
1652115600000|2022-05-09 17:00:00|1861.2|1860.9|1861.76|1861.46|1862.31|1861.95|1861.03|1860.63|805
1652115900000|2022-05-09 17:05:00|1861.8|1861.3|1860.84|1860.34|1862.24|1861.85|1860.63|1860.24|948
1652116200000|2022-05-09 17:10:00|1860.91|1860.41|1859.29|1858.79|1860.91|1860.41|1859.19|1858.79|1072
1652116500000|2022-05-09 17:15:00|1859.2|1858.9|1859.11|1858.61|1859.59|1859.15|1858.21|1857.85|1111
1652116800000|2022-05-09 17:20:00|1859.1|1858.6|1857.55|1857.25|1859.36|1858.94|1857.37|1857.07|879
1652117100000|2022-05-09 17:25:00|1857.56|1857.26|1859.56|1859.06|1859.87|1859.54|1857.56|1857.26|1264
1652117400000|2022-05-09 17:30:00|1859.61|1859.11|1858.29|1857.99|1860.77|1860.37|1858.25|1857.86|1010
1652117700000|2022-05-09 17:35:00|1858.3|1858|1858.01|1857.51|1858.59|1858.25|1857.43|1857.04|937
1652118000000|2022-05-09 17:40:00|1858.05|1857.55|1858.35|1858.05|1858.76|1858.37|1857.9|1857.48|969
1652118300000|2022-05-09 17:45:00|1858.42|1857.92|1857.24|1856.74|1858.44|1858.11|1856.87|1856.45|945
1652118600000|2022-05-09 17:50:00|1857.23|1856.73|1855.52|1855.02|1857.39|1856.93|1855.14|1854.75|1085
1652118900000|2022-05-09 17:55:00|1855.43|1855.13|1856.33|1856.03|1856.81|1856.44|1855.28|1854.86|998
1652119200000|2022-05-09 18:00:00|1856.29|1855.99|1857.76|1857.46|1858.9|1858.6|1856.29|1855.99|1001
1652119500000|2022-05-09 18:05:00|1857.75|1857.45|1856.88|1856.58|1857.83|1857.53|1856.44|1856.06|858
1652119800000|2022-05-09 18:10:00|1856.85|1856.55|1856.58|1856.28|1857|1856.56|1856.05|1855.75|901
1652120100000|2022-05-09 18:15:00|1856.52|1856.22|1856.87|1856.57|1857.13|1856.74|1856.22|1855.83|1069
1652120400000|2022-05-09 18:20:00|1856.86|1856.56|1855.96|1855.66|1857.07|1856.67|1855.62|1855.29|981
1652120700000|2022-05-09 18:25:00|1855.84|1855.54|1856.84|1856.54|1857.26|1856.87|1855.84|1855.49|887
1652121000000|2022-05-09 18:30:00|1856.95|1856.45|1856.26|1855.76|1857.83|1857.43|1856.09|1855.71|848
1652121300000|2022-05-09 18:35:00|1856.15|1855.85|1855.42|1855.12|1856.54|1856.2|1855.2|1854.82|948
1652121600000|2022-05-09 18:40:00|1855.39|1855.09|1854.82|1854.52|1855.52|1855.12|1854.64|1854.28|925
1652121900000|2022-05-09 18:45:00|1854.8|1854.5|1855.02|1854.72|1855.98|1855.68|1854.8|1854.47|1005
1652122200000|2022-05-09 18:50:00|1855.01|1854.71|1854.82|1854.32|1855.15|1854.75|1854.52|1854.15|998
1652122500000|2022-05-09 18:55:00|1854.73|1854.23|1853.94|1853.64|1855.53|1855.11|1853.69|1853.36|1155
1652122800000|2022-05-09 19:00:00|1853.95|1853.65|1855.07|1854.77|1856.44|1855.99|1853.56|1853.2|1248
1652123100000|2022-05-09 19:05:00|1855.04|1854.74|1855.99|1855.69|1856.53|1856.15|1854.37|1853.97|1085
1652123400000|2022-05-09 19:10:00|1856|1855.7|1855.54|1855.04|1856.51|1856.12|1854.94|1854.58|1050
1652123700000|2022-05-09 19:15:00|1855.49|1854.99|1854.79|1854.29|1855.5|1855.17|1853.72|1853.38|1044
1652124000000|2022-05-09 19:20:00|1854.8|1854.3|1853.91|1853.61|1855.6|1855.2|1853.61|1853.24|1198
1652124300000|2022-05-09 19:25:00|1853.93|1853.63|1853.77|1853.27|1854.13|1853.65|1852.91|1852.5|1072
1652124600000|2022-05-09 19:30:00|1853.75|1853.25|1854.32|1853.82|1854.42|1853.99|1853.27|1852.89|1054
1652124900000|2022-05-09 19:35:00|1854.33|1853.83|1854.21|1853.91|1855.31|1854.97|1854.05|1853.74|1067
1652125200000|2022-05-09 19:40:00|1854.17|1853.87|1854.06|1853.76|1854.9|1854.5|1853.92|1853.51|1177
1652125500000|2022-05-09 19:45:00|1854.03|1853.73|1853.73|1853.43|1854.38|1853.98|1852.97|1852.63|1115
1652125800000|2022-05-09 19:50:00|1853.74|1853.44|1853.7|1853.2|1854.16|1853.73|1852.77|1852.47|1058
1652126100000|2022-05-09 19:55:00|1853.77|1853.27|1853.87|1853.37|1854.21|1853.86|1853.26|1852.89|1176
1652126400000|2022-05-09 20:00:00|1853.69|1853.19|1853.56|1853.06|1853.97|1853.57|1853.12|1852.71|742
1652126700000|2022-05-09 20:05:00|1853.55|1853.05|1853.09|1852.79|1853.97|1853.58|1853.01|1852.56|503
1652127000000|2022-05-09 20:10:00|1853.06|1852.76|1852.34|1852.04|1853.18|1852.82|1851.97|1851.67|613
1652127300000|2022-05-09 20:15:00|1852.35|1852.05|1852.37|1851.87|1853.58|1853.18|1852.26|1851.76|544
1652127600000|2022-05-09 20:20:00|1852.35|1851.85|1852.87|1852.37|1853.12|1852.62|1852.26|1851.76|529
1652127900000|2022-05-09 20:25:00|1852.92|1852.42|1853.02|1852.52|1853.1|1852.63|1852.68|1852.18|580
1652128200000|2022-05-09 20:30:00|1853.05|1852.55|1853.09|1852.59|1853.7|1853.2|1852.4|1852.01|446
1652128500000|2022-05-09 20:35:00|1853.1|1852.6|1854.19|1853.69|1854.22|1853.72|1852.86|1852.36|486
1652128800000|2022-05-09 20:40:00|1854.18|1853.68|1854.74|1854.24|1854.85|1854.48|1853.99|1853.58|296
1652129100000|2022-05-09 20:45:00|1854.72|1854.42|1854.22|1853.72|1854.97|1854.55|1854.2|1853.7|518
1652129400000|2022-05-09 20:50:00|1854.23|1853.73|1854.58|1854.08|1854.85|1854.35|1854.22|1853.72|292
1652129700000|2022-05-09 20:55:00|1854.57|1854.07|1854.51|1854.01|1854.57|1854.07|1853.81|1853.37|377
1652133600000|2022-05-09 22:00:00|1854.58|1854.08|1853.8|1853.3|1855.43|1854.58|1853.77|1853.09|253
1652133900000|2022-05-09 22:05:00|1853.81|1853.31|1854.07|1853.57|1854.63|1854.13|1853.74|1853.24|220
1652134200000|2022-05-09 22:10:00|1854.08|1853.58|1853.53|1853.03|1854.2|1853.7|1853.4|1852.9|191
1652134500000|2022-05-09 22:15:00|1853.52|1853.02|1853.51|1853.01|1853.65|1853.15|1853.21|1852.71|203
1652134800000|2022-05-09 22:20:00|1853.5|1853|1853.49|1852.99|1853.72|1853.22|1853.2|1852.7|301
1652135100000|2022-05-09 22:25:00|1853.46|1852.96|1852.85|1852.35|1853.75|1853.25|1852.54|1852.09|314
1652135400000|2022-05-09 22:30:00|1852.88|1852.38|1852.93|1852.43|1853.53|1853.03|1852.77|1852.27|329
1652135700000|2022-05-09 22:35:00|1852.96|1852.46|1853.35|1852.85|1853.81|1853.37|1852.94|1852.44|332
1652136000000|2022-05-09 22:40:00|1853.36|1852.86|1853.59|1853.29|1853.83|1853.42|1853.3|1852.8|345
1652136300000|2022-05-09 22:45:00|1853.75|1853.25|1853.56|1853.06|1853.96|1853.46|1852.99|1852.49|332
1652136600000|2022-05-09 22:50:00|1853.59|1853.09|1853.39|1852.89|1853.88|1853.38|1853.27|1852.77|291
1652136900000|2022-05-09 22:55:00|1853.37|1852.87|1853.16|1852.66|1853.53|1853.03|1852.98|1852.48|254
1652137200000|2022-05-09 23:00:00|1853.15|1852.65|1853.89|1853.39|1854.18|1853.68|1853|1852.5|346
1652137500000|2022-05-09 23:05:00|1853.91|1853.41|1853.95|1853.45|1854.13|1853.63|1853.54|1853.04|285
1652137800000|2022-05-09 23:10:00|1853.91|1853.41|1854.25|1853.75|1854.31|1853.81|1853.56|1853.06|322
1652138100000|2022-05-09 23:15:00|1854.26|1853.76|1854.05|1853.55|1854.54|1854.04|1853.94|1853.44|323
1652138400000|2022-05-09 23:20:00|1854.06|1853.56|1854.4|1853.9|1854.47|1853.97|1853.75|1853.25|331
1652138700000|2022-05-09 23:25:00|1854.38|1853.88|1854.53|1854.03|1854.71|1854.21|1854.25|1853.75|322
1652139000000|2022-05-09 23:30:00|1854.51|1854.01|1854.83|1854.33|1855.11|1854.61|1854.42|1853.92|439
1652139300000|2022-05-09 23:35:00|1854.81|1854.31|1854.29|1853.79|1855.19|1854.69|1854.25|1853.75|371
1652139600000|2022-05-09 23:40:00|1854.3|1853.8|1854.8|1854.3|1854.97|1854.47|1854.2|1853.74|354
1652139900000|2022-05-09 23:45:00|1854.81|1854.31|1854.5|1854|1855.15|1854.75|1854.37|1853.99|490
1652140200000|2022-05-09 23:50:00|1854.49|1853.99|1854.8|1854.3|1854.94|1854.52|1854.43|1853.95|445
1652140500000|2022-05-09 23:55:00|1854.79|1854.29|1854.89|1854.59|1855.23|1854.82|1854.67|1854.25|376
1652140800000|2022-05-10 00:00:00|1854.83|1854.53|1854.66|1854.16|1854.83|1854.53|1853.31|1852.92|944
1652141100000|2022-05-10 00:05:00|1854.62|1854.12|1853.58|1853.08|1854.7|1854.2|1853.22|1852.79|768
1652141400000|2022-05-10 00:10:00|1853.48|1853.18|1853.51|1853.01|1853.59|1853.19|1853.06|1852.66|526
1652141700000|2022-05-10 00:15:00|1853.39|1853.09|1853.54|1853.04|1854.24|1853.74|1852.98|1852.6|1173
1652142000000|2022-05-10 00:20:00|1853.55|1853.05|1853.08|1852.58|1854.04|1853.54|1852.84|1852.43|896
1652142300000|2022-05-10 00:25:00|1853.09|1852.59|1853.85|1853.35|1854.19|1853.69|1852.78|1852.38|780
1652142600000|2022-05-10 00:30:00|1853.8|1853.3|1855.63|1855.13|1856.2|1855.7|1853.7|1853.2|951
1652142900000|2022-05-10 00:35:00|1855.61|1855.11|1855.64|1855.14|1856.07|1855.57|1855.1|1854.6|651
1652143200000|2022-05-10 00:40:00|1855.66|1855.16|1854.95|1854.65|1855.91|1855.41|1854.87|1854.48|618
1652143500000|2022-05-10 00:45:00|1854.96|1854.66|1855.49|1854.99|1855.9|1855.51|1854.61|1854.21|603
1652143800000|2022-05-10 00:50:00|1855.51|1855.01|1855.16|1854.86|1856.03|1855.54|1855.07|1854.64|921
1652144100000|2022-05-10 00:55:00|1855.09|1854.79|1854.56|1854.06|1855.97|1855.47|1854.3|1853.96|763
1652144400000|2022-05-10 01:00:00|1854.52|1854.02|1854.55|1854.25|1855.35|1854.98|1853.32|1852.82|1260
1652144700000|2022-05-10 01:05:00|1854.54|1854.24|1855.58|1855.08|1856.22|1855.86|1854.25|1853.93|1153
1652145000000|2022-05-10 01:10:00|1855.59|1855.09|1855.99|1855.49|1856.56|1856.06|1855.28|1854.78|1018
1652145300000|2022-05-10 01:15:00|1856.07|1855.57|1856.87|1856.37|1856.91|1856.47|1856.01|1855.51|752
1652145600000|2022-05-10 01:20:00|1856.89|1856.39|1856.37|1856.07|1857.06|1856.69|1856.33|1855.93|794
1652145900000|2022-05-10 01:25:00|1856.36|1856.06|1855.25|1854.95|1856.52|1856.11|1854.98|1854.59|749
1652146200000|2022-05-10 01:30:00|1855.26|1854.96|1856.19|1855.69|1856.31|1855.83|1854.7|1854.34|1024
1652146500000|2022-05-10 01:35:00|1856.1|1855.6|1855.92|1855.42|1856.26|1855.76|1855.02|1854.61|787
1652146800000|2022-05-10 01:40:00|1855.98|1855.48|1854.94|1854.44|1856.14|1855.64|1854.29|1853.88|1016
1652147100000|2022-05-10 01:45:00|1854.93|1854.43|1855.9|1855.4|1855.93|1855.59|1854.74|1854.33|888
1652147400000|2022-05-10 01:50:00|1855.75|1855.45|1854.21|1853.91|1855.78|1855.48|1854.06|1853.7|865
1652147700000|2022-05-10 01:55:00|1854.2|1853.9|1854.68|1854.18|1855.32|1854.85|1854.15|1853.78|968
1652148000000|2022-05-10 02:00:00|1854.57|1854.07|1855.08|1854.58|1855.42|1855.03|1854.2|1853.74|772
1652148300000|2022-05-10 02:05:00|1855.02|1854.52|1855.4|1854.9|1855.44|1855.08|1854.36|1853.92|874
1652148600000|2022-05-10 02:10:00|1855.41|1854.91|1857.19|1856.69|1857.58|1857.08|1855.32|1854.86|988
1652148900000|2022-05-10 02:15:00|1856.96|1856.66|1858.27|1857.77|1858.27|1857.85|1856.64|1856.21|870
1652149200000|2022-05-10 02:20:00|1858.26|1857.76|1858.11|1857.81|1858.43|1858.13|1857.54|1857.14|704
1652149500000|2022-05-10 02:25:00|1858.17|1857.67|1859.88|1859.38|1860.04|1859.74|1857.93|1857.55|860
1652149800000|2022-05-10 02:30:00|1859.79|1859.49|1860.35|1859.85|1861.88|1861.44|1859.76|1859.46|1180
1652150100000|2022-05-10 02:35:00|1860.38|1859.88|1860.45|1859.95|1860.97|1860.55|1858.72|1858.37|1046
1652150400000|2022-05-10 02:40:00|1860.41|1859.91|1860.87|1860.37|1861.25|1860.89|1859.34|1858.93|979
1652150700000|2022-05-10 02:45:00|1860.88|1860.38|1861.78|1861.48|1861.88|1861.48|1860.28|1859.92|713
1652151000000|2022-05-10 02:50:00|1861.61|1861.31|1860.54|1860.04|1861.88|1861.39|1859.63|1859.23|770
1652151300000|2022-05-10 02:55:00|1860.48|1859.98|1860.4|1860.1|1860.82|1860.43|1859.75|1859.33|736
1652151600000|2022-05-10 03:00:00|1860.52|1860.02|1860.65|1860.15|1860.9|1860.53|1859.94|1859.52|590
1652151900000|2022-05-10 03:05:00|1860.68|1860.18|1861.36|1860.86|1861.5|1861.07|1860.27|1859.82|674
1652152200000|2022-05-10 03:10:00|1861.34|1860.84|1860.39|1860.09|1861.34|1860.93|1860.31|1859.91|514
1652152500000|2022-05-10 03:15:00|1860.4|1860.1|1859.77|1859.27|1860.75|1860.38|1859.24|1858.91|669
1652152800000|2022-05-10 03:20:00|1859.75|1859.25|1859.89|1859.59|1860.23|1859.86|1859.08|1858.68|721
1652153100000|2022-05-10 03:25:00|1859.83|1859.53|1860.08|1859.78|1860.33|1859.95|1859.57|1859.18|639
1652153400000|2022-05-10 03:30:00|1860.09|1859.79|1859.96|1859.46|1860.49|1860.12|1859.4|1858.97|574
1652153700000|2022-05-10 03:35:00|1859.82|1859.52|1860.61|1860.11|1860.92|1860.52|1859.81|1859.31|504
1652154000000|2022-05-10 03:40:00|1860.6|1860.1|1860.38|1860.08|1860.95|1860.57|1860.35|1859.95|386
1652154300000|2022-05-10 03:45:00|1860.37|1860.07|1861.72|1861.42|1861.82|1861.42|1860.37|1859.99|412
1652154600000|2022-05-10 03:50:00|1861.75|1861.45|1863.8|1863.3|1864.59|1864.09|1861.17|1860.82|821
1652154900000|2022-05-10 03:55:00|1863.81|1863.31|1864.66|1864.16|1864.76|1864.26|1863.4|1862.9|656
1652155200000|2022-05-10 04:00:00|1864.59|1864.09|1864.28|1863.78|1865.36|1864.93|1864.08|1863.58|540
1652155500000|2022-05-10 04:05:00|1864.3|1863.8|1864.23|1863.73|1865.15|1864.65|1863.94|1863.53|691
1652155800000|2022-05-10 04:10:00|1864.22|1863.72|1863.92|1863.62|1864.47|1863.97|1863.64|1863.28|393
1652156100000|2022-05-10 04:15:00|1863.88|1863.58|1864.64|1864.14|1864.77|1864.31|1863.7|1863.25|497
1652156400000|2022-05-10 04:20:00|1864.76|1864.26|1864.67|1864.17|1865.63|1865.27|1864.11|1863.7|698
1652156700000|2022-05-10 04:25:00|1864.65|1864.15|1864.33|1863.83|1865.12|1864.78|1864.16|1863.76|644
1652157000000|2022-05-10 04:30:00|1864.36|1863.86|1864.36|1863.86|1864.69|1864.19|1862.94|1862.64|649
1652157300000|2022-05-10 04:35:00|1864.3|1863.8|1864.18|1863.88|1864.8|1864.36|1864.04|1863.54|482
1652157600000|2022-05-10 04:40:00|1864.27|1863.77|1864.07|1863.57|1864.39|1863.89|1863.74|1863.38|393
1652157900000|2022-05-10 04:45:00|1864.06|1863.56|1863.97|1863.67|1864.88|1864.49|1863.69|1863.34|435
1652158200000|2022-05-10 04:50:00|1863.98|1863.68|1863.09|1862.59|1864.27|1863.77|1862.83|1862.4|431
1652158500000|2022-05-10 04:55:00|1863.1|1862.6|1863.41|1863.11|1863.82|1863.35|1862.4|1862.03|542
1652158800000|2022-05-10 05:00:00|1863.45|1863.15|1862.93|1862.43|1863.92|1863.51|1862.82|1862.43|613
1652159100000|2022-05-10 05:05:00|1862.92|1862.42|1862.92|1862.42|1863.52|1863.08|1862.19|1861.79|698
1652159400000|2022-05-10 05:10:00|1862.96|1862.46|1863.96|1863.46|1864.01|1863.57|1862.74|1862.35|742
1652159700000|2022-05-10 05:15:00|1864.04|1863.54|1864.04|1863.54|1864.04|1863.54|1862.92|1862.47|701
1652160000000|2022-05-10 05:20:00|1864.06|1863.56|1863.49|1863.19|1864.06|1863.56|1862.03|1861.63|794
1652160300000|2022-05-10 05:25:00|1863.46|1863.16|1864.18|1863.68|1864.76|1864.3|1863.33|1862.85|759
1652160600000|2022-05-10 05:30:00|1864.19|1863.69|1863.01|1862.51|1864.49|1864.01|1862.88|1862.38|1026
1652160900000|2022-05-10 05:35:00|1862.99|1862.49|1862.99|1862.69|1863.25|1862.79|1862.35|1861.85|857
1652161200000|2022-05-10 05:40:00|1863.01|1862.71|1862.82|1862.32|1863.64|1863.14|1862.58|1862.16|854
1652161500000|2022-05-10 05:45:00|1862.67|1862.37|1863.7|1863.4|1863.8|1863.43|1862.58|1862.18|677
1652161800000|2022-05-10 05:50:00|1863.69|1863.39|1864.07|1863.77|1864.94|1864.48|1863.57|1863.15|762
1652162100000|2022-05-10 05:55:00|1864.08|1863.78|1863.92|1863.42|1864.79|1864.43|1863.68|1863.18|822
1652162400000|2022-05-10 06:00:00|1863.87|1863.37|1865.28|1864.78|1865.52|1865.06|1863.29|1862.79|1167
1652162700000|2022-05-10 06:05:00|1865.27|1864.77|1863.18|1862.88|1865.8|1865.33|1863.09|1862.75|1053
1652163000000|2022-05-10 06:10:00|1863.17|1862.87|1864.64|1864.14|1864.7|1864.25|1863.02|1862.6|974
1652163300000|2022-05-10 06:15:00|1864.63|1864.13|1863.67|1863.17|1865.3|1864.8|1863.52|1863.02|998
1652163600000|2022-05-10 06:20:00|1863.73|1863.23|1863.88|1863.38|1864.73|1864.36|1863.46|1863.04|862
1652163900000|2022-05-10 06:25:00|1863.85|1863.35|1862.96|1862.46|1863.99|1863.54|1862.83|1862.33|927
1652164200000|2022-05-10 06:30:00|1862.98|1862.48|1862.24|1861.74|1863.18|1862.68|1861.67|1861.26|1007
1652164500000|2022-05-10 06:35:00|1862.26|1861.76|1861.2|1860.9|1862.43|1862.07|1860.59|1860.25|861
1652164800000|2022-05-10 06:40:00|1861.21|1860.91|1861.42|1861.12|1861.55|1861.13|1860.42|1859.92|1087
1652165100000|2022-05-10 06:45:00|1861.44|1861.14|1861.63|1861.13|1862.22|1861.87|1861.13|1860.66|989
1652165400000|2022-05-10 06:50:00|1861.56|1861.06|1861.04|1860.54|1861.68|1861.28|1860.13|1859.74|1013
1652165700000|2022-05-10 06:55:00|1860.92|1860.62|1860.11|1859.81|1861.18|1860.87|1859.8|1859.44|922
1652166000000|2022-05-10 07:00:00|1860.09|1859.79|1860.65|1860.35|1861.23|1860.89|1859.57|1859.27|1013
1652166300000|2022-05-10 07:05:00|1860.68|1860.38|1861.61|1861.11|1862.29|1861.89|1860.66|1860.26|1081
1652166600000|2022-05-10 07:10:00|1861.51|1861.21|1861.43|1860.93|1862.56|1862.2|1861.24|1860.86|1176
1652166900000|2022-05-10 07:15:00|1861.44|1860.94|1861.15|1860.85|1862.28|1861.89|1860.84|1860.38|998
1652167200000|2022-05-10 07:20:00|1861.25|1860.75|1862.69|1862.19|1862.69|1862.38|1860.3|1859.9|1087
1652167500000|2022-05-10 07:25:00|1862.5|1862.2|1862.76|1862.26|1862.99|1862.65|1861.68|1861.32|1091
1652167800000|2022-05-10 07:30:00|1862.77|1862.27|1861.13|1860.83|1863.11|1862.77|1860.57|1860.12|1191
1652168100000|2022-05-10 07:35:00|1861.11|1860.81|1861.34|1861.04|1861.7|1861.33|1859.96|1859.66|1028
1652168400000|2022-05-10 07:40:00|1861.38|1861.08|1862.56|1862.26|1862.57|1862.26|1861.31|1860.92|1085
1652168700000|2022-05-10 07:45:00|1862.55|1862.25|1861.62|1861.32|1862.93|1862.58|1861.61|1861.19|823
1652169000000|2022-05-10 07:50:00|1861.63|1861.33|1860.54|1860.24|1862.12|1861.72|1860.45|1860.15|996
1652169300000|2022-05-10 07:55:00|1860.47|1860.17|1859.78|1859.48|1860.73|1860.29|1859.68|1859.28|1017
1652169600000|2022-05-10 08:00:00|1859.74|1859.44|1859.26|1858.96|1860.34|1860|1858.99|1858.6|1013
1652169900000|2022-05-10 08:05:00|1859.34|1859.04|1859.87|1859.57|1860.22|1859.92|1858.95|1858.6|976
1652170200000|2022-05-10 08:10:00|1859.88|1859.58|1859.88|1859.58|1860.33|1859.94|1859.15|1858.77|769
1652170500000|2022-05-10 08:15:00|1859.87|1859.57|1861.09|1860.79|1861.38|1860.97|1859.71|1859.36|830
1652170800000|2022-05-10 08:20:00|1861.08|1860.78|1862.21|1861.91|1862.35|1861.97|1860.75|1860.36|675
1652171100000|2022-05-10 08:25:00|1862.2|1861.9|1862.78|1862.48|1862.89|1862.52|1861.73|1861.34|855
1652171400000|2022-05-10 08:30:00|1862.74|1862.44|1862.75|1862.25|1863.27|1862.92|1862.02|1861.63|947
1652171700000|2022-05-10 08:35:00|1862.77|1862.27|1862.55|1862.05|1863.21|1862.81|1861.7|1861.4|1014
1652172000000|2022-05-10 08:40:00|1862.5|1862.2|1862.29|1861.99|1862.75|1862.4|1861.79|1861.44|1005
1652172300000|2022-05-10 08:45:00|1862.28|1861.98|1863.51|1863.21|1864.46|1864.09|1862.11|1861.71|1099
1652172600000|2022-05-10 08:50:00|1863.5|1863.2|1862.91|1862.61|1865.36|1864.93|1862.78|1862.41|1055
1652172900000|2022-05-10 08:55:00|1862.9|1862.6|1862.97|1862.47|1863.63|1863.27|1862.76|1862.42|837
1652173200000|2022-05-10 09:00:00|1862.94|1862.64|1863.54|1863.24|1864.15|1863.79|1862.92|1862.57|1057
1652173500000|2022-05-10 09:05:00|1863.53|1863.23|1863.05|1862.55|1864.35|1864.01|1862.71|1862.34|1212
1652173800000|2022-05-10 09:10:00|1862.94|1862.64|1863.17|1862.87|1864.15|1863.65|1862.82|1862.35|1086
1652174100000|2022-05-10 09:15:00|1863.19|1862.89|1863.56|1863.26|1864.33|1864|1862.28|1861.89|1089
1652174400000|2022-05-10 09:20:00|1863.66|1863.16|1862.4|1862.1|1864.24|1863.91|1862.31|1861.91|995
1652174700000|2022-05-10 09:25:00|1862.49|1861.99|1861.68|1861.18|1863.01|1862.71|1860.7|1860.33|929
1652175000000|2022-05-10 09:30:00|1861.58|1861.28|1861.79|1861.29|1862.76|1862.36|1861.22|1860.92|1235
1652175300000|2022-05-10 09:35:00|1861.77|1861.27|1861.82|1861.52|1862.51|1862.1|1861.32|1860.93|928
1652175600000|2022-05-10 09:40:00|1861.79|1861.49|1862.48|1861.98|1862.52|1862.08|1861.24|1860.94|778
1652175900000|2022-05-10 09:45:00|1862.37|1862.07|1861.58|1861.08|1862.83|1862.45|1861.17|1860.83|874
1652176200000|2022-05-10 09:50:00|1861.57|1861.07|1860.51|1860.01|1861.59|1861.18|1859.94|1859.56|994
1652176500000|2022-05-10 09:55:00|1860.54|1860.04|1858|1857.5|1860.55|1860.11|1857.77|1857.34|1110
1652176800000|2022-05-10 10:00:00|1858.09|1857.79|1858.18|1857.88|1858.71|1858.29|1857.42|1857.01|1043
1652177100000|2022-05-10 10:05:00|1858.13|1857.83|1857.94|1857.44|1858.57|1858.18|1856.6|1856.22|920
1652177400000|2022-05-10 10:10:00|1857.99|1857.49|1857.14|1856.84|1858.44|1858.04|1856.56|1856.17|813
1652177700000|2022-05-10 10:15:00|1857.16|1856.86|1857.16|1856.86|1857.53|1857.13|1856.56|1856.16|795
1652178000000|2022-05-10 10:20:00|1857.14|1856.84|1856.96|1856.46|1857.75|1857.3|1856.49|1856.12|869
1652178300000|2022-05-10 10:25:00|1856.95|1856.45|1857.11|1856.81|1857.78|1857.41|1856.63|1856.22|807
1652178600000|2022-05-10 10:30:00|1857.12|1856.82|1858.29|1857.79|1858.88|1858.38|1857.01|1856.62|920
1652178900000|2022-05-10 10:35:00|1858.28|1857.78|1858.61|1858.31|1858.93|1858.51|1858.09|1857.64|725
1652179200000|2022-05-10 10:40:00|1858.64|1858.34|1859.04|1858.54|1859.22|1858.88|1858.43|1858.03|764
1652179500000|2022-05-10 10:45:00|1859.02|1858.52|1858.42|1857.92|1859.26|1858.93|1858.3|1857.8|715
1652179800000|2022-05-10 10:50:00|1858.44|1857.94|1857.79|1857.49|1858.44|1858.05|1857.41|1857.04|867
1652180100000|2022-05-10 10:55:00|1857.78|1857.48|1858.79|1858.29|1858.98|1858.6|1857.52|1857.16|938
1652180400000|2022-05-10 11:00:00|1858.71|1858.41|1858.78|1858.28|1859.2|1858.85|1857.99|1857.62|1040
1652180700000|2022-05-10 11:05:00|1858.77|1858.27|1858.07|1857.57|1859.01|1858.7|1857.61|1857.21|696
1652181000000|2022-05-10 11:10:00|1858.01|1857.71|1858.91|1858.61|1859.1|1858.69|1857.55|1857.19|817
1652181300000|2022-05-10 11:15:00|1858.9|1858.6|1860.37|1859.87|1860.55|1860.18|1858.67|1858.28|809
1652181600000|2022-05-10 11:20:00|1860.3|1860|1860.25|1859.95|1860.75|1860.3|1860.14|1859.75|874
1652181900000|2022-05-10 11:25:00|1860.39|1859.89|1862.31|1861.81|1862.56|1862.17|1860.3|1859.89|905
1652182200000|2022-05-10 11:30:00|1862.22|1861.92|1864.54|1864.24|1864.54|1864.24|1862.21|1861.84|1086
1652182500000|2022-05-10 11:35:00|1864.55|1864.25|1863.49|1862.99|1864.84|1864.46|1862.78|1862.37|1111
1652182800000|2022-05-10 11:40:00|1863.5|1863|1863.23|1862.93|1863.85|1863.49|1862.53|1862.12|981
1652183100000|2022-05-10 11:45:00|1863.22|1862.92|1862.68|1862.38|1863.44|1863.05|1862.55|1862.18|721
1652183400000|2022-05-10 11:50:00|1862.66|1862.36|1861.51|1861.21|1862.8|1862.41|1861.39|1861.09|840
1652183700000|2022-05-10 11:55:00|1861.52|1861.22|1860.62|1860.32|1861.86|1861.47|1860.57|1860.24|1070
1652184000000|2022-05-10 12:00:00|1860.59|1860.29|1860.13|1859.63|1861.48|1861.09|1859.43|1859.04|1041
1652184300000|2022-05-10 12:05:00|1860.15|1859.65|1859.6|1859.3|1860.69|1860.39|1859.17|1858.87|1125
1652184600000|2022-05-10 12:10:00|1859.56|1859.26|1860.77|1860.47|1860.85|1860.52|1859.38|1859|966
1652184900000|2022-05-10 12:15:00|1860.75|1860.45|1859.84|1859.54|1861.26|1860.92|1859.62|1859.21|1099
1652185200000|2022-05-10 12:20:00|1859.8|1859.5|1857.74|1857.44|1859.96|1859.58|1856.76|1856.27|1526
1652185500000|2022-05-10 12:25:00|1857.71|1857.41|1859.37|1859.07|1860.04|1859.68|1857.58|1857.21|1276
1652185800000|2022-05-10 12:30:00|1859.32|1859.02|1860.79|1860.29|1861.18|1860.86|1858.57|1858.21|1313
1652186100000|2022-05-10 12:35:00|1860.78|1860.28|1861.21|1860.91|1861.38|1861.05|1858.65|1858.28|1181
1652186400000|2022-05-10 12:40:00|1861.18|1860.88|1862.52|1862.22|1862.67|1862.37|1861.14|1860.84|1206
1652186700000|2022-05-10 12:45:00|1862.53|1862.23|1862.35|1861.85|1863.43|1863.1|1861.43|1861.08|1228
1652187000000|2022-05-10 12:50:00|1862.22|1861.92|1862.69|1862.19|1863.1|1862.8|1861.9|1861.53|1402
1652187300000|2022-05-10 12:55:00|1862.7|1862.2|1862.54|1862.04|1863.81|1863.4|1862.2|1861.8|1163
1652187600000|2022-05-10 13:00:00|1862.45|1862.15|1861.96|1861.46|1863.03|1862.65|1861.47|1861.17|1410
1652187900000|2022-05-10 13:05:00|1861.99|1861.49|1862.68|1862.38|1863.09|1862.79|1861.78|1861.48|1125
1652188200000|2022-05-10 13:10:00|1862.67|1862.37|1863.04|1862.54|1864.38|1864.03|1862.09|1861.74|1359
1652188500000|2022-05-10 13:15:00|1863.03|1862.53|1862.42|1862.12|1864.18|1863.77|1862.22|1861.85|1297
1652188800000|2022-05-10 13:20:00|1862.32|1862.02|1862.57|1862.27|1863.53|1863.21|1862|1861.6|1251
1652189100000|2022-05-10 13:25:00|1862.56|1862.26|1863.41|1863.11|1863.41|1863.11|1861.58|1861.23|1103
1652189400000|2022-05-10 13:30:00|1863.34|1863.04|1860.84|1860.34|1864.86|1864.47|1860.18|1859.68|1689
1652189700000|2022-05-10 13:35:00|1860.81|1860.31|1859.61|1859.31|1861.98|1861.56|1858.92|1858.53|1655
1652190000000|2022-05-10 13:40:00|1859.65|1859.35|1859.57|1859.27|1860.35|1860.05|1858.31|1858.01|1545
1652190300000|2022-05-10 13:45:00|1859.67|1859.17|1856.57|1856.27|1859.81|1859.4|1855.23|1854.85|1823
1652190600000|2022-05-10 13:50:00|1856.67|1856.37|1856.16|1855.66|1857.45|1857.03|1855.15|1854.85|1705
1652190900000|2022-05-10 13:55:00|1856.13|1855.63|1857.36|1857.06|1857.87|1857.48|1855.76|1855.38|1421
1652191200000|2022-05-10 14:00:00|1857.35|1857.05|1857.87|1857.37|1858.75|1858.45|1856.68|1856.34|1628
1652191500000|2022-05-10 14:05:00|1857.92|1857.42|1857.78|1857.28|1859.61|1859.31|1857.43|1857|1481
1652191800000|2022-05-10 14:10:00|1857.76|1857.26|1858.52|1858.22|1858.82|1858.44|1857.14|1856.66|1501
1652192100000|2022-05-10 14:15:00|1858.49|1858.19|1859.27|1858.77|1859.82|1859.52|1858.4|1858.09|1554
1652192400000|2022-05-10 14:20:00|1859.28|1858.78|1858.13|1857.83|1860.21|1859.71|1857.05|1856.66|1604
1652192700000|2022-05-10 14:25:00|1858.14|1857.84|1858.76|1858.46|1859.24|1858.81|1857.55|1857.19|1281
1652193000000|2022-05-10 14:30:00|1858.7|1858.4|1857.56|1857.26|1859.2|1858.84|1857.02|1856.63|1204
1652193300000|2022-05-10 14:35:00|1857.74|1857.24|1855.04|1854.74|1858.05|1857.75|1854.94|1854.6|1283
1652193600000|2022-05-10 14:40:00|1855.05|1854.75|1854.7|1854.4|1855.75|1855.36|1853.99|1853.66|1522
1652193900000|2022-05-10 14:45:00|1854.73|1854.43|1847.14|1846.64|1854.8|1854.43|1846.56|1846.06|1919
1652194200000|2022-05-10 14:50:00|1847.13|1846.63|1848.28|1847.78|1848.92|1848.56|1845.7|1845.2|1700
1652194500000|2022-05-10 14:55:00|1848.24|1847.74|1850.17|1849.67|1851.55|1851.14|1848.04|1847.67|1505
1652194800000|2022-05-10 15:00:00|1850.16|1849.66|1847.38|1847.08|1850.48|1850.09|1846.14|1845.72|1595
1652195100000|2022-05-10 15:05:00|1847.45|1847.15|1848.29|1847.79|1848.63|1848.26|1845.86|1845.49|1842
1652195400000|2022-05-10 15:10:00|1848.17|1847.67|1846.28|1845.78|1849.48|1849.03|1846.12|1845.75|1694
1652195700000|2022-05-10 15:15:00|1846.27|1845.77|1848.06|1847.56|1848.1|1847.66|1845.99|1845.57|1570
1652196000000|2022-05-10 15:20:00|1848.05|1847.55|1847.59|1847.09|1848.33|1847.96|1846.75|1846.45|1367
1652196300000|2022-05-10 15:25:00|1847.64|1847.14|1848.02|1847.72|1849.4|1848.99|1846.68|1846.19|1379
1652196600000|2022-05-10 15:30:00|1848|1847.7|1844.19|1843.89|1848.03|1847.7|1844.08|1843.78|1592
1652196900000|2022-05-10 15:35:00|1844.2|1843.9|1847.62|1847.32|1847.69|1847.39|1844.07|1843.73|1603
1652197200000|2022-05-10 15:40:00|1847.59|1847.29|1846.05|1845.75|1847.93|1847.5|1845.03|1844.73|1468
1652197500000|2022-05-10 15:45:00|1846.09|1845.79|1844.75|1844.45|1846.37|1846.07|1844.73|1844.36|1355
1652197800000|2022-05-10 15:50:00|1844.76|1844.46|1843.08|1842.78|1845.24|1844.85|1842.3|1841.89|1518
1652198100000|2022-05-10 15:55:00|1843.05|1842.75|1844.63|1844.13|1844.75|1844.45|1841.64|1841.29|1504
1652198400000|2022-05-10 16:00:00|1844.54|1844.24|1844.63|1844.33|1845.37|1845.05|1842.85|1842.46|1381
1652198700000|2022-05-10 16:05:00|1844.68|1844.38|1843.37|1843.07|1844.8|1844.45|1842.99|1842.69|1118
1652199000000|2022-05-10 16:10:00|1843.46|1843.16|1843.76|1843.26|1844.56|1844.19|1843.46|1843.12|1190
1652199300000|2022-05-10 16:15:00|1843.67|1843.37|1843.68|1843.38|1844.09|1843.73|1843.02|1842.64|1121
1652199600000|2022-05-10 16:20:00|1843.66|1843.36|1842.84|1842.54|1843.74|1843.43|1842.41|1842.06|1143
1652199900000|2022-05-10 16:25:00|1842.87|1842.57|1843.69|1843.39|1843.88|1843.52|1842.69|1842.32|1062
1652200200000|2022-05-10 16:30:00|1843.76|1843.46|1844.83|1844.33|1844.92|1844.53|1842.4|1842.04|1197
1652200500000|2022-05-10 16:35:00|1844.69|1844.39|1845.69|1845.39|1847.35|1847.05|1844.44|1844.03|1276
1652200800000|2022-05-10 16:40:00|1845.74|1845.44|1847.43|1846.93|1847.73|1847.37|1845.35|1844.98|1020
1652201100000|2022-05-10 16:45:00|1847.33|1847.03|1846.31|1846.01|1847.68|1847.31|1846.01|1845.68|1012
1652201400000|2022-05-10 16:50:00|1846.32|1846.02|1845|1844.7|1846.48|1846.16|1844.87|1844.57|994
1652201700000|2022-05-10 16:55:00|1845.02|1844.72|1845.14|1844.84|1845.92|1845.59|1844.91|1844.57|925
1652202000000|2022-05-10 17:00:00|1845.17|1844.87|1845.49|1845.19|1847.07|1846.77|1844.58|1844.28|1153
1652202300000|2022-05-10 17:05:00|1845.52|1845.22|1844.56|1844.26|1846.04|1845.72|1843.85|1843.41|1143
1652202600000|2022-05-10 17:10:00|1844.54|1844.24|1843.36|1843.06|1844.54|1844.24|1842.82|1842.48|934
1652202900000|2022-05-10 17:15:00|1843.32|1843.02|1842.36|1842.06|1843.93|1843.63|1842.27|1841.97|1016
1652203200000|2022-05-10 17:20:00|1842.38|1842.08|1841.35|1841.05|1842.78|1842.4|1840.02|1839.72|1403
1652203500000|2022-05-10 17:25:00|1841.36|1841.06|1842.25|1841.95|1842.62|1842.32|1840.8|1840.48|1337
1652203800000|2022-05-10 17:30:00|1842.34|1842.04|1844.78|1844.48|1844.83|1844.5|1842.15|1841.75|1100
1652204100000|2022-05-10 17:35:00|1844.74|1844.44|1844.51|1844.21|1845.65|1845.26|1844.2|1843.8|1194
1652204400000|2022-05-10 17:40:00|1844.5|1844.2|1844.51|1844.21|1845.19|1844.8|1843.99|1843.6|1165
1652204700000|2022-05-10 17:45:00|1844.61|1844.11|1845.12|1844.62|1845.41|1845.06|1843.74|1843.34|993
1652205000000|2022-05-10 17:50:00|1845.11|1844.61|1845.42|1845.12|1845.84|1845.43|1844.67|1844.29|1077
1652205300000|2022-05-10 17:55:00|1845.41|1845.11|1846.82|1846.52|1847.09|1846.78|1845.26|1844.89|997
1652205600000|2022-05-10 18:00:00|1846.84|1846.54|1846.51|1846.01|1847.11|1846.81|1845.5|1845.13|1071
1652205900000|2022-05-10 18:05:00|1846.52|1846.02|1845.44|1844.94|1846.59|1846.09|1845.29|1844.89|832
1652206200000|2022-05-10 18:10:00|1845.45|1844.95|1846.08|1845.78|1846.36|1845.97|1844.96|1844.56|729
1652206500000|2022-05-10 18:15:00|1846.11|1845.81|1845.32|1845.02|1846.19|1845.81|1844.48|1844.07|983
1652206800000|2022-05-10 18:20:00|1845.33|1845.03|1845.02|1844.52|1845.86|1845.47|1844.7|1844.4|1056
1652207100000|2022-05-10 18:25:00|1845.05|1844.55|1844.33|1844.03|1845.37|1844.98|1844.16|1843.67|943
1652207400000|2022-05-10 18:30:00|1844.43|1843.93|1844.73|1844.23|1844.73|1844.32|1843.88|1843.48|901
1652207700000|2022-05-10 18:35:00|1844.72|1844.22|1843.88|1843.38|1845.22|1844.83|1843.77|1843.37|1024
1652208000000|2022-05-10 18:40:00|1843.87|1843.37|1844.12|1843.82|1844.48|1844.13|1842.7|1842.35|1078
1652208300000|2022-05-10 18:45:00|1844.15|1843.85|1842.77|1842.27|1844.45|1844.03|1842.3|1841.91|952
1652208600000|2022-05-10 18:50:00|1842.76|1842.26|1842.07|1841.77|1843.21|1842.74|1841.44|1841.09|1059
1652208900000|2022-05-10 18:55:00|1842.08|1841.78|1842.08|1841.58|1842.33|1841.9|1840.45|1840.06|1218
1652209200000|2022-05-10 19:00:00|1842.07|1841.57|1840.76|1840.46|1842.31|1841.93|1840.75|1840.45|1193
1652209500000|2022-05-10 19:05:00|1840.74|1840.44|1841.73|1841.43|1843.49|1843.1|1840.53|1840.23|886
1652209800000|2022-05-10 19:10:00|1841.85|1841.35|1842.53|1842.23|1842.93|1842.53|1841.07|1840.68|963
1652210100000|2022-05-10 19:15:00|1842.55|1842.25|1842.6|1842.3|1842.99|1842.58|1841.67|1841.37|1102
1652210400000|2022-05-10 19:20:00|1842.33|1842.03|1842.23|1841.73|1842.8|1842.44|1841.97|1841.58|253
1652210700000|2022-05-10 19:25:00|1841.4|1841.1|1841.83|1841.53|1841.92|1841.57|1840.79|1840.39|835
1652211000000|2022-05-10 19:30:00|1841.9|1841.6|1840.76|1840.46|1841.95|1841.6|1840.65|1840.25|797
1652211300000|2022-05-10 19:35:00|1840.79|1840.49|1841.56|1841.26|1841.79|1841.37|1840.47|1840.08|743
1652211600000|2022-05-10 19:40:00|1841.57|1841.27|1839.64|1839.14|1841.72|1841.36|1839.32|1838.9|1020
1652211900000|2022-05-10 19:45:00|1839.65|1839.15|1840.04|1839.74|1840.98|1840.6|1839.27|1838.81|979
1652212200000|2022-05-10 19:50:00|1840.02|1839.72|1837.75|1837.45|1840.23|1839.84|1837.64|1837.27|1256
1652212500000|2022-05-10 19:55:00|1837.72|1837.42|1837.17|1836.67|1837.8|1837.44|1835.59|1835.29|1387
1652212800000|2022-05-10 20:00:00|1837.21|1836.71|1837.2|1836.7|1838.66|1838.17|1837.01|1836.55|961
1652213100000|2022-05-10 20:05:00|1837.17|1836.67|1837.92|1837.42|1838.14|1837.84|1836.2|1835.78|730
1652213400000|2022-05-10 20:10:00|1837.93|1837.43|1838.23|1837.73|1838.26|1837.91|1837.32|1836.9|509
1652213700000|2022-05-10 20:15:00|1838.22|1837.72|1839.66|1839.36|1839.86|1839.48|1838.05|1837.64|677
1652214000000|2022-05-10 20:20:00|1839.67|1839.37|1840.35|1839.85|1840.87|1840.49|1839.52|1839.2|604
1652214300000|2022-05-10 20:25:00|1840.34|1839.84|1840.06|1839.76|1840.85|1840.45|1840.06|1839.67|496
1652214600000|2022-05-10 20:30:00|1840.09|1839.79|1838.14|1837.64|1840.2|1839.9|1838.02|1837.62|539
1652214900000|2022-05-10 20:35:00|1838.15|1837.65|1838.21|1837.91|1838.37|1837.96|1837.51|1837.13|439
1652215200000|2022-05-10 20:40:00|1838.23|1837.93|1838.39|1837.89|1838.46|1838.03|1837.8|1837.36|376
1652215500000|2022-05-10 20:45:00|1838.4|1837.9|1839.11|1838.61|1840.17|1839.74|1838.33|1837.83|423
1652215800000|2022-05-10 20:50:00|1839.04|1838.54|1838.6|1838.1|1840.14|1839.7|1838.56|1838.06|436
1652216100000|2022-05-10 20:55:00|1838.44|1837.94|1838.67|1838.17|1839.11|1838.61|1838.14|1837.64|398
1652220000000|2022-05-10 22:00:00|1839.25|1838.75|1839.55|1839.05|1839.6|1839.1|1838.73|1838.23|276
1652220300000|2022-05-10 22:05:00|1839.41|1838.91|1840.26|1839.76|1840.55|1840.05|1839.39|1838.89|309
1652220600000|2022-05-10 22:10:00|1840.21|1839.71|1840.48|1839.98|1840.71|1840.21|1840.1|1839.6|291
1652220900000|2022-05-10 22:15:00|1840.51|1840.01|1839.24|1838.74|1840.57|1840.07|1839.12|1838.62|392
1652221200000|2022-05-10 22:20:00|1839.37|1838.87|1839.51|1839.01|1839.69|1839.23|1839.29|1838.85|249
1652221500000|2022-05-10 22:25:00|1839.54|1839.04|1839.67|1839.17|1839.86|1839.39|1839.38|1838.95|333
1652221800000|2022-05-10 22:30:00|1839.63|1839.13|1839.33|1838.83|1839.76|1839.32|1839.24|1838.74|331
1652222100000|2022-05-10 22:35:00|1839.36|1838.86|1839.37|1838.87|1839.43|1838.93|1839.06|1838.56|237
1652222400000|2022-05-10 22:40:00|1839.38|1838.88|1839.44|1838.94|1839.52|1839.08|1839.32|1838.82|225
1652222700000|2022-05-10 22:45:00|1839.42|1838.92|1839.75|1839.25|1840.02|1839.52|1839.35|1838.85|305
1652223000000|2022-05-10 22:50:00|1839.77|1839.27|1839.05|1838.55|1839.81|1839.31|1838.9|1838.4|317
1652223300000|2022-05-10 22:55:00|1839.07|1838.57|1838.92|1838.42|1839.24|1838.74|1838.81|1838.31|327
1652223600000|2022-05-10 23:00:00|1838.87|1838.37|1839.03|1838.53|1839.05|1838.55|1838.26|1837.76|341
1652223900000|2022-05-10 23:05:00|1839.05|1838.55|1839.23|1838.73|1839.41|1838.98|1838.8|1838.3|215
1652224200000|2022-05-10 23:10:00|1839.3|1838.8|1839.08|1838.58|1839.48|1838.98|1838.91|1838.47|323
1652224500000|2022-05-10 23:15:00|1839.07|1838.57|1838.54|1838.04|1839.25|1838.89|1838.35|1837.97|321
1652224800000|2022-05-10 23:20:00|1838.45|1838.15|1839.12|1838.62|1839.27|1838.77|1838.44|1838.05|253
1652225100000|2022-05-10 23:25:00|1839.14|1838.64|1838.53|1838.03|1839.22|1838.72|1838.52|1838.02|266
1652225400000|2022-05-10 23:30:00|1838.57|1838.07|1838.45|1837.95|1838.81|1838.31|1838.22|1837.82|343
1652225700000|2022-05-10 23:35:00|1838.48|1837.98|1836.7|1836.2|1838.55|1838.12|1836.68|1836.18|434
1652226000000|2022-05-10 23:40:00|1836.72|1836.22|1835.41|1834.91|1836.83|1836.33|1834.88|1834.58|581
1652226300000|2022-05-10 23:45:00|1835.42|1834.92|1835.07|1834.77|1835.6|1835.2|1834.91|1834.41|650
1652226600000|2022-05-10 23:50:00|1835.08|1834.78|1833.9|1833.4|1835.39|1834.89|1833.49|1833.07|624
1652226900000|2022-05-10 23:55:00|1833.93|1833.43|1833.81|1833.51|1835.06|1834.58|1833.68|1833.28|696
1652227200000|2022-05-11 00:00:00|1833.93|1833.43|1833.86|1833.56|1834.25|1833.87|1832.82|1832.49|885
1652227500000|2022-05-11 00:05:00|1833.81|1833.51|1833.83|1833.33|1834.23|1833.85|1833.56|1833.16|670
1652227800000|2022-05-11 00:10:00|1833.81|1833.31|1834.28|1833.78|1834.39|1834.02|1833.09|1832.74|655
1652228100000|2022-05-11 00:15:00|1834.23|1833.73|1834.03|1833.73|1834.51|1834.13|1833.85|1833.44|476
1652228400000|2022-05-11 00:20:00|1834.04|1833.74|1833.49|1832.99|1834.32|1834.01|1833.22|1832.75|671
1652228700000|2022-05-11 00:25:00|1833.48|1832.98|1834.09|1833.59|1834.24|1833.74|1833.1|1832.6|602
1652229000000|2022-05-11 00:30:00|1834.03|1833.53|1833.98|1833.48|1834.36|1833.9|1833.48|1833.1|735
1652229300000|2022-05-11 00:35:00|1833.99|1833.49|1833.17|1832.67|1834.15|1833.77|1833|1832.61|485
1652229600000|2022-05-11 00:40:00|1833.14|1832.64|1832.68|1832.18|1833.47|1833.01|1832.36|1831.98|662
1652229900000|2022-05-11 00:45:00|1832.69|1832.19|1834.07|1833.57|1834.18|1833.72|1832.23|1831.83|706
1652230200000|2022-05-11 00:50:00|1834.08|1833.58|1833.51|1833.01|1834.13|1833.71|1832.89|1832.55|656
1652230500000|2022-05-11 00:55:00|1833.57|1833.07|1832.87|1832.37|1834.04|1833.58|1832.66|1832.28|717
1652230800000|2022-05-11 01:00:00|1832.81|1832.31|1834.09|1833.59|1834.2|1833.87|1832.54|1832.24|1205
1652231100000|2022-05-11 01:05:00|1834.11|1833.61|1833.88|1833.58|1834.27|1833.9|1832.65|1832.25|1098
1652231400000|2022-05-11 01:10:00|1833.85|1833.55|1833.54|1833.04|1834.17|1833.76|1832.7|1832.37|865
1652231700000|2022-05-11 01:15:00|1833.53|1833.03|1833.2|1832.7|1834.06|1833.6|1832.86|1832.48|819
1652232000000|2022-05-11 01:20:00|1833.21|1832.71|1833.81|1833.51|1834.34|1833.84|1832.89|1832.39|842
1652232300000|2022-05-11 01:25:00|1833.82|1833.52|1834.26|1833.76|1834.31|1833.87|1833.68|1833.29|693
1652232600000|2022-05-11 01:30:00|1834.19|1833.69|1834.49|1833.99|1834.53|1834.03|1833.59|1833.15|889
1652232900000|2022-05-11 01:35:00|1834.48|1833.98|1835.06|1834.56|1835.14|1834.78|1833.77|1833.27|924
1652233200000|2022-05-11 01:40:00|1835.05|1834.55|1835.42|1835.12|1835.71|1835.22|1834.59|1834.24|925
1652233500000|2022-05-11 01:45:00|1835.43|1835.13|1836.6|1836.1|1836.9|1836.43|1835.28|1834.86|950
1652233800000|2022-05-11 01:50:00|1836.58|1836.08|1837.11|1836.61|1837.25|1836.84|1836.14|1835.71|1032
1652234100000|2022-05-11 01:55:00|1837.13|1836.63|1837.73|1837.23|1837.98|1837.68|1836.64|1836.23|806
1652234400000|2022-05-11 02:00:00|1837.75|1837.25|1837.26|1836.96|1838.06|1837.66|1837.26|1836.79|750
1652234700000|2022-05-11 02:05:00|1837.25|1836.95|1838.16|1837.66|1838.49|1838.12|1836.65|1836.25|981
1652235000000|2022-05-11 02:10:00|1838.17|1837.67|1838.95|1838.45|1838.96|1838.49|1837.87|1837.45|860
1652235300000|2022-05-11 02:15:00|1838.93|1838.43|1838.11|1837.61|1839.29|1838.85|1837.83|1837.45|586
1652235600000|2022-05-11 02:20:00|1838.14|1837.64|1837.59|1837.29|1838.43|1837.93|1837.47|1837.1|481
1652235900000|2022-05-11 02:25:00|1837.58|1837.28|1837.6|1837.1|1838.07|1837.71|1837.07|1836.77|470
1652236200000|2022-05-11 02:30:00|1837.61|1837.11|1838.39|1837.89|1838.68|1838.18|1837.54|1837.04|829
1652236500000|2022-05-11 02:35:00|1838.45|1837.95|1838.54|1838.04|1838.86|1838.41|1838.07|1837.58|638
1652236800000|2022-05-11 02:40:00|1838.55|1838.05|1837.87|1837.37|1838.99|1838.52|1837.61|1837.17|707
1652237100000|2022-05-11 02:45:00|1837.83|1837.53|1838.73|1838.23|1838.74|1838.42|1837.27|1836.87|706
1652237400000|2022-05-11 02:50:00|1838.59|1838.29|1840.18|1839.68|1840.37|1839.87|1838.54|1838.13|772
1652237700000|2022-05-11 02:55:00|1840.16|1839.66|1838.9|1838.4|1840.26|1839.83|1838.71|1838.34|788
1652238000000|2022-05-11 03:00:00|1838.89|1838.39|1837.92|1837.42|1838.93|1838.43|1837.79|1837.32|652
1652238300000|2022-05-11 03:05:00|1837.93|1837.43|1838.72|1838.42|1838.81|1838.42|1837.65|1837.19|581
1652238600000|2022-05-11 03:10:00|1838.71|1838.41|1838.32|1838.02|1838.81|1838.41|1837.74|1837.33|553
1652238900000|2022-05-11 03:15:00|1838.31|1838.01|1838.62|1838.12|1839.06|1838.59|1838.14|1837.8|622
1652239200000|2022-05-11 03:20:00|1838.59|1838.09|1838.67|1838.17|1838.75|1838.25|1837.76|1837.37|509
1652239500000|2022-05-11 03:25:00|1838.64|1838.14|1837.92|1837.42|1838.74|1838.24|1837.54|1837.11|405
1652239800000|2022-05-11 03:30:00|1837.91|1837.41|1837.79|1837.29|1838.01|1837.51|1836.68|1836.18|629
1652240100000|2022-05-11 03:35:00|1837.78|1837.28|1837.99|1837.49|1838.09|1837.64|1837.47|1837.03|482
1652240400000|2022-05-11 03:40:00|1838|1837.5|1838.23|1837.73|1838.38|1837.95|1837.71|1837.3|537
1652240700000|2022-05-11 03:45:00|1838.2|1837.7|1838.23|1837.73|1838.55|1838.07|1838.07|1837.68|497
1652241000000|2022-05-11 03:50:00|1838.24|1837.74|1837.06|1836.56|1838.66|1838.18|1836.79|1836.4|489
1652241300000|2022-05-11 03:55:00|1837.07|1836.57|1836.66|1836.36|1837.07|1836.66|1836.49|1836.12|534
1652241600000|2022-05-11 04:00:00|1836.68|1836.38|1836.57|1836.07|1836.71|1836.38|1836.02|1835.69|640
1652241900000|2022-05-11 04:05:00|1836.58|1836.08|1836.57|1836.27|1836.78|1836.33|1836.23|1835.81|514
1652242200000|2022-05-11 04:10:00|1836.67|1836.17|1836.54|1836.04|1836.86|1836.36|1836.3|1835.85|522
1652242500000|2022-05-11 04:15:00|1836.59|1836.09|1837.31|1836.81|1837.5|1837|1836.46|1835.96|464
1652242800000|2022-05-11 04:20:00|1837.19|1836.89|1837.25|1836.75|1837.63|1837.13|1837.09|1836.59|360
1652243100000|2022-05-11 04:25:00|1837.24|1836.74|1839.1|1838.6|1839.32|1838.97|1836.94|1836.44|619
1652243400000|2022-05-11 04:30:00|1839.12|1838.62|1837.78|1837.28|1839.12|1838.72|1837.73|1837.23|422
1652243700000|2022-05-11 04:35:00|1837.82|1837.32|1837.96|1837.46|1838.47|1837.97|1837.71|1837.21|333
1652244000000|2022-05-11 04:40:00|1837.98|1837.48|1839.01|1838.71|1839.47|1839.06|1837.73|1837.34|485
1652244300000|2022-05-11 04:45:00|1839.15|1838.65|1839.32|1838.82|1839.38|1838.98|1838.71|1838.34|401
1652244600000|2022-05-11 04:50:00|1839.33|1838.83|1839.08|1838.58|1839.45|1839.06|1838.86|1838.36|373
1652244900000|2022-05-11 04:55:00|1839.07|1838.57|1839.32|1838.82|1839.46|1838.96|1838.98|1838.48|420
1652245200000|2022-05-11 05:00:00|1839.3|1838.8|1838.85|1838.35|1839.72|1839.22|1838.74|1838.24|547
1652245500000|2022-05-11 05:05:00|1838.87|1838.37|1838.37|1837.87|1839.17|1838.82|1838.24|1837.8|395
1652245800000|2022-05-11 05:10:00|1838.38|1837.88|1838|1837.5|1839.27|1838.77|1837.48|1837.05|641
1652246100000|2022-05-11 05:15:00|1837.96|1837.46|1838.87|1838.37|1839.21|1838.71|1837.87|1837.37|595
1652246400000|2022-05-11 05:20:00|1838.92|1838.42|1839.23|1838.73|1839.65|1839.15|1838.83|1838.33|544
1652246700000|2022-05-11 05:25:00|1839.22|1838.72|1839.38|1838.88|1839.62|1839.12|1838.95|1838.54|465
1652247000000|2022-05-11 05:30:00|1839.41|1838.91|1838.78|1838.28|1839.84|1839.34|1838.51|1838.01|951
1652247300000|2022-05-11 05:35:00|1838.79|1838.29|1838.15|1837.65|1838.85|1838.35|1837.76|1837.29|820
1652247600000|2022-05-11 05:40:00|1838.14|1837.64|1838.94|1838.44|1839.2|1838.7|1837.54|1837.04|780
1652247900000|2022-05-11 05:45:00|1838.95|1838.45|1838.37|1838.07|1839.21|1838.88|1838.32|1837.98|831
1652248200000|2022-05-11 05:50:00|1838.47|1837.97|1838.57|1838.07|1839.1|1838.66|1838.21|1837.89|664
1652248500000|2022-05-11 05:55:00|1838.52|1838.02|1838.17|1837.67|1838.73|1838.28|1837.81|1837.31|608
1652248800000|2022-05-11 06:00:00|1838.03|1837.53|1838.25|1837.75|1838.59|1838.09|1837.54|1837.08|653
1652249100000|2022-05-11 06:05:00|1838.2|1837.7|1839.04|1838.54|1839.14|1838.64|1837.88|1837.5|705
1652249400000|2022-05-11 06:10:00|1839.03|1838.53|1839.83|1839.33|1840.16|1839.66|1838.69|1838.19|825
1652249700000|2022-05-11 06:15:00|1839.82|1839.32|1840.56|1840.06|1840.79|1840.29|1839.26|1838.82|880
1652250000000|2022-05-11 06:20:00|1840.57|1840.07|1843.45|1842.95|1843.52|1843.02|1840.5|1840.01|1128
1652250300000|2022-05-11 06:25:00|1843.47|1842.97|1842.57|1842.07|1844.21|1843.91|1842.44|1841.96|1275
1652250600000|2022-05-11 06:30:00|1842.58|1842.08|1844.93|1844.43|1845.41|1844.99|1842.24|1841.9|1103
1652250900000|2022-05-11 06:35:00|1844.92|1844.42|1843.11|1842.81|1844.95|1844.45|1843.04|1842.54|893
1652251200000|2022-05-11 06:40:00|1843.07|1842.77|1845.44|1844.94|1845.44|1844.94|1843.05|1842.56|784
1652251500000|2022-05-11 06:45:00|1845.45|1844.95|1845.81|1845.31|1845.81|1845.31|1844.75|1844.25|799
1652251800000|2022-05-11 06:50:00|1845.75|1845.25|1844.96|1844.46|1845.97|1845.47|1844.85|1844.39|994
1652252100000|2022-05-11 06:55:00|1844.95|1844.45|1844.44|1844.14|1845.05|1844.55|1843.85|1843.46|896
1652252400000|2022-05-11 07:00:00|1844.43|1844.13|1844.8|1844.3|1845.67|1845.3|1844.09|1843.7|830
1652252700000|2022-05-11 07:05:00|1844.82|1844.32|1844.77|1844.27|1845.37|1844.94|1843.5|1843.14|846
1652253000000|2022-05-11 07:10:00|1844.76|1844.26|1848.44|1848.14|1850.17|1849.67|1844.63|1844.21|1443
1652253300000|2022-05-11 07:15:00|1848.43|1848.13|1847.87|1847.57|1850.81|1850.31|1846.68|1846.38|1627
1652253600000|2022-05-11 07:20:00|1847.85|1847.55|1850.23|1849.73|1851.43|1851.06|1846.92|1846.42|1435
1652253900000|2022-05-11 07:25:00|1850.22|1849.72|1847.38|1846.88|1850.28|1849.78|1847.28|1846.86|1109
1652254200000|2022-05-11 07:30:00|1847.43|1846.93|1847.96|1847.46|1848.74|1848.24|1847.04|1846.67|980
1652254500000|2022-05-11 07:35:00|1847.95|1847.45|1849.56|1849.06|1849.73|1849.23|1847.87|1847.44|837
1652254800000|2022-05-11 07:40:00|1849.57|1849.07|1850.15|1849.65|1850.24|1849.74|1848.74|1848.24|891
1652255100000|2022-05-11 07:45:00|1850.17|1849.67|1849.38|1848.88|1850.87|1850.54|1849.14|1848.75|915
1652255400000|2022-05-11 07:50:00|1849.29|1848.99|1849.44|1849.14|1850.21|1849.8|1849|1848.5|1117
1652255700000|2022-05-11 07:55:00|1849.47|1849.17|1849.04|1848.54|1849.78|1849.48|1848.74|1848.42|1000
1652256000000|2022-05-11 08:00:00|1848.97|1848.47|1849.83|1849.33|1850.39|1849.96|1848.46|1848.08|882
1652256300000|2022-05-11 08:05:00|1849.82|1849.32|1849.84|1849.34|1850.18|1849.8|1849.35|1848.96|696
1652256600000|2022-05-11 08:10:00|1849.85|1849.35|1850.86|1850.56|1851.19|1850.79|1849.85|1849.35|866
1652256900000|2022-05-11 08:15:00|1850.96|1850.46|1849.93|1849.63|1851.18|1850.79|1849.89|1849.59|758
1652257200000|2022-05-11 08:20:00|1849.91|1849.61|1849.43|1848.93|1850|1849.62|1848.82|1848.32|886
1652257500000|2022-05-11 08:25:00|1849.38|1848.88|1848.55|1848.25|1849.9|1849.4|1848.54|1848.13|939
1652257800000|2022-05-11 08:30:00|1848.54|1848.24|1848.52|1848.02|1848.77|1848.35|1847.01|1846.64|819
1652258100000|2022-05-11 08:35:00|1848.53|1848.03|1849.27|1848.77|1849.32|1848.91|1846.82|1846.48|874
1652258400000|2022-05-11 08:40:00|1849.26|1848.76|1848.85|1848.35|1849.32|1848.96|1848.07|1847.66|695
1652258700000|2022-05-11 08:45:00|1848.86|1848.36|1850.08|1849.78|1850.2|1849.84|1848.31|1847.91|957
1652259000000|2022-05-11 08:50:00|1850.06|1849.76|1850.4|1850.1|1850.57|1850.21|1849.54|1849.13|861
1652259300000|2022-05-11 08:55:00|1850.39|1850.09|1852|1851.5|1852.78|1852.43|1850.24|1849.74|969
1652259600000|2022-05-11 09:00:00|1852.01|1851.51|1851.41|1851.11|1852.29|1851.79|1850.93|1850.63|1092
1652259900000|2022-05-11 09:05:00|1851.37|1851.07|1852.2|1851.9|1852.28|1851.92|1850.8|1850.4|842
1652260200000|2022-05-11 09:10:00|1852.26|1851.76|1854.5|1854.2|1854.66|1854.23|1851.99|1851.49|960
1652260500000|2022-05-11 09:15:00|1854.51|1854.21|1852.13|1851.83|1854.61|1854.21|1851.8|1851.32|866
1652260800000|2022-05-11 09:20:00|1852.16|1851.86|1851.11|1850.81|1852.5|1852.12|1850.94|1850.52|749
1652261100000|2022-05-11 09:25:00|1851.21|1850.71|1851.39|1850.89|1852.07|1851.68|1850.95|1850.56|694
1652261400000|2022-05-11 09:30:00|1851.4|1850.9|1851.09|1850.79|1852.19|1851.79|1851.06|1850.62|860
1652261700000|2022-05-11 09:35:00|1851.08|1850.78|1851.6|1851.1|1851.7|1851.35|1850.9|1850.54|834
1652262000000|2022-05-11 09:40:00|1851.59|1851.09|1851.29|1850.79|1851.95|1851.54|1850.98|1850.58|805
1652262300000|2022-05-11 09:45:00|1851.31|1850.81|1851.79|1851.29|1852.18|1851.8|1850.99|1850.62|728
1652262600000|2022-05-11 09:50:00|1851.78|1851.28|1852.7|1852.2|1852.7|1852.28|1851.75|1851.25|540
1652262900000|2022-05-11 09:55:00|1852.69|1852.19|1852.66|1852.16|1853.56|1853.15|1852.51|1852.1|641
1652263200000|2022-05-11 10:00:00|1852.69|1852.19|1852.62|1852.32|1853.04|1852.63|1852.06|1851.74|760
1652263500000|2022-05-11 10:05:00|1852.61|1852.31|1852.3|1851.8|1853.08|1852.65|1852.08|1851.68|588
1652263800000|2022-05-11 10:10:00|1852.25|1851.75|1853.22|1852.72|1853.84|1853.34|1852.25|1851.75|743
1652264100000|2022-05-11 10:15:00|1853.21|1852.71|1852.04|1851.54|1853.3|1852.96|1851.74|1851.36|622
1652264400000|2022-05-11 10:20:00|1852.03|1851.53|1851.92|1851.62|1852.22|1851.92|1851.43|1850.94|630
1652264700000|2022-05-11 10:25:00|1852.02|1851.52|1853.19|1852.89|1853.53|1853.09|1851.43|1850.96|685
1652265000000|2022-05-11 10:30:00|1853.21|1852.91|1853.52|1853.02|1853.88|1853.48|1853.01|1852.64|599
1652265300000|2022-05-11 10:35:00|1853.51|1853.01|1852.82|1852.32|1853.67|1853.24|1852.54|1852.23|731
1652265600000|2022-05-11 10:40:00|1852.81|1852.31|1854.31|1854.01|1854.47|1854.1|1852.65|1852.29|703
1652265900000|2022-05-11 10:45:00|1854.25|1853.95|1853.62|1853.12|1854.44|1854.05|1853.34|1852.94|791
1652266200000|2022-05-11 10:50:00|1853.64|1853.14|1853.04|1852.74|1853.77|1853.37|1853.04|1852.66|638
1652266500000|2022-05-11 10:55:00|1853.03|1852.73|1852.9|1852.4|1853.43|1853.03|1852.55|1852.16|714
1652266800000|2022-05-11 11:00:00|1852.89|1852.39|1852.91|1852.61|1853.44|1853.07|1852.67|1852.24|758
1652267100000|2022-05-11 11:05:00|1852.9|1852.6|1853.91|1853.41|1854.48|1854.06|1852.53|1852.17|725
1652267400000|2022-05-11 11:10:00|1853.87|1853.37|1853.54|1853.04|1854.01|1853.59|1853.36|1852.99|467
1652267700000|2022-05-11 11:15:00|1853.53|1853.03|1853.63|1853.13|1853.71|1853.4|1852.74|1852.38|655
1652268000000|2022-05-11 11:20:00|1853.62|1853.12|1853.93|1853.43|1854.38|1853.98|1853.47|1853.08|755
1652268300000|2022-05-11 11:25:00|1853.91|1853.41|1853.11|1852.61|1854.45|1854.12|1852.91|1852.52|754
1652268600000|2022-05-11 11:30:00|1852.99|1852.69|1852.26|1851.76|1854.1|1853.72|1852.11|1851.73|791
1652268900000|2022-05-11 11:35:00|1852.15|1851.85|1851.75|1851.45|1852.49|1852.09|1851.49|1851.09|590
1652269200000|2022-05-11 11:40:00|1851.74|1851.44|1851.57|1851.27|1852.67|1852.26|1851.51|1851.13|683
1652269500000|2022-05-11 11:45:00|1851.56|1851.26|1852.89|1852.39|1852.92|1852.56|1851.5|1851.13|717
1652269800000|2022-05-11 11:50:00|1852.79|1852.49|1852.56|1852.26|1853.46|1853.16|1852.55|1852.15|616
1652270100000|2022-05-11 11:55:00|1852.57|1852.27|1850.63|1850.13|1852.64|1852.28|1850.39|1850.09|728
1652270400000|2022-05-11 12:00:00|1850.65|1850.15|1850.71|1850.41|1851.57|1851.24|1850.17|1849.78|780
1652270700000|2022-05-11 12:05:00|1850.72|1850.42|1852.07|1851.57|1852.16|1851.66|1849.75|1849.34|884
1652271000000|2022-05-11 12:10:00|1852.04|1851.74|1850.81|1850.31|1852.5|1852.08|1850.6|1850.1|978
1652271300000|2022-05-11 12:15:00|1850.8|1850.3|1850.85|1850.55|1851.21|1850.82|1849.62|1849.21|1015
1652271600000|2022-05-11 12:20:00|1850.86|1850.56|1849.01|1848.71|1851.21|1850.81|1848.48|1848.13|1333
1652271900000|2022-05-11 12:25:00|1849|1848.7|1849.93|1849.43|1851.88|1850.87|1848.46|1847.96|1100
1652272200000|2022-05-11 12:30:00|1849.95|1849.45|1845.59|1845.09|1850.21|1849.71|1842.67|1842.17|2038
1652272500000|2022-05-11 12:35:00|1845.57|1845.07|1839.66|1839.16|1845.81|1845.31|1836.26|1835.76|1990
1652272800000|2022-05-11 12:40:00|1839.55|1839.05|1841.3|1840.8|1841.68|1841.18|1835.17|1834.87|2020
1652273100000|2022-05-11 12:45:00|1841.37|1840.87|1839.41|1838.91|1843.61|1843.19|1838.71|1838.21|1876
1652273400000|2022-05-11 12:50:00|1839.36|1838.86|1837.12|1836.62|1839.69|1839.27|1836.85|1836.35|1746
1652273700000|2022-05-11 12:55:00|1837.19|1836.69|1839.87|1839.37|1840.6|1840.1|1835.64|1835.14|1831
1652274000000|2022-05-11 13:00:00|1839.55|1839.05|1841.98|1841.48|1842.98|1842.48|1838.01|1837.51|1791
1652274300000|2022-05-11 13:05:00|1841.97|1841.47|1844.83|1844.53|1845.48|1844.98|1841.87|1841.37|1785
1652274600000|2022-05-11 13:10:00|1844.8|1844.5|1846.73|1846.23|1847.69|1847.19|1844.27|1843.91|1824
1652274900000|2022-05-11 13:15:00|1846.69|1846.19|1848.41|1847.91|1849.42|1849.12|1844.62|1844.12|1697
1652275200000|2022-05-11 13:20:00|1848.47|1847.97|1851.39|1850.89|1851.39|1850.89|1847.04|1846.54|1815
1652275500000|2022-05-11 13:25:00|1851.33|1850.83|1850.22|1849.72|1851.7|1851.2|1847.58|1847.08|1790
1652275800000|2022-05-11 13:30:00|1850.16|1849.66|1847.69|1847.39|1851.76|1851.26|1847.47|1846.97|1310
1652276100000|2022-05-11 13:35:00|1847.6|1847.3|1851.36|1850.86|1851.78|1851.28|1847.6|1847.22|1058
1652276400000|2022-05-11 13:40:00|1851.34|1850.84|1854.94|1854.44|1856.13|1855.63|1850.54|1850.04|1659
1652276700000|2022-05-11 13:45:00|1855.02|1854.52|1857.84|1857.54|1857.9|1857.6|1853.8|1853.3|1945
1652277000000|2022-05-11 13:50:00|1857.91|1857.61|1854.67|1854.17|1858.5|1858|1853.1|1852.6|1914
1652277300000|2022-05-11 13:55:00|1854.68|1854.18|1853.62|1853.12|1854.85|1854.35|1851.32|1850.82|1717
1652277600000|2022-05-11 14:00:00|1853.7|1853.2|1853.31|1852.81|1853.99|1853.53|1850.97|1850.47|1791
1652277900000|2022-05-11 14:05:00|1853.34|1852.84|1850.63|1850.33|1853.86|1853.36|1849.71|1849.21|1660
1652278200000|2022-05-11 14:10:00|1850.6|1850.3|1849.47|1848.97|1850.75|1850.45|1846.65|1846.15|1798
1652278500000|2022-05-11 14:15:00|1849.45|1848.95|1848.88|1848.38|1849.47|1848.97|1846.98|1846.48|1685
1652278800000|2022-05-11 14:20:00|1848.93|1848.43|1850.34|1849.84|1851.78|1851.35|1848.06|1847.56|1565
1652279100000|2022-05-11 14:25:00|1850.33|1849.83|1849.25|1848.75|1850.69|1850.19|1847.89|1847.39|1409
1652279400000|2022-05-11 14:30:00|1849.16|1848.66|1848.74|1848.24|1850.17|1849.67|1848.1|1847.6|1636
1652279700000|2022-05-11 14:35:00|1848.72|1848.22|1851.37|1850.87|1851.68|1851.18|1847.75|1847.25|1586
1652280000000|2022-05-11 14:40:00|1851.38|1850.88|1852.42|1851.92|1853.04|1852.54|1851|1850.5|1580
1652280300000|2022-05-11 14:45:00|1852.44|1851.94|1852.68|1852.18|1853.12|1852.62|1850.85|1850.35|1689
1652280600000|2022-05-11 14:50:00|1852.67|1852.17|1852.24|1851.74|1853.28|1852.78|1851.56|1851.06|1555
1652280900000|2022-05-11 14:55:00|1852.34|1851.84|1851.52|1851.02|1853.06|1852.56|1851.1|1850.6|1559
1652281200000|2022-05-11 15:00:00|1851.56|1851.06|1848.05|1847.55|1851.75|1851.25|1847.71|1847.21|1577
1652281500000|2022-05-11 15:05:00|1848.06|1847.56|1848.74|1848.24|1850.34|1849.98|1848.02|1847.52|1359
1652281800000|2022-05-11 15:10:00|1848.73|1848.23|1851.12|1850.62|1851.57|1851.27|1848.68|1848.18|1210
1652282100000|2022-05-11 15:15:00|1851.11|1850.61|1849.72|1849.22|1851.52|1851.13|1848.89|1848.44|1450
1652282400000|2022-05-11 15:20:00|1849.91|1849.41|1852.14|1851.64|1852.78|1852.28|1849.59|1849.1|1577
1652282700000|2022-05-11 15:25:00|1852.16|1851.66|1853.84|1853.34|1854.17|1853.78|1851.3|1850.8|1597
1652283000000|2022-05-11 15:30:00|1853.8|1853.3|1853.49|1852.99|1854.54|1854.04|1853.05|1852.55|1509
1652283300000|2022-05-11 15:35:00|1853.53|1853.03|1853.77|1853.47|1855.21|1854.76|1853.1|1852.64|1538
1652283600000|2022-05-11 15:40:00|1853.84|1853.54|1854.38|1853.88|1854.68|1854.31|1853.25|1852.86|1326
1652283900000|2022-05-11 15:45:00|1854.42|1853.92|1852.73|1852.23|1854.94|1854.5|1852.48|1851.98|1328
1652284200000|2022-05-11 15:50:00|1852.72|1852.22|1852.31|1851.81|1853.45|1852.95|1852.05|1851.6|1239
1652284500000|2022-05-11 15:55:00|1852.3|1851.8|1852.6|1852.1|1852.75|1852.25|1851.1|1850.6|1217
1652284800000|2022-05-11 16:00:00|1852.61|1852.11|1852.83|1852.33|1852.93|1852.46|1851.8|1851.3|952
1652285100000|2022-05-11 16:05:00|1852.74|1852.24|1852.91|1852.41|1853.62|1853.32|1852.53|1852.03|834
1652285400000|2022-05-11 16:10:00|1852.88|1852.38|1853.47|1852.97|1853.7|1853.28|1851.54|1851.23|1054
1652285700000|2022-05-11 16:15:00|1853.28|1852.78|1852.78|1852.28|1854.88|1854.47|1852.61|1852.11|1209
1652286000000|2022-05-11 16:20:00|1852.75|1852.25|1853.18|1852.68|1854.07|1853.57|1852.49|1852|1018
1652286300000|2022-05-11 16:25:00|1853.19|1852.69|1851.69|1851.19|1853.62|1853.12|1851.68|1851.18|1066
1652286600000|2022-05-11 16:30:00|1851.63|1851.13|1850.89|1850.39|1852.3|1851.8|1850.3|1849.8|1137
1652286900000|2022-05-11 16:35:00|1850.9|1850.4|1851.66|1851.16|1852.84|1852.54|1850.87|1850.37|1162
1652287200000|2022-05-11 16:40:00|1851.65|1851.15|1853.22|1852.72|1853.37|1852.87|1851.6|1851.1|1162
1652287500000|2022-05-11 16:45:00|1853.23|1852.73|1854|1853.5|1854.12|1853.62|1852.98|1852.48|1139
1652287800000|2022-05-11 16:50:00|1854.04|1853.54|1853.47|1852.97|1854.08|1853.67|1853.16|1852.66|781
1652288100000|2022-05-11 16:55:00|1853.5|1853|1852.58|1852.08|1853.52|1853.02|1851.92|1851.42|1076
1652288400000|2022-05-11 17:00:00|1852.55|1852.05|1852.83|1852.33|1853.38|1852.88|1851.15|1850.65|1240
1652288700000|2022-05-11 17:05:00|1852.91|1852.41|1852.2|1851.7|1852.91|1852.41|1851.7|1851.2|1129
1652289000000|2022-05-11 17:10:00|1852.14|1851.64|1853.86|1853.36|1854.49|1853.99|1852.14|1851.64|1021
1652289300000|2022-05-11 17:15:00|1853.84|1853.34|1856.43|1855.93|1856.85|1856.36|1853.73|1853.23|840
1652289600000|2022-05-11 17:20:00|1856.41|1855.91|1854.82|1854.32|1856.41|1855.91|1854.5|1854|921
1652289900000|2022-05-11 17:25:00|1854.77|1854.27|1854.37|1853.87|1855.03|1854.53|1853.94|1853.44|878
1652290200000|2022-05-11 17:30:00|1854.38|1853.88|1853.44|1852.94|1854.47|1853.97|1852.49|1851.99|742
1652290500000|2022-05-11 17:35:00|1853.48|1852.98|1854.19|1853.69|1854.49|1853.99|1852.98|1852.48|549
1652290800000|2022-05-11 17:40:00|1854.09|1853.59|1854.02|1853.52|1855.05|1854.55|1853.96|1853.46|719
1652291100000|2022-05-11 17:45:00|1853.97|1853.47|1852.09|1851.59|1854.18|1853.68|1851.99|1851.49|794
1652291400000|2022-05-11 17:50:00|1852.08|1851.58|1853.2|1852.7|1853.93|1853.43|1852.03|1851.53|527
1652291700000|2022-05-11 17:55:00|1853.16|1852.66|1852.23|1851.73|1853.61|1853.11|1851.92|1851.42|766
1652292000000|2022-05-11 18:00:00|1852.24|1851.74|1855.7|1855.2|1855.96|1855.46|1852.21|1851.71|968
1652292300000|2022-05-11 18:05:00|1855.69|1855.19|1852.57|1852.07|1855.75|1855.25|1852.4|1851.9|1016
1652292600000|2022-05-11 18:10:00|1852.59|1852.09|1853.17|1852.67|1853.42|1852.92|1852.14|1851.64|938
1652292900000|2022-05-11 18:15:00|1853.16|1852.66|1852.24|1851.74|1853.33|1852.83|1852.09|1851.59|944
1652293200000|2022-05-11 18:20:00|1852.2|1851.7|1853.17|1852.67|1853.51|1853.01|1851.57|1851.07|778
1652293500000|2022-05-11 18:25:00|1853.16|1852.66|1852.29|1851.99|1853.41|1853.01|1852.29|1851.9|689
1652293800000|2022-05-11 18:30:00|1852.31|1852.01|1852.69|1852.19|1852.79|1852.29|1851.3|1850.8|832
1652294100000|2022-05-11 18:35:00|1852.7|1852.2|1851.6|1851.1|1852.74|1852.32|1851.21|1850.71|935
1652294400000|2022-05-11 18:40:00|1851.64|1851.14|1852.21|1851.71|1852.38|1851.91|1851.14|1850.64|829
1652294700000|2022-05-11 18:45:00|1852.24|1851.74|1851.57|1851.07|1852.68|1852.28|1851.27|1850.77|943
1652295000000|2022-05-11 18:50:00|1851.63|1851.13|1851.76|1851.26|1851.94|1851.44|1850.92|1850.42|965
1652295300000|2022-05-11 18:55:00|1851.66|1851.16|1853.13|1852.63|1853.58|1853.28|1851.66|1851.16|910
1652295600000|2022-05-11 19:00:00|1853.09|1852.79|1852.58|1852.08|1854.13|1853.63|1852.44|1852.02|926
1652295900000|2022-05-11 19:05:00|1852.53|1852.03|1851.7|1851.2|1852.8|1852.3|1851.58|1851.09|809
1652296200000|2022-05-11 19:10:00|1851.65|1851.15|1852.9|1852.4|1852.9|1852.5|1851.49|1850.99|781
1652296500000|2022-05-11 19:15:00|1852.8|1852.3|1853.84|1853.34|1854.29|1853.79|1852.39|1851.94|709
1652296800000|2022-05-11 19:20:00|1853.79|1853.29|1853.94|1853.44|1854.51|1854.01|1853.56|1853.13|791
1652297100000|2022-05-11 19:25:00|1853.87|1853.37|1854.07|1853.57|1854.46|1853.96|1853.8|1853.36|758
1652297400000|2022-05-11 19:30:00|1854.14|1853.64|1854.43|1853.93|1854.82|1854.32|1853.91|1853.41|552
1652297700000|2022-05-11 19:35:00|1854.41|1853.91|1854.16|1853.66|1854.68|1854.18|1854.12|1853.62|764
1652298000000|2022-05-11 19:40:00|1854.18|1853.68|1854.2|1853.7|1854.58|1854.08|1854.06|1853.56|651
1652298300000|2022-05-11 19:45:00|1854.18|1853.68|1854.56|1854.06|1854.62|1854.12|1854.06|1853.56|583
1652298600000|2022-05-11 19:50:00|1854.54|1854.04|1854.36|1853.86|1854.69|1854.19|1853.97|1853.47|656
1652298900000|2022-05-11 19:55:00|1854.39|1853.89|1853.35|1852.85|1854.45|1853.95|1852.81|1852.32|907
1652299200000|2022-05-11 20:00:00|1853.38|1852.88|1853.26|1852.76|1853.38|1852.88|1852.55|1852.05|558
1652299500000|2022-05-11 20:05:00|1853.22|1852.72|1853.37|1852.87|1853.53|1853.03|1852.99|1852.49|442
1652299800000|2022-05-11 20:10:00|1853.38|1852.88|1852.76|1852.26|1853.45|1852.95|1852.76|1852.26|520
1652300100000|2022-05-11 20:15:00|1852.88|1852.38|1852.83|1852.33|1852.99|1852.49|1852.55|1852.05|327
1652300400000|2022-05-11 20:20:00|1852.85|1852.35|1852.47|1851.97|1852.88|1852.38|1852.32|1851.82|353
1652300700000|2022-05-11 20:25:00|1852.45|1851.95|1852.06|1851.56|1852.45|1851.95|1851.9|1851.4|308
1652301000000|2022-05-11 20:30:00|1852.05|1851.55|1852.54|1852.04|1852.55|1852.05|1852.05|1851.55|244
1652301300000|2022-05-11 20:35:00|1852.55|1852.05|1852.37|1851.87|1852.85|1852.35|1852.19|1851.69|181
1652301600000|2022-05-11 20:40:00|1852.33|1851.83|1852.48|1851.98|1852.54|1852.04|1852.33|1851.83|222
1652301900000|2022-05-11 20:45:00|1852.49|1851.99|1852.76|1852.26|1852.89|1852.39|1852.48|1851.98|197
1652302200000|2022-05-11 20:50:00|1852.75|1852.25|1852.69|1852.19|1852.79|1852.29|1852.57|1852.07|153
1652302500000|2022-05-11 20:55:00|1852.6|1852.1|1852.7|1852.2|1852.99|1852.49|1852.34|1851.3|286
1652306400000|2022-05-11 22:00:00|1852.3|1851.8|1851.85|1851.35|1852.7|1852.2|1851.64|1851.14|235
1652306700000|2022-05-11 22:05:00|1851.84|1851.34|1851.6|1851.1|1851.93|1851.43|1851.43|1850.93|197
1652307000000|2022-05-11 22:10:00|1851.64|1851.14|1851.52|1851.02|1851.94|1851.44|1851.45|1850.95|203
1652307300000|2022-05-11 22:15:00|1851.5|1851|1852.05|1851.55|1852.11|1851.61|1851.27|1850.77|210
1652307600000|2022-05-11 22:20:00|1852.16|1851.66|1852.01|1851.51|1852.21|1851.71|1851.84|1851.34|190
1652307900000|2022-05-11 22:25:00|1852.02|1851.52|1852.1|1851.6|1852.17|1851.67|1851.77|1851.27|176
1652308200000|2022-05-11 22:30:00|1852.11|1851.61|1852.15|1851.65|1852.28|1851.88|1851.81|1851.47|292
1652308500000|2022-05-11 22:35:00|1852.14|1851.64|1852.67|1852.17|1852.75|1852.27|1852.11|1851.61|270
1652308800000|2022-05-11 22:40:00|1852.61|1852.11|1853.19|1852.69|1853.2|1852.8|1852.58|1852.08|208
1652309100000|2022-05-11 22:45:00|1853.18|1852.68|1853.02|1852.52|1853.21|1852.78|1852.75|1852.33|196
1652309400000|2022-05-11 22:50:00|1852.96|1852.46|1853.03|1852.53|1853.23|1852.81|1852.8|1852.35|309
1652309700000|2022-05-11 22:55:00|1853.02|1852.52|1852.97|1852.47|1853.22|1852.72|1852.71|1852.21|219
1652310000000|2022-05-11 23:00:00|1852.98|1852.48|1853.58|1853.08|1853.63|1853.2|1852.85|1852.35|369
1652310300000|2022-05-11 23:05:00|1853.56|1853.06|1853.57|1853.07|1853.71|1853.21|1853.23|1852.73|276
1652310600000|2022-05-11 23:10:00|1853.55|1853.05|1853.12|1852.82|1853.64|1853.14|1853.12|1852.75|240
1652310900000|2022-05-11 23:15:00|1853.08|1852.78|1853.62|1853.12|1853.64|1853.14|1853.08|1852.78|211
1652311200000|2022-05-11 23:20:00|1853.63|1853.13|1853.71|1853.21|1853.8|1853.4|1853.59|1853.11|181
1652311500000|2022-05-11 23:25:00|1853.7|1853.2|1853.72|1853.22|1853.78|1853.28|1853.43|1853.04|150
1652311800000|2022-05-11 23:30:00|1853.7|1853.2|1854.61|1854.11|1854.69|1854.19|1853.58|1853.13|213
1652312100000|2022-05-11 23:35:00|1854.51|1854.21|1854.56|1854.06|1854.81|1854.31|1854.44|1853.95|253
1652312400000|2022-05-11 23:40:00|1854.55|1854.05|1854.8|1854.3|1854.92|1854.53|1854.37|1853.96|285
1652312700000|2022-05-11 23:45:00|1854.81|1854.31|1856.31|1855.81|1856.52|1856.1|1854.59|1854.2|422
1652313000000|2022-05-11 23:50:00|1856.29|1855.79|1855.39|1854.89|1856.53|1856.03|1855.19|1854.69|349
1652313300000|2022-05-11 23:55:00|1855.37|1854.87|1854.36|1853.86|1855.66|1855.16|1853.8|1853.45|439
1652313600000|2022-05-12 00:00:00|1854.38|1853.88|1853.39|1852.89|1855.13|1854.74|1852.88|1852.45|918
1652313900000|2022-05-12 00:05:00|1853.31|1852.81|1853.36|1853.06|1853.96|1853.47|1853.11|1852.61|698
1652314200000|2022-05-12 00:10:00|1853.32|1853.02|1853.77|1853.27|1853.8|1853.3|1852.13|1851.74|680
1652314500000|2022-05-12 00:15:00|1853.74|1853.24|1853.84|1853.34|1854.33|1853.93|1853.52|1853.03|696
1652314800000|2022-05-12 00:20:00|1853.86|1853.36|1854.06|1853.56|1854.77|1854.29|1853.73|1853.23|686
1652315100000|2022-05-12 00:25:00|1854.09|1853.59|1855.46|1854.96|1855.67|1855.17|1853.67|1853.25|871
1652315400000|2022-05-12 00:30:00|1855.45|1854.95|1855.45|1854.95|1855.54|1855.08|1854.32|1853.82|677
1652315700000|2022-05-12 00:35:00|1855.44|1854.94|1857.11|1856.61|1857.26|1856.81|1855.23|1854.73|864
1652316000000|2022-05-12 00:40:00|1857.1|1856.6|1857.29|1856.79|1858.04|1857.66|1856.87|1856.4|943
1652316300000|2022-05-12 00:45:00|1857.26|1856.76|1857.51|1857.01|1857.77|1857.39|1857.14|1856.67|775
1652316600000|2022-05-12 00:50:00|1857.5|1857|1857.26|1856.76|1857.84|1857.39|1857.19|1856.69|732
1652316900000|2022-05-12 00:55:00|1857.45|1856.95|1857.63|1857.13|1857.92|1857.44|1856.91|1856.53|732
1652317200000|2022-05-12 01:00:00|1857.62|1857.12|1855.69|1855.19|1857.66|1857.16|1855.41|1854.91|1075
1652317500000|2022-05-12 01:05:00|1855.7|1855.2|1854.64|1854.14|1855.93|1855.59|1854.3|1853.92|739
1652317800000|2022-05-12 01:10:00|1854.65|1854.15|1855.61|1855.11|1855.62|1855.21|1854.05|1853.62|821
1652318100000|2022-05-12 01:15:00|1855.58|1855.08|1856.52|1856.02|1857.34|1856.94|1855.53|1855.03|744
1652318400000|2022-05-12 01:20:00|1856.51|1856.01|1856.81|1856.51|1857.13|1856.63|1856.23|1855.73|774
1652318700000|2022-05-12 01:25:00|1856.8|1856.5|1857.36|1856.86|1857.42|1857.03|1856.48|1855.98|662
1652319000000|2022-05-12 01:30:00|1857.41|1856.91|1858.41|1857.91|1858.88|1858.56|1857.25|1856.82|928
1652319300000|2022-05-12 01:35:00|1858.43|1857.93|1857.98|1857.48|1858.49|1858.09|1857.66|1857.21|836
1652319600000|2022-05-12 01:40:00|1857.96|1857.46|1858.34|1857.84|1859.09|1858.69|1857.81|1857.43|839
1652319900000|2022-05-12 01:45:00|1858.33|1857.83|1858.73|1858.23|1859.11|1858.61|1858.23|1857.82|835
1652320200000|2022-05-12 01:50:00|1858.74|1858.24|1858.7|1858.2|1858.98|1858.62|1858.47|1858.1|613
1652320500000|2022-05-12 01:55:00|1858.71|1858.21|1857.34|1857.04|1858.77|1858.37|1857.02|1856.52|767
1652320800000|2022-05-12 02:00:00|1857.5|1857|1857.48|1856.98|1857.92|1857.52|1856.79|1856.42|733
1652321100000|2022-05-12 02:05:00|1857.46|1856.96|1857.28|1856.78|1858.07|1857.63|1857.05|1856.65|648
1652321400000|2022-05-12 02:10:00|1857.29|1856.79|1856.99|1856.49|1857.65|1857.15|1856.72|1856.22|633
1652321700000|2022-05-12 02:15:00|1857.01|1856.51|1858.13|1857.83|1858.27|1857.84|1856.4|1855.9|464
1652322000000|2022-05-12 02:20:00|1858.09|1857.79|1858.06|1857.56|1858.69|1858.19|1857.95|1857.47|549
1652322300000|2022-05-12 02:25:00|1858.17|1857.67|1857.4|1856.9|1858.2|1857.7|1857.34|1856.84|442
1652322600000|2022-05-12 02:30:00|1857.39|1856.89|1855.62|1855.12|1857.7|1857.2|1855.59|1855.12|743
1652322900000|2022-05-12 02:35:00|1855.68|1855.18|1855.84|1855.34|1856.41|1855.91|1855.18|1854.79|805
1652323200000|2022-05-12 02:40:00|1855.85|1855.35|1853.77|1853.47|1855.95|1855.54|1853.7|1853.37|832
1652323500000|2022-05-12 02:45:00|1853.82|1853.52|1852.72|1852.22|1854.2|1853.81|1852.6|1852.18|998
1652323800000|2022-05-12 02:50:00|1852.73|1852.23|1853.56|1853.26|1854.08|1853.7|1852.44|1852.08|931
1652324100000|2022-05-12 02:55:00|1853.47|1853.17|1853.5|1853|1853.71|1853.33|1852.91|1852.51|908
1652324400000|2022-05-12 03:00:00|1853.49|1852.99|1853.61|1853.11|1854.03|1853.63|1852.78|1852.46|716
1652324700000|2022-05-12 03:05:00|1853.63|1853.13|1854.59|1854.29|1855.04|1854.72|1853.05|1852.65|756
1652325000000|2022-05-12 03:10:00|1854.63|1854.13|1854.9|1854.4|1855.21|1854.79|1854.1|1853.72|653
1652325300000|2022-05-12 03:15:00|1854.91|1854.41|1854.75|1854.45|1855.32|1854.82|1854.61|1854.2|560
1652325600000|2022-05-12 03:20:00|1854.85|1854.35|1854.37|1854.07|1854.87|1854.37|1853.91|1853.51|568
1652325900000|2022-05-12 03:25:00|1854.46|1853.96|1854.96|1854.46|1855|1854.58|1854.06|1853.68|444
1652326200000|2022-05-12 03:30:00|1854.88|1854.58|1854.33|1853.83|1854.98|1854.59|1854.2|1853.81|473
1652326500000|2022-05-12 03:35:00|1854.34|1853.84|1853.99|1853.69|1854.42|1854.04|1853.87|1853.45|458
1652326800000|2022-05-12 03:40:00|1853.97|1853.67|1853.72|1853.42|1854.41|1854.03|1853.58|1853.24|384
1652327100000|2022-05-12 03:45:00|1853.73|1853.43|1853.05|1852.55|1853.86|1853.43|1852.67|1852.29|498
1652327400000|2022-05-12 03:50:00|1852.94|1852.64|1852.99|1852.69|1853.1|1852.71|1852.54|1852.13|477
1652327700000|2022-05-12 03:55:00|1853.12|1852.62|1853.4|1852.9|1853.42|1852.92|1852.09|1851.75|520
1652328000000|2022-05-12 04:00:00|1853.29|1852.79|1853.35|1852.85|1853.81|1853.31|1853.16|1852.76|494
1652328300000|2022-05-12 04:05:00|1853.26|1852.96|1853.56|1853.26|1853.9|1853.51|1852.96|1852.54|558
1652328600000|2022-05-12 04:10:00|1853.58|1853.28|1853.77|1853.27|1853.87|1853.51|1853.3|1852.9|354
1652328900000|2022-05-12 04:15:00|1853.76|1853.26|1853.4|1852.9|1853.99|1853.57|1853.05|1852.65|471
1652329200000|2022-05-12 04:20:00|1853.41|1852.91|1853.5|1853|1853.94|1853.52|1853.24|1852.75|467
1652329500000|2022-05-12 04:25:00|1853.51|1853.01|1853.36|1852.86|1853.93|1853.43|1853.21|1852.78|453
1652329800000|2022-05-12 04:30:00|1853.35|1852.85|1852.62|1852.12|1853.47|1853.12|1852.49|1852.02|406
1652330100000|2022-05-12 04:35:00|1852.59|1852.09|1851.17|1850.67|1852.67|1852.21|1850.86|1850.56|521
1652330400000|2022-05-12 04:40:00|1851.15|1850.65|1850.52|1850.02|1852.24|1851.74|1850.35|1849.96|640
1652330700000|2022-05-12 04:45:00|1850.51|1850.01|1851.24|1850.74|1851.41|1850.93|1850.41|1849.98|547
1652331000000|2022-05-12 04:50:00|1851.26|1850.76|1851.56|1851.26|1853.12|1852.62|1851.16|1850.66|690
1652331300000|2022-05-12 04:55:00|1851.58|1851.28|1851.5|1851|1851.85|1851.39|1851.07|1850.64|515
1652331600000|2022-05-12 05:00:00|1851.44|1850.94|1852.3|1851.8|1852.98|1852.48|1851.44|1850.94|636
1652331900000|2022-05-12 05:05:00|1852.31|1851.81|1851.85|1851.35|1852.88|1852.45|1851.73|1851.23|564
1652332200000|2022-05-12 05:10:00|1851.75|1851.45|1851.41|1850.91|1852.52|1852.02|1851.37|1850.87|640
1652332500000|2022-05-12 05:15:00|1851.42|1850.92|1852.13|1851.83|1852.88|1852.38|1850.98|1850.66|744
1652332800000|2022-05-12 05:20:00|1852.14|1851.84|1851.46|1850.96|1852.4|1851.96|1851.15|1850.65|744
1652333100000|2022-05-12 05:25:00|1851.47|1850.97|1851.73|1851.23|1851.98|1851.62|1850.97|1850.6|807
1652333400000|2022-05-12 05:30:00|1851.83|1851.33|1849.5|1849|1851.84|1851.34|1848.7|1848.2|1101
1652333700000|2022-05-12 05:35:00|1849.57|1849.07|1848.52|1848.02|1849.58|1849.17|1847.79|1847.37|929
1652334000000|2022-05-12 05:40:00|1848.5|1848|1849.02|1848.72|1849.27|1848.95|1848.2|1847.9|684
1652334300000|2022-05-12 05:45:00|1849.01|1848.71|1850.39|1849.89|1850.6|1850.22|1848.99|1848.59|769
1652334600000|2022-05-12 05:50:00|1850.35|1849.85|1849.23|1848.73|1850.37|1850.01|1848.93|1848.51|819
1652334900000|2022-05-12 05:55:00|1849.22|1848.72|1850.37|1849.87|1850.38|1849.97|1849.22|1848.72|859
1652335200000|2022-05-12 06:00:00|1850.35|1849.85|1850.91|1850.41|1851.48|1850.98|1849.83|1849.33|1133
1652335500000|2022-05-12 06:05:00|1850.93|1850.43|1850.28|1849.78|1851.62|1851.12|1850.28|1849.78|962
1652335800000|2022-05-12 06:10:00|1850.3|1849.8|1848.25|1847.75|1850.32|1849.82|1848.13|1847.63|1002
1652336100000|2022-05-12 06:15:00|1848.26|1847.76|1849.61|1849.11|1849.83|1849.34|1848.15|1847.73|955
1652336400000|2022-05-12 06:20:00|1849.52|1849.02|1852.09|1851.59|1852.57|1852.07|1849.32|1848.82|1265
1652336700000|2022-05-12 06:25:00|1852.03|1851.53|1851.57|1851.27|1852.28|1851.78|1851.09|1850.7|1190
1652337000000|2022-05-12 06:30:00|1851.56|1851.26|1853.23|1852.93|1853.62|1853.27|1851.56|1851.11|1169
1652337300000|2022-05-12 06:35:00|1853.24|1852.94|1853.75|1853.25|1854.29|1853.89|1853.04|1852.63|1059
1652337600000|2022-05-12 06:40:00|1853.77|1853.27|1852.07|1851.57|1854.44|1854.06|1851.67|1851.17|938
1652337900000|2022-05-12 06:45:00|1852.09|1851.59|1852.9|1852.4|1852.92|1852.42|1851.24|1850.74|915
1652338200000|2022-05-12 06:50:00|1852.89|1852.39|1852.57|1852.07|1853.56|1853.06|1852.44|1851.94|1030
1652338500000|2022-05-12 06:55:00|1852.59|1852.09|1852.3|1851.8|1852.84|1852.34|1851.46|1851.06|1026
1652338800000|2022-05-12 07:00:00|1852.31|1851.81|1850.8|1850.5|1852.31|1851.89|1850.29|1849.94|1370
1652339100000|2022-05-12 07:05:00|1850.79|1850.49|1848.05|1847.75|1851.2|1850.81|1846.7|1846.4|1560
1652339400000|2022-05-12 07:10:00|1848.04|1847.74|1847.29|1846.79|1849.01|1848.65|1847.29|1846.79|1427
1652339700000|2022-05-12 07:15:00|1847.26|1846.76|1846.75|1846.25|1848.03|1847.53|1844.19|1843.82|1795
1652340000000|2022-05-12 07:20:00|1846.74|1846.24|1847.47|1846.97|1847.74|1847.34|1846.1|1845.7|1417
1652340300000|2022-05-12 07:25:00|1847.46|1846.96|1847.87|1847.57|1848.03|1847.63|1846.83|1846.33|1183
1652340600000|2022-05-12 07:30:00|1847.88|1847.58|1849.55|1849.25|1850.31|1849.89|1847.88|1847.58|1303
1652340900000|2022-05-12 07:35:00|1849.54|1849.24|1852.08|1851.58|1852.31|1851.95|1849.41|1849.02|1503
1652341200000|2022-05-12 07:40:00|1852.15|1851.65|1850.53|1850.03|1852.26|1851.76|1850.26|1849.76|1324
1652341500000|2022-05-12 07:45:00|1850.54|1850.04|1851.62|1851.12|1852.2|1851.7|1850.27|1849.8|1184
1652341800000|2022-05-12 07:50:00|1851.5|1851.2|1853.14|1852.64|1854.04|1853.63|1851.28|1850.78|1362
1652342100000|2022-05-12 07:55:00|1853.04|1852.54|1851.17|1850.67|1853.26|1852.8|1851.14|1850.67|1111
1652342400000|2022-05-12 08:00:00|1851.15|1850.65|1850.97|1850.47|1852.4|1851.9|1850.09|1849.79|1360
1652342700000|2022-05-12 08:05:00|1850.96|1850.46|1849.6|1849.3|1851.93|1851.53|1849.25|1848.84|1352
1652343000000|2022-05-12 08:10:00|1849.65|1849.35|1850.23|1849.73|1852.13|1851.73|1849.65|1849.17|1292
1652343300000|2022-05-12 08:15:00|1850.22|1849.72|1852.05|1851.75|1852.24|1851.89|1849.6|1849.19|1286
1652343600000|2022-05-12 08:20:00|1852.09|1851.79|1850.85|1850.55|1852.47|1852.08|1850.79|1850.44|1293
1652343900000|2022-05-12 08:25:00|1850.8|1850.5|1851.26|1850.96|1852.62|1852.16|1850.74|1850.34|1128
1652344200000|2022-05-12 08:30:00|1851.27|1850.97|1850.39|1850.09|1851.64|1851.26|1849.39|1849.09|1115
1652344500000|2022-05-12 08:35:00|1850.49|1849.99|1848.1|1847.8|1850.83|1850.5|1847.39|1847.09|1302
1652344800000|2022-05-12 08:40:00|1848.06|1847.76|1848.66|1848.16|1849.08|1848.61|1847.94|1847.47|1321
1652345100000|2022-05-12 08:45:00|1848.7|1848.2|1847.37|1846.87|1848.98|1848.48|1846.94|1846.53|1210
1652345400000|2022-05-12 08:50:00|1847.45|1846.95|1847.77|1847.47|1848.16|1847.86|1847.09|1846.75|1087
1652345700000|2022-05-12 08:55:00|1847.78|1847.48|1847.49|1846.99|1848.69|1848.19|1847.21|1846.87|1051
1652346000000|2022-05-12 09:00:00|1847.52|1847.02|1848.34|1848.04|1850.09|1849.59|1846.27|1845.92|1343
1652346300000|2022-05-12 09:05:00|1848.31|1848.01|1851.15|1850.65|1851.56|1851.16|1848.1|1847.6|1105
1652346600000|2022-05-12 09:10:00|1851.14|1850.64|1850.31|1850.01|1851.14|1850.72|1849.93|1849.45|962
1652346900000|2022-05-12 09:15:00|1850.35|1850.05|1849.84|1849.34|1850.37|1850.05|1849.1|1848.69|953
1652347200000|2022-05-12 09:20:00|1849.83|1849.33|1851.05|1850.55|1851.06|1850.56|1848.94|1848.58|972
1652347500000|2022-05-12 09:25:00|1851.01|1850.51|1850.71|1850.21|1851.55|1851.05|1849.85|1849.47|1106
1652347800000|2022-05-12 09:30:00|1850.72|1850.22|1850.13|1849.63|1851.92|1851.57|1849.45|1848.95|1050
1652348100000|2022-05-12 09:35:00|1850.14|1849.64|1849.88|1849.58|1850.76|1850.43|1849.06|1848.56|982
1652348400000|2022-05-12 09:40:00|1850.01|1849.51|1850.15|1849.85|1850.52|1850.13|1849.31|1848.89|1036
1652348700000|2022-05-12 09:45:00|1850.18|1849.88|1850.32|1850.02|1851.51|1851.21|1849.55|1849.16|1049
1652349000000|2022-05-12 09:50:00|1850.33|1850.03|1848.85|1848.35|1850.43|1850.04|1848.58|1848.12|904
1652349300000|2022-05-12 09:55:00|1848.82|1848.32|1848.43|1847.93|1849.69|1849.33|1847.96|1847.46|1022
1652349600000|2022-05-12 10:00:00|1848.39|1847.89|1850.34|1849.84|1850.43|1849.93|1848.31|1847.89|934
1652349900000|2022-05-12 10:05:00|1850.31|1849.81|1849.78|1849.28|1850.49|1850.15|1849.36|1848.91|858
1652350200000|2022-05-12 10:10:00|1849.76|1849.26|1849.34|1849.04|1850.25|1849.84|1849.16|1848.77|869
1652350500000|2022-05-12 10:15:00|1849.41|1848.91|1849.17|1848.67|1850.1|1849.71|1849|1848.55|829
1652350800000|2022-05-12 10:20:00|1849.16|1848.66|1849.48|1848.98|1849.87|1849.38|1848.93|1848.53|747
1652351100000|2022-05-12 10:25:00|1849.46|1848.96|1850.75|1850.45|1851.08|1850.73|1848.8|1848.5|890
1652351400000|2022-05-12 10:30:00|1850.73|1850.43|1850.53|1850.03|1850.94|1850.53|1849.07|1848.64|869
1652351700000|2022-05-12 10:35:00|1850.54|1850.04|1850.96|1850.46|1852.3|1852|1850.36|1849.92|925
1652352000000|2022-05-12 10:40:00|1850.95|1850.45|1848.46|1847.96|1850.95|1850.51|1845.98|1845.68|1303
1652352300000|2022-05-12 10:45:00|1848.45|1847.95|1848.19|1847.69|1849.78|1849.28|1846.08|1845.58|1289
1652352600000|2022-05-12 10:50:00|1848.18|1847.68|1846.58|1846.28|1849.05|1848.55|1846.28|1845.84|1123
1652352900000|2022-05-12 10:55:00|1846.62|1846.32|1847.72|1847.22|1847.98|1847.65|1846.62|1846.32|1121
1652353200000|2022-05-12 11:00:00|1847.73|1847.23|1847.11|1846.61|1848.37|1847.89|1846.85|1846.35|1004
1652353500000|2022-05-12 11:05:00|1847.08|1846.58|1846.38|1845.88|1847.62|1847.12|1845.33|1844.83|1217
1652353800000|2022-05-12 11:10:00|1846.41|1845.91|1846.55|1846.05|1846.56|1846.06|1844.89|1844.51|1180
1652354100000|2022-05-12 11:15:00|1846.56|1846.06|1846.24|1845.74|1848.51|1848.16|1846.01|1845.57|1079
1652354400000|2022-05-12 11:20:00|1846.23|1845.73|1847.43|1846.93|1847.8|1847.32|1845.88|1845.41|1122
1652354700000|2022-05-12 11:25:00|1847.4|1846.9|1848.03|1847.53|1848.38|1847.88|1847.02|1846.6|1049
1652355000000|2022-05-12 11:30:00|1848.01|1847.51|1846.81|1846.51|1848.55|1848.21|1846.74|1846.41|1216
1652355300000|2022-05-12 11:35:00|1846.77|1846.47|1845.12|1844.62|1847.01|1846.51|1844.41|1843.91|1218
1652355600000|2022-05-12 11:40:00|1845.13|1844.63|1841.57|1841.07|1845.16|1844.66|1840.32|1839.82|1537
1652355900000|2022-05-12 11:45:00|1841.58|1841.08|1843.13|1842.63|1843.87|1843.48|1841.23|1840.86|1239
1652356200000|2022-05-12 11:50:00|1843.08|1842.58|1842.43|1841.93|1844.25|1843.89|1842.23|1841.83|1257
1652356500000|2022-05-12 11:55:00|1842.38|1841.88|1842.81|1842.31|1843.62|1843.29|1842.27|1841.77|1129
1652356800000|2022-05-12 12:00:00|1842.79|1842.29|1842.56|1842.06|1843.88|1843.5|1842.17|1841.78|1182
1652357100000|2022-05-12 12:05:00|1842.57|1842.07|1843.79|1843.29|1844.14|1843.7|1841.36|1840.93|968
1652357400000|2022-05-12 12:10:00|1843.81|1843.31|1844.45|1843.95|1844.87|1844.51|1843.51|1843.18|964
1652357700000|2022-05-12 12:15:00|1844.44|1843.94|1843.13|1842.83|1844.69|1844.2|1842.85|1842.55|1033
1652358000000|2022-05-12 12:20:00|1843.04|1842.74|1843.55|1843.05|1844.72|1844.31|1842.43|1842.05|1182
1652358300000|2022-05-12 12:25:00|1843.52|1843.02|1844.32|1843.82|1844.53|1844.03|1841.71|1841.28|1026
1652358600000|2022-05-12 12:30:00|1844.3|1843.8|1845.52|1845.02|1847.53|1847.1|1843.9|1843.4|1541
1652358900000|2022-05-12 12:35:00|1845.53|1845.03|1846.56|1846.26|1847.95|1847.45|1844.42|1843.97|1579
1652359200000|2022-05-12 12:40:00|1846.62|1846.32|1846.39|1846.09|1847.89|1847.57|1846.23|1845.93|1427
1652359500000|2022-05-12 12:45:00|1846.49|1845.99|1844.64|1844.34|1846.65|1846.22|1843.58|1843.12|1487
1652359800000|2022-05-12 12:50:00|1844.79|1844.49|1845.95|1845.65|1847.24|1846.79|1844.7|1844.34|1271
1652360100000|2022-05-12 12:55:00|1846.05|1845.55|1845.53|1845.03|1846.38|1845.91|1844.61|1844.29|1035
1652360400000|2022-05-12 13:00:00|1845.45|1844.95|1844.28|1843.78|1846.13|1845.63|1842.91|1842.59|1257
1652360700000|2022-05-12 13:05:00|1844.32|1843.82|1843.81|1843.31|1845.33|1844.83|1843.6|1843.24|1295
1652361000000|2022-05-12 13:10:00|1843.97|1843.47|1847.3|1846.8|1848.06|1847.67|1843.52|1843.16|1310
1652361300000|2022-05-12 13:15:00|1847.31|1846.81|1847.67|1847.17|1848.02|1847.68|1846.57|1846.27|1364
1652361600000|2022-05-12 13:20:00|1847.68|1847.18|1847.76|1847.26|1849.48|1848.98|1847.1|1846.74|1449
1652361900000|2022-05-12 13:25:00|1847.78|1847.28|1845.33|1845.03|1847.78|1847.28|1845.23|1844.86|1212
1652362200000|2022-05-12 13:30:00|1845.32|1845.02|1847.98|1847.48|1848.7|1848.32|1844.48|1844.12|1577
1652362500000|2022-05-12 13:35:00|1847.87|1847.57|1846.52|1846.02|1848.56|1848.26|1846.05|1845.55|1642
1652362800000|2022-05-12 13:40:00|1846.46|1845.96|1846.03|1845.53|1847.05|1846.67|1844.72|1844.22|1522
1652363100000|2022-05-12 13:45:00|1846.07|1845.57|1844.75|1844.25|1846.82|1846.38|1844.42|1843.92|1566
1652363400000|2022-05-12 13:50:00|1844.78|1844.28|1841.1|1840.6|1844.94|1844.51|1841|1840.52|1506
1652363700000|2022-05-12 13:55:00|1841.11|1840.61|1839.37|1839.07|1841.26|1840.83|1838.91|1838.61|1603
1652364000000|2022-05-12 14:00:00|1839.36|1839.06|1837.04|1836.54|1840.19|1839.69|1836.02|1835.52|1797
1652364300000|2022-05-12 14:05:00|1837.06|1836.56|1838.25|1837.75|1839.2|1838.74|1836.39|1835.97|1507
1652364600000|2022-05-12 14:10:00|1838.23|1837.73|1843.06|1842.56|1843.2|1842.82|1837.88|1837.44|1572
1652364900000|2022-05-12 14:15:00|1843.05|1842.55|1840.99|1840.69|1843.51|1843.21|1839.84|1839.4|1452
1652365200000|2022-05-12 14:20:00|1841.09|1840.59|1840.65|1840.15|1841.22|1840.81|1839.25|1838.86|1376
1652365500000|2022-05-12 14:25:00|1840.69|1840.19|1839.89|1839.39|1840.69|1840.23|1838.42|1838.07|1491
1652365800000|2022-05-12 14:30:00|1839.82|1839.52|1839.68|1839.18|1840.29|1839.87|1837.53|1837.16|1369
1652366100000|2022-05-12 14:35:00|1839.7|1839.2|1839.17|1838.87|1840.55|1840.17|1838.84|1838.41|1225
1652366400000|2022-05-12 14:40:00|1839.15|1838.85|1839.27|1838.77|1840.69|1840.19|1838.8|1838.42|1213
1652366700000|2022-05-12 14:45:00|1839.26|1838.76|1839.79|1839.29|1840.15|1839.65|1837.96|1837.53|1341
1652367000000|2022-05-12 14:50:00|1839.77|1839.27|1840.14|1839.84|1841.57|1841.19|1839.68|1839.27|1290
1652367300000|2022-05-12 14:55:00|1840.11|1839.81|1842.46|1842.16|1842.64|1842.26|1839.61|1839.16|1220
1652367600000|2022-05-12 15:00:00|1842.48|1842.18|1841.52|1841.02|1842.91|1842.56|1840.57|1840.07|1274
1652367900000|2022-05-12 15:05:00|1841.48|1840.98|1843.17|1842.67|1843.66|1843.16|1840.2|1839.77|1227
1652368200000|2022-05-12 15:10:00|1843.19|1842.69|1841.17|1840.87|1843.62|1843.12|1840.85|1840.49|1080
1652368500000|2022-05-12 15:15:00|1841.12|1840.82|1838.79|1838.29|1841.86|1841.4|1838.57|1838.07|1140
1652368800000|2022-05-12 15:20:00|1838.78|1838.28|1839.01|1838.71|1839.56|1839.21|1837.95|1837.52|1098
1652369100000|2022-05-12 15:25:00|1839.02|1838.72|1837.72|1837.22|1839.08|1838.72|1837.6|1837.19|1093
1652369400000|2022-05-12 15:30:00|1837.62|1837.32|1836.49|1835.99|1838.33|1837.94|1836.09|1835.69|1178
1652369700000|2022-05-12 15:35:00|1836.35|1836.05|1836.13|1835.63|1836.95|1836.55|1835.95|1835.59|1253
1652370000000|2022-05-12 15:40:00|1836.12|1835.62|1836.12|1835.82|1836.91|1836.49|1835.93|1835.56|1078
1652370300000|2022-05-12 15:45:00|1836.17|1835.87|1835.25|1834.95|1836.35|1835.97|1834.28|1833.9|1385
1652370600000|2022-05-12 15:50:00|1835.36|1834.86|1834.43|1833.93|1836.24|1835.88|1834.36|1833.93|1202
1652370900000|2022-05-12 15:55:00|1834.48|1833.98|1835.85|1835.55|1836.05|1835.65|1833.62|1833.32|1178
1652371200000|2022-05-12 16:00:00|1835.92|1835.62|1834.89|1834.39|1836.13|1835.76|1833.94|1833.45|1272
1652371500000|2022-05-12 16:05:00|1834.9|1834.4|1834.77|1834.27|1835.36|1834.96|1833.46|1833.09|1226
1652371800000|2022-05-12 16:10:00|1834.81|1834.31|1836.28|1835.78|1836.3|1835.98|1833.89|1833.58|1285
1652372100000|2022-05-12 16:15:00|1836.26|1835.76|1835.72|1835.42|1836.71|1836.34|1835.06|1834.67|1098
1652372400000|2022-05-12 16:20:00|1835.71|1835.41|1835.04|1834.74|1836.29|1835.81|1834.77|1834.39|1120
1652372700000|2022-05-12 16:25:00|1835.02|1834.72|1836.83|1836.53|1836.96|1836.66|1834.18|1833.79|1120
1652373000000|2022-05-12 16:30:00|1836.94|1836.44|1836.93|1836.63|1837.49|1837.08|1835.94|1835.45|1010
1652373300000|2022-05-12 16:35:00|1836.94|1836.64|1834.91|1834.61|1836.94|1836.64|1834.8|1834.45|961
1652373600000|2022-05-12 16:40:00|1834.9|1834.6|1835.11|1834.81|1835.36|1834.94|1834.2|1833.74|1098
1652373900000|2022-05-12 16:45:00|1835.16|1834.86|1834.29|1833.99|1835.44|1835.02|1834.09|1833.69|1037
1652374200000|2022-05-12 16:50:00|1834.31|1834.01|1828.88|1828.38|1834.75|1834.39|1826.98|1826.48|1561
1652374500000|2022-05-12 16:55:00|1828.95|1828.45|1825.78|1825.28|1828.95|1828.45|1824.45|1823.95|1624
1652374800000|2022-05-12 17:00:00|1825.7|1825.2|1823.52|1823.02|1825.88|1825.58|1822.47|1821.97|1653
1652375100000|2022-05-12 17:05:00|1823.51|1823.01|1825.03|1824.73|1826.21|1825.79|1823.3|1823|1430
1652375400000|2022-05-12 17:10:00|1825.13|1824.63|1826.04|1825.54|1826.14|1825.64|1824.16|1823.8|1248
1652375700000|2022-05-12 17:15:00|1826.03|1825.53|1825.25|1824.95|1826.65|1826.25|1825.09|1824.79|1070
1652376000000|2022-05-12 17:20:00|1825.2|1824.9|1826.23|1825.93|1826.69|1826.21|1825.2|1824.89|1032
1652376300000|2022-05-12 17:25:00|1826.24|1825.94|1825.7|1825.4|1826.9|1826.58|1825.38|1825.08|1036
1652376600000|2022-05-12 17:30:00|1825.66|1825.36|1824.24|1823.74|1825.99|1825.69|1824.01|1823.71|1060
1652376900000|2022-05-12 17:35:00|1824.23|1823.73|1822.99|1822.49|1824.54|1824.15|1822.5|1822.14|1066
1652377200000|2022-05-12 17:40:00|1822.71|1822.41|1823.56|1823.26|1823.86|1823.37|1822.1|1821.71|1028
1652377500000|2022-05-12 17:45:00|1823.5|1823.2|1823.22|1822.72|1824.59|1824.16|1823.13|1822.7|977
1652377800000|2022-05-12 17:50:00|1823.24|1822.74|1823.42|1823.12|1824.06|1823.66|1823.1|1822.7|1037
1652378100000|2022-05-12 17:55:00|1823.41|1823.11|1823.3|1823|1823.98|1823.61|1822.51|1822.21|1063
1652378400000|2022-05-12 18:00:00|1823.31|1823.01|1824.9|1824.6|1825.11|1824.72|1823.3|1822.87|1005
1652378700000|2022-05-12 18:05:00|1824.92|1824.62|1824.14|1823.84|1825.17|1824.79|1823.95|1823.65|861
1652379000000|2022-05-12 18:10:00|1824.15|1823.85|1823.47|1823.17|1824.69|1824.39|1823.19|1822.79|900
1652379300000|2022-05-12 18:15:00|1823.57|1823.07|1822.95|1822.65|1823.57|1823.17|1822.5|1822.15|810
1652379600000|2022-05-12 18:20:00|1822.96|1822.66|1822.83|1822.53|1823.68|1823.38|1822.83|1822.53|823
1652379900000|2022-05-12 18:25:00|1822.8|1822.5|1822.96|1822.46|1823.43|1822.99|1822.41|1822.05|883
1652380200000|2022-05-12 18:30:00|1822.93|1822.43|1822.92|1822.62|1823.37|1822.98|1822.51|1822.14|948
1652380500000|2022-05-12 18:35:00|1823.01|1822.51|1822.01|1821.71|1823.32|1822.92|1822.01|1821.71|793
1652380800000|2022-05-12 18:40:00|1822.04|1821.74|1822.07|1821.77|1822.52|1822.2|1821.72|1821.35|762
1652381100000|2022-05-12 18:45:00|1822.06|1821.76|1823.17|1822.87|1823.23|1822.91|1822.03|1821.59|789
1652381400000|2022-05-12 18:50:00|1823.18|1822.88|1823.58|1823.08|1823.62|1823.3|1822.97|1822.59|633
1652381700000|2022-05-12 18:55:00|1823.59|1823.09|1823.34|1823.04|1824.39|1824.01|1823.02|1822.72|800
1652382000000|2022-05-12 19:00:00|1823.35|1823.05|1823.2|1822.9|1823.96|1823.62|1822.84|1822.53|857
1652382300000|2022-05-12 19:05:00|1823.21|1822.91|1822.36|1822.06|1823.38|1823.08|1822.08|1821.74|889
1652382600000|2022-05-12 19:10:00|1822.33|1822.03|1823|1822.7|1823.16|1822.85|1822.14|1821.75|785
1652382900000|2022-05-12 19:15:00|1823.09|1822.59|1823.26|1822.96|1823.76|1823.36|1822.9|1822.54|682
1652383200000|2022-05-12 19:20:00|1823.28|1822.98|1824.49|1824.19|1824.88|1824.49|1822.97|1822.58|935
1652383500000|2022-05-12 19:25:00|1824.51|1824.21|1823.6|1823.3|1824.74|1824.34|1823.55|1823.18|1060
1652383800000|2022-05-12 19:30:00|1823.59|1823.29|1823.68|1823.38|1824.67|1824.25|1823.11|1822.73|1094
1652384100000|2022-05-12 19:35:00|1823.67|1823.37|1824.3|1824|1824.49|1824.1|1822.95|1822.62|904
1652384400000|2022-05-12 19:40:00|1824.29|1823.99|1824.35|1823.85|1824.64|1824.23|1824.05|1823.66|842
1652384700000|2022-05-12 19:45:00|1824.22|1823.92|1824.68|1824.38|1825|1824.6|1824.09|1823.79|812
1652385000000|2022-05-12 19:50:00|1824.65|1824.35|1824.61|1824.31|1825.7|1825.39|1824.55|1824.18|1056
1652385300000|2022-05-12 19:55:00|1824.65|1824.35|1824.21|1823.91|1824.87|1824.49|1823.82|1823.52|1047
1652385600000|2022-05-12 20:00:00|1824.16|1823.86|1822.91|1822.61|1824.18|1823.88|1822.24|1821.84|767
1652385900000|2022-05-12 20:05:00|1822.92|1822.62|1822.47|1822.17|1823.45|1823.06|1822.05|1821.64|563
1652386200000|2022-05-12 20:10:00|1822.48|1822.18|1823.31|1822.81|1823.32|1822.92|1822.2|1821.79|568
1652386500000|2022-05-12 20:15:00|1823.3|1822.8|1823.4|1823.1|1823.69|1823.39|1822.92|1822.59|445
1652386800000|2022-05-12 20:20:00|1823.41|1823.11|1823.22|1822.72|1823.66|1823.29|1823.1|1822.71|373
1652387100000|2022-05-12 20:25:00|1823.23|1822.73|1823.36|1823.06|1823.69|1823.3|1823.15|1822.72|422
1652387400000|2022-05-12 20:30:00|1823.38|1823.08|1823.81|1823.31|1823.94|1823.46|1823.38|1822.98|312
1652387700000|2022-05-12 20:35:00|1823.8|1823.3|1823.42|1822.92|1823.81|1823.34|1822.78|1822.28|425
1652388000000|2022-05-12 20:40:00|1823.45|1822.95|1823.42|1822.92|1823.7|1823.2|1823.06|1822.76|320
1652388300000|2022-05-12 20:45:00|1823.43|1822.93|1822.9|1822.4|1823.51|1823.01|1822.75|1822.25|422
1652388600000|2022-05-12 20:50:00|1822.91|1822.41|1822.2|1821.7|1823.35|1822.85|1822.16|1821.66|344
1652388900000|2022-05-12 20:55:00|1822.18|1821.68|1822|1821.5|1823.38|1822.23|1821.47|1819.83|526
1652392800000|2022-05-12 22:00:00|1822.67|1822.17|1823.33|1822.83|1823.55|1823.05|1822.55|1822.05|465
1652393100000|2022-05-12 22:05:00|1823.37|1822.87|1823.72|1823.22|1823.79|1823.29|1823.13|1822.63|448
1652393400000|2022-05-12 22:10:00|1823.71|1823.21|1823.12|1822.62|1824.11|1823.61|1822.9|1822.4|532
1652393700000|2022-05-12 22:15:00|1823.24|1822.74|1822.71|1822.21|1823.25|1822.75|1822.58|1822.11|372
1652394000000|2022-05-12 22:20:00|1822.69|1822.19|1822.92|1822.42|1823.01|1822.53|1822.47|1822.15|455
1652394300000|2022-05-12 22:25:00|1822.93|1822.43|1820.27|1819.77|1823.05|1822.55|1818.31|1818.01|680
1652394600000|2022-05-12 22:30:00|1820.34|1819.84|1818.14|1817.64|1820.45|1819.95|1811.08|1809.52|1077
1652394900000|2022-05-12 22:35:00|1818.13|1817.63|1818.65|1818.15|1818.84|1818.37|1817.63|1817.16|617
1652395200000|2022-05-12 22:40:00|1818.67|1818.17|1818.86|1818.36|1820.13|1819.74|1818.34|1817.84|624
1652395500000|2022-05-12 22:45:00|1818.85|1818.35|1815.29|1814.79|1819.2|1818.7|1815|1814.5|679
1652395800000|2022-05-12 22:50:00|1815.35|1814.85|1818.26|1817.76|1818.33|1817.93|1815.26|1814.76|608
1652396100000|2022-05-12 22:55:00|1818.32|1817.82|1819.51|1819.01|1820.49|1819.99|1818.22|1817.72|537
1652396400000|2022-05-12 23:00:00|1819.56|1819.06|1820.92|1820.42|1820.95|1820.45|1819.34|1818.84|510
1652396700000|2022-05-12 23:05:00|1820.7|1820.2|1819.36|1818.86|1821|1820.5|1819.24|1818.74|518
1652397000000|2022-05-12 23:10:00|1819.26|1818.76|1819.96|1819.46|1820.24|1819.74|1819.03|1818.61|368
1652397300000|2022-05-12 23:15:00|1819.95|1819.45|1820.63|1820.13|1821.09|1820.61|1819.76|1819.34|314
1652397600000|2022-05-12 23:20:00|1820.66|1820.16|1820.31|1819.81|1821.29|1820.79|1819.81|1819.41|427
1652397900000|2022-05-12 23:25:00|1820.32|1819.82|1820.16|1819.66|1820.5|1820.1|1819.52|1819.13|355
1652398200000|2022-05-12 23:30:00|1820.15|1819.65|1819.8|1819.3|1821.74|1821.24|1819.58|1819.13|603
1652398500000|2022-05-12 23:35:00|1819.78|1819.28|1820.34|1819.84|1820.55|1820.05|1819.45|1818.95|373
1652398800000|2022-05-12 23:40:00|1820.37|1819.87|1821.35|1820.85|1821.59|1821.09|1820.28|1819.78|394
1652399100000|2022-05-12 23:45:00|1821.44|1820.94|1821.9|1821.4|1822.91|1822.41|1821.25|1820.75|647
1652399400000|2022-05-12 23:50:00|1821.91|1821.41|1822.37|1821.87|1822.65|1822.15|1821.54|1821.04|431
1652399700000|2022-05-12 23:55:00|1822.45|1821.95|1821.71|1821.21|1822.5|1822|1820.6|1820.1|572
1652400000000|2022-05-13 00:00:00|1821.75|1821.25|1822.1|1821.6|1822.88|1822.43|1821.57|1821.07|858
1652400300000|2022-05-13 00:05:00|1822.14|1821.64|1822.99|1822.49|1823.43|1822.93|1821.93|1821.43|582
1652400600000|2022-05-13 00:10:00|1823|1822.5|1823.21|1822.71|1823.83|1823.33|1822.68|1822.3|832
1652400900000|2022-05-13 00:15:00|1823.27|1822.77|1823.8|1823.3|1824.06|1823.56|1822.96|1822.46|748
1652401200000|2022-05-13 00:20:00|1823.79|1823.29|1823.41|1822.91|1824.05|1823.55|1823.19|1822.73|520
1652401500000|2022-05-13 00:25:00|1823.43|1822.93|1823.96|1823.46|1823.99|1823.49|1822.92|1822.42|481
1652401800000|2022-05-13 00:30:00|1823.99|1823.49|1823.65|1823.15|1824.09|1823.59|1822.06|1821.62|812
1652402100000|2022-05-13 00:35:00|1823.68|1823.18|1823.89|1823.39|1824.04|1823.62|1823.17|1822.67|545
1652402400000|2022-05-13 00:40:00|1823.87|1823.37|1823.07|1822.57|1824.24|1823.74|1822.82|1822.32|652
1652402700000|2022-05-13 00:45:00|1823.08|1822.58|1822.21|1821.71|1823.09|1822.59|1821.72|1821.3|601
1652403000000|2022-05-13 00:50:00|1822.2|1821.7|1821.88|1821.38|1822.21|1821.71|1821.17|1820.67|659
1652403300000|2022-05-13 00:55:00|1821.94|1821.44|1822.79|1822.29|1822.8|1822.3|1821.76|1821.26|670
1652403600000|2022-05-13 01:00:00|1822.83|1822.33|1824.12|1823.82|1825.06|1824.56|1822.66|1822.24|1322
1652403900000|2022-05-13 01:05:00|1824.07|1823.77|1824.85|1824.35|1825.12|1824.71|1823.03|1822.53|1027
1652404200000|2022-05-13 01:10:00|1824.89|1824.39|1825.43|1824.93|1825.62|1825.21|1824.02|1823.52|919
1652404500000|2022-05-13 01:15:00|1825.42|1824.92|1824.9|1824.4|1825.64|1825.24|1824.46|1824.1|945
1652404800000|2022-05-13 01:20:00|1824.89|1824.39|1824.51|1824.01|1824.94|1824.54|1824.2|1823.87|917
1652405100000|2022-05-13 01:25:00|1824.52|1824.02|1825.03|1824.53|1825.25|1824.83|1824.3|1824|845
1652405400000|2022-05-13 01:30:00|1825.04|1824.54|1824.26|1823.76|1825.78|1825.4|1824.13|1823.71|977
1652405700000|2022-05-13 01:35:00|1824.25|1823.75|1822.95|1822.65|1824.54|1824.12|1822.83|1822.33|1166
1652406000000|2022-05-13 01:40:00|1822.96|1822.66|1823.66|1823.16|1824.48|1823.98|1822.77|1822.27|991
1652406300000|2022-05-13 01:45:00|1823.61|1823.11|1825.16|1824.66|1825.17|1824.75|1823.39|1822.89|865
1652406600000|2022-05-13 01:50:00|1825.13|1824.83|1824.51|1824.01|1825.74|1825.33|1824.48|1823.98|802
1652406900000|2022-05-13 01:55:00|1824.52|1824.02|1823.88|1823.38|1824.98|1824.48|1823.73|1823.23|828
1652407200000|2022-05-13 02:00:00|1823.78|1823.28|1824.82|1824.32|1825.29|1824.86|1823.7|1823.2|777
1652407500000|2022-05-13 02:05:00|1824.81|1824.31|1824.56|1824.06|1824.94|1824.44|1823.83|1823.36|927
1652407800000|2022-05-13 02:10:00|1824.55|1824.05|1824.08|1823.58|1824.71|1824.21|1823.98|1823.48|711
1652408100000|2022-05-13 02:15:00|1824.06|1823.56|1824.84|1824.34|1825.2|1824.7|1823.24|1822.74|658
1652408400000|2022-05-13 02:20:00|1824.85|1824.35|1824.58|1824.08|1825.33|1824.92|1824.3|1823.8|567
1652408700000|2022-05-13 02:25:00|1824.59|1824.09|1825.25|1824.75|1825.52|1825.02|1824.53|1824.09|429
1652409000000|2022-05-13 02:30:00|1825.29|1824.79|1824.52|1824.02|1825.86|1825.36|1824.44|1823.94|625
1652409300000|2022-05-13 02:35:00|1824.54|1824.04|1825.22|1824.72|1825.42|1825.01|1824.48|1823.98|653
1652409600000|2022-05-13 02:40:00|1825.24|1824.74|1824.47|1823.97|1825.28|1824.78|1824.44|1823.94|562
1652409900000|2022-05-13 02:45:00|1824.48|1823.98|1824.84|1824.34|1825.16|1824.82|1824.23|1823.73|608
1652410200000|2022-05-13 02:50:00|1824.8|1824.3|1824.46|1824.16|1825.02|1824.55|1824.23|1823.73|718
1652410500000|2022-05-13 02:55:00|1824.45|1824.15|1825.26|1824.76|1825.6|1825.1|1824.07|1823.69|725
1652410800000|2022-05-13 03:00:00|1825.19|1824.69|1824.66|1824.16|1825.29|1824.79|1824.36|1823.9|537
1652411100000|2022-05-13 03:05:00|1824.7|1824.2|1825.12|1824.82|1825.51|1825.01|1824.23|1823.83|723
1652411400000|2022-05-13 03:10:00|1825.1|1824.8|1825.02|1824.52|1825.36|1824.86|1824.5|1824.09|516
1652411700000|2022-05-13 03:15:00|1824.95|1824.45|1826.49|1826.19|1826.72|1826.29|1824.84|1824.45|722
1652412000000|2022-05-13 03:20:00|1826.5|1826.2|1826.86|1826.36|1826.97|1826.63|1826.26|1825.76|704
1652412300000|2022-05-13 03:25:00|1826.84|1826.34|1826.19|1825.69|1826.99|1826.49|1826.03|1825.57|554
1652412600000|2022-05-13 03:30:00|1826.2|1825.7|1826.82|1826.32|1826.83|1826.33|1825.71|1825.3|486
1652412900000|2022-05-13 03:35:00|1826.83|1826.33|1827.25|1826.75|1827.41|1826.98|1826.7|1826.3|495
1652413200000|2022-05-13 03:40:00|1827.3|1826.8|1826.65|1826.35|1827.34|1826.98|1826.41|1826.04|495
1652413500000|2022-05-13 03:45:00|1826.67|1826.37|1825.36|1825.06|1826.74|1826.44|1825.24|1824.84|643
1652413800000|2022-05-13 03:50:00|1825.35|1825.05|1825.79|1825.29|1825.92|1825.55|1825.13|1824.71|471
1652414100000|2022-05-13 03:55:00|1825.86|1825.36|1825.23|1824.73|1825.87|1825.46|1825.17|1824.72|403
1652414400000|2022-05-13 04:00:00|1825.22|1824.72|1825.24|1824.94|1825.69|1825.27|1825|1824.61|408
1652414700000|2022-05-13 04:05:00|1825.25|1824.95|1826.22|1825.72|1826.31|1825.92|1825.09|1824.79|403
1652415000000|2022-05-13 04:10:00|1826.21|1825.71|1826.09|1825.59|1827.79|1827.29|1825.95|1825.47|635
1652415300000|2022-05-13 04:15:00|1826.08|1825.58|1826.24|1825.74|1826.59|1826.2|1825.84|1825.38|364
1652415600000|2022-05-13 04:20:00|1826.26|1825.76|1826.29|1825.79|1826.31|1825.91|1825.75|1825.35|312
1652415900000|2022-05-13 04:25:00|1826.33|1825.83|1827.42|1826.92|1827.44|1826.94|1826.24|1825.75|446
1652416200000|2022-05-13 04:30:00|1827.4|1826.9|1826.94|1826.44|1827.59|1827.16|1826.64|1826.14|505
1652416500000|2022-05-13 04:35:00|1826.88|1826.58|1826.41|1826.11|1827.05|1826.67|1826.22|1825.82|334
1652416800000|2022-05-13 04:40:00|1826.5|1826|1827|1826.7|1827.2|1826.81|1826.29|1825.92|295
1652417100000|2022-05-13 04:45:00|1827.09|1826.59|1827.3|1826.8|1827.44|1827.04|1826.91|1826.52|364
1652417400000|2022-05-13 04:50:00|1827.2|1826.7|1827.73|1827.23|1827.84|1827.44|1826.97|1826.63|364
1652417700000|2022-05-13 04:55:00|1827.77|1827.27|1826.99|1826.49|1827.86|1827.47|1826.58|1826.17|553
1652418000000|2022-05-13 05:00:00|1826.98|1826.48|1826.38|1826.08|1826.99|1826.49|1826.11|1825.62|512
1652418300000|2022-05-13 05:05:00|1826.48|1825.98|1827.43|1826.93|1827.52|1827.02|1826.2|1825.85|414
1652418600000|2022-05-13 05:10:00|1827.44|1826.94|1826.37|1825.87|1827.9|1827.52|1826.35|1825.85|444
1652418900000|2022-05-13 05:15:00|1826.39|1825.89|1827.42|1826.92|1827.49|1827.07|1825.97|1825.47|401
1652419200000|2022-05-13 05:20:00|1827.43|1826.93|1827.75|1827.25|1827.83|1827.45|1826.86|1826.49|469
1652419500000|2022-05-13 05:25:00|1827.76|1827.26|1828.16|1827.66|1828.76|1828.28|1827.51|1827.2|640
1652419800000|2022-05-13 05:30:00|1828.03|1827.73|1828.66|1828.16|1828.72|1828.36|1827.36|1827.01|634
1652420100000|2022-05-13 05:35:00|1828.64|1828.14|1828|1827.5|1828.83|1828.37|1827.98|1827.48|686
1652420400000|2022-05-13 05:40:00|1828.01|1827.51|1827.11|1826.61|1828.13|1827.67|1827.03|1826.55|647
1652420700000|2022-05-13 05:45:00|1827.12|1826.62|1826.79|1826.49|1827.18|1826.82|1826.61|1826.17|659
1652421000000|2022-05-13 05:50:00|1826.76|1826.46|1826.95|1826.45|1827.39|1826.97|1826.7|1826.26|565
1652421300000|2022-05-13 05:55:00|1826.94|1826.44|1826.11|1825.61|1827.53|1827.13|1825.87|1825.45|676
1652421600000|2022-05-13 06:00:00|1826.09|1825.59|1826.94|1826.44|1827.54|1827.04|1825.95|1825.45|831
1652421900000|2022-05-13 06:05:00|1826.95|1826.45|1827.47|1826.97|1828.14|1827.73|1826.83|1826.43|911
1652422200000|2022-05-13 06:10:00|1827.4|1827.1|1825.77|1825.27|1827.57|1827.15|1825.7|1825.21|989
1652422500000|2022-05-13 06:15:00|1825.79|1825.29|1824.62|1824.32|1826.12|1825.62|1824.03|1823.73|965
1652422800000|2022-05-13 06:20:00|1824.6|1824.3|1824.94|1824.44|1825.38|1824.96|1824.54|1824.1|922
1652423100000|2022-05-13 06:25:00|1824.91|1824.41|1823.37|1822.87|1825.2|1824.7|1822.96|1822.59|1050
1652423400000|2022-05-13 06:30:00|1823.4|1822.9|1822.67|1822.37|1823.92|1823.44|1821.52|1821.22|1307
1652423700000|2022-05-13 06:35:00|1822.66|1822.36|1823.23|1822.73|1823.72|1823.35|1822.39|1822|1094
1652424000000|2022-05-13 06:40:00|1823.22|1822.72|1823.71|1823.21|1823.87|1823.42|1822.55|1822.25|986
1652424300000|2022-05-13 06:45:00|1823.76|1823.26|1822.67|1822.17|1824.62|1824.26|1822.34|1821.95|1065
1652424600000|2022-05-13 06:50:00|1822.65|1822.15|1823.65|1823.35|1823.94|1823.64|1822.53|1822.04|837
1652424900000|2022-05-13 06:55:00|1823.67|1823.37|1822.63|1822.33|1823.98|1823.68|1822.14|1821.76|912
1652425200000|2022-05-13 07:00:00|1822.66|1822.36|1823.27|1822.77|1823.86|1823.5|1822.18|1821.82|1297
1652425500000|2022-05-13 07:05:00|1823.26|1822.76|1824.8|1824.5|1824.94|1824.61|1822.72|1822.33|1069
1652425800000|2022-05-13 07:10:00|1824.82|1824.52|1824.72|1824.42|1825.12|1824.75|1823.53|1823.23|1110
1652426100000|2022-05-13 07:15:00|1824.61|1824.31|1824.94|1824.44|1825.23|1824.87|1823.87|1823.46|1071
1652426400000|2022-05-13 07:20:00|1824.95|1824.45|1825.3|1824.8|1825.48|1824.98|1824.11|1823.71|1098
1652426700000|2022-05-13 07:25:00|1825.34|1824.84|1826.87|1826.37|1827.08|1826.7|1824.73|1824.34|1148
1652427000000|2022-05-13 07:30:00|1826.89|1826.39|1828.89|1828.59|1829.13|1828.66|1826.65|1826.26|1279
1652427300000|2022-05-13 07:35:00|1828.88|1828.58|1827.7|1827.4|1829.14|1828.72|1827|1826.61|1150
1652427600000|2022-05-13 07:40:00|1827.69|1827.39|1826.48|1826.18|1828.28|1827.87|1826.46|1826|1035
1652427900000|2022-05-13 07:45:00|1826.45|1826.15|1826.79|1826.29|1827.63|1827.17|1826.45|1825.99|1179
1652428200000|2022-05-13 07:50:00|1826.78|1826.28|1826.25|1825.75|1827.22|1826.82|1826|1825.67|937
1652428500000|2022-05-13 07:55:00|1826.24|1825.74|1824.61|1824.11|1826.6|1826.23|1824.51|1824.01|1110
1652428800000|2022-05-13 08:00:00|1824.56|1824.06|1826.04|1825.54|1826.1|1825.71|1823.74|1823.33|1250
1652429100000|2022-05-13 08:05:00|1826.06|1825.56|1826.08|1825.58|1826.86|1826.54|1825.24|1824.94|964
1652429400000|2022-05-13 08:10:00|1826.09|1825.59|1824.49|1824.19|1826.36|1825.98|1824.42|1824|821
1652429700000|2022-05-13 08:15:00|1824.48|1824.18|1824.18|1823.68|1825.38|1825.03|1824.02|1823.66|859
1652430000000|2022-05-13 08:20:00|1824.08|1823.78|1821.94|1821.64|1824.16|1823.79|1821.88|1821.5|969
1652430300000|2022-05-13 08:25:00|1821.93|1821.63|1822.51|1822.21|1823.14|1822.74|1821.86|1821.46|1054
1652430600000|2022-05-13 08:30:00|1822.5|1822.2|1822.44|1821.94|1822.95|1822.55|1821.35|1820.96|1197
1652430900000|2022-05-13 08:35:00|1822.49|1821.99|1821.76|1821.46|1823.39|1822.98|1820.59|1820.12|1066
1652431200000|2022-05-13 08:40:00|1821.75|1821.45|1822.58|1822.08|1823.01|1822.61|1821.71|1821.31|948
1652431500000|2022-05-13 08:45:00|1822.61|1822.11|1823.09|1822.59|1823.14|1822.75|1822.17|1821.77|882
1652431800000|2022-05-13 08:50:00|1823.04|1822.74|1823.11|1822.61|1823.21|1822.84|1822.26|1821.86|667
1652432100000|2022-05-13 08:55:00|1823.1|1822.6|1822.51|1822.01|1823.2|1822.8|1822.35|1821.95|607
1652432400000|2022-05-13 09:00:00|1822.37|1822.07|1823.04|1822.74|1823.19|1822.79|1822.18|1821.82|646
1652432700000|2022-05-13 09:05:00|1823.15|1822.65|1823.26|1822.76|1823.42|1823.06|1822.6|1822.22|579
1652433000000|2022-05-13 09:10:00|1823.27|1822.77|1823.17|1822.87|1824.21|1823.83|1823.03|1822.63|703
1652433300000|2022-05-13 09:15:00|1823.16|1822.86|1822.96|1822.66|1823.26|1822.86|1822.14|1821.76|650
1652433600000|2022-05-13 09:20:00|1822.99|1822.49|1823.48|1823.18|1823.68|1823.22|1822.38|1821.98|687
1652433900000|2022-05-13 09:25:00|1823.49|1823.19|1823.15|1822.65|1823.9|1823.55|1822.92|1822.57|794
1652434200000|2022-05-13 09:30:00|1823.09|1822.79|1824.18|1823.68|1824.95|1824.57|1823.06|1822.65|807
1652434500000|2022-05-13 09:35:00|1824.24|1823.74|1823.23|1822.93|1824.38|1823.99|1822.94|1822.55|762
1652434800000|2022-05-13 09:40:00|1823.21|1822.91|1824.02|1823.52|1824.07|1823.72|1822.85|1822.45|735
1652435100000|2022-05-13 09:45:00|1824.03|1823.53|1823.91|1823.61|1824.42|1824.06|1823.72|1823.34|596
1652435400000|2022-05-13 09:50:00|1823.95|1823.65|1823|1822.7|1824.07|1823.67|1822.82|1822.42|640
1652435700000|2022-05-13 09:55:00|1823.02|1822.72|1823.33|1822.83|1823.46|1822.98|1822.23|1821.88|704
1652436000000|2022-05-13 10:00:00|1823.2|1822.9|1821.75|1821.25|1823.22|1822.9|1821.29|1820.9|784
1652436300000|2022-05-13 10:05:00|1821.76|1821.26|1821.56|1821.26|1822.62|1822.25|1821.49|1821.16|702
1652436600000|2022-05-13 10:10:00|1821.59|1821.29|1820.8|1820.3|1821.99|1821.6|1820.79|1820.29|771
1652436900000|2022-05-13 10:15:00|1820.64|1820.34|1818.52|1818.22|1820.87|1820.46|1818.15|1817.74|1001
1652437200000|2022-05-13 10:20:00|1818.62|1818.12|1819.45|1818.95|1819.7|1819.23|1818.1|1817.7|823
1652437500000|2022-05-13 10:25:00|1819.43|1818.93|1818.24|1817.74|1819.5|1819.1|1817.99|1817.49|827
1652437800000|2022-05-13 10:30:00|1818.25|1817.75|1817.36|1817.06|1818.93|1818.53|1816.75|1816.42|897
1652438100000|2022-05-13 10:35:00|1817.34|1817.04|1818.03|1817.53|1818.77|1818.37|1817.16|1816.78|889
1652438400000|2022-05-13 10:40:00|1818|1817.5|1816.89|1816.59|1818.23|1817.79|1815.92|1815.54|931
1652438700000|2022-05-13 10:45:00|1816.99|1816.49|1817.21|1816.71|1817.37|1817.01|1816.2|1815.79|849
1652439000000|2022-05-13 10:50:00|1817.19|1816.69|1818.89|1818.59|1818.95|1818.65|1816.55|1816.05|982
1652439300000|2022-05-13 10:55:00|1818.9|1818.6|1820.07|1819.77|1820.88|1820.43|1818.77|1818.35|1067
1652439600000|2022-05-13 11:00:00|1820.05|1819.75|1818.48|1818.18|1820.84|1820.45|1818.33|1817.96|928
1652439900000|2022-05-13 11:05:00|1818.47|1818.17|1819.59|1819.09|1819.59|1819.12|1818.2|1817.8|857
1652440200000|2022-05-13 11:10:00|1819.57|1819.07|1818.67|1818.37|1819.8|1819.34|1818.63|1818.33|799
1652440500000|2022-05-13 11:15:00|1818.66|1818.36|1817.96|1817.66|1818.96|1818.52|1817.76|1817.4|745
1652440800000|2022-05-13 11:20:00|1818.04|1817.54|1816.52|1816.02|1818.04|1817.7|1816.31|1815.87|937
1652441100000|2022-05-13 11:25:00|1816.53|1816.03|1817.74|1817.44|1818.47|1818.1|1816.27|1815.88|863
1652441400000|2022-05-13 11:30:00|1817.71|1817.41|1818.22|1817.92|1819.41|1818.94|1817.4|1816.99|885
1652441700000|2022-05-13 11:35:00|1818.21|1817.91|1817.49|1817.19|1818.48|1818.12|1817.27|1816.89|817
1652442000000|2022-05-13 11:40:00|1817.48|1817.18|1817.09|1816.79|1818.05|1817.72|1816.77|1816.37|720
1652442300000|2022-05-13 11:45:00|1817.1|1816.8|1818.13|1817.63|1818.25|1817.75|1816.68|1816.23|827
1652442600000|2022-05-13 11:50:00|1818.11|1817.61|1814.08|1813.58|1818.32|1817.92|1814.08|1813.58|1004
1652442900000|2022-05-13 11:55:00|1814.04|1813.54|1814.13|1813.83|1815.05|1814.6|1813.23|1812.73|953
1652443200000|2022-05-13 12:00:00|1814.1|1813.8|1813.78|1813.28|1814.51|1814.15|1813.37|1812.87|1038
1652443500000|2022-05-13 12:05:00|1813.76|1813.26|1814.27|1813.77|1814.51|1814.02|1813.27|1812.79|1027
1652443800000|2022-05-13 12:10:00|1814.26|1813.76|1816.39|1815.89|1816.41|1816.07|1813.98|1813.59|1154
1652444100000|2022-05-13 12:15:00|1816.37|1815.87|1814.78|1814.48|1816.89|1816.53|1814.63|1814.29|942
1652444400000|2022-05-13 12:20:00|1814.39|1814.09|1813.73|1813.43|1814.8|1814.43|1812.96|1812.66|1318
1652444700000|2022-05-13 12:25:00|1813.77|1813.47|1812.99|1812.49|1813.77|1813.47|1810.75|1810.25|1361
1652445000000|2022-05-13 12:30:00|1813|1812.5|1813.28|1812.78|1814.77|1814.39|1812.54|1812.24|1239
1652445300000|2022-05-13 12:35:00|1813.29|1812.79|1815.31|1815.01|1815.47|1815.07|1812.92|1812.53|1081
1652445600000|2022-05-13 12:40:00|1815.3|1815|1812.36|1812.06|1815.41|1815.02|1812.3|1811.9|1033
1652445900000|2022-05-13 12:45:00|1812.4|1812.1|1811.57|1811.27|1812.75|1812.39|1810.76|1810.46|1045
1652446200000|2022-05-13 12:50:00|1811.55|1811.25|1810.19|1809.69|1812|1811.61|1810.06|1809.69|1110
1652446500000|2022-05-13 12:55:00|1810.21|1809.71|1810.57|1810.07|1811.37|1811.04|1808.58|1808.28|1104
1652446800000|2022-05-13 13:00:00|1810.52|1810.02|1807.14|1806.84|1810.64|1810.32|1806.85|1806.55|1319
1652447100000|2022-05-13 13:05:00|1807.13|1806.83|1802.54|1802.04|1807.61|1807.18|1802.34|1802.04|1374
1652447400000|2022-05-13 13:10:00|1802.55|1802.05|1803.32|1802.82|1804.75|1804.41|1802.34|1801.88|1380
1652447700000|2022-05-13 13:15:00|1803.28|1802.78|1801.56|1801.26|1804.1|1803.77|1801.35|1800.85|1350
1652448000000|2022-05-13 13:20:00|1801.55|1801.25|1802.45|1802.15|1802.73|1802.41|1799.42|1798.92|1346
1652448300000|2022-05-13 13:25:00|1802.4|1802.1|1804.98|1804.48|1805.55|1805.2|1802.38|1802.02|1390
1652448600000|2022-05-13 13:30:00|1804.84|1804.34|1804.29|1803.99|1805.42|1805.02|1803.04|1802.63|1470
1652448900000|2022-05-13 13:35:00|1804.4|1803.9|1804.61|1804.31|1807.64|1807.14|1803.87|1803.37|1522
1652449200000|2022-05-13 13:40:00|1804.71|1804.21|1802.74|1802.24|1805.26|1804.96|1801.94|1801.59|1604
1652449500000|2022-05-13 13:45:00|1803|1802.7|1803.43|1802.93|1803.91|1803.52|1801.77|1801.47|1464
1652449800000|2022-05-13 13:50:00|1803.44|1802.94|1807.21|1806.71|1807.67|1807.29|1803.17|1802.81|1547
1652450100000|2022-05-13 13:55:00|1807.16|1806.86|1806.75|1806.25|1807.94|1807.53|1806.01|1805.61|1356
1652450400000|2022-05-13 14:00:00|1806.71|1806.21|1812.8|1812.3|1812.92|1812.43|1806.67|1806.17|1666
1652450700000|2022-05-13 14:05:00|1812.81|1812.31|1814.71|1814.41|1817.74|1817.24|1811.89|1811.48|1737
1652451000000|2022-05-13 14:10:00|1814.78|1814.48|1815.3|1814.8|1816.48|1816.14|1814.17|1813.71|1540
1652451300000|2022-05-13 14:15:00|1815.42|1814.92|1813.25|1812.75|1815.89|1815.52|1812.71|1812.32|1608
1652451600000|2022-05-13 14:20:00|1813.26|1812.76|1815.18|1814.68|1815.89|1815.39|1812.93|1812.57|1403
1652451900000|2022-05-13 14:25:00|1815.15|1814.65|1816.33|1816.03|1817.75|1817.45|1814.84|1814.43|1415
1652452200000|2022-05-13 14:30:00|1816.35|1816.05|1818.49|1817.99|1818.5|1818.16|1814.72|1814.33|1293
1652452500000|2022-05-13 14:35:00|1818.47|1817.97|1815.57|1815.07|1818.66|1818.31|1815.33|1814.96|1270
1652452800000|2022-05-13 14:40:00|1815.55|1815.25|1816.01|1815.71|1816.29|1815.93|1814.41|1813.95|1284
1652453100000|2022-05-13 14:45:00|1815.98|1815.68|1812.9|1812.6|1816.26|1815.87|1812.7|1812.2|1366
1652453400000|2022-05-13 14:50:00|1812.91|1812.61|1815.43|1815.13|1815.76|1815.44|1812.18|1811.8|1343
1652453700000|2022-05-13 14:55:00|1815.4|1815.1|1815|1814.7|1816.24|1815.83|1814.41|1813.96|1086
1652454000000|2022-05-13 15:00:00|1814.98|1814.68|1815.15|1814.65|1816.95|1816.51|1814.83|1814.43|1233
1652454300000|2022-05-13 15:05:00|1815.14|1814.64|1815.58|1815.08|1815.83|1815.45|1813.91|1813.52|1189
1652454600000|2022-05-13 15:10:00|1815.59|1815.09|1815.25|1814.95|1816.15|1815.74|1814.38|1813.98|1051
1652454900000|2022-05-13 15:15:00|1815.26|1814.96|1812.97|1812.47|1815.36|1814.98|1812.44|1812.07|1186
1652455200000|2022-05-13 15:20:00|1812.95|1812.45|1813.33|1813.03|1814.5|1814.2|1812.52|1812.14|1044
1652455500000|2022-05-13 15:25:00|1813.43|1812.93|1812|1811.7|1813.43|1813.09|1811.63|1811.33|988
1652455800000|2022-05-13 15:30:00|1812.03|1811.73|1812.6|1812.3|1813.67|1813.3|1811.32|1810.92|961
1652456100000|2022-05-13 15:35:00|1812.59|1812.29|1810.74|1810.44|1812.74|1812.38|1810.73|1810.38|901
1652456400000|2022-05-13 15:40:00|1810.54|1810.24|1809.07|1808.77|1810.9|1810.5|1808.81|1808.51|1149
1652456700000|2022-05-13 15:45:00|1809.08|1808.78|1807.57|1807.07|1810|1809.5|1807.25|1806.91|1183
1652457000000|2022-05-13 15:50:00|1807.62|1807.12|1809.86|1809.56|1810.07|1809.68|1807.53|1807.12|1067
1652457300000|2022-05-13 15:55:00|1809.88|1809.58|1809.22|1808.92|1810.09|1809.65|1808.37|1807.96|1123
1652457600000|2022-05-13 16:00:00|1809.23|1808.93|1811.99|1811.69|1812.1|1811.73|1808.63|1808.21|1105
1652457900000|2022-05-13 16:05:00|1812.14|1811.64|1811.11|1810.61|1812.34|1811.84|1810.28|1809.84|1009
1652458200000|2022-05-13 16:10:00|1811.12|1810.62|1811.5|1811|1812.09|1811.66|1810.2|1809.9|915
1652458500000|2022-05-13 16:15:00|1811.52|1811.02|1811.69|1811.19|1812.52|1812.15|1811.49|1811.01|834
1652458800000|2022-05-13 16:20:00|1811.65|1811.15|1811.54|1811.04|1812.28|1811.81|1810.85|1810.39|731
1652459100000|2022-05-13 16:25:00|1811.53|1811.03|1812.94|1812.64|1813.08|1812.7|1811.22|1810.92|786
1652459400000|2022-05-13 16:30:00|1812.92|1812.62|1812.59|1812.29|1813.01|1812.62|1811.06|1810.66|769
1652459700000|2022-05-13 16:35:00|1812.69|1812.19|1812.27|1811.77|1813.38|1813.01|1811.87|1811.48|627
1652460000000|2022-05-13 16:40:00|1812.25|1811.95|1811.31|1810.81|1812.38|1812.01|1810.76|1810.41|844
1652460300000|2022-05-13 16:45:00|1811.22|1810.92|1811.24|1810.74|1811.86|1811.44|1810.63|1810.19|753
1652460600000|2022-05-13 16:50:00|1811.19|1810.69|1810.78|1810.28|1811.22|1810.76|1809.89|1809.53|751
1652460900000|2022-05-13 16:55:00|1810.77|1810.27|1811.51|1811.21|1811.74|1811.39|1810.62|1810.25|826
1652461200000|2022-05-13 17:00:00|1811.49|1811.19|1811.2|1810.9|1812.11|1811.72|1810.69|1810.39|840
1652461500000|2022-05-13 17:05:00|1811.18|1810.88|1811.99|1811.69|1812.29|1811.89|1810.71|1810.39|756
1652461800000|2022-05-13 17:10:00|1812.03|1811.73|1811.75|1811.45|1812.1|1811.73|1811.09|1810.73|742
1652462100000|2022-05-13 17:15:00|1811.82|1811.52|1811.77|1811.47|1812.09|1811.68|1811.23|1810.84|802
1652462400000|2022-05-13 17:20:00|1811.79|1811.49|1811.89|1811.39|1811.93|1811.53|1811.13|1810.75|786
1652462700000|2022-05-13 17:25:00|1811.9|1811.4|1809.5|1809.2|1812.02|1811.57|1809.48|1809.14|978
1652463000000|2022-05-13 17:30:00|1809.49|1809.19|1810.82|1810.32|1810.85|1810.45|1809.49|1809.19|682
1652463300000|2022-05-13 17:35:00|1810.83|1810.33|1809.67|1809.37|1811.04|1810.56|1809.61|1809.19|675
1652463600000|2022-05-13 17:40:00|1809.77|1809.27|1808.76|1808.26|1809.83|1809.44|1808.36|1807.96|669
1652463900000|2022-05-13 17:45:00|1808.77|1808.27|1808.97|1808.47|1809.02|1808.52|1808.04|1807.64|652
1652464200000|2022-05-13 17:50:00|1808.95|1808.45|1809.44|1808.94|1809.69|1809.25|1808.66|1808.28|690
1652464500000|2022-05-13 17:55:00|1809.46|1808.96|1809.23|1808.73|1809.58|1809.13|1808.8|1808.47|703
1652464800000|2022-05-13 18:00:00|1809.24|1808.74|1809.49|1809.19|1810.09|1809.69|1809.1|1808.7|787
1652465100000|2022-05-13 18:05:00|1809.61|1809.11|1809.3|1808.8|1810.15|1809.65|1809.16|1808.78|668
1652465400000|2022-05-13 18:10:00|1809.31|1808.81|1809.37|1808.87|1810.16|1809.66|1809.05|1808.65|617
1652465700000|2022-05-13 18:15:00|1809.38|1808.88|1809.82|1809.32|1809.82|1809.43|1809.04|1808.67|569
1652466000000|2022-05-13 18:20:00|1809.81|1809.31|1809.32|1808.82|1810.32|1809.91|1809.02|1808.56|585
1652466300000|2022-05-13 18:25:00|1809.34|1808.84|1809.93|1809.43|1809.98|1809.51|1809.1|1808.69|665
1652466600000|2022-05-13 18:30:00|1809.96|1809.46|1810.49|1810.19|1811.55|1811.19|1809.52|1809.02|770
1652466900000|2022-05-13 18:35:00|1810.5|1810.2|1810.45|1809.95|1810.81|1810.51|1809.97|1809.57|739
1652467200000|2022-05-13 18:40:00|1810.48|1809.98|1809.72|1809.42|1810.81|1810.4|1809.65|1809.25|887
1652467500000|2022-05-13 18:45:00|1809.76|1809.46|1810.11|1809.81|1810.32|1809.92|1809.55|1809.09|800
1652467800000|2022-05-13 18:50:00|1810.09|1809.79|1810.62|1810.32|1810.87|1810.47|1809.96|1809.56|715
1652468100000|2022-05-13 18:55:00|1810.67|1810.37|1811.28|1810.98|1811.35|1810.98|1810.24|1809.76|749
1652468400000|2022-05-13 19:00:00|1811.25|1810.95|1809.18|1808.68|1811.36|1811.02|1808.36|1807.94|951
1652468700000|2022-05-13 19:05:00|1809.19|1808.69|1808.53|1808.23|1809.27|1808.85|1807.87|1807.51|707
1652469000000|2022-05-13 19:10:00|1808.54|1808.24|1808.69|1808.19|1808.77|1808.33|1808.11|1807.7|561
1652469300000|2022-05-13 19:15:00|1808.68|1808.18|1808.29|1807.79|1808.68|1808.18|1808.1|1807.72|542
1652469600000|2022-05-13 19:20:00|1808.36|1807.86|1808.24|1807.94|1808.61|1808.2|1808.09|1807.68|565
1652469900000|2022-05-13 19:25:00|1808.23|1807.93|1807.41|1807.11|1808.38|1808.03|1807.15|1806.75|660
1652470200000|2022-05-13 19:30:00|1807.42|1807.12|1808|1807.5|1809.05|1808.66|1807.37|1807|915
1652470500000|2022-05-13 19:35:00|1807.99|1807.49|1807.7|1807.4|1808.46|1808.06|1807.51|1807.11|866
1652470800000|2022-05-13 19:40:00|1807.66|1807.36|1808.07|1807.77|1808.48|1808.13|1807.4|1807.03|715
1652471100000|2022-05-13 19:45:00|1808.08|1807.78|1808.25|1807.95|1808.58|1808.28|1807.91|1807.55|792
1652471400000|2022-05-13 19:50:00|1808.52|1808.22|1809.31|1808.81|1809.66|1809.31|1808.02|1807.63|1015
1652471700000|2022-05-13 19:55:00|1809.32|1808.82|1809.91|1809.61|1810.19|1809.71|1808.85|1808.47|1099
1652472000000|2022-05-13 20:00:00|1809.97|1809.67|1809.75|1809.25|1809.97|1809.67|1809.29|1808.79|523
1652472300000|2022-05-13 20:05:00|1809.76|1809.26|1810.2|1809.7|1810.72|1810.28|1809.64|1809.14|488
1652472600000|2022-05-13 20:10:00|1810.21|1809.71|1809.98|1809.48|1810.21|1809.77|1809.65|1809.23|340
1652472900000|2022-05-13 20:15:00|1809.97|1809.47|1810.61|1810.11|1810.68|1810.18|1809.86|1809.46|333
1652473200000|2022-05-13 20:20:00|1810.62|1810.12|1810.71|1810.21|1810.76|1810.26|1810.4|1809.9|326
1652473500000|2022-05-13 20:25:00|1810.74|1810.24|1810.83|1810.33|1810.98|1810.48|1810.36|1809.94|237
1652473800000|2022-05-13 20:30:00|1810.82|1810.32|1811.01|1810.51|1811.09|1810.59|1810.62|1810.12|232
1652474100000|2022-05-13 20:35:00|1810.99|1810.49|1810.74|1810.24|1811.74|1810.53|1810.65|1809.32|221
1652474400000|2022-05-13 20:40:00|1810.78|1810.28|1811.62|1811.12|1812.42|1811.14|1810.7|1809.69|249
1652474700000|2022-05-13 20:45:00|1811.61|1811.11|1811.32|1810.82|1812.78|1811.85|1811.2|1809.94|201
1652475000000|2022-05-13 20:50:00|1811.33|1810.83|1812.27|1811.77|1813.81|1812.23|1811.15|1809.73|300
1652475300000|2022-05-13 20:55:00|1812.26|1811.76|1813.52|1810.56|1814.37|1811.76|1810.89|1806.82|356
1652652000000|2022-05-15 22:00:00|1810.5|1810|1814.7|1814.2|1818.56|1815.63|1809.48|1804.48|716
1652652300000|2022-05-15 22:05:00|1814.72|1814.22|1813.63|1813.13|1815.83|1815.09|1813.42|1812.92|471
1652652600000|2022-05-15 22:10:00|1813.62|1813.12|1813.78|1813.28|1814.89|1814.39|1813.45|1812.95|440
1652652900000|2022-05-15 22:15:00|1813.76|1813.26|1812.43|1811.93|1814.06|1813.56|1811.94|1811.44|552
1652653200000|2022-05-15 22:20:00|1812.31|1811.81|1811.87|1811.37|1812.68|1812.15|1811.72|1810.55|369
1652653500000|2022-05-15 22:25:00|1811.85|1811.35|1812.15|1811.65|1813.46|1812.16|1811.46|1810.96|328
1652653800000|2022-05-15 22:30:00|1812.06|1811.56|1811.44|1810.94|1812.18|1811.68|1811.13|1810.63|367
1652654100000|2022-05-15 22:35:00|1811.43|1810.93|1811.74|1811.24|1812.55|1812.05|1811.3|1810.8|387
1652654400000|2022-05-15 22:40:00|1811.72|1811.22|1811.15|1810.65|1812|1811.5|1810.49|1809.99|403
1652654700000|2022-05-15 22:45:00|1811.1|1810.6|1810.76|1810.26|1811.23|1810.73|1810.45|1809.95|468
1652655000000|2022-05-15 22:50:00|1810.75|1810.25|1811.42|1810.92|1811.55|1811.05|1810.65|1810.15|400
1652655300000|2022-05-15 22:55:00|1811.47|1810.97|1811.42|1810.92|1811.78|1811.28|1811.22|1810.72|320
1652655600000|2022-05-15 23:00:00|1811.41|1810.91|1810.59|1810.09|1811.41|1810.91|1810.35|1809.86|292
1652655900000|2022-05-15 23:05:00|1810.63|1810.13|1811.69|1811.19|1812.12|1811.62|1810.58|1810.08|498
1652656200000|2022-05-15 23:10:00|1811.75|1811.25|1811.51|1811.01|1811.83|1811.33|1810.04|1809.54|702
1652656500000|2022-05-15 23:15:00|1811.48|1810.98|1811.8|1811.3|1812.06|1811.56|1811.48|1810.98|323
1652656800000|2022-05-15 23:20:00|1811.79|1811.29|1811.52|1811.02|1811.98|1811.48|1811.42|1810.92|274
1652657100000|2022-05-15 23:25:00|1811.53|1811.03|1812.26|1811.76|1812.66|1812.16|1811.04|1810.54|910
1652657400000|2022-05-15 23:30:00|1812.25|1811.75|1811.55|1811.05|1812.36|1811.86|1811.43|1810.93|359
1652657700000|2022-05-15 23:35:00|1811.54|1811.04|1810.59|1810.09|1811.55|1811.05|1810.51|1810.01|337
1652658000000|2022-05-15 23:40:00|1810.56|1810.06|1811.16|1810.66|1811.37|1810.87|1810.12|1809.67|456
1652658300000|2022-05-15 23:45:00|1811.19|1810.69|1810.71|1810.21|1811.58|1811.08|1810.66|1810.16|487
1652658600000|2022-05-15 23:50:00|1810.72|1810.22|1812.55|1812.05|1812.65|1812.15|1810.72|1810.22|441
1652658900000|2022-05-15 23:55:00|1812.52|1812.02|1813.55|1813.05|1813.93|1813.43|1812.18|1811.68|526
1652659200000|2022-05-16 00:00:00|1813.59|1813.09|1812.83|1812.33|1814.25|1813.75|1811.47|1811.05|867
1652659500000|2022-05-16 00:05:00|1813.01|1812.51|1812.01|1811.51|1813.06|1812.56|1811.96|1811.46|572
1652659800000|2022-05-16 00:10:00|1811.99|1811.49|1813.54|1813.04|1813.78|1813.28|1811.99|1811.49|429
1652660100000|2022-05-16 00:15:00|1813.57|1813.07|1812.18|1811.68|1813.57|1813.07|1812.13|1811.63|626
1652660400000|2022-05-16 00:20:00|1812.15|1811.65|1812.27|1811.77|1812.62|1812.12|1811.82|1811.32|654
1652660700000|2022-05-16 00:25:00|1812.26|1811.76|1812.93|1812.43|1813.13|1812.63|1811.99|1811.49|548
1652661000000|2022-05-16 00:30:00|1812.91|1812.41|1813.17|1812.67|1813.42|1812.92|1812.12|1811.62|592
1652661300000|2022-05-16 00:35:00|1813.15|1812.65|1813.44|1812.94|1813.75|1813.25|1813.06|1812.56|541
1652661600000|2022-05-16 00:40:00|1813.42|1812.92|1813.74|1813.24|1814.01|1813.54|1813.28|1812.83|497
1652661900000|2022-05-16 00:45:00|1813.73|1813.23|1814.56|1814.06|1814.79|1814.39|1813.5|1813.05|515
1652662200000|2022-05-16 00:50:00|1814.5|1814|1815.17|1814.67|1815.18|1814.7|1814.06|1813.65|710
1652662500000|2022-05-16 00:55:00|1815.25|1814.75|1816.01|1815.51|1816.65|1816.15|1815.03|1814.53|735
1652662800000|2022-05-16 01:00:00|1816.05|1815.55|1815.91|1815.41|1816.95|1816.45|1815.59|1815.09|1181
1652663100000|2022-05-16 01:05:00|1815.9|1815.4|1816.73|1816.23|1817.3|1816.8|1815.57|1815.13|807
1652663400000|2022-05-16 01:10:00|1816.69|1816.19|1815.92|1815.42|1817.24|1816.74|1815.88|1815.38|763
1652663700000|2022-05-16 01:15:00|1815.96|1815.46|1815.6|1815.1|1816.04|1815.54|1815.34|1814.87|582
1652664000000|2022-05-16 01:20:00|1815.71|1815.21|1815.16|1814.66|1816.2|1815.7|1814.85|1814.35|805
1652664300000|2022-05-16 01:25:00|1815.14|1814.64|1816.01|1815.51|1816.2|1815.7|1814.92|1814.42|600
1652664600000|2022-05-16 01:30:00|1815.95|1815.45|1816.88|1816.38|1816.93|1816.43|1815.4|1814.9|804
1652664900000|2022-05-16 01:35:00|1816.87|1816.37|1816.4|1816.1|1817.02|1816.52|1815.55|1815.05|924
1652665200000|2022-05-16 01:40:00|1816.44|1816.14|1815.77|1815.27|1816.69|1816.23|1815.66|1815.16|825
1652665500000|2022-05-16 01:45:00|1815.76|1815.26|1816.2|1815.7|1817.9|1817.4|1815.59|1815.09|1066
1652665800000|2022-05-16 01:50:00|1816.15|1815.65|1815.89|1815.39|1816.58|1816.08|1815.61|1815.11|732
1652666100000|2022-05-16 01:55:00|1815.92|1815.42|1814.9|1814.4|1816.1|1815.6|1814.55|1814.05|723
1652666400000|2022-05-16 02:00:00|1814.86|1814.36|1813.28|1812.78|1814.9|1814.4|1811.77|1811.47|1277
1652666700000|2022-05-16 02:05:00|1813.25|1812.75|1812.06|1811.56|1813.95|1813.45|1811.94|1811.52|1108
1652667000000|2022-05-16 02:10:00|1812.05|1811.55|1812.73|1812.23|1812.87|1812.37|1811.22|1810.72|990
1652667300000|2022-05-16 02:15:00|1812.7|1812.2|1812.86|1812.36|1813.07|1812.57|1812.25|1811.75|684
1652667600000|2022-05-16 02:20:00|1812.87|1812.37|1812.28|1811.78|1813.39|1812.89|1811.65|1811.15|1000
1652667900000|2022-05-16 02:25:00|1812.26|1811.76|1812.08|1811.58|1813.09|1812.59|1812|1811.5|789
1652668200000|2022-05-16 02:30:00|1812.07|1811.57|1811.07|1810.57|1812.72|1812.22|1810.56|1810.06|991
1652668500000|2022-05-16 02:35:00|1811.04|1810.54|1811.17|1810.67|1811.53|1811.2|1810.64|1810.25|895
1652668800000|2022-05-16 02:40:00|1811.11|1810.61|1810.62|1810.12|1811.63|1811.13|1810.4|1810.03|780
1652669100000|2022-05-16 02:45:00|1810.6|1810.1|1811.93|1811.43|1812.2|1811.7|1810.47|1809.98|716
1652669400000|2022-05-16 02:50:00|1811.91|1811.41|1812.57|1812.07|1812.71|1812.21|1811.47|1810.97|541
1652669700000|2022-05-16 02:55:00|1812.59|1812.09|1812.32|1811.82|1812.6|1812.1|1811.99|1811.49|608
1652670000000|2022-05-16 03:00:00|1812.3|1811.8|1812.6|1812.1|1812.74|1812.24|1812.2|1811.7|613
1652670300000|2022-05-16 03:05:00|1812.55|1812.05|1813.17|1812.67|1813.31|1812.81|1812.4|1811.9|536
1652670600000|2022-05-16 03:10:00|1813.13|1812.63|1812.55|1812.05|1813.44|1812.94|1812.48|1811.98|501
1652670900000|2022-05-16 03:15:00|1812.54|1812.04|1812.43|1811.93|1812.6|1812.1|1812.08|1811.58|505
1652671200000|2022-05-16 03:20:00|1812.41|1811.91|1811.09|1810.59|1812.74|1812.24|1810.53|1810.03|930
1652671500000|2022-05-16 03:25:00|1811.12|1810.62|1810.26|1809.76|1811.12|1810.62|1810.12|1809.65|573
1652671800000|2022-05-16 03:30:00|1810.27|1809.77|1810.87|1810.37|1811.01|1810.51|1810.14|1809.71|434
1652672100000|2022-05-16 03:35:00|1810.86|1810.36|1810.84|1810.34|1811.23|1810.75|1810.43|1809.93|457
1652672400000|2022-05-16 03:40:00|1810.83|1810.33|1810.35|1809.85|1810.88|1810.45|1809.9|1809.4|440
1652672700000|2022-05-16 03:45:00|1810.39|1809.89|1810.07|1809.57|1810.76|1810.26|1810|1809.56|428
1652673000000|2022-05-16 03:50:00|1810.12|1809.62|1811.17|1810.67|1811.33|1810.83|1810.08|1809.58|414
1652673300000|2022-05-16 03:55:00|1811.16|1810.66|1811.11|1810.61|1811.46|1810.96|1810.98|1810.48|407
1652673600000|2022-05-16 04:00:00|1811.1|1810.6|1810.32|1809.82|1811.31|1810.81|1810.22|1809.8|426
1652673900000|2022-05-16 04:05:00|1810.21|1809.91|1809.73|1809.23|1810.41|1809.97|1809.55|1809.09|439
1652674200000|2022-05-16 04:10:00|1809.79|1809.29|1810.82|1810.32|1810.94|1810.44|1809.49|1808.99|485
1652674500000|2022-05-16 04:15:00|1810.8|1810.3|1811.23|1810.73|1811.23|1810.73|1810.39|1809.99|344
1652674800000|2022-05-16 04:20:00|1811.11|1810.61|1811.27|1810.77|1811.65|1811.23|1810.89|1810.39|424
1652675100000|2022-05-16 04:25:00|1811.32|1810.82|1810.46|1810.16|1811.33|1810.83|1810.35|1809.87|406
1652675400000|2022-05-16 04:30:00|1810.45|1810.15|1810.02|1809.52|1810.66|1810.16|1809.85|1809.44|355
1652675700000|2022-05-16 04:35:00|1810.03|1809.53|1810.02|1809.72|1810.47|1810.09|1809.95|1809.52|454
1652676000000|2022-05-16 04:40:00|1810.03|1809.73|1808.63|1808.13|1810.15|1809.73|1808.32|1807.97|499
1652676300000|2022-05-16 04:45:00|1808.61|1808.11|1808.14|1807.64|1809.07|1808.57|1807.93|1807.57|384
1652676600000|2022-05-16 04:50:00|1808.15|1807.65|1808.6|1808.1|1808.69|1808.19|1807.91|1807.48|416
1652676900000|2022-05-16 04:55:00|1808.59|1808.09|1808.07|1807.57|1808.77|1808.27|1807.62|1807.12|312
1652677200000|2022-05-16 05:00:00|1807.98|1807.48|1807.77|1807.27|1808.71|1808.21|1807.75|1807.25|444
1652677500000|2022-05-16 05:05:00|1807.78|1807.28|1808.36|1807.86|1808.45|1807.95|1807.02|1806.52|482
1652677800000|2022-05-16 05:10:00|1808.38|1807.88|1808.67|1808.17|1809.37|1808.87|1808.38|1807.88|599
1652678100000|2022-05-16 05:15:00|1808.53|1808.03|1808.32|1807.82|1808.57|1808.07|1807.57|1807.07|520
1652678400000|2022-05-16 05:20:00|1808.3|1807.8|1807.9|1807.4|1808.85|1808.35|1807.65|1807.15|551
1652678700000|2022-05-16 05:25:00|1807.92|1807.42|1807.23|1806.73|1808.06|1807.56|1807.11|1806.61|488
1652679000000|2022-05-16 05:30:00|1807.24|1806.74|1807.28|1806.78|1807.87|1807.37|1806.96|1806.46|636
1652679300000|2022-05-16 05:35:00|1807.25|1806.75|1808.8|1808.3|1809.1|1808.6|1807.17|1806.67|650
1652679600000|2022-05-16 05:40:00|1808.78|1808.28|1809.02|1808.52|1809.13|1808.63|1808.3|1807.8|533
1652679900000|2022-05-16 05:45:00|1809.04|1808.54|1809.88|1809.38|1810.22|1809.72|1808.55|1808.05|653
1652680200000|2022-05-16 05:50:00|1809.85|1809.35|1809.02|1808.52|1810.05|1809.65|1808.82|1808.32|755
1652680500000|2022-05-16 05:55:00|1809.01|1808.51|1809.42|1808.92|1809.54|1809.04|1808.75|1808.25|631
1652680800000|2022-05-16 06:00:00|1809.44|1808.94|1807.71|1807.21|1809.44|1808.94|1807.47|1807.07|883
1652681100000|2022-05-16 06:05:00|1807.72|1807.22|1806.55|1806.05|1807.76|1807.26|1806.23|1805.73|1005
1652681400000|2022-05-16 06:10:00|1806.56|1806.06|1805.61|1805.11|1806.68|1806.18|1805.16|1804.66|926
1652681700000|2022-05-16 06:15:00|1805.59|1805.09|1805.97|1805.47|1806.53|1806.03|1805.04|1804.67|749
1652682000000|2022-05-16 06:20:00|1805.99|1805.49|1805.74|1805.44|1807.06|1806.56|1805.47|1805.16|720
1652682300000|2022-05-16 06:25:00|1805.9|1805.4|1806.08|1805.58|1806.29|1805.94|1805.4|1805.02|670
1652682600000|2022-05-16 06:30:00|1806.09|1805.59|1806.86|1806.36|1807.89|1807.39|1805.9|1805.4|846
1652682900000|2022-05-16 06:35:00|1806.84|1806.34|1805.9|1805.4|1806.92|1806.42|1805.82|1805.37|750
1652683200000|2022-05-16 06:40:00|1805.8|1805.5|1805.92|1805.42|1806.72|1806.29|1805.75|1805.4|656
1652683500000|2022-05-16 06:45:00|1805.73|1805.43|1806.27|1805.77|1806.49|1806|1805.68|1805.25|709
1652683800000|2022-05-16 06:50:00|1806.29|1805.79|1806.11|1805.61|1806.41|1805.91|1805.54|1805.15|972
1652684100000|2022-05-16 06:55:00|1806.12|1805.62|1807.05|1806.55|1807.3|1806.89|1805.54|1805.14|957
1652684400000|2022-05-16 07:00:00|1807.04|1806.54|1808.46|1808.16|1808.73|1808.39|1806.5|1806.06|1074
1652684700000|2022-05-16 07:05:00|1808.43|1808.13|1808.86|1808.36|1808.94|1808.53|1807.92|1807.42|910
1652685000000|2022-05-16 07:10:00|1808.89|1808.39|1809.45|1808.95|1810.43|1810.05|1808.54|1808.04|1120
1652685300000|2022-05-16 07:15:00|1809.48|1808.98|1809.11|1808.81|1810.37|1809.87|1808.99|1808.49|1074
1652685600000|2022-05-16 07:20:00|1809.08|1808.78|1808.79|1808.29|1809.53|1809.1|1808.53|1808.07|1086
1652685900000|2022-05-16 07:25:00|1808.8|1808.3|1808.14|1807.64|1808.87|1808.42|1806.95|1806.45|1395
1652686200000|2022-05-16 07:30:00|1808.12|1807.62|1807.42|1806.92|1808.19|1807.71|1806.48|1806.02|1092
1652686500000|2022-05-16 07:35:00|1807.43|1806.93|1802.57|1802.07|1807.45|1806.95|1801.96|1801.66|1319
1652686800000|2022-05-16 07:40:00|1802.56|1802.06|1795.24|1794.74|1802.74|1802.44|1794.45|1793.51|1306
1652687100000|2022-05-16 07:45:00|1795.22|1794.72|1797.4|1796.9|1798.92|1798.42|1794.88|1794.38|1519
1652687400000|2022-05-16 07:50:00|1797.41|1796.91|1790.57|1790.07|1797.41|1796.91|1787.1|1786.6|1791
1652687700000|2022-05-16 07:55:00|1790.59|1790.09|1793.28|1792.78|1795.58|1795.08|1789.52|1789.02|1567
1652688000000|2022-05-16 08:00:00|1793.26|1792.76|1794.41|1793.91|1795.92|1795.42|1793|1792.5|1385
1652688300000|2022-05-16 08:05:00|1794.47|1793.97|1797.94|1797.44|1798.84|1798.34|1793.58|1793.08|1281
1652688600000|2022-05-16 08:10:00|1797.97|1797.47|1799.39|1798.89|1800.15|1799.65|1796.59|1796.16|1208
1652688900000|2022-05-16 08:15:00|1799.33|1798.83|1800.44|1799.94|1801.53|1801.03|1799.21|1798.76|1119
1652689200000|2022-05-16 08:20:00|1800.42|1799.92|1798.02|1797.52|1800.44|1799.94|1797.45|1796.95|1038
1652689500000|2022-05-16 08:25:00|1798.01|1797.51|1798.17|1797.67|1799.18|1798.68|1797.55|1797.08|920
1652689800000|2022-05-16 08:30:00|1798.14|1797.64|1797.07|1796.57|1798.5|1798|1796.32|1795.83|954
1652690100000|2022-05-16 08:35:00|1797.01|1796.51|1797.44|1796.94|1797.62|1797.25|1796.29|1795.79|887
1652690400000|2022-05-16 08:40:00|1797.45|1796.95|1799.57|1799.07|1799.9|1799.57|1797.45|1796.95|770
1652690700000|2022-05-16 08:45:00|1799.58|1799.08|1799.38|1799.08|1799.9|1799.54|1799.13|1798.79|682
1652691000000|2022-05-16 08:50:00|1799.32|1799.02|1798.65|1798.35|1799.75|1799.34|1798.17|1797.67|730
1652691300000|2022-05-16 08:55:00|1798.66|1798.36|1799.23|1798.73|1799.58|1799.14|1798.53|1798.13|684
1652691600000|2022-05-16 09:00:00|1799.25|1798.75|1799.71|1799.21|1800.53|1800.09|1799.19|1798.73|830
1652691900000|2022-05-16 09:05:00|1799.65|1799.15|1799.26|1798.76|1799.81|1799.46|1798.97|1798.48|654
1652692200000|2022-05-16 09:10:00|1799.21|1798.71|1798.88|1798.38|1799.31|1798.91|1798.53|1798.12|658
1652692500000|2022-05-16 09:15:00|1798.86|1798.36|1800.08|1799.78|1800.36|1799.96|1798.72|1798.34|608
1652692800000|2022-05-16 09:20:00|1800.18|1799.68|1801.43|1800.93|1801.52|1801.12|1799.82|1799.44|634
1652693100000|2022-05-16 09:25:00|1801.44|1800.94|1806.48|1806.18|1807.03|1806.6|1801.18|1800.82|994
1652693400000|2022-05-16 09:30:00|1806.32|1806.02|1806.54|1806.04|1806.74|1806.44|1805|1804.5|1169
1652693700000|2022-05-16 09:35:00|1806.5|1806|1805.05|1804.55|1807.68|1807.28|1805.05|1804.55|1024
1652694000000|2022-05-16 09:40:00|1805.06|1804.56|1802.82|1802.32|1805.1|1804.6|1802.4|1802|905
1652694300000|2022-05-16 09:45:00|1802.71|1802.41|1801.34|1801.04|1802.79|1802.43|1800.92|1800.46|734
1652694600000|2022-05-16 09:50:00|1801.35|1801.05|1800.39|1799.89|1801.46|1801.11|1800.24|1799.79|604
1652694900000|2022-05-16 09:55:00|1800.4|1799.9|1800.78|1800.28|1800.95|1800.56|1800.13|1799.73|650
1652695200000|2022-05-16 10:00:00|1800.79|1800.29|1802.1|1801.6|1802.14|1801.71|1799.58|1799.28|901
1652695500000|2022-05-16 10:05:00|1802.07|1801.57|1803.97|1803.47|1804.21|1803.71|1802.05|1801.55|751
1652695800000|2022-05-16 10:10:00|1803.95|1803.45|1804.17|1803.87|1804.99|1804.59|1803.74|1803.35|815
1652696100000|2022-05-16 10:15:00|1804.18|1803.88|1804.18|1803.68|1804.76|1804.34|1804.08|1803.68|677
1652696400000|2022-05-16 10:20:00|1804.21|1803.71|1803.59|1803.09|1804.43|1804.06|1803.33|1803.03|663
1652696700000|2022-05-16 10:25:00|1803.51|1803.21|1804.76|1804.26|1804.89|1804.59|1803.48|1803.09|649
1652697000000|2022-05-16 10:30:00|1804.75|1804.25|1803.77|1803.27|1805.02|1804.62|1803.62|1803.27|698
1652697300000|2022-05-16 10:35:00|1803.78|1803.28|1803.39|1803.09|1803.91|1803.52|1803.24|1802.82|709
1652697600000|2022-05-16 10:40:00|1803.51|1803.01|1803.42|1803.12|1804.01|1803.61|1803.15|1802.75|619
1652697900000|2022-05-16 10:45:00|1803.48|1802.98|1804.65|1804.35|1804.83|1804.38|1803.23|1802.91|771
1652698200000|2022-05-16 10:50:00|1804.66|1804.36|1805.93|1805.43|1806.04|1805.62|1804.25|1803.86|732
1652698500000|2022-05-16 10:55:00|1805.96|1805.46|1806.66|1806.36|1806.96|1806.55|1805.85|1805.41|890
1652698800000|2022-05-16 11:00:00|1806.68|1806.38|1805.56|1805.26|1807.3|1806.9|1805.46|1805.09|1104
1652699100000|2022-05-16 11:05:00|1805.57|1805.27|1805.3|1804.8|1806.16|1805.68|1804.97|1804.59|780
1652699400000|2022-05-16 11:10:00|1805.21|1804.91|1804.18|1803.68|1805.36|1805.02|1803.88|1803.47|804
1652699700000|2022-05-16 11:15:00|1804.15|1803.65|1803.37|1803.07|1804.22|1803.72|1803.29|1802.9|811
1652700000000|2022-05-16 11:20:00|1803.4|1803.1|1804.69|1804.39|1804.95|1804.61|1803.35|1802.96|851
1652700300000|2022-05-16 11:25:00|1804.68|1804.38|1802.7|1802.2|1805.42|1805.07|1802.67|1802.17|909
1652700600000|2022-05-16 11:30:00|1802.73|1802.23|1800.9|1800.4|1802.73|1802.32|1800.32|1799.94|1128
1652700900000|2022-05-16 11:35:00|1800.94|1800.44|1800.55|1800.25|1801.25|1800.76|1799.53|1799.13|940
1652701200000|2022-05-16 11:40:00|1800.59|1800.29|1800.66|1800.36|1801.34|1800.96|1800.35|1799.96|929
1652701500000|2022-05-16 11:45:00|1800.64|1800.34|1799.98|1799.48|1800.85|1800.49|1799.87|1799.45|808
1652701800000|2022-05-16 11:50:00|1799.97|1799.47|1799.55|1799.25|1800.26|1799.81|1799.09|1798.67|711
1652702100000|2022-05-16 11:55:00|1799.54|1799.24|1800.86|1800.36|1800.95|1800.57|1799.41|1799|833
1652702400000|2022-05-16 12:00:00|1800.85|1800.35|1800.19|1799.89|1801.32|1800.82|1798.42|1797.92|1062
1652702700000|2022-05-16 12:05:00|1800.29|1799.79|1800.98|1800.48|1801.88|1801.48|1799.98|1799.59|1027
1652703000000|2022-05-16 12:10:00|1800.95|1800.45|1802.15|1801.65|1802.65|1802.23|1800.31|1799.94|861
1652703300000|2022-05-16 12:15:00|1802.09|1801.59|1801.03|1800.73|1802.13|1801.73|1801.01|1800.69|783
1652703600000|2022-05-16 12:20:00|1800.95|1800.65|1805.47|1805.17|1805.67|1805.37|1800.9|1800.6|1331
1652703900000|2022-05-16 12:25:00|1805.46|1805.16|1804.55|1804.05|1805.95|1805.55|1804.47|1804.02|1093
1652704200000|2022-05-16 12:30:00|1804.96|1804.46|1807.16|1806.86|1807.92|1807.54|1804.45|1804.1|1403
1652704500000|2022-05-16 12:35:00|1807.21|1806.91|1806.56|1806.06|1808.11|1807.74|1805.75|1805.25|1268
1652704800000|2022-05-16 12:40:00|1806.65|1806.35|1807.39|1807.09|1809.06|1808.56|1806.1|1805.73|1252
1652705100000|2022-05-16 12:45:00|1807.4|1807.1|1806.95|1806.45|1808.41|1808|1806.82|1806.41|1034
1652705400000|2022-05-16 12:50:00|1806.99|1806.49|1809.2|1808.9|1809.49|1809.14|1806.5|1806.1|1110
1652705700000|2022-05-16 12:55:00|1809.19|1808.89|1808.51|1808.01|1810.86|1810.47|1808.39|1807.89|1204
1652706000000|2022-05-16 13:00:00|1808.5|1808|1809.99|1809.69|1810.93|1810.45|1807.54|1807.14|1458
1652706300000|2022-05-16 13:05:00|1810.12|1809.62|1808.63|1808.13|1810.78|1810.47|1808.32|1807.89|1241
1652706600000|2022-05-16 13:10:00|1808.61|1808.11|1806.85|1806.35|1808.68|1808.38|1806.74|1806.24|1255
1652706900000|2022-05-16 13:15:00|1806.75|1806.45|1806.34|1805.84|1807.32|1806.91|1805.16|1804.77|1348
1652707200000|2022-05-16 13:20:00|1806.35|1805.85|1806.14|1805.64|1807.09|1806.68|1805.31|1804.9|1177
1652707500000|2022-05-16 13:25:00|1806.15|1805.65|1806.33|1805.83|1806.71|1806.21|1805.09|1804.68|1120
1652707800000|2022-05-16 13:30:00|1806.32|1805.82|1807.35|1807.05|1807.81|1807.51|1805.14|1804.78|1511
1652708100000|2022-05-16 13:35:00|1807.32|1807.02|1808.09|1807.79|1808.76|1808.36|1806.67|1806.37|1460
1652708400000|2022-05-16 13:40:00|1808.08|1807.78|1807.93|1807.43|1808.97|1808.67|1806.75|1806.44|1382
1652708700000|2022-05-16 13:45:00|1807.86|1807.36|1807.3|1807|1808.91|1808.61|1806.31|1805.91|1622
1652709000000|2022-05-16 13:50:00|1807.31|1807.01|1808.86|1808.56|1810.94|1810.64|1807.26|1806.96|1468
1652709300000|2022-05-16 13:55:00|1808.84|1808.54|1807.95|1807.65|1810.18|1809.79|1807.86|1807.4|1392
1652709600000|2022-05-16 14:00:00|1807.96|1807.66|1809.83|1809.53|1810.21|1809.87|1807.73|1807.36|1302
1652709900000|2022-05-16 14:05:00|1809.84|1809.54|1809.44|1809.14|1810.24|1809.87|1808.85|1808.35|1309
1652710200000|2022-05-16 14:10:00|1809.41|1809.11|1810.9|1810.6|1812.32|1811.96|1809.41|1809.11|1378
1652710500000|2022-05-16 14:15:00|1810.96|1810.66|1811.57|1811.27|1811.96|1811.57|1810.54|1810.16|1213
1652710800000|2022-05-16 14:20:00|1811.58|1811.28|1812.94|1812.64|1813.96|1813.63|1811.4|1811.09|1361
1652711100000|2022-05-16 14:25:00|1812.96|1812.66|1813.72|1813.22|1814.88|1814.38|1812.42|1812.03|1295
1652711400000|2022-05-16 14:30:00|1813.76|1813.26|1814.25|1813.95|1814.37|1813.96|1812.31|1811.97|1269
1652711700000|2022-05-16 14:35:00|1814.26|1813.96|1815.59|1815.29|1815.68|1815.31|1814.26|1813.89|1084
1652712000000|2022-05-16 14:40:00|1815.58|1815.28|1814.39|1814.09|1816|1815.65|1813.87|1813.57|1195
1652712300000|2022-05-16 14:45:00|1814.37|1814.07|1812.27|1811.97|1815.01|1814.61|1812.23|1811.87|1258
1652712600000|2022-05-16 14:50:00|1812.25|1811.95|1813.73|1813.43|1813.85|1813.55|1812.01|1811.64|1162
1652712900000|2022-05-16 14:55:00|1813.8|1813.5|1812.48|1812.18|1813.83|1813.53|1812.14|1811.74|1185
1652713200000|2022-05-16 15:00:00|1812.46|1812.16|1813.8|1813.5|1814.35|1814.05|1812.25|1811.95|1090
1652713500000|2022-05-16 15:05:00|1813.79|1813.49|1813.8|1813.5|1814.55|1814.25|1813.23|1812.89|979
1652713800000|2022-05-16 15:10:00|1813.79|1813.49|1812.46|1812.16|1813.81|1813.51|1812.09|1811.7|964
1652714100000|2022-05-16 15:15:00|1812.47|1812.17|1812.87|1812.37|1814.01|1813.66|1812.43|1812.07|964
1652714400000|2022-05-16 15:20:00|1812.86|1812.36|1812.35|1812.05|1813.44|1812.94|1812|1811.61|1027
1652714700000|2022-05-16 15:25:00|1812.37|1812.07|1811.51|1811.21|1813.05|1812.65|1810.77|1810.47|935
1652715000000|2022-05-16 15:30:00|1811.5|1811.2|1812.4|1811.9|1812.68|1812.34|1811.45|1811.1|952
1652715300000|2022-05-16 15:35:00|1812.41|1811.91|1813.1|1812.6|1813.2|1812.8|1811.41|1811.11|988
1652715600000|2022-05-16 15:40:00|1813.12|1812.62|1813.4|1813.1|1813.41|1813.11|1812.42|1812.1|1016
1652715900000|2022-05-16 15:45:00|1813.39|1813.09|1813.07|1812.57|1813.95|1813.6|1812.71|1812.31|838
1652716200000|2022-05-16 15:50:00|1813.06|1812.56|1814.04|1813.74|1814.27|1813.84|1812.71|1812.3|878
1652716500000|2022-05-16 15:55:00|1814.03|1813.73|1814.15|1813.65|1814.43|1814.01|1813.66|1813.27|752
1652716800000|2022-05-16 16:00:00|1814.14|1813.64|1813.62|1813.12|1814.38|1813.98|1813.33|1812.83|799
1652717100000|2022-05-16 16:05:00|1813.53|1813.03|1814.51|1814.01|1814.89|1814.41|1813.43|1813.03|727
1652717400000|2022-05-16 16:10:00|1814.48|1813.98|1815.06|1814.56|1815.4|1815.01|1814.45|1813.96|747
1652717700000|2022-05-16 16:15:00|1815.1|1814.6|1813.25|1812.95|1815.1|1814.63|1813.22|1812.85|741
1652718000000|2022-05-16 16:20:00|1813.24|1812.94|1813.08|1812.78|1813.98|1813.54|1813.08|1812.73|659
1652718300000|2022-05-16 16:25:00|1813.1|1812.8|1812.18|1811.88|1813.69|1813.27|1812.18|1811.81|656
1652718600000|2022-05-16 16:30:00|1812.17|1811.87|1813.69|1813.19|1813.82|1813.43|1812.11|1811.72|605
1652718900000|2022-05-16 16:35:00|1813.7|1813.2|1814.05|1813.55|1815.06|1814.62|1813.64|1813.19|679
1652719200000|2022-05-16 16:40:00|1814.04|1813.54|1814.65|1814.15|1815|1814.62|1813.63|1813.23|657
1652719500000|2022-05-16 16:45:00|1814.64|1814.14|1815.09|1814.79|1815.29|1814.96|1814.36|1813.97|671
1652719800000|2022-05-16 16:50:00|1815.21|1814.71|1816.42|1816.12|1816.54|1816.18|1815.06|1814.68|705
1652720100000|2022-05-16 16:55:00|1816.43|1816.13|1815.92|1815.42|1816.8|1816.45|1815.63|1815.26|663
1652720400000|2022-05-16 17:00:00|1815.93|1815.43|1816.36|1815.86|1816.37|1815.95|1815.62|1815.22|537
1652720700000|2022-05-16 17:05:00|1816.37|1815.87|1815.66|1815.36|1816.37|1815.87|1815.5|1815.02|645
1652721000000|2022-05-16 17:10:00|1815.65|1815.35|1814.53|1814.03|1815.87|1815.47|1814.39|1813.99|752
1652721300000|2022-05-16 17:15:00|1814.55|1814.05|1814.14|1813.64|1815.21|1814.8|1814.03|1813.55|628
1652721600000|2022-05-16 17:20:00|1814.13|1813.83|1814.59|1814.29|1815.51|1815.08|1814|1813.54|674
1652721900000|2022-05-16 17:25:00|1814.66|1814.36|1815.2|1814.9|1816.66|1816.16|1814.56|1814.19|961
1652722200000|2022-05-16 17:30:00|1815.22|1814.92|1814.86|1814.56|1815.65|1815.25|1814.37|1814|550
1652722500000|2022-05-16 17:35:00|1814.98|1814.48|1815.9|1815.6|1816.08|1815.78|1814.7|1814.31|511
1652722800000|2022-05-16 17:40:00|1815.91|1815.61|1817.44|1816.94|1817.66|1817.25|1815.9|1815.54|700
1652723100000|2022-05-16 17:45:00|1817.43|1816.93|1817.03|1816.73|1818.24|1817.86|1816.53|1816.14|701
1652723400000|2022-05-16 17:50:00|1817.07|1816.77|1817.47|1816.97|1818.4|1818.03|1816.98|1816.58|702
1652723700000|2022-05-16 17:55:00|1817.46|1816.96|1816.5|1816.2|1817.6|1817.19|1816.5|1816.14|547
1652724000000|2022-05-16 18:00:00|1816.53|1816.23|1816.79|1816.29|1816.92|1816.49|1815.81|1815.47|843
1652724300000|2022-05-16 18:05:00|1816.8|1816.3|1816.12|1815.62|1817.53|1817.11|1815.96|1815.57|786
1652724600000|2022-05-16 18:10:00|1816|1815.7|1815.79|1815.49|1816.4|1815.99|1815.66|1815.31|810
1652724900000|2022-05-16 18:15:00|1815.78|1815.48|1815.83|1815.33|1816.43|1816.06|1815.68|1815.33|666
1652725200000|2022-05-16 18:20:00|1815.82|1815.32|1815.58|1815.08|1816.11|1815.67|1814.62|1814.23|931
1652725500000|2022-05-16 18:25:00|1815.61|1815.11|1815.27|1814.77|1815.67|1815.29|1814.76|1814.3|789
1652725800000|2022-05-16 18:30:00|1815.25|1814.75|1815.23|1814.93|1815.68|1815.33|1814.82|1814.45|777
1652726100000|2022-05-16 18:35:00|1815.36|1815.06|1815.64|1815.34|1816.25|1815.85|1815.36|1814.94|836
1652726400000|2022-05-16 18:40:00|1815.63|1815.33|1816.68|1816.18|1816.91|1816.51|1815.62|1815.23|733
1652726700000|2022-05-16 18:45:00|1816.7|1816.2|1816.6|1816.3|1816.97|1816.57|1816.29|1815.93|700
1652727000000|2022-05-16 18:50:00|1816.69|1816.39|1817.71|1817.41|1818.39|1818.07|1816.69|1816.39|771
1652727300000|2022-05-16 18:55:00|1817.88|1817.58|1822.64|1822.34|1823.36|1823|1817.8|1817.5|1238
1652727600000|2022-05-16 19:00:00|1822.66|1822.36|1823.35|1823.05|1823.49|1823.18|1822.54|1822.11|923
1652727900000|2022-05-16 19:05:00|1823.33|1823.03|1824.54|1824.24|1824.97|1824.56|1822.9|1822.58|887
1652728200000|2022-05-16 19:10:00|1824.55|1824.25|1824.26|1823.76|1824.87|1824.54|1824.1|1823.71|931
1652728500000|2022-05-16 19:15:00|1824.21|1823.71|1824.2|1823.9|1824.49|1824.07|1824|1823.67|724
1652728800000|2022-05-16 19:20:00|1824.21|1823.91|1824.69|1824.39|1825.02|1824.7|1824.02|1823.65|731
1652729100000|2022-05-16 19:25:00|1824.68|1824.38|1825.59|1825.09|1826.09|1825.68|1824.65|1824.27|725
1652729400000|2022-05-16 19:30:00|1825.58|1825.08|1825.56|1825.06|1826|1825.6|1825.42|1825.02|695
1652729700000|2022-05-16 19:35:00|1825.57|1825.07|1824.54|1824.04|1825.62|1825.23|1824.38|1823.95|695
1652730000000|2022-05-16 19:40:00|1824.45|1824.15|1824.53|1824.03|1824.56|1824.19|1823.61|1823.21|781
1652730300000|2022-05-16 19:45:00|1824.51|1824.01|1825.6|1825.3|1826.32|1826|1824.3|1823.86|692
1652730600000|2022-05-16 19:50:00|1825.59|1825.29|1825.95|1825.45|1827.12|1826.73|1825.52|1825.1|973
1652730900000|2022-05-16 19:55:00|1825.93|1825.63|1826.61|1826.11|1827.2|1826.81|1825.49|1825.02|1127
1652731200000|2022-05-16 20:00:00|1826.63|1826.13|1826.54|1826.04|1826.9|1826.4|1825.87|1825.37|659
1652731500000|2022-05-16 20:05:00|1826.55|1826.05|1825.3|1824.8|1826.77|1826.29|1825.02|1824.52|465
1652731800000|2022-05-16 20:10:00|1825.31|1824.81|1825.02|1824.52|1825.39|1824.89|1824.91|1824.41|389
1652732100000|2022-05-16 20:15:00|1825.03|1824.53|1824|1823.5|1825.23|1824.73|1823.72|1823.33|478
1652732400000|2022-05-16 20:20:00|1823.99|1823.49|1823.88|1823.38|1824.24|1823.74|1823.71|1823.24|429
1652732700000|2022-05-16 20:25:00|1823.85|1823.35|1822.62|1822.32|1824.01|1823.51|1822.44|1822.03|537
1652733000000|2022-05-16 20:30:00|1822.64|1822.34|1822.87|1822.37|1823.15|1822.65|1822.49|1822.04|317
1652733300000|2022-05-16 20:35:00|1822.89|1822.39|1822.76|1822.26|1823.15|1822.65|1822.34|1821.94|309
1652733600000|2022-05-16 20:40:00|1822.95|1822.45|1824.27|1823.77|1824.54|1824.04|1822.87|1822.37|345
1652733900000|2022-05-16 20:45:00|1824.24|1823.74|1824.76|1824.26|1825.55|1824.27|1823.82|1823.41|263
1652734200000|2022-05-16 20:50:00|1824.8|1824.3|1825.12|1824.62|1825.12|1824.62|1824.27|1823.77|216
1652734500000|2022-05-16 20:55:00|1825.13|1824.63|1824.23|1823.73|1825.65|1824.94|1824.07|1823.43|335
1652738400000|2022-05-16 22:00:00|1825.63|1825.13|1825.57|1825.07|1826.05|1825.55|1825.26|1824.76|298
1652738700000|2022-05-16 22:05:00|1825.54|1825.04|1824.69|1824.19|1825.6|1825.1|1824.48|1823.98|285
1652739000000|2022-05-16 22:10:00|1824.7|1824.2|1824.53|1824.03|1824.87|1824.37|1824.39|1823.89|200
1652739300000|2022-05-16 22:15:00|1824.52|1824.02|1824.22|1823.72|1824.8|1824.3|1823.47|1822.97|348
1652739600000|2022-05-16 22:20:00|1824.23|1823.73|1824.02|1823.52|1824.32|1823.82|1823.89|1823.39|211
1652739900000|2022-05-16 22:25:00|1824.01|1823.51|1823.92|1823.42|1824.29|1823.79|1823.76|1823.29|213
1652740200000|2022-05-16 22:30:00|1823.94|1823.44|1824.35|1823.85|1824.45|1823.95|1823.75|1823.27|381
1652740500000|2022-05-16 22:35:00|1824.34|1823.84|1824.07|1823.57|1824.55|1824.05|1823.77|1823.27|293
1652740800000|2022-05-16 22:40:00|1824.05|1823.55|1823.38|1822.88|1824.14|1823.64|1823.29|1822.79|329
1652741100000|2022-05-16 22:45:00|1823.37|1822.87|1823.96|1823.46|1823.96|1823.46|1823.26|1822.76|259
1652741400000|2022-05-16 22:50:00|1823.95|1823.45|1824.04|1823.54|1824.09|1823.68|1823.76|1823.26|210
1652741700000|2022-05-16 22:55:00|1824.05|1823.55|1824.71|1824.41|1825.04|1824.54|1824.03|1823.53|283
1652742000000|2022-05-16 23:00:00|1824.68|1824.38|1824.99|1824.49|1825.16|1824.73|1824.68|1824.3|294
1652742300000|2022-05-16 23:05:00|1824.96|1824.46|1825.18|1824.88|1825.48|1825.05|1824.82|1824.36|268
1652742600000|2022-05-16 23:10:00|1825.19|1824.89|1825.27|1824.77|1825.48|1825.03|1824.88|1824.52|278
1652742900000|2022-05-16 23:15:00|1825.3|1824.8|1825.53|1825.03|1825.63|1825.21|1825.23|1824.77|262
1652743200000|2022-05-16 23:20:00|1825.55|1825.05|1826.03|1825.53|1826.14|1825.74|1825.34|1824.92|250
1652743500000|2022-05-16 23:25:00|1826.04|1825.54|1826.6|1826.1|1826.7|1826.33|1825.93|1825.45|219
1652743800000|2022-05-16 23:30:00|1826.57|1826.07|1827.17|1826.67|1827.81|1827.35|1826.35|1825.92|415
1652744100000|2022-05-16 23:35:00|1827.22|1826.72|1827.04|1826.54|1827.58|1827.08|1827.03|1826.53|317
1652744400000|2022-05-16 23:40:00|1827.05|1826.55|1827.16|1826.66|1827.2|1826.7|1826.24|1825.84|402
1652744700000|2022-05-16 23:45:00|1827.25|1826.75|1827.89|1827.39|1827.93|1827.43|1827.06|1826.65|360
1652745000000|2022-05-16 23:50:00|1827.91|1827.41|1828.68|1828.18|1829.56|1829.06|1827.42|1826.98|595
1652745300000|2022-05-16 23:55:00|1828.67|1828.17|1826.57|1826.27|1828.86|1828.36|1826.56|1826.17|515
1652745600000|2022-05-17 00:00:00|1826.73|1826.43|1827.45|1826.95|1828.18|1827.68|1826.73|1826.43|863
1652745900000|2022-05-17 00:05:00|1827.46|1826.96|1827.88|1827.38|1828.42|1828.02|1827.38|1826.88|588
1652746200000|2022-05-17 00:10:00|1827.87|1827.37|1828.33|1827.83|1829.18|1828.86|1827.45|1826.95|608
1652746500000|2022-05-17 00:15:00|1828.3|1827.8|1827.94|1827.44|1829.07|1828.57|1827.88|1827.38|718
1652746800000|2022-05-17 00:20:00|1827.92|1827.42|1827.67|1827.17|1828.49|1828.06|1827.25|1826.75|757
1652747100000|2022-05-17 00:25:00|1827.66|1827.16|1827.47|1826.97|1828.09|1827.62|1827.32|1826.82|545
1652747400000|2022-05-17 00:30:00|1827.49|1826.99|1825.94|1825.64|1827.5|1827|1825.94|1825.63|644
1652747700000|2022-05-17 00:35:00|1826.06|1825.76|1825.53|1825.03|1826.57|1826.14|1825.53|1825.03|464
1652748000000|2022-05-17 00:40:00|1825.59|1825.09|1826.16|1825.66|1826.56|1826.15|1825.42|1825.04|508
1652748300000|2022-05-17 00:45:00|1826.18|1825.68|1826.39|1825.89|1826.77|1826.36|1825.9|1825.5|481
1652748600000|2022-05-17 00:50:00|1826.38|1825.88|1826.59|1826.29|1826.65|1826.29|1826.17|1825.75|470
1652748900000|2022-05-17 00:55:00|1826.63|1826.13|1825.89|1825.39|1827.24|1826.84|1825.61|1825.24|740
1652749200000|2022-05-17 01:00:00|1825.9|1825.4|1824.03|1823.53|1826.11|1825.71|1823.88|1823.4|1136
1652749500000|2022-05-17 01:05:00|1824.04|1823.54|1824.54|1824.04|1824.86|1824.43|1822.61|1822.21|1066
1652749800000|2022-05-17 01:10:00|1824.52|1824.02|1824.1|1823.6|1824.88|1824.49|1823.27|1822.88|867
1652750100000|2022-05-17 01:15:00|1824.09|1823.59|1824.09|1823.79|1824.6|1824.16|1823.74|1823.32|675
1652750400000|2022-05-17 01:20:00|1824.08|1823.78|1824.57|1824.07|1825.14|1824.74|1823.51|1823.11|719
1652750700000|2022-05-17 01:25:00|1824.49|1824.19|1824.78|1824.28|1825.79|1825.44|1824.17|1823.76|673
1652751000000|2022-05-17 01:30:00|1824.77|1824.27|1825.58|1825.08|1826.04|1825.54|1824.39|1823.89|1103
1652751300000|2022-05-17 01:35:00|1825.61|1825.11|1826.96|1826.46|1827.31|1826.89|1825.27|1824.97|1247
1652751600000|2022-05-17 01:40:00|1826.95|1826.45|1826.01|1825.51|1826.96|1826.57|1825.54|1825.04|965
1652751900000|2022-05-17 01:45:00|1826|1825.5|1825.73|1825.23|1826.2|1825.7|1824.93|1824.51|787
1652752200000|2022-05-17 01:50:00|1825.76|1825.26|1825.77|1825.47|1826.81|1826.43|1825.62|1825.19|820
1652752500000|2022-05-17 01:55:00|1825.78|1825.48|1826.6|1826.1|1826.95|1826.56|1825.59|1825.19|778
1652752800000|2022-05-17 02:00:00|1826.45|1826.15|1828.25|1827.75|1828.26|1827.76|1826.32|1826.02|837
1652753100000|2022-05-17 02:05:00|1828.23|1827.73|1826.4|1825.9|1828.66|1828.19|1826.34|1825.84|866
1652753400000|2022-05-17 02:10:00|1826.39|1825.89|1826.28|1825.78|1827.27|1826.87|1826.09|1825.76|714
1652753700000|2022-05-17 02:15:00|1826.26|1825.76|1825.49|1825.19|1826.44|1825.94|1825.37|1824.97|675
1652754000000|2022-05-17 02:20:00|1825.51|1825.21|1825.56|1825.06|1825.65|1825.21|1825.05|1824.67|530
1652754300000|2022-05-17 02:25:00|1825.57|1825.07|1826.3|1825.8|1826.82|1826.34|1825.44|1824.94|515
1652754600000|2022-05-17 02:30:00|1826.29|1825.79|1826.55|1826.05|1827.25|1826.84|1826.14|1825.71|729
1652754900000|2022-05-17 02:35:00|1826.56|1826.06|1827.03|1826.53|1827.06|1826.67|1826.17|1825.82|485
1652755200000|2022-05-17 02:40:00|1827.02|1826.52|1826.63|1826.13|1827.33|1826.91|1826.15|1825.65|483
1652755500000|2022-05-17 02:45:00|1826.66|1826.16|1825.49|1824.99|1826.66|1826.16|1825.21|1824.71|655
1652755800000|2022-05-17 02:50:00|1825.51|1825.01|1825.28|1824.78|1825.94|1825.56|1825.13|1824.63|582
1652756100000|2022-05-17 02:55:00|1825.12|1824.82|1825.02|1824.72|1825.52|1825.13|1824.95|1824.54|488
1652756400000|2022-05-17 03:00:00|1825.03|1824.73|1825.03|1824.73|1825.8|1825.42|1824.88|1824.39|616
1652756700000|2022-05-17 03:05:00|1825.05|1824.75|1824.25|1823.75|1825.21|1824.75|1823.54|1823.23|830
1652757000000|2022-05-17 03:10:00|1824.31|1823.81|1824.43|1823.93|1825.06|1824.57|1824.19|1823.72|527
1652757300000|2022-05-17 03:15:00|1824.42|1823.92|1824.29|1823.99|1824.77|1824.37|1824.12|1823.75|461
1652757600000|2022-05-17 03:20:00|1824.26|1823.96|1824.71|1824.41|1825.01|1824.68|1824.14|1823.74|515
1652757900000|2022-05-17 03:25:00|1824.72|1824.42|1824.22|1823.92|1824.72|1824.42|1823.91|1823.52|585
1652758200000|2022-05-17 03:30:00|1824.16|1823.86|1823.33|1823.03|1824.35|1824.01|1823.13|1822.79|542
1652758500000|2022-05-17 03:35:00|1823.34|1823.04|1822.98|1822.48|1823.75|1823.37|1822.73|1822.26|553
1652758800000|2022-05-17 03:40:00|1823|1822.5|1822.41|1822.11|1823.12|1822.73|1822.08|1821.69|570
1652759100000|2022-05-17 03:45:00|1822.38|1822.08|1822.37|1821.87|1823.02|1822.55|1822.2|1821.8|594
1652759400000|2022-05-17 03:50:00|1822.48|1821.98|1822.76|1822.26|1823.05|1822.67|1822.22|1821.8|491
1652759700000|2022-05-17 03:55:00|1822.73|1822.23|1823.04|1822.54|1823.34|1822.92|1822.59|1822.18|386
1652760000000|2022-05-17 04:00:00|1823.02|1822.52|1823.69|1823.19|1824.01|1823.66|1822.99|1822.49|408
1652760300000|2022-05-17 04:05:00|1823.67|1823.17|1824.25|1823.75|1824.29|1823.79|1823.39|1822.97|457
1652760600000|2022-05-17 04:10:00|1824.24|1823.74|1823.79|1823.49|1824.26|1823.81|1823.42|1822.99|395
1652760900000|2022-05-17 04:15:00|1823.77|1823.47|1824.26|1823.96|1824.69|1824.3|1823.69|1823.27|460
1652761200000|2022-05-17 04:20:00|1824.23|1823.93|1825.35|1824.85|1826.01|1825.51|1824.21|1823.78|603
1652761500000|2022-05-17 04:25:00|1825.34|1824.84|1824.33|1823.83|1825.34|1824.84|1823.92|1823.51|457
1652761800000|2022-05-17 04:30:00|1824.32|1823.82|1824.69|1824.19|1824.71|1824.4|1824.13|1823.63|286
1652762100000|2022-05-17 04:35:00|1824.61|1824.31|1824.44|1824.14|1824.79|1824.4|1823.98|1823.63|329
1652762400000|2022-05-17 04:40:00|1824.46|1824.16|1823.97|1823.47|1824.69|1824.2|1823.74|1823.39|314
1652762700000|2022-05-17 04:45:00|1824|1823.5|1824.45|1823.95|1824.61|1824.21|1823.78|1823.4|305
1652763000000|2022-05-17 04:50:00|1824.44|1823.94|1823.89|1823.39|1825.06|1824.6|1823.58|1823.23|409
1652763300000|2022-05-17 04:55:00|1823.91|1823.41|1823.95|1823.65|1824.41|1824.03|1823.78|1823.32|300
1652763600000|2022-05-17 05:00:00|1823.92|1823.62|1824.05|1823.55|1824.48|1824.13|1823.74|1823.36|351
1652763900000|2022-05-17 05:05:00|1824.08|1823.58|1824.76|1824.46|1825.1|1824.7|1824.06|1823.56|370
1652764200000|2022-05-17 05:10:00|1824.86|1824.36|1824.96|1824.66|1825.24|1824.87|1824.75|1824.35|398
1652764500000|2022-05-17 05:15:00|1824.95|1824.65|1825.51|1825.01|1825.74|1825.25|1824.94|1824.53|400
1652764800000|2022-05-17 05:20:00|1825.5|1825|1825.49|1824.99|1826.15|1825.73|1825.3|1824.87|501
1652765100000|2022-05-17 05:25:00|1825.48|1824.98|1825.18|1824.68|1825.73|1825.23|1824.94|1824.47|447
1652765400000|2022-05-17 05:30:00|1825.2|1824.7|1825.9|1825.4|1826.13|1825.65|1825.2|1824.7|790
1652765700000|2022-05-17 05:35:00|1825.92|1825.42|1825.57|1825.27|1826.17|1825.79|1825.23|1824.81|582
1652766000000|2022-05-17 05:40:00|1825.53|1825.23|1826.52|1826.22|1826.76|1826.34|1825.51|1825.13|561
1652766300000|2022-05-17 05:45:00|1826.53|1826.23|1827.48|1827.18|1827.83|1827.44|1826.34|1825.98|854
1652766600000|2022-05-17 05:50:00|1827.53|1827.23|1827.87|1827.57|1828.46|1828.1|1827.2|1826.82|661
1652766900000|2022-05-17 05:55:00|1827.92|1827.62|1828.78|1828.28|1829.23|1828.77|1827.87|1827.44|710
1652767200000|2022-05-17 06:00:00|1828.81|1828.31|1828.36|1827.86|1829.51|1829.08|1828.24|1827.84|885
1652767500000|2022-05-17 06:05:00|1828.38|1827.88|1830.04|1829.54|1830.44|1830.14|1828.14|1827.74|944
1652767800000|2022-05-17 06:10:00|1830.03|1829.53|1829.17|1828.87|1830.38|1829.88|1828.58|1828.25|1066
1652768100000|2022-05-17 06:15:00|1829.16|1828.86|1828.34|1827.84|1829.46|1829.03|1828.16|1827.81|917
1652768400000|2022-05-17 06:20:00|1828.31|1827.81|1828.27|1827.77|1828.81|1828.4|1827.9|1827.4|632
1652768700000|2022-05-17 06:25:00|1828.26|1827.76|1827.91|1827.61|1828.9|1828.4|1827.88|1827.39|618
1652769000000|2022-05-17 06:30:00|1828.01|1827.51|1827.8|1827.3|1828.31|1827.81|1827|1826.51|978
1652769300000|2022-05-17 06:35:00|1827.77|1827.27|1828.67|1828.37|1829.19|1828.7|1827.77|1827.27|951
1652769600000|2022-05-17 06:40:00|1828.72|1828.22|1828.93|1828.63|1829.18|1828.79|1828.6|1828.15|719
1652769900000|2022-05-17 06:45:00|1828.92|1828.62|1828.4|1827.9|1829.13|1828.8|1827.97|1827.61|711
1652770200000|2022-05-17 06:50:00|1828.44|1827.94|1828.98|1828.68|1829.44|1828.98|1828.04|1827.74|781
1652770500000|2022-05-17 06:55:00|1828.93|1828.63|1830.57|1830.07|1830.63|1830.23|1828.79|1828.39|818
1652770800000|2022-05-17 07:00:00|1830.45|1830.15|1828.02|1827.52|1830.45|1830.15|1827.85|1827.48|1131
1652771100000|2022-05-17 07:05:00|1827.93|1827.63|1827.35|1827.05|1827.96|1827.66|1826.25|1825.87|1046
1652771400000|2022-05-17 07:10:00|1827.34|1827.04|1826.99|1826.69|1828.08|1827.78|1826.76|1826.43|870
1652771700000|2022-05-17 07:15:00|1827.06|1826.56|1826.13|1825.63|1827.23|1826.83|1825.83|1825.41|1008
1652772000000|2022-05-17 07:20:00|1826.15|1825.65|1824.57|1824.27|1826.15|1825.65|1824.35|1824.01|889
1652772300000|2022-05-17 07:25:00|1824.56|1824.26|1825.42|1824.92|1825.44|1825.09|1824.3|1823.91|854
1652772600000|2022-05-17 07:30:00|1825.43|1824.93|1826.34|1826.04|1827.15|1826.77|1825.2|1824.83|932
1652772900000|2022-05-17 07:35:00|1826.45|1825.95|1826.79|1826.49|1827.4|1827.05|1826.2|1825.84|893
1652773200000|2022-05-17 07:40:00|1826.8|1826.5|1825.96|1825.66|1827|1826.62|1825.95|1825.58|716
1652773500000|2022-05-17 07:45:00|1826.06|1825.56|1824.42|1824.12|1826.21|1825.87|1824.41|1824.01|885
1652773800000|2022-05-17 07:50:00|1824.4|1824.1|1823.83|1823.53|1825.03|1824.64|1823.79|1823.42|742
1652774100000|2022-05-17 07:55:00|1823.84|1823.54|1824.43|1823.93|1824.93|1824.56|1823.55|1823.15|841
1652774400000|2022-05-17 08:00:00|1824.36|1824.06|1824.84|1824.34|1824.96|1824.61|1823.9|1823.55|795
1652774700000|2022-05-17 08:05:00|1824.71|1824.21|1826.14|1825.84|1826.56|1826.26|1824.4|1824.02|1027
1652775000000|2022-05-17 08:10:00|1826.24|1825.74|1826.94|1826.44|1827.15|1826.76|1825.45|1825.09|1039
1652775300000|2022-05-17 08:15:00|1826.95|1826.45|1827.35|1826.85|1827.97|1827.6|1826.56|1826.24|1069
1652775600000|2022-05-17 08:20:00|1827.33|1826.83|1827.35|1827.05|1828.42|1828.11|1827.04|1826.68|976
1652775900000|2022-05-17 08:25:00|1827.34|1827.04|1827.54|1827.24|1828.3|1827.97|1826.44|1826.04|853
1652776200000|2022-05-17 08:30:00|1827.55|1827.25|1826.78|1826.48|1827.75|1827.35|1826.62|1826.28|910
1652776500000|2022-05-17 08:35:00|1826.8|1826.5|1825.62|1825.32|1827.31|1826.93|1825.1|1824.7|891
1652776800000|2022-05-17 08:40:00|1825.61|1825.31|1828.27|1827.77|1828.31|1827.93|1825.48|1825.08|868
1652777100000|2022-05-17 08:45:00|1828.29|1827.79|1828.01|1827.51|1829.35|1829.01|1827.82|1827.45|945
1652777400000|2022-05-17 08:50:00|1827.87|1827.37|1827.27|1826.77|1828.13|1827.77|1827.06|1826.68|835
1652777700000|2022-05-17 08:55:00|1827.09|1826.79|1828.33|1827.83|1828.6|1828.2|1826.39|1825.99|752
1652778000000|2022-05-17 09:00:00|1828.31|1827.81|1828.57|1828.07|1829.29|1828.9|1828.03|1827.63|923
1652778300000|2022-05-17 09:05:00|1828.56|1828.06|1828.68|1828.18|1829.11|1828.7|1828.22|1827.82|847
1652778600000|2022-05-17 09:10:00|1828.69|1828.19|1829.46|1829.16|1830.27|1829.88|1828.45|1828.04|867
1652778900000|2022-05-17 09:15:00|1829.44|1829.14|1829.11|1828.61|1829.79|1829.42|1828.49|1828.16|1014
1652779200000|2022-05-17 09:20:00|1829.19|1828.69|1827.15|1826.85|1829.34|1828.93|1826.85|1826.51|885
1652779500000|2022-05-17 09:25:00|1827.16|1826.86|1828.21|1827.71|1828.65|1828.26|1827.1|1826.75|713
1652779800000|2022-05-17 09:30:00|1828.11|1827.81|1828.07|1827.57|1828.84|1828.45|1827.61|1827.22|735
1652780100000|2022-05-17 09:35:00|1828.02|1827.52|1828.58|1828.08|1828.73|1828.39|1827.9|1827.52|640
1652780400000|2022-05-17 09:40:00|1828.5|1828.2|1828.69|1828.19|1829.02|1828.63|1827.73|1827.43|749
1652780700000|2022-05-17 09:45:00|1828.59|1828.29|1826.88|1826.58|1828.7|1828.3|1826.5|1826.11|820
1652781000000|2022-05-17 09:50:00|1826.89|1826.59|1827.79|1827.49|1827.92|1827.51|1826.3|1825.94|761
1652781300000|2022-05-17 09:55:00|1827.78|1827.48|1828.65|1828.35|1828.92|1828.56|1827.51|1827.12|968
1652781600000|2022-05-17 10:00:00|1828.64|1828.34|1828.22|1827.92|1829.63|1829.23|1828.17|1827.79|869
1652781900000|2022-05-17 10:05:00|1828.3|1827.8|1827.48|1827.18|1828.31|1827.96|1827.28|1826.91|597
1652782200000|2022-05-17 10:10:00|1827.59|1827.09|1827.68|1827.18|1828.12|1827.71|1827.26|1826.87|594
1652782500000|2022-05-17 10:15:00|1827.69|1827.19|1829.92|1829.62|1830.34|1829.98|1827.01|1826.68|1160
1652782800000|2022-05-17 10:20:00|1829.91|1829.61|1829.73|1829.43|1830.67|1830.37|1829.44|1829.03|983
1652783100000|2022-05-17 10:25:00|1829.72|1829.42|1829.6|1829.1|1830.25|1829.9|1829.31|1828.81|986
1652783400000|2022-05-17 10:30:00|1829.61|1829.11|1829.13|1828.83|1829.81|1829.42|1828.84|1828.5|821
1652783700000|2022-05-17 10:35:00|1829.23|1828.73|1829.08|1828.78|1829.62|1829.25|1828.81|1828.43|696
1652784000000|2022-05-17 10:40:00|1829.05|1828.75|1829.25|1828.95|1829.69|1829.34|1828.69|1828.28|637
1652784300000|2022-05-17 10:45:00|1829.26|1828.96|1828.82|1828.52|1829.88|1829.58|1828.75|1828.39|742
1652784600000|2022-05-17 10:50:00|1828.81|1828.51|1828.6|1828.3|1829.39|1829.09|1828.58|1828.22|690
1652784900000|2022-05-17 10:55:00|1828.59|1828.29|1827.73|1827.43|1829.31|1829.01|1827.51|1827.1|866
1652785200000|2022-05-17 11:00:00|1827.76|1827.46|1827.33|1827.03|1828.31|1828|1826.88|1826.57|961
1652785500000|2022-05-17 11:05:00|1827.31|1827.01|1828.31|1828.01|1828.63|1828.29|1826.84|1826.54|818
1652785800000|2022-05-17 11:10:00|1828.23|1827.93|1828.1|1827.8|1828.51|1828.2|1827.44|1827.13|769
1652786100000|2022-05-17 11:15:00|1828.07|1827.77|1827.92|1827.62|1828.63|1828.24|1827.43|1827.05|667
1652786400000|2022-05-17 11:20:00|1828.03|1827.53|1829.57|1829.27|1829.89|1829.48|1828.03|1827.53|910
1652786700000|2022-05-17 11:25:00|1829.62|1829.12|1830.38|1830.08|1830.65|1830.26|1829.42|1829.03|888
1652787000000|2022-05-17 11:30:00|1830.37|1830.07|1833.01|1832.51|1833.98|1833.68|1830.25|1829.82|1143
1652787300000|2022-05-17 11:35:00|1833.03|1832.53|1834.89|1834.39|1835.61|1835.31|1832.55|1832.2|1166
1652787600000|2022-05-17 11:40:00|1834.95|1834.65|1835.23|1834.93|1836.35|1835.9|1834.53|1834.23|916
1652787900000|2022-05-17 11:45:00|1835.22|1834.92|1835.11|1834.61|1836.43|1836.05|1834.84|1834.46|881
1652788200000|2022-05-17 11:50:00|1835.09|1834.59|1836.06|1835.56|1836.06|1835.67|1834.76|1834.44|736
1652788500000|2022-05-17 11:55:00|1836.05|1835.55|1834.95|1834.45|1836.35|1835.99|1834.66|1834.26|875
1652788800000|2022-05-17 12:00:00|1834.84|1834.54|1832.87|1832.57|1835.1|1834.74|1832.45|1832.06|1066
1652789100000|2022-05-17 12:05:00|1832.85|1832.55|1834.65|1834.15|1835.03|1834.65|1832.85|1832.45|995
1652789400000|2022-05-17 12:10:00|1834.66|1834.16|1834.84|1834.34|1836.27|1835.87|1834.41|1834.05|1128
1652789700000|2022-05-17 12:15:00|1834.86|1834.36|1830.88|1830.38|1834.95|1834.45|1830.88|1830.38|1144
1652790000000|2022-05-17 12:20:00|1830.74|1830.24|1830.26|1829.96|1832|1831.51|1829.97|1829.47|1193
1652790300000|2022-05-17 12:25:00|1830.34|1830.04|1831.54|1831.04|1832.01|1831.61|1830.23|1829.82|1029
1652790600000|2022-05-17 12:30:00|1831.57|1831.07|1829.18|1828.68|1831.6|1831.1|1828.21|1827.71|1429
1652790900000|2022-05-17 12:35:00|1829.19|1828.69|1831.55|1831.25|1831.89|1831.59|1828.28|1827.83|1289
1652791200000|2022-05-17 12:40:00|1831.53|1831.23|1830.96|1830.66|1832.07|1831.61|1829.92|1829.54|1084
1652791500000|2022-05-17 12:45:00|1830.95|1830.65|1832.34|1832.04|1833.55|1833.05|1830.83|1830.44|1136
1652791800000|2022-05-17 12:50:00|1832.35|1832.05|1834.16|1833.66|1834.47|1834.16|1832.35|1832.05|1106
1652792100000|2022-05-17 12:55:00|1834.07|1833.77|1832.58|1832.28|1834.48|1834.03|1832.46|1831.99|1022
1652792400000|2022-05-17 13:00:00|1832.57|1832.27|1830.76|1830.26|1833.27|1832.83|1829.58|1829.28|1304
1652792700000|2022-05-17 13:05:00|1830.64|1830.34|1829.65|1829.35|1830.98|1830.62|1829.1|1828.74|1016
1652793000000|2022-05-17 13:10:00|1829.66|1829.36|1829.16|1828.66|1830.5|1830.13|1829.08|1828.58|1007
1652793300000|2022-05-17 13:15:00|1829.15|1828.65|1826.86|1826.36|1829.17|1828.67|1826.49|1826.1|1178
1652793600000|2022-05-17 13:20:00|1826.83|1826.33|1827.95|1827.45|1828.82|1828.43|1826.67|1826.29|1054
1652793900000|2022-05-17 13:25:00|1827.94|1827.44|1827.86|1827.56|1828.82|1828.42|1827.75|1827.35|933
1652794200000|2022-05-17 13:30:00|1827.97|1827.67|1825.18|1824.68|1828.38|1828|1824.36|1823.96|1638
1652794500000|2022-05-17 13:35:00|1825.15|1824.65|1827.02|1826.52|1827.55|1827.05|1824.64|1824.16|1521
1652794800000|2022-05-17 13:40:00|1827.01|1826.51|1827.91|1827.41|1828.55|1828.18|1826.45|1825.95|1303
1652795100000|2022-05-17 13:45:00|1827.73|1827.23|1822.9|1822.4|1828.08|1827.61|1822.65|1822.35|1546
1652795400000|2022-05-17 13:50:00|1822.92|1822.42|1825.07|1824.77|1825.62|1825.19|1822.7|1822.4|1478
1652795700000|2022-05-17 13:55:00|1825.09|1824.79|1824.26|1823.76|1825.56|1825.14|1823.99|1823.56|1256
1652796000000|2022-05-17 14:00:00|1824.1|1823.6|1823.84|1823.34|1825.97|1825.47|1823.61|1823.18|1365
1652796300000|2022-05-17 14:05:00|1823.83|1823.33|1822.25|1821.95|1823.83|1823.33|1820.19|1819.82|1484
1652796600000|2022-05-17 14:10:00|1822.43|1822.13|1822.53|1822.23|1823.87|1823.44|1821.38|1821.03|1490
1652796900000|2022-05-17 14:15:00|1822.6|1822.1|1822.39|1822.09|1823.01|1822.55|1820.66|1820.36|1375
1652797200000|2022-05-17 14:20:00|1822.37|1822.07|1823.6|1823.3|1824.11|1823.8|1821.78|1821.39|1306
1652797500000|2022-05-17 14:25:00|1823.61|1823.31|1824.34|1823.84|1824.72|1824.33|1823.49|1823.06|1168
1652797800000|2022-05-17 14:30:00|1824.35|1823.85|1824.05|1823.75|1824.68|1824.26|1823.06|1822.66|1197
1652798100000|2022-05-17 14:35:00|1824.08|1823.78|1824.03|1823.53|1824.27|1823.86|1822.31|1821.93|1184
1652798400000|2022-05-17 14:40:00|1824.01|1823.51|1822.13|1821.83|1824.1|1823.63|1821.07|1820.66|1350
1652798700000|2022-05-17 14:45:00|1822.22|1821.72|1821.99|1821.69|1823.56|1823.23|1821.55|1821.13|1200
1652799000000|2022-05-17 14:50:00|1822|1821.7|1820.78|1820.28|1822.3|1821.92|1818.34|1817.84|1387
1652799300000|2022-05-17 14:55:00|1820.77|1820.27|1822.18|1821.88|1822.46|1822.03|1820.63|1820.13|1299
1652799600000|2022-05-17 15:00:00|1822.22|1821.92|1821.98|1821.48|1823.17|1822.76|1820.94|1820.44|1204
1652799900000|2022-05-17 15:05:00|1821.99|1821.49|1821.73|1821.23|1823.11|1822.72|1821.07|1820.69|1101
1652800200000|2022-05-17 15:10:00|1821.74|1821.24|1822.56|1822.26|1823.17|1822.8|1821.48|1821.14|1070
1652800500000|2022-05-17 15:15:00|1822.58|1822.28|1821.27|1820.97|1822.95|1822.59|1821.24|1820.85|993
1652800800000|2022-05-17 15:20:00|1821.37|1820.87|1821.34|1820.84|1822.04|1821.54|1819.69|1819.3|1063
1652801100000|2022-05-17 15:25:00|1821.33|1820.83|1821.34|1820.84|1822.54|1822.14|1820.64|1820.24|1002
1652801400000|2022-05-17 15:30:00|1821.32|1820.82|1822.97|1822.47|1823|1822.66|1821.01|1820.52|899
1652801700000|2022-05-17 15:35:00|1822.96|1822.46|1821.29|1820.99|1823.16|1822.76|1821.15|1820.82|908
1652802000000|2022-05-17 15:40:00|1821.33|1821.03|1821.11|1820.81|1822.07|1821.69|1820.99|1820.49|913
1652802300000|2022-05-17 15:45:00|1821.16|1820.86|1820.44|1819.94|1821.28|1820.93|1820.07|1819.6|925
1652802600000|2022-05-17 15:50:00|1820.47|1819.97|1818.88|1818.58|1820.47|1820.11|1818.78|1818.39|875
1652802900000|2022-05-17 15:55:00|1818.98|1818.48|1818.94|1818.64|1820.26|1819.79|1818.68|1818.29|863
1652803200000|2022-05-17 16:00:00|1818.92|1818.62|1818.42|1818.12|1819.69|1819.29|1818.18|1817.81|980
1652803500000|2022-05-17 16:05:00|1818.41|1818.11|1818.78|1818.48|1819.57|1819.07|1818.28|1817.89|1013
1652803800000|2022-05-17 16:10:00|1818.79|1818.49|1819.86|1819.36|1819.91|1819.49|1818.45|1818.04|888
1652804100000|2022-05-17 16:15:00|1819.83|1819.33|1820.92|1820.42|1820.98|1820.55|1819.75|1819.33|833
1652804400000|2022-05-17 16:20:00|1820.93|1820.43|1821.96|1821.46|1822.22|1821.72|1820.58|1820.15|798
1652804700000|2022-05-17 16:25:00|1821.95|1821.45|1821.26|1820.76|1822.22|1821.91|1821.11|1820.71|779
1652805000000|2022-05-17 16:30:00|1821.25|1820.75|1821.28|1820.98|1821.47|1821.02|1820.89|1820.41|656
1652805300000|2022-05-17 16:35:00|1821.27|1820.97|1821.63|1821.13|1822.08|1821.66|1821.26|1820.81|600
1652805600000|2022-05-17 16:40:00|1821.67|1821.17|1822.41|1821.91|1822.44|1821.95|1821.36|1820.92|572
1652805900000|2022-05-17 16:45:00|1822.42|1821.92|1822.71|1822.21|1823.46|1823.11|1822.32|1821.92|696
1652806200000|2022-05-17 16:50:00|1822.68|1822.18|1821.97|1821.47|1822.68|1822.18|1821.53|1821.03|633
1652806500000|2022-05-17 16:55:00|1821.96|1821.46|1821.64|1821.14|1822.24|1821.74|1821.12|1820.71|622
1652806800000|2022-05-17 17:00:00|1821.62|1821.12|1821.81|1821.31|1822.27|1821.83|1821.08|1820.67|724
1652807100000|2022-05-17 17:05:00|1821.82|1821.32|1821.67|1821.17|1821.95|1821.54|1821|1820.61|533
1652807400000|2022-05-17 17:10:00|1821.66|1821.16|1820.46|1819.96|1821.78|1821.46|1820.45|1819.95|560
1652807700000|2022-05-17 17:15:00|1820.5|1820|1821.23|1820.73|1821.7|1821.2|1820.42|1819.92|608
1652808000000|2022-05-17 17:20:00|1821.28|1820.78|1821.67|1821.17|1822.1|1821.7|1820.96|1820.54|736
1652808300000|2022-05-17 17:25:00|1821.64|1821.14|1820.41|1820.11|1821.83|1821.53|1820.41|1820.05|804
1652808600000|2022-05-17 17:30:00|1820.36|1820.06|1820.68|1820.18|1821.38|1821|1820.27|1819.9|730
1652808900000|2022-05-17 17:35:00|1820.67|1820.17|1819.87|1819.57|1820.81|1820.42|1819.81|1819.38|590
1652809200000|2022-05-17 17:40:00|1819.95|1819.45|1819.37|1818.87|1820.03|1819.69|1819.28|1818.86|607
1652809500000|2022-05-17 17:45:00|1819.38|1818.88|1819.76|1819.26|1819.78|1819.39|1818.71|1818.28|570
1652809800000|2022-05-17 17:50:00|1819.77|1819.27|1819.89|1819.59|1820.47|1820.07|1819.61|1819.24|496
1652810100000|2022-05-17 17:55:00|1819.98|1819.68|1819.57|1819.27|1820.67|1820.27|1819.5|1819.1|634
1652810400000|2022-05-17 18:00:00|1819.55|1819.25|1819.79|1819.29|1819.96|1819.56|1818.76|1818.37|697
1652810700000|2022-05-17 18:05:00|1819.86|1819.36|1820.2|1819.7|1821.13|1820.76|1819.13|1818.63|1006
1652811000000|2022-05-17 18:10:00|1820.17|1819.67|1817.38|1816.88|1820.36|1819.94|1816.07|1815.61|1545
1652811300000|2022-05-17 18:15:00|1817.39|1816.89|1817.56|1817.06|1817.84|1817.34|1816.37|1815.87|1711
1652811600000|2022-05-17 18:20:00|1817.58|1817.08|1818.38|1817.88|1818.42|1817.92|1816.26|1815.76|1685
1652811900000|2022-05-17 18:25:00|1818.36|1817.86|1816.67|1816.37|1819.37|1818.87|1816.55|1816.18|1426
1652812200000|2022-05-17 18:30:00|1816.68|1816.38|1815.17|1814.67|1817.94|1817.57|1815.06|1814.56|1429
1652812500000|2022-05-17 18:35:00|1815.19|1814.69|1814.52|1814.02|1815.31|1814.81|1813.97|1813.47|1347
1652812800000|2022-05-17 18:40:00|1814.54|1814.04|1815.95|1815.45|1816.55|1816.05|1814.41|1813.91|1257
1652813100000|2022-05-17 18:45:00|1815.98|1815.48|1818.97|1818.47|1820.14|1819.7|1815.94|1815.44|1262
1652813400000|2022-05-17 18:50:00|1818.94|1818.44|1818.25|1817.75|1819.09|1818.78|1817.94|1817.54|940
1652813700000|2022-05-17 18:55:00|1818.24|1817.74|1816.58|1816.08|1818.24|1817.74|1816.04|1815.64|1121
1652814000000|2022-05-17 19:00:00|1816.47|1815.97|1816.29|1815.79|1816.86|1816.36|1815.4|1815.01|1117
1652814300000|2022-05-17 19:05:00|1816.28|1815.78|1816.55|1816.25|1816.77|1816.27|1815.22|1814.72|1064
1652814600000|2022-05-17 19:10:00|1816.54|1816.24|1815.92|1815.62|1817.18|1816.79|1815.81|1815.41|851
1652814900000|2022-05-17 19:15:00|1816.02|1815.52|1816.5|1816.2|1816.98|1816.48|1815.61|1815.22|742
1652815200000|2022-05-17 19:20:00|1816.51|1816.21|1816.6|1816.1|1817.05|1816.64|1815.79|1815.43|721
1652815500000|2022-05-17 19:25:00|1816.65|1816.15|1815.69|1815.19|1817.03|1816.65|1815.49|1815.08|592
1652815800000|2022-05-17 19:30:00|1815.67|1815.17|1816.53|1816.03|1817.17|1816.76|1815.16|1814.77|727
1652816100000|2022-05-17 19:35:00|1816.52|1816.02|1817.36|1816.86|1817.43|1817.03|1816.52|1816.02|553
1652816400000|2022-05-17 19:40:00|1817.37|1816.87|1817.77|1817.47|1817.99|1817.6|1817.19|1816.69|858
1652816700000|2022-05-17 19:45:00|1817.76|1817.46|1815.63|1815.13|1817.87|1817.47|1815.48|1815.08|833
1652817000000|2022-05-17 19:50:00|1815.62|1815.33|1816.2|1815.9|1816.94|1816.53|1815.59|1815.29|801
1652817300000|2022-05-17 19:55:00|1816.21|1815.91|1816.34|1815.84|1816.82|1816.44|1815.75|1815.41|897
1652817600000|2022-05-17 20:00:00|1816.2|1815.7|1816.01|1815.51|1816.61|1816.21|1815.65|1815.28|585
1652817900000|2022-05-17 20:05:00|1816.02|1815.52|1816.14|1815.64|1816.66|1816.22|1815.88|1815.47|486
1652818200000|2022-05-17 20:10:00|1816.15|1815.65|1815.69|1815.19|1816.33|1815.84|1815.55|1815.15|365
1652818500000|2022-05-17 20:15:00|1815.68|1815.18|1815.61|1815.11|1815.85|1815.35|1815.37|1814.97|341
1652818800000|2022-05-17 20:20:00|1815.65|1815.15|1814.73|1814.23|1815.77|1815.4|1814.52|1814.15|358
1652819100000|2022-05-17 20:25:00|1814.77|1814.27|1813.41|1812.91|1814.84|1814.48|1813.13|1812.75|444
1652819400000|2022-05-17 20:30:00|1813.43|1812.93|1813.63|1813.13|1813.82|1813.45|1813.27|1812.77|413
1652819700000|2022-05-17 20:35:00|1813.64|1813.14|1814.58|1814.08|1814.62|1814.14|1813.46|1812.96|302
1652820000000|2022-05-17 20:40:00|1814.59|1814.09|1815.03|1814.53|1815.28|1814.85|1814.59|1814.09|318
1652820300000|2022-05-17 20:45:00|1814.98|1814.48|1815.27|1814.77|1815.81|1815.42|1814.92|1814.42|367
1652820600000|2022-05-17 20:50:00|1815.3|1814.8|1815.13|1814.63|1815.32|1814.82|1815.12|1814.62|45
1652820900000|2022-05-17 20:55:00|1814.76|1814.26|1816.64|1814.58|1816.64|1815.5|1814.58|1814.08|395
1652824800000|2022-05-17 22:00:00|1815.22|1814.72|1814.98|1814.48|1815.28|1814.78|1814.73|1814.23|222
1652825100000|2022-05-17 22:05:00|1814.91|1814.41|1814.53|1814.03|1815.01|1814.51|1814.51|1814.01|189
1652825400000|2022-05-17 22:10:00|1814.4|1813.9|1815.14|1814.64|1815.34|1814.84|1814.4|1813.9|212
1652825700000|2022-05-17 22:15:00|1815.12|1814.62|1815.14|1814.64|1815.32|1814.82|1814.94|1814.44|136
1652826000000|2022-05-17 22:20:00|1815.16|1814.66|1814.76|1814.26|1815.16|1814.66|1814.65|1814.2|176
1652826300000|2022-05-17 22:25:00|1814.9|1814.4|1814.73|1814.23|1814.9|1814.4|1814.38|1813.88|263
1652826600000|2022-05-17 22:30:00|1814.68|1814.18|1815.29|1814.79|1815.63|1815.13|1814.61|1814.11|324
1652826900000|2022-05-17 22:35:00|1815.17|1814.67|1815.51|1815.01|1815.54|1815.04|1815.03|1814.53|279
1652827200000|2022-05-17 22:40:00|1815.48|1814.98|1815.79|1815.29|1815.86|1815.36|1815.23|1814.73|257
1652827500000|2022-05-17 22:45:00|1815.77|1815.27|1815.56|1815.06|1816.03|1815.53|1815.36|1814.86|301
1652827800000|2022-05-17 22:50:00|1815.55|1815.05|1815.02|1814.52|1815.71|1815.21|1814.97|1814.47|222
1652828100000|2022-05-17 22:55:00|1815|1814.5|1814.69|1814.19|1815.01|1814.51|1814.58|1814.08|230
1652828400000|2022-05-17 23:00:00|1814.68|1814.18|1814.11|1813.61|1814.74|1814.24|1813.9|1813.44|330
1652828700000|2022-05-17 23:05:00|1814.1|1813.6|1813.95|1813.45|1814.21|1813.77|1813.81|1813.31|249
1652829000000|2022-05-17 23:10:00|1813.93|1813.43|1813.79|1813.29|1814.18|1813.68|1813.72|1813.22|231
1652829300000|2022-05-17 23:15:00|1813.78|1813.28|1813.86|1813.36|1814.12|1813.62|1813.31|1812.81|289
1652829600000|2022-05-17 23:20:00|1813.85|1813.35|1814.24|1813.74|1814.44|1813.94|1813.69|1813.19|226
1652829900000|2022-05-17 23:25:00|1814.23|1813.73|1814.3|1813.8|1814.79|1814.29|1814.21|1813.71|317
1652830200000|2022-05-17 23:30:00|1814.36|1813.86|1813.99|1813.49|1814.41|1814|1813.88|1813.38|308
1652830500000|2022-05-17 23:35:00|1813.98|1813.48|1813.84|1813.34|1814.01|1813.51|1813.58|1813.08|279
1652830800000|2022-05-17 23:40:00|1813.76|1813.26|1814.18|1813.68|1814.18|1813.68|1813.27|1812.77|286
1652831100000|2022-05-17 23:45:00|1814.19|1813.69|1813.98|1813.48|1814.3|1813.8|1813.65|1813.2|400
1652831400000|2022-05-17 23:50:00|1813.99|1813.49|1814.58|1814.08|1815.23|1814.73|1813.68|1813.29|563
1652831700000|2022-05-17 23:55:00|1814.56|1814.06|1814.87|1814.37|1815.12|1814.71|1814.35|1813.98|381
1652832000000|2022-05-18 00:00:00|1814.86|1814.36|1815.66|1815.16|1816.17|1815.67|1814.49|1814.1|623
1652832300000|2022-05-18 00:05:00|1815.68|1815.18|1816.05|1815.55|1816.53|1816.03|1815.43|1814.99|542
1652832600000|2022-05-18 00:10:00|1816.07|1815.57|1816.31|1815.81|1816.75|1816.25|1815.89|1815.39|502
1652832900000|2022-05-18 00:15:00|1816.39|1815.89|1816.01|1815.71|1816.79|1816.32|1816|1815.59|555
1652833200000|2022-05-18 00:20:00|1815.99|1815.69|1816.92|1816.42|1817.02|1816.66|1815.74|1815.32|450
1652833500000|2022-05-18 00:25:00|1816.93|1816.43|1817.05|1816.75|1817.37|1816.97|1816.88|1816.42|413
1652833800000|2022-05-18 00:30:00|1816.99|1816.69|1817.3|1816.8|1817.46|1817.08|1816.9|1816.45|434
1652834100000|2022-05-18 00:35:00|1817.33|1816.83|1816.69|1816.19|1817.44|1816.99|1816.57|1816.17|421
1652834400000|2022-05-18 00:40:00|1816.68|1816.18|1816.74|1816.24|1817.08|1816.65|1816.24|1815.84|414
1652834700000|2022-05-18 00:45:00|1816.76|1816.26|1816.71|1816.21|1817.17|1816.67|1816.41|1816.06|333
1652835000000|2022-05-18 00:50:00|1816.72|1816.22|1816.92|1816.42|1817.01|1816.58|1816.58|1816.18|406
1652835300000|2022-05-18 00:55:00|1816.91|1816.41|1816.6|1816.1|1816.98|1816.57|1816.29|1815.9|514
1652835600000|2022-05-18 01:00:00|1816.58|1816.08|1816.84|1816.34|1817.52|1817.02|1816.39|1816.02|902
1652835900000|2022-05-18 01:05:00|1816.85|1816.35|1816.92|1816.42|1817.09|1816.68|1815.89|1815.39|735
1652836200000|2022-05-18 01:10:00|1816.9|1816.4|1816.31|1816.01|1817.21|1816.91|1816.26|1815.87|535
1652836500000|2022-05-18 01:15:00|1816.43|1815.93|1815.31|1815.01|1816.43|1815.94|1815.15|1814.72|683
1652836800000|2022-05-18 01:20:00|1815.33|1815.03|1814.62|1814.32|1815.67|1815.23|1814.48|1814.08|556
1652837100000|2022-05-18 01:25:00|1814.61|1814.31|1815.27|1814.77|1815.44|1814.94|1814.18|1813.68|629
1652837400000|2022-05-18 01:30:00|1815.26|1814.76|1812.86|1812.56|1815.55|1815.05|1812.07|1811.57|1148
1652837700000|2022-05-18 01:35:00|1812.84|1812.54|1814.24|1813.74|1814.32|1813.82|1812.84|1812.45|806
1652838000000|2022-05-18 01:40:00|1814.26|1813.76|1813.02|1812.52|1814.33|1813.83|1812.56|1812.06|886
1652838300000|2022-05-18 01:45:00|1813.03|1812.53|1812.69|1812.19|1813.62|1813.14|1812.22|1811.79|889
1652838600000|2022-05-18 01:50:00|1812.68|1812.18|1811.75|1811.25|1813.17|1812.7|1811.69|1811.19|636
1652838900000|2022-05-18 01:55:00|1811.76|1811.26|1812.51|1812.01|1812.57|1812.2|1811.2|1810.88|761
1652839200000|2022-05-18 02:00:00|1812.54|1812.04|1812.25|1811.75|1812.72|1812.33|1811.7|1811.38|709
1652839500000|2022-05-18 02:05:00|1812.26|1811.76|1812.02|1811.52|1812.52|1812.02|1810.75|1810.41|891
1652839800000|2022-05-18 02:10:00|1812.03|1811.53|1811.43|1810.93|1812.27|1811.82|1811.34|1810.93|607
1652840100000|2022-05-18 02:15:00|1811.46|1810.96|1813.86|1813.36|1813.91|1813.41|1811.32|1810.92|701
1652840400000|2022-05-18 02:20:00|1813.88|1813.38|1812.93|1812.43|1814.1|1813.68|1812.63|1812.22|466
1652840700000|2022-05-18 02:25:00|1812.95|1812.45|1813.09|1812.79|1813.28|1812.92|1812.2|1811.83|444
1652841000000|2022-05-18 02:30:00|1813.08|1812.78|1812.9|1812.6|1813.53|1813.12|1812.77|1812.32|614
1652841300000|2022-05-18 02:35:00|1812.89|1812.59|1811.83|1811.33|1813.17|1812.77|1811.6|1811.11|631
1652841600000|2022-05-18 02:40:00|1811.84|1811.34|1812.31|1811.81|1812.32|1811.82|1811.31|1810.9|553
1652841900000|2022-05-18 02:45:00|1812.3|1811.8|1812.28|1811.78|1812.58|1812.15|1811.73|1811.28|582
1652842200000|2022-05-18 02:50:00|1812.27|1811.77|1812.97|1812.67|1813.15|1812.77|1811.99|1811.59|532
1652842500000|2022-05-18 02:55:00|1813.01|1812.71|1812.8|1812.3|1813.09|1812.74|1811.6|1811.14|582
1652842800000|2022-05-18 03:00:00|1812.76|1812.26|1812.28|1811.78|1813.12|1812.62|1811.79|1811.47|530
1652843100000|2022-05-18 03:05:00|1812.27|1811.77|1810.99|1810.49|1812.29|1811.88|1810.55|1810.16|644
1652843400000|2022-05-18 03:10:00|1810.94|1810.44|1810.59|1810.09|1811.06|1810.59|1810.43|1809.99|516
1652843700000|2022-05-18 03:15:00|1810.6|1810.1|1809.59|1809.29|1810.9|1810.4|1809.09|1808.63|659
1652844000000|2022-05-18 03:20:00|1809.55|1809.25|1807.97|1807.67|1809.58|1809.28|1807.91|1807.52|878
1652844300000|2022-05-18 03:25:00|1807.99|1807.69|1808.65|1808.15|1808.74|1808.33|1807.92|1807.51|679
1652844600000|2022-05-18 03:30:00|1808.66|1808.16|1808.72|1808.42|1809.26|1808.89|1808.44|1807.94|548
1652844900000|2022-05-18 03:35:00|1808.7|1808.4|1809.06|1808.76|1809.24|1808.91|1808.01|1807.64|615
1652845200000|2022-05-18 03:40:00|1809.04|1808.74|1808.93|1808.43|1809.32|1808.92|1808.71|1808.26|437
1652845500000|2022-05-18 03:45:00|1809.06|1808.56|1808.72|1808.22|1809.06|1808.58|1808.39|1807.92|422
1652845800000|2022-05-18 03:50:00|1808.71|1808.21|1808.63|1808.13|1808.85|1808.38|1808.34|1807.92|368
1652846100000|2022-05-18 03:55:00|1808.62|1808.12|1808.85|1808.35|1808.89|1808.53|1807.95|1807.54|525
1652846400000|2022-05-18 04:00:00|1808.76|1808.46|1808.91|1808.41|1809.11|1808.79|1808.15|1807.75|451
1652846700000|2022-05-18 04:05:00|1808.92|1808.42|1809.37|1808.87|1809.39|1809.09|1808.72|1808.28|309
1652847000000|2022-05-18 04:10:00|1809.36|1808.86|1809.16|1808.66|1809.6|1809.2|1808.84|1808.43|464
1652847300000|2022-05-18 04:15:00|1809.11|1808.61|1809.3|1808.8|1809.5|1809|1808.94|1808.51|387
1652847600000|2022-05-18 04:20:00|1809.29|1808.79|1809.79|1809.29|1810.04|1809.65|1809.1|1808.63|430
1652847900000|2022-05-18 04:25:00|1809.78|1809.28|1809.01|1808.51|1809.87|1809.37|1808.71|1808.31|409
1652848200000|2022-05-18 04:30:00|1809.04|1808.54|1809.08|1808.58|1809.32|1808.93|1808.9|1808.51|400
1652848500000|2022-05-18 04:35:00|1809.11|1808.61|1809.68|1809.18|1809.7|1809.3|1809|1808.5|308
1652848800000|2022-05-18 04:40:00|1809.67|1809.17|1810.22|1809.72|1810.32|1809.96|1809.38|1809.01|363
1652849100000|2022-05-18 04:45:00|1810.21|1809.71|1809.78|1809.28|1810.24|1809.84|1809.44|1808.94|308
1652849400000|2022-05-18 04:50:00|1809.76|1809.26|1809.81|1809.31|1809.93|1809.43|1809.32|1808.82|353
1652849700000|2022-05-18 04:55:00|1809.7|1809.2|1809.34|1808.84|1809.85|1809.36|1809.01|1808.62|342
1652850000000|2022-05-18 05:00:00|1809.35|1808.85|1810.22|1809.72|1810.22|1809.79|1808.98|1808.58|460
1652850300000|2022-05-18 05:05:00|1810.19|1809.69|1810.1|1809.8|1810.62|1810.21|1809.32|1808.94|626
1652850600000|2022-05-18 05:10:00|1810.2|1809.7|1810.07|1809.77|1810.78|1810.36|1809.93|1809.53|544
1652850900000|2022-05-18 05:15:00|1810.18|1809.68|1810.73|1810.23|1811.02|1810.57|1809.96|1809.58|464
1652851200000|2022-05-18 05:20:00|1810.63|1810.13|1809.93|1809.43|1811.53|1811.12|1809.86|1809.36|797
1652851500000|2022-05-18 05:25:00|1809.94|1809.44|1810.1|1809.6|1810.58|1810.19|1809.82|1809.42|373
1652851800000|2022-05-18 05:30:00|1810.16|1809.66|1810.5|1810|1811.02|1810.64|1809.89|1809.39|613
1652852100000|2022-05-18 05:35:00|1810.54|1810.04|1810.65|1810.15|1811.28|1810.81|1810.45|1809.95|490
1652852400000|2022-05-18 05:40:00|1810.6|1810.1|1809.38|1809.08|1810.64|1810.21|1809.18|1808.8|441
1652852700000|2022-05-18 05:45:00|1809.41|1809.11|1810.93|1810.43|1810.94|1810.44|1809.4|1808.9|655
1652853000000|2022-05-18 05:50:00|1810.94|1810.44|1810.98|1810.48|1811.31|1810.93|1810.73|1810.23|526
1652853300000|2022-05-18 05:55:00|1810.99|1810.49|1811.89|1811.39|1812|1811.55|1810.77|1810.27|616
1652853600000|2022-05-18 06:00:00|1811.88|1811.38|1813.17|1812.67|1813.3|1812.8|1811.33|1810.83|841
1652853900000|2022-05-18 06:05:00|1813.19|1812.69|1814.49|1813.99|1815.49|1814.99|1813.13|1812.63|1002
1652854200000|2022-05-18 06:10:00|1814.5|1814|1813.6|1813.1|1814.61|1814.11|1813.25|1812.75|724
1652854500000|2022-05-18 06:15:00|1813.59|1813.09|1812.27|1811.77|1813.75|1813.25|1811.89|1811.39|758
1652854800000|2022-05-18 06:20:00|1812.25|1811.75|1811.92|1811.42|1812.52|1812.15|1811.75|1811.25|688
1652855100000|2022-05-18 06:25:00|1811.9|1811.4|1812.44|1811.94|1812.59|1812.09|1811.58|1811.08|829
1652855400000|2022-05-18 06:30:00|1812.48|1811.98|1812.56|1812.06|1812.82|1812.32|1812.19|1811.7|609
1652855700000|2022-05-18 06:35:00|1812.55|1812.05|1811|1810.5|1812.58|1812.08|1810.62|1810.12|799
1652856000000|2022-05-18 06:40:00|1810.96|1810.46|1811.24|1810.74|1811.3|1810.8|1810.13|1809.63|683
1652856300000|2022-05-18 06:45:00|1811.25|1810.75|1811.25|1810.75|1811.82|1811.32|1810.99|1810.49|589
1652856600000|2022-05-18 06:50:00|1811.24|1810.74|1810.88|1810.38|1811.68|1811.18|1810.7|1810.2|676
1652856900000|2022-05-18 06:55:00|1810.91|1810.41|1810.03|1809.53|1811.35|1810.85|1809.95|1809.45|890
1652857200000|2022-05-18 07:00:00|1810.2|1809.7|1812.44|1811.94|1812.67|1812.17|1809.71|1809.21|1051
1652857500000|2022-05-18 07:05:00|1812.47|1811.97|1813.71|1813.21|1814.41|1813.91|1812.03|1811.53|1051
1652857800000|2022-05-18 07:10:00|1813.72|1813.22|1811.82|1811.32|1814.02|1813.52|1811.72|1811.22|975
1652858100000|2022-05-18 07:15:00|1811.83|1811.33|1812.63|1812.13|1813.18|1812.7|1811.66|1811.16|901
1652858400000|2022-05-18 07:20:00|1812.8|1812.3|1814.79|1814.49|1815.02|1814.61|1812.63|1812.13|984
1652858700000|2022-05-18 07:25:00|1814.78|1814.48|1815.24|1814.74|1815.71|1815.34|1814.71|1814.21|810
1652859000000|2022-05-18 07:30:00|1815.45|1814.95|1816.22|1815.72|1816.86|1816.54|1815.24|1814.74|733
1652859300000|2022-05-18 07:35:00|1816.13|1815.63|1815.52|1815.22|1816.47|1816.07|1815.35|1815.05|915
1652859600000|2022-05-18 07:40:00|1815.53|1815.23|1815.69|1815.39|1816.38|1816.02|1815.23|1814.86|955
1652859900000|2022-05-18 07:45:00|1815.7|1815.4|1814.67|1814.37|1815.83|1815.43|1814.67|1814.33|824
1652860200000|2022-05-18 07:50:00|1814.64|1814.34|1816.06|1815.76|1816.06|1815.76|1814.44|1814.04|748
1652860500000|2022-05-18 07:55:00|1816.05|1815.75|1815.87|1815.37|1816.45|1816.07|1815.4|1814.98|791
1652860800000|2022-05-18 08:00:00|1815.76|1815.46|1816.32|1815.82|1816.74|1816.36|1815.42|1815.04|911
1652861100000|2022-05-18 08:05:00|1816.31|1815.81|1815.15|1814.85|1816.5|1816.15|1815.07|1814.63|916
1652861400000|2022-05-18 08:10:00|1815.22|1814.92|1816.74|1816.44|1817.19|1816.81|1815.22|1814.84|852
1652861700000|2022-05-18 08:15:00|1816.73|1816.43|1817.14|1816.84|1817.4|1817.1|1816.25|1815.82|880
1652862000000|2022-05-18 08:20:00|1817.13|1816.83|1815.99|1815.49|1817.35|1816.97|1815.3|1814.89|829
1652862300000|2022-05-18 08:25:00|1815.98|1815.48|1815.44|1815.14|1816.33|1815.97|1814.96|1814.59|931
1652862600000|2022-05-18 08:30:00|1815.41|1815.11|1815.01|1814.71|1816.01|1815.69|1814.86|1814.45|885
1652862900000|2022-05-18 08:35:00|1815.04|1814.74|1814.39|1814.09|1815.88|1815.49|1813.86|1813.49|970
1652863200000|2022-05-18 08:40:00|1814.4|1814.1|1815.36|1815.06|1815.89|1815.42|1814.27|1813.85|802
1652863500000|2022-05-18 08:45:00|1815.34|1815.04|1815.87|1815.57|1816.04|1815.66|1815.03|1814.63|718
1652863800000|2022-05-18 08:50:00|1815.86|1815.56|1815.39|1815.09|1816.35|1815.98|1815.26|1814.86|812
1652864100000|2022-05-18 08:55:00|1815.42|1815.12|1815.73|1815.43|1816.17|1815.77|1815.07|1814.77|717
1652864400000|2022-05-18 09:00:00|1815.71|1815.41|1815.31|1815.01|1816.31|1815.97|1815.1|1814.7|884
1652864700000|2022-05-18 09:05:00|1815.27|1814.97|1814.47|1813.97|1815.89|1815.56|1814.34|1813.95|803
1652865000000|2022-05-18 09:10:00|1814.44|1813.94|1815.53|1815.03|1815.79|1815.49|1814.24|1813.89|821
1652865300000|2022-05-18 09:15:00|1815.48|1814.98|1815.87|1815.57|1816.18|1815.8|1814.55|1814.18|811
1652865600000|2022-05-18 09:20:00|1815.9|1815.6|1816.12|1815.82|1816.32|1815.87|1815.47|1815.08|826
1652865900000|2022-05-18 09:25:00|1816.11|1815.81|1815.89|1815.59|1816.29|1815.89|1815.56|1815.16|659
1652866200000|2022-05-18 09:30:00|1815.97|1815.47|1818.89|1818.39|1818.95|1818.58|1815.77|1815.32|1020
1652866500000|2022-05-18 09:35:00|1818.9|1818.4|1820.2|1819.7|1820.22|1819.9|1818.79|1818.39|857
1652866800000|2022-05-18 09:40:00|1820.22|1819.72|1819.24|1818.94|1820.46|1820.09|1819.17|1818.79|816
1652867100000|2022-05-18 09:45:00|1819.22|1818.92|1819.42|1818.92|1820.16|1819.74|1819.17|1818.75|757
1652867400000|2022-05-18 09:50:00|1819.43|1818.93|1819.21|1818.91|1819.64|1819.27|1818.51|1818.07|841
1652867700000|2022-05-18 09:55:00|1819.23|1818.93|1819.65|1819.35|1819.76|1819.39|1818.83|1818.44|712
1652868000000|2022-05-18 10:00:00|1819.63|1819.33|1820.55|1820.05|1820.65|1820.29|1819.52|1819.14|870
1652868300000|2022-05-18 10:05:00|1820.5|1820|1819.77|1819.47|1820.75|1820.33|1819.39|1819|940
1652868600000|2022-05-18 10:10:00|1819.78|1819.48|1818.72|1818.42|1819.83|1819.48|1818.52|1818.15|678
1652868900000|2022-05-18 10:15:00|1818.73|1818.43|1819.67|1819.17|1819.67|1819.3|1818.5|1818.13|652
1652869200000|2022-05-18 10:20:00|1819.65|1819.15|1819.7|1819.2|1820.08|1819.69|1818.94|1818.57|793
1652869500000|2022-05-18 10:25:00|1819.71|1819.21|1819.51|1819.01|1820.04|1819.65|1819.38|1818.89|736
1652869800000|2022-05-18 10:30:00|1819.57|1819.07|1819.49|1819.19|1820.17|1819.77|1819.18|1818.86|814
1652870100000|2022-05-18 10:35:00|1819.62|1819.12|1819.28|1818.98|1820.21|1819.81|1819.21|1818.81|780
1652870400000|2022-05-18 10:40:00|1819.27|1818.97|1818.21|1817.91|1819.37|1818.98|1818.18|1817.8|804
1652870700000|2022-05-18 10:45:00|1818.2|1817.9|1817.25|1816.95|1818.57|1818.21|1817.2|1816.87|786
1652871000000|2022-05-18 10:50:00|1817.26|1816.96|1816.97|1816.67|1817.75|1817.38|1815.97|1815.6|918
1652871300000|2022-05-18 10:55:00|1816.99|1816.69|1817.66|1817.16|1817.67|1817.18|1816.59|1816.19|806
1652871600000|2022-05-18 11:00:00|1817.65|1817.15|1816.45|1815.95|1817.9|1817.55|1816.31|1815.86|771
1652871900000|2022-05-18 11:05:00|1816.44|1815.94|1815.9|1815.6|1816.53|1816.15|1815.23|1814.93|839
1652872200000|2022-05-18 11:10:00|1816|1815.5|1814.75|1814.25|1816.48|1816.11|1814.66|1814.24|848
1652872500000|2022-05-18 11:15:00|1814.76|1814.26|1814.79|1814.49|1815.93|1815.63|1814.68|1814.25|1011
1652872800000|2022-05-18 11:20:00|1814.74|1814.44|1814.79|1814.49|1816.17|1815.79|1814.61|1814.25|977
1652873100000|2022-05-18 11:25:00|1814.78|1814.48|1813.02|1812.72|1814.82|1814.48|1812.78|1812.43|919
1652873400000|2022-05-18 11:30:00|1813.05|1812.75|1813.4|1812.9|1814.39|1814|1812.95|1812.54|767
1652873700000|2022-05-18 11:35:00|1813.41|1812.91|1812.5|1812.2|1813.84|1813.42|1811.48|1811.11|861
1652874000000|2022-05-18 11:40:00|1812.48|1812.18|1812.23|1811.73|1812.99|1812.64|1811.91|1811.5|755
1652874300000|2022-05-18 11:45:00|1812.2|1811.7|1811.5|1811.2|1812.32|1811.91|1811.25|1810.87|786
1652874600000|2022-05-18 11:50:00|1811.48|1811.18|1810.77|1810.27|1811.53|1811.23|1809.34|1808.96|1061
1652874900000|2022-05-18 11:55:00|1810.75|1810.25|1809.16|1808.86|1810.79|1810.44|1807.81|1807.5|1184
1652875200000|2022-05-18 12:00:00|1809.18|1808.88|1811.8|1811.3|1812.14|1811.76|1808.49|1808.13|1244
1652875500000|2022-05-18 12:05:00|1811.81|1811.31|1809.51|1809.01|1812.24|1811.74|1808.75|1808.45|1185
1652875800000|2022-05-18 12:10:00|1809.49|1808.99|1808.93|1808.63|1810.29|1809.88|1808.37|1807.96|1151
1652876100000|2022-05-18 12:15:00|1808.91|1808.61|1807.92|1807.62|1810.98|1810.59|1807.52|1807.21|1153
1652876400000|2022-05-18 12:20:00|1808.03|1807.53|1809.61|1809.31|1810.55|1810.12|1807.86|1807.51|1247
1652876700000|2022-05-18 12:25:00|1809.62|1809.32|1810.96|1810.46|1811.17|1810.72|1808.91|1808.5|1023
1652877000000|2022-05-18 12:30:00|1810.99|1810.49|1811.38|1810.88|1811.69|1811.26|1809.51|1809.13|1172
1652877300000|2022-05-18 12:35:00|1811.27|1810.97|1814.05|1813.55|1814.26|1813.84|1810.58|1810.2|1049
1652877600000|2022-05-18 12:40:00|1814.06|1813.56|1814.19|1813.89|1814.92|1814.62|1813.72|1813.27|1175
1652877900000|2022-05-18 12:45:00|1814.18|1813.88|1812.89|1812.59|1814.36|1813.9|1812.39|1812.09|1059
1652878200000|2022-05-18 12:50:00|1812.87|1812.57|1812.27|1811.77|1813.57|1813.08|1812.11|1811.67|985
1652878500000|2022-05-18 12:55:00|1812.11|1811.81|1811.62|1811.32|1813.14|1812.73|1810.97|1810.67|1045
1652878800000|2022-05-18 13:00:00|1811.51|1811.21|1814.02|1813.72|1814.1|1813.72|1811.12|1810.77|1167
1652879100000|2022-05-18 13:05:00|1814.04|1813.74|1814.63|1814.13|1815.88|1815.41|1813.86|1813.52|1095
1652879400000|2022-05-18 13:10:00|1814.64|1814.14|1814.76|1814.26|1815.42|1814.99|1814.16|1813.76|977
1652879700000|2022-05-18 13:15:00|1814.83|1814.33|1814.34|1813.84|1814.87|1814.49|1813.53|1813.03|987
1652880000000|2022-05-18 13:20:00|1814.32|1813.82|1813.5|1813.2|1814.82|1814.46|1813.09|1812.65|1021
1652880300000|2022-05-18 13:25:00|1813.52|1813.22|1812.69|1812.19|1813.96|1813.57|1812.44|1812.04|952
1652880600000|2022-05-18 13:30:00|1812.66|1812.16|1814.28|1813.78|1815.13|1814.71|1812.51|1812.11|1334
1652880900000|2022-05-18 13:35:00|1814.27|1813.77|1812.66|1812.36|1814.52|1814.03|1812.57|1812.26|1129
1652881200000|2022-05-18 13:40:00|1812.65|1812.35|1815.2|1814.9|1816.14|1815.7|1812.16|1811.84|1416
1652881500000|2022-05-18 13:45:00|1815.19|1814.89|1812.98|1812.68|1815.37|1815.05|1812.67|1812.29|1448
1652881800000|2022-05-18 13:50:00|1813.06|1812.76|1811.58|1811.28|1814.25|1813.88|1811.52|1811.16|1292
1652882100000|2022-05-18 13:55:00|1811.6|1811.3|1810.69|1810.19|1812.58|1812.1|1809.97|1809.6|1350
1652882400000|2022-05-18 14:00:00|1810.72|1810.22|1812.68|1812.18|1812.77|1812.36|1810.32|1809.97|1376
1652882700000|2022-05-18 14:05:00|1812.67|1812.17|1812.97|1812.67|1813.88|1813.44|1811.87|1811.44|1103
1652883000000|2022-05-18 14:10:00|1813.07|1812.57|1813.21|1812.91|1814.06|1813.62|1812.02|1811.65|1038
1652883300000|2022-05-18 14:15:00|1813.31|1812.81|1812.61|1812.11|1813.36|1812.96|1811.88|1811.55|1037
1652883600000|2022-05-18 14:20:00|1812.64|1812.14|1812.53|1812.23|1813.98|1813.63|1811.89|1811.55|1105
1652883900000|2022-05-18 14:25:00|1812.65|1812.15|1812.69|1812.39|1813.55|1813.15|1812.13|1811.76|937
1652884200000|2022-05-18 14:30:00|1812.68|1812.38|1813.62|1813.32|1814.58|1814.18|1812.62|1812.32|1257
1652884500000|2022-05-18 14:35:00|1813.61|1813.31|1811.88|1811.58|1813.91|1813.54|1810.88|1810.47|1256
1652884800000|2022-05-18 14:40:00|1811.74|1811.44|1813.73|1813.23|1815.09|1814.79|1811.6|1811.22|1164
1652885100000|2022-05-18 14:45:00|1813.71|1813.21|1812.84|1812.34|1814.19|1813.81|1811.73|1811.4|1238
1652885400000|2022-05-18 14:50:00|1812.87|1812.37|1813.75|1813.45|1813.87|1813.57|1812.24|1811.86|1135
1652885700000|2022-05-18 14:55:00|1813.74|1813.44|1814.43|1813.93|1814.8|1814.42|1813.37|1812.98|1124
1652886000000|2022-05-18 15:00:00|1814.44|1813.94|1814.12|1813.62|1815.25|1814.79|1813.88|1813.53|1112
1652886300000|2022-05-18 15:05:00|1814.14|1813.64|1816.48|1816.18|1817.24|1816.94|1813.76|1813.46|1118
1652886600000|2022-05-18 15:10:00|1816.46|1816.16|1816.41|1815.91|1816.78|1816.41|1815.71|1815.35|987
1652886900000|2022-05-18 15:15:00|1816.29|1815.99|1814.69|1814.39|1817.04|1816.59|1814.57|1814.2|936
1652887200000|2022-05-18 15:20:00|1814.82|1814.32|1816.14|1815.64|1816.33|1815.83|1813.89|1813.57|1078
1652887500000|2022-05-18 15:25:00|1816.21|1815.71|1817.72|1817.22|1818.11|1817.81|1815.32|1814.94|1087
1652887800000|2022-05-18 15:30:00|1817.73|1817.23|1819.07|1818.77|1819.69|1819.32|1817.2|1816.76|1239
1652888100000|2022-05-18 15:35:00|1819.06|1818.76|1820.42|1820.12|1821.17|1820.87|1818.81|1818.44|1358
1652888400000|2022-05-18 15:40:00|1820.43|1820.13|1824.32|1823.82|1824.63|1824.18|1820.33|1819.97|1444
1652888700000|2022-05-18 15:45:00|1824.31|1823.81|1823.63|1823.13|1824.31|1823.96|1822.6|1822.27|1220
1652889000000|2022-05-18 15:50:00|1823.64|1823.14|1823.8|1823.3|1824.84|1824.42|1823.3|1822.87|1092
1652889300000|2022-05-18 15:55:00|1823.78|1823.28|1823.75|1823.25|1824.98|1824.68|1823.73|1823.23|983
1652889600000|2022-05-18 16:00:00|1823.76|1823.26|1822.91|1822.41|1823.94|1823.52|1822.39|1821.94|1171
1652889900000|2022-05-18 16:05:00|1822.89|1822.39|1821.7|1821.2|1823.16|1822.86|1821.38|1820.97|983
1652890200000|2022-05-18 16:10:00|1821.29|1820.99|1821.18|1820.88|1821.94|1821.59|1820.86|1820.39|1087
1652890500000|2022-05-18 16:15:00|1821.28|1820.78|1820.7|1820.2|1821.91|1821.58|1820.5|1820.11|985
1652890800000|2022-05-18 16:20:00|1820.72|1820.22|1820.51|1820.21|1821.16|1820.66|1819.94|1819.44|894
1652891100000|2022-05-18 16:25:00|1820.52|1820.22|1820.95|1820.65|1821.46|1820.96|1820.52|1820.13|685
1652891400000|2022-05-18 16:30:00|1820.97|1820.67|1820.69|1820.19|1821.56|1821.16|1820.26|1819.88|839
1652891700000|2022-05-18 16:35:00|1820.72|1820.22|1821.13|1820.63|1822.06|1821.67|1820.57|1820.17|784
1652892000000|2022-05-18 16:40:00|1821.1|1820.6|1821.91|1821.41|1822.25|1821.84|1820.77|1820.27|775
1652892300000|2022-05-18 16:45:00|1821.85|1821.35|1821.89|1821.39|1822.47|1822.1|1820.89|1820.59|817
1652892600000|2022-05-18 16:50:00|1821.88|1821.38|1822.17|1821.67|1822.84|1822.34|1821.68|1821.38|788
1652892900000|2022-05-18 16:55:00|1822.15|1821.65|1821.1|1820.8|1822.35|1821.97|1821.1|1820.8|853
1652893200000|2022-05-18 17:00:00|1821.09|1820.79|1820.44|1820.14|1821.45|1821.13|1819.88|1819.5|1007
1652893500000|2022-05-18 17:05:00|1820.45|1820.15|1820.13|1819.63|1821.23|1820.91|1820.08|1819.58|804
1652893800000|2022-05-18 17:10:00|1820.14|1819.64|1819.96|1819.46|1820.64|1820.26|1819.76|1819.38|666
1652894100000|2022-05-18 17:15:00|1819.94|1819.44|1818.74|1818.24|1820|1819.62|1818.05|1817.67|842
1652894400000|2022-05-18 17:20:00|1818.72|1818.22|1818.21|1817.71|1819.18|1818.79|1818.19|1817.69|754
1652894700000|2022-05-18 17:25:00|1818.22|1817.72|1817.88|1817.58|1819.14|1818.83|1817.56|1817.21|858
1652895000000|2022-05-18 17:30:00|1817.9|1817.6|1816.18|1815.88|1818.66|1818.21|1815.93|1815.55|863
1652895300000|2022-05-18 17:35:00|1816.29|1815.99|1817.04|1816.54|1817.07|1816.68|1815.77|1815.38|737
1652895600000|2022-05-18 17:40:00|1817.05|1816.55|1816.57|1816.07|1817.06|1816.68|1816|1815.5|650
1652895900000|2022-05-18 17:45:00|1816.56|1816.06|1816.29|1815.79|1816.66|1816.22|1815.57|1815.17|708
1652896200000|2022-05-18 17:50:00|1816.31|1815.81|1818|1817.5|1818.29|1817.87|1816.31|1815.81|845
1652896500000|2022-05-18 17:55:00|1817.99|1817.49|1817.83|1817.33|1818.19|1817.69|1817.46|1817.07|621
1652896800000|2022-05-18 18:00:00|1817.84|1817.34|1817.02|1816.52|1817.88|1817.48|1816.69|1816.24|716
1652897100000|2022-05-18 18:05:00|1817.01|1816.51|1816.91|1816.61|1817.24|1816.81|1816.16|1815.76|744
1652897400000|2022-05-18 18:10:00|1816.94|1816.64|1816.98|1816.48|1817.61|1817.24|1816.64|1816.27|800
1652897700000|2022-05-18 18:15:00|1816.9|1816.6|1818.38|1818.08|1818.5|1818.15|1816.69|1816.38|749
1652898000000|2022-05-18 18:20:00|1818.37|1818.07|1818.52|1818.02|1819.22|1818.83|1818.27|1817.89|687
1652898300000|2022-05-18 18:25:00|1818.51|1818.01|1819.17|1818.67|1819.3|1818.95|1818.21|1817.82|615
1652898600000|2022-05-18 18:30:00|1819.18|1818.68|1818.82|1818.32|1819.69|1819.28|1817.59|1817.12|726
1652898900000|2022-05-18 18:35:00|1818.81|1818.31|1818.63|1818.13|1818.82|1818.42|1817.64|1817.34|656
1652899200000|2022-05-18 18:40:00|1818.64|1818.14|1818.76|1818.26|1819.4|1818.9|1818.59|1818.09|690
1652899500000|2022-05-18 18:45:00|1818.73|1818.23|1818.65|1818.15|1818.87|1818.42|1818.12|1817.62|800
1652899800000|2022-05-18 18:50:00|1818.86|1818.36|1819.71|1819.41|1819.79|1819.42|1818.34|1817.93|645
1652900100000|2022-05-18 18:55:00|1819.73|1819.43|1819.06|1818.56|1820.13|1819.77|1818.59|1818.22|708
1652900400000|2022-05-18 19:00:00|1819.07|1818.57|1820.87|1820.57|1821|1820.6|1818.81|1818.51|804
1652900700000|2022-05-18 19:05:00|1820.88|1820.58|1822.36|1821.86|1822.36|1821.86|1820.88|1820.58|856
1652901000000|2022-05-18 19:10:00|1822.33|1821.83|1821.55|1821.25|1822.45|1821.95|1821.47|1821.17|769
1652901300000|2022-05-18 19:15:00|1821.46|1821.16|1821.91|1821.41|1822.36|1821.96|1821.46|1821.06|629
1652901600000|2022-05-18 19:20:00|1821.92|1821.42|1819.73|1819.23|1822.04|1821.69|1819.48|1819.09|597
1652901900000|2022-05-18 19:25:00|1819.76|1819.26|1819.12|1818.62|1819.76|1819.31|1818.97|1818.58|615
1652902200000|2022-05-18 19:30:00|1819.11|1818.61|1817.84|1817.34|1819.43|1819.07|1817.74|1817.31|713
1652902500000|2022-05-18 19:35:00|1817.83|1817.33|1818.72|1818.22|1818.95|1818.45|1817.62|1817.23|698
1652902800000|2022-05-18 19:40:00|1818.73|1818.23|1817.96|1817.46|1818.83|1818.33|1817.65|1817.23|818
1652903100000|2022-05-18 19:45:00|1817.95|1817.45|1816.34|1815.84|1817.97|1817.66|1815.71|1815.31|1064
1652903400000|2022-05-18 19:50:00|1816.35|1815.85|1816.48|1815.98|1817.27|1816.85|1815.93|1815.55|937
1652903700000|2022-05-18 19:55:00|1816.27|1815.97|1816.4|1816.1|1817.28|1816.88|1816.07|1815.65|946
1652904000000|2022-05-18 20:00:00|1816.35|1816.05|1816.25|1815.95|1816.8|1816.4|1816.12|1815.69|594
1652904300000|2022-05-18 20:05:00|1816.24|1815.94|1816.5|1816.2|1817.15|1816.73|1816.24|1815.85|350
1652904600000|2022-05-18 20:10:00|1816.49|1816.19|1816.92|1816.42|1817.07|1816.66|1816.47|1816.11|355
1652904900000|2022-05-18 20:15:00|1816.93|1816.43|1817.18|1816.68|1817.36|1816.86|1816.88|1816.43|379
1652905200000|2022-05-18 20:20:00|1817.19|1816.69|1815.94|1815.64|1817.22|1816.72|1815.94|1815.55|346
1652905500000|2022-05-18 20:25:00|1816.05|1815.55|1816.52|1816.22|1816.66|1816.28|1816.02|1815.52|313
1652905800000|2022-05-18 20:30:00|1816.53|1816.23|1816.83|1816.33|1816.93|1816.44|1816.43|1815.93|227
1652906100000|2022-05-18 20:35:00|1816.82|1816.32|1816.83|1816.33|1817.06|1816.56|1816.5|1816|289
1652906400000|2022-05-18 20:40:00|1816.81|1816.31|1816.88|1816.38|1816.91|1816.41|1816.4|1815.9|223
1652906700000|2022-05-18 20:45:00|1816.87|1816.37|1816.77|1816.27|1816.98|1816.48|1816.62|1816.12|212
1652907000000|2022-05-18 20:50:00|1816.8|1816.3|1817.64|1817.14|1817.71|1817.21|1816.62|1816.12|284
1652907300000|2022-05-18 20:55:00|1817.65|1817.15|1816.8|1816.3|1817.71|1817.21|1816.59|1816.09|230
1652911200000|2022-05-18 22:00:00|1816.92|1816.62|1816.81|1816.31|1817.31|1816.81|1816.62|1816.12|254
1652911500000|2022-05-18 22:05:00|1816.84|1816.34|1815.93|1815.43|1816.93|1816.43|1815.86|1815.36|297
1652911800000|2022-05-18 22:10:00|1815.92|1815.42|1816.08|1815.58|1816.25|1815.75|1815.78|1815.28|343
1652912100000|2022-05-18 22:15:00|1816.15|1815.65|1816.41|1815.91|1816.69|1816.19|1815.9|1815.4|387
1652912400000|2022-05-18 22:20:00|1816.4|1815.9|1816.31|1815.81|1816.56|1816.06|1816.19|1815.69|248
1652912700000|2022-05-18 22:25:00|1816.23|1815.73|1816.33|1815.83|1816.46|1815.96|1816.16|1815.66|191
1652913000000|2022-05-18 22:30:00|1816.32|1815.82|1816.71|1816.21|1816.79|1816.29|1816.26|1815.76|261
1652913300000|2022-05-18 22:35:00|1816.72|1816.22|1817.06|1816.56|1817.09|1816.59|1816.53|1816.03|241
1652913600000|2022-05-18 22:40:00|1817.07|1816.57|1817.17|1816.67|1817.26|1816.76|1816.81|1816.38|180
1652913900000|2022-05-18 22:45:00|1817.16|1816.66|1817.38|1816.88|1817.58|1817.14|1817.1|1816.6|228
1652914200000|2022-05-18 22:50:00|1817.39|1816.89|1817.4|1816.9|1817.6|1817.17|1817.28|1816.87|182
1652914500000|2022-05-18 22:55:00|1817.39|1816.89|1817.49|1816.99|1817.7|1817.2|1817.27|1816.77|209
1652914800000|2022-05-18 23:00:00|1817.54|1817.04|1817.09|1816.59|1817.54|1817.04|1816.9|1816.43|290
1652915100000|2022-05-18 23:05:00|1817.11|1816.61|1816.73|1816.23|1817.11|1816.61|1816.65|1816.15|266
1652915400000|2022-05-18 23:10:00|1816.72|1816.22|1816.81|1816.31|1817.14|1816.64|1816.55|1816.05|314
1652915700000|2022-05-18 23:15:00|1816.83|1816.33|1817.21|1816.71|1817.29|1816.79|1816.64|1816.14|318
1652916000000|2022-05-18 23:20:00|1817.2|1816.7|1817.21|1816.71|1817.23|1816.81|1816.76|1816.38|244
1652916300000|2022-05-18 23:25:00|1817.2|1816.7|1817.1|1816.6|1817.22|1816.8|1816.91|1816.5|189
1652916600000|2022-05-18 23:30:00|1816.99|1816.69|1817.22|1816.72|1817.37|1816.98|1816.99|1816.62|284
1652916900000|2022-05-18 23:35:00|1817.21|1816.71|1816.33|1815.83|1817.31|1816.88|1815.94|1815.52|373
1652917200000|2022-05-18 23:40:00|1816.34|1815.84|1816.46|1815.96|1816.71|1816.21|1816.21|1815.71|413
1652917500000|2022-05-18 23:45:00|1816.45|1815.95|1816.52|1816.02|1816.86|1816.45|1815.67|1815.17|654
1652917800000|2022-05-18 23:50:00|1816.51|1816.01|1816.43|1815.93|1817.18|1816.68|1816.23|1815.73|649
1652918100000|2022-05-18 23:55:00|1816.4|1815.9|1816.38|1815.88|1816.9|1816.5|1816.19|1815.69|601
1652918400000|2022-05-19 00:00:00|1816.35|1815.85|1815.38|1814.88|1817.05|1816.7|1815.2|1814.85|703
1652918700000|2022-05-19 00:05:00|1815.35|1814.85|1814.84|1814.34|1815.4|1815|1814.52|1814.11|788
1652919000000|2022-05-19 00:10:00|1814.86|1814.36|1815.86|1815.36|1816.24|1815.81|1814.84|1814.34|825
1652919300000|2022-05-19 00:15:00|1815.71|1815.41|1815.97|1815.47|1816.05|1815.66|1815.18|1814.68|618
1652919600000|2022-05-19 00:20:00|1815.95|1815.45|1816.52|1816.02|1816.55|1816.14|1815.86|1815.36|559
1652919900000|2022-05-19 00:25:00|1816.51|1816.01|1815.96|1815.46|1816.54|1816.13|1815.63|1815.23|586
1652920200000|2022-05-19 00:30:00|1815.97|1815.47|1816.2|1815.7|1816.28|1815.78|1815.75|1815.26|434
1652920500000|2022-05-19 00:35:00|1816.24|1815.74|1815.6|1815.1|1816.47|1816.03|1815.31|1815.01|500
1652920800000|2022-05-19 00:40:00|1815.72|1815.22|1816|1815.5|1816.4|1815.9|1815.5|1815|508
1652921100000|2022-05-19 00:45:00|1816.03|1815.53|1815.6|1815.1|1816.33|1815.83|1815.36|1814.86|527
1652921400000|2022-05-19 00:50:00|1815.58|1815.08|1815.46|1815.16|1815.89|1815.39|1815.1|1814.7|713
1652921700000|2022-05-19 00:55:00|1815.43|1815.13|1815.54|1815.04|1815.79|1815.29|1814.75|1814.25|642
1652922000000|2022-05-19 01:00:00|1815.43|1814.93|1815.59|1815.09|1816.47|1815.97|1814.64|1814.14|1022
1652922300000|2022-05-19 01:05:00|1815.7|1815.2|1815.05|1814.55|1816.07|1815.57|1814.91|1814.41|671
1652922600000|2022-05-19 01:10:00|1815.04|1814.54|1815.12|1814.62|1815.56|1815.06|1814.79|1814.29|622
1652922900000|2022-05-19 01:15:00|1815.13|1814.63|1815.83|1815.33|1816.01|1815.51|1814.75|1814.25|554
1652923200000|2022-05-19 01:20:00|1815.81|1815.31|1815.74|1815.24|1816.4|1815.9|1815.65|1815.15|654
1652923500000|2022-05-19 01:25:00|1815.82|1815.32|1815.29|1814.79|1815.82|1815.32|1815.11|1814.61|755
1652923800000|2022-05-19 01:30:00|1815.28|1814.78|1815.97|1815.47|1816.02|1815.52|1814.22|1813.72|899
1652924100000|2022-05-19 01:35:00|1816|1815.5|1816.81|1816.31|1817.01|1816.58|1815.78|1815.28|711
1652924400000|2022-05-19 01:40:00|1816.82|1816.32|1816.54|1816.04|1817.27|1816.77|1816.31|1815.81|789
1652924700000|2022-05-19 01:45:00|1816.53|1816.03|1816.54|1816.04|1817.02|1816.52|1816.34|1815.84|643
1652925000000|2022-05-19 01:50:00|1816.56|1816.06|1816.8|1816.3|1817.15|1816.65|1815.91|1815.51|587
1652925300000|2022-05-19 01:55:00|1816.78|1816.28|1815.84|1815.34|1817.02|1816.57|1815.81|1815.31|609
1652925600000|2022-05-19 02:00:00|1815.89|1815.39|1816.12|1815.62|1816.53|1816.07|1815.54|1815.04|561
1652925900000|2022-05-19 02:05:00|1816.13|1815.63|1816.16|1815.66|1816.57|1816.13|1815.58|1815.17|474
1652926200000|2022-05-19 02:10:00|1816.15|1815.65|1815.42|1815.12|1816.25|1815.84|1815.42|1815.04|503
1652926500000|2022-05-19 02:15:00|1815.38|1815.08|1815.34|1815.04|1815.66|1815.26|1815.1|1814.69|399
1652926800000|2022-05-19 02:20:00|1815.29|1814.99|1815.46|1814.96|1815.58|1815.09|1814.88|1814.52|423
1652927100000|2022-05-19 02:25:00|1815.45|1814.95|1815.44|1814.94|1815.61|1815.31|1815.1|1814.69|361
1652927400000|2022-05-19 02:30:00|1815.43|1814.93|1815.75|1815.25|1816.3|1815.8|1815.32|1814.91|548
1652927700000|2022-05-19 02:35:00|1815.77|1815.27|1816.25|1815.75|1816.43|1815.93|1815.4|1814.9|505
1652928000000|2022-05-19 02:40:00|1816.3|1815.8|1816.69|1816.19|1817|1816.59|1816.1|1815.6|665
1652928300000|2022-05-19 02:45:00|1816.7|1816.2|1816.35|1815.85|1817.08|1816.58|1816.2|1815.81|689
1652928600000|2022-05-19 02:50:00|1816.37|1815.87|1816.59|1816.09|1816.82|1816.42|1816.21|1815.8|548
1652928900000|2022-05-19 02:55:00|1816.57|1816.07|1815.87|1815.57|1816.63|1816.13|1815.86|1815.45|426
1652929200000|2022-05-19 03:00:00|1815.96|1815.46|1817.12|1816.82|1817.3|1816.82|1815.64|1815.23|576
1652929500000|2022-05-19 03:05:00|1817.13|1816.83|1817.2|1816.7|1818.07|1817.68|1817.09|1816.63|606
1652929800000|2022-05-19 03:10:00|1817.19|1816.69|1817.06|1816.56|1817.85|1817.35|1816.78|1816.28|549
1652930100000|2022-05-19 03:15:00|1817.08|1816.58|1816.44|1815.94|1817.46|1817.06|1816.21|1815.81|528
1652930400000|2022-05-19 03:20:00|1816.39|1815.89|1816.95|1816.45|1817.05|1816.58|1816.33|1815.83|546
1652930700000|2022-05-19 03:25:00|1816.94|1816.44|1816.47|1815.97|1817.13|1816.63|1816.45|1815.97|578
1652931000000|2022-05-19 03:30:00|1816.49|1815.99|1816.44|1815.94|1816.95|1816.5|1816.08|1815.66|459
1652931300000|2022-05-19 03:35:00|1816.46|1815.96|1816.75|1816.25|1816.86|1816.53|1815.87|1815.53|496
1652931600000|2022-05-19 03:40:00|1816.73|1816.23|1816.09|1815.59|1816.9|1816.52|1816|1815.52|410
1652931900000|2022-05-19 03:45:00|1816.07|1815.57|1815.98|1815.48|1816.18|1815.8|1815.37|1814.97|499
1652932200000|2022-05-19 03:50:00|1815.96|1815.46|1816.1|1815.6|1816.41|1815.96|1815.7|1815.3|328
1652932500000|2022-05-19 03:55:00|1816.01|1815.71|1816.3|1816|1816.61|1816.21|1815.98|1815.58|328
1652932800000|2022-05-19 04:00:00|1816.34|1816.04|1816.75|1816.45|1817.16|1816.78|1816.25|1815.85|371
1652933100000|2022-05-19 04:05:00|1816.85|1816.35|1817.11|1816.61|1817.51|1817.1|1816.71|1816.32|369
1652933400000|2022-05-19 04:10:00|1817.08|1816.78|1816.52|1816.22|1817.21|1816.83|1816.5|1816.1|376
1652933700000|2022-05-19 04:15:00|1816.53|1816.23|1816.93|1816.43|1817.13|1816.68|1816.4|1816|338
1652934000000|2022-05-19 04:20:00|1816.92|1816.42|1816.61|1816.11|1816.96|1816.47|1816.44|1816.04|344
1652934300000|2022-05-19 04:25:00|1816.54|1816.24|1816.15|1815.65|1816.71|1816.24|1815.99|1815.57|243
1652934600000|2022-05-19 04:30:00|1816.16|1815.66|1816.57|1816.27|1816.8|1816.41|1815.83|1815.44|420
1652934900000|2022-05-19 04:35:00|1816.56|1816.26|1816.5|1816.2|1816.84|1816.42|1816.13|1815.63|423
1652935200000|2022-05-19 04:40:00|1816.6|1816.1|1817.13|1816.83|1817.47|1817.04|1816.44|1815.94|340
1652935500000|2022-05-19 04:45:00|1817.15|1816.85|1817.32|1816.82|1817.73|1817.33|1817.04|1816.55|342
1652935800000|2022-05-19 04:50:00|1817.22|1816.92|1816.2|1815.7|1817.57|1817.17|1816.05|1815.66|363
1652936100000|2022-05-19 04:55:00|1816.19|1815.69|1815.68|1815.18|1816.19|1815.79|1815.01|1814.65|532
1652936400000|2022-05-19 05:00:00|1815.7|1815.2|1815.48|1814.98|1815.8|1815.35|1815.15|1814.69|422
1652936700000|2022-05-19 05:05:00|1815.43|1814.93|1814.49|1813.99|1815.65|1815.27|1814.19|1813.72|561
1652937000000|2022-05-19 05:10:00|1814.51|1814.01|1814.34|1813.84|1814.81|1814.49|1814.15|1813.77|442
1652937300000|2022-05-19 05:15:00|1814.23|1813.93|1814.47|1813.97|1814.72|1814.25|1813.77|1813.34|541
1652937600000|2022-05-19 05:20:00|1814.49|1813.99|1814.12|1813.82|1815.5|1815.2|1814.11|1813.73|542
1652937900000|2022-05-19 05:25:00|1814.11|1813.81|1814.5|1814|1815.13|1814.63|1814.11|1813.71|544
1652938200000|2022-05-19 05:30:00|1814.47|1813.97|1814.12|1813.82|1814.88|1814.54|1813.82|1813.43|823
1652938500000|2022-05-19 05:35:00|1814.22|1813.92|1813.85|1813.35|1814.68|1814.32|1813.38|1813.01|895
1652938800000|2022-05-19 05:40:00|1813.87|1813.37|1814.44|1813.94|1815.16|1814.66|1813.61|1813.11|821
1652939100000|2022-05-19 05:45:00|1814.42|1813.92|1814.89|1814.39|1815.17|1814.68|1813.96|1813.46|746
1652939400000|2022-05-19 05:50:00|1814.87|1814.37|1814.09|1813.59|1815.35|1814.85|1814.07|1813.57|735
1652939700000|2022-05-19 05:55:00|1814.21|1813.71|1814.22|1813.72|1814.85|1814.45|1813.78|1813.28|695
1652940000000|2022-05-19 06:00:00|1814.24|1813.74|1813.66|1813.16|1814.53|1814.08|1813.23|1812.85|834
1652940300000|2022-05-19 06:05:00|1813.65|1813.15|1814.18|1813.68|1814.32|1813.84|1813.38|1812.88|680
1652940600000|2022-05-19 06:10:00|1814.2|1813.7|1814.87|1814.57|1815.12|1814.71|1814.09|1813.59|760
1652940900000|2022-05-19 06:15:00|1814.88|1814.58|1814.49|1813.99|1815.14|1814.69|1814.15|1813.74|671
1652941200000|2022-05-19 06:20:00|1814.51|1814.01|1814.07|1813.57|1814.81|1814.31|1813.76|1813.26|721
1652941500000|2022-05-19 06:25:00|1814.04|1813.54|1814.14|1813.64|1814.29|1813.79|1813.73|1813.23|715
1652941800000|2022-05-19 06:30:00|1814.13|1813.63|1813.6|1813.3|1814.37|1813.95|1813.6|1813.3|671
1652942100000|2022-05-19 06:35:00|1813.56|1813.26|1814.1|1813.6|1814.14|1813.74|1813.11|1812.72|710
1652942400000|2022-05-19 06:40:00|1814.11|1813.61|1813.8|1813.3|1814.22|1813.88|1813.09|1812.68|908
1652942700000|2022-05-19 06:45:00|1813.76|1813.26|1814.73|1814.43|1814.94|1814.53|1813.51|1813.13|878
1652943000000|2022-05-19 06:50:00|1814.79|1814.49|1815.07|1814.57|1815.23|1814.89|1814.05|1813.75|1002
1652943300000|2022-05-19 06:55:00|1815.05|1814.55|1814.39|1813.89|1815.11|1814.74|1814.2|1813.77|744
1652943600000|2022-05-19 07:00:00|1814.2|1813.9|1813.47|1813.17|1814.22|1813.9|1812.2|1811.86|999
1652943900000|2022-05-19 07:05:00|1813.46|1813.16|1814.02|1813.72|1814.33|1813.98|1813.11|1812.72|1059
1652944200000|2022-05-19 07:10:00|1814.12|1813.62|1814.38|1814.08|1814.56|1814.23|1812.94|1812.59|952
1652944500000|2022-05-19 07:15:00|1814.37|1814.07|1815.12|1814.82|1815.53|1815.14|1813.89|1813.53|994
1652944800000|2022-05-19 07:20:00|1815.13|1814.83|1815.72|1815.22|1816.1|1815.79|1814.76|1814.41|1153
1652945100000|2022-05-19 07:25:00|1815.65|1815.35|1813.11|1812.61|1815.8|1815.42|1812.9|1812.5|1171
1652945400000|2022-05-19 07:30:00|1813.13|1812.63|1813.35|1812.85|1813.97|1813.59|1812.11|1811.72|1070
1652945700000|2022-05-19 07:35:00|1813.34|1812.84|1812.6|1812.1|1813.72|1813.33|1812.54|1812.1|1070
1652946000000|2022-05-19 07:40:00|1812.54|1812.04|1812.78|1812.48|1813.2|1812.8|1811.74|1811.39|1107
1652946300000|2022-05-19 07:45:00|1812.89|1812.39|1812.95|1812.65|1813.45|1813.07|1812.4|1812.02|961
1652946600000|2022-05-19 07:50:00|1812.94|1812.64|1812.07|1811.77|1813.74|1813.36|1811.71|1811.31|987
1652946900000|2022-05-19 07:55:00|1812.17|1811.67|1813.53|1813.03|1813.72|1813.32|1811.18|1810.77|1033
1652947200000|2022-05-19 08:00:00|1813.52|1813.02|1813.4|1812.9|1814.27|1813.85|1812.79|1812.33|978
1652947500000|2022-05-19 08:05:00|1813.42|1812.92|1812.8|1812.3|1813.89|1813.39|1811.83|1811.49|923
1652947800000|2022-05-19 08:10:00|1812.78|1812.28|1813.16|1812.66|1813.47|1813.07|1811.89|1811.51|935
1652948100000|2022-05-19 08:15:00|1813.13|1812.63|1812.86|1812.36|1813.26|1812.91|1811.13|1810.81|1052
1652948400000|2022-05-19 08:20:00|1812.88|1812.38|1814.12|1813.62|1814.39|1814|1812.82|1812.33|1067
1652948700000|2022-05-19 08:25:00|1814.01|1813.71|1813.83|1813.53|1814.8|1814.47|1813.83|1813.45|1160
1652949000000|2022-05-19 08:30:00|1813.84|1813.54|1815.17|1814.67|1815.24|1814.82|1813.84|1813.54|983
1652949300000|2022-05-19 08:35:00|1815.18|1814.68|1815.03|1814.73|1815.22|1814.82|1814.24|1813.88|872
1652949600000|2022-05-19 08:40:00|1814.98|1814.68|1817.7|1817.4|1818.01|1817.63|1814.98|1814.68|1093
1652949900000|2022-05-19 08:45:00|1817.8|1817.3|1821.53|1821.03|1823.32|1823.02|1817.68|1817.26|1411
1652950200000|2022-05-19 08:50:00|1821.67|1821.37|1821.61|1821.11|1823.53|1823.03|1821.55|1821.05|1229
1652950500000|2022-05-19 08:55:00|1821.64|1821.14|1822.95|1822.45|1823.29|1822.79|1821.62|1821.12|1072
1652950800000|2022-05-19 09:00:00|1822.99|1822.49|1822.36|1821.86|1823.4|1823.02|1822.2|1821.78|1049
1652951100000|2022-05-19 09:05:00|1822.38|1821.88|1826.39|1825.89|1826.82|1826.43|1821.62|1821.18|1134
1652951400000|2022-05-19 09:10:00|1826.49|1825.99|1827.42|1826.92|1829.06|1828.58|1825.55|1825.16|1339
1652951700000|2022-05-19 09:15:00|1827.41|1826.91|1825.7|1825.2|1827.42|1826.92|1824.95|1824.62|1033
1652952000000|2022-05-19 09:20:00|1825.71|1825.21|1824.66|1824.16|1825.91|1825.5|1824.05|1823.58|1129
1652952300000|2022-05-19 09:25:00|1824.67|1824.17|1825.26|1824.76|1826.36|1826.04|1824.44|1824.13|1049
1652952600000|2022-05-19 09:30:00|1825.2|1824.9|1828.67|1828.37|1828.8|1828.45|1824.86|1824.5|984
1652952900000|2022-05-19 09:35:00|1828.69|1828.39|1826.18|1825.68|1828.86|1828.48|1825.74|1825.35|983
1652953200000|2022-05-19 09:40:00|1826.19|1825.69|1826.11|1825.61|1826.75|1826.25|1825.77|1825.36|757
1652953500000|2022-05-19 09:45:00|1826.12|1825.62|1826.75|1826.45|1827.75|1827.27|1825.76|1825.33|830
1652953800000|2022-05-19 09:50:00|1826.76|1826.46|1827.03|1826.73|1827.46|1827.16|1826.06|1825.74|739
1652954100000|2022-05-19 09:55:00|1827.04|1826.74|1829.89|1829.39|1830.47|1830.17|1826.51|1826.16|1002
1652954400000|2022-05-19 10:00:00|1829.9|1829.4|1828.53|1828.03|1830.78|1830.36|1828.01|1827.51|1205
1652954700000|2022-05-19 10:05:00|1828.57|1828.07|1830.31|1829.81|1830.4|1830.03|1828.24|1827.74|939
1652955000000|2022-05-19 10:10:00|1830.33|1829.83|1829.13|1828.83|1831.08|1830.58|1829.04|1828.64|999
1652955300000|2022-05-19 10:15:00|1829.23|1828.73|1828.06|1827.76|1829.77|1829.37|1828.01|1827.71|970
1652955600000|2022-05-19 10:20:00|1828.05|1827.75|1828.64|1828.34|1830.33|1829.92|1827.74|1827.29|992
1652955900000|2022-05-19 10:25:00|1828.65|1828.35|1827.85|1827.35|1828.97|1828.6|1827.74|1827.35|689
1652956200000|2022-05-19 10:30:00|1827.81|1827.31|1827.4|1827.1|1828.29|1827.86|1826.65|1826.22|949
1652956500000|2022-05-19 10:35:00|1827.41|1827.11|1828.47|1827.97|1828.52|1828.16|1827.39|1827.02|769
1652956800000|2022-05-19 10:40:00|1828.46|1827.96|1829.59|1829.29|1829.66|1829.29|1828.18|1827.78|737
1652957100000|2022-05-19 10:45:00|1829.6|1829.3|1829.75|1829.45|1829.84|1829.51|1828.98|1828.6|895
1652957400000|2022-05-19 10:50:00|1829.69|1829.39|1829.57|1829.27|1829.88|1829.51|1828.9|1828.49|848
1652957700000|2022-05-19 10:55:00|1829.56|1829.26|1828.99|1828.69|1829.84|1829.48|1828.05|1827.66|1015
1652958000000|2022-05-19 11:00:00|1828.96|1828.66|1829.83|1829.33|1829.9|1829.52|1828.88|1828.5|1044
1652958300000|2022-05-19 11:05:00|1829.87|1829.37|1830.99|1830.49|1832.63|1832.15|1829.79|1829.31|1024
1652958600000|2022-05-19 11:10:00|1830.82|1830.52|1829.4|1829.1|1830.88|1830.58|1828.82|1828.5|1104
1652958900000|2022-05-19 11:15:00|1829.39|1829.09|1829.75|1829.45|1830.47|1830.08|1828.23|1827.85|911
1652959200000|2022-05-19 11:20:00|1829.74|1829.44|1830.8|1830.5|1831.13|1830.73|1829.52|1829.13|835
1652959500000|2022-05-19 11:25:00|1830.78|1830.48|1831.62|1831.32|1831.89|1831.57|1830.6|1830.24|861
1652959800000|2022-05-19 11:30:00|1831.58|1831.28|1831.22|1830.72|1831.72|1831.32|1829.74|1829.41|1154
1652960100000|2022-05-19 11:35:00|1831.24|1830.74|1832.22|1831.72|1832.7|1832.31|1831.12|1830.72|924
1652960400000|2022-05-19 11:40:00|1832.18|1831.68|1831.44|1831.14|1832.21|1831.84|1830.18|1829.84|990
1652960700000|2022-05-19 11:45:00|1831.42|1831.12|1831.57|1831.27|1831.9|1831.54|1830.43|1830.02|921
1652961000000|2022-05-19 11:50:00|1831.67|1831.17|1831.86|1831.56|1832.21|1831.91|1831.04|1830.61|839
1652961300000|2022-05-19 11:55:00|1831.88|1831.58|1830.7|1830.4|1832.15|1831.8|1830.55|1830.22|840
1652961600000|2022-05-19 12:00:00|1830.69|1830.39|1830.75|1830.45|1831.18|1830.84|1829.59|1829.25|941
1652961900000|2022-05-19 12:05:00|1830.74|1830.44|1830.06|1829.76|1830.88|1830.44|1829.86|1829.47|979
1652962200000|2022-05-19 12:10:00|1830.04|1829.74|1829.55|1829.25|1830.49|1830.08|1829.33|1828.94|1032
1652962500000|2022-05-19 12:15:00|1829.53|1829.23|1828.84|1828.54|1829.63|1829.3|1828.76|1828.37|774
1652962800000|2022-05-19 12:20:00|1828.88|1828.58|1832.08|1831.58|1832.9|1832.46|1827.61|1827.31|1180
1652963100000|2022-05-19 12:25:00|1832.15|1831.65|1831.79|1831.29|1832.39|1832|1830.79|1830.29|991
1652963400000|2022-05-19 12:30:00|1831.82|1831.32|1834.51|1834.01|1835.31|1834.91|1831.74|1831.24|1522
1652963700000|2022-05-19 12:35:00|1834.57|1834.07|1841.25|1840.95|1841.52|1841.12|1834.32|1834.02|1706
1652964000000|2022-05-19 12:40:00|1841.21|1840.91|1837.99|1837.69|1841.44|1841.14|1837.83|1837.41|1577
1652964300000|2022-05-19 12:45:00|1837.98|1837.68|1839.84|1839.34|1839.84|1839.43|1837.11|1836.81|1448
1652964600000|2022-05-19 12:50:00|1839.92|1839.42|1838.83|1838.33|1841.58|1841.28|1838.28|1837.93|1523
1652964900000|2022-05-19 12:55:00|1838.88|1838.38|1838.54|1838.04|1839.8|1839.44|1838.42|1838.03|1245
1652965200000|2022-05-19 13:00:00|1838.56|1838.06|1839.34|1839.04|1839.61|1839.12|1837.07|1836.57|1737
1652965500000|2022-05-19 13:05:00|1839.39|1839.09|1840.49|1839.99|1841.3|1840.91|1838.92|1838.5|1411
1652965800000|2022-05-19 13:10:00|1840.53|1840.03|1840.86|1840.36|1841.48|1841.18|1839.63|1839.25|1231
1652966100000|2022-05-19 13:15:00|1840.91|1840.41|1840.48|1839.98|1841.55|1841.05|1839.97|1839.55|1246
1652966400000|2022-05-19 13:20:00|1840.45|1839.95|1839.07|1838.57|1841.77|1841.38|1838.71|1838.29|1243
1652966700000|2022-05-19 13:25:00|1839.06|1838.56|1839.28|1838.98|1839.71|1839.31|1837.78|1837.48|1193
1652967000000|2022-05-19 13:30:00|1839.2|1838.9|1834.89|1834.59|1840.68|1840.18|1834.87|1834.54|1600
1652967300000|2022-05-19 13:35:00|1834.84|1834.54|1835.12|1834.82|1836.33|1835.83|1832.64|1832.17|1749
1652967600000|2022-05-19 13:40:00|1835.13|1834.83|1838.82|1838.32|1839.58|1839.25|1835.12|1834.68|1740
1652967900000|2022-05-19 13:45:00|1838.8|1838.3|1839.55|1839.05|1841.69|1841.32|1838.43|1838.09|1604
1652968200000|2022-05-19 13:50:00|1839.53|1839.03|1840.44|1839.94|1841.05|1840.63|1838.54|1838.16|1462
1652968500000|2022-05-19 13:55:00|1840.43|1839.93|1839.83|1839.33|1840.72|1840.42|1838.03|1837.56|1534
1652968800000|2022-05-19 14:00:00|1839.79|1839.29|1843.77|1843.27|1844.83|1844.42|1839.69|1839.19|1818
1652969100000|2022-05-19 14:05:00|1843.75|1843.25|1844.54|1844.04|1845.3|1845|1842.52|1842.21|1780
1652969400000|2022-05-19 14:10:00|1844.56|1844.06|1844.6|1844.3|1846.98|1846.48|1844.01|1843.53|1685
1652969700000|2022-05-19 14:15:00|1844.63|1844.33|1844.06|1843.76|1845.97|1845.63|1843.76|1843.31|1401
1652970000000|2022-05-19 14:20:00|1844.08|1843.78|1844.23|1843.73|1844.97|1844.56|1843.43|1842.93|1458
1652970300000|2022-05-19 14:25:00|1844.26|1843.76|1842.3|1841.8|1844.26|1843.95|1842.04|1841.66|1540
1652970600000|2022-05-19 14:30:00|1842.33|1841.83|1842.13|1841.63|1843.52|1843.02|1841.29|1840.94|1505
1652970900000|2022-05-19 14:35:00|1842.11|1841.61|1844.23|1843.73|1844.6|1844.23|1841.82|1841.32|1569
1652971200000|2022-05-19 14:40:00|1844.26|1843.76|1844.45|1843.95|1844.86|1844.45|1843.25|1842.75|1433
1652971500000|2022-05-19 14:45:00|1844.43|1843.93|1845|1844.7|1845.87|1845.53|1844.36|1843.86|1434
1652971800000|2022-05-19 14:50:00|1845.12|1844.62|1845.91|1845.41|1846.35|1845.85|1844.48|1844.09|1443
1652972100000|2022-05-19 14:55:00|1845.92|1845.42|1846.08|1845.58|1847.26|1846.76|1845.68|1845.21|1503
1652972400000|2022-05-19 15:00:00|1846.06|1845.56|1845.31|1844.81|1846.22|1845.87|1844.82|1844.37|1483
1652972700000|2022-05-19 15:05:00|1845.34|1844.84|1846.49|1845.99|1846.86|1846.51|1844.68|1844.19|1291
1652973000000|2022-05-19 15:10:00|1846.45|1845.95|1845.9|1845.4|1847|1846.61|1845.32|1844.82|1367
1652973300000|2022-05-19 15:15:00|1845.81|1845.31|1848.08|1847.58|1848.24|1847.89|1845.7|1845.2|1353
1652973600000|2022-05-19 15:20:00|1848.07|1847.57|1848.69|1848.19|1848.9|1848.4|1846.66|1846.32|1330
1652973900000|2022-05-19 15:25:00|1848.71|1848.21|1849.23|1848.73|1849.4|1848.91|1847.77|1847.41|1267
1652974200000|2022-05-19 15:30:00|1849.19|1848.69|1848.16|1847.66|1849.52|1849.02|1848.05|1847.65|1203
1652974500000|2022-05-19 15:35:00|1848.12|1847.82|1846.66|1846.16|1849.12|1848.72|1846.58|1846.08|1153
1652974800000|2022-05-19 15:40:00|1846.64|1846.14|1844.26|1843.76|1846.72|1846.25|1843.87|1843.48|1213
1652975100000|2022-05-19 15:45:00|1844.27|1843.77|1842.53|1842.03|1845.2|1844.72|1842.37|1841.87|1150
1652975400000|2022-05-19 15:50:00|1842.52|1842.02|1841.5|1841|1842.72|1842.23|1840.7|1840.2|1206
1652975700000|2022-05-19 15:55:00|1841.51|1841.01|1842.59|1842.29|1842.84|1842.45|1840.57|1840.07|1141
1652976000000|2022-05-19 16:00:00|1842.6|1842.3|1843.36|1842.86|1843.54|1843.04|1842.27|1841.77|1000
1652976300000|2022-05-19 16:05:00|1843.35|1842.85|1842.26|1841.76|1843.38|1842.88|1842.18|1841.68|881
1652976600000|2022-05-19 16:10:00|1842.29|1841.79|1842.28|1841.78|1842.5|1842|1841.55|1841.1|1052
1652976900000|2022-05-19 16:15:00|1842.29|1841.79|1841.99|1841.49|1842.87|1842.37|1841.65|1841.25|859
1652977200000|2022-05-19 16:20:00|1842.01|1841.51|1842.93|1842.43|1843.45|1843.09|1841.59|1841.19|981
1652977500000|2022-05-19 16:25:00|1842.92|1842.42|1843.08|1842.58|1843.31|1842.89|1842.31|1841.93|728
1652977800000|2022-05-19 16:30:00|1843.05|1842.55|1843.27|1842.77|1843.44|1843.06|1842.85|1842.41|861
1652978100000|2022-05-19 16:35:00|1843.28|1842.78|1842.34|1841.84|1843.38|1842.97|1842.02|1841.61|754
1652978400000|2022-05-19 16:40:00|1842.33|1841.83|1842.57|1842.07|1842.8|1842.43|1841.63|1841.23|846
1652978700000|2022-05-19 16:45:00|1842.58|1842.08|1842.33|1841.83|1842.59|1842.18|1841.62|1841.21|709
1652979000000|2022-05-19 16:50:00|1842.32|1841.82|1842.45|1842.15|1843.36|1842.98|1842.32|1841.82|750
1652979300000|2022-05-19 16:55:00|1842.46|1842.16|1843.21|1842.91|1843.48|1843.03|1842.26|1841.86|851
1652979600000|2022-05-19 17:00:00|1843.2|1842.9|1843.27|1842.77|1843.54|1843.13|1842.62|1842.27|893
1652979900000|2022-05-19 17:05:00|1843.28|1842.78|1843.19|1842.89|1843.47|1843.07|1842.59|1842.22|929
1652980200000|2022-05-19 17:10:00|1843.12|1842.82|1842.31|1841.81|1843.28|1842.87|1841.53|1841.13|892
1652980500000|2022-05-19 17:15:00|1842.11|1841.82|1843.17|1842.67|1843.18|1842.72|1841.73|1841.43|843
1652980800000|2022-05-19 17:20:00|1843.18|1842.68|1843.5|1843|1843.5|1843.13|1842.62|1842.29|924
1652981100000|2022-05-19 17:25:00|1843.54|1843.04|1842.26|1841.96|1844.28|1843.98|1842.04|1841.62|1119
1652981400000|2022-05-19 17:30:00|1842.2|1841.9|1840.8|1840.3|1842.26|1841.96|1840.49|1840.06|926
1652981700000|2022-05-19 17:35:00|1840.81|1840.31|1841.49|1841.19|1842.04|1841.66|1840.36|1839.97|780
1652982000000|2022-05-19 17:40:00|1841.5|1841.2|1841.4|1840.9|1841.73|1841.3|1840.82|1840.36|782
1652982300000|2022-05-19 17:45:00|1841.38|1840.88|1841.3|1841|1842.06|1841.59|1840.98|1840.63|762
1652982600000|2022-05-19 17:50:00|1841.29|1840.99|1841.38|1841.08|1841.91|1841.55|1841.14|1840.67|732
1652982900000|2022-05-19 17:55:00|1841.34|1841.04|1841.74|1841.44|1842.14|1841.75|1841.34|1840.98|977
1652983200000|2022-05-19 18:00:00|1841.81|1841.51|1840.75|1840.45|1842.4|1842.01|1840.34|1839.85|918
1652983500000|2022-05-19 18:05:00|1840.74|1840.44|1841.94|1841.64|1842.38|1841.98|1840.73|1840.31|851
1652983800000|2022-05-19 18:10:00|1842|1841.7|1841.69|1841.19|1842.14|1841.73|1841.35|1840.97|826
1652984100000|2022-05-19 18:15:00|1841.66|1841.16|1841.41|1840.91|1841.9|1841.45|1841.12|1840.73|786
1652984400000|2022-05-19 18:20:00|1841.42|1840.92|1841.74|1841.24|1841.92|1841.46|1841.15|1840.75|895
1652984700000|2022-05-19 18:25:00|1841.75|1841.25|1841.39|1840.89|1841.89|1841.39|1840.62|1840.24|805
1652985000000|2022-05-19 18:30:00|1841.37|1840.87|1841.93|1841.43|1841.97|1841.56|1840.74|1840.27|760
1652985300000|2022-05-19 18:35:00|1841.91|1841.41|1841.35|1840.85|1842.18|1841.86|1841.11|1840.69|767
1652985600000|2022-05-19 18:40:00|1841.19|1840.89|1841.95|1841.45|1841.99|1841.49|1840.23|1839.91|795
1652985900000|2022-05-19 18:45:00|1841.96|1841.46|1841.8|1841.5|1842.3|1841.85|1841.5|1841|776
1652986200000|2022-05-19 18:50:00|1841.9|1841.4|1841.33|1840.83|1841.9|1841.4|1841.01|1840.51|780
1652986500000|2022-05-19 18:55:00|1841.42|1840.92|1840.34|1840.04|1841.7|1841.28|1840.16|1839.78|864
1652986800000|2022-05-19 19:00:00|1840.31|1840.01|1840.98|1840.48|1841.33|1840.95|1840.11|1839.73|741
1652987100000|2022-05-19 19:05:00|1840.99|1840.49|1841.4|1840.9|1841.64|1841.21|1840.48|1840.1|751
1652987400000|2022-05-19 19:10:00|1841.39|1840.89|1840.97|1840.67|1841.93|1841.47|1840.72|1840.26|873
1652987700000|2022-05-19 19:15:00|1841|1840.7|1841.29|1840.79|1841.64|1841.33|1840.58|1840.16|744
1652988000000|2022-05-19 19:20:00|1841.28|1840.78|1841.16|1840.66|1841.47|1841.08|1840.41|1839.99|661
1652988300000|2022-05-19 19:25:00|1841.12|1840.62|1840.86|1840.36|1841.16|1840.81|1840.47|1839.99|671
1652988600000|2022-05-19 19:30:00|1840.77|1840.27|1842.09|1841.59|1842.24|1841.91|1840.77|1840.27|763
1652988900000|2022-05-19 19:35:00|1842.1|1841.6|1841.39|1840.89|1842.14|1841.75|1841.14|1840.71|857
1652989200000|2022-05-19 19:40:00|1841.38|1840.88|1842.98|1842.48|1843|1842.63|1840.77|1840.37|867
1652989500000|2022-05-19 19:45:00|1842.94|1842.44|1843.22|1842.72|1843.23|1842.84|1842.63|1842.24|846
1652989800000|2022-05-19 19:50:00|1843.21|1842.91|1843.74|1843.24|1843.87|1843.49|1842.93|1842.53|827
1652990100000|2022-05-19 19:55:00|1843.68|1843.18|1843.16|1842.66|1843.76|1843.34|1842.53|1842.1|874
1652990400000|2022-05-19 20:00:00|1842.95|1842.45|1842.35|1841.85|1843.24|1842.74|1841.98|1841.48|595
1652990700000|2022-05-19 20:05:00|1842.33|1841.83|1842.17|1841.67|1842.39|1842.06|1841.7|1841.33|340
1652991000000|2022-05-19 20:10:00|1842.21|1841.71|1841.97|1841.67|1842.67|1842.19|1841.97|1841.56|336
1652991300000|2022-05-19 20:15:00|1841.98|1841.68|1841.92|1841.42|1842.37|1841.87|1841.74|1841.3|343
1652991600000|2022-05-19 20:20:00|1841.91|1841.41|1841.83|1841.33|1842.44|1841.99|1841.72|1841.33|315
1652991900000|2022-05-19 20:25:00|1841.82|1841.32|1841.45|1840.95|1841.84|1841.41|1841.24|1840.74|381
1652992200000|2022-05-19 20:30:00|1841.46|1840.96|1841.97|1841.47|1842.07|1841.62|1841.46|1840.96|359
1652992500000|2022-05-19 20:35:00|1841.96|1841.46|1841.85|1841.35|1842.01|1841.51|1841.5|1841.09|258
1652992800000|2022-05-19 20:40:00|1841.83|1841.33|1841.83|1841.33|1842.06|1841.67|1841.57|1841.11|363
1652993100000|2022-05-19 20:45:00|1841.81|1841.31|1841.84|1841.34|1842.12|1841.64|1841.72|1841.22|357
1652993400000|2022-05-19 20:50:00|1841.85|1841.35|1841.47|1840.97|1842.21|1841.71|1841.41|1840.91|327
1652993700000|2022-05-19 20:55:00|1841.54|1841.04|1842.17|1841.67|1842.87|1842.37|1841.47|1840.97|357
1652997600000|2022-05-19 22:00:00|1842.05|1841.55|1842.38|1841.88|1842.39|1841.89|1841.63|1841.13|294
1652997900000|2022-05-19 22:05:00|1842.39|1841.89|1842.6|1842.1|1842.82|1842.32|1842.29|1841.79|161
1652998200000|2022-05-19 22:10:00|1842.58|1842.08|1842.47|1841.97|1842.65|1842.15|1842.31|1841.81|204
1652998500000|2022-05-19 22:15:00|1842.48|1841.98|1842.27|1841.77|1842.67|1842.17|1842.2|1841.7|224
1652998800000|2022-05-19 22:20:00|1842.26|1841.76|1842.22|1841.72|1842.45|1841.95|1842.12|1841.62|243
1652999100000|2022-05-19 22:25:00|1842.21|1841.71|1842.08|1841.58|1842.29|1841.79|1842.02|1841.52|189
1652999400000|2022-05-19 22:30:00|1842.06|1841.56|1841.82|1841.32|1842.11|1841.61|1841.7|1841.24|238
1652999700000|2022-05-19 22:35:00|1841.8|1841.3|1841.85|1841.35|1842.13|1841.63|1841.67|1841.17|226
1653000000000|2022-05-19 22:40:00|1841.84|1841.34|1842.19|1841.69|1842.28|1841.78|1841.81|1841.31|182
1653000300000|2022-05-19 22:45:00|1842.2|1841.7|1842.09|1841.59|1842.35|1841.85|1841.94|1841.44|220
1653000600000|2022-05-19 22:50:00|1842.14|1841.64|1842.19|1841.69|1842.22|1841.72|1841.81|1841.31|205
1653000900000|2022-05-19 22:55:00|1842.2|1841.7|1842.26|1841.76|1842.53|1842.06|1842.2|1841.7|217
1653001200000|2022-05-19 23:00:00|1842.3|1841.8|1842.08|1841.58|1842.46|1842.06|1841.74|1841.32|190
1653001500000|2022-05-19 23:05:00|1842.04|1841.54|1842.2|1841.7|1842.37|1841.99|1841.94|1841.53|198
1653001800000|2022-05-19 23:10:00|1842.21|1841.71|1842.31|1841.81|1842.65|1842.16|1842.21|1841.71|146
1653002100000|2022-05-19 23:15:00|1842.32|1841.82|1842.93|1842.43|1842.94|1842.53|1842.32|1841.82|191
1653002400000|2022-05-19 23:20:00|1842.92|1842.42|1843.24|1842.74|1843.32|1842.92|1842.86|1842.37|205
1653002700000|2022-05-19 23:25:00|1843.25|1842.75|1844.57|1844.07|1844.87|1844.37|1843.13|1842.7|362
1653003000000|2022-05-19 23:30:00|1844.56|1844.06|1844.41|1844.11|1844.85|1844.35|1844.41|1843.98|362
1653003300000|2022-05-19 23:35:00|1844.43|1844.13|1844.62|1844.12|1844.72|1844.27|1844.27|1843.84|395
1653003600000|2022-05-19 23:40:00|1844.56|1844.06|1844.49|1843.99|1844.71|1844.28|1844.28|1843.78|331
1653003900000|2022-05-19 23:45:00|1844.48|1843.98|1843.37|1842.87|1844.49|1843.99|1843.23|1842.82|352
1653004200000|2022-05-19 23:50:00|1843.43|1842.93|1842.78|1842.48|1843.53|1843.08|1842.51|1842.1|363
1653004500000|2022-05-19 23:55:00|1842.75|1842.45|1842.43|1841.93|1842.76|1842.45|1842.27|1841.87|333
1653004800000|2022-05-20 00:00:00|1842.42|1841.92|1842.75|1842.45|1843.42|1842.95|1842.21|1841.75|581
1653005100000|2022-05-20 00:05:00|1842.88|1842.38|1843.46|1842.96|1843.61|1843.25|1842.68|1842.18|513
1653005400000|2022-05-20 00:10:00|1843.48|1842.98|1842.44|1841.94|1843.62|1843.21|1842.39|1841.89|418
1653005700000|2022-05-20 00:15:00|1842.42|1841.92|1842.54|1842.24|1843.12|1842.72|1841.92|1841.5|485
1653006000000|2022-05-20 00:20:00|1842.52|1842.22|1842.22|1841.72|1842.72|1842.23|1842.15|1841.68|414
1653006300000|2022-05-20 00:25:00|1842.23|1841.73|1842.74|1842.24|1842.87|1842.37|1842.13|1841.63|410
1653006600000|2022-05-20 00:30:00|1842.63|1842.33|1842.36|1841.86|1842.81|1842.42|1841.98|1841.61|445
1653006900000|2022-05-20 00:35:00|1842.37|1841.87|1842.38|1841.88|1842.52|1842.08|1841.74|1841.24|498
1653007200000|2022-05-20 00:40:00|1842.39|1841.89|1841.95|1841.45|1842.39|1841.89|1841.48|1840.98|528
1653007500000|2022-05-20 00:45:00|1841.96|1841.46|1841.61|1841.11|1842.03|1841.64|1841.21|1840.8|547
1653007800000|2022-05-20 00:50:00|1841.63|1841.13|1841.12|1840.62|1841.63|1841.18|1840.72|1840.22|784
1653008100000|2022-05-20 00:55:00|1841.14|1840.64|1841.49|1841.19|1842.16|1841.72|1840.31|1839.91|746
1653008400000|2022-05-20 01:00:00|1841.57|1841.27|1841.87|1841.37|1842.43|1841.97|1841.34|1841.04|856
1653008700000|2022-05-20 01:05:00|1841.85|1841.35|1841.38|1840.88|1842.15|1841.74|1841.05|1840.64|603
1653009000000|2022-05-20 01:10:00|1841.35|1840.85|1839.65|1839.15|1841.66|1841.16|1839.51|1839.01|679
1653009300000|2022-05-20 01:15:00|1839.57|1839.07|1838.95|1838.45|1840.25|1839.75|1838.83|1838.33|802
1653009600000|2022-05-20 01:20:00|1838.93|1838.43|1839.36|1838.86|1839.58|1839.18|1838.84|1838.34|721
1653009900000|2022-05-20 01:25:00|1839.38|1838.88|1838.67|1838.17|1839.64|1839.14|1838.62|1838.12|668
1653010200000|2022-05-20 01:30:00|1838.68|1838.18|1839.97|1839.47|1839.97|1839.49|1838.22|1837.72|816
1653010500000|2022-05-20 01:35:00|1839.96|1839.46|1838.88|1838.38|1839.97|1839.47|1838.58|1838.09|803
1653010800000|2022-05-20 01:40:00|1838.91|1838.41|1839.51|1839.01|1839.8|1839.41|1838.65|1838.15|713
1653011100000|2022-05-20 01:45:00|1839.53|1839.03|1838.23|1837.93|1839.59|1839.12|1838.23|1837.8|599
1653011400000|2022-05-20 01:50:00|1838.24|1837.94|1838.33|1837.83|1838.55|1838.11|1837.96|1837.59|650
1653011700000|2022-05-20 01:55:00|1838.29|1837.79|1838.36|1837.86|1838.8|1838.35|1837.83|1837.41|648
1653012000000|2022-05-20 02:00:00|1838.35|1837.85|1837.99|1837.69|1838.96|1838.46|1837.77|1837.27|689
1653012300000|2022-05-20 02:05:00|1838.01|1837.71|1837.77|1837.27|1838.54|1838.19|1837.43|1837.08|623
1653012600000|2022-05-20 02:10:00|1837.75|1837.25|1837.67|1837.17|1838.63|1838.24|1837.5|1837.04|798
1653012900000|2022-05-20 02:15:00|1837.64|1837.14|1837.6|1837.1|1837.84|1837.34|1837.24|1836.91|594
1653013200000|2022-05-20 02:20:00|1837.58|1837.08|1836.88|1836.38|1837.68|1837.18|1836.76|1836.32|679
1653013500000|2022-05-20 02:25:00|1836.9|1836.4|1837.42|1836.92|1837.54|1837.04|1836.79|1836.29|564
1653013800000|2022-05-20 02:30:00|1837.43|1836.93|1837.44|1836.94|1837.98|1837.58|1837.06|1836.65|702
1653014100000|2022-05-20 02:35:00|1837.42|1836.92|1837.85|1837.35|1837.96|1837.46|1837.3|1836.8|609
1653014400000|2022-05-20 02:40:00|1837.86|1837.36|1838.33|1838.03|1838.7|1838.24|1837.64|1837.31|622
1653014700000|2022-05-20 02:45:00|1838.35|1838.05|1838.65|1838.35|1838.71|1838.35|1838.02|1837.65|699
1653015000000|2022-05-20 02:50:00|1838.75|1838.45|1839.29|1838.79|1839.44|1839.06|1838.61|1838.2|587
1653015300000|2022-05-20 02:55:00|1839.3|1838.8|1839.01|1838.51|1839.57|1839.12|1838.66|1838.26|518
1653015600000|2022-05-20 03:00:00|1839|1838.5|1838.98|1838.68|1839.85|1839.35|1838.94|1838.5|497
1653015900000|2022-05-20 03:05:00|1839.01|1838.71|1839.72|1839.22|1839.82|1839.39|1838.95|1838.56|454
1653016200000|2022-05-20 03:10:00|1839.73|1839.23|1839.83|1839.33|1840|1839.6|1839.36|1839.01|480
1653016500000|2022-05-20 03:15:00|1839.93|1839.43|1840.35|1840.05|1840.5|1840.09|1839.55|1839.23|509
1653016800000|2022-05-20 03:20:00|1840.37|1840.07|1840.14|1839.64|1840.69|1840.27|1839.72|1839.25|451
1653017100000|2022-05-20 03:25:00|1840.2|1839.7|1840.03|1839.53|1840.59|1840.21|1839.89|1839.39|412
1653017400000|2022-05-20 03:30:00|1839.99|1839.49|1840.48|1839.98|1840.63|1840.16|1839.95|1839.45|415
1653017700000|2022-05-20 03:35:00|1840.47|1839.97|1841.16|1840.86|1841.26|1840.87|1840.34|1839.94|387
1653018000000|2022-05-20 03:40:00|1841.15|1840.85|1841.17|1840.67|1841.72|1841.33|1840.97|1840.59|379
1653018300000|2022-05-20 03:45:00|1841.16|1840.66|1841.45|1841.15|1841.77|1841.36|1841.02|1840.57|464
1653018600000|2022-05-20 03:50:00|1841.44|1841.14|1841.45|1840.95|1841.98|1841.55|1840.92|1840.42|531
1653018900000|2022-05-20 03:55:00|1841.39|1840.89|1841.83|1841.53|1841.98|1841.57|1841.29|1840.83|388
1653019200000|2022-05-20 04:00:00|1841.81|1841.51|1841.68|1841.18|1842.01|1841.67|1841.24|1840.8|409
1653019500000|2022-05-20 04:05:00|1841.71|1841.21|1842.51|1842.21|1842.67|1842.28|1841.27|1840.87|481
1653019800000|2022-05-20 04:10:00|1842.64|1842.14|1842.1|1841.8|1842.67|1842.23|1841.95|1841.55|520
1653020100000|2022-05-20 04:15:00|1842.07|1841.77|1842.48|1841.98|1842.57|1842.18|1842.05|1841.66|361
1653020400000|2022-05-20 04:20:00|1842.51|1842.01|1842.61|1842.31|1843.06|1842.56|1842.32|1841.93|430
1653020700000|2022-05-20 04:25:00|1842.55|1842.25|1843.64|1843.14|1843.88|1843.5|1842.55|1842.15|391
1653021000000|2022-05-20 04:30:00|1843.6|1843.1|1843.27|1842.97|1843.6|1843.19|1843.08|1842.66|369
1653021300000|2022-05-20 04:35:00|1843.25|1842.95|1842.27|1841.97|1843.43|1843.01|1842.25|1841.87|471
1653021600000|2022-05-20 04:40:00|1842.26|1841.96|1842.7|1842.2|1842.71|1842.3|1842.1|1841.7|321
1653021900000|2022-05-20 04:45:00|1842.76|1842.26|1842.73|1842.23|1843.07|1842.71|1842.58|1842.18|377
1653022200000|2022-05-20 04:50:00|1842.72|1842.22|1842.77|1842.27|1843.09|1842.69|1842.55|1842.17|308
1653022500000|2022-05-20 04:55:00|1842.73|1842.43|1843.03|1842.53|1843.22|1842.72|1842.52|1842.13|424
1653022800000|2022-05-20 05:00:00|1843.04|1842.54|1842.01|1841.71|1843.04|1842.54|1841.52|1841.12|456
1653023100000|2022-05-20 05:05:00|1842.03|1841.73|1842.26|1841.76|1842.35|1841.93|1841.69|1841.31|420
1653023400000|2022-05-20 05:10:00|1842.23|1841.73|1842.74|1842.24|1842.89|1842.56|1842.03|1841.53|406
1653023700000|2022-05-20 05:15:00|1842.75|1842.25|1844.38|1843.88|1844.57|1844.23|1842.55|1842.12|636
1653024000000|2022-05-20 05:20:00|1844.35|1843.85|1844.49|1843.99|1844.75|1844.25|1844.24|1843.75|542
1653024300000|2022-05-20 05:25:00|1844.44|1843.94|1842.97|1842.47|1844.46|1843.96|1842.89|1842.45|581
1653024600000|2022-05-20 05:30:00|1842.94|1842.44|1845.6|1845.1|1845.94|1845.48|1842.89|1842.39|1114
1653024900000|2022-05-20 05:35:00|1845.61|1845.11|1845.62|1845.12|1845.94|1845.44|1844.73|1844.23|876
1653025200000|2022-05-20 05:40:00|1845.61|1845.11|1846.77|1846.47|1847.06|1846.65|1844.85|1844.53|876
1653025500000|2022-05-20 05:45:00|1846.74|1846.44|1845.83|1845.33|1846.89|1846.49|1845.7|1845.2|967
1653025800000|2022-05-20 05:50:00|1845.88|1845.38|1846.31|1846.01|1846.58|1846.17|1844.59|1844.2|960
1653026100000|2022-05-20 05:55:00|1846.32|1846.02|1846.01|1845.51|1846.91|1846.41|1845.75|1845.45|724
1653026400000|2022-05-20 06:00:00|1846.05|1845.55|1845.55|1845.05|1846.22|1845.79|1844.82|1844.43|907
1653026700000|2022-05-20 06:05:00|1845.57|1845.07|1847.43|1846.93|1847.62|1847.12|1845.39|1845.02|975
1653027000000|2022-05-20 06:10:00|1847.44|1846.94|1845.86|1845.36|1847.58|1847.08|1845.56|1845.22|907
1653027300000|2022-05-20 06:15:00|1845.89|1845.39|1846.34|1846.04|1846.7|1846.26|1845.38|1844.99|757
1653027600000|2022-05-20 06:20:00|1846.36|1846.06|1846.33|1846.03|1846.59|1846.12|1845.69|1845.3|846
1653027900000|2022-05-20 06:25:00|1846.43|1845.93|1846.29|1845.79|1846.73|1846.39|1845.51|1845.16|1031
1653028200000|2022-05-20 06:30:00|1846.3|1845.8|1848.03|1847.73|1848.1|1847.73|1846.02|1845.6|1078
1653028500000|2022-05-20 06:35:00|1848|1847.7|1848.12|1847.82|1848.5|1848.17|1847.61|1847.27|1015
1653028800000|2022-05-20 06:40:00|1848.11|1847.81|1848.3|1847.8|1848.55|1848.19|1847.48|1847.07|870
1653029100000|2022-05-20 06:45:00|1848.32|1847.82|1848.37|1848.07|1849.04|1848.69|1848.2|1847.8|915
1653029400000|2022-05-20 06:50:00|1848.47|1847.97|1848.79|1848.29|1849|1848.6|1847.56|1847.26|965
1653029700000|2022-05-20 06:55:00|1848.8|1848.3|1849.21|1848.71|1849.27|1848.79|1848.23|1847.84|957
1653030000000|2022-05-20 07:00:00|1849.24|1848.74|1849.17|1848.67|1849.7|1849.31|1848.09|1847.72|953
1653030300000|2022-05-20 07:05:00|1849.21|1848.71|1848.6|1848.3|1849.53|1849.03|1847.91|1847.51|1081
1653030600000|2022-05-20 07:10:00|1848.55|1848.25|1847.41|1846.91|1849|1848.59|1846.8|1846.5|959
1653030900000|2022-05-20 07:15:00|1847.44|1846.94|1847.33|1847.03|1848.45|1847.96|1846.48|1846.11|1012
1653031200000|2022-05-20 07:20:00|1847.34|1847.04|1845.43|1844.93|1847.47|1847.07|1844.88|1844.38|1045
1653031500000|2022-05-20 07:25:00|1845.41|1844.91|1846.97|1846.47|1847.79|1847.38|1845.27|1844.77|1070
1653031800000|2022-05-20 07:30:00|1846.94|1846.44|1845.96|1845.66|1847.26|1846.89|1845.66|1845.32|970
1653032100000|2022-05-20 07:35:00|1846|1845.7|1843.42|1843.12|1846.09|1845.7|1843.06|1842.72|1039
1653032400000|2022-05-20 07:40:00|1843.43|1843.13|1844.61|1844.31|1844.71|1844.36|1841.98|1841.65|1251
1653032700000|2022-05-20 07:45:00|1844.7|1844.2|1844.55|1844.25|1845.58|1845.26|1844.47|1844.07|1138
1653033000000|2022-05-20 07:50:00|1844.56|1844.26|1845.21|1844.71|1845.67|1845.26|1844.4|1844.05|877
1653033300000|2022-05-20 07:55:00|1845.22|1844.72|1844.42|1844.12|1845.23|1844.77|1843.65|1843.26|1000
1653033600000|2022-05-20 08:00:00|1844.37|1844.07|1844.46|1844.16|1844.96|1844.61|1843.82|1843.52|1122
1653033900000|2022-05-20 08:05:00|1844.5|1844|1843.74|1843.44|1845.53|1845.21|1843.62|1843.21|963
1653034200000|2022-05-20 08:10:00|1843.75|1843.45|1844.76|1844.46|1845.23|1844.86|1843.41|1843.11|901
1653034500000|2022-05-20 08:15:00|1844.75|1844.45|1844.11|1843.61|1845.15|1844.72|1843.36|1842.91|1005
1653034800000|2022-05-20 08:20:00|1844.13|1843.63|1844.44|1843.94|1844.77|1844.47|1843.51|1843.21|887
1653035100000|2022-05-20 08:25:00|1844.35|1844.05|1845.4|1845.1|1845.97|1845.58|1844.2|1843.8|937
1653035400000|2022-05-20 08:30:00|1845.46|1845.16|1845.97|1845.67|1846.2|1845.86|1845.02|1844.69|897
1653035700000|2022-05-20 08:35:00|1845.96|1845.66|1846.09|1845.59|1846.82|1846.32|1845.11|1844.67|865
1653036000000|2022-05-20 08:40:00|1846.1|1845.6|1846.39|1845.89|1846.68|1846.19|1845.46|1845.1|713
1653036300000|2022-05-20 08:45:00|1846.4|1845.9|1844.1|1843.6|1846.75|1846.37|1843.56|1843.25|950
1653036600000|2022-05-20 08:50:00|1844.11|1843.61|1844.88|1844.38|1845.15|1844.65|1844.03|1843.58|724
1653036900000|2022-05-20 08:55:00|1844.86|1844.36|1845.97|1845.47|1846.39|1846.03|1844.86|1844.36|786
1653037200000|2022-05-20 09:00:00|1845.87|1845.57|1846.34|1845.84|1846.43|1845.97|1845.19|1844.78|817
1653037500000|2022-05-20 09:05:00|1846.35|1845.85|1845.25|1844.75|1846.48|1845.98|1844.88|1844.47|683
1653037800000|2022-05-20 09:10:00|1845.23|1844.73|1845.39|1844.89|1845.57|1845.14|1844.55|1844.05|628
1653038100000|2022-05-20 09:15:00|1845.27|1844.97|1845.02|1844.72|1845.63|1845.23|1844.48|1844.09|665
1653038400000|2022-05-20 09:20:00|1845.16|1844.66|1846.3|1845.8|1846.48|1845.98|1843.93|1843.6|940
1653038700000|2022-05-20 09:25:00|1846.31|1845.81|1846.8|1846.3|1846.94|1846.54|1845.84|1845.41|828
1653039000000|2022-05-20 09:30:00|1846.79|1846.29|1846.83|1846.33|1847.33|1846.94|1846.58|1846.18|853
1653039300000|2022-05-20 09:35:00|1846.73|1846.43|1846.5|1846|1847.52|1847.06|1846.45|1845.95|679
1653039600000|2022-05-20 09:40:00|1846.52|1846.02|1846.11|1845.81|1847.03|1846.57|1846.01|1845.66|652
1653039900000|2022-05-20 09:45:00|1846.12|1845.82|1847.27|1846.77|1847.33|1846.83|1845.95|1845.51|611
1653040200000|2022-05-20 09:50:00|1847.25|1846.75|1846.5|1846|1847.49|1846.99|1846.35|1845.98|616
1653040500000|2022-05-20 09:55:00|1846.51|1846.01|1847.34|1846.84|1847.6|1847.1|1846.19|1845.83|641
1653040800000|2022-05-20 10:00:00|1847.31|1846.81|1847.25|1846.75|1847.49|1847.01|1846.59|1846.16|695
1653041100000|2022-05-20 10:05:00|1847.24|1846.74|1847.59|1847.09|1847.75|1847.35|1846.88|1846.4|675
1653041400000|2022-05-20 10:10:00|1847.57|1847.07|1847.41|1846.91|1848.14|1847.74|1847.1|1846.63|633
1653041700000|2022-05-20 10:15:00|1847.39|1846.89|1847.52|1847.02|1847.57|1847.16|1846.9|1846.49|578
1653042000000|2022-05-20 10:20:00|1847.5|1847|1847.41|1846.91|1847.73|1847.36|1846.98|1846.54|617
1653042300000|2022-05-20 10:25:00|1847.42|1846.92|1846.1|1845.6|1847.42|1846.94|1845.36|1844.86|755
1653042600000|2022-05-20 10:30:00|1846.12|1845.62|1845.07|1844.57|1846.17|1845.67|1844.72|1844.22|634
1653042900000|2022-05-20 10:35:00|1845.06|1844.56|1844.69|1844.19|1845.14|1844.67|1844.47|1844.02|544
1653043200000|2022-05-20 10:40:00|1844.7|1844.2|1844.85|1844.35|1845.29|1844.87|1844.53|1844.03|690
1653043500000|2022-05-20 10:45:00|1844.84|1844.34|1844.63|1844.13|1845.01|1844.54|1844.26|1843.87|597
1653043800000|2022-05-20 10:50:00|1844.54|1844.24|1844.94|1844.44|1845.22|1844.83|1844.53|1844.18|571
1653044100000|2022-05-20 10:55:00|1844.83|1844.53|1845.72|1845.42|1845.82|1845.46|1844.66|1844.36|607
1653044400000|2022-05-20 11:00:00|1845.73|1845.43|1844.81|1844.31|1845.96|1845.66|1844.56|1844.12|846
1653044700000|2022-05-20 11:05:00|1844.82|1844.32|1846.75|1846.25|1847.15|1846.71|1844.71|1844.32|839
1653045000000|2022-05-20 11:10:00|1846.7|1846.2|1846.19|1845.89|1846.82|1846.46|1845.86|1845.49|667
1653045300000|2022-05-20 11:15:00|1846.24|1845.94|1845.68|1845.18|1846.43|1846.06|1845.46|1844.96|634
1653045600000|2022-05-20 11:20:00|1845.64|1845.14|1844.26|1843.76|1845.91|1845.54|1844|1843.5|622
1653045900000|2022-05-20 11:25:00|1844.25|1843.75|1843.3|1843|1844.26|1843.87|1842.81|1842.38|638
1653046200000|2022-05-20 11:30:00|1843.31|1843.01|1843.84|1843.34|1843.88|1843.48|1842.63|1842.26|853
1653046500000|2022-05-20 11:35:00|1843.83|1843.33|1843.82|1843.32|1844.38|1844.03|1843.54|1843.14|665
1653046800000|2022-05-20 11:40:00|1843.83|1843.33|1843.45|1843.15|1843.83|1843.41|1842.68|1842.31|611
1653047100000|2022-05-20 11:45:00|1843.58|1843.08|1843.32|1843.02|1843.58|1843.25|1842.3|1841.95|625
1653047400000|2022-05-20 11:50:00|1843.31|1843.01|1842.82|1842.52|1843.64|1843.34|1842.71|1842.31|795
1653047700000|2022-05-20 11:55:00|1842.83|1842.53|1842.75|1842.45|1842.94|1842.62|1841.4|1841.08|978
1653048000000|2022-05-20 12:00:00|1842.76|1842.46|1842.35|1842.05|1843.59|1843.19|1841.33|1840.94|948
1653048300000|2022-05-20 12:05:00|1842.45|1841.95|1843.02|1842.72|1843.78|1843.32|1842.04|1841.63|959
1653048600000|2022-05-20 12:10:00|1843.03|1842.73|1844.12|1843.62|1845.78|1845.43|1842.99|1842.49|1107
1653048900000|2022-05-20 12:15:00|1844.11|1843.61|1845.36|1845.06|1846.3|1846|1843.76|1843.39|1055
1653049200000|2022-05-20 12:20:00|1845.44|1845.14|1845.43|1844.93|1846.25|1845.84|1844.68|1844.29|1087
1653049500000|2022-05-20 12:25:00|1845.44|1844.94|1846.69|1846.19|1846.9|1846.57|1845|1844.58|1035
1653049800000|2022-05-20 12:30:00|1846.7|1846.2|1844.1|1843.6|1847|1846.65|1844.08|1843.58|1042
1653050100000|2022-05-20 12:35:00|1844.08|1843.58|1843.51|1843.01|1844.36|1844|1842.91|1842.6|820
1653050400000|2022-05-20 12:40:00|1843.5|1843|1845.45|1845.15|1845.69|1845.36|1842.9|1842.48|960
1653050700000|2022-05-20 12:45:00|1845.44|1845.14|1843.94|1843.44|1846|1845.6|1843.46|1842.96|1079
1653051000000|2022-05-20 12:50:00|1844.01|1843.51|1843.42|1842.92|1844.6|1844.24|1843.21|1842.82|1124
1653051300000|2022-05-20 12:55:00|1843.44|1842.94|1842.47|1841.97|1843.77|1843.34|1842.26|1841.88|994
1653051600000|2022-05-20 13:00:00|1842.54|1842.04|1842.68|1842.38|1843.37|1842.96|1840.13|1839.63|1462
1653051900000|2022-05-20 13:05:00|1842.71|1842.41|1842.4|1841.9|1844.11|1843.74|1842.1|1841.71|1047
1653052200000|2022-05-20 13:10:00|1842.39|1841.89|1842.24|1841.94|1843.5|1843.12|1841.86|1841.48|1102
1653052500000|2022-05-20 13:15:00|1842.21|1841.91|1843.17|1842.67|1843.57|1843.1|1842.19|1841.74|1064
1653052800000|2022-05-20 13:20:00|1843.19|1842.69|1843.1|1842.6|1843.4|1842.9|1841.87|1841.37|1078
1653053100000|2022-05-20 13:25:00|1842.99|1842.49|1841.09|1840.59|1843.13|1842.63|1840.55|1840.05|982
1653053400000|2022-05-20 13:30:00|1841.08|1840.58|1840.74|1840.24|1841.7|1841.2|1839.2|1838.7|1477
1653053700000|2022-05-20 13:35:00|1840.65|1840.15|1841.22|1840.72|1844.14|1843.64|1840.65|1840.15|1413
1653054000000|2022-05-20 13:40:00|1841.2|1840.7|1840.56|1840.06|1841.21|1840.71|1839.84|1839.43|1330
1653054300000|2022-05-20 13:45:00|1840.55|1840.05|1841.08|1840.58|1841.31|1840.91|1838.5|1838.2|1345
1653054600000|2022-05-20 13:50:00|1841.07|1840.57|1837.74|1837.24|1841.07|1840.71|1837.45|1837.11|1338
1653054900000|2022-05-20 13:55:00|1837.75|1837.25|1836.59|1836.29|1838.99|1838.49|1836.55|1836.18|1465
1653055200000|2022-05-20 14:00:00|1836.57|1836.27|1834.51|1834.21|1836.98|1836.48|1833.95|1833.51|1719
1653055500000|2022-05-20 14:05:00|1834.5|1834.2|1834.35|1834.05|1835.96|1835.66|1832.98|1832.49|1709
1653055800000|2022-05-20 14:10:00|1834.33|1834.03|1834.19|1833.89|1835.17|1834.79|1832.55|1832.25|1540
1653056100000|2022-05-20 14:15:00|1834.35|1834.05|1835.43|1835.13|1835.67|1835.3|1833.44|1833.11|1330
1653056400000|2022-05-20 14:20:00|1835.44|1835.14|1836.06|1835.76|1836.53|1836.18|1834.5|1834.12|1353
1653056700000|2022-05-20 14:25:00|1836.07|1835.77|1836.77|1836.27|1837.12|1836.66|1835.7|1835.27|1050
1653057000000|2022-05-20 14:30:00|1836.76|1836.26|1837.5|1837.2|1837.85|1837.43|1836.29|1835.94|1167
1653057300000|2022-05-20 14:35:00|1837.52|1837.22|1837.28|1836.78|1837.86|1837.43|1836.81|1836.32|1241
1653057600000|2022-05-20 14:40:00|1837.35|1836.85|1837.27|1836.77|1837.73|1837.35|1836.78|1836.37|1072
1653057900000|2022-05-20 14:45:00|1837.29|1836.79|1839.43|1839.13|1839.64|1839.26|1837.23|1836.76|1254
1653058200000|2022-05-20 14:50:00|1839.47|1839.17|1838.43|1838.13|1840.22|1839.89|1838.04|1837.74|1231
1653058500000|2022-05-20 14:55:00|1838.47|1837.97|1840.99|1840.49|1841.08|1840.64|1837.91|1837.5|1053
1653058800000|2022-05-20 15:00:00|1841.01|1840.51|1841.8|1841.3|1842.48|1842.04|1839.74|1839.34|1176
1653059100000|2022-05-20 15:05:00|1841.78|1841.28|1844.37|1844.07|1844.42|1844.07|1841.48|1841.08|1230
1653059400000|2022-05-20 15:10:00|1844.38|1844.08|1844.14|1843.64|1845.07|1844.61|1843.17|1842.74|1145
1653059700000|2022-05-20 15:15:00|1844.15|1843.65|1846.43|1845.93|1846.43|1846.07|1844|1843.55|1229
1653060000000|2022-05-20 15:20:00|1846.46|1845.96|1846.5|1846|1846.81|1846.37|1845.44|1845.06|1182
1653060300000|2022-05-20 15:25:00|1846.49|1845.99|1844.97|1844.67|1846.92|1846.54|1844.92|1844.49|1144
1653060600000|2022-05-20 15:30:00|1845|1844.7|1844.48|1843.98|1845.21|1844.91|1844.17|1843.77|1003
1653060900000|2022-05-20 15:35:00|1844.46|1843.96|1843.84|1843.54|1844.68|1844.32|1843.24|1842.83|1001
1653061200000|2022-05-20 15:40:00|1843.85|1843.55|1843.79|1843.49|1844.17|1843.85|1843.03|1842.67|811
1653061500000|2022-05-20 15:45:00|1843.78|1843.48|1844.65|1844.35|1844.76|1844.37|1843.72|1843.32|799
1653061800000|2022-05-20 15:50:00|1844.66|1844.36|1843.86|1843.56|1844.83|1844.43|1843.77|1843.37|762
1653062100000|2022-05-20 15:55:00|1843.85|1843.55|1842.65|1842.35|1843.99|1843.67|1842.52|1842.22|844
1653062400000|2022-05-20 16:00:00|1842.63|1842.33|1840.71|1840.21|1843.18|1842.77|1839.83|1839.49|984
1653062700000|2022-05-20 16:05:00|1840.7|1840.2|1840.62|1840.32|1841.46|1841.15|1840.27|1839.85|738
1653063000000|2022-05-20 16:10:00|1840.65|1840.35|1840.85|1840.55|1841.83|1841.46|1839.81|1839.42|937
1653063300000|2022-05-20 16:15:00|1840.86|1840.56|1841.87|1841.37|1842.14|1841.75|1840.49|1840.09|862
1653063600000|2022-05-20 16:20:00|1841.89|1841.39|1841.02|1840.72|1842.7|1842.4|1840.77|1840.35|936
1653063900000|2022-05-20 16:25:00|1841.01|1840.71|1841.31|1840.81|1841.8|1841.41|1840.3|1839.95|892
1653064200000|2022-05-20 16:30:00|1841.3|1840.8|1841.21|1840.71|1841.49|1841.13|1840.74|1840.33|754
1653064500000|2022-05-20 16:35:00|1841.16|1840.86|1842.6|1842.3|1842.82|1842.46|1841.13|1840.73|926
1653064800000|2022-05-20 16:40:00|1842.62|1842.32|1841.09|1840.59|1842.83|1842.44|1841.05|1840.59|775
1653065100000|2022-05-20 16:45:00|1841.12|1840.62|1841.1|1840.6|1841.59|1841.13|1840.28|1839.94|1048
1653065400000|2022-05-20 16:50:00|1841.08|1840.58|1840.55|1840.25|1841.47|1841.14|1840.45|1840.1|873
1653065700000|2022-05-20 16:55:00|1840.58|1840.28|1841.88|1841.38|1841.91|1841.52|1839.9|1839.56|866
1653066000000|2022-05-20 17:00:00|1841.91|1841.41|1840.85|1840.55|1841.94|1841.52|1840.8|1840.42|890
1653066300000|2022-05-20 17:05:00|1840.94|1840.44|1840.86|1840.56|1841.61|1841.21|1840.6|1840.2|756
1653066600000|2022-05-20 17:10:00|1840.87|1840.57|1841.37|1840.87|1841.92|1841.54|1840.73|1840.36|909
1653066900000|2022-05-20 17:15:00|1841.35|1840.85|1841.65|1841.35|1841.72|1841.35|1841.04|1840.61|726
1653067200000|2022-05-20 17:20:00|1841.7|1841.2|1842.43|1841.93|1842.45|1842.15|1841.5|1841.1|774
1653067500000|2022-05-20 17:25:00|1842.44|1841.94|1844.18|1843.88|1844.26|1843.88|1842.41|1841.94|886
1653067800000|2022-05-20 17:30:00|1844.26|1843.96|1842.49|1842.19|1844.48|1844.08|1842.43|1842.1|978
1653068100000|2022-05-20 17:35:00|1842.5|1842.2|1842.86|1842.56|1843.09|1842.73|1841.63|1841.29|720
1653068400000|2022-05-20 17:40:00|1842.87|1842.57|1842.68|1842.38|1843.02|1842.62|1842.42|1842.05|652
1653068700000|2022-05-20 17:45:00|1842.66|1842.36|1843.34|1843.04|1843.47|1843.15|1842.54|1842.14|890
1653069000000|2022-05-20 17:50:00|1843.46|1842.96|1843.23|1842.93|1843.58|1843.2|1842.98|1842.59|777
1653069300000|2022-05-20 17:55:00|1843.24|1842.94|1843.45|1842.95|1843.72|1843.39|1843.22|1842.81|673
1653069600000|2022-05-20 18:00:00|1843.4|1843.1|1843.78|1843.48|1844|1843.7|1843.14|1842.83|679
1653069900000|2022-05-20 18:05:00|1843.92|1843.42|1842.83|1842.53|1843.92|1843.58|1842.6|1842.2|718
1653070200000|2022-05-20 18:10:00|1842.91|1842.41|1842.78|1842.48|1843.55|1843.18|1842.64|1842.24|792
1653070500000|2022-05-20 18:15:00|1842.84|1842.34|1842.98|1842.68|1843.18|1842.78|1842.42|1842.01|595
1653070800000|2022-05-20 18:20:00|1842.95|1842.65|1842.91|1842.61|1842.97|1842.67|1841.83|1841.43|579
1653071100000|2022-05-20 18:25:00|1842.9|1842.6|1842.61|1842.31|1843.27|1842.97|1842.38|1842.08|721
1653071400000|2022-05-20 18:30:00|1842.57|1842.27|1841.79|1841.49|1842.76|1842.38|1841.61|1841.11|587
1653071700000|2022-05-20 18:35:00|1841.77|1841.47|1842|1841.7|1842.01|1841.7|1841.21|1840.91|579
1653072000000|2022-05-20 18:40:00|1841.99|1841.69|1842.34|1842.04|1842.53|1842.16|1841.66|1841.24|586
1653072300000|2022-05-20 18:45:00|1842.33|1842.03|1843.34|1843.04|1843.45|1843.07|1842.26|1841.87|605
1653072600000|2022-05-20 18:50:00|1843.39|1843.09|1843.3|1842.8|1843.83|1843.41|1843.18|1842.8|577
1653072900000|2022-05-20 18:55:00|1843.29|1842.79|1843.4|1843.1|1843.66|1843.27|1842.52|1842.12|588
1653073200000|2022-05-20 19:00:00|1843.38|1843.08|1843.21|1842.71|1843.73|1843.26|1842.97|1842.57|741
1653073500000|2022-05-20 19:05:00|1843.22|1842.72|1842.62|1842.12|1843.31|1842.81|1842.52|1842.1|506
1653073800000|2022-05-20 19:10:00|1842.68|1842.18|1843.02|1842.52|1843.18|1842.68|1842.24|1841.74|458
1653074100000|2022-05-20 19:15:00|1843.01|1842.51|1843.41|1842.91|1843.51|1843.01|1842.78|1842.31|543
1653074400000|2022-05-20 19:20:00|1843.4|1842.9|1843.66|1843.16|1843.73|1843.3|1843.08|1842.66|554
1653074700000|2022-05-20 19:25:00|1843.67|1843.17|1843.86|1843.56|1844.07|1843.66|1842.89|1842.41|462
1653075000000|2022-05-20 19:30:00|1843.81|1843.51|1844.22|1843.72|1844.42|1844.02|1843.62|1843.23|621
1653075300000|2022-05-20 19:35:00|1844.19|1843.69|1843.93|1843.43|1844.54|1844.17|1843.41|1842.99|597
1653075600000|2022-05-20 19:40:00|1843.94|1843.44|1843.88|1843.38|1843.97|1843.57|1843.43|1843.03|524
1653075900000|2022-05-20 19:45:00|1843.91|1843.41|1844.37|1843.87|1844.64|1844.2|1843.63|1843.13|503
1653076200000|2022-05-20 19:50:00|1844.38|1843.88|1844.67|1844.17|1844.85|1844.46|1844.19|1843.77|622
1653076500000|2022-05-20 19:55:00|1844.7|1844.2|1845.02|1844.52|1845.78|1845.28|1844.45|1843.95|853
1653076800000|2022-05-20 20:00:00|1845|1844.5|1845.43|1844.93|1845.46|1845.07|1844.86|1844.43|574
1653077100000|2022-05-20 20:05:00|1845.42|1844.92|1845.13|1844.63|1845.75|1845.25|1844.77|1844.27|402
1653077400000|2022-05-20 20:10:00|1845.14|1844.64|1845.62|1845.12|1845.76|1845.26|1844.88|1844.56|273
1653077700000|2022-05-20 20:15:00|1845.66|1845.16|1845.6|1845.1|1845.68|1845.21|1845.42|1844.92|308
1653078000000|2022-05-20 20:20:00|1845.61|1845.11|1845.01|1844.71|1845.63|1845.27|1844.89|1844.48|246
1653078300000|2022-05-20 20:25:00|1844.99|1844.69|1845.45|1844.95|1845.53|1845.09|1844.99|1844.61|365
1653078600000|2022-05-20 20:30:00|1845.53|1845.03|1845.7|1845.2|1845.7|1845.2|1845.34|1844.84|253
1653078900000|2022-05-20 20:35:00|1845.69|1845.19|1845.87|1845.37|1845.96|1845.46|1845.44|1844.94|260
1653079200000|2022-05-20 20:40:00|1845.92|1845.42|1845.87|1845.37|1846.11|1845.61|1845.64|1845.14|323
1653079500000|2022-05-20 20:45:00|1845.86|1845.36|1846.25|1845.75|1846.56|1846.06|1845.86|1845.36|238
1653079800000|2022-05-20 20:50:00|1846.34|1845.84|1845.97|1845.47|1846.49|1845.99|1845.42|1844.92|221
1653080100000|2022-05-20 20:55:00|1845.99|1845.49|1846.93|1846.43|1849.42|1846.88|1845.93|1842.13|277
1653256800000|2022-05-22 22:00:00|1850.72|1848.6|1848.86|1848.36|1852.62|1849.94|1846.9|1844.96|871
1653257100000|2022-05-22 22:05:00|1849.68|1847.01|1847.07|1846.57|1850.36|1849.48|1846.55|1845.31|640
1653257400000|2022-05-22 22:10:00|1847.12|1846.62|1845.12|1844.62|1847.31|1846.81|1845.05|1844.55|759
1653257700000|2022-05-22 22:15:00|1845.13|1844.63|1846.48|1845.98|1847.67|1847.17|1843.73|1842.35|780
1653258000000|2022-05-22 22:20:00|1846.53|1846.03|1846.88|1846.38|1847.06|1846.56|1845.99|1845.49|415
1653258300000|2022-05-22 22:25:00|1846.92|1846.42|1847.32|1846.82|1847.57|1847.07|1846.51|1846.01|403
1653258600000|2022-05-22 22:30:00|1847.26|1846.76|1847.89|1847.39|1848.04|1847.54|1846.76|1846.26|384
1653258900000|2022-05-22 22:35:00|1847.88|1847.38|1848.13|1847.63|1848.15|1847.65|1847.38|1846.88|327
1653259200000|2022-05-22 22:40:00|1848.12|1847.62|1848.79|1848.29|1848.84|1848.4|1847.96|1847.5|301
1653259500000|2022-05-22 22:45:00|1848.8|1848.3|1847.39|1846.89|1848.82|1848.32|1846.85|1846.35|360
1653259800000|2022-05-22 22:50:00|1847.43|1846.93|1847.79|1847.29|1848.29|1847.79|1847.24|1846.81|384
1653260100000|2022-05-22 22:55:00|1847.75|1847.25|1847.93|1847.43|1848.3|1847.8|1847.65|1847.15|319
1653260400000|2022-05-22 23:00:00|1847.88|1847.38|1848.3|1847.8|1848.5|1848|1847.71|1847.21|344
1653260700000|2022-05-22 23:05:00|1848.29|1847.79|1849.12|1848.62|1849.79|1849.31|1848.16|1847.66|387
1653261000000|2022-05-22 23:10:00|1849.13|1848.63|1847.96|1847.46|1849.19|1848.72|1847.95|1847.45|351
1653261300000|2022-05-22 23:15:00|1847.85|1847.35|1847.4|1846.9|1848.03|1847.53|1847.15|1846.65|439
1653261600000|2022-05-22 23:20:00|1847.35|1846.85|1847.57|1847.07|1847.65|1847.15|1847.1|1846.6|351
1653261900000|2022-05-22 23:25:00|1847.58|1847.08|1847.25|1846.75|1847.73|1847.23|1847.12|1846.62|328
1653262200000|2022-05-22 23:30:00|1847.23|1846.73|1846.18|1845.68|1847.31|1846.81|1846.12|1845.62|425
1653262500000|2022-05-22 23:35:00|1846.22|1845.72|1846.15|1845.65|1846.49|1845.99|1845.93|1845.45|384
1653262800000|2022-05-22 23:40:00|1846.16|1845.66|1846.36|1845.86|1846.43|1846.05|1845.89|1845.39|290
1653263100000|2022-05-22 23:45:00|1846.37|1845.87|1846.69|1846.19|1846.95|1846.55|1846.04|1845.54|359
1653263400000|2022-05-22 23:50:00|1846.7|1846.2|1846.44|1845.94|1846.73|1846.23|1846.2|1845.7|279
1653263700000|2022-05-22 23:55:00|1846.48|1845.98|1846.62|1846.12|1846.71|1846.21|1845.9|1845.52|321
1653264000000|2022-05-23 00:00:00|1846.63|1846.13|1847.7|1847.2|1847.81|1847.33|1846.08|1845.58|649
1653264300000|2022-05-23 00:05:00|1847.69|1847.19|1847.33|1846.83|1847.86|1847.42|1846.95|1846.45|542
1653264600000|2022-05-23 00:10:00|1847.35|1846.85|1847.94|1847.44|1848.04|1847.54|1847.31|1846.81|430
1653264900000|2022-05-23 00:15:00|1847.89|1847.39|1847.18|1846.68|1848.08|1847.58|1846.96|1846.46|436
1653265200000|2022-05-23 00:20:00|1847.2|1846.7|1848.99|1848.49|1849.18|1848.83|1847.11|1846.61|651
1653265500000|2022-05-23 00:25:00|1848.98|1848.48|1849.17|1848.67|1849.74|1849.44|1848.82|1848.39|498
1653265800000|2022-05-23 00:30:00|1849.18|1848.68|1850.12|1849.62|1850.28|1849.95|1848.86|1848.36|660
1653266100000|2022-05-23 00:35:00|1850|1849.7|1850.76|1850.26|1851.13|1850.63|1849.94|1849.49|540
1653266400000|2022-05-23 00:40:00|1850.75|1850.25|1851.13|1850.63|1851.18|1850.76|1850.14|1849.71|557
1653266700000|2022-05-23 00:45:00|1851.14|1850.64|1852.18|1851.68|1852.22|1851.72|1851.01|1850.59|621
1653267000000|2022-05-23 00:50:00|1852.15|1851.65|1852.79|1852.29|1854.13|1853.63|1851.95|1851.45|809
1653267300000|2022-05-23 00:55:00|1852.76|1852.26|1852.84|1852.34|1853.08|1852.7|1852.37|1851.92|516
1653267600000|2022-05-23 01:00:00|1852.83|1852.33|1851.51|1851.01|1852.83|1852.33|1851.51|1851.01|932
1653267900000|2022-05-23 01:05:00|1851.5|1851|1851.16|1850.66|1852.25|1851.75|1851.1|1850.6|825
1653268200000|2022-05-23 01:10:00|1851.17|1850.67|1852.31|1851.81|1852.36|1851.94|1850.94|1850.44|654
1653268500000|2022-05-23 01:15:00|1852.3|1851.8|1853.28|1852.78|1853.41|1852.91|1852.06|1851.64|755
1653268800000|2022-05-23 01:20:00|1853.27|1852.77|1852.07|1851.57|1853.47|1852.97|1851.98|1851.48|616
1653269100000|2022-05-23 01:25:00|1852.05|1851.55|1852.35|1851.85|1852.36|1851.98|1851.56|1851.06|527
1653269400000|2022-05-23 01:30:00|1852.28|1851.78|1852.41|1851.91|1853.2|1852.78|1851.9|1851.4|773
1653269700000|2022-05-23 01:35:00|1852.4|1851.9|1852.1|1851.6|1852.42|1851.92|1851.5|1851|714
1653270000000|2022-05-23 01:40:00|1852.11|1851.61|1852.47|1851.97|1852.47|1852.05|1851.63|1851.13|658
1653270300000|2022-05-23 01:45:00|1852.46|1851.96|1850.71|1850.21|1852.62|1852.12|1850.5|1850|674
1653270600000|2022-05-23 01:50:00|1850.76|1850.26|1850.05|1849.55|1851.09|1850.67|1849.72|1849.28|708
1653270900000|2022-05-23 01:55:00|1850.1|1849.6|1849.3|1848.8|1850.16|1849.73|1848.67|1848.37|651
1653271200000|2022-05-23 02:00:00|1849.28|1848.78|1849.79|1849.29|1850.67|1850.18|1849.01|1848.58|795
1653271500000|2022-05-23 02:05:00|1849.82|1849.32|1850.81|1850.31|1850.93|1850.43|1849.69|1849.19|682
1653271800000|2022-05-23 02:10:00|1850.74|1850.24|1852.9|1852.4|1853.1|1852.6|1850.68|1850.18|702
1653272100000|2022-05-23 02:15:00|1852.91|1852.41|1853.04|1852.54|1853.49|1853.06|1852.48|1851.98|587
1653272400000|2022-05-23 02:20:00|1853.09|1852.59|1852.29|1851.79|1853.55|1853.05|1851.28|1850.98|834
1653272700000|2022-05-23 02:25:00|1852.24|1851.74|1852.54|1852.04|1852.91|1852.41|1852.15|1851.65|545
1653273000000|2022-05-23 02:30:00|1852.52|1852.02|1852.15|1851.65|1852.56|1852.06|1851.93|1851.43|464
1653273300000|2022-05-23 02:35:00|1852.11|1851.61|1852.97|1852.47|1853.13|1852.66|1851.98|1851.54|506
1653273600000|2022-05-23 02:40:00|1852.98|1852.48|1852.59|1852.09|1853.82|1853.34|1852.56|1852.06|635
1653273900000|2022-05-23 02:45:00|1852.6|1852.1|1852.44|1851.94|1852.76|1852.35|1851.29|1850.92|725
1653274200000|2022-05-23 02:50:00|1852.43|1851.93|1852|1851.5|1852.43|1851.93|1851.88|1851.38|413
1653274500000|2022-05-23 02:55:00|1852.02|1851.52|1852.81|1852.31|1853.04|1852.54|1851.83|1851.33|513
1653274800000|2022-05-23 03:00:00|1852.8|1852.3|1854.28|1853.78|1854.41|1853.91|1852.79|1852.29|657
1653275100000|2022-05-23 03:05:00|1854.22|1853.72|1854.25|1853.75|1854.5|1854.01|1853.76|1853.36|532
1653275400000|2022-05-23 03:10:00|1854.27|1853.77|1854.97|1854.47|1855.3|1854.8|1854.03|1853.66|578
1653275700000|2022-05-23 03:15:00|1854.98|1854.48|1854.91|1854.41|1855.27|1854.77|1854.56|1854.08|586
1653276000000|2022-05-23 03:20:00|1854.92|1854.42|1854.62|1854.12|1854.93|1854.43|1854.37|1853.87|438
1653276300000|2022-05-23 03:25:00|1854.68|1854.18|1854.59|1854.09|1854.78|1854.28|1854.05|1853.69|523
1653276600000|2022-05-23 03:30:00|1854.6|1854.1|1854.34|1853.84|1854.71|1854.21|1854.04|1853.54|446
1653276900000|2022-05-23 03:35:00|1854.32|1853.82|1854.04|1853.54|1854.51|1854.01|1853.96|1853.51|341
1653277200000|2022-05-23 03:40:00|1854.09|1853.59|1854.35|1853.85|1854.39|1853.89|1854.02|1853.52|317
1653277500000|2022-05-23 03:45:00|1854.33|1853.83|1855.09|1854.59|1855.15|1854.66|1854.17|1853.67|342
1653277800000|2022-05-23 03:50:00|1855.08|1854.58|1855.06|1854.56|1855.1|1854.8|1854.42|1854.03|281
1653278100000|2022-05-23 03:55:00|1855.02|1854.52|1854.72|1854.22|1855.07|1854.64|1854.47|1854.07|281
1653278400000|2022-05-23 04:00:00|1854.71|1854.21|1854.35|1854.05|1855.05|1854.65|1854.11|1853.61|281
1653278700000|2022-05-23 04:05:00|1854.33|1854.03|1854.98|1854.48|1855.16|1854.73|1854.21|1853.74|315
1653279000000|2022-05-23 04:10:00|1854.99|1854.49|1855.71|1855.21|1856.18|1855.68|1854.99|1854.49|733
1653279300000|2022-05-23 04:15:00|1855.72|1855.22|1855.58|1855.08|1855.75|1855.35|1854.79|1854.34|423
1653279600000|2022-05-23 04:20:00|1855.56|1855.06|1855.04|1854.74|1855.81|1855.34|1854.79|1854.39|335
1653279900000|2022-05-23 04:25:00|1854.99|1854.69|1854.97|1854.47|1855.17|1854.7|1854.67|1854.26|276
1653280200000|2022-05-23 04:30:00|1854.99|1854.49|1854.33|1853.83|1855.14|1854.64|1854.31|1853.81|248
1653280500000|2022-05-23 04:35:00|1854.32|1853.82|1854.93|1854.43|1855.05|1854.55|1854.22|1853.73|350
1653280800000|2022-05-23 04:40:00|1854.85|1854.35|1855.27|1854.77|1855.34|1854.94|1854.81|1854.35|289
1653281100000|2022-05-23 04:45:00|1855.25|1854.75|1854.62|1854.12|1855.29|1854.79|1854.16|1853.77|411
1653281400000|2022-05-23 04:50:00|1854.61|1854.11|1855.03|1854.53|1855.1|1854.7|1854.54|1854.04|213
1653281700000|2022-05-23 04:55:00|1855.04|1854.54|1854.64|1854.14|1855.23|1854.88|1854.39|1854.01|350
1653282000000|2022-05-23 05:00:00|1854.65|1854.15|1855.09|1854.59|1855.56|1855.08|1854.42|1853.92|465
1653282300000|2022-05-23 05:05:00|1855.12|1854.62|1855.8|1855.5|1856.46|1856.11|1854.93|1854.43|302
1653282600000|2022-05-23 05:10:00|1855.85|1855.55|1855.05|1854.55|1856.09|1855.65|1854.97|1854.47|419
1653282900000|2022-05-23 05:15:00|1855.08|1854.58|1855.51|1855.01|1856.1|1855.6|1855.08|1854.58|392
1653283200000|2022-05-23 05:20:00|1855.46|1854.96|1854.96|1854.46|1855.48|1854.98|1854.84|1854.34|312
1653283500000|2022-05-23 05:25:00|1854.97|1854.47|1854.33|1853.83|1855.02|1854.52|1854.31|1853.81|355
1653283800000|2022-05-23 05:30:00|1854.37|1853.87|1855.09|1854.59|1855.36|1854.86|1854.31|1853.81|441
1653284100000|2022-05-23 05:35:00|1855.07|1854.57|1855.48|1854.98|1855.65|1855.15|1854.82|1854.32|364
1653284400000|2022-05-23 05:40:00|1855.49|1854.99|1855.38|1854.88|1855.59|1855.09|1854.97|1854.6|407
1653284700000|2022-05-23 05:45:00|1855.39|1854.89|1858.11|1857.61|1858.53|1858.19|1855.28|1854.78|1168
1653285000000|2022-05-23 05:50:00|1858.07|1857.57|1857.7|1857.2|1858.17|1857.67|1856.75|1856.25|908
1653285300000|2022-05-23 05:55:00|1857.64|1857.14|1856.29|1855.79|1858.5|1858|1856.04|1855.54|1238
1653285600000|2022-05-23 06:00:00|1856.57|1856.07|1853.55|1853.05|1856.57|1856.07|1853.2|1852.7|1263
1653285900000|2022-05-23 06:05:00|1853.56|1853.06|1855.14|1854.64|1855.47|1854.97|1852.35|1851.85|1317
1653286200000|2022-05-23 06:10:00|1855.17|1854.67|1854.75|1854.25|1855.51|1855.02|1854.25|1853.75|1001
1653286500000|2022-05-23 06:15:00|1854.8|1854.3|1854.47|1853.97|1855.49|1854.99|1854.37|1853.87|807
1653286800000|2022-05-23 06:20:00|1854.45|1853.95|1855.12|1854.62|1855.37|1854.87|1853.86|1853.44|812
1653287100000|2022-05-23 06:25:00|1855.13|1854.63|1853.61|1853.11|1855.58|1855.08|1853.23|1852.73|874
1653287400000|2022-05-23 06:30:00|1853.62|1853.12|1853.71|1853.21|1854.09|1853.63|1852.99|1852.49|786
1653287700000|2022-05-23 06:35:00|1853.73|1853.23|1853.82|1853.32|1854.25|1853.89|1853.52|1853.18|650
1653288000000|2022-05-23 06:40:00|1853.83|1853.33|1854.01|1853.51|1854.2|1853.76|1853.64|1853.24|642
1653288300000|2022-05-23 06:45:00|1854.02|1853.52|1854.11|1853.61|1855.17|1854.67|1853.79|1853.39|641
1653288600000|2022-05-23 06:50:00|1854.09|1853.59|1853.63|1853.13|1854.26|1853.86|1853.36|1853.01|510
1653288900000|2022-05-23 06:55:00|1853.52|1853.22|1853.38|1853.08|1854.04|1853.64|1853.31|1852.92|487
1653289200000|2022-05-23 07:00:00|1853.35|1853.05|1853.95|1853.45|1855.24|1854.74|1853.33|1852.94|784
1653289500000|2022-05-23 07:05:00|1853.94|1853.44|1853.26|1852.76|1854.34|1853.84|1852.58|1852.17|962
1653289800000|2022-05-23 07:10:00|1853.29|1852.79|1853.79|1853.49|1854.52|1854.17|1853.1|1852.67|812
1653290100000|2022-05-23 07:15:00|1853.77|1853.47|1854.54|1854.24|1855.23|1854.9|1853.77|1853.37|757
1653290400000|2022-05-23 07:20:00|1854.64|1854.14|1855.8|1855.3|1856.3|1855.85|1854.34|1853.89|704
1653290700000|2022-05-23 07:25:00|1855.84|1855.34|1856.52|1856.22|1857.09|1856.73|1855.39|1854.99|876
1653291000000|2022-05-23 07:30:00|1856.53|1856.23|1855.94|1855.44|1857.63|1857.33|1855.76|1855.26|854
1653291300000|2022-05-23 07:35:00|1855.85|1855.35|1855.27|1854.77|1856.05|1855.65|1855.19|1854.73|769
1653291600000|2022-05-23 07:40:00|1855.26|1854.76|1855.17|1854.67|1855.39|1855.01|1854.69|1854.21|805
1653291900000|2022-05-23 07:45:00|1855.18|1854.68|1856.59|1856.29|1856.76|1856.35|1855.06|1854.56|714
1653292200000|2022-05-23 07:50:00|1856.54|1856.24|1856.51|1856.21|1857.29|1856.86|1855.96|1855.51|754
1653292500000|2022-05-23 07:55:00|1856.7|1856.4|1856.73|1856.23|1857.65|1857.23|1856.41|1856|749
1653292800000|2022-05-23 08:00:00|1856.76|1856.26|1857.39|1856.89|1857.99|1857.49|1856.62|1856.12|971
1653293100000|2022-05-23 08:05:00|1857.4|1856.9|1858.13|1857.63|1858.76|1858.46|1856.67|1856.21|780
1653293400000|2022-05-23 08:10:00|1858.15|1857.65|1856.76|1856.46|1858.25|1857.79|1856.18|1855.78|887
1653293700000|2022-05-23 08:15:00|1856.78|1856.48|1858.5|1858.2|1859.35|1859.01|1856.62|1856.16|1271
1653294000000|2022-05-23 08:20:00|1858.51|1858.21|1862.16|1861.86|1863.37|1863.07|1858.34|1857.95|1372
1653294300000|2022-05-23 08:25:00|1862.14|1861.84|1860.42|1859.92|1862.46|1862.1|1860.19|1859.82|1132
1653294600000|2022-05-23 08:30:00|1860.47|1859.97|1860.2|1859.7|1861.01|1860.63|1859.02|1858.62|1095
1653294900000|2022-05-23 08:35:00|1860.21|1859.71|1861.19|1860.89|1861.36|1860.94|1859.79|1859.29|884
1653295200000|2022-05-23 08:40:00|1861.29|1860.79|1860.2|1859.7|1861.46|1860.96|1859.34|1859.03|781
1653295500000|2022-05-23 08:45:00|1860.17|1859.67|1860.92|1860.62|1860.95|1860.65|1859.26|1858.94|783
1653295800000|2022-05-23 08:50:00|1861.01|1860.51|1860.74|1860.44|1861.01|1860.66|1860.13|1859.74|794
1653296100000|2022-05-23 08:55:00|1860.73|1860.43|1861.92|1861.42|1862.44|1861.97|1860.68|1860.31|756
1653296400000|2022-05-23 09:00:00|1861.93|1861.43|1862.42|1861.92|1862.79|1862.37|1861.35|1860.85|980
1653296700000|2022-05-23 09:05:00|1862.34|1861.84|1862.42|1862.12|1863.39|1863.09|1861.84|1861.39|963
1653297000000|2022-05-23 09:10:00|1862.52|1862.02|1862.98|1862.68|1863.1|1862.7|1861.45|1861.06|891
1653297300000|2022-05-23 09:15:00|1862.97|1862.67|1863.02|1862.52|1863.57|1863.17|1862.68|1862.24|879
1653297600000|2022-05-23 09:20:00|1863.03|1862.53|1863.39|1862.89|1864.24|1863.84|1862.7|1862.27|804
1653297900000|2022-05-23 09:25:00|1863.38|1862.88|1862.98|1862.68|1863.76|1863.38|1862.34|1861.96|930
1653298200000|2022-05-23 09:30:00|1863.11|1862.61|1863.93|1863.63|1864.92|1864.57|1863.07|1862.59|966
1653298500000|2022-05-23 09:35:00|1864.01|1863.51|1864.62|1864.32|1865.07|1864.74|1863.75|1863.41|922
1653298800000|2022-05-23 09:40:00|1864.73|1864.23|1865.44|1864.94|1865.46|1865.12|1864.38|1864.01|828
1653299100000|2022-05-23 09:45:00|1865.45|1864.95|1864.68|1864.38|1865.45|1865.04|1863.9|1863.47|818
1653299400000|2022-05-23 09:50:00|1864.67|1864.37|1864.23|1863.73|1864.81|1864.47|1863.69|1863.27|754
1653299700000|2022-05-23 09:55:00|1864.26|1863.76|1864.61|1864.31|1864.83|1864.53|1864.03|1863.66|663
1653300000000|2022-05-23 10:00:00|1864.6|1864.3|1864.8|1864.5|1864.99|1864.66|1864.07|1863.67|786
1653300300000|2022-05-23 10:05:00|1864.79|1864.49|1864.49|1863.99|1864.89|1864.5|1864.25|1863.86|540
1653300600000|2022-05-23 10:10:00|1864.52|1864.02|1864.46|1863.96|1865.62|1865.32|1863.7|1863.4|836
1653300900000|2022-05-23 10:15:00|1864.47|1863.97|1863.75|1863.45|1864.66|1864.24|1863.08|1862.73|765
1653301200000|2022-05-23 10:20:00|1863.74|1863.44|1861.93|1861.43|1863.89|1863.54|1861.73|1861.42|708
1653301500000|2022-05-23 10:25:00|1861.91|1861.61|1861.42|1860.92|1862.05|1861.65|1861.02|1860.63|752
1653301800000|2022-05-23 10:30:00|1861.43|1860.93|1862.76|1862.46|1863.12|1862.73|1861.43|1860.93|595
1653302100000|2022-05-23 10:35:00|1862.79|1862.49|1862.73|1862.23|1863.11|1862.71|1862.61|1862.22|484
1653302400000|2022-05-23 10:40:00|1862.62|1862.32|1861.88|1861.38|1863.18|1862.76|1861.66|1861.27|546
1653302700000|2022-05-23 10:45:00|1861.78|1861.48|1861.14|1860.84|1862.26|1861.88|1861.06|1860.67|746
1653303000000|2022-05-23 10:50:00|1861.15|1860.85|1860.74|1860.44|1861.45|1861.05|1860.33|1859.96|620
1653303300000|2022-05-23 10:55:00|1860.73|1860.43|1860.59|1860.29|1860.98|1860.62|1860.51|1860.1|565
1653303600000|2022-05-23 11:00:00|1860.69|1860.19|1860.37|1860.07|1860.86|1860.45|1860.08|1859.68|825
1653303900000|2022-05-23 11:05:00|1860.38|1860.08|1860.08|1859.78|1860.98|1860.6|1860|1859.61|560
1653304200000|2022-05-23 11:10:00|1860.06|1859.76|1861.81|1861.51|1861.87|1861.53|1860.03|1859.64|702
1653304500000|2022-05-23 11:15:00|1861.87|1861.57|1862.41|1861.91|1863.14|1862.77|1861.87|1861.48|823
1653304800000|2022-05-23 11:20:00|1862.51|1862.21|1860.23|1859.93|1862.9|1862.4|1859.96|1859.64|825
1653305100000|2022-05-23 11:25:00|1860.25|1859.95|1860.72|1860.42|1861.51|1861.06|1859.93|1859.58|920
1653305400000|2022-05-23 11:30:00|1860.69|1860.39|1861.76|1861.26|1862.58|1862.16|1860.69|1860.39|879
1653305700000|2022-05-23 11:35:00|1861.77|1861.27|1862.27|1861.77|1862.4|1861.98|1861.02|1860.65|633
1653306000000|2022-05-23 11:40:00|1862.29|1861.79|1862.28|1861.78|1862.34|1862.03|1861.27|1860.83|647
1653306300000|2022-05-23 11:45:00|1862.34|1861.84|1862.86|1862.56|1862.98|1862.62|1861.94|1861.54|608
1653306600000|2022-05-23 11:50:00|1862.78|1862.48|1862.82|1862.52|1863.05|1862.66|1861.97|1861.57|661
1653306900000|2022-05-23 11:55:00|1862.81|1862.51|1862.54|1862.04|1862.98|1862.58|1861.45|1861.11|643
1653307200000|2022-05-23 12:00:00|1862.58|1862.08|1864.07|1863.77|1864.54|1864.17|1862.58|1862.08|1000
1653307500000|2022-05-23 12:05:00|1864.19|1863.69|1863.37|1862.87|1864.84|1864.48|1863.1|1862.65|737
1653307800000|2022-05-23 12:10:00|1863.36|1862.86|1863.44|1863.14|1863.67|1863.31|1862.49|1862.07|765
1653308100000|2022-05-23 12:15:00|1863.43|1863.13|1862.69|1862.39|1864.36|1863.98|1862.43|1862.13|902
1653308400000|2022-05-23 12:20:00|1862.67|1862.37|1862.04|1861.74|1864.73|1864.41|1861.87|1861.55|1227
1653308700000|2022-05-23 12:25:00|1861.98|1861.68|1860.29|1859.79|1863.2|1862.89|1860.19|1859.71|1132
1653309000000|2022-05-23 12:30:00|1860.31|1859.81|1857.87|1857.57|1860.58|1860.27|1857.59|1857.29|1451
1653309300000|2022-05-23 12:35:00|1857.89|1857.59|1859.54|1859.04|1859.68|1859.38|1857.22|1856.79|1012
1653309600000|2022-05-23 12:40:00|1859.55|1859.05|1858.35|1858.05|1859.8|1859.41|1858.05|1857.66|956
1653309900000|2022-05-23 12:45:00|1858.37|1858.07|1857.3|1857|1858.4|1858.09|1856.94|1856.63|1204
1653310200000|2022-05-23 12:50:00|1857.28|1856.98|1856.27|1855.97|1858.93|1858.61|1856.03|1855.72|1100
1653310500000|2022-05-23 12:55:00|1856.28|1855.98|1856.02|1855.52|1856.92|1856.62|1855.24|1854.94|1222
1653310800000|2022-05-23 13:00:00|1855.95|1855.65|1854.63|1854.13|1856.83|1856.53|1853.76|1853.46|1288
1653311100000|2022-05-23 13:05:00|1854.62|1854.12|1853.95|1853.45|1854.85|1854.55|1853.07|1852.69|1125
1653311400000|2022-05-23 13:10:00|1853.92|1853.42|1854.54|1854.24|1854.88|1854.55|1853.68|1853.38|995
1653311700000|2022-05-23 13:15:00|1854.55|1854.25|1853.68|1853.18|1855.16|1854.85|1853|1852.7|1121
1653312000000|2022-05-23 13:20:00|1853.61|1853.31|1856.22|1855.72|1856.25|1855.84|1853.43|1853.13|1204
1653312300000|2022-05-23 13:25:00|1856.2|1855.7|1856.7|1856.2|1857.01|1856.71|1855.64|1855.24|965
1653312600000|2022-05-23 13:30:00|1856.71|1856.21|1856.75|1856.45|1857.2|1856.86|1855.75|1855.38|1171
1653312900000|2022-05-23 13:35:00|1856.74|1856.44|1857.02|1856.52|1857.4|1857.02|1855.86|1855.55|1155
1653313200000|2022-05-23 13:40:00|1856.84|1856.54|1855.21|1854.91|1857.43|1857.06|1854.11|1853.74|1300
1653313500000|2022-05-23 13:45:00|1855.2|1854.9|1854.01|1853.51|1855.65|1855.35|1853.15|1852.85|1278
1653313800000|2022-05-23 13:50:00|1853.98|1853.48|1856.35|1856.05|1856.69|1856.39|1853.97|1853.48|1272
1653314100000|2022-05-23 13:55:00|1856.45|1855.95|1854.76|1854.46|1856.45|1856.03|1854.06|1853.7|1001
1653314400000|2022-05-23 14:00:00|1854.72|1854.42|1855.37|1855.07|1856.69|1856.34|1854.54|1854.13|1363
1653314700000|2022-05-23 14:05:00|1855.38|1855.08|1856.8|1856.5|1857.06|1856.7|1855.18|1854.85|1255
1653315000000|2022-05-23 14:10:00|1856.82|1856.52|1855.7|1855.2|1857.31|1856.93|1855.22|1854.92|1193
1653315300000|2022-05-23 14:15:00|1855.72|1855.22|1857.07|1856.57|1857.13|1856.81|1855.41|1855.01|1200
1653315600000|2022-05-23 14:20:00|1857.06|1856.56|1858.06|1857.76|1858.34|1858.03|1856.7|1856.35|1153
1653315900000|2022-05-23 14:25:00|1858.07|1857.77|1855.75|1855.25|1858.31|1858.01|1855.55|1855.17|1274
1653316200000|2022-05-23 14:30:00|1855.57|1855.27|1853.2|1852.9|1856.03|1855.63|1853.2|1852.9|1232
1653316500000|2022-05-23 14:35:00|1853.19|1852.89|1854.5|1854.2|1854.73|1854.39|1853.16|1852.86|1110
1653316800000|2022-05-23 14:40:00|1854.49|1854.19|1855.62|1855.32|1855.91|1855.52|1854.3|1854|1058
1653317100000|2022-05-23 14:45:00|1855.72|1855.42|1855.4|1854.9|1855.75|1855.42|1854.37|1854|1013
1653317400000|2022-05-23 14:50:00|1855.39|1854.89|1854.37|1854.07|1855.82|1855.42|1854.07|1853.74|1233
1653317700000|2022-05-23 14:55:00|1854.38|1854.08|1854.02|1853.72|1854.68|1854.32|1853.15|1852.85|1099
1653318000000|2022-05-23 15:00:00|1854.03|1853.73|1853.78|1853.28|1854.38|1854.08|1853.39|1852.96|1089
1653318300000|2022-05-23 15:05:00|1853.7|1853.4|1855.17|1854.67|1855.45|1855.15|1853.35|1852.99|951
1653318600000|2022-05-23 15:10:00|1855.06|1854.76|1854.59|1854.09|1855.29|1854.92|1854.26|1853.89|755
1653318900000|2022-05-23 15:15:00|1854.62|1854.12|1853.89|1853.59|1854.62|1854.21|1853.61|1853.31|876
1653319200000|2022-05-23 15:20:00|1853.87|1853.57|1853.34|1853.04|1854|1853.63|1851.92|1851.62|1074
1653319500000|2022-05-23 15:25:00|1853.33|1853.03|1853.65|1853.35|1853.83|1853.4|1852.7|1852.21|1084
1653319800000|2022-05-23 15:30:00|1853.63|1853.33|1853.75|1853.25|1853.75|1853.41|1852.78|1852.41|1004
1653320100000|2022-05-23 15:35:00|1853.68|1853.18|1854.25|1853.75|1854.58|1854.21|1853.51|1853.09|1011
1653320400000|2022-05-23 15:40:00|1854.24|1853.95|1852.88|1852.58|1854.43|1854.13|1852.8|1852.48|911
1653320700000|2022-05-23 15:45:00|1852.89|1852.59|1852.47|1852.17|1853.15|1852.85|1852.47|1852.05|834
1653321000000|2022-05-23 15:50:00|1852.48|1852.18|1851.02|1850.72|1852.6|1852.18|1850.72|1850.38|1031
1653321300000|2022-05-23 15:55:00|1851.06|1850.76|1852.23|1851.93|1852.43|1852.03|1850.68|1850.35|1053
1653321600000|2022-05-23 16:00:00|1852.21|1851.91|1851.51|1851.21|1852.47|1852.1|1851.49|1851.09|646
1653321900000|2022-05-23 16:05:00|1851.44|1851.14|1851.13|1850.83|1851.57|1851.15|1850.95|1850.6|701
1653322200000|2022-05-23 16:10:00|1851.14|1850.84|1850.95|1850.65|1851.26|1850.89|1850.79|1850.39|532
1653322500000|2022-05-23 16:15:00|1850.96|1850.66|1850.19|1849.69|1851.17|1850.87|1848.89|1848.57|739
1653322800000|2022-05-23 16:20:00|1850.18|1849.68|1850.87|1850.57|1851.39|1851.02|1848.97|1848.67|705
1653323100000|2022-05-23 16:25:00|1850.97|1850.47|1851.35|1851.05|1851.51|1851.1|1850.65|1850.35|602
1653323400000|2022-05-23 16:30:00|1851.32|1851.02|1850.91|1850.61|1851.45|1851.06|1850.65|1850.25|574
1653323700000|2022-05-23 16:35:00|1850.92|1850.62|1851.02|1850.72|1851.17|1850.83|1850.64|1850.24|579
1653324000000|2022-05-23 16:40:00|1851|1850.7|1851.5|1851|1851.52|1851.18|1850.74|1850.33|617
1653324300000|2022-05-23 16:45:00|1851.49|1850.99|1851.82|1851.32|1851.93|1851.53|1851.05|1850.65|646
1653324600000|2022-05-23 16:50:00|1851.76|1851.26|1850.32|1850.02|1851.91|1851.57|1850.3|1849.89|622
1653324900000|2022-05-23 16:55:00|1850.31|1850.01|1850.29|1849.99|1850.87|1850.52|1850.1|1849.68|607
1653325200000|2022-05-23 17:00:00|1850.28|1849.98|1849.87|1849.37|1850.53|1850.15|1849.52|1849.1|683
1653325500000|2022-05-23 17:05:00|1849.88|1849.38|1849.29|1848.99|1850.01|1849.57|1849.25|1848.83|690
1653325800000|2022-05-23 17:10:00|1849.28|1848.98|1849.11|1848.61|1849.42|1849.08|1848.38|1848.05|615
1653326100000|2022-05-23 17:15:00|1849.09|1848.59|1848.05|1847.55|1849.09|1848.69|1847.3|1846.88|770
1653326400000|2022-05-23 17:20:00|1848.06|1847.56|1847.69|1847.39|1848.36|1847.97|1847.52|1847.18|606
1653326700000|2022-05-23 17:25:00|1847.65|1847.35|1849.91|1849.61|1850.22|1849.83|1847.28|1846.92|708
1653327000000|2022-05-23 17:30:00|1849.92|1849.62|1851.07|1850.77|1851.29|1850.87|1849.48|1849.12|722
1653327300000|2022-05-23 17:35:00|1851.06|1850.76|1851.66|1851.36|1851.94|1851.55|1850.6|1850.14|626
1653327600000|2022-05-23 17:40:00|1851.68|1851.38|1852.04|1851.54|1852.07|1851.71|1851.58|1851.24|417
1653327900000|2022-05-23 17:45:00|1852.05|1851.55|1852.17|1851.67|1852.48|1852.12|1851.69|1851.33|516
1653328200000|2022-05-23 17:50:00|1852.08|1851.78|1852.73|1852.23|1852.89|1852.5|1851.98|1851.58|412
1653328500000|2022-05-23 17:55:00|1852.72|1852.22|1853.64|1853.34|1853.95|1853.55|1852.6|1852.21|633
1653328800000|2022-05-23 18:00:00|1853.7|1853.4|1854.44|1854.14|1854.51|1854.21|1853.58|1853.19|549
1653329100000|2022-05-23 18:05:00|1854.41|1854.11|1854.59|1854.29|1854.69|1854.32|1853.96|1853.61|472
1653329400000|2022-05-23 18:10:00|1854.58|1854.28|1853.81|1853.51|1854.58|1854.28|1853.72|1853.35|584
1653329700000|2022-05-23 18:15:00|1853.83|1853.53|1854.43|1854.13|1854.56|1854.15|1853.18|1852.88|488
1653330000000|2022-05-23 18:20:00|1854.54|1854.04|1855.21|1854.91|1855.68|1855.36|1854.1|1853.73|612
1653330300000|2022-05-23 18:25:00|1855.2|1854.9|1855.47|1855.17|1856.32|1855.93|1855.01|1854.61|733
1653330600000|2022-05-23 18:30:00|1855.57|1855.07|1856.36|1856.06|1856.45|1856.07|1855.44|1855.07|462
1653330900000|2022-05-23 18:35:00|1856.34|1856.04|1856.05|1855.75|1856.43|1856.06|1855.69|1855.31|372
1653331200000|2022-05-23 18:40:00|1856.04|1855.74|1856.95|1856.65|1857.07|1856.7|1855.92|1855.52|478
1653331500000|2022-05-23 18:45:00|1857.07|1856.57|1857.59|1857.09|1857.62|1857.2|1856.43|1856.09|512
1653331800000|2022-05-23 18:50:00|1857.61|1857.11|1857.86|1857.56|1859.06|1858.76|1857.51|1857.1|666
1653332100000|2022-05-23 18:55:00|1857.84|1857.54|1856.46|1856.16|1857.91|1857.61|1856.4|1856.09|601
1653332400000|2022-05-23 19:00:00|1856.47|1856.17|1856.18|1855.68|1857.59|1857.2|1855.98|1855.56|537
1653332700000|2022-05-23 19:05:00|1856.16|1855.86|1856.74|1856.24|1857.15|1856.75|1856.16|1855.86|472
1653333000000|2022-05-23 19:10:00|1856.73|1856.23|1856.12|1855.82|1857.15|1856.73|1856.08|1855.68|493
1653333300000|2022-05-23 19:15:00|1856.18|1855.68|1855.84|1855.54|1856.3|1855.9|1855.53|1855.16|482
1653333600000|2022-05-23 19:20:00|1855.89|1855.39|1855.63|1855.13|1855.95|1855.58|1855.52|1855.1|471
1653333900000|2022-05-23 19:25:00|1855.64|1855.14|1854.44|1853.94|1855.77|1855.39|1854.39|1853.93|556
1653334200000|2022-05-23 19:30:00|1854.49|1853.99|1854.72|1854.22|1855.06|1854.56|1854.33|1853.87|483
1653334500000|2022-05-23 19:35:00|1854.7|1854.2|1854.46|1854.16|1854.81|1854.42|1854.31|1853.82|369
1653334800000|2022-05-23 19:40:00|1854.45|1854.15|1853.41|1853.11|1854.6|1854.24|1853.38|1853.01|370
1653335100000|2022-05-23 19:45:00|1853.4|1853.1|1854.72|1854.22|1854.9|1854.48|1853.15|1852.77|602
1653335400000|2022-05-23 19:50:00|1854.74|1854.24|1853.99|1853.69|1854.88|1854.48|1853.98|1853.6|537
1653335700000|2022-05-23 19:55:00|1854.09|1853.79|1853.25|1852.95|1854.65|1854.26|1853.25|1852.91|689
1653336000000|2022-05-23 20:00:00|1853.24|1852.94|1854.08|1853.58|1854.11|1853.78|1853.24|1852.94|359
1653336300000|2022-05-23 20:05:00|1853.79|1853.49|1853.88|1853.38|1854.25|1853.84|1853.63|1853.25|295
1653336600000|2022-05-23 20:10:00|1853.89|1853.39|1853.32|1852.82|1853.98|1853.66|1853.24|1852.74|239
1653336900000|2022-05-23 20:15:00|1853.3|1852.8|1853.52|1853.22|1853.68|1853.28|1853.26|1852.76|265
1653337200000|2022-05-23 20:20:00|1853.51|1853.21|1853.49|1852.99|1853.64|1853.24|1853.27|1852.86|179
1653337500000|2022-05-23 20:25:00|1853.38|1853.08|1853.4|1852.9|1853.49|1853.11|1853.2|1852.79|193
1653337800000|2022-05-23 20:30:00|1853.3|1853|1853.43|1852.93|1853.52|1853.06|1853.28|1852.78|142
1653338100000|2022-05-23 20:35:00|1853.34|1852.84|1853.31|1852.81|1853.49|1852.99|1853.21|1852.71|138
1653338400000|2022-05-23 20:40:00|1853.33|1852.83|1853.64|1853.14|1853.75|1853.25|1853.29|1852.79|128
1653338700000|2022-05-23 20:45:00|1853.66|1853.16|1853.65|1853.15|1853.78|1853.31|1853.37|1852.87|207
1653339000000|2022-05-23 20:50:00|1853.66|1853.16|1853.95|1853.45|1854.1|1853.6|1853.59|1853.13|189
1653339300000|2022-05-23 20:55:00|1853.93|1853.43|1853.78|1853.28|1855.31|1853.89|1853.6|1853.1|235
1653343200000|2022-05-23 22:00:00|1854.16|1853.66|1853.9|1853.4|1854.93|1853.98|1853.79|1852.23|225
1653343500000|2022-05-23 22:05:00|1853.96|1853.46|1854.44|1853.94|1854.85|1854.35|1853.94|1853.44|231
1653343800000|2022-05-23 22:10:00|1854.43|1853.93|1853.77|1853.27|1854.54|1854.04|1853.77|1853.27|184
1653344100000|2022-05-23 22:15:00|1853.85|1853.35|1854|1853.5|1854.12|1853.62|1853.64|1853.14|224
1653344400000|2022-05-23 22:20:00|1853.96|1853.46|1854.23|1853.73|1854.56|1854.06|1853.87|1853.37|255
1653344700000|2022-05-23 22:25:00|1854.24|1853.74|1854.26|1853.76|1854.51|1854.01|1854.19|1853.69|159
1653345000000|2022-05-23 22:30:00|1854.22|1853.72|1854.17|1853.67|1854.36|1853.86|1854.12|1853.62|226
1653345300000|2022-05-23 22:35:00|1854.15|1853.65|1854.18|1853.68|1854.25|1853.75|1853.99|1853.49|149
1653345600000|2022-05-23 22:40:00|1854.2|1853.7|1854.42|1853.92|1854.66|1854.16|1854.17|1853.67|187
1653345900000|2022-05-23 22:45:00|1854.43|1853.93|1853.94|1853.44|1854.57|1854.07|1853.91|1853.41|184
1653346200000|2022-05-23 22:50:00|1853.93|1853.43|1853.69|1853.19|1853.99|1853.49|1853.43|1853.06|156
1653346500000|2022-05-23 22:55:00|1853.68|1853.18|1853.81|1853.31|1853.84|1853.42|1853.63|1853.15|100
1653346800000|2022-05-23 23:00:00|1853.84|1853.34|1853.87|1853.37|1854.23|1853.73|1853.69|1853.19|223
1653347100000|2022-05-23 23:05:00|1853.88|1853.38|1853.75|1853.45|1854.23|1853.73|1853.59|1853.19|194
1653347400000|2022-05-23 23:10:00|1853.85|1853.35|1853.89|1853.39|1854.17|1853.76|1853.57|1853.16|186
1653347700000|2022-05-23 23:15:00|1853.87|1853.37|1854.04|1853.74|1854.15|1853.74|1853.62|1853.19|157
1653348000000|2022-05-23 23:20:00|1854.02|1853.72|1855.31|1854.81|1855.35|1854.85|1853.99|1853.49|202
1653348300000|2022-05-23 23:25:00|1855.3|1854.8|1854.43|1853.93|1855.34|1854.84|1854.39|1853.89|294
1653348600000|2022-05-23 23:30:00|1854.44|1853.94|1854.14|1853.64|1854.99|1854.49|1854.06|1853.56|252
1653348900000|2022-05-23 23:35:00|1854.15|1853.65|1854.09|1853.59|1854.18|1853.71|1853.82|1853.37|196
1653349200000|2022-05-23 23:40:00|1854.08|1853.58|1853.88|1853.38|1854.4|1853.9|1853.68|1853.3|233
1653349500000|2022-05-23 23:45:00|1853.87|1853.37|1854.2|1853.7|1854.21|1853.74|1853.73|1853.23|230
1653349800000|2022-05-23 23:50:00|1854.21|1853.71|1853.93|1853.43|1854.25|1853.75|1853.62|1853.12|224
1653350100000|2022-05-23 23:55:00|1853.94|1853.44|1854.24|1853.74|1854.24|1853.74|1853.68|1853.18|234
1653350400000|2022-05-24 00:00:00|1854.23|1853.73|1853.55|1853.05|1854.63|1854.13|1853.38|1852.93|551
1653350700000|2022-05-24 00:05:00|1853.46|1853.16|1853.13|1852.83|1853.69|1853.32|1853.08|1852.68|459
1653351000000|2022-05-24 00:10:00|1853.1|1852.8|1853.9|1853.4|1854.02|1853.62|1853.1|1852.7|311
1653351300000|2022-05-24 00:15:00|1853.91|1853.41|1854.09|1853.59|1854.27|1853.83|1853.68|1853.3|314
1653351600000|2022-05-24 00:20:00|1854.08|1853.58|1853.82|1853.32|1854.3|1853.89|1853.54|1853.12|366
1653351900000|2022-05-24 00:25:00|1853.83|1853.33|1854.04|1853.54|1854.04|1853.54|1853.35|1852.99|280
1653352200000|2022-05-24 00:30:00|1854.01|1853.51|1853.75|1853.25|1854.52|1854.02|1853.54|1853.13|335
1653352500000|2022-05-24 00:35:00|1853.74|1853.24|1853.78|1853.28|1854.09|1853.64|1853.51|1853.01|261
1653352800000|2022-05-24 00:40:00|1853.81|1853.31|1853.46|1852.96|1854.06|1853.66|1853.34|1852.89|390
1653353100000|2022-05-24 00:45:00|1853.55|1853.05|1853.78|1853.28|1853.87|1853.5|1853.23|1852.83|381
1653353400000|2022-05-24 00:50:00|1853.77|1853.27|1853.5|1853|1853.99|1853.5|1853.2|1852.77|485
1653353700000|2022-05-24 00:55:00|1853.49|1852.99|1852.25|1851.75|1853.51|1853.03|1852.09|1851.68|493
1653354000000|2022-05-24 01:00:00|1852.23|1851.73|1852.25|1851.75|1852.57|1852.07|1851.39|1850.98|682
1653354300000|2022-05-24 01:05:00|1852.27|1851.77|1850.49|1850.19|1852.27|1851.77|1850.41|1850.11|939
1653354600000|2022-05-24 01:10:00|1850.59|1850.09|1851.93|1851.63|1852.05|1851.75|1850.18|1849.82|676
1653354900000|2022-05-24 01:15:00|1852.03|1851.53|1851.56|1851.06|1852.03|1851.63|1851.08|1850.67|573
1653355200000|2022-05-24 01:20:00|1851.57|1851.07|1852.49|1852.19|1852.69|1852.29|1851.35|1850.91|506
1653355500000|2022-05-24 01:25:00|1852.48|1852.18|1851.86|1851.36|1852.62|1852.23|1851.62|1851.18|448
1653355800000|2022-05-24 01:30:00|1851.84|1851.34|1850.43|1849.93|1851.94|1851.56|1850.33|1849.93|741
1653356100000|2022-05-24 01:35:00|1850.42|1849.92|1851.81|1851.31|1851.83|1851.47|1850.3|1849.85|610
1653356400000|2022-05-24 01:40:00|1851.78|1851.28|1851.62|1851.12|1852.08|1851.58|1851.42|1850.97|490
1653356700000|2022-05-24 01:45:00|1851.63|1851.13|1850.75|1850.25|1851.72|1851.22|1850.59|1850.09|522
1653357000000|2022-05-24 01:50:00|1850.77|1850.27|1851.24|1850.94|1851.35|1850.98|1850.49|1850.09|426
1653357300000|2022-05-24 01:55:00|1851.23|1850.93|1850.24|1849.74|1851.3|1850.93|1850.03|1849.62|554
1653357600000|2022-05-24 02:00:00|1850.25|1849.75|1850.6|1850.3|1850.82|1850.32|1849.65|1849.28|493
1653357900000|2022-05-24 02:05:00|1850.59|1850.29|1850.84|1850.34|1850.98|1850.58|1850.47|1850.05|397
1653358200000|2022-05-24 02:10:00|1850.83|1850.33|1850.75|1850.45|1851.18|1850.83|1850.56|1850.16|482
1653358500000|2022-05-24 02:15:00|1850.85|1850.35|1850.01|1849.51|1850.86|1850.47|1849.54|1849.15|465
1653358800000|2022-05-24 02:20:00|1850|1849.5|1850.49|1849.99|1850.79|1850.37|1849.96|1849.46|464
1653359100000|2022-05-24 02:25:00|1850.48|1849.98|1850.43|1849.93|1850.56|1850.1|1850.08|1849.66|314
1653359400000|2022-05-24 02:30:00|1850.37|1849.87|1850.66|1850.16|1850.78|1850.4|1850.03|1849.61|527
1653359700000|2022-05-24 02:35:00|1850.68|1850.18|1851.31|1850.81|1851.45|1851.05|1850.57|1850.18|409
1653360000000|2022-05-24 02:40:00|1851.34|1850.84|1851.33|1850.83|1851.5|1851.06|1851.07|1850.72|376
1653360300000|2022-05-24 02:45:00|1851.3|1850.8|1851.09|1850.59|1851.42|1850.92|1850.74|1850.24|407
1653360600000|2022-05-24 02:50:00|1851.08|1850.58|1851.38|1850.88|1851.42|1851.06|1851.04|1850.54|330
1653360900000|2022-05-24 02:55:00|1851.24|1850.94|1851.15|1850.65|1851.5|1851|1850.89|1850.47|356
1653361200000|2022-05-24 03:00:00|1851.32|1850.82|1852|1851.5|1852.23|1851.78|1851.04|1850.54|459
1653361500000|2022-05-24 03:05:00|1852.01|1851.51|1852.6|1852.3|1852.78|1852.36|1851.6|1851.16|452
1653361800000|2022-05-24 03:10:00|1852.61|1852.31|1853.7|1853.2|1853.74|1853.24|1852.49|1852.1|353
1653362100000|2022-05-24 03:15:00|1853.69|1853.19|1854.7|1854.4|1855.06|1854.59|1853.46|1853.05|746
1653362400000|2022-05-24 03:20:00|1854.81|1854.31|1854.41|1854.11|1854.92|1854.59|1853.85|1853.43|564
1653362700000|2022-05-24 03:25:00|1854.51|1854.01|1854.95|1854.45|1855.14|1854.64|1854.21|1853.85|454
1653363000000|2022-05-24 03:30:00|1854.93|1854.43|1855.19|1854.89|1855.31|1854.9|1854.67|1854.29|339
1653363300000|2022-05-24 03:35:00|1855.2|1854.9|1855.08|1854.58|1855.52|1855.13|1854.85|1854.44|284
1653363600000|2022-05-24 03:40:00|1855.07|1854.57|1855.27|1854.77|1855.38|1854.98|1854.94|1854.52|293
1653363900000|2022-05-24 03:45:00|1855.34|1854.84|1855.6|1855.1|1855.65|1855.18|1855.07|1854.57|328
1653364200000|2022-05-24 03:50:00|1855.59|1855.09|1855.5|1855.2|1855.98|1855.58|1855.27|1854.89|337
1653364500000|2022-05-24 03:55:00|1855.52|1855.22|1856.05|1855.55|1856.23|1855.82|1855.48|1855.06|341
1653364800000|2022-05-24 04:00:00|1856.06|1855.56|1856.42|1856.12|1856.7|1856.25|1855.91|1855.41|373
1653365100000|2022-05-24 04:05:00|1856.55|1856.05|1856.48|1856.18|1856.6|1856.21|1856.2|1855.81|282
1653365400000|2022-05-24 04:10:00|1856.46|1856.16|1856.51|1856.01|1856.65|1856.26|1856.19|1855.8|278
1653365700000|2022-05-24 04:15:00|1856.52|1856.02|1857.03|1856.53|1857.07|1856.67|1856.46|1856.01|323
1653366000000|2022-05-24 04:20:00|1857.07|1856.77|1857.31|1856.81|1857.39|1856.99|1856.62|1856.25|352
1653366300000|2022-05-24 04:25:00|1857.3|1856.8|1856.81|1856.31|1857.32|1856.86|1856.27|1855.97|337
1653366600000|2022-05-24 04:30:00|1856.76|1856.26|1856.51|1856.01|1856.81|1856.36|1856.34|1855.85|273
1653366900000|2022-05-24 04:35:00|1856.49|1855.99|1856.21|1855.71|1856.53|1856.03|1855.94|1855.55|309
1653367200000|2022-05-24 04:40:00|1856.19|1855.69|1856.11|1855.61|1856.69|1856.27|1855.88|1855.38|322
1653367500000|2022-05-24 04:45:00|1856.1|1855.6|1856.03|1855.73|1856.3|1855.8|1855.84|1855.36|275
1653367800000|2022-05-24 04:50:00|1856.01|1855.71|1856.82|1856.52|1856.86|1856.53|1855.99|1855.5|367
1653368100000|2022-05-24 04:55:00|1856.92|1856.42|1856.18|1855.68|1857.1|1856.68|1856.08|1855.58|345
1653368400000|2022-05-24 05:00:00|1856.13|1855.63|1856.22|1855.72|1856.33|1855.83|1855.83|1855.33|400
1653368700000|2022-05-24 05:05:00|1856.19|1855.69|1856.05|1855.55|1856.3|1855.8|1855.85|1855.35|310
1653369000000|2022-05-24 05:10:00|1855.82|1855.52|1855.66|1855.36|1856.27|1855.86|1855.58|1855.17|288
1653369300000|2022-05-24 05:15:00|1855.6|1855.3|1856.24|1855.74|1856.32|1856.02|1855.58|1855.13|321
1653369600000|2022-05-24 05:20:00|1856.26|1855.76|1855.53|1855.03|1856.4|1855.97|1855.32|1854.97|304
1653369900000|2022-05-24 05:25:00|1855.52|1855.02|1856.06|1855.56|1856.27|1855.8|1855.42|1854.93|299
1653370200000|2022-05-24 05:30:00|1856.07|1855.57|1856.41|1855.91|1856.92|1856.5|1855.53|1855.14|749
1653370500000|2022-05-24 05:35:00|1856.42|1855.92|1856.31|1855.81|1857|1856.59|1855.89|1855.39|721
1653370800000|2022-05-24 05:40:00|1856.32|1855.82|1855.59|1855.09|1856.43|1855.93|1855.4|1854.9|738
1653371100000|2022-05-24 05:45:00|1855.58|1855.08|1855.23|1854.73|1855.83|1855.33|1855.07|1854.57|694
1653371400000|2022-05-24 05:50:00|1855.25|1854.75|1855.21|1854.71|1855.68|1855.3|1854.79|1854.47|598
1653371700000|2022-05-24 05:55:00|1855.2|1854.7|1855.37|1854.87|1855.5|1855.02|1854.89|1854.46|513
1653372000000|2022-05-24 06:00:00|1855.34|1854.84|1852.62|1852.12|1855.78|1855.38|1852.29|1851.86|875
1653372300000|2022-05-24 06:05:00|1852.67|1852.17|1852.68|1852.18|1853.56|1853.08|1852.4|1852|826
1653372600000|2022-05-24 06:10:00|1852.69|1852.19|1851.84|1851.34|1853.48|1853.08|1851.62|1851.24|718
1653372900000|2022-05-24 06:15:00|1851.85|1851.35|1851.35|1850.85|1852.18|1851.75|1850.65|1850.17|946
1653373200000|2022-05-24 06:20:00|1851.36|1850.86|1850.94|1850.44|1851.61|1851.12|1850.84|1850.4|710
1653373500000|2022-05-24 06:25:00|1850.93|1850.43|1852.13|1851.63|1852.29|1851.79|1850.91|1850.41|648
1653373800000|2022-05-24 06:30:00|1852.12|1851.62|1852.74|1852.44|1853|1852.6|1851.95|1851.55|637
1653374100000|2022-05-24 06:35:00|1852.72|1852.42|1852.1|1851.6|1852.75|1852.44|1851.88|1851.38|684
1653374400000|2022-05-24 06:40:00|1852.08|1851.58|1852.41|1852.11|1852.55|1852.25|1851.92|1851.44|604
1653374700000|2022-05-24 06:45:00|1852.4|1852.1|1852.7|1852.4|1853.08|1852.69|1852.03|1851.64|590
1653375000000|2022-05-24 06:50:00|1852.68|1852.38|1853.09|1852.59|1853.46|1853.06|1852.46|1852|969
1653375300000|2022-05-24 06:55:00|1853.1|1852.6|1851.7|1851.4|1853.1|1852.67|1851.62|1851.19|997
1653375600000|2022-05-24 07:00:00|1851.68|1851.38|1854.24|1853.74|1854.42|1854.1|1851.58|1851.27|1106
1653375900000|2022-05-24 07:05:00|1854.38|1853.88|1855.47|1855.17|1856.07|1855.77|1853.78|1853.47|1055
1653376200000|2022-05-24 07:10:00|1855.43|1855.13|1856.96|1856.46|1857.18|1856.78|1855.34|1855.04|1083
1653376500000|2022-05-24 07:15:00|1856.87|1856.57|1857.11|1856.81|1858.01|1857.62|1856.06|1855.56|1035
1653376800000|2022-05-24 07:20:00|1857.03|1856.73|1856.68|1856.38|1857.92|1857.52|1856.64|1856.26|873
1653377100000|2022-05-24 07:25:00|1856.67|1856.37|1857.27|1856.77|1857.69|1857.27|1856.51|1856.09|820
1653377400000|2022-05-24 07:30:00|1857.26|1856.76|1856.04|1855.54|1857.6|1857.23|1855.97|1855.47|1039
1653377700000|2022-05-24 07:35:00|1856.03|1855.53|1857.11|1856.81|1857.45|1857.15|1855.67|1855.25|913
1653378000000|2022-05-24 07:40:00|1857.1|1856.8|1857.01|1856.71|1857.53|1857.13|1856.03|1855.63|1008
1653378300000|2022-05-24 07:45:00|1857|1856.7|1856.26|1855.96|1857.12|1856.74|1855.74|1855.33|812
1653378600000|2022-05-24 07:50:00|1856.24|1855.94|1857.11|1856.81|1857.28|1856.9|1856.09|1855.67|833
1653378900000|2022-05-24 07:55:00|1857.12|1856.82|1860.28|1859.98|1860.32|1859.98|1857.12|1856.75|1029
1653379200000|2022-05-24 08:00:00|1860.32|1860.02|1860.22|1859.92|1860.93|1860.53|1859.78|1859.47|948
1653379500000|2022-05-24 08:05:00|1860.21|1859.91|1860.2|1859.7|1860.98|1860.58|1859.99|1859.6|800
1653379800000|2022-05-24 08:10:00|1860.19|1859.69|1860.4|1859.9|1860.42|1860.08|1859.03|1858.62|684
1653380100000|2022-05-24 08:15:00|1860.31|1860.01|1859.33|1858.83|1860.49|1860.09|1859.14|1858.76|819
1653380400000|2022-05-24 08:20:00|1859.32|1858.82|1859.23|1858.93|1859.79|1859.39|1858.94|1858.52|765
1653380700000|2022-05-24 08:25:00|1859.22|1858.92|1858.72|1858.42|1859.55|1859.11|1858.29|1857.89|720
1653381000000|2022-05-24 08:30:00|1858.66|1858.36|1859.6|1859.1|1859.94|1859.52|1858.63|1858.33|757
1653381300000|2022-05-24 08:35:00|1859.59|1859.09|1859.52|1859.02|1860.69|1860.29|1859.22|1858.82|791
1653381600000|2022-05-24 08:40:00|1859.51|1859.01|1858.4|1857.9|1859.91|1859.5|1858.29|1857.9|945
1653381900000|2022-05-24 08:45:00|1858.29|1857.99|1858.62|1858.12|1858.8|1858.38|1858.07|1857.61|823
1653382200000|2022-05-24 08:50:00|1858.63|1858.13|1857.48|1857.18|1858.66|1858.16|1857.39|1856.96|816
1653382500000|2022-05-24 08:55:00|1857.51|1857.21|1856.31|1856.01|1857.57|1857.21|1855.93|1855.43|893
1653382800000|2022-05-24 09:00:00|1856.3|1856|1856.72|1856.22|1856.9|1856.48|1856.03|1855.69|757
1653383100000|2022-05-24 09:05:00|1856.71|1856.21|1856.67|1856.17|1857.13|1856.73|1856.23|1855.81|668
1653383400000|2022-05-24 09:10:00|1856.69|1856.19|1857.35|1856.85|1857.58|1857.2|1856.27|1855.87|661
1653383700000|2022-05-24 09:15:00|1857.34|1856.84|1858.5|1858.2|1858.69|1858.26|1856.9|1856.55|610
1653384000000|2022-05-24 09:20:00|1858.51|1858.21|1858.95|1858.65|1859.2|1858.8|1858.29|1857.89|599
1653384300000|2022-05-24 09:25:00|1858.97|1858.67|1859.06|1858.56|1859.3|1859|1858.52|1858.15|614
1653384600000|2022-05-24 09:30:00|1858.95|1858.65|1858.57|1858.07|1859.24|1858.91|1858.34|1857.96|647
1653384900000|2022-05-24 09:35:00|1858.58|1858.08|1857.84|1857.34|1858.59|1858.23|1857.62|1857.19|583
1653385200000|2022-05-24 09:40:00|1857.78|1857.28|1857.66|1857.16|1857.99|1857.57|1857.45|1857.02|514
1653385500000|2022-05-24 09:45:00|1857.67|1857.17|1857.2|1856.7|1857.92|1857.45|1857.05|1856.63|591
1653385800000|2022-05-24 09:50:00|1857.21|1856.71|1857.25|1856.95|1857.35|1856.95|1856.47|1856.16|571
1653386100000|2022-05-24 09:55:00|1857.23|1856.93|1856.85|1856.55|1857.68|1857.28|1856.7|1856.29|553
1653386400000|2022-05-24 10:00:00|1856.83|1856.53|1856.33|1855.83|1857.51|1857.1|1856.21|1855.83|455
1653386700000|2022-05-24 10:05:00|1856.31|1855.81|1856.15|1855.65|1856.36|1855.86|1855.69|1855.29|578
1653387000000|2022-05-24 10:10:00|1856.16|1855.66|1856.26|1855.96|1856.68|1856.29|1856.02|1855.62|508
1653387300000|2022-05-24 10:15:00|1856.27|1855.97|1856.19|1855.89|1856.47|1856.06|1855.95|1855.54|442
1653387600000|2022-05-24 10:20:00|1856.12|1855.82|1856.07|1855.77|1856.34|1855.92|1855.58|1855.16|615
1653387900000|2022-05-24 10:25:00|1856.06|1855.76|1855.29|1854.99|1856.15|1855.8|1855.16|1854.77|574
1653388200000|2022-05-24 10:30:00|1855.28|1854.98|1855.7|1855.4|1856.07|1855.73|1854.87|1854.57|706
1653388500000|2022-05-24 10:35:00|1855.71|1855.41|1856.15|1855.85|1856.28|1855.91|1855.46|1855.08|466
1653388800000|2022-05-24 10:40:00|1856.16|1855.86|1856.09|1855.59|1856.74|1856.38|1855.77|1855.42|574
1653389100000|2022-05-24 10:45:00|1855.94|1855.64|1856.86|1856.56|1856.92|1856.62|1855.74|1855.33|619
1653389400000|2022-05-24 10:50:00|1856.87|1856.57|1857.16|1856.86|1857.19|1856.89|1856.58|1856.19|605
1653389700000|2022-05-24 10:55:00|1857.15|1856.85|1858.08|1857.78|1858.34|1857.95|1857.07|1856.74|690
1653390000000|2022-05-24 11:00:00|1858.07|1857.77|1857.78|1857.28|1858.77|1858.42|1857.31|1856.92|790
1653390300000|2022-05-24 11:05:00|1857.75|1857.25|1858.18|1857.68|1858.18|1857.79|1856.9|1856.54|715
1653390600000|2022-05-24 11:10:00|1858.16|1857.66|1858.66|1858.36|1858.8|1858.4|1857.5|1857.2|594
1653390900000|2022-05-24 11:15:00|1858.67|1858.37|1858.6|1858.3|1858.95|1858.55|1858|1857.65|662
1653391200000|2022-05-24 11:20:00|1858.68|1858.18|1858.44|1857.94|1858.77|1858.39|1858.2|1857.81|546
1653391500000|2022-05-24 11:25:00|1858.41|1857.91|1858.45|1857.95|1858.75|1858.34|1858.12|1857.71|647
1653391800000|2022-05-24 11:30:00|1858.46|1857.96|1859.31|1858.81|1859.8|1859.43|1858.27|1857.87|819
1653392100000|2022-05-24 11:35:00|1859.3|1858.8|1859.13|1858.83|1859.49|1859.08|1858.64|1858.18|821
1653392400000|2022-05-24 11:40:00|1859.12|1858.82|1859.23|1858.93|1859.66|1859.23|1858.99|1858.59|680
1653392700000|2022-05-24 11:45:00|1859.27|1858.97|1858.7|1858.4|1859.94|1859.54|1858.65|1858.25|641
1653393000000|2022-05-24 11:50:00|1858.67|1858.37|1858.43|1857.93|1859.39|1859|1858.17|1857.79|628
1653393300000|2022-05-24 11:55:00|1858.44|1857.94|1858.33|1858.03|1858.65|1858.28|1857.96|1857.66|529
1653393600000|2022-05-24 12:00:00|1858.43|1857.93|1858.97|1858.47|1859.57|1859.18|1858.33|1857.93|619
1653393900000|2022-05-24 12:05:00|1858.91|1858.41|1858.89|1858.39|1859.35|1858.94|1858.6|1858.19|583
1653394200000|2022-05-24 12:10:00|1858.87|1858.37|1859.72|1859.22|1859.9|1859.4|1858.53|1858.16|541
1653394500000|2022-05-24 12:15:00|1859.62|1859.12|1856.79|1856.29|1859.92|1859.5|1856.31|1856.01|810
1653394800000|2022-05-24 12:20:00|1856.78|1856.28|1857.05|1856.55|1857.79|1857.29|1855.33|1854.83|1005
1653395100000|2022-05-24 12:25:00|1857.07|1856.57|1856.82|1856.32|1857.24|1856.85|1855.8|1855.46|827
1653395400000|2022-05-24 12:30:00|1856.78|1856.28|1855.4|1854.9|1856.88|1856.45|1854.98|1854.64|827
1653395700000|2022-05-24 12:35:00|1855.28|1854.98|1856.02|1855.52|1856.02|1855.62|1854.19|1853.81|774
1653396000000|2022-05-24 12:40:00|1856.04|1855.54|1855.63|1855.13|1856.09|1855.59|1855.02|1854.61|765
1653396300000|2022-05-24 12:45:00|1855.52|1855.02|1857.55|1857.05|1857.58|1857.08|1855.32|1854.83|798
1653396600000|2022-05-24 12:50:00|1857.63|1857.13|1858.85|1858.35|1858.98|1858.48|1857.07|1856.57|785
1653396900000|2022-05-24 12:55:00|1858.84|1858.34|1860.46|1859.96|1861.1|1860.63|1858.49|1857.99|887
1653397200000|2022-05-24 13:00:00|1860.44|1859.94|1861.06|1860.76|1862.32|1861.97|1860.33|1859.83|1128
1653397500000|2022-05-24 13:05:00|1860.97|1860.67|1861.91|1861.41|1862.53|1862.23|1860.38|1860.03|941
1653397800000|2022-05-24 13:10:00|1861.9|1861.4|1861|1860.7|1863.03|1862.53|1860.68|1860.34|948
1653398100000|2022-05-24 13:15:00|1860.98|1860.68|1861.49|1860.99|1861.94|1861.54|1860.74|1860.35|817
1653398400000|2022-05-24 13:20:00|1861.5|1861|1859.94|1859.44|1861.61|1861.14|1859.83|1859.37|824
1653398700000|2022-05-24 13:25:00|1859.86|1859.36|1859.8|1859.3|1860.42|1859.93|1859.01|1858.71|813
1653399000000|2022-05-24 13:30:00|1859.78|1859.28|1860.97|1860.67|1861.28|1860.86|1859.09|1858.7|1417
1653399300000|2022-05-24 13:35:00|1860.93|1860.63|1859.17|1858.67|1862.71|1862.41|1858.99|1858.54|1236
1653399600000|2022-05-24 13:40:00|1859.15|1858.65|1860.22|1859.72|1860.27|1859.79|1859.12|1858.62|967
1653399900000|2022-05-24 13:45:00|1860.49|1859.99|1866.3|1865.8|1867.6|1867.18|1860.49|1859.99|1738
1653400200000|2022-05-24 13:50:00|1866.43|1865.93|1866.1|1865.6|1866.78|1866.41|1864.74|1864.27|1436
1653400500000|2022-05-24 13:55:00|1866.12|1865.62|1867.85|1867.35|1868.03|1867.57|1865.42|1864.92|1347
1653400800000|2022-05-24 14:00:00|1867.84|1867.34|1867.07|1866.77|1869.2|1868.73|1866.92|1866.62|1730
1653401100000|2022-05-24 14:05:00|1867.04|1866.74|1864.64|1864.14|1867.8|1867.3|1864.38|1863.88|1588
1653401400000|2022-05-24 14:10:00|1864.67|1864.17|1862.65|1862.15|1865.85|1865.35|1862.34|1862.01|1469
1653401700000|2022-05-24 14:15:00|1862.6|1862.1|1863.41|1863.11|1864.28|1863.9|1860.52|1860.21|1410
1653402000000|2022-05-24 14:20:00|1863.39|1863.09|1864.88|1864.58|1865.22|1864.84|1862.89|1862.54|1261
1653402300000|2022-05-24 14:25:00|1864.83|1864.53|1865.59|1865.09|1865.67|1865.3|1864.34|1863.87|1228
1653402600000|2022-05-24 14:30:00|1865.61|1865.11|1864.12|1863.82|1865.94|1865.48|1864.03|1863.53|1220
1653402900000|2022-05-24 14:35:00|1864.19|1863.89|1864.95|1864.65|1865.29|1864.88|1863.94|1863.49|1268
1653403200000|2022-05-24 14:40:00|1865.1|1864.8|1865.22|1864.92|1865.49|1865.11|1863.89|1863.52|994
1653403500000|2022-05-24 14:45:00|1865.21|1864.91|1863.83|1863.53|1866.41|1866.11|1863.83|1863.43|1069
1653403800000|2022-05-24 14:50:00|1863.85|1863.55|1865.25|1864.75|1865.33|1864.95|1863.83|1863.4|1074
1653404100000|2022-05-24 14:55:00|1865.05|1864.76|1865.74|1865.24|1866.03|1865.63|1864.8|1864.4|1014
1653404400000|2022-05-24 15:00:00|1865.61|1865.31|1865.84|1865.34|1866.02|1865.62|1865.11|1864.72|1078
1653404700000|2022-05-24 15:05:00|1865.72|1865.42|1866.94|1866.44|1867|1866.62|1865.17|1864.79|956
1653405000000|2022-05-24 15:10:00|1866.84|1866.54|1866.45|1865.95|1866.93|1866.56|1865.61|1865.24|836
1653405300000|2022-05-24 15:15:00|1866.14|1865.84|1867.34|1866.84|1867.74|1867.41|1866.05|1865.75|992
1653405600000|2022-05-24 15:20:00|1867.33|1866.83|1869.12|1868.82|1869.27|1868.92|1866.5|1866.12|1016
1653405900000|2022-05-24 15:25:00|1869.1|1868.8|1867.45|1866.95|1869.41|1869.09|1867.32|1866.9|994
1653406200000|2022-05-24 15:30:00|1867.47|1866.97|1867.96|1867.66|1868.29|1867.99|1867.13|1866.79|854
1653406500000|2022-05-24 15:35:00|1867.94|1867.64|1868.22|1867.72|1868.49|1868.04|1867.63|1867.26|802
1653406800000|2022-05-24 15:40:00|1868.2|1867.7|1868.57|1868.07|1868.57|1868.22|1867.71|1867.3|728
1653407100000|2022-05-24 15:45:00|1868.55|1868.05|1868.47|1868.17|1868.72|1868.33|1867.67|1867.3|856
1653407400000|2022-05-24 15:50:00|1868.48|1868.18|1869.67|1869.37|1869.67|1869.37|1868.12|1867.72|848
1653407700000|2022-05-24 15:55:00|1869.65|1869.35|1869.48|1869.18|1869.92|1869.62|1869.11|1868.71|883
1653408000000|2022-05-24 16:00:00|1869.44|1869.14|1869.45|1868.95|1870.03|1869.59|1868.98|1868.52|767
1653408300000|2022-05-24 16:05:00|1869.46|1868.96|1868.46|1867.96|1869.46|1868.96|1868.15|1867.71|750
1653408600000|2022-05-24 16:10:00|1868.44|1867.94|1867.78|1867.28|1868.52|1868.13|1867.55|1867.21|694
1653408900000|2022-05-24 16:15:00|1867.88|1867.38|1866.98|1866.48|1868.44|1867.94|1866.69|1866.3|738
1653409200000|2022-05-24 16:20:00|1866.99|1866.49|1865.68|1865.18|1866.99|1866.53|1865.37|1864.99|707
1653409500000|2022-05-24 16:25:00|1865.76|1865.26|1865.86|1865.56|1866.42|1866.08|1865.6|1865.2|707
1653409800000|2022-05-24 16:30:00|1865.95|1865.45|1866.71|1866.41|1866.83|1866.41|1865.69|1865.31|759
1653410100000|2022-05-24 16:35:00|1866.72|1866.42|1867.43|1866.93|1867.46|1867|1865.97|1865.57|628
1653410400000|2022-05-24 16:40:00|1867.45|1866.95|1867.84|1867.34|1867.98|1867.54|1867.3|1866.89|679
1653410700000|2022-05-24 16:45:00|1867.82|1867.32|1867.57|1867.27|1868.05|1867.65|1867.44|1867.05|552
1653411000000|2022-05-24 16:50:00|1867.62|1867.32|1867.18|1866.88|1867.9|1867.56|1867.16|1866.86|518
1653411300000|2022-05-24 16:55:00|1867.22|1866.92|1867.33|1867.03|1867.73|1867.29|1866.85|1866.47|574
1653411600000|2022-05-24 17:00:00|1867.31|1867.01|1865.44|1864.94|1867.4|1867.02|1864.99|1864.62|766
1653411900000|2022-05-24 17:05:00|1865.28|1864.98|1865.86|1865.36|1865.98|1865.68|1864.94|1864.63|655
1653412200000|2022-05-24 17:10:00|1865.87|1865.37|1866.18|1865.68|1866.31|1865.93|1865.37|1865.01|607
1653412500000|2022-05-24 17:15:00|1866.07|1865.77|1865.97|1865.67|1866.41|1866.06|1865.61|1865.2|602
1653412800000|2022-05-24 17:20:00|1865.98|1865.68|1866.2|1865.7|1866.41|1866.03|1865.05|1864.69|723
1653413100000|2022-05-24 17:25:00|1866.23|1865.73|1866.58|1866.28|1866.94|1866.57|1865.46|1864.97|801
1653413400000|2022-05-24 17:30:00|1866.59|1866.29|1866.48|1865.98|1867.18|1866.82|1866|1865.61|659
1653413700000|2022-05-24 17:35:00|1866.47|1865.97|1865.74|1865.44|1866.51|1866.01|1865.52|1865.17|517
1653414000000|2022-05-24 17:40:00|1865.75|1865.45|1864.87|1864.57|1865.97|1865.55|1864.87|1864.52|537
1653414300000|2022-05-24 17:45:00|1864.86|1864.56|1864.61|1864.11|1865.2|1864.83|1864.42|1864.02|682
1653414600000|2022-05-24 17:50:00|1864.59|1864.09|1864.54|1864.04|1864.84|1864.46|1864.36|1863.95|603
1653414900000|2022-05-24 17:55:00|1864.55|1864.05|1864.77|1864.27|1865.02|1864.57|1864.4|1864|519
1653415200000|2022-05-24 18:00:00|1864.78|1864.28|1866.07|1865.57|1866.15|1865.74|1864.62|1864.28|504
1653415500000|2022-05-24 18:05:00|1866.08|1865.58|1866.07|1865.57|1866.12|1865.69|1865.38|1864.96|501
1653415800000|2022-05-24 18:10:00|1866.06|1865.56|1866.11|1865.61|1866.64|1866.24|1865.85|1865.46|648
1653416100000|2022-05-24 18:15:00|1866.1|1865.6|1865.45|1865.15|1866.23|1865.85|1865.3|1864.91|574
1653416400000|2022-05-24 18:20:00|1865.44|1865.14|1865.98|1865.48|1866.21|1865.84|1865.09|1864.67|696
1653416700000|2022-05-24 18:25:00|1865.99|1865.49|1865.8|1865.3|1866.23|1865.83|1865.47|1865.09|518
1653417000000|2022-05-24 18:30:00|1865.81|1865.31|1866.36|1865.86|1866.42|1865.99|1865.44|1865.04|436
1653417300000|2022-05-24 18:35:00|1866.37|1865.87|1865.47|1864.97|1866.5|1866.14|1865.34|1864.84|507
1653417600000|2022-05-24 18:40:00|1865.46|1864.96|1865.43|1864.93|1865.65|1865.25|1865.14|1864.76|522
1653417900000|2022-05-24 18:45:00|1865.4|1864.9|1864.84|1864.54|1865.58|1865.09|1864.71|1864.28|589
1653418200000|2022-05-24 18:50:00|1864.93|1864.43|1863.37|1863.07|1864.93|1864.53|1863.34|1862.94|651
1653418500000|2022-05-24 18:55:00|1863.36|1863.06|1864.69|1864.19|1864.75|1864.35|1862.93|1862.52|642
1653418800000|2022-05-24 19:00:00|1864.65|1864.35|1864.83|1864.53|1865.14|1864.75|1864.05|1863.69|686
1653419100000|2022-05-24 19:05:00|1864.84|1864.54|1865.4|1865.1|1865.52|1865.17|1864.31|1863.93|605
1653419400000|2022-05-24 19:10:00|1865.33|1865.03|1865.65|1865.15|1865.71|1865.32|1865.22|1864.79|615
1653419700000|2022-05-24 19:15:00|1865.64|1865.14|1865.72|1865.22|1865.88|1865.51|1865.26|1864.81|486
1653420000000|2022-05-24 19:20:00|1865.73|1865.23|1866.5|1866|1866.65|1866.28|1865.66|1865.22|645
1653420300000|2022-05-24 19:25:00|1866.46|1865.96|1866.66|1866.16|1866.81|1866.45|1866.24|1865.89|565
1653420600000|2022-05-24 19:30:00|1866.57|1866.27|1866.73|1866.43|1866.87|1866.47|1866.38|1866.01|440
1653420900000|2022-05-24 19:35:00|1866.74|1866.44|1866.55|1866.05|1867.2|1866.82|1866.35|1865.95|437
1653421200000|2022-05-24 19:40:00|1866.54|1866.04|1866.27|1865.97|1866.73|1866.34|1866.23|1865.83|628
1653421500000|2022-05-24 19:45:00|1866.28|1865.98|1866.53|1866.23|1867.02|1866.66|1865.99|1865.64|621
1653421800000|2022-05-24 19:50:00|1866.67|1866.17|1867.1|1866.8|1867.26|1866.9|1866.2|1865.85|629
1653422100000|2022-05-24 19:55:00|1867.16|1866.86|1867.19|1866.69|1867.23|1866.88|1866.77|1866.37|737
1653422400000|2022-05-24 20:00:00|1867.2|1866.7|1866.62|1866.32|1867.2|1866.78|1866.33|1865.86|440
1653422700000|2022-05-24 20:05:00|1866.65|1866.35|1866.41|1866.11|1866.82|1866.44|1866.2|1865.8|290
1653423000000|2022-05-24 20:10:00|1866.4|1866.1|1866.67|1866.37|1866.86|1866.45|1866.39|1866|236
1653423300000|2022-05-24 20:15:00|1866.62|1866.32|1866.75|1866.45|1866.87|1866.5|1866.45|1866.08|232
1653423600000|2022-05-24 20:20:00|1866.74|1866.44|1867.24|1866.74|1867.45|1867.08|1866.68|1866.3|249
1653423900000|2022-05-24 20:25:00|1867.27|1866.77|1867.17|1866.67|1867.52|1867.07|1867.05|1866.55|279
1653424200000|2022-05-24 20:30:00|1867.16|1866.66|1867.38|1866.88|1867.38|1866.88|1867.14|1866.64|173
1653424500000|2022-05-24 20:35:00|1867.37|1866.87|1866.71|1866.41|1867.51|1867.18|1866.58|1866.26|197
1653424800000|2022-05-24 20:40:00|1866.78|1866.28|1866.52|1866.02|1866.79|1866.4|1866.17|1865.78|228
1653425100000|2022-05-24 20:45:00|1866.51|1866.01|1866.41|1865.91|1866.89|1866.5|1866.36|1865.91|311
1653425400000|2022-05-24 20:50:00|1866.36|1865.86|1866.45|1865.95|1866.88|1866.48|1866.23|1865.82|259
1653425700000|2022-05-24 20:55:00|1866.43|1865.93|1866.75|1866.25|1866.97|1866.47|1866.19|1865.69|272
1653429600000|2022-05-24 22:00:00|1867.99|1864.03|1865.87|1865.37|1868.05|1865.79|1864.97|1862.98|188
1653429900000|2022-05-24 22:05:00|1865.84|1865.34|1866.15|1865.65|1866.59|1866.09|1864.81|1863.6|219
1653430200000|2022-05-24 22:10:00|1866.12|1865.62|1866.08|1865.58|1866.56|1866.06|1865.97|1865.47|260
1653430500000|2022-05-24 22:15:00|1866.15|1865.65|1866.35|1865.85|1866.55|1866.15|1866.02|1865.54|256
1653430800000|2022-05-24 22:20:00|1866.24|1865.94|1866.19|1865.69|1866.57|1866.13|1865.98|1865.6|233
1653431100000|2022-05-24 22:25:00|1866.18|1865.68|1866.28|1865.78|1866.52|1866.02|1865.99|1865.59|257
1653431400000|2022-05-24 22:30:00|1866.22|1865.72|1866.66|1866.16|1866.75|1866.25|1866.14|1865.64|214
1653431700000|2022-05-24 22:35:00|1866.67|1866.17|1866.49|1865.99|1866.76|1866.26|1866.38|1865.96|241
1653432000000|2022-05-24 22:40:00|1866.48|1865.98|1866.16|1865.86|1866.49|1866.06|1865.97|1865.57|291
1653432300000|2022-05-24 22:45:00|1866.21|1865.91|1866.62|1866.12|1866.77|1866.41|1866.07|1865.65|246
1653432600000|2022-05-24 22:50:00|1866.61|1866.11|1866.84|1866.34|1866.98|1866.58|1866.56|1866.06|188
1653432900000|2022-05-24 22:55:00|1866.85|1866.35|1866.6|1866.1|1866.97|1866.47|1866.47|1866.06|229
1653433200000|2022-05-24 23:00:00|1866.58|1866.08|1866.46|1865.96|1866.69|1866.19|1866.15|1865.65|243
1653433500000|2022-05-24 23:05:00|1866.45|1865.95|1866.67|1866.37|1866.93|1866.46|1866.35|1865.93|251
1653433800000|2022-05-24 23:10:00|1866.77|1866.27|1866.6|1866.1|1867.08|1866.58|1866.36|1865.99|282
1653434100000|2022-05-24 23:15:00|1866.55|1866.05|1867.12|1866.62|1867.13|1866.74|1866.54|1866.05|272
1653434400000|2022-05-24 23:20:00|1867.08|1866.58|1867.07|1866.57|1867.24|1866.83|1866.79|1866.39|243
1653434700000|2022-05-24 23:25:00|1867.08|1866.58|1867.13|1866.63|1867.24|1866.79|1866.88|1866.38|294
1653435000000|2022-05-24 23:30:00|1867.12|1866.62|1867.19|1866.69|1867.34|1866.93|1866.57|1866.19|253
1653435300000|2022-05-24 23:35:00|1867.2|1866.7|1866.68|1866.18|1867.2|1866.71|1866.52|1866.1|223
1653435600000|2022-05-24 23:40:00|1866.65|1866.15|1866.45|1865.95|1866.95|1866.45|1866.3|1865.95|194
1653435900000|2022-05-24 23:45:00|1866.32|1866.02|1867.41|1866.91|1867.92|1867.51|1866.31|1866.01|392
1653436200000|2022-05-24 23:50:00|1867.42|1866.92|1868.08|1867.58|1868.2|1867.7|1867.3|1866.86|336
1653436500000|2022-05-24 23:55:00|1868.09|1867.59|1867.71|1867.21|1868.26|1867.76|1867.56|1867.15|282
1653436800000|2022-05-25 00:00:00|1867.72|1867.22|1867.68|1867.18|1868.39|1867.89|1867.26|1866.94|554
1653437100000|2022-05-25 00:05:00|1867.54|1867.04|1867.04|1866.54|1867.72|1867.27|1866.88|1866.47|359
1653437400000|2022-05-25 00:10:00|1867.05|1866.55|1866.63|1866.13|1867.05|1866.6|1865.59|1865.2|480
1653437700000|2022-05-25 00:15:00|1866.62|1866.12|1866.86|1866.36|1867.16|1866.76|1866.41|1866|503
1653438000000|2022-05-25 00:20:00|1866.72|1866.42|1866.45|1865.95|1867.12|1866.66|1866.28|1865.92|435
1653438300000|2022-05-25 00:25:00|1866.46|1865.96|1866.33|1866.03|1866.83|1866.4|1866.14|1865.64|434
1653438600000|2022-05-25 00:30:00|1866.36|1866.06|1866.86|1866.36|1867.34|1866.85|1866.14|1865.75|537
1653438900000|2022-05-25 00:35:00|1866.89|1866.39|1866.03|1865.53|1867.11|1866.61|1865.55|1865.22|470
1653439200000|2022-05-25 00:40:00|1866|1865.5|1865.86|1865.56|1866.08|1865.68|1865.43|1865.07|447
1653439500000|2022-05-25 00:45:00|1865.9|1865.6|1865.83|1865.53|1866.36|1865.99|1865.62|1865.22|562
1653439800000|2022-05-25 00:50:00|1865.93|1865.43|1865.88|1865.38|1866.09|1865.74|1865.03|1864.62|646
1653440100000|2022-05-25 00:55:00|1865.92|1865.42|1865.55|1865.05|1866.13|1865.63|1865.36|1864.9|519
1653440400000|2022-05-25 01:00:00|1865.51|1865.01|1864.81|1864.51|1865.91|1865.41|1864.79|1864.49|872
1653440700000|2022-05-25 01:05:00|1864.79|1864.49|1862.63|1862.13|1864.9|1864.5|1862.32|1861.89|1022
1653441000000|2022-05-25 01:10:00|1862.67|1862.17|1862.7|1862.4|1863.18|1862.85|1862.22|1861.74|684
1653441300000|2022-05-25 01:15:00|1862.68|1862.38|1862.97|1862.67|1863.43|1862.98|1862.56|1862.21|638
1653441600000|2022-05-25 01:20:00|1862.98|1862.68|1863.41|1862.91|1863.57|1863.18|1862.27|1861.97|647
1653441900000|2022-05-25 01:25:00|1863.31|1863.01|1862.83|1862.33|1863.38|1863.01|1862.41|1861.98|545
1653442200000|2022-05-25 01:30:00|1862.81|1862.31|1863.47|1863.17|1863.68|1863.29|1862.75|1862.28|604
1653442500000|2022-05-25 01:35:00|1863.51|1863.21|1863.73|1863.23|1863.79|1863.44|1863.14|1862.74|632
1653442800000|2022-05-25 01:40:00|1863.74|1863.24|1863.56|1863.06|1863.83|1863.48|1863.27|1862.88|440
1653443100000|2022-05-25 01:45:00|1863.55|1863.05|1863.36|1863.06|1863.83|1863.45|1863.22|1862.75|558
1653443400000|2022-05-25 01:50:00|1863.37|1863.07|1862.39|1861.89|1863.62|1863.2|1862.29|1861.79|473
1653443700000|2022-05-25 01:55:00|1862.4|1861.9|1861.71|1861.21|1862.65|1862.22|1861.32|1860.93|649
1653444000000|2022-05-25 02:00:00|1861.72|1861.22|1862.96|1862.46|1863.35|1862.85|1861.64|1861.14|953
1653444300000|2022-05-25 02:05:00|1862.98|1862.48|1863.28|1862.78|1863.52|1863.05|1862.83|1862.33|563
1653444600000|2022-05-25 02:10:00|1863.26|1862.76|1863.35|1862.85|1863.4|1863|1862.68|1862.23|564
1653444900000|2022-05-25 02:15:00|1863.34|1862.84|1863.21|1862.71|1863.35|1862.94|1862.61|1862.22|437
1653445200000|2022-05-25 02:20:00|1863.2|1862.7|1861.64|1861.34|1863.23|1862.82|1861.51|1861.19|565
1653445500000|2022-05-25 02:25:00|1861.63|1861.33|1862.35|1861.85|1862.53|1862.06|1861.36|1861.01|462
1653445800000|2022-05-25 02:30:00|1862.36|1861.86|1861.56|1861.06|1862.49|1862.09|1860.76|1860.35|791
1653446100000|2022-05-25 02:35:00|1861.59|1861.09|1861.13|1860.83|1861.59|1861.2|1860.81|1860.46|633
1653446400000|2022-05-25 02:40:00|1861.09|1860.79|1860.75|1860.25|1861.26|1860.88|1860.3|1859.91|525
1653446700000|2022-05-25 02:45:00|1860.76|1860.26|1860.43|1859.93|1861.01|1860.7|1860.26|1859.88|563
1653447000000|2022-05-25 02:50:00|1860.42|1859.92|1860.31|1859.81|1860.98|1860.57|1859.92|1859.57|620
1653447300000|2022-05-25 02:55:00|1860.3|1859.8|1861.16|1860.86|1861.34|1860.95|1860.05|1859.66|618
1653447600000|2022-05-25 03:00:00|1861.22|1860.92|1860.67|1860.17|1861.64|1861.26|1860.27|1859.87|719
1653447900000|2022-05-25 03:05:00|1860.68|1860.18|1860.25|1859.75|1860.95|1860.49|1859.8|1859.43|570
1653448200000|2022-05-25 03:10:00|1860.24|1859.74|1861.07|1860.57|1861.44|1860.94|1860.24|1859.74|440
1653448500000|2022-05-25 03:15:00|1861.06|1860.56|1861.05|1860.55|1861.41|1860.91|1860.67|1860.17|420
1653448800000|2022-05-25 03:20:00|1861.03|1860.53|1861.36|1860.86|1861.42|1860.92|1860.84|1860.34|291
1653449100000|2022-05-25 03:25:00|1861.35|1860.85|1861.95|1861.45|1862.04|1861.59|1861.35|1860.85|445
1653449400000|2022-05-25 03:30:00|1862|1861.5|1862.21|1861.71|1862.29|1861.83|1861.73|1861.23|453
1653449700000|2022-05-25 03:35:00|1862.22|1861.72|1862.28|1861.78|1862.42|1861.92|1861.96|1861.46|444
1653450000000|2022-05-25 03:40:00|1862.29|1861.79|1862.3|1861.8|1862.44|1862.09|1861.96|1861.46|422
1653450300000|2022-05-25 03:45:00|1862.31|1861.81|1862.65|1862.15|1862.69|1862.23|1862.13|1861.72|355
1653450600000|2022-05-25 03:50:00|1862.64|1862.14|1862.8|1862.3|1862.91|1862.41|1862.39|1861.89|254
1653450900000|2022-05-25 03:55:00|1862.82|1862.32|1862.95|1862.45|1863.15|1862.73|1862.49|1862.04|312
1653451200000|2022-05-25 04:00:00|1863.02|1862.52|1863.02|1862.52|1863.22|1862.78|1862.65|1862.24|417
1653451500000|2022-05-25 04:05:00|1863.04|1862.54|1862.83|1862.33|1863.19|1862.8|1862.54|1862.12|322
1653451800000|2022-05-25 04:10:00|1862.8|1862.3|1862.54|1862.04|1862.87|1862.54|1862.28|1861.86|279
1653452100000|2022-05-25 04:15:00|1862.55|1862.05|1862.52|1862.02|1863.01|1862.59|1862.35|1861.91|301
1653452400000|2022-05-25 04:20:00|1862.51|1862.01|1862.65|1862.35|1863.03|1862.65|1862.28|1861.85|298
1653452700000|2022-05-25 04:25:00|1862.67|1862.37|1863.33|1862.83|1863.54|1863.19|1862.65|1862.22|362
1653453000000|2022-05-25 04:30:00|1863.32|1862.82|1863.04|1862.54|1863.33|1862.87|1862.77|1862.27|265
1653453300000|2022-05-25 04:35:00|1863.02|1862.52|1863.05|1862.55|1863.26|1862.86|1862.69|1862.29|206
1653453600000|2022-05-25 04:40:00|1863.06|1862.56|1862.93|1862.43|1863.07|1862.63|1862.58|1862.2|280
1653453900000|2022-05-25 04:45:00|1862.94|1862.44|1862.71|1862.41|1863.1|1862.69|1862.63|1862.2|222
1653454200000|2022-05-25 04:50:00|1862.72|1862.42|1862.67|1862.17|1862.94|1862.57|1862.28|1861.78|316
1653454500000|2022-05-25 04:55:00|1862.68|1862.18|1863.54|1863.04|1863.55|1863.18|1862.07|1861.63|380
1653454800000|2022-05-25 05:00:00|1863.55|1863.05|1862.76|1862.26|1863.61|1863.3|1862.72|1862.22|544
1653455100000|2022-05-25 05:05:00|1862.71|1862.21|1862.11|1861.61|1862.81|1862.31|1861.83|1861.41|328
1653455400000|2022-05-25 05:10:00|1862.08|1861.58|1861.81|1861.31|1862.09|1861.62|1861.56|1861.16|330
1653455700000|2022-05-25 05:15:00|1861.79|1861.29|1862.02|1861.52|1862.12|1861.73|1861.53|1861.11|285
1653456000000|2022-05-25 05:20:00|1861.93|1861.63|1861.51|1861.01|1862|1861.63|1861.3|1860.9|263
1653456300000|2022-05-25 05:25:00|1861.5|1861|1861.61|1861.11|1861.96|1861.56|1861.33|1860.83|294
1653456600000|2022-05-25 05:30:00|1861.59|1861.09|1861.66|1861.16|1861.82|1861.33|1860.94|1860.59|473
1653456900000|2022-05-25 05:35:00|1861.63|1861.13|1859.31|1858.81|1861.63|1861.13|1859.08|1858.77|590
1653457200000|2022-05-25 05:40:00|1859.32|1858.82|1859.53|1859.03|1859.76|1859.41|1859.1|1858.74|671
1653457500000|2022-05-25 05:45:00|1859.54|1859.04|1860.49|1859.99|1860.57|1860.15|1859.16|1858.74|470
1653457800000|2022-05-25 05:50:00|1860.51|1860.01|1860.42|1859.92|1860.66|1860.26|1860.27|1859.88|335
1653458100000|2022-05-25 05:55:00|1860.43|1859.93|1860.43|1859.93|1860.77|1860.36|1860.27|1859.79|472
1653458400000|2022-05-25 06:00:00|1860.44|1859.94|1860.01|1859.71|1860.52|1860.12|1859.53|1859.13|766
1653458700000|2022-05-25 06:05:00|1860.02|1859.72|1858.81|1858.31|1860.56|1860.19|1858.25|1857.75|931
1653459000000|2022-05-25 06:10:00|1858.79|1858.29|1858.44|1857.94|1859.32|1858.82|1858.09|1857.59|905
1653459300000|2022-05-25 06:15:00|1858.46|1857.96|1857.53|1857.23|1858.76|1858.36|1856.87|1856.53|951
1653459600000|2022-05-25 06:20:00|1857.55|1857.25|1857.22|1856.72|1858.07|1857.58|1856.13|1855.83|858
1653459900000|2022-05-25 06:25:00|1857.21|1856.71|1856.79|1856.29|1857.42|1857|1856.63|1856.25|634
1653460200000|2022-05-25 06:30:00|1856.78|1856.28|1857.77|1857.27|1857.83|1857.4|1856.54|1856.07|755
1653460500000|2022-05-25 06:35:00|1857.76|1857.26|1858.57|1858.27|1858.72|1858.36|1857.53|1857.03|788
1653460800000|2022-05-25 06:40:00|1858.58|1858.28|1858.89|1858.39|1858.91|1858.51|1858.35|1857.97|639
1653461100000|2022-05-25 06:45:00|1858.9|1858.4|1859.43|1858.93|1859.49|1859.15|1858.61|1858.21|655
1653461400000|2022-05-25 06:50:00|1859.42|1858.92|1859.24|1858.94|1859.61|1859.15|1858.87|1858.54|564
1653461700000|2022-05-25 06:55:00|1859.25|1858.95|1858.11|1857.81|1859.38|1859.03|1858.06|1857.68|852
1653462000000|2022-05-25 07:00:00|1858.08|1857.78|1857.93|1857.63|1858.33|1857.98|1857.4|1857.08|1006
1653462300000|2022-05-25 07:05:00|1857.92|1857.62|1858.53|1858.23|1858.67|1858.28|1857.34|1857.04|872
1653462600000|2022-05-25 07:10:00|1858.61|1858.11|1859.07|1858.77|1859.14|1858.77|1857.96|1857.59|661
1653462900000|2022-05-25 07:15:00|1859.17|1858.87|1858.99|1858.69|1859.52|1859.17|1858.02|1857.61|862
1653463200000|2022-05-25 07:20:00|1859.03|1858.53|1858.99|1858.69|1859.8|1859.41|1858.67|1858.37|913
1653463500000|2022-05-25 07:25:00|1859|1858.7|1858.86|1858.56|1859.22|1858.85|1858.07|1857.67|737
1653463800000|2022-05-25 07:30:00|1858.84|1858.54|1859.07|1858.77|1859.52|1859.17|1858.55|1858.17|766
1653464100000|2022-05-25 07:35:00|1859.05|1858.75|1858.54|1858.24|1859.16|1858.81|1857.48|1857.13|685
1653464400000|2022-05-25 07:40:00|1858.53|1858.23|1858.53|1858.23|1858.71|1858.33|1858.15|1857.76|505
1653464700000|2022-05-25 07:45:00|1858.52|1858.22|1858.66|1858.16|1858.82|1858.41|1858.28|1857.88|489
1653465000000|2022-05-25 07:50:00|1858.65|1858.15|1857.25|1856.75|1858.65|1858.28|1857.1|1856.73|579
1653465300000|2022-05-25 07:55:00|1857.24|1856.74|1858.92|1858.42|1858.92|1858.56|1856.99|1856.57|721
1653465600000|2022-05-25 08:00:00|1858.91|1858.41|1857.32|1856.82|1858.92|1858.54|1857.22|1856.77|698
1653465900000|2022-05-25 08:05:00|1857.33|1856.83|1857.8|1857.5|1858.37|1857.98|1857.1|1856.72|763
1653466200000|2022-05-25 08:10:00|1857.81|1857.51|1857.76|1857.46|1857.97|1857.63|1857.4|1857.06|628
1653466500000|2022-05-25 08:15:00|1857.79|1857.49|1859.99|1859.69|1860.36|1859.98|1857.63|1857.27|864
1653466800000|2022-05-25 08:20:00|1860|1859.7|1857.92|1857.62|1860.09|1859.72|1857.86|1857.46|636
1653467100000|2022-05-25 08:25:00|1857.9|1857.6|1855.39|1855.09|1858.05|1857.68|1855.32|1854.99|1090
1653467400000|2022-05-25 08:30:00|1855.41|1855.11|1856.43|1856.13|1856.62|1856.32|1855.39|1855.09|803
1653467700000|2022-05-25 08:35:00|1856.41|1856.11|1857.27|1856.77|1857.83|1857.38|1855.53|1855.18|776
1653468000000|2022-05-25 08:40:00|1857.28|1856.78|1857.58|1857.28|1858.31|1857.97|1857.02|1856.64|561
1653468300000|2022-05-25 08:45:00|1857.59|1857.29|1856.04|1855.74|1858.09|1857.72|1856|1855.63|592
1653468600000|2022-05-25 08:50:00|1856.05|1855.75|1856.26|1855.76|1856.85|1856.48|1855.57|1855.15|877
1653468900000|2022-05-25 08:55:00|1856.28|1855.78|1856.22|1855.92|1856.44|1856.07|1855.99|1855.62|479
1653469200000|2022-05-25 09:00:00|1856.21|1855.91|1856.9|1856.6|1857.04|1856.67|1855.9|1855.5|583
1653469500000|2022-05-25 09:05:00|1856.89|1856.59|1857.38|1857.08|1857.53|1857.15|1856.45|1856.08|572
1653469800000|2022-05-25 09:10:00|1857.37|1857.07|1858|1857.7|1858|1857.7|1856.71|1856.39|676
1653470100000|2022-05-25 09:15:00|1858.01|1857.71|1857.8|1857.3|1858.69|1858.35|1857.74|1857.29|566
1653470400000|2022-05-25 09:20:00|1857.84|1857.34|1857.83|1857.53|1858.36|1857.97|1857.77|1857.33|499
1653470700000|2022-05-25 09:25:00|1857.8|1857.5|1859|1858.5|1859|1858.65|1857.72|1857.38|459
1653471000000|2022-05-25 09:30:00|1858.86|1858.56|1858.76|1858.46|1859.63|1859.31|1858.7|1858.35|678
1653471300000|2022-05-25 09:35:00|1858.72|1858.42|1858.53|1858.23|1858.91|1858.54|1858.13|1857.67|379
1653471600000|2022-05-25 09:40:00|1858.52|1858.22|1857.85|1857.55|1858.54|1858.23|1857.49|1857.09|336
1653471900000|2022-05-25 09:45:00|1857.84|1857.54|1858.41|1857.91|1858.54|1858.14|1857.79|1857.4|314
1653472200000|2022-05-25 09:50:00|1858.4|1857.9|1856.84|1856.34|1858.55|1858.22|1856.77|1856.33|487
1653472500000|2022-05-25 09:55:00|1856.88|1856.38|1857.15|1856.65|1857.38|1856.98|1856.39|1855.99|588
1653472800000|2022-05-25 10:00:00|1857.17|1856.67|1856.6|1856.1|1857.18|1856.77|1856.49|1856.09|470
1653473100000|2022-05-25 10:05:00|1856.59|1856.09|1855.62|1855.32|1856.8|1856.47|1855.61|1855.29|580
1653473400000|2022-05-25 10:10:00|1855.63|1855.33|1854.52|1854.22|1855.74|1855.35|1854.42|1854.12|569
1653473700000|2022-05-25 10:15:00|1854.51|1854.21|1855.47|1854.97|1855.71|1855.37|1853.19|1852.89|808
1653474000000|2022-05-25 10:20:00|1855.49|1854.99|1855.01|1854.71|1855.71|1855.27|1854.77|1854.38|551
1653474300000|2022-05-25 10:25:00|1855|1854.7|1854.34|1854.04|1855.07|1854.73|1854.06|1853.66|511
1653474600000|2022-05-25 10:30:00|1854.32|1854.02|1854.82|1854.52|1855.2|1854.81|1853.81|1853.5|618
1653474900000|2022-05-25 10:35:00|1854.85|1854.55|1855.49|1855.19|1855.88|1855.58|1854.81|1854.5|637
1653475200000|2022-05-25 10:40:00|1855.51|1855.21|1854.38|1854.08|1855.76|1855.27|1854.36|1854|531
1653475500000|2022-05-25 10:45:00|1854.51|1854.01|1853.12|1852.82|1854.51|1854.09|1852.92|1852.52|722
1653475800000|2022-05-25 10:50:00|1853.11|1852.81|1852.45|1852.15|1853.33|1852.96|1852.2|1851.87|824
1653476100000|2022-05-25 10:55:00|1852.43|1852.13|1852.5|1852|1853.41|1852.91|1851.67|1851.33|955
1653476400000|2022-05-25 11:00:00|1852.34|1852.04|1852.77|1852.47|1853.07|1852.68|1851.51|1851.21|922
1653476700000|2022-05-25 11:05:00|1852.7|1852.4|1853.03|1852.73|1853.24|1852.78|1851.65|1851.16|807
1653477000000|2022-05-25 11:10:00|1853.02|1852.72|1855.01|1854.51|1855.26|1854.88|1852.89|1852.49|958
1653477300000|2022-05-25 11:15:00|1854.84|1854.54|1855.36|1854.86|1855.93|1855.59|1854.75|1854.35|796
1653477600000|2022-05-25 11:20:00|1855.35|1854.85|1855.33|1854.83|1855.73|1855.36|1854.81|1854.48|694
1653477900000|2022-05-25 11:25:00|1855.28|1854.98|1854.6|1854.1|1855.5|1855.15|1854.48|1854.07|773
1653478200000|2022-05-25 11:30:00|1854.65|1854.35|1855.09|1854.79|1856.12|1855.78|1854.65|1854.35|1013
1653478500000|2022-05-25 11:35:00|1855.14|1854.64|1854.84|1854.54|1855.29|1854.99|1853.74|1853.36|663
1653478800000|2022-05-25 11:40:00|1854.82|1854.52|1856.01|1855.71|1856.17|1855.81|1854.71|1854.32|672
1653479100000|2022-05-25 11:45:00|1856|1855.7|1856.31|1855.81|1856.52|1856.22|1855.07|1854.69|617
1653479400000|2022-05-25 11:50:00|1856.33|1855.83|1855.5|1855.2|1856.33|1855.88|1854.88|1854.54|683
1653479700000|2022-05-25 11:55:00|1855.51|1855.21|1855.39|1854.89|1855.71|1855.32|1854.94|1854.56|636
1653480000000|2022-05-25 12:00:00|1855.33|1855.03|1855.02|1854.72|1856.3|1855.91|1854.8|1854.45|672
1653480300000|2022-05-25 12:05:00|1854.98|1854.68|1855.98|1855.48|1856.04|1855.74|1854.77|1854.47|706
1653480600000|2022-05-25 12:10:00|1855.94|1855.44|1854.17|1853.87|1855.99|1855.49|1853.89|1853.59|789
1653480900000|2022-05-25 12:15:00|1854.16|1853.86|1855|1854.7|1855.24|1854.86|1853.67|1853.3|765
1653481200000|2022-05-25 12:20:00|1855.13|1854.83|1856.64|1856.34|1857.03|1856.69|1854.81|1854.42|934
1653481500000|2022-05-25 12:25:00|1856.62|1856.32|1855.81|1855.31|1856.62|1856.32|1854.91|1854.56|673
1653481800000|2022-05-25 12:30:00|1855.82|1855.32|1856.61|1856.31|1857.27|1856.97|1855.7|1855.2|1158
1653482100000|2022-05-25 12:35:00|1856.67|1856.37|1856.22|1855.92|1857.13|1856.83|1855.55|1855.13|937
1653482400000|2022-05-25 12:40:00|1856.17|1855.87|1854.84|1854.54|1856.52|1856.14|1854.8|1854.43|931
1653482700000|2022-05-25 12:45:00|1854.79|1854.49|1852.42|1852.12|1855.06|1854.68|1851.87|1851.57|1096
1653483000000|2022-05-25 12:50:00|1852.43|1852.13|1852.86|1852.56|1853.14|1852.73|1851.31|1850.97|967
1653483300000|2022-05-25 12:55:00|1852.88|1852.58|1852.75|1852.45|1853.66|1853.3|1852.39|1852.03|796
1653483600000|2022-05-25 13:00:00|1852.66|1852.36|1849.15|1848.85|1852.78|1852.48|1848.28|1847.84|1490
1653483900000|2022-05-25 13:05:00|1849.18|1848.88|1850.5|1850.2|1850.94|1850.64|1848.05|1847.67|1238
1653484200000|2022-05-25 13:10:00|1850.48|1850.18|1851.32|1850.82|1852.27|1851.88|1850.33|1849.95|995
1653484500000|2022-05-25 13:15:00|1851.31|1850.81|1853.09|1852.59|1853.22|1852.83|1850.6|1850.2|1076
1653484800000|2022-05-25 13:20:00|1853.12|1852.62|1852.76|1852.46|1853.9|1853.5|1852.4|1851.95|886
1653485100000|2022-05-25 13:25:00|1852.78|1852.48|1853.05|1852.55|1853.75|1853.38|1852.45|1852.05|940
1653485400000|2022-05-25 13:30:00|1853.04|1852.54|1854.39|1853.89|1854.69|1854.25|1852.21|1851.91|1168
1653485700000|2022-05-25 13:35:00|1854.37|1853.87|1851.58|1851.28|1854.64|1854.16|1851.57|1851.24|1274
1653486000000|2022-05-25 13:40:00|1851.2|1850.9|1851.27|1850.97|1852.49|1852.02|1850.61|1850.21|1381
1653486300000|2022-05-25 13:45:00|1851.28|1850.98|1851.89|1851.39|1852.11|1851.74|1850.66|1850.26|1034
1653486600000|2022-05-25 13:50:00|1851.9|1851.4|1850.48|1850.18|1852|1851.6|1850.34|1850.01|859
1653486900000|2022-05-25 13:55:00|1850.5|1850.2|1849.73|1849.43|1850.55|1850.2|1849.08|1848.78|1198
1653487200000|2022-05-25 14:00:00|1849.64|1849.34|1850.55|1850.25|1850.68|1850.36|1847.22|1846.91|1357
1653487500000|2022-05-25 14:05:00|1850.63|1850.33|1849.14|1848.84|1851.65|1851.28|1848.41|1848.05|1075
1653487800000|2022-05-25 14:10:00|1849.12|1848.82|1850.52|1850.02|1851.25|1850.86|1848.72|1848.35|921
1653488100000|2022-05-25 14:15:00|1850.53|1850.03|1850.24|1849.94|1851.39|1850.89|1850|1849.64|1010
1653488400000|2022-05-25 14:20:00|1850.19|1849.89|1850.06|1849.56|1850.73|1850.32|1849.36|1849.06|1032
1653488700000|2022-05-25 14:25:00|1850.05|1849.55|1849.22|1848.72|1850.26|1849.96|1848.73|1848.32|814
1653489000000|2022-05-25 14:30:00|1849.19|1848.69|1848.6|1848.3|1850.31|1849.94|1848.41|1848.02|1060
1653489300000|2022-05-25 14:35:00|1848.62|1848.32|1850.01|1849.71|1850.4|1849.97|1848.57|1848.27|888
1653489600000|2022-05-25 14:40:00|1850|1849.7|1850.67|1850.37|1851.1|1850.74|1849.56|1849.17|782
1653489900000|2022-05-25 14:45:00|1850.69|1850.39|1850.58|1850.28|1851.3|1850.97|1850.3|1849.94|800
1653490200000|2022-05-25 14:50:00|1850.62|1850.32|1850.63|1850.33|1851.02|1850.63|1849.8|1849.5|667
1653490500000|2022-05-25 14:55:00|1850.65|1850.35|1850.71|1850.41|1851.09|1850.68|1849.76|1849.46|743
1653490800000|2022-05-25 15:00:00|1850.7|1850.4|1850.04|1849.74|1850.95|1850.59|1849.91|1849.5|837
1653491100000|2022-05-25 15:05:00|1850.06|1849.76|1849.66|1849.36|1850.17|1849.85|1848.99|1848.64|733
1653491400000|2022-05-25 15:10:00|1849.69|1849.39|1850.12|1849.82|1850.55|1850.24|1849.55|1849.19|599
1653491700000|2022-05-25 15:15:00|1850.26|1849.96|1849.83|1849.53|1850.7|1850.32|1849.08|1848.76|898
1653492000000|2022-05-25 15:20:00|1849.82|1849.52|1849.28|1848.98|1850.06|1849.68|1848.66|1848.2|759
1653492300000|2022-05-25 15:25:00|1849.29|1848.99|1849.69|1849.39|1849.88|1849.55|1848.92|1848.57|666
1653492600000|2022-05-25 15:30:00|1849.66|1849.36|1849.32|1849.02|1850.19|1849.83|1848.93|1848.5|759
1653492900000|2022-05-25 15:35:00|1849.35|1849.05|1849.26|1848.96|1849.94|1849.64|1848.71|1848.34|783
1653493200000|2022-05-25 15:40:00|1849.27|1848.97|1847.88|1847.58|1849.58|1849.26|1847.72|1847.39|701
1653493500000|2022-05-25 15:45:00|1847.87|1847.57|1847.8|1847.5|1848.68|1848.3|1847.72|1847.32|699
1653493800000|2022-05-25 15:50:00|1847.83|1847.53|1845.79|1845.49|1847.94|1847.64|1842.27|1841.53|1286
1653494100000|2022-05-25 15:55:00|1845.74|1845.44|1846.01|1845.71|1846.71|1846.4|1845.74|1845.42|822
1653494400000|2022-05-25 16:00:00|1846.03|1845.73|1846.96|1846.66|1846.99|1846.69|1845.66|1845.27|651
1653494700000|2022-05-25 16:05:00|1847.02|1846.72|1846.57|1846.07|1847.27|1846.83|1846.22|1845.83|544
1653495000000|2022-05-25 16:10:00|1846.58|1846.08|1846.76|1846.26|1847.47|1847.06|1846.23|1845.93|470
1653495300000|2022-05-25 16:15:00|1846.66|1846.36|1845.83|1845.53|1846.77|1846.42|1845.65|1845.27|514
1653495600000|2022-05-25 16:20:00|1845.84|1845.54|1846.17|1845.67|1846.95|1846.55|1845.78|1845.4|622
1653495900000|2022-05-25 16:25:00|1846.15|1845.85|1846.83|1846.53|1846.91|1846.55|1846.12|1845.75|474
1653496200000|2022-05-25 16:30:00|1846.82|1846.52|1845.91|1845.41|1846.96|1846.56|1845.62|1845.32|497
1653496500000|2022-05-25 16:35:00|1845.92|1845.42|1844.61|1844.11|1846.26|1845.86|1844.5|1844.04|611
1653496800000|2022-05-25 16:40:00|1844.49|1844.19|1844.14|1843.64|1844.64|1844.31|1843.48|1843.12|664
1653497100000|2022-05-25 16:45:00|1844.15|1843.65|1845.14|1844.84|1845.37|1844.97|1844.08|1843.65|655
1653497400000|2022-05-25 16:50:00|1845.13|1844.83|1845.21|1844.71|1845.6|1845.22|1844.71|1844.34|441
1653497700000|2022-05-25 16:55:00|1845.11|1844.81|1845.31|1845.01|1845.79|1845.42|1845.08|1844.7|526
1653498000000|2022-05-25 17:00:00|1845.3|1845|1845.03|1844.73|1845.3|1845|1843.7|1843.33|800
1653498300000|2022-05-25 17:05:00|1845.12|1844.62|1845.48|1844.98|1845.48|1845.08|1844.32|1843.9|608
1653498600000|2022-05-25 17:10:00|1845.34|1845.04|1845.9|1845.6|1846.19|1845.84|1845.24|1844.82|586
1653498900000|2022-05-25 17:15:00|1845.91|1845.61|1847.18|1846.88|1847.49|1847.12|1845.9|1845.59|671
1653499200000|2022-05-25 17:20:00|1847.24|1846.74|1847.59|1847.29|1848.07|1847.74|1847.05|1846.66|585
1653499500000|2022-05-25 17:25:00|1847.65|1847.35|1848.52|1848.22|1848.68|1848.38|1847.46|1847.07|867
1653499800000|2022-05-25 17:30:00|1848.61|1848.11|1847.08|1846.78|1849.42|1849.02|1847|1846.65|760
1653500100000|2022-05-25 17:35:00|1847.07|1846.77|1847.65|1847.15|1847.92|1847.52|1846.78|1846.4|502
1653500400000|2022-05-25 17:40:00|1847.57|1847.27|1847.57|1847.27|1848.17|1847.87|1847.49|1847.13|507
1653500700000|2022-05-25 17:45:00|1847.56|1847.26|1848.03|1847.73|1848.3|1847.95|1847.4|1847.03|347
1653501000000|2022-05-25 17:50:00|1848.04|1847.74|1847.79|1847.29|1848.14|1847.76|1847.09|1846.72|508
1653501300000|2022-05-25 17:55:00|1847.68|1847.38|1847.9|1847.4|1848.08|1847.74|1847.56|1847.15|428
1653501600000|2022-05-25 18:00:00|1847.92|1847.42|1852.36|1852.06|1852.58|1852.2|1847.79|1847.36|1421
1653501900000|2022-05-25 18:05:00|1852.37|1852.07|1850.83|1850.53|1852.5|1852.19|1848.73|1848.42|1413
1653502200000|2022-05-25 18:10:00|1850.79|1850.49|1852.88|1852.58|1853.26|1852.95|1850.77|1850.44|1387
1653502500000|2022-05-25 18:15:00|1852.9|1852.6|1852.11|1851.81|1853.24|1852.87|1851.73|1851.35|1075
1653502800000|2022-05-25 18:20:00|1852.12|1851.82|1851.46|1851.16|1852.99|1852.58|1851.23|1850.93|1037
1653503100000|2022-05-25 18:25:00|1851.56|1851.06|1851.25|1850.95|1852.03|1851.65|1851.22|1850.81|876
1653503400000|2022-05-25 18:30:00|1851.23|1850.93|1851.93|1851.43|1852.01|1851.64|1850.41|1850.03|851
1653503700000|2022-05-25 18:35:00|1851.96|1851.46|1851.91|1851.41|1852.03|1851.66|1851.01|1850.64|705
1653504000000|2022-05-25 18:40:00|1851.92|1851.42|1851.9|1851.6|1852.01|1851.62|1851.28|1850.88|489
1653504300000|2022-05-25 18:45:00|1851.88|1851.58|1852.55|1852.25|1852.71|1852.41|1851.37|1850.96|583
1653504600000|2022-05-25 18:50:00|1852.57|1852.27|1853.55|1853.25|1853.72|1853.37|1852.53|1852.19|741
1653504900000|2022-05-25 18:55:00|1853.54|1853.24|1854.99|1854.49|1854.99|1854.57|1853.36|1852.96|860
1653505200000|2022-05-25 19:00:00|1854.95|1854.45|1854.86|1854.56|1855.36|1854.94|1854.22|1853.86|848
1653505500000|2022-05-25 19:05:00|1854.94|1854.44|1854.68|1854.18|1855.87|1855.48|1854.52|1854.13|738
1653505800000|2022-05-25 19:10:00|1854.67|1854.17|1855.75|1855.25|1855.83|1855.46|1854.63|1854.17|588
1653506100000|2022-05-25 19:15:00|1855.76|1855.26|1855.1|1854.6|1855.81|1855.4|1854.18|1853.69|655
1653506400000|2022-05-25 19:20:00|1855.09|1854.59|1854.91|1854.41|1855.2|1854.82|1854.51|1854.12|568
1653506700000|2022-05-25 19:25:00|1854.92|1854.42|1855.74|1855.44|1855.92|1855.58|1854.79|1854.29|525
1653507000000|2022-05-25 19:30:00|1855.73|1855.43|1855.67|1855.37|1855.83|1855.45|1855.18|1854.81|388
1653507300000|2022-05-25 19:35:00|1855.74|1855.44|1856.09|1855.59|1856.39|1856|1855.66|1855.29|568
1653507600000|2022-05-25 19:40:00|1856.08|1855.58|1856.38|1855.88|1856.63|1856.24|1855.49|1855.1|605
1653507900000|2022-05-25 19:45:00|1856.37|1855.87|1855.73|1855.43|1856.56|1856.15|1855.58|1855.19|597
1653508200000|2022-05-25 19:50:00|1855.74|1855.44|1855.34|1854.84|1855.8|1855.44|1854.83|1854.43|502
1653508500000|2022-05-25 19:55:00|1855.22|1854.92|1855.32|1855.02|1855.94|1855.58|1854.76|1854.41|733
1653508800000|2022-05-25 20:00:00|1855.3|1855|1854.86|1854.36|1855.59|1855.29|1854.71|1854.33|543
1653509100000|2022-05-25 20:05:00|1854.85|1854.35|1854.3|1854|1854.98|1854.58|1854.21|1853.82|313
1653509400000|2022-05-25 20:10:00|1854.36|1853.86|1854.34|1854.04|1854.52|1854.13|1854.18|1853.77|248
1653509700000|2022-05-25 20:15:00|1854.35|1854.05|1854.12|1853.62|1854.49|1854.12|1853.98|1853.58|250
1653510000000|2022-05-25 20:20:00|1854.15|1853.65|1854.18|1853.68|1854.27|1853.87|1853.97|1853.58|210
1653510300000|2022-05-25 20:25:00|1854.09|1853.79|1853.95|1853.45|1854.19|1853.82|1853.79|1853.37|265
1653510600000|2022-05-25 20:30:00|1853.92|1853.42|1854|1853.7|1854.15|1853.8|1853.84|1853.42|268
1653510900000|2022-05-25 20:35:00|1854.05|1853.55|1854.2|1853.7|1854.24|1853.84|1853.89|1853.5|186
1653511200000|2022-05-25 20:40:00|1854.21|1853.71|1853.89|1853.39|1854.24|1853.87|1853.71|1853.26|195
1653511500000|2022-05-25 20:45:00|1853.91|1853.41|1853.61|1853.11|1854.15|1853.65|1853.42|1853.08|214
1653511800000|2022-05-25 20:50:00|1853.62|1853.12|1854.11|1853.61|1854.33|1853.83|1853.59|1853.09|257
1653512100000|2022-05-25 20:55:00|1854.1|1853.6|1853.74|1853.24|1855.05|1853.61|1853.24|1852.2|383
1653516000000|2022-05-25 22:00:00|1853.6|1853.1|1853.55|1853.05|1855.86|1853.2|1852.95|1850.36|334
1653516300000|2022-05-25 22:05:00|1853.12|1852.62|1854.36|1851.93|1854.39|1853.37|1852.8|1851.66|436
1653516600000|2022-05-25 22:10:00|1854.39|1851.89|1853.34|1852.84|1855.56|1853.07|1853.13|1851.24|473
1653516900000|2022-05-25 22:15:00|1853.35|1852.85|1853.89|1853.39|1853.91|1853.41|1853.35|1852.85|382
1653517200000|2022-05-25 22:20:00|1853.79|1853.29|1854.1|1853.6|1854.5|1854|1853.5|1853|348
1653517500000|2022-05-25 22:25:00|1854.12|1853.62|1854.06|1853.56|1854.34|1853.84|1854.04|1853.54|196
1653517800000|2022-05-25 22:30:00|1854.09|1853.59|1854.47|1853.97|1854.5|1854.04|1854.01|1853.51|190
1653518100000|2022-05-25 22:35:00|1854.44|1853.94|1854.1|1853.6|1854.63|1854.13|1853.88|1853.46|174
1653518400000|2022-05-25 22:40:00|1854.11|1853.61|1853.66|1853.16|1854.17|1853.67|1853.65|1853.15|149
1653518700000|2022-05-25 22:45:00|1853.64|1853.14|1853.91|1853.41|1853.91|1853.41|1853.43|1852.99|130
1653519000000|2022-05-25 22:50:00|1853.93|1853.43|1853.59|1853.09|1853.99|1853.5|1853.54|1853.05|152
1653519300000|2022-05-25 22:55:00|1853.58|1853.08|1853.49|1852.99|1853.7|1853.2|1853.38|1852.88|154
1653519600000|2022-05-25 23:00:00|1853.46|1852.96|1853.76|1853.26|1854.13|1853.63|1853.46|1852.96|195
1653519900000|2022-05-25 23:05:00|1853.75|1853.25|1853.53|1853.03|1853.95|1853.45|1853.44|1852.94|185
1653520200000|2022-05-25 23:10:00|1853.52|1853.02|1853.59|1853.09|1853.74|1853.24|1853.45|1853|119
1653520500000|2022-05-25 23:15:00|1853.62|1853.12|1853.62|1853.12|1853.79|1853.29|1853.42|1852.92|182
1653520800000|2022-05-25 23:20:00|1853.64|1853.14|1853.36|1852.86|1853.65|1853.15|1853.31|1852.81|151
1653521100000|2022-05-25 23:25:00|1853.47|1852.97|1853.4|1852.9|1853.55|1853.05|1853.19|1852.74|150
1653521400000|2022-05-25 23:30:00|1853.39|1852.89|1853.87|1853.37|1854.12|1853.72|1853.24|1852.74|247
1653521700000|2022-05-25 23:35:00|1853.86|1853.36|1853.9|1853.4|1853.97|1853.54|1853.48|1853.18|129
1653522000000|2022-05-25 23:40:00|1853.98|1853.48|1854.15|1853.65|1854.4|1853.97|1853.91|1853.41|205
1653522300000|2022-05-25 23:45:00|1854.14|1853.64|1854.06|1853.76|1854.48|1854.04|1853.97|1853.58|256
1653522600000|2022-05-25 23:50:00|1854.14|1853.84|1854.17|1853.67|1854.29|1853.89|1853.79|1853.45|209
1653522900000|2022-05-25 23:55:00|1854.07|1853.77|1854.31|1853.81|1854.43|1854.04|1854|1853.62|181
1653523200000|2022-05-26 00:00:00|1854.28|1853.78|1854.47|1854.17|1854.7|1854.2|1853.78|1853.35|525
1653523500000|2022-05-26 00:05:00|1854.48|1854.18|1853.57|1853.07|1854.57|1854.18|1853.3|1852.85|407
1653523800000|2022-05-26 00:10:00|1853.5|1853|1852.55|1852.25|1853.76|1853.37|1852.38|1851.97|520
1653524100000|2022-05-26 00:15:00|1852.6|1852.3|1853.29|1852.99|1853.47|1853.1|1852.43|1852.08|435
1653524400000|2022-05-26 00:20:00|1853.38|1852.88|1853.48|1853.18|1853.65|1853.29|1853.15|1852.81|379
1653524700000|2022-05-26 00:25:00|1853.5|1853.2|1853.94|1853.64|1854.21|1853.86|1853.32|1852.92|429
1653525000000|2022-05-26 00:30:00|1853.99|1853.69|1854.14|1853.84|1854.25|1853.86|1853.64|1853.24|427
1653525300000|2022-05-26 00:35:00|1854.11|1853.81|1854.18|1853.88|1854.37|1853.97|1853.64|1853.34|412
1653525600000|2022-05-26 00:40:00|1854.21|1853.91|1854.28|1853.78|1854.49|1854.09|1853.71|1853.4|367
1653525900000|2022-05-26 00:45:00|1854.31|1853.81|1854.35|1854.05|1854.55|1854.1|1854|1853.55|378
1653526200000|2022-05-26 00:50:00|1854.33|1854.03|1853.47|1853.17|1854.49|1854.09|1853.25|1852.84|618
1653526500000|2022-05-26 00:55:00|1853.46|1853.16|1852.7|1852.2|1853.65|1853.27|1852.39|1851.99|521
1653526800000|2022-05-26 01:00:00|1852.69|1852.19|1852.74|1852.44|1853.12|1852.67|1852.34|1852.01|697
1653527100000|2022-05-26 01:05:00|1852.69|1852.39|1853.1|1852.8|1853.46|1853.1|1852.57|1852.23|576
1653527400000|2022-05-26 01:10:00|1853.11|1852.81|1853.4|1852.9|1853.51|1853.1|1852.84|1852.45|459
1653527700000|2022-05-26 01:15:00|1853.23|1852.73|1852.94|1852.64|1853.3|1852.84|1852.66|1852.25|443
1653528000000|2022-05-26 01:20:00|1853.04|1852.54|1853.36|1852.86|1853.39|1852.99|1852.81|1852.35|432
1653528300000|2022-05-26 01:25:00|1853.23|1852.93|1853.19|1852.89|1853.56|1853.16|1853.16|1852.76|335
1653528600000|2022-05-26 01:30:00|1853.2|1852.9|1852.92|1852.62|1853.44|1853.08|1852.43|1852.13|446
1653528900000|2022-05-26 01:35:00|1853.02|1852.52|1852.48|1852.18|1853.02|1852.65|1852.29|1851.94|513
1653529200000|2022-05-26 01:40:00|1852.58|1852.08|1852.41|1851.91|1853.33|1852.98|1852.33|1851.91|581
1653529500000|2022-05-26 01:45:00|1852.42|1851.92|1852.13|1851.63|1852.98|1852.59|1851.93|1851.53|697
1653529800000|2022-05-26 01:50:00|1852.06|1851.76|1851.16|1850.86|1852.47|1852.11|1851.13|1850.83|585
1653530100000|2022-05-26 01:55:00|1851.26|1850.76|1849.89|1849.59|1851.51|1851.18|1849.41|1849.09|672
1653530400000|2022-05-26 02:00:00|1849.99|1849.49|1850.31|1849.81|1851.22|1850.83|1849.89|1849.47|765
1653530700000|2022-05-26 02:05:00|1850.29|1849.79|1850.42|1850.12|1850.93|1850.5|1850.19|1849.74|660
1653531000000|2022-05-26 02:10:00|1850.38|1850.08|1849.77|1849.27|1850.98|1850.58|1849.51|1849.03|678
1653531300000|2022-05-26 02:15:00|1849.8|1849.3|1850.18|1849.88|1850.45|1850.03|1849.62|1849.15|431
1653531600000|2022-05-26 02:20:00|1850.27|1849.77|1849.9|1849.6|1850.35|1850|1849.79|1849.46|418
1653531900000|2022-05-26 02:25:00|1849.91|1849.61|1850.3|1850|1850.71|1850.29|1849.57|1849.21|397
1653532200000|2022-05-26 02:30:00|1850.31|1850.01|1851.51|1851.01|1851.59|1851.14|1850.3|1850|635
1653532500000|2022-05-26 02:35:00|1851.54|1851.04|1850.96|1850.66|1851.84|1851.36|1850.94|1850.54|452
1653532800000|2022-05-26 02:40:00|1850.99|1850.69|1850.94|1850.64|1851.34|1850.98|1850.69|1850.34|303
1653533100000|2022-05-26 02:45:00|1851.03|1850.73|1851.31|1851.01|1851.67|1851.27|1851.01|1850.62|441
1653533400000|2022-05-26 02:50:00|1851.28|1850.98|1851.67|1851.17|1851.75|1851.3|1851.25|1850.91|281
1653533700000|2022-05-26 02:55:00|1851.69|1851.19|1852.19|1851.89|1852.9|1852.52|1851.25|1850.85|583
1653534000000|2022-05-26 03:00:00|1852.17|1851.87|1851.4|1850.9|1852.56|1852.17|1851.18|1850.8|479
1653534300000|2022-05-26 03:05:00|1851.39|1850.89|1850.68|1850.38|1851.4|1851|1850.43|1850.13|509
1653534600000|2022-05-26 03:10:00|1850.67|1850.37|1850.25|1849.95|1850.77|1850.38|1850.02|1849.52|456
1653534900000|2022-05-26 03:15:00|1850.26|1849.96|1849.46|1848.96|1850.42|1850.08|1849.08|1848.69|508
1653535200000|2022-05-26 03:20:00|1849.48|1848.98|1850.02|1849.52|1850.09|1849.68|1849.39|1848.89|508
1653535500000|2022-05-26 03:25:00|1850.03|1849.53|1850.78|1850.28|1850.88|1850.53|1849.82|1849.42|472
1653535800000|2022-05-26 03:30:00|1850.8|1850.3|1850.91|1850.41|1851.22|1850.81|1850.57|1850.25|403
1653536100000|2022-05-26 03:35:00|1850.92|1850.42|1851|1850.5|1851.39|1851.02|1850.76|1850.38|314
1653536400000|2022-05-26 03:40:00|1851.04|1850.54|1850.88|1850.38|1851.46|1851.08|1850.74|1850.36|284
1653536700000|2022-05-26 03:45:00|1850.9|1850.4|1851.08|1850.78|1851.21|1850.78|1850.69|1850.33|227
1653537000000|2022-05-26 03:50:00|1851.09|1850.79|1851.11|1850.61|1851.21|1850.87|1850.79|1850.41|201
1653537300000|2022-05-26 03:55:00|1851.18|1850.68|1851.05|1850.75|1851.2|1850.78|1850.67|1850.28|280
1653537600000|2022-05-26 04:00:00|1851.08|1850.78|1851.69|1851.19|1851.81|1851.46|1850.88|1850.41|319
1653537900000|2022-05-26 04:05:00|1851.7|1851.2|1851.26|1850.76|1851.83|1851.39|1851.16|1850.76|230
1653538200000|2022-05-26 04:10:00|1851.29|1850.79|1850.61|1850.11|1851.29|1850.79|1850.49|1850.04|236
1653538500000|2022-05-26 04:15:00|1850.63|1850.13|1849.94|1849.64|1850.63|1850.16|1849.81|1849.51|256
1653538800000|2022-05-26 04:20:00|1849.93|1849.63|1849.26|1848.96|1849.93|1849.63|1849.18|1848.88|218
1653539100000|2022-05-26 04:25:00|1849.34|1848.84|1848.45|1848.15|1849.53|1849.17|1848.33|1848.03|324
1653539400000|2022-05-26 04:30:00|1848.57|1848.07|1846.99|1846.49|1848.71|1848.41|1846.87|1846.42|656
1653539700000|2022-05-26 04:35:00|1846.94|1846.44|1846.29|1845.79|1847.02|1846.54|1845.77|1845.43|489
1653540000000|2022-05-26 04:40:00|1846.28|1845.78|1846.83|1846.33|1847.06|1846.63|1846.03|1845.53|437
1653540300000|2022-05-26 04:45:00|1846.84|1846.34|1846.14|1845.64|1846.91|1846.5|1846.03|1845.62|352
1653540600000|2022-05-26 04:50:00|1846.15|1845.65|1845.33|1845.03|1846.44|1845.94|1844.47|1844.05|650
1653540900000|2022-05-26 04:55:00|1845.35|1845.05|1845.33|1845.03|1845.77|1845.34|1844.8|1844.43|508
1653541200000|2022-05-26 05:00:00|1845.34|1845.04|1845.47|1844.97|1846.19|1845.72|1845.12|1844.62|480
1653541500000|2022-05-26 05:05:00|1845.42|1844.92|1845.86|1845.36|1846.44|1846.04|1844.94|1844.44|512
1653541800000|2022-05-26 05:10:00|1845.96|1845.46|1845.79|1845.29|1846.07|1845.68|1845.58|1845.15|334
1653542100000|2022-05-26 05:15:00|1845.66|1845.36|1845.63|1845.13|1846.01|1845.51|1845.2|1844.7|392
1653542400000|2022-05-26 05:20:00|1845.55|1845.05|1845.65|1845.15|1846.19|1845.69|1845.45|1844.95|376
1653542700000|2022-05-26 05:25:00|1845.72|1845.22|1846.11|1845.61|1846.11|1845.66|1845.3|1844.8|428
1653543000000|2022-05-26 05:30:00|1846.13|1845.63|1845.78|1845.28|1846.13|1845.68|1844.5|1844.14|605
1653543300000|2022-05-26 05:35:00|1845.57|1845.27|1845.45|1844.95|1846.4|1846.04|1845.3|1844.8|600
1653543600000|2022-05-26 05:40:00|1845.46|1844.96|1845.3|1844.8|1846.3|1845.8|1845.12|1844.69|557
1653543900000|2022-05-26 05:45:00|1845.29|1844.79|1843.77|1843.27|1845.38|1844.95|1843.13|1842.83|638
1653544200000|2022-05-26 05:50:00|1843.74|1843.24|1844.17|1843.67|1844.7|1844.2|1843.26|1842.85|671
1653544500000|2022-05-26 05:55:00|1844.2|1843.7|1843.95|1843.65|1844.34|1843.85|1843.49|1843.06|666
1653544800000|2022-05-26 06:00:00|1843.88|1843.58|1844.11|1843.61|1845.03|1844.53|1843.88|1843.58|845
1653545100000|2022-05-26 06:05:00|1844.1|1843.6|1844.87|1844.37|1845.88|1845.38|1844.1|1843.6|718
1653545400000|2022-05-26 06:10:00|1844.88|1844.38|1845.58|1845.08|1845.65|1845.19|1844.62|1844.13|650
1653545700000|2022-05-26 06:15:00|1845.56|1845.06|1845.67|1845.17|1846.34|1845.84|1845.48|1844.98|630
1653546000000|2022-05-26 06:20:00|1845.68|1845.18|1845.37|1845.07|1846.36|1845.91|1844.97|1844.6|613
1653546300000|2022-05-26 06:25:00|1845.49|1844.99|1845.7|1845.2|1845.93|1845.54|1845.33|1844.93|706
1653546600000|2022-05-26 06:30:00|1845.69|1845.19|1846.76|1846.26|1846.92|1846.51|1845.62|1845.12|622
1653546900000|2022-05-26 06:35:00|1846.73|1846.23|1846.78|1846.28|1846.86|1846.48|1846.38|1845.95|554
1653547200000|2022-05-26 06:40:00|1846.68|1846.38|1846.56|1846.06|1846.8|1846.5|1845.98|1845.59|604
1653547500000|2022-05-26 06:45:00|1846.55|1846.05|1845.98|1845.68|1847.06|1846.67|1845.87|1845.54|597
1653547800000|2022-05-26 06:50:00|1845.99|1845.69|1846.3|1846|1846.45|1846.08|1845.72|1845.3|709
1653548100000|2022-05-26 06:55:00|1846.34|1846.04|1847.1|1846.8|1847.17|1846.87|1846.07|1845.73|771
1653548400000|2022-05-26 07:00:00|1847.13|1846.83|1849.13|1848.83|1850.22|1849.92|1847.11|1846.79|1264
1653548700000|2022-05-26 07:05:00|1849.1|1848.8|1847.91|1847.61|1849.49|1849.12|1847.76|1847.46|907
1653549000000|2022-05-26 07:10:00|1847.87|1847.57|1847.2|1846.9|1848.37|1847.98|1847.03|1846.72|709
1653549300000|2022-05-26 07:15:00|1847.22|1846.92|1847.95|1847.45|1848.21|1847.82|1846.46|1846.14|816
1653549600000|2022-05-26 07:20:00|1847.78|1847.48|1847.44|1847.14|1848.74|1848.4|1847.41|1847.11|818
1653549900000|2022-05-26 07:25:00|1847.43|1847.13|1847.81|1847.31|1847.91|1847.52|1847.01|1846.63|800
1653550200000|2022-05-26 07:30:00|1847.84|1847.34|1849.95|1849.65|1850.65|1850.21|1847.4|1847.05|914
1653550500000|2022-05-26 07:35:00|1850.03|1849.73|1849.46|1849.16|1850.26|1849.9|1849.14|1848.82|835
1653550800000|2022-05-26 07:40:00|1849.48|1849.18|1850.44|1850.14|1851.02|1850.72|1849.45|1849.04|724
1653551100000|2022-05-26 07:45:00|1850.43|1850.13|1849.55|1849.25|1850.66|1850.32|1849.33|1848.96|866
1653551400000|2022-05-26 07:50:00|1849.52|1849.22|1848.9|1848.6|1849.77|1849.37|1848.48|1848.04|822
1653551700000|2022-05-26 07:55:00|1848.92|1848.62|1848.14|1847.84|1849.11|1848.72|1848.06|1847.67|817
1653552000000|2022-05-26 08:00:00|1848.16|1847.86|1848.1|1847.6|1849.31|1848.91|1847.38|1847|821
1653552300000|2022-05-26 08:05:00|1848|1847.7|1846.94|1846.44|1848.22|1847.92|1846.73|1846.34|829
1653552600000|2022-05-26 08:10:00|1846.97|1846.47|1848.31|1848.01|1849.97|1849.67|1846.91|1846.47|992
1653552900000|2022-05-26 08:15:00|1848.32|1848.02|1848.26|1847.96|1848.43|1848.06|1847.78|1847.46|527
1653553200000|2022-05-26 08:20:00|1848.34|1847.84|1848.08|1847.78|1848.61|1848.24|1847.94|1847.56|741
1653553500000|2022-05-26 08:25:00|1848.07|1847.77|1848.18|1847.88|1848.35|1848.01|1847.63|1847.23|726
1653553800000|2022-05-26 08:30:00|1848.19|1847.89|1848.13|1847.83|1848.74|1848.37|1847.41|1847|667
1653554100000|2022-05-26 08:35:00|1848.11|1847.81|1847.99|1847.69|1848.41|1848.03|1847.76|1847.43|438
1653554400000|2022-05-26 08:40:00|1848|1847.7|1848.08|1847.78|1848.4|1848|1847.94|1847.55|392
1653554700000|2022-05-26 08:45:00|1848.1|1847.8|1847.98|1847.68|1848.41|1848.11|1847.88|1847.49|304
1653555000000|2022-05-26 08:50:00|1847.97|1847.67|1847.43|1847.13|1848.55|1848.21|1847.32|1846.95|505
1653555300000|2022-05-26 08:55:00|1847.38|1847.08|1846.21|1845.71|1847.59|1847.22|1846|1845.62|616
1653555600000|2022-05-26 09:00:00|1846.12|1845.82|1846.95|1846.65|1847.47|1847.08|1845.69|1845.34|710
1653555900000|2022-05-26 09:05:00|1846.94|1846.64|1846.54|1846.04|1847.04|1846.66|1846.01|1845.68|484
1653556200000|2022-05-26 09:10:00|1846.52|1846.02|1845.34|1844.84|1846.6|1846.19|1845.2|1844.8|609
1653556500000|2022-05-26 09:15:00|1845.35|1844.85|1845.38|1844.88|1845.7|1845.32|1844.73|1844.33|579
1653556800000|2022-05-26 09:20:00|1845.39|1844.89|1845.37|1845.07|1845.47|1845.08|1844.32|1843.9|556
1653557100000|2022-05-26 09:25:00|1845.36|1845.06|1844.91|1844.41|1845.37|1845.07|1844.39|1843.98|491
1653557400000|2022-05-26 09:30:00|1844.9|1844.4|1845.25|1844.95|1845.87|1845.46|1844.89|1844.4|630
1653557700000|2022-05-26 09:35:00|1845.24|1844.94|1844.88|1844.58|1845.42|1845.1|1844.25|1843.87|570
1653558000000|2022-05-26 09:40:00|1844.89|1844.59|1844.38|1843.88|1844.99|1844.6|1843.17|1842.77|746
1653558300000|2022-05-26 09:45:00|1844.39|1844.09|1846.3|1846|1846.48|1846.09|1844.19|1843.78|837
1653558600000|2022-05-26 09:50:00|1846.29|1845.99|1846.31|1846.01|1846.82|1846.47|1845.69|1845.3|484
1653558900000|2022-05-26 09:55:00|1846.3|1846|1846.05|1845.75|1846.54|1846.24|1846.01|1845.63|505
1653559200000|2022-05-26 10:00:00|1846.04|1845.74|1847|1846.7|1847.55|1847.16|1845.98|1845.62|641
1653559500000|2022-05-26 10:05:00|1847.01|1846.71|1847.82|1847.52|1848.18|1847.83|1846.69|1846.39|603
1653559800000|2022-05-26 10:10:00|1847.84|1847.54|1847.39|1846.89|1847.87|1847.54|1846.98|1846.6|462
1653560100000|2022-05-26 10:15:00|1847.37|1846.87|1845.78|1845.48|1847.54|1847.18|1845.69|1845.29|568
1653560400000|2022-05-26 10:20:00|1845.79|1845.49|1846.67|1846.37|1846.82|1846.44|1845.79|1845.39|408
1653560700000|2022-05-26 10:25:00|1846.66|1846.36|1846.29|1845.79|1846.9|1846.48|1845.92|1845.56|558
1653561000000|2022-05-26 10:30:00|1846.19|1845.89|1846.09|1845.79|1847|1846.63|1845.94|1845.61|688
1653561300000|2022-05-26 10:35:00|1846.05|1845.75|1846.26|1845.96|1846.58|1846.16|1845.95|1845.56|507
1653561600000|2022-05-26 10:40:00|1846.25|1845.95|1846.2|1845.7|1846.43|1846.01|1845.56|1845.24|470
1653561900000|2022-05-26 10:45:00|1846.21|1845.71|1845.14|1844.64|1846.66|1846.33|1844.99|1844.64|496
1653562200000|2022-05-26 10:50:00|1845.15|1844.65|1845.55|1845.25|1845.83|1845.45|1843.32|1842.92|965
1653562500000|2022-05-26 10:55:00|1845.54|1845.24|1844.84|1844.54|1845.66|1845.26|1844.84|1844.45|689
1653562800000|2022-05-26 11:00:00|1844.95|1844.45|1846.32|1846.02|1847.01|1846.58|1844.6|1844.26|991
1653563100000|2022-05-26 11:05:00|1846.29|1845.99|1845.89|1845.59|1846.38|1845.99|1845.72|1845.34|595
1653563400000|2022-05-26 11:10:00|1845.88|1845.58|1844.24|1843.94|1845.9|1845.6|1844.22|1843.92|905
1653563700000|2022-05-26 11:15:00|1844.23|1843.93|1844.58|1844.08|1844.95|1844.56|1844.19|1843.79|742
1653564000000|2022-05-26 11:20:00|1844.47|1844.17|1843.45|1842.95|1845.05|1844.67|1841.07|1840.77|973
1653564300000|2022-05-26 11:25:00|1843.38|1842.88|1843.13|1842.63|1844.54|1844.08|1842.6|1842.2|955
1653564600000|2022-05-26 11:30:00|1843.12|1842.62|1844.28|1843.98|1844.39|1843.98|1842.76|1842.34|962
1653564900000|2022-05-26 11:35:00|1844.27|1843.97|1843.97|1843.47|1845.16|1844.83|1843.01|1842.66|1021
1653565200000|2022-05-26 11:40:00|1843.96|1843.46|1844.1|1843.6|1844.79|1844.42|1843.43|1843.03|853
1653565500000|2022-05-26 11:45:00|1844.12|1843.62|1844.49|1844.19|1844.86|1844.46|1843.46|1843.04|826
1653565800000|2022-05-26 11:50:00|1844.59|1844.09|1846.01|1845.51|1846.21|1845.8|1844.53|1844.09|723
1653566100000|2022-05-26 11:55:00|1846.02|1845.52|1846.8|1846.5|1846.98|1846.68|1845.86|1845.51|828
1653566400000|2022-05-26 12:00:00|1846.79|1846.49|1846.59|1846.29|1847.74|1847.44|1846.22|1845.84|1007
1653566700000|2022-05-26 12:05:00|1846.58|1846.28|1845.2|1844.9|1846.76|1846.38|1845|1844.63|682
1653567000000|2022-05-26 12:10:00|1845.21|1844.91|1846.42|1845.92|1846.43|1846.06|1845.16|1844.77|820
1653567300000|2022-05-26 12:15:00|1846.43|1845.93|1847.09|1846.79|1847.1|1846.8|1845.09|1844.78|868
1653567600000|2022-05-26 12:20:00|1847.12|1846.82|1844.8|1844.5|1847.56|1847.26|1844.8|1844.43|1037
1653567900000|2022-05-26 12:25:00|1844.85|1844.55|1844.65|1844.15|1844.99|1844.6|1843.48|1843.1|796
1653568200000|2022-05-26 12:30:00|1844.64|1844.14|1844.45|1843.95|1846.61|1846.27|1843.96|1843.6|1174
1653568500000|2022-05-26 12:35:00|1844.38|1844.08|1844.12|1843.82|1845.29|1844.91|1843.92|1843.62|953
1653568800000|2022-05-26 12:40:00|1844.08|1843.78|1845.57|1845.27|1845.99|1845.65|1843.2|1842.88|953
1653569100000|2022-05-26 12:45:00|1845.58|1845.28|1843.92|1843.62|1845.72|1845.37|1843.78|1843.48|844
1653569400000|2022-05-26 12:50:00|1843.93|1843.63|1844.43|1844.13|1844.98|1844.68|1843.54|1843.19|728
1653569700000|2022-05-26 12:55:00|1844.44|1844.14|1843.51|1843.21|1844.51|1844.15|1842.78|1842.48|744
1653570000000|2022-05-26 13:00:00|1843.52|1843.22|1844.59|1844.29|1844.83|1844.43|1843.47|1843.17|898
1653570300000|2022-05-26 13:05:00|1844.63|1844.33|1847.08|1846.78|1847.46|1847.16|1844.63|1844.27|882
1653570600000|2022-05-26 13:10:00|1847.09|1846.79|1846.56|1846.06|1847.76|1847.38|1846.4|1846.06|923
1653570900000|2022-05-26 13:15:00|1846.55|1846.05|1846.64|1846.34|1847.51|1847.15|1846.14|1845.81|875
1653571200000|2022-05-26 13:20:00|1846.6|1846.3|1846.18|1845.88|1847.11|1846.75|1846.11|1845.74|722
1653571500000|2022-05-26 13:25:00|1846.19|1845.89|1845.95|1845.45|1847.05|1846.66|1845.68|1845.37|800
1653571800000|2022-05-26 13:30:00|1845.89|1845.59|1845.04|1844.54|1846.09|1845.66|1843.5|1843.13|1277
1653572100000|2022-05-26 13:35:00|1845.14|1844.64|1847.88|1847.38|1848.23|1847.93|1844.78|1844.38|1213
1653572400000|2022-05-26 13:40:00|1847.86|1847.36|1844.64|1844.14|1847.89|1847.46|1841.59|1841.23|1638
1653572700000|2022-05-26 13:45:00|1844.66|1844.16|1848.88|1848.38|1849.09|1848.69|1844.42|1844.11|1418
1653573000000|2022-05-26 13:50:00|1848.87|1848.37|1848.25|1847.75|1849.26|1848.92|1847.99|1847.52|1347
1653573300000|2022-05-26 13:55:00|1848.26|1847.76|1849.68|1849.18|1849.84|1849.36|1848.26|1847.76|1086
1653573600000|2022-05-26 14:00:00|1849.65|1849.15|1851.07|1850.77|1851.07|1850.77|1847.65|1847.15|1371
1653573900000|2022-05-26 14:05:00|1851.06|1850.76|1850.48|1849.98|1851.6|1851.3|1850.08|1849.63|1193
1653574200000|2022-05-26 14:10:00|1850.49|1849.99|1851.19|1850.89|1851.57|1851.24|1849.7|1849.3|1162
1653574500000|2022-05-26 14:15:00|1851.18|1850.88|1853.33|1852.83|1853.72|1853.37|1851.07|1850.71|1375
1653574800000|2022-05-26 14:20:00|1853.32|1852.82|1851.31|1851.01|1853.59|1853.29|1850.81|1850.41|1437
1653575100000|2022-05-26 14:25:00|1851.36|1851.06|1852.23|1851.93|1853.01|1852.67|1851.29|1850.94|1127
1653575400000|2022-05-26 14:30:00|1852.28|1851.98|1851.1|1850.8|1852.62|1852.32|1851.09|1850.69|920
1653575700000|2022-05-26 14:35:00|1851.11|1850.81|1849.82|1849.32|1851.33|1850.98|1848.98|1848.55|1067
1653576000000|2022-05-26 14:40:00|1849.83|1849.33|1849.23|1848.93|1850.68|1850.29|1849.22|1848.83|930
1653576300000|2022-05-26 14:45:00|1849.34|1848.84|1849.96|1849.46|1850.44|1850.04|1849|1848.64|801
1653576600000|2022-05-26 14:50:00|1849.98|1849.48|1848.03|1847.73|1849.98|1849.59|1848.03|1847.63|865
1653576900000|2022-05-26 14:55:00|1848|1847.7|1847|1846.5|1848.15|1847.81|1846.04|1845.71|1005
1653577200000|2022-05-26 15:00:00|1846.99|1846.49|1845.24|1844.94|1847.43|1847.04|1844.93|1844.52|1092
1653577500000|2022-05-26 15:05:00|1845.31|1844.81|1844.5|1844|1845.65|1845.25|1844.31|1843.82|1111
1653577800000|2022-05-26 15:10:00|1844.48|1843.98|1846.01|1845.71|1846.41|1846.05|1844.42|1843.92|1197
1653578100000|2022-05-26 15:15:00|1846.05|1845.75|1846.92|1846.42|1847.25|1846.86|1845.29|1844.95|992
1653578400000|2022-05-26 15:20:00|1846.93|1846.43|1846.41|1846.11|1847.47|1847.07|1846.28|1845.98|693
1653578700000|2022-05-26 15:25:00|1846.43|1846.13|1847|1846.7|1847.57|1847.15|1846.3|1846|788
1653579000000|2022-05-26 15:30:00|1847.03|1846.73|1846.99|1846.69|1848.2|1847.82|1846.95|1846.55|846
1653579300000|2022-05-26 15:35:00|1846.98|1846.68|1845.63|1845.33|1847.1|1846.8|1845.56|1845.15|720
1653579600000|2022-05-26 15:40:00|1845.57|1845.27|1845.46|1845.16|1846.08|1845.71|1845.32|1844.95|523
1653579900000|2022-05-26 15:45:00|1845.47|1845.17|1846.46|1845.96|1846.96|1846.63|1845.43|1844.97|719
1653580200000|2022-05-26 15:50:00|1846.44|1845.94|1846.97|1846.47|1847.2|1846.76|1846.08|1845.58|701
1653580500000|2022-05-26 15:55:00|1846.98|1846.48|1846.66|1846.36|1847.18|1846.82|1846.4|1846.05|564
1653580800000|2022-05-26 16:00:00|1846.65|1846.35|1847.16|1846.86|1847.74|1847.33|1846.58|1846.2|553
1653581100000|2022-05-26 16:05:00|1847.1|1846.8|1847.1|1846.6|1847.53|1847.17|1846.79|1846.4|516
1653581400000|2022-05-26 16:10:00|1847.09|1846.59|1847.08|1846.78|1847.72|1847.36|1846.84|1846.42|540
1653581700000|2022-05-26 16:15:00|1847.16|1846.66|1847.25|1846.75|1847.38|1847.03|1846.82|1846.38|483
1653582000000|2022-05-26 16:20:00|1847.22|1846.72|1847.31|1846.81|1847.66|1847.28|1846.79|1846.49|530
1653582300000|2022-05-26 16:25:00|1847.32|1846.82|1847.68|1847.18|1847.98|1847.56|1847.02|1846.64|508
1653582600000|2022-05-26 16:30:00|1847.7|1847.2|1847.57|1847.27|1847.76|1847.37|1846.96|1846.53|467
1653582900000|2022-05-26 16:35:00|1847.56|1847.26|1847.75|1847.25|1847.94|1847.54|1847.36|1846.97|417
1653583200000|2022-05-26 16:40:00|1847.79|1847.29|1846.45|1846.15|1847.99|1847.58|1846.4|1846.05|475
1653583500000|2022-05-26 16:45:00|1846.43|1846.13|1847.02|1846.72|1847.13|1846.83|1846.32|1845.93|359
1653583800000|2022-05-26 16:50:00|1847.01|1846.71|1846.94|1846.64|1847.3|1846.91|1846.5|1846.13|451
1653584100000|2022-05-26 16:55:00|1846.74|1846.44|1847.99|1847.49|1848.04|1847.63|1846.46|1846.16|675
1653584400000|2022-05-26 17:00:00|1848.07|1847.57|1849.39|1848.89|1850.06|1849.65|1847.93|1847.49|976
1653584700000|2022-05-26 17:05:00|1849.38|1848.88|1849.83|1849.33|1850.27|1849.86|1849.15|1848.77|728
1653585000000|2022-05-26 17:10:00|1849.74|1849.44|1849.83|1849.53|1850.16|1849.86|1849.25|1848.91|577
1653585300000|2022-05-26 17:15:00|1849.92|1849.42|1849.42|1848.92|1849.92|1849.53|1849.21|1848.77|529
1653585600000|2022-05-26 17:20:00|1849.43|1848.93|1848.78|1848.48|1849.45|1849.05|1848.73|1848.33|614
1653585900000|2022-05-26 17:25:00|1848.88|1848.38|1850.03|1849.73|1850.36|1849.94|1848.51|1848.04|971
1653586200000|2022-05-26 17:30:00|1850.05|1849.75|1849.58|1849.08|1850.49|1850.06|1849.22|1848.72|571
1653586500000|2022-05-26 17:35:00|1849.56|1849.06|1850.5|1850|1850.52|1850.02|1849.37|1848.97|565
1653586800000|2022-05-26 17:40:00|1850.51|1850.01|1850.4|1849.9|1850.75|1850.29|1850.05|1849.65|443
1653587100000|2022-05-26 17:45:00|1850.41|1849.91|1850.09|1849.59|1850.46|1850.05|1849.78|1849.38|442
1653587400000|2022-05-26 17:50:00|1850.08|1849.58|1849.99|1849.49|1850.37|1849.97|1849.85|1849.44|391
1653587700000|2022-05-26 17:55:00|1849.97|1849.47|1849.76|1849.26|1850|1849.6|1849.4|1849.02|488
1653588000000|2022-05-26 18:00:00|1849.75|1849.25|1849.38|1849.08|1849.75|1849.27|1849.3|1848.9|403
1653588300000|2022-05-26 18:05:00|1849.37|1849.07|1850.07|1849.77|1850.17|1849.83|1848.91|1848.56|472
1653588600000|2022-05-26 18:10:00|1850.1|1849.8|1850.06|1849.56|1850.24|1849.85|1849.66|1849.2|613
1653588900000|2022-05-26 18:15:00|1849.97|1849.67|1850.3|1850|1850.38|1850.02|1849.85|1849.47|373
1653589200000|2022-05-26 18:20:00|1850.31|1850.01|1850.55|1850.05|1850.84|1850.47|1850.26|1849.89|434
1653589500000|2022-05-26 18:25:00|1850.5|1850|1850.05|1849.55|1850.51|1850.11|1849.93|1849.55|567
1653589800000|2022-05-26 18:30:00|1850.06|1849.56|1850.77|1850.47|1850.77|1850.47|1849.93|1849.54|490
1653590100000|2022-05-26 18:35:00|1850.73|1850.43|1850.92|1850.62|1851.08|1850.73|1850.44|1850.14|586
1653590400000|2022-05-26 18:40:00|1850.93|1850.63|1851|1850.7|1851.35|1851.03|1850.48|1850.1|614
1653590700000|2022-05-26 18:45:00|1850.98|1850.68|1851.62|1851.32|1851.78|1851.42|1850.88|1850.47|625
1653591000000|2022-05-26 18:50:00|1851.61|1851.31|1852.17|1851.87|1852.24|1851.94|1851.45|1851.11|551
1653591300000|2022-05-26 18:55:00|1852.16|1851.86|1852.09|1851.59|1852.28|1851.97|1851.87|1851.46|612
1653591600000|2022-05-26 19:00:00|1852.14|1851.64|1852.81|1852.31|1853.66|1853.29|1852.13|1851.63|701
1653591900000|2022-05-26 19:05:00|1852.8|1852.3|1853.57|1853.07|1853.79|1853.32|1852.79|1852.29|613
1653592200000|2022-05-26 19:10:00|1853.48|1852.98|1853.7|1853.2|1854.06|1853.64|1853.48|1852.98|546
1653592500000|2022-05-26 19:15:00|1853.69|1853.19|1853.23|1852.93|1853.7|1853.29|1853.17|1852.76|630
1653592800000|2022-05-26 19:20:00|1853.21|1852.91|1852.67|1852.17|1853.64|1853.3|1852.55|1852.15|483
1653593100000|2022-05-26 19:25:00|1852.68|1852.18|1852.5|1852.2|1852.81|1852.46|1852.23|1851.81|494
1653593400000|2022-05-26 19:30:00|1852.59|1852.29|1852.83|1852.33|1852.92|1852.55|1852.52|1852.16|426
1653593700000|2022-05-26 19:35:00|1852.81|1852.31|1852.71|1852.41|1852.9|1852.54|1852.14|1851.72|414
1653594000000|2022-05-26 19:40:00|1852.81|1852.31|1852.95|1852.45|1853.06|1852.71|1852.52|1852.14|394
1653594300000|2022-05-26 19:45:00|1852.96|1852.46|1853.09|1852.59|1853.16|1852.7|1852.75|1852.35|432
1653594600000|2022-05-26 19:50:00|1853.08|1852.58|1852.62|1852.12|1853.32|1852.86|1852.52|1852.12|390
1653594900000|2022-05-26 19:55:00|1852.58|1852.28|1852.28|1851.98|1852.83|1852.45|1852.2|1851.81|483
1653595200000|2022-05-26 20:00:00|1852.25|1851.95|1852.17|1851.67|1852.6|1852.3|1852.02|1851.62|298
1653595500000|2022-05-26 20:05:00|1852.18|1851.68|1852.14|1851.64|1852.39|1851.96|1852.05|1851.6|184
1653595800000|2022-05-26 20:10:00|1852.13|1851.63|1851.63|1851.33|1852.22|1851.85|1851.35|1850.93|294
1653596100000|2022-05-26 20:15:00|1851.7|1851.2|1851.25|1850.75|1851.72|1851.22|1851.24|1850.74|212
1653596400000|2022-05-26 20:20:00|1851.23|1850.73|1851.23|1850.73|1851.34|1850.94|1851.02|1850.62|156
1653596700000|2022-05-26 20:25:00|1851.11|1850.81|1851.23|1850.93|1851.39|1851.07|1851.06|1850.61|250
1653597000000|2022-05-26 20:30:00|1851.18|1850.88|1852.09|1851.59|1852.32|1851.94|1851.16|1850.67|216
1653597300000|2022-05-26 20:35:00|1852.08|1851.58|1852.13|1851.63|1852.18|1851.74|1851.92|1851.54|132
1653597600000|2022-05-26 20:40:00|1852.14|1851.64|1851.96|1851.46|1852.14|1851.71|1851.84|1851.46|136
1653597900000|2022-05-26 20:45:00|1851.93|1851.43|1852.01|1851.51|1852.12|1851.66|1851.78|1851.4|179
1653598200000|2022-05-26 20:50:00|1851.99|1851.49|1851.32|1850.82|1852.07|1851.62|1851.06|1850.69|205
1653598500000|2022-05-26 20:55:00|1851.37|1850.87|1851.32|1850.82|1855.28|1851.27|1850.74|1849.25|357
1653602400000|2022-05-26 22:00:00|1852.92|1847.92|1853.4|1850.08|1854.96|1850.34|1850.94|1845.94|589
1653602700000|2022-05-26 22:05:00|1853.36|1850.23|1851.15|1850.65|1853.36|1851.17|1850.61|1847.16|592
1653603000000|2022-05-26 22:10:00|1850.84|1850.34|1851.28|1850.78|1851.4|1850.9|1850.8|1850.3|567
1653603300000|2022-05-26 22:15:00|1851.41|1850.91|1851.11|1850.61|1851.59|1851.09|1850.88|1850.38|418
1653603600000|2022-05-26 22:20:00|1850.92|1850.42|1850.9|1850.4|1851.12|1850.62|1850.79|1850.29|142
1653603900000|2022-05-26 22:25:00|1850.88|1850.38|1850.76|1850.26|1850.91|1850.41|1850.58|1850.08|226
1653604200000|2022-05-26 22:30:00|1850.75|1850.25|1850.84|1850.34|1851.54|1850.43|1850.74|1849.54|225
1653604500000|2022-05-26 22:35:00|1850.83|1850.33|1851.22|1850.72|1851.24|1850.74|1850.77|1850.27|205
1653604800000|2022-05-26 22:40:00|1851.21|1850.71|1851.39|1850.89|1851.45|1851.09|1850.99|1850.49|135
1653605100000|2022-05-26 22:45:00|1851.4|1850.9|1851.47|1850.97|1851.53|1851.1|1851.25|1850.83|125
1653605400000|2022-05-26 22:50:00|1851.46|1850.96|1851.38|1850.88|1851.61|1851.11|1851.22|1850.73|165
1653605700000|2022-05-26 22:55:00|1851.36|1850.86|1851.55|1851.05|1851.7|1851.2|1851.28|1850.78|213
1653606000000|2022-05-26 23:00:00|1851.48|1850.98|1851.73|1851.23|1851.85|1851.35|1851.46|1850.96|217
1653606300000|2022-05-26 23:05:00|1851.71|1851.21|1852.28|1851.78|1852.31|1851.81|1851.54|1851.04|259
1653606600000|2022-05-26 23:10:00|1852.27|1851.77|1852.66|1852.16|1852.7|1852.2|1852.04|1851.54|262
1653606900000|2022-05-26 23:15:00|1852.62|1852.12|1852.71|1852.21|1852.79|1852.29|1852.39|1851.89|237
1653607200000|2022-05-26 23:20:00|1852.69|1852.19|1852.62|1852.12|1852.92|1852.42|1852.5|1852.06|233
1653607500000|2022-05-26 23:25:00|1852.61|1852.11|1852.46|1851.96|1852.62|1852.19|1852.25|1851.84|227
1653607800000|2022-05-26 23:30:00|1852.44|1851.94|1852.59|1852.09|1852.72|1852.25|1852.09|1851.7|254
1653608100000|2022-05-26 23:35:00|1852.57|1852.07|1852.67|1852.17|1852.84|1852.43|1852.36|1851.9|233
1653608400000|2022-05-26 23:40:00|1852.66|1852.16|1851.98|1851.48|1852.81|1852.31|1851.75|1851.45|240
1653608700000|2022-05-26 23:45:00|1851.97|1851.47|1852.48|1851.98|1852.7|1852.29|1851.93|1851.46|284
1653609000000|2022-05-26 23:50:00|1852.47|1851.97|1853.18|1852.68|1853.28|1852.78|1852.22|1851.84|218
1653609300000|2022-05-26 23:55:00|1853.17|1852.67|1853.15|1852.65|1854.1|1853.69|1852.99|1852.49|406
1653609600000|2022-05-27 00:00:00|1853.16|1852.66|1852.55|1852.05|1853.42|1853.02|1852.49|1852.01|417
1653609900000|2022-05-27 00:05:00|1852.53|1852.03|1851.55|1851.05|1852.58|1852.08|1851.24|1850.88|387
1653610200000|2022-05-27 00:10:00|1851.47|1851.17|1851.93|1851.43|1852.14|1851.64|1851.37|1851.01|432
1653610500000|2022-05-27 00:15:00|1851.9|1851.4|1851.73|1851.23|1851.98|1851.53|1851.35|1850.92|380
1653610800000|2022-05-27 00:20:00|1851.71|1851.21|1851.58|1851.08|1852.13|1851.65|1851.37|1850.94|330
1653611100000|2022-05-27 00:25:00|1851.6|1851.1|1851.15|1850.65|1851.78|1851.42|1850.95|1850.55|263
1653611400000|2022-05-27 00:30:00|1851.09|1850.59|1850.94|1850.44|1851.15|1850.8|1850.6|1850.2|377
1653611700000|2022-05-27 00:35:00|1850.96|1850.46|1850.82|1850.32|1851.08|1850.69|1850.26|1849.83|389
1653612000000|2022-05-27 00:40:00|1850.84|1850.34|1849.65|1849.15|1851.16|1850.77|1849.51|1849.15|547
1653612300000|2022-05-27 00:45:00|1849.67|1849.17|1849.3|1849|1849.86|1849.36|1848.63|1848.22|829
1653612600000|2022-05-27 00:50:00|1849.4|1848.9|1849.4|1848.9|1849.76|1849.31|1848.96|1848.52|611
1653612900000|2022-05-27 00:55:00|1849.39|1848.89|1849.82|1849.32|1849.82|1849.52|1849.13|1848.76|543
1653613200000|2022-05-27 01:00:00|1849.83|1849.33|1849|1848.5|1849.85|1849.35|1848.46|1847.96|965
1653613500000|2022-05-27 01:05:00|1848.99|1848.49|1849.23|1848.73|1850.1|1849.6|1848.93|1848.49|686
1653613800000|2022-05-27 01:10:00|1849.2|1848.7|1849.85|1849.35|1849.96|1849.46|1848.97|1848.47|632
1653614100000|2022-05-27 01:15:00|1849.83|1849.33|1848.95|1848.65|1850.08|1849.58|1848.94|1848.61|697
1653614400000|2022-05-27 01:20:00|1848.94|1848.64|1849.49|1848.99|1849.85|1849.45|1848.9|1848.4|612
1653614700000|2022-05-27 01:25:00|1849.48|1848.98|1848.7|1848.2|1849.5|1849.06|1848.23|1847.76|562
1653615000000|2022-05-27 01:30:00|1848.68|1848.18|1851.23|1850.73|1851.34|1850.98|1848.66|1848.18|949
1653615300000|2022-05-27 01:35:00|1851.21|1850.71|1850.49|1850.19|1851.26|1850.76|1850.09|1849.66|790
1653615600000|2022-05-27 01:40:00|1850.48|1850.18|1851.28|1850.98|1851.39|1850.99|1850.18|1849.77|744
1653615900000|2022-05-27 01:45:00|1851.29|1850.99|1853.81|1853.31|1854|1853.67|1851.23|1850.86|1147
1653616200000|2022-05-27 01:50:00|1853.79|1853.29|1855.52|1855.02|1855.58|1855.21|1853.73|1853.23|1228
1653616500000|2022-05-27 01:55:00|1855.53|1855.03|1856.28|1855.78|1856.81|1856.41|1855.33|1854.89|1141
1653616800000|2022-05-27 02:00:00|1856.3|1855.8|1855.45|1854.95|1856.38|1855.98|1855.07|1854.69|944
1653617100000|2022-05-27 02:05:00|1855.46|1854.96|1853.95|1853.65|1855.49|1854.99|1853.8|1853.44|675
1653617400000|2022-05-27 02:10:00|1853.97|1853.67|1853.95|1853.65|1854.36|1853.95|1853.79|1853.38|541
1653617700000|2022-05-27 02:15:00|1853.96|1853.66|1854.47|1853.97|1854.55|1854.13|1853.66|1853.25|517
1653618000000|2022-05-27 02:20:00|1854.45|1853.95|1853.87|1853.37|1854.55|1854.08|1853.59|1853.2|470
1653618300000|2022-05-27 02:25:00|1853.81|1853.31|1853.97|1853.47|1854.18|1853.68|1853.56|1853.14|415
1653618600000|2022-05-27 02:30:00|1853.87|1853.57|1855.02|1854.52|1855.34|1854.95|1853.52|1853.13|744
1653618900000|2022-05-27 02:35:00|1855|1854.5|1853.35|1852.85|1855.2|1854.7|1853.06|1852.65|836
1653619200000|2022-05-27 02:40:00|1853.32|1852.82|1853.34|1852.84|1854.01|1853.66|1852.75|1852.45|506
1653619500000|2022-05-27 02:45:00|1853.27|1852.77|1853.83|1853.33|1853.91|1853.47|1852.85|1852.46|453
1653619800000|2022-05-27 02:50:00|1853.84|1853.34|1854.03|1853.73|1854.43|1853.93|1853.42|1853.06|554
1653620100000|2022-05-27 02:55:00|1854.13|1853.63|1854.06|1853.56|1854.24|1853.81|1853.65|1853.28|423
1653620400000|2022-05-27 03:00:00|1854.03|1853.53|1853.71|1853.21|1854.77|1854.27|1853.41|1852.95|605
1653620700000|2022-05-27 03:05:00|1853.76|1853.26|1853.83|1853.33|1854.03|1853.63|1852.3|1851.95|774
1653621000000|2022-05-27 03:10:00|1853.82|1853.32|1854.04|1853.54|1854.26|1853.76|1853.24|1852.85|507
1653621300000|2022-05-27 03:15:00|1854.07|1853.57|1854.29|1853.79|1854.52|1854.02|1853.84|1853.34|386
1653621600000|2022-05-27 03:20:00|1854.28|1853.78|1854.69|1854.19|1854.78|1854.33|1854.08|1853.69|464
1653621900000|2022-05-27 03:25:00|1854.7|1854.2|1854.31|1854.01|1854.95|1854.54|1854.22|1853.81|486
1653622200000|2022-05-27 03:30:00|1854.41|1853.91|1853.67|1853.17|1854.51|1854.12|1853.55|1853.14|378
1653622500000|2022-05-27 03:35:00|1853.57|1853.27|1853.47|1852.97|1853.76|1853.32|1853.25|1852.83|330
1653622800000|2022-05-27 03:40:00|1853.45|1852.95|1853.51|1853.01|1853.66|1853.23|1853.27|1852.85|177
1653623100000|2022-05-27 03:45:00|1853.52|1853.02|1853.89|1853.39|1854.06|1853.71|1853.26|1852.87|348
1653623400000|2022-05-27 03:50:00|1853.84|1853.34|1854.57|1854.07|1854.59|1854.14|1853.77|1853.27|393
1653623700000|2022-05-27 03:55:00|1854.56|1854.06|1854.77|1854.47|1855.13|1854.76|1854.56|1854.06|349
1653624000000|2022-05-27 04:00:00|1854.8|1854.5|1854.43|1854.13|1855.19|1854.7|1854.39|1854.04|338
1653624300000|2022-05-27 04:05:00|1854.42|1854.12|1854.29|1853.79|1854.63|1854.25|1853.99|1853.49|302
1653624600000|2022-05-27 04:10:00|1854.33|1853.83|1853.86|1853.56|1854.44|1853.94|1853.71|1853.34|333
1653624900000|2022-05-27 04:15:00|1853.96|1853.46|1853.6|1853.1|1854.52|1854.1|1853.52|1853.06|323
1653625200000|2022-05-27 04:20:00|1853.55|1853.05|1853.98|1853.48|1853.99|1853.54|1853.5|1853.05|245
1653625500000|2022-05-27 04:25:00|1853.95|1853.45|1853.57|1853.07|1854.07|1853.57|1853.48|1852.98|236
1653625800000|2022-05-27 04:30:00|1853.56|1853.06|1853.57|1853.07|1853.79|1853.29|1853.36|1852.94|197
1653626100000|2022-05-27 04:35:00|1853.59|1853.09|1854.17|1853.67|1854.32|1853.95|1853.34|1852.84|329
1653626400000|2022-05-27 04:40:00|1854.14|1853.64|1854.49|1853.99|1854.63|1854.13|1853.81|1853.41|276
1653626700000|2022-05-27 04:45:00|1854.48|1853.98|1853.73|1853.23|1854.62|1854.12|1853.56|1853.06|265
1653627000000|2022-05-27 04:50:00|1853.74|1853.24|1853.59|1853.09|1853.88|1853.53|1853.44|1853.07|230
1653627300000|2022-05-27 04:55:00|1853.58|1853.08|1853.55|1853.05|1853.68|1853.29|1853.27|1852.88|285
1653627600000|2022-05-27 05:00:00|1853.54|1853.04|1854.21|1853.71|1854.22|1853.86|1853.36|1852.96|293
1653627900000|2022-05-27 05:05:00|1854.2|1853.7|1854.22|1853.72|1854.32|1853.87|1854.1|1853.62|162
1653628200000|2022-05-27 05:10:00|1854.24|1853.74|1854.1|1853.6|1854.49|1853.99|1853.74|1853.24|226
1653628500000|2022-05-27 05:15:00|1854.12|1853.62|1853.17|1852.67|1854.15|1853.65|1853.07|1852.57|280
1653628800000|2022-05-27 05:20:00|1853.18|1852.68|1852.55|1852.05|1853.24|1852.74|1852.14|1851.77|543
1653629100000|2022-05-27 05:25:00|1852.54|1852.04|1852.38|1852.08|1852.74|1852.39|1852.16|1851.69|397
1653629400000|2022-05-27 05:30:00|1852.48|1851.98|1854.17|1853.67|1854.25|1853.86|1852.21|1851.75|700
1653629700000|2022-05-27 05:35:00|1854.12|1853.62|1855.12|1854.62|1855.17|1854.77|1853.8|1853.33|708
1653630000000|2022-05-27 05:40:00|1855.09|1854.59|1854.82|1854.52|1856.12|1855.82|1854.7|1854.22|969
1653630300000|2022-05-27 05:45:00|1854.9|1854.4|1853.24|1852.94|1855.02|1854.61|1853.23|1852.82|613
1653630600000|2022-05-27 05:50:00|1853.25|1852.95|1853.43|1852.93|1853.96|1853.47|1852.99|1852.54|681
1653630900000|2022-05-27 05:55:00|1853.42|1852.92|1853.89|1853.39|1854.02|1853.59|1853.37|1852.87|536
1653631200000|2022-05-27 06:00:00|1853.92|1853.42|1854.16|1853.66|1854.35|1853.89|1852.86|1852.37|675
1653631500000|2022-05-27 06:05:00|1854.17|1853.67|1854.15|1853.65|1854.57|1854.19|1853.65|1853.25|607
1653631800000|2022-05-27 06:10:00|1854.12|1853.62|1855.35|1854.85|1855.47|1855.08|1853.9|1853.51|575
1653632100000|2022-05-27 06:15:00|1855.34|1854.84|1855.62|1855.12|1856.04|1855.62|1854.86|1854.48|714
1653632400000|2022-05-27 06:20:00|1855.64|1855.14|1854.01|1853.51|1855.64|1855.15|1853.88|1853.45|711
1653632700000|2022-05-27 06:25:00|1854|1853.5|1854.76|1854.26|1854.84|1854.34|1853.32|1852.84|883
1653633000000|2022-05-27 06:30:00|1854.78|1854.28|1853.87|1853.37|1854.85|1854.42|1853.74|1853.36|628
1653633300000|2022-05-27 06:35:00|1853.83|1853.33|1854.08|1853.58|1854.42|1854.01|1853.55|1853.09|703
1653633600000|2022-05-27 06:40:00|1854.07|1853.57|1853.81|1853.51|1854.08|1853.69|1853.46|1853.08|446
1653633900000|2022-05-27 06:45:00|1853.79|1853.49|1854.6|1854.3|1854.76|1854.36|1853.48|1853.05|616
1653634200000|2022-05-27 06:50:00|1854.58|1854.28|1854.98|1854.48|1855.23|1854.75|1854.42|1854.01|574
1653634500000|2022-05-27 06:55:00|1855.01|1854.51|1854.66|1854.16|1855.22|1854.82|1854.07|1853.65|616
1653634800000|2022-05-27 07:00:00|1854.64|1854.14|1855.35|1855.05|1855.49|1855.1|1854.31|1853.88|685
1653635100000|2022-05-27 07:05:00|1855.38|1855.08|1855.08|1854.58|1855.59|1855.19|1854.34|1853.94|708
1653635400000|2022-05-27 07:10:00|1855|1854.7|1856.31|1856.01|1856.65|1856.31|1854.69|1854.33|895
1653635700000|2022-05-27 07:15:00|1856.34|1856.04|1858.62|1858.12|1858.81|1858.4|1856.34|1855.96|1022
1653636000000|2022-05-27 07:20:00|1858.61|1858.11|1856.94|1856.64|1858.73|1858.23|1856.91|1856.51|903
1653636300000|2022-05-27 07:25:00|1856.84|1856.54|1857.25|1856.95|1858.15|1857.78|1856.77|1856.28|710
1653636600000|2022-05-27 07:30:00|1857.29|1856.79|1857.68|1857.38|1858.1|1857.77|1856.15|1855.76|784
1653636900000|2022-05-27 07:35:00|1857.61|1857.31|1856.83|1856.33|1857.9|1857.52|1856.69|1856.31|695
1653637200000|2022-05-27 07:40:00|1856.84|1856.34|1857.15|1856.85|1857.4|1857.02|1856.69|1856.28|462
1653637500000|2022-05-27 07:45:00|1857.16|1856.86|1857.2|1856.9|1857.65|1857.29|1856.84|1856.36|572
1653637800000|2022-05-27 07:50:00|1857.31|1856.81|1858.29|1857.79|1858.47|1858.12|1857.08|1856.67|794
1653638100000|2022-05-27 07:55:00|1858.31|1857.81|1858.61|1858.11|1858.84|1858.45|1858.05|1857.6|815
1653638400000|2022-05-27 08:00:00|1858.6|1858.1|1858.15|1857.65|1859.23|1858.89|1857.93|1857.55|858
1653638700000|2022-05-27 08:05:00|1858.19|1857.69|1858.89|1858.59|1859.48|1859.11|1857.95|1857.56|791
1653639000000|2022-05-27 08:10:00|1858.86|1858.56|1859.2|1858.9|1859.6|1859.27|1858.47|1858.07|682
1653639300000|2022-05-27 08:15:00|1859.18|1858.88|1859.28|1858.78|1859.79|1859.38|1858.66|1858.29|640
1653639600000|2022-05-27 08:20:00|1859.27|1858.77|1859.35|1858.85|1859.63|1859.22|1858.4|1858.05|734
1653639900000|2022-05-27 08:25:00|1859.36|1858.86|1859.43|1859.13|1859.78|1859.36|1858.83|1858.43|616
1653640200000|2022-05-27 08:30:00|1859.42|1859.12|1860.04|1859.54|1860.73|1860.35|1859.17|1858.82|715
1653640500000|2022-05-27 08:35:00|1860.02|1859.52|1859.21|1858.71|1860.06|1859.65|1859.08|1858.68|636
1653640800000|2022-05-27 08:40:00|1859.25|1858.75|1859.73|1859.23|1860.15|1859.77|1858.95|1858.55|700
1653641100000|2022-05-27 08:45:00|1859.76|1859.26|1858.18|1857.88|1860.21|1859.77|1858.13|1857.67|738
1653641400000|2022-05-27 08:50:00|1858.19|1857.89|1858.17|1857.67|1859.04|1858.65|1857.78|1857.38|733
1653641700000|2022-05-27 08:55:00|1858.05|1857.75|1857.02|1856.72|1858.15|1857.75|1856.93|1856.59|609
1653642000000|2022-05-27 09:00:00|1857.03|1856.73|1858.31|1857.81|1858.58|1858.19|1856.92|1856.59|608
1653642300000|2022-05-27 09:05:00|1858.3|1857.8|1858.13|1857.63|1858.63|1858.21|1857.64|1857.25|470
1653642600000|2022-05-27 09:10:00|1858.02|1857.72|1858.42|1857.92|1858.58|1858.17|1857.8|1857.4|559
1653642900000|2022-05-27 09:15:00|1858.33|1858.03|1859.58|1859.08|1859.72|1859.31|1858.14|1857.73|563
1653643200000|2022-05-27 09:20:00|1859.57|1859.07|1860.48|1859.98|1860.5|1860.12|1859.23|1858.73|540
1653643500000|2022-05-27 09:25:00|1860.49|1859.99|1859.04|1858.54|1860.66|1860.27|1858.89|1858.54|568
1653643800000|2022-05-27 09:30:00|1859.08|1858.58|1859.58|1859.28|1859.89|1859.52|1858.73|1858.38|666
1653644100000|2022-05-27 09:35:00|1859.56|1859.26|1859.82|1859.52|1860.43|1860.13|1859.46|1859.03|624
1653644400000|2022-05-27 09:40:00|1859.83|1859.53|1859.25|1858.75|1860.06|1859.71|1859.12|1858.66|524
1653644700000|2022-05-27 09:45:00|1859.24|1858.74|1858.7|1858.2|1859.51|1859.11|1858.6|1858.18|520
1653645000000|2022-05-27 09:50:00|1858.75|1858.25|1859.17|1858.67|1859.3|1858.86|1858.48|1858.08|518
1653645300000|2022-05-27 09:55:00|1859.19|1858.69|1858.92|1858.42|1859.82|1859.42|1858.87|1858.4|573
1653645600000|2022-05-27 10:00:00|1858.95|1858.45|1859.79|1859.49|1860.09|1859.69|1858.87|1858.45|623
1653645900000|2022-05-27 10:05:00|1859.78|1859.48|1859.92|1859.62|1860.22|1859.85|1859.59|1859.1|563
1653646200000|2022-05-27 10:10:00|1860.02|1859.52|1860.12|1859.62|1860.48|1860.13|1859.77|1859.37|489
1653646500000|2022-05-27 10:15:00|1860.11|1859.61|1859.41|1858.91|1860.12|1859.7|1859.19|1858.71|482
1653646800000|2022-05-27 10:20:00|1859.4|1858.9|1860.03|1859.73|1860.57|1860.24|1859.28|1858.89|511
1653647100000|2022-05-27 10:25:00|1859.99|1859.69|1859.43|1858.93|1860.54|1860.18|1859.23|1858.82|624
1653647400000|2022-05-27 10:30:00|1859.44|1858.94|1860.15|1859.65|1860.32|1859.96|1859.19|1858.77|520
1653647700000|2022-05-27 10:35:00|1860.05|1859.75|1858.63|1858.13|1860.14|1859.75|1858.48|1858.11|580
1653648000000|2022-05-27 10:40:00|1858.64|1858.14|1858.64|1858.34|1859.58|1859.18|1857.75|1857.36|752
1653648300000|2022-05-27 10:45:00|1858.65|1858.35|1858.27|1857.77|1859.56|1859.23|1857.84|1857.43|764
1653648600000|2022-05-27 10:50:00|1858.23|1857.73|1857.87|1857.37|1858.8|1858.41|1857.64|1857.19|588
1653648900000|2022-05-27 10:55:00|1857.85|1857.35|1858.16|1857.66|1858.74|1858.33|1857.77|1857.3|588
1653649200000|2022-05-27 11:00:00|1858.17|1857.67|1858.03|1857.53|1858.7|1858.32|1857.57|1857.18|607
1653649500000|2022-05-27 11:05:00|1858.04|1857.54|1858.97|1858.47|1859.31|1858.93|1857.98|1857.52|575
1653649800000|2022-05-27 11:10:00|1858.98|1858.48|1859.13|1858.63|1859.36|1859.03|1858.1|1857.73|1132
1653650100000|2022-05-27 11:15:00|1859.12|1858.62|1858.79|1858.49|1860.39|1859.97|1858.53|1858.23|912
1653650400000|2022-05-27 11:20:00|1858.78|1858.48|1859.24|1858.74|1860.17|1859.73|1858.33|1858.01|637
1653650700000|2022-05-27 11:25:00|1859.25|1858.75|1858.81|1858.31|1859.4|1859.01|1858.58|1858.2|536
1653651000000|2022-05-27 11:30:00|1858.8|1858.3|1859.77|1859.27|1860.04|1859.59|1858.61|1858.25|646
1653651300000|2022-05-27 11:35:00|1859.69|1859.39|1859.82|1859.32|1860.63|1860.25|1859.5|1859.12|884
1653651600000|2022-05-27 11:40:00|1859.83|1859.33|1858.95|1858.45|1860.01|1859.51|1858.48|1858.18|622
1653651900000|2022-05-27 11:45:00|1858.97|1858.47|1859.78|1859.28|1859.91|1859.41|1858.48|1858.1|705
1653652200000|2022-05-27 11:50:00|1859.77|1859.27|1859.45|1858.95|1859.99|1859.49|1858.64|1858.23|719
1653652500000|2022-05-27 11:55:00|1859.48|1858.98|1858.54|1858.24|1859.55|1859.17|1857.63|1857.33|607
1653652800000|2022-05-27 12:00:00|1858.57|1858.27|1861.82|1861.52|1862.23|1861.81|1857.88|1857.38|968
1653653100000|2022-05-27 12:05:00|1861.8|1861.5|1860.77|1860.47|1862.01|1861.6|1860.37|1860.04|802
1653653400000|2022-05-27 12:10:00|1860.79|1860.49|1860.56|1860.06|1861.48|1861.08|1859.75|1859.43|747
1653653700000|2022-05-27 12:15:00|1860.59|1860.09|1860.27|1859.97|1860.77|1860.47|1858.97|1858.67|782
1653654000000|2022-05-27 12:20:00|1860.28|1859.98|1860|1859.5|1861.45|1861.03|1859.37|1859.07|945
1653654300000|2022-05-27 12:25:00|1860.01|1859.51|1857.18|1856.68|1860.01|1859.53|1856.43|1855.93|1101
1653654600000|2022-05-27 12:30:00|1857.28|1856.78|1853.7|1853.2|1857.85|1857.35|1850.73|1850.43|1688
1653654900000|2022-05-27 12:35:00|1853.71|1853.21|1853.56|1853.06|1854.52|1854.02|1852.01|1851.51|1433
1653655200000|2022-05-27 12:40:00|1853.54|1853.04|1852.39|1851.89|1853.98|1853.55|1851.85|1851.46|1209
1653655500000|2022-05-27 12:45:00|1852.37|1851.87|1852.81|1852.51|1853.39|1853.03|1851.75|1851.43|1037
1653655800000|2022-05-27 12:50:00|1852.83|1852.53|1853.07|1852.57|1854.02|1853.62|1852.32|1851.9|905
1653656100000|2022-05-27 12:55:00|1852.97|1852.67|1856.09|1855.59|1856.56|1856.19|1852.92|1852.57|1086
1653656400000|2022-05-27 13:00:00|1856.06|1855.56|1858.55|1858.05|1859.18|1858.78|1856.06|1855.56|1233
1653656700000|2022-05-27 13:05:00|1858.56|1858.06|1860.19|1859.89|1860.53|1860.03|1858.56|1858.06|1008
1653657000000|2022-05-27 13:10:00|1860.14|1859.84|1859.74|1859.24|1860.42|1860.08|1858.96|1858.53|805
1653657300000|2022-05-27 13:15:00|1859.73|1859.23|1861.03|1860.53|1861.65|1861.31|1858.95|1858.55|1000
1653657600000|2022-05-27 13:20:00|1861.18|1860.68|1859.28|1858.98|1861.29|1860.82|1859.19|1858.69|842
1653657900000|2022-05-27 13:25:00|1859.29|1858.99|1860.49|1859.99|1861.03|1860.73|1858.74|1858.36|812
1653658200000|2022-05-27 13:30:00|1860.48|1859.98|1858.93|1858.43|1860.83|1860.4|1858.69|1858.3|1076
1653658500000|2022-05-27 13:35:00|1858.83|1858.53|1857.01|1856.71|1859.27|1858.97|1856.73|1856.39|1160
1653658800000|2022-05-27 13:40:00|1857.02|1856.72|1856.55|1856.05|1857.5|1857.1|1855.2|1854.81|1231
1653659100000|2022-05-27 13:45:00|1856.54|1856.04|1856.1|1855.6|1857.47|1856.97|1855.19|1854.81|1215
1653659400000|2022-05-27 13:50:00|1856.13|1855.63|1857.47|1856.97|1857.82|1857.33|1856.03|1855.53|1025
1653659700000|2022-05-27 13:55:00|1857.46|1856.96|1856.33|1856.03|1857.86|1857.47|1856.3|1855.88|827
1653660000000|2022-05-27 14:00:00|1856.35|1856.05|1853.67|1853.17|1856.74|1856.27|1853.03|1852.53|1495
1653660300000|2022-05-27 14:05:00|1853.74|1853.24|1854.62|1854.32|1855.12|1854.78|1853.04|1852.54|1057
1653660600000|2022-05-27 14:10:00|1854.57|1854.27|1854.88|1854.38|1855.51|1855.05|1853.64|1853.23|990
1653660900000|2022-05-27 14:15:00|1854.89|1854.39|1853.88|1853.38|1855.1|1854.6|1853.73|1853.37|1103
1653661200000|2022-05-27 14:20:00|1853.85|1853.35|1855.05|1854.55|1855.1|1854.71|1853.64|1853.25|1019
1653661500000|2022-05-27 14:25:00|1855.04|1854.54|1854.86|1854.56|1855.77|1855.37|1854.64|1854.23|949
1653661800000|2022-05-27 14:30:00|1854.87|1854.57|1855.91|1855.41|1856.13|1855.67|1854.83|1854.45|800
1653662100000|2022-05-27 14:35:00|1855.93|1855.43|1854.46|1854.16|1856.06|1855.67|1854.34|1853.95|653
1653662400000|2022-05-27 14:40:00|1854.47|1854.17|1856.93|1856.43|1856.98|1856.57|1854.18|1853.84|773
1653662700000|2022-05-27 14:45:00|1856.89|1856.39|1857.19|1856.69|1857.74|1857.31|1856.82|1856.38|843
1653663000000|2022-05-27 14:50:00|1857.18|1856.68|1856.29|1855.99|1857.18|1856.68|1855.75|1855.45|799
1653663300000|2022-05-27 14:55:00|1856.28|1855.98|1855.02|1854.72|1856.42|1856.03|1854.92|1854.58|895
1653663600000|2022-05-27 15:00:00|1855.01|1854.71|1852.39|1851.89|1856.15|1855.75|1851.94|1851.44|1023
1653663900000|2022-05-27 15:05:00|1852.38|1851.88|1852.35|1852.05|1853.26|1852.86|1851.87|1851.48|1058
1653664200000|2022-05-27 15:10:00|1852.32|1852.02|1852.33|1852.03|1852.96|1852.55|1851.86|1851.47|917
1653664500000|2022-05-27 15:15:00|1852.3|1852|1851.87|1851.37|1852.41|1852.01|1851.39|1850.9|869
1653664800000|2022-05-27 15:20:00|1851.88|1851.38|1853.35|1852.85|1854.57|1854.23|1851.62|1851.2|779
1653665100000|2022-05-27 15:25:00|1853.47|1852.97|1854.16|1853.66|1854.21|1853.81|1852.89|1852.53|577
1653665400000|2022-05-27 15:30:00|1854.15|1853.65|1854.24|1853.94|1854.47|1854.09|1853.61|1853.2|676
1653665700000|2022-05-27 15:35:00|1854.34|1853.84|1854.83|1854.53|1855.25|1854.78|1854|1853.64|776
1653666000000|2022-05-27 15:40:00|1854.81|1854.51|1854.74|1854.24|1855.26|1854.84|1854.54|1854.14|605
1653666300000|2022-05-27 15:45:00|1854.7|1854.2|1854.95|1854.45|1855.14|1854.75|1854.06|1853.68|760
1653666600000|2022-05-27 15:50:00|1854.96|1854.46|1855.32|1854.82|1855.43|1855.02|1854.78|1854.36|577
1653666900000|2022-05-27 15:55:00|1855.3|1854.8|1854.98|1854.48|1855.76|1855.36|1854.62|1854.22|429
1653667200000|2022-05-27 16:00:00|1854.99|1854.49|1854.77|1854.27|1855.35|1854.85|1854.43|1854.01|626
1653667500000|2022-05-27 16:05:00|1854.78|1854.28|1854.73|1854.43|1855|1854.6|1854.28|1853.84|552
1653667800000|2022-05-27 16:10:00|1854.77|1854.47|1854.82|1854.32|1855.13|1854.73|1854.51|1854.17|502
1653668100000|2022-05-27 16:15:00|1854.81|1854.31|1854.03|1853.73|1854.82|1854.35|1853.77|1853.38|463
1653668400000|2022-05-27 16:20:00|1854|1853.7|1854.24|1853.74|1854.29|1853.87|1853.71|1853.31|360
1653668700000|2022-05-27 16:25:00|1854.22|1853.72|1853.38|1852.88|1854.25|1853.75|1853.12|1852.75|516
1653669000000|2022-05-27 16:30:00|1853.36|1852.86|1853.48|1852.98|1853.96|1853.56|1853.11|1852.61|398
1653669300000|2022-05-27 16:35:00|1853.54|1853.04|1853.47|1852.97|1853.81|1853.41|1853.22|1852.78|439
1653669600000|2022-05-27 16:40:00|1853.35|1853.05|1852.8|1852.3|1853.36|1853.05|1852.45|1852.01|480
1653669900000|2022-05-27 16:45:00|1852.81|1852.31|1852.9|1852.6|1853.41|1852.91|1852.24|1851.94|447
1653670200000|2022-05-27 16:50:00|1852.82|1852.52|1852.55|1852.05|1852.92|1852.53|1852.3|1851.8|465
1653670500000|2022-05-27 16:55:00|1852.54|1852.04|1853.45|1852.95|1853.62|1853.12|1852.48|1852.04|494
1653670800000|2022-05-27 17:00:00|1853.49|1852.99|1854.14|1853.64|1854.14|1853.7|1853.22|1852.72|524
1653671100000|2022-05-27 17:05:00|1854.1|1853.6|1853.51|1853.01|1854.14|1853.74|1853.16|1852.8|480
1653671400000|2022-05-27 17:10:00|1853.5|1853|1853.63|1853.13|1854|1853.64|1853.2|1852.83|388
1653671700000|2022-05-27 17:15:00|1853.65|1853.15|1853.49|1853.19|1853.72|1853.34|1853.16|1852.75|312
1653672000000|2022-05-27 17:20:00|1853.55|1853.05|1853.71|1853.21|1853.8|1853.4|1853.3|1852.93|336
1653672300000|2022-05-27 17:25:00|1853.62|1853.32|1854.24|1853.74|1854.25|1853.83|1853.11|1852.71|515
1653672600000|2022-05-27 17:30:00|1854.23|1853.73|1854.02|1853.52|1854.51|1854.17|1853.65|1853.25|434
1653672900000|2022-05-27 17:35:00|1853.99|1853.49|1853.39|1852.89|1854.22|1853.77|1853.09|1852.66|429
1653673200000|2022-05-27 17:40:00|1853.4|1852.9|1852.61|1852.11|1853.54|1853.14|1852.22|1851.75|534
1653673500000|2022-05-27 17:45:00|1852.6|1852.1|1853.07|1852.77|1853.29|1852.9|1852.43|1852.03|354
1653673800000|2022-05-27 17:50:00|1853.08|1852.78|1853.57|1853.07|1853.73|1853.32|1852.87|1852.37|453
1653674100000|2022-05-27 17:55:00|1853.58|1853.08|1853.58|1853.28|1854.2|1853.85|1853.52|1853.08|484
1653674400000|2022-05-27 18:00:00|1853.57|1853.27|1852.94|1852.64|1853.92|1853.55|1852.92|1852.62|431
1653674700000|2022-05-27 18:05:00|1852.92|1852.62|1852.64|1852.14|1853.09|1852.67|1852.49|1851.99|370
1653675000000|2022-05-27 18:10:00|1852.67|1852.17|1852.63|1852.33|1852.89|1852.48|1852.39|1851.92|331
1653675300000|2022-05-27 18:15:00|1852.62|1852.32|1852.59|1852.09|1852.87|1852.48|1852.2|1851.8|258
1653675600000|2022-05-27 18:20:00|1852.61|1852.11|1853.48|1853.18|1853.66|1853.19|1852.51|1852.05|373
1653675900000|2022-05-27 18:25:00|1853.58|1853.08|1853.93|1853.43|1854.06|1853.75|1853.4|1853.02|383
1653676200000|2022-05-27 18:30:00|1853.94|1853.44|1853.83|1853.53|1854.35|1853.98|1853.76|1853.37|271
1653676500000|2022-05-27 18:35:00|1853.93|1853.43|1853.86|1853.36|1854.03|1853.56|1853.48|1853.08|250
1653676800000|2022-05-27 18:40:00|1853.87|1853.37|1854.09|1853.59|1854.14|1853.8|1853.68|1853.26|227
1653677100000|2022-05-27 18:45:00|1854.08|1853.58|1853.83|1853.33|1854.11|1853.61|1853.46|1853.06|265
1653677400000|2022-05-27 18:50:00|1853.86|1853.36|1853.12|1852.82|1853.86|1853.36|1852.97|1852.66|349
1653677700000|2022-05-27 18:55:00|1852.95|1852.65|1853.31|1852.81|1853.64|1853.19|1852.81|1852.5|408
1653678000000|2022-05-27 19:00:00|1853.27|1852.77|1853.48|1852.98|1853.93|1853.43|1853.09|1852.59|389
1653678300000|2022-05-27 19:05:00|1853.37|1852.87|1853.98|1853.48|1854.45|1854.05|1853.17|1852.67|300
1653678600000|2022-05-27 19:10:00|1853.97|1853.47|1854.69|1854.19|1854.73|1854.35|1853.8|1853.37|262
1653678900000|2022-05-27 19:15:00|1854.55|1854.25|1855.15|1854.65|1855.23|1854.79|1854.48|1853.99|251
1653679200000|2022-05-27 19:20:00|1855.16|1854.66|1854.88|1854.58|1855.23|1854.8|1854.64|1854.22|279
1653679500000|2022-05-27 19:25:00|1854.84|1854.54|1854.51|1854.01|1854.93|1854.57|1854.45|1853.95|365
1653679800000|2022-05-27 19:30:00|1854.53|1854.03|1854.09|1853.59|1854.65|1854.15|1854.03|1853.57|262
1653680100000|2022-05-27 19:35:00|1854.02|1853.72|1853.7|1853.2|1854.21|1853.73|1853.6|1853.2|323
1653680400000|2022-05-27 19:40:00|1853.67|1853.37|1853.98|1853.48|1853.99|1853.54|1853.53|1853.09|280
1653680700000|2022-05-27 19:45:00|1853.93|1853.43|1853.82|1853.32|1854.17|1853.67|1853.72|1853.25|413
1653681000000|2022-05-27 19:50:00|1853.84|1853.34|1853.56|1853.06|1854.34|1853.84|1853.43|1852.93|384
1653681300000|2022-05-27 19:55:00|1853.55|1853.05|1853.75|1853.25|1853.92|1853.42|1853.45|1852.95|562
1653681600000|2022-05-27 20:00:00|1853.83|1853.33|1853.74|1853.24|1854.1|1853.6|1853.61|1853.11|293
1653681900000|2022-05-27 20:05:00|1853.72|1853.22|1853.93|1853.43|1854.07|1853.69|1853.63|1853.13|173
1653682200000|2022-05-27 20:10:00|1853.94|1853.44|1853.98|1853.68|1854.1|1853.74|1853.72|1853.29|161
1653682500000|2022-05-27 20:15:00|1854.09|1853.59|1853.9|1853.4|1854.09|1853.68|1853.77|1853.32|141
1653682800000|2022-05-27 20:20:00|1853.93|1853.43|1853.94|1853.44|1854.03|1853.53|1853.73|1853.23|136
1653683100000|2022-05-27 20:25:00|1853.95|1853.45|1854.04|1853.54|1854.06|1853.67|1853.77|1853.27|125
1653683400000|2022-05-27 20:30:00|1854.01|1853.51|1854.04|1853.54|1854.08|1853.58|1853.79|1853.29|200
1653683700000|2022-05-27 20:35:00|1854.05|1853.55|1854.01|1853.51|1854.05|1853.55|1853.84|1853.34|145
1653684000000|2022-05-27 20:40:00|1854.02|1853.52|1854|1853.5|1854.25|1853.75|1853.68|1853.18|157
1653684300000|2022-05-27 20:45:00|1853.99|1853.49|1853.61|1853.11|1854.05|1853.55|1853.32|1852.82|275
1653684600000|2022-05-27 20:50:00|1853.76|1853.26|1853.67|1853.17|1856.28|1854.35|1853.55|1852.56|308
1653684900000|2022-05-27 20:55:00|1853.71|1853.21|1854.28|1853.78|1859.55|1854.55|1852.96|1849.65|402
1653861600000|2022-05-29 22:00:00|1852.66|1852.16|1853|1852.5|1854.4|1853.01|1852.63|1851.7|311
1653861900000|2022-05-29 22:05:00|1853.01|1852.51|1853.91|1853.41|1854.29|1853.79|1852.86|1852.36|259
1653862200000|2022-05-29 22:10:00|1853.87|1853.37|1854.04|1853.54|1854.15|1853.69|1853.74|1853.24|235
1653862500000|2022-05-29 22:15:00|1854.06|1853.56|1853.53|1853.03|1854.06|1853.56|1853.53|1853.03|195
1653862800000|2022-05-29 22:20:00|1853.62|1853.12|1853.23|1852.73|1853.75|1853.25|1853.1|1852.6|200
1653863100000|2022-05-29 22:25:00|1853.24|1852.74|1853.46|1852.96|1853.52|1853.02|1853.21|1852.71|145
1653863400000|2022-05-29 22:30:00|1853.45|1852.95|1853|1852.5|1853.54|1853.04|1852.69|1852.19|263
1653863700000|2022-05-29 22:35:00|1852.99|1852.49|1852.78|1852.28|1853.2|1852.7|1852.46|1852.1|231
1653864000000|2022-05-29 22:40:00|1852.79|1852.29|1852.54|1852.04|1852.81|1852.31|1852.36|1851.86|163
1653864300000|2022-05-29 22:45:00|1852.63|1852.13|1851.67|1851.17|1852.63|1852.13|1851.64|1851.14|245
1653864600000|2022-05-29 22:50:00|1851.71|1851.21|1851.59|1851.09|1852.09|1851.59|1851.38|1850.88|309
1653864900000|2022-05-29 22:55:00|1851.68|1851.18|1851.21|1850.71|1851.78|1851.28|1851.15|1850.65|272
1653865200000|2022-05-29 23:00:00|1851.2|1850.7|1851.15|1850.65|1851.33|1850.83|1851.04|1850.54|190
1653865500000|2022-05-29 23:05:00|1851.16|1850.66|1849.66|1849.16|1851.35|1850.85|1848.51|1848.21|389
1653865800000|2022-05-29 23:10:00|1849.67|1849.17|1849.19|1848.69|1849.94|1849.44|1848.93|1848.43|377
1653866100000|2022-05-29 23:15:00|1849.21|1848.71|1849.89|1849.39|1850|1849.5|1849.21|1848.71|255
1653866400000|2022-05-29 23:20:00|1849.9|1849.4|1849.35|1848.85|1849.9|1849.4|1848.89|1848.39|264
1653866700000|2022-05-29 23:25:00|1849.36|1848.86|1849.99|1849.49|1850.16|1849.66|1849.35|1848.85|270
1653867000000|2022-05-29 23:30:00|1850.11|1849.61|1849.8|1849.3|1850.42|1850|1849.57|1849.18|304
1653867300000|2022-05-29 23:35:00|1849.81|1849.31|1849.59|1849.09|1849.85|1849.35|1849.11|1848.67|324
1653867600000|2022-05-29 23:40:00|1849.58|1849.08|1849.49|1848.99|1849.74|1849.24|1848.97|1848.67|329
1653867900000|2022-05-29 23:45:00|1849.46|1848.96|1849.43|1848.93|1849.71|1849.31|1849.14|1848.82|289
1653868200000|2022-05-29 23:50:00|1849.45|1848.95|1849.88|1849.38|1849.88|1849.38|1848.49|1847.99|408
1653868500000|2022-05-29 23:55:00|1849.94|1849.44|1850.23|1849.73|1850.3|1849.8|1849.79|1849.29|265
1653868800000|2022-05-30 00:00:00|1850.22|1849.72|1851.19|1850.69|1851.22|1850.72|1849.79|1849.29|377
1653869100000|2022-05-30 00:05:00|1851.18|1850.68|1851.35|1850.85|1851.87|1851.5|1851.02|1850.63|470
1653869400000|2022-05-30 00:10:00|1851.43|1850.93|1851.29|1850.79|1851.64|1851.14|1851.11|1850.61|268
1653869700000|2022-05-30 00:15:00|1851.3|1850.8|1851.74|1851.24|1851.74|1851.26|1851.27|1850.77|332
1653870000000|2022-05-30 00:20:00|1851.83|1851.33|1851.92|1851.42|1852.11|1851.74|1851.37|1851.01|294
1653870300000|2022-05-30 00:25:00|1851.91|1851.41|1852.19|1851.69|1852.41|1851.91|1851.55|1851.05|298
1653870600000|2022-05-30 00:30:00|1852.18|1851.68|1851.16|1850.66|1852.18|1851.68|1851.01|1850.6|324
1653870900000|2022-05-30 00:35:00|1851.15|1850.65|1850.71|1850.21|1851.32|1850.88|1850.6|1850.1|347
1653871200000|2022-05-30 00:40:00|1850.69|1850.19|1850.06|1849.56|1850.99|1850.59|1849.84|1849.44|322
1653871500000|2022-05-30 00:45:00|1850.05|1849.55|1850.52|1850.02|1850.76|1850.43|1849.99|1849.49|389
1653871800000|2022-05-30 00:50:00|1850.53|1850.03|1850.5|1850|1850.83|1850.47|1850.07|1849.57|375
1653872100000|2022-05-30 00:55:00|1850.51|1850.01|1850.78|1850.28|1851.18|1850.68|1850.49|1849.99|441
1653872400000|2022-05-30 01:00:00|1850.77|1850.27|1849.69|1849.19|1850.93|1850.43|1849.47|1848.97|845
1653872700000|2022-05-30 01:05:00|1849.7|1849.2|1849.84|1849.34|1850.09|1849.59|1849.01|1848.51|634
1653873000000|2022-05-30 01:10:00|1849.86|1849.36|1850.88|1850.38|1850.97|1850.6|1849.69|1849.32|538
1653873300000|2022-05-30 01:15:00|1850.89|1850.39|1851.9|1851.4|1851.9|1851.45|1850.52|1850.17|574
1653873600000|2022-05-30 01:20:00|1851.87|1851.37|1851.48|1850.98|1852.06|1851.6|1850.95|1850.59|518
1653873900000|2022-05-30 01:25:00|1851.47|1850.97|1851.13|1850.63|1851.57|1851.19|1850.84|1850.43|323
1653874200000|2022-05-30 01:30:00|1851.12|1850.62|1851.68|1851.18|1851.93|1851.43|1851.07|1850.62|432
1653874500000|2022-05-30 01:35:00|1851.66|1851.16|1856.05|1855.55|1856.11|1855.61|1851.62|1851.12|891
1653874800000|2022-05-30 01:40:00|1856.04|1855.54|1857.01|1856.51|1857.01|1856.51|1855.18|1854.68|801
1653875100000|2022-05-30 01:45:00|1857.05|1856.55|1857.26|1856.76|1857.55|1857.16|1856.13|1855.76|682
1653875400000|2022-05-30 01:50:00|1857.27|1856.77|1856.64|1856.14|1857.79|1857.32|1856.63|1856.13|699
1653875700000|2022-05-30 01:55:00|1856.65|1856.15|1857.08|1856.58|1857.67|1857.17|1856.61|1856.11|637
1653876000000|2022-05-30 02:00:00|1857.04|1856.54|1857.44|1856.94|1858.03|1857.53|1857.04|1856.54|717
1653876300000|2022-05-30 02:05:00|1857.46|1856.96|1858.65|1858.15|1858.81|1858.42|1857.32|1856.88|550
1653876600000|2022-05-30 02:10:00|1858.62|1858.12|1858.94|1858.44|1860.06|1859.56|1858.36|1857.86|852
1653876900000|2022-05-30 02:15:00|1858.96|1858.46|1859.72|1859.22|1860.28|1859.83|1858.94|1858.44|643
1653877200000|2022-05-30 02:20:00|1859.71|1859.21|1859.56|1859.06|1859.98|1859.48|1858.76|1858.26|575
1653877500000|2022-05-30 02:25:00|1859.55|1859.05|1859.29|1858.79|1860.13|1859.66|1859.06|1858.64|545
1653877800000|2022-05-30 02:30:00|1859.2|1858.7|1859.8|1859.3|1860.3|1859.8|1859.11|1858.7|635
1653878100000|2022-05-30 02:35:00|1859.83|1859.33|1860.23|1859.73|1860.3|1859.8|1859.61|1859.14|467
1653878400000|2022-05-30 02:40:00|1860.16|1859.86|1859.66|1859.16|1860.48|1860.08|1859.52|1859.15|451
1653878700000|2022-05-30 02:45:00|1859.65|1859.15|1859.18|1858.68|1859.66|1859.19|1858.88|1858.38|513
1653879000000|2022-05-30 02:50:00|1859.17|1858.67|1858.44|1857.94|1859.18|1858.68|1858|1857.61|479
1653879300000|2022-05-30 02:55:00|1858.43|1857.93|1859.21|1858.71|1859.39|1858.89|1858.03|1857.53|455
1653879600000|2022-05-30 03:00:00|1859.17|1858.87|1859.41|1859.11|1859.51|1859.11|1858.73|1858.3|395
1653879900000|2022-05-30 03:05:00|1859.39|1859.09|1859.29|1858.79|1859.98|1859.48|1859.26|1858.76|295
1653880200000|2022-05-30 03:10:00|1859.3|1858.8|1859.19|1858.69|1859.65|1859.26|1859.14|1858.64|384
1653880500000|2022-05-30 03:15:00|1859.2|1858.7|1858.65|1858.15|1859.49|1858.99|1858.08|1857.66|482
1653880800000|2022-05-30 03:20:00|1858.63|1858.13|1858.28|1857.78|1858.81|1858.31|1858.19|1857.69|371
1653881100000|2022-05-30 03:25:00|1858.27|1857.77|1858.68|1858.18|1858.76|1858.26|1858.17|1857.67|305
1653881400000|2022-05-30 03:30:00|1858.7|1858.2|1858.53|1858.03|1859.09|1858.59|1858.42|1858.01|337
1653881700000|2022-05-30 03:35:00|1858.54|1858.04|1858.73|1858.23|1858.86|1858.37|1858.37|1857.9|273
1653882000000|2022-05-30 03:40:00|1858.75|1858.25|1859.73|1859.23|1859.76|1859.29|1858.52|1858.03|310
1653882300000|2022-05-30 03:45:00|1859.74|1859.24|1860.1|1859.6|1860.24|1859.74|1859.25|1858.8|351
1653882600000|2022-05-30 03:50:00|1860.07|1859.57|1860.8|1860.3|1860.84|1860.38|1860.07|1859.57|371
1653882900000|2022-05-30 03:55:00|1860.79|1860.29|1860.91|1860.41|1861.22|1860.77|1860.67|1860.2|403
1653883200000|2022-05-30 04:00:00|1860.92|1860.42|1862.14|1861.64|1862.16|1861.78|1860.56|1860.19|494
1653883500000|2022-05-30 04:05:00|1862.17|1861.67|1860.75|1860.25|1862.17|1861.75|1860.58|1860.08|491
1653883800000|2022-05-30 04:10:00|1860.74|1860.24|1860.04|1859.54|1861.14|1860.73|1859.65|1859.24|430
1653884100000|2022-05-30 04:15:00|1859.91|1859.61|1860.21|1859.71|1860.4|1859.99|1859.71|1859.3|324
1653884400000|2022-05-30 04:20:00|1860.32|1859.82|1860.3|1860|1860.43|1860.04|1859.69|1859.19|306
1653884700000|2022-05-30 04:25:00|1860.27|1859.97|1860.43|1859.93|1860.73|1860.33|1860.16|1859.72|327
1653885000000|2022-05-30 04:30:00|1860.44|1859.94|1861.36|1860.86|1861.4|1861|1860.39|1859.89|320
1653885300000|2022-05-30 04:35:00|1861.37|1860.87|1861.68|1861.18|1861.7|1861.25|1860.81|1860.31|516
1653885600000|2022-05-30 04:40:00|1861.67|1861.17|1861.72|1861.22|1862.12|1861.62|1861.24|1860.83|443
1653885900000|2022-05-30 04:45:00|1861.71|1861.21|1861.42|1860.92|1861.75|1861.26|1861.13|1860.67|367
1653886200000|2022-05-30 04:50:00|1861.44|1860.94|1861.69|1861.19|1861.83|1861.33|1861.23|1860.85|305
1653886500000|2022-05-30 04:55:00|1861.74|1861.24|1861.36|1860.86|1861.74|1861.24|1861.15|1860.75|206
1653886800000|2022-05-30 05:00:00|1861.35|1860.85|1861.86|1861.36|1861.92|1861.42|1861.06|1860.68|457
1653887100000|2022-05-30 05:05:00|1861.85|1861.35|1862.2|1861.7|1863.06|1862.56|1861.74|1861.27|412
1653887400000|2022-05-30 05:10:00|1862.18|1861.68|1862.75|1862.25|1862.86|1862.36|1862.09|1861.59|363
1653887700000|2022-05-30 05:15:00|1862.76|1862.26|1862.52|1862.02|1862.87|1862.37|1862.06|1861.64|321
1653888000000|2022-05-30 05:20:00|1862.53|1862.03|1862.84|1862.34|1863.09|1862.73|1862.34|1861.84|266
1653888300000|2022-05-30 05:25:00|1862.83|1862.33|1862.2|1861.7|1862.85|1862.35|1862.05|1861.55|462
1653888600000|2022-05-30 05:30:00|1862.19|1861.69|1862.42|1861.92|1862.72|1862.26|1861.61|1861.23|619
1653888900000|2022-05-30 05:35:00|1862.43|1861.93|1862.86|1862.36|1862.98|1862.48|1861.91|1861.41|498
1653889200000|2022-05-30 05:40:00|1862.84|1862.34|1862.95|1862.45|1863.6|1863.3|1862.4|1861.9|544
1653889500000|2022-05-30 05:45:00|1862.93|1862.43|1862.72|1862.22|1863.4|1862.94|1862.52|1862.02|434
1653889800000|2022-05-30 05:50:00|1862.58|1862.28|1861.61|1861.11|1862.84|1862.34|1861.42|1860.92|459
1653890100000|2022-05-30 05:55:00|1861.6|1861.1|1862.49|1861.99|1862.96|1862.6|1861.6|1861.1|692
1653890400000|2022-05-30 06:00:00|1862.54|1862.04|1862.33|1861.83|1862.78|1862.28|1861.92|1861.51|634
1653890700000|2022-05-30 06:05:00|1862.35|1861.85|1861.56|1861.26|1862.79|1862.29|1861.47|1861.04|682
1653891000000|2022-05-30 06:10:00|1861.55|1861.25|1862.58|1862.08|1862.75|1862.27|1861.5|1861.1|617
1653891300000|2022-05-30 06:15:00|1862.56|1862.06|1864.04|1863.54|1864.29|1863.83|1862.45|1861.95|808
1653891600000|2022-05-30 06:20:00|1864.05|1863.55|1862.56|1862.06|1864.16|1863.66|1862.14|1861.73|614
1653891900000|2022-05-30 06:25:00|1862.55|1862.05|1862.63|1862.13|1863.19|1862.69|1862.32|1861.82|527
1653892200000|2022-05-30 06:30:00|1862.61|1862.11|1862.18|1861.68|1862.72|1862.22|1862.12|1861.62|510
1653892500000|2022-05-30 06:35:00|1862.19|1861.69|1862.58|1862.08|1862.79|1862.29|1861.89|1861.43|609
1653892800000|2022-05-30 06:40:00|1862.59|1862.09|1862.08|1861.58|1862.84|1862.34|1861.94|1861.45|423
1653893100000|2022-05-30 06:45:00|1862.07|1861.57|1861.97|1861.67|1862.16|1861.78|1861.67|1861.18|486
1653893400000|2022-05-30 06:50:00|1862.07|1861.57|1861.25|1860.75|1862.08|1861.58|1861.08|1860.65|582
1653893700000|2022-05-30 06:55:00|1861.24|1860.74|1861.59|1861.09|1861.89|1861.5|1861.08|1860.7|583
1653894000000|2022-05-30 07:00:00|1861.57|1861.07|1861.73|1861.23|1862.18|1861.81|1861.29|1860.89|672
1653894300000|2022-05-30 07:05:00|1861.67|1861.37|1861.42|1860.92|1861.67|1861.37|1859.38|1858.88|1087
1653894600000|2022-05-30 07:10:00|1861.4|1860.9|1863.4|1863.1|1864.34|1863.84|1861.32|1860.82|964
1653894900000|2022-05-30 07:15:00|1863.44|1863.14|1862.97|1862.47|1863.53|1863.14|1862.27|1861.85|711
1653895200000|2022-05-30 07:20:00|1863.14|1862.64|1862.64|1862.14|1863.15|1862.74|1862.19|1861.81|444
1653895500000|2022-05-30 07:25:00|1862.66|1862.16|1862.53|1862.03|1863.51|1863.12|1862.53|1862.03|487
1653895800000|2022-05-30 07:30:00|1862.51|1862.01|1861.87|1861.57|1862.8|1862.36|1861.83|1861.42|626
1653896100000|2022-05-30 07:35:00|1861.88|1861.58|1860.9|1860.4|1862.09|1861.7|1860.57|1860.22|732
1653896400000|2022-05-30 07:40:00|1860.88|1860.38|1861.17|1860.67|1861.51|1861.1|1860.44|1860.03|583
1653896700000|2022-05-30 07:45:00|1861.13|1860.63|1860.48|1859.98|1861.23|1860.83|1860.12|1859.74|479
1653897000000|2022-05-30 07:50:00|1860.49|1859.99|1860.18|1859.68|1861.05|1860.67|1859.99|1859.59|546
1653897300000|2022-05-30 07:55:00|1860.16|1859.66|1858.99|1858.49|1860.6|1860.3|1858.61|1858.3|902
1653897600000|2022-05-30 08:00:00|1859.02|1858.52|1860.11|1859.61|1860.22|1859.77|1858.84|1858.36|718
1653897900000|2022-05-30 08:05:00|1860.12|1859.62|1859.69|1859.19|1860.12|1859.65|1858.74|1858.34|606
1653898200000|2022-05-30 08:10:00|1859.71|1859.21|1859.25|1858.75|1859.75|1859.36|1858.69|1858.31|725
1653898500000|2022-05-30 08:15:00|1859.24|1858.74|1858.38|1857.88|1859.73|1859.23|1858.12|1857.73|670
1653898800000|2022-05-30 08:20:00|1858.37|1857.87|1857.2|1856.9|1858.72|1858.32|1856.48|1856.05|842
1653899100000|2022-05-30 08:25:00|1857.16|1856.86|1858.29|1857.79|1858.99|1858.62|1856.52|1856.14|856
1653899400000|2022-05-30 08:30:00|1858.26|1857.76|1858.05|1857.55|1858.56|1858.06|1857.94|1857.49|487
1653899700000|2022-05-30 08:35:00|1858.07|1857.57|1859.74|1859.24|1860.07|1859.65|1857.85|1857.43|495
1653900000000|2022-05-30 08:40:00|1859.72|1859.22|1860.18|1859.88|1860.36|1859.9|1859.38|1858.99|459
1653900300000|2022-05-30 08:45:00|1860.17|1859.87|1859.84|1859.54|1860.39|1860|1859.52|1859.2|254
1653900600000|2022-05-30 08:50:00|1859.95|1859.45|1859.95|1859.65|1860.45|1860.04|1859.67|1859.29|452
1653900900000|2022-05-30 08:55:00|1860.06|1859.56|1859.25|1858.75|1860.14|1859.74|1859.16|1858.75|351
1653901200000|2022-05-30 09:00:00|1859.16|1858.86|1858.97|1858.67|1859.3|1858.94|1858.45|1858.08|401
1653901500000|2022-05-30 09:05:00|1859.07|1858.57|1858.99|1858.49|1859.56|1859.17|1858.47|1858.07|572
1653901800000|2022-05-30 09:10:00|1858.8|1858.5|1858.46|1857.96|1859.3|1858.84|1858.45|1857.95|515
1653902100000|2022-05-30 09:15:00|1858.45|1857.95|1858.51|1858.01|1858.75|1858.33|1858.17|1857.77|365
1653902400000|2022-05-30 09:20:00|1858.5|1858|1859.12|1858.82|1859.32|1858.91|1858.35|1857.95|315
1653902700000|2022-05-30 09:25:00|1859.23|1858.73|1858.96|1858.46|1859.23|1858.8|1858.5|1858|422
1653903000000|2022-05-30 09:30:00|1858.98|1858.48|1858.15|1857.65|1858.98|1858.48|1857.27|1856.97|674
1653903300000|2022-05-30 09:35:00|1858.14|1857.64|1858.21|1857.71|1858.3|1857.88|1857.86|1857.36|313
1653903600000|2022-05-30 09:40:00|1858.22|1857.72|1858.05|1857.75|1858.36|1857.89|1857.83|1857.42|326
1653903900000|2022-05-30 09:45:00|1858.04|1857.74|1857.66|1857.16|1858.28|1857.86|1857.56|1857.16|318
1653904200000|2022-05-30 09:50:00|1857.65|1857.15|1858|1857.7|1858.23|1857.76|1857.02|1856.66|347
1653904500000|2022-05-30 09:55:00|1857.99|1857.69|1858.44|1857.94|1858.67|1858.18|1857.92|1857.42|364
1653904800000|2022-05-30 10:00:00|1858.49|1857.99|1858.82|1858.32|1859.01|1858.61|1858.19|1857.76|458
1653905100000|2022-05-30 10:05:00|1858.73|1858.43|1859.39|1858.89|1859.71|1859.3|1858.73|1858.29|439
1653905400000|2022-05-30 10:10:00|1859.4|1858.9|1858.54|1858.04|1859.4|1858.9|1858.44|1858.02|465
1653905700000|2022-05-30 10:15:00|1858.5|1858|1857.7|1857.2|1858.59|1858.2|1857.58|1857.2|498
1653906000000|2022-05-30 10:20:00|1857.71|1857.21|1856.88|1856.38|1857.74|1857.32|1856.6|1856.21|608
1653906300000|2022-05-30 10:25:00|1856.89|1856.39|1855.94|1855.44|1856.91|1856.51|1855.52|1855.12|632
1653906600000|2022-05-30 10:30:00|1855.93|1855.43|1856.19|1855.69|1856.52|1856.11|1855.74|1855.33|411
1653906900000|2022-05-30 10:35:00|1856.18|1855.68|1856.07|1855.57|1856.62|1856.21|1855.73|1855.33|474
1653907200000|2022-05-30 10:40:00|1856.06|1855.56|1855.65|1855.35|1856.12|1855.68|1855.41|1855.11|469
1653907500000|2022-05-30 10:45:00|1855.63|1855.33|1854.89|1854.59|1855.75|1855.33|1854.6|1854.22|538
1653907800000|2022-05-30 10:50:00|1854.83|1854.53|1855.21|1854.71|1856.03|1855.73|1854.67|1854.26|427
1653908100000|2022-05-30 10:55:00|1855.2|1854.7|1855.3|1855|1855.57|1855.27|1854.66|1854.24|427
1653908400000|2022-05-30 11:00:00|1855.36|1855.06|1855.36|1854.86|1855.51|1855.1|1854.76|1854.39|447
1653908700000|2022-05-30 11:05:00|1855.41|1854.91|1855.84|1855.54|1856.18|1855.75|1854.97|1854.53|584
1653909000000|2022-05-30 11:10:00|1855.79|1855.49|1855.83|1855.33|1856.3|1855.91|1855.51|1855.14|520
1653909300000|2022-05-30 11:15:00|1855.84|1855.34|1856.04|1855.54|1856.06|1855.64|1855.56|1855.18|407
1653909600000|2022-05-30 11:20:00|1856.05|1855.55|1856.56|1856.06|1856.89|1856.42|1855.82|1855.37|391
1653909900000|2022-05-30 11:25:00|1856.46|1856.16|1855.75|1855.45|1856.82|1856.39|1855.63|1855.24|406
1653910200000|2022-05-30 11:30:00|1855.76|1855.46|1855.59|1855.09|1856.11|1855.61|1855.37|1854.95|397
1653910500000|2022-05-30 11:35:00|1855.62|1855.12|1855.91|1855.41|1856.11|1855.71|1855.33|1854.95|380
1653910800000|2022-05-30 11:40:00|1855.9|1855.4|1855.51|1855.01|1856.03|1855.59|1855.04|1854.56|338
1653911100000|2022-05-30 11:45:00|1855.52|1855.02|1855.02|1854.52|1855.52|1855.02|1854.87|1854.48|398
1653911400000|2022-05-30 11:50:00|1854.91|1854.61|1855.14|1854.64|1855.64|1855.2|1854.44|1854.11|518
1653911700000|2022-05-30 11:55:00|1855.12|1854.62|1854.79|1854.29|1855.44|1854.94|1854.44|1854.06|375
1653912000000|2022-05-30 12:00:00|1854.76|1854.26|1854.67|1854.17|1855.22|1854.82|1854.47|1854.06|476
1653912300000|2022-05-30 12:05:00|1854.61|1854.31|1855.1|1854.8|1855.21|1854.82|1854.52|1854.13|309
1653912600000|2022-05-30 12:10:00|1855.08|1854.78|1854.88|1854.38|1855.91|1855.5|1854.71|1854.36|470
1653912900000|2022-05-30 12:15:00|1854.87|1854.37|1854.55|1854.25|1854.96|1854.57|1854.26|1853.86|554
1653913200000|2022-05-30 12:20:00|1854.64|1854.14|1855.55|1855.05|1856.22|1855.83|1854.48|1854.07|510
1653913500000|2022-05-30 12:25:00|1855.54|1855.04|1855.84|1855.34|1855.94|1855.5|1855.16|1854.74|497
1653913800000|2022-05-30 12:30:00|1855.78|1855.28|1855.85|1855.55|1856.45|1856.13|1855.71|1855.27|486
1653914100000|2022-05-30 12:35:00|1855.86|1855.56|1855.96|1855.66|1856.53|1856.14|1855.81|1855.4|484
1653914400000|2022-05-30 12:40:00|1856.01|1855.71|1855.76|1855.26|1856.23|1855.86|1855.52|1855.15|371
1653914700000|2022-05-30 12:45:00|1855.77|1855.27|1855.65|1855.35|1855.79|1855.42|1855.42|1855.05|337
1653915000000|2022-05-30 12:50:00|1855.75|1855.25|1856|1855.5|1856.23|1855.83|1855.45|1855.05|330
1653915300000|2022-05-30 12:55:00|1855.99|1855.49|1855.69|1855.19|1856.01|1855.63|1855.54|1855.14|353
1653915600000|2022-05-30 13:00:00|1855.68|1855.18|1856.56|1856.06|1856.77|1856.4|1855.33|1854.95|725
1653915900000|2022-05-30 13:05:00|1856.58|1856.08|1857.94|1857.44|1858.02|1857.52|1856.33|1855.91|826
1653916200000|2022-05-30 13:10:00|1857.95|1857.45|1857.88|1857.38|1858.35|1857.95|1857.34|1856.91|723
1653916500000|2022-05-30 13:15:00|1857.9|1857.4|1859.62|1859.12|1859.66|1859.16|1857.67|1857.33|677
1653916800000|2022-05-30 13:20:00|1859.61|1859.11|1860.14|1859.64|1860.6|1860.19|1859.13|1858.83|896
1653917100000|2022-05-30 13:25:00|1860.12|1859.62|1860.88|1860.38|1861.35|1861.05|1859.97|1859.6|797
1653917400000|2022-05-30 13:30:00|1860.89|1860.39|1860.86|1860.36|1861.18|1860.78|1860.42|1860|614
1653917700000|2022-05-30 13:35:00|1860.85|1860.35|1860.77|1860.47|1861.37|1860.96|1860.53|1860.14|567
1653918000000|2022-05-30 13:40:00|1860.74|1860.44|1860.77|1860.47|1861.23|1860.9|1860.51|1860.1|552
1653918300000|2022-05-30 13:45:00|1860.78|1860.48|1861.01|1860.51|1861.15|1860.83|1860.2|1859.77|553
1653918600000|2022-05-30 13:50:00|1861.02|1860.52|1860.44|1859.94|1861.21|1860.82|1860.15|1859.65|491
1653918900000|2022-05-30 13:55:00|1860.45|1859.95|1859.4|1858.9|1860.48|1860.08|1859.13|1858.72|632
1653919200000|2022-05-30 14:00:00|1859.32|1858.82|1856.84|1856.34|1859.44|1858.94|1855.95|1855.52|1114
1653919500000|2022-05-30 14:05:00|1856.83|1856.33|1855.78|1855.48|1857.69|1857.39|1855.7|1855.3|727
1653919800000|2022-05-30 14:10:00|1855.79|1855.49|1855.35|1855.05|1856.51|1856.12|1854.42|1854.01|815
1653920100000|2022-05-30 14:15:00|1855.36|1855.06|1858.12|1857.62|1858.41|1857.91|1855.32|1854.82|974
1653920400000|2022-05-30 14:20:00|1858.11|1857.61|1857.08|1856.58|1858.3|1857.86|1856.87|1856.46|514
1653920700000|2022-05-30 14:25:00|1856.97|1856.67|1857.09|1856.59|1857.09|1856.74|1856.2|1855.8|475
1653921000000|2022-05-30 14:30:00|1857.12|1856.62|1857.06|1856.76|1857.53|1857.16|1856.68|1856.24|525
1653921300000|2022-05-30 14:35:00|1857.07|1856.77|1856.58|1856.28|1857.33|1856.95|1856.55|1856.23|437
1653921600000|2022-05-30 14:40:00|1856.61|1856.31|1857|1856.5|1857.19|1856.79|1856.4|1856.01|491
1653921900000|2022-05-30 14:45:00|1856.99|1856.49|1857.38|1856.88|1857.44|1856.96|1856.46|1856.09|497
1653922200000|2022-05-30 14:50:00|1857.4|1856.9|1858.6|1858.1|1858.65|1858.23|1857.03|1856.53|537
1653922500000|2022-05-30 14:55:00|1858.57|1858.07|1858.93|1858.43|1859.27|1858.88|1858.33|1858.03|637
1653922800000|2022-05-30 15:00:00|1858.91|1858.41|1858.04|1857.54|1859|1858.56|1857.71|1857.33|576
1653923100000|2022-05-30 15:05:00|1858.14|1857.64|1857.61|1857.11|1858.39|1858.01|1857.51|1857.09|400
1653923400000|2022-05-30 15:10:00|1857.63|1857.13|1857.59|1857.09|1857.75|1857.31|1857.25|1856.86|396
1653923700000|2022-05-30 15:15:00|1857.53|1857.03|1857.48|1856.98|1858.18|1857.82|1857.27|1856.83|400
1653924000000|2022-05-30 15:20:00|1857.49|1856.99|1857.51|1857.01|1857.77|1857.27|1857.35|1856.95|294
1653924300000|2022-05-30 15:25:00|1857.55|1857.05|1857.87|1857.37|1857.9|1857.51|1857.25|1856.83|441
1653924600000|2022-05-30 15:30:00|1857.88|1857.38|1857.61|1857.11|1858.01|1857.58|1857.35|1856.95|318
1653924900000|2022-05-30 15:35:00|1857.51|1857.21|1857.12|1856.62|1857.58|1857.21|1856.57|1856.19|541
1653925200000|2022-05-30 15:40:00|1857.11|1856.61|1856.35|1856.05|1857.34|1856.94|1856.21|1855.82|364
1653925500000|2022-05-30 15:45:00|1856.36|1856.06|1856.47|1855.97|1856.63|1856.24|1856.08|1855.67|335
1653925800000|2022-05-30 15:50:00|1856.48|1855.98|1855.38|1854.88|1856.49|1856.08|1855.23|1854.77|342
1653926100000|2022-05-30 15:55:00|1855.39|1854.89|1856.01|1855.51|1856.18|1855.75|1855.37|1854.87|301
1653926400000|2022-05-30 16:00:00|1856|1855.5|1856.2|1855.7|1856.23|1855.73|1855.54|1855.14|300
1653926700000|2022-05-30 16:05:00|1856.24|1855.74|1856.35|1855.85|1856.37|1855.88|1855.9|1855.4|297
1653927000000|2022-05-30 16:10:00|1856.34|1855.84|1855.95|1855.45|1856.34|1855.91|1855.85|1855.42|231
1653927300000|2022-05-30 16:15:00|1855.94|1855.44|1855.68|1855.18|1856.19|1855.73|1855.46|1855.07|267
1653927600000|2022-05-30 16:20:00|1855.67|1855.17|1855.83|1855.33|1856.07|1855.63|1855.45|1855.01|216
1653927900000|2022-05-30 16:25:00|1855.87|1855.37|1856.96|1856.46|1857.18|1856.68|1855.87|1855.37|312
1653928200000|2022-05-30 16:30:00|1856.78|1856.28|1857.02|1856.52|1857.09|1856.61|1856.5|1856.02|366
1653928500000|2022-05-30 16:35:00|1857.05|1856.55|1856.87|1856.37|1857.2|1856.78|1856.82|1856.32|181
1653928800000|2022-05-30 16:40:00|1856.84|1856.34|1856.71|1856.21|1856.88|1856.38|1856.53|1856.11|218
1653929100000|2022-05-30 16:45:00|1856.73|1856.23|1856.69|1856.19|1856.82|1856.32|1856.48|1855.98|236
1653929400000|2022-05-30 16:50:00|1856.7|1856.2|1856.46|1855.96|1856.83|1856.33|1856.36|1855.96|181
1653929700000|2022-05-30 16:55:00|1856.45|1855.95|1856.7|1856.2|1856.75|1856.29|1856.19|1855.76|302
1653930000000|2022-05-30 17:00:00|1856.69|1856.19|1856.07|1855.57|1856.74|1856.31|1855.84|1855.42|237
1653930300000|2022-05-30 17:05:00|1856.08|1855.58|1855.88|1855.38|1856.17|1855.75|1855.8|1855.37|139
1653930600000|2022-05-30 17:10:00|1855.95|1855.45|1855.81|1855.31|1856.08|1855.58|1855.63|1855.26|121
1653930900000|2022-05-30 17:15:00|1855.82|1855.32|1855.98|1855.48|1856.19|1855.69|1855.75|1855.29|244
1653931200000|2022-05-30 17:20:00|1855.97|1855.47|1855.78|1855.28|1856.09|1855.59|1855.64|1855.14|120
1653931500000|2022-05-30 17:25:00|1855.72|1855.22|1855.71|1855.21|1855.96|1855.46|1855.47|1855|142
1653931800000|2022-05-30 17:30:00|1855.69|1855.19|1855.78|1855.28|1856.13|1855.63|1855.45|1855.05|146
1653932100000|2022-05-30 17:35:00|1855.65|1855.15|1855.95|1855.45|1856.11|1855.61|1855.65|1855.15|99
1653932400000|2022-05-30 17:40:00|1856.04|1855.54|1855.74|1855.24|1856.07|1855.57|1855.69|1855.19|57
1653932700000|2022-05-30 17:45:00|1855.87|1855.37|1855.67|1855.17|1856.05|1855.55|1855.55|1855.11|100
1653933000000|2022-05-30 17:50:00|1855.65|1855.15|1855.57|1855.07|1855.79|1855.29|1855.22|1854.72|177
1653933300000|2022-05-30 17:55:00|1855.72|1855.22|1854.68|1854.18|1855.81|1855.31|1854.04|1853.71|266
1653933600000|2022-05-30 18:00:00|1854.62|1854.12|1855.26|1854.96|1856.04|1855.55|1854.14|1853.76|237
1653933900000|2022-05-30 18:05:00|1855.05|1854.55|1854.62|1854.32|1855.51|1855.13|1854.62|1854.25|182
1653934200000|2022-05-30 18:10:00|1854.63|1854.33|1855.16|1854.66|1855.25|1854.75|1854.38|1854.08|192
1653934500000|2022-05-30 18:15:00|1855.03|1854.53|1854.81|1854.31|1855.42|1854.92|1854.38|1854.08|142
1653934800000|2022-05-30 18:20:00|1854.8|1854.3|1856.08|1855.58|1856.28|1855.78|1854.49|1853.99|298
1653935100000|2022-05-30 18:25:00|1856.07|1855.57|1855.75|1855.25|1857.12|1855.98|1854.98|1854.58|145
1653948000000|2022-05-30 22:00:00|1856.35|1855.85|1856.49|1855.99|1857.31|1856.13|1855.99|1854.7|206
1653948300000|2022-05-30 22:05:00|1856.5|1856|1856.54|1856.04|1857.38|1856.16|1856.32|1854.79|261
1653948600000|2022-05-30 22:10:00|1856.69|1856.19|1857|1856.5|1857.06|1856.56|1856.47|1855.97|232
1653948900000|2022-05-30 22:15:00|1857.14|1856.64|1857.33|1856.83|1857.4|1856.9|1856.91|1856.41|218
1653949200000|2022-05-30 22:20:00|1857.34|1856.84|1856.52|1856.02|1857.34|1856.84|1856.34|1855.84|195
1653949500000|2022-05-30 22:25:00|1856.5|1856|1856.53|1856.03|1856.64|1856.14|1856.2|1855.7|176
1653949800000|2022-05-30 22:30:00|1856.52|1856.02|1855.87|1855.37|1856.58|1856.08|1855.7|1855.33|215
1653950100000|2022-05-30 22:35:00|1855.9|1855.4|1855.59|1855.09|1855.9|1855.4|1855.47|1855.01|197
1653950400000|2022-05-30 22:40:00|1855.6|1855.1|1855.46|1855.16|1856.01|1855.51|1855.38|1854.91|260
1653950700000|2022-05-30 22:45:00|1855.56|1855.06|1855.34|1854.84|1855.85|1855.35|1855.2|1854.81|241
1653951000000|2022-05-30 22:50:00|1855.33|1854.83|1854.84|1854.34|1855.34|1854.89|1854.79|1854.29|222
1653951300000|2022-05-30 22:55:00|1854.83|1854.33|1854.84|1854.34|1854.95|1854.52|1854.56|1854.06|268
1653951600000|2022-05-30 23:00:00|1854.83|1854.33|1854.77|1854.27|1854.9|1854.4|1854.17|1853.67|333
1653951900000|2022-05-30 23:05:00|1854.76|1854.26|1854.5|1854|1855.35|1854.85|1854.39|1853.91|317
1653952200000|2022-05-30 23:10:00|1854.51|1854.01|1854.1|1853.6|1854.64|1854.14|1853.9|1853.4|271
1653952500000|2022-05-30 23:15:00|1854.12|1853.62|1853.29|1852.79|1854.12|1853.62|1852.36|1851.86|412
1653952800000|2022-05-30 23:20:00|1853.26|1852.76|1853.65|1853.15|1853.85|1853.35|1853.26|1852.76|292
1653953100000|2022-05-30 23:25:00|1853.63|1853.13|1853.17|1852.67|1853.63|1853.13|1853.08|1852.58|237
1653953400000|2022-05-30 23:30:00|1853.13|1852.63|1853.12|1852.62|1853.27|1852.79|1852.98|1852.5|254
1653953700000|2022-05-30 23:35:00|1853.09|1852.59|1853.06|1852.56|1853.52|1853.02|1852.85|1852.35|223
1653954000000|2022-05-30 23:40:00|1853.05|1852.55|1853.24|1852.74|1853.48|1852.98|1852.69|1852.19|283
1653954300000|2022-05-30 23:45:00|1853.26|1852.76|1852.97|1852.67|1853.45|1853.03|1852.92|1852.54|261
1653954600000|2022-05-30 23:50:00|1852.96|1852.66|1852.98|1852.48|1853.43|1853|1852.96|1852.48|242
1653954900000|2022-05-30 23:55:00|1852.95|1852.45|1852.75|1852.25|1852.96|1852.57|1852.6|1852.14|362
1653955200000|2022-05-31 00:00:00|1852.77|1852.27|1852.29|1851.79|1853.06|1852.56|1851.99|1851.6|596
1653955500000|2022-05-31 00:05:00|1852.28|1851.78|1852.19|1851.89|1852.84|1852.42|1851.81|1851.37|526
1653955800000|2022-05-31 00:10:00|1852.11|1851.81|1851.87|1851.37|1852.65|1852.15|1851.74|1851.24|508
1653956100000|2022-05-31 00:15:00|1851.88|1851.38|1851.47|1850.97|1852.15|1851.65|1851.27|1850.93|488
1653956400000|2022-05-31 00:20:00|1851.48|1850.98|1850.55|1850.05|1851.54|1851.04|1850.42|1849.93|645
1653956700000|2022-05-31 00:25:00|1850.54|1850.04|1848.53|1848.23|1850.78|1850.39|1848.53|1848.19|629
1653957000000|2022-05-31 00:30:00|1848.63|1848.13|1849.81|1849.31|1849.81|1849.49|1848.15|1847.69|753
1653957300000|2022-05-31 00:35:00|1849.83|1849.33|1848.88|1848.38|1850.17|1849.8|1848.45|1847.95|711
1653957600000|2022-05-31 00:40:00|1848.82|1848.32|1849.24|1848.74|1849.9|1849.4|1848.28|1847.91|757
1653957900000|2022-05-31 00:45:00|1849.22|1848.72|1847.87|1847.37|1849.24|1848.74|1847.72|1847.26|721
1653958200000|2022-05-31 00:50:00|1847.86|1847.36|1848.48|1847.98|1848.89|1848.39|1847.62|1847.25|797
1653958500000|2022-05-31 00:55:00|1848.47|1847.97|1846.82|1846.32|1848.58|1848.08|1846.36|1845.93|794
1653958800000|2022-05-31 01:00:00|1846.81|1846.31|1848.02|1847.52|1848.06|1847.56|1846.32|1845.82|1064
1653959100000|2022-05-31 01:05:00|1848.04|1847.54|1848.4|1847.9|1848.82|1848.46|1847.14|1846.64|856
1653959400000|2022-05-31 01:10:00|1848.41|1847.91|1847.55|1847.05|1848.97|1848.47|1847.36|1846.86|861
1653959700000|2022-05-31 01:15:00|1847.65|1847.15|1848.07|1847.57|1848.31|1847.89|1847.33|1846.91|722
1653960000000|2022-05-31 01:20:00|1848.06|1847.56|1847.69|1847.19|1848.25|1847.8|1847.55|1847.08|583
1653960300000|2022-05-31 01:25:00|1847.7|1847.2|1848.35|1847.85|1848.5|1848.07|1847.56|1847.06|548
1653960600000|2022-05-31 01:30:00|1848.37|1847.87|1847.53|1847.03|1849.49|1848.99|1847.48|1846.98|1028
1653960900000|2022-05-31 01:35:00|1847.47|1846.97|1847.9|1847.4|1847.97|1847.47|1846.53|1846.03|911
1653961200000|2022-05-31 01:40:00|1847.91|1847.41|1848.87|1848.37|1848.92|1848.42|1847.58|1847.08|787
1653961500000|2022-05-31 01:45:00|1848.88|1848.38|1848.85|1848.35|1849.69|1849.22|1848.49|1848.11|851
1653961800000|2022-05-31 01:50:00|1848.88|1848.38|1849.24|1848.74|1849.57|1849.07|1848.2|1847.81|767
1653962100000|2022-05-31 01:55:00|1849.26|1848.76|1849.44|1848.94|1849.62|1849.12|1848.77|1848.36|625
1653962400000|2022-05-31 02:00:00|1849.43|1848.93|1849.28|1848.98|1849.77|1849.35|1848.68|1848.23|604
1653962700000|2022-05-31 02:05:00|1849.3|1849|1849.59|1849.09|1849.99|1849.49|1848.92|1848.47|567
1653963000000|2022-05-31 02:10:00|1849.56|1849.06|1850.35|1849.85|1850.56|1850.06|1849.5|1849|556
1653963300000|2022-05-31 02:15:00|1850.34|1849.84|1849.6|1849.1|1850.45|1849.95|1849.53|1849.03|427
1653963600000|2022-05-31 02:20:00|1849.58|1849.08|1849.6|1849.1|1849.81|1849.31|1849.34|1848.86|396
1653963900000|2022-05-31 02:25:00|1849.55|1849.05|1850.57|1850.07|1850.78|1850.28|1849.53|1849.03|403
1653964200000|2022-05-31 02:30:00|1850.55|1850.25|1850.45|1849.95|1850.8|1850.43|1850.11|1849.71|488
1653964500000|2022-05-31 02:35:00|1850.43|1849.93|1850.18|1849.68|1850.47|1849.97|1850.02|1849.52|365
1653964800000|2022-05-31 02:40:00|1850.31|1849.81|1850.78|1850.28|1850.86|1850.46|1849.95|1849.45|369
1653965100000|2022-05-31 02:45:00|1850.76|1850.26|1850.98|1850.48|1851.54|1851.24|1850.73|1850.23|530
1653965400000|2022-05-31 02:50:00|1850.97|1850.47|1850.93|1850.43|1851.5|1851|1850.61|1850.16|488
1653965700000|2022-05-31 02:55:00|1850.91|1850.41|1851.62|1851.12|1851.65|1851.3|1850.77|1850.29|413
1653966000000|2022-05-31 03:00:00|1851.63|1851.13|1853.32|1852.82|1853.74|1853.24|1851.55|1851.05|657
1653966300000|2022-05-31 03:05:00|1853.37|1852.87|1851.8|1851.3|1853.4|1852.9|1851.78|1851.28|681
1653966600000|2022-05-31 03:10:00|1851.82|1851.32|1851.66|1851.36|1851.99|1851.49|1851.13|1850.73|451
1653966900000|2022-05-31 03:15:00|1851.76|1851.26|1851.98|1851.48|1852.33|1851.83|1851.57|1851.14|386
1653967200000|2022-05-31 03:20:00|1851.99|1851.49|1852.27|1851.77|1852.39|1851.97|1851.68|1851.29|404
1653967500000|2022-05-31 03:25:00|1852.19|1851.89|1852.35|1851.85|1852.46|1852.05|1851.94|1851.53|346
1653967800000|2022-05-31 03:30:00|1852.34|1851.84|1852.46|1852.16|1852.75|1852.26|1852.3|1851.82|339
1653968100000|2022-05-31 03:35:00|1852.41|1852.11|1852.41|1851.91|1852.77|1852.32|1852.17|1851.77|304
1653968400000|2022-05-31 03:40:00|1852.4|1851.9|1852.62|1852.12|1852.81|1852.31|1852.13|1851.75|337
1653968700000|2022-05-31 03:45:00|1852.63|1852.13|1852.39|1851.89|1852.71|1852.21|1852.35|1851.85|288
1653969000000|2022-05-31 03:50:00|1852.4|1851.9|1852.38|1851.88|1852.58|1852.08|1852.23|1851.73|202
1653969300000|2022-05-31 03:55:00|1852.39|1851.89|1852.53|1852.03|1852.83|1852.43|1852.31|1851.81|305
1653969600000|2022-05-31 04:00:00|1852.54|1852.04|1852.96|1852.46|1853.32|1852.82|1852.16|1851.66|426
1653969900000|2022-05-31 04:05:00|1852.94|1852.44|1852.53|1852.03|1853.15|1852.7|1852.53|1852.03|287
1653970200000|2022-05-31 04:10:00|1852.52|1852.02|1852.38|1851.88|1852.61|1852.15|1852.24|1851.79|241
1653970500000|2022-05-31 04:15:00|1852.39|1851.89|1852.59|1852.09|1852.7|1852.31|1852.28|1851.89|232
1653970800000|2022-05-31 04:20:00|1852.58|1852.08|1851.6|1851.3|1852.58|1852.08|1851.45|1851.03|358
1653971100000|2022-05-31 04:25:00|1851.63|1851.33|1852.6|1852.1|1852.85|1852.37|1851.31|1850.91|526
1653971400000|2022-05-31 04:30:00|1852.57|1852.07|1853.15|1852.65|1853.34|1852.94|1852.52|1852.02|374
1653971700000|2022-05-31 04:35:00|1853.16|1852.66|1853.63|1853.33|1853.98|1853.48|1853.05|1852.55|304
1653972000000|2022-05-31 04:40:00|1853.42|1853.12|1853.62|1853.12|1853.8|1853.33|1853.12|1852.62|410
1653972300000|2022-05-31 04:45:00|1853.53|1853.03|1852.75|1852.25|1853.56|1853.06|1852.73|1852.23|279
1653972600000|2022-05-31 04:50:00|1852.8|1852.3|1852.57|1852.07|1852.81|1852.31|1852.28|1851.84|244
1653972900000|2022-05-31 04:55:00|1852.56|1852.06|1851.97|1851.47|1852.71|1852.31|1851.9|1851.4|273
1653973200000|2022-05-31 05:00:00|1851.98|1851.48|1852.36|1851.86|1852.9|1852.51|1851.98|1851.48|391
1653973500000|2022-05-31 05:05:00|1852.3|1851.8|1852.19|1851.89|1852.81|1852.37|1852.15|1851.65|400
1653973800000|2022-05-31 05:10:00|1852.29|1851.79|1852.76|1852.26|1852.84|1852.4|1852.01|1851.57|266
1653974100000|2022-05-31 05:15:00|1852.72|1852.22|1852.99|1852.49|1853.21|1852.79|1852.57|1852.18|326
1653974400000|2022-05-31 05:20:00|1853.1|1852.6|1853.27|1852.77|1853.33|1852.83|1852.41|1851.92|350
1653974700000|2022-05-31 05:25:00|1853.26|1852.76|1853.16|1852.66|1853.61|1853.22|1852.88|1852.42|323
1653975000000|2022-05-31 05:30:00|1853.17|1852.67|1853.76|1853.26|1854.07|1853.57|1853.04|1852.64|613
1653975300000|2022-05-31 05:35:00|1853.73|1853.23|1853.85|1853.35|1854.15|1853.66|1853.57|1853.13|552
1653975600000|2022-05-31 05:40:00|1853.76|1853.46|1853.81|1853.31|1854.01|1853.6|1853.37|1852.98|469
1653975900000|2022-05-31 05:45:00|1853.8|1853.3|1853.68|1853.38|1854.01|1853.6|1853.57|1853.17|384
1653976200000|2022-05-31 05:50:00|1853.67|1853.37|1854.68|1854.38|1854.78|1854.38|1853.59|1853.17|467
1653976500000|2022-05-31 05:55:00|1854.66|1854.36|1853.37|1852.87|1854.91|1854.44|1853.25|1852.83|639
1653976800000|2022-05-31 06:00:00|1853.35|1852.85|1854.09|1853.59|1854.18|1853.68|1852.78|1852.28|531
1653977100000|2022-05-31 06:05:00|1854.11|1853.61|1854.7|1854.4|1855.11|1854.61|1853.92|1853.42|655
1653977400000|2022-05-31 06:10:00|1854.74|1854.44|1854.61|1854.11|1855|1854.55|1853.85|1853.44|615
1653977700000|2022-05-31 06:15:00|1854.6|1854.1|1853.82|1853.32|1854.74|1854.24|1853.06|1852.7|718
1653978000000|2022-05-31 06:20:00|1853.8|1853.3|1855.21|1854.71|1855.4|1854.9|1853.54|1853.22|501
1653978300000|2022-05-31 06:25:00|1855.17|1854.67|1854.72|1854.22|1855.65|1855.19|1854.47|1854.08|784
1653978600000|2022-05-31 06:30:00|1854.71|1854.21|1856.27|1855.77|1856.76|1856.26|1854.69|1854.19|804
1653978900000|2022-05-31 06:35:00|1856.26|1855.76|1854.74|1854.24|1856.45|1856.06|1854.32|1853.92|761
1653979200000|2022-05-31 06:40:00|1854.75|1854.25|1854.37|1854.07|1855|1854.6|1854.33|1853.9|566
1653979500000|2022-05-31 06:45:00|1854.46|1853.96|1854.35|1853.85|1854.58|1854.22|1853.59|1853.11|766
1653979800000|2022-05-31 06:50:00|1854.36|1853.86|1854.3|1854|1854.79|1854.36|1854.05|1853.65|564
1653980100000|2022-05-31 06:55:00|1854.4|1853.9|1854.76|1854.26|1855.28|1854.88|1854.2|1853.83|632
1653980400000|2022-05-31 07:00:00|1854.73|1854.23|1855.96|1855.66|1856.19|1855.83|1854.52|1854.13|829
1653980700000|2022-05-31 07:05:00|1855.98|1855.68|1855.67|1855.37|1856.27|1855.87|1854.54|1854.24|834
1653981000000|2022-05-31 07:10:00|1855.66|1855.36|1855.33|1855.03|1855.84|1855.42|1855.03|1854.66|756
1653981300000|2022-05-31 07:15:00|1855.42|1854.92|1855.22|1854.92|1855.83|1855.43|1854.89|1854.58|748
1653981600000|2022-05-31 07:20:00|1855.21|1854.91|1854.94|1854.64|1855.72|1855.3|1854.88|1854.45|699
1653981900000|2022-05-31 07:25:00|1855.04|1854.54|1855.52|1855.02|1855.84|1855.44|1854.91|1854.53|714
1653982200000|2022-05-31 07:30:00|1855.42|1855.12|1854.86|1854.56|1855.67|1855.32|1854.75|1854.34|571
1653982500000|2022-05-31 07:35:00|1854.96|1854.46|1854.77|1854.27|1856.09|1855.76|1854.64|1854.2|760
1653982800000|2022-05-31 07:40:00|1854.79|1854.29|1855.39|1854.89|1855.43|1855.12|1853.91|1853.52|791
1653983100000|2022-05-31 07:45:00|1855.45|1854.95|1854.65|1854.15|1855.49|1855.17|1854.62|1854.12|673
1653983400000|2022-05-31 07:50:00|1854.67|1854.17|1855.04|1854.54|1855.09|1854.65|1853.98|1853.64|612
1653983700000|2022-05-31 07:55:00|1854.97|1854.67|1855|1854.7|1855.39|1855.02|1854.67|1854.3|549
1653984000000|2022-05-31 08:00:00|1854.98|1854.68|1855.45|1855.15|1855.58|1855.22|1854.59|1854.21|513
1653984300000|2022-05-31 08:05:00|1855.55|1855.05|1855.64|1855.34|1855.94|1855.62|1855.43|1855.01|579
1653984600000|2022-05-31 08:10:00|1855.67|1855.37|1855.85|1855.55|1856.25|1855.92|1855.63|1855.25|575
1653984900000|2022-05-31 08:15:00|1855.87|1855.57|1856.94|1856.44|1856.97|1856.52|1855.59|1855.23|815
1653985200000|2022-05-31 08:20:00|1856.93|1856.43|1857.1|1856.8|1857.4|1857.06|1856.5|1856.11|598
1653985500000|2022-05-31 08:25:00|1857.21|1856.71|1856.87|1856.57|1857.21|1856.75|1856.56|1856.18|532
1653985800000|2022-05-31 08:30:00|1856.89|1856.59|1856.66|1856.16|1857.05|1856.75|1856|1855.65|562
1653986100000|2022-05-31 08:35:00|1856.7|1856.2|1856.63|1856.13|1856.85|1856.45|1856.3|1855.82|569
1653986400000|2022-05-31 08:40:00|1856.64|1856.14|1856.05|1855.75|1856.72|1856.33|1855.9|1855.49|527
1653986700000|2022-05-31 08:45:00|1856.07|1855.77|1854.42|1854.12|1856.29|1855.95|1854.25|1853.87|638
1653987000000|2022-05-31 08:50:00|1854.52|1854.02|1853.84|1853.34|1854.52|1854.14|1853.46|1853.03|626
1653987300000|2022-05-31 08:55:00|1853.83|1853.33|1852.86|1852.36|1853.84|1853.47|1852.32|1851.91|803
1653987600000|2022-05-31 09:00:00|1852.88|1852.38|1852.18|1851.88|1853.02|1852.7|1852.03|1851.57|865
1653987900000|2022-05-31 09:05:00|1852.17|1851.87|1852.12|1851.82|1852.68|1852.29|1851.93|1851.55|567
1653988200000|2022-05-31 09:10:00|1852.15|1851.85|1852.27|1851.97|1852.55|1852.11|1851.26|1850.9|653
1653988500000|2022-05-31 09:15:00|1852.26|1851.96|1853.39|1852.89|1853.62|1853.27|1852.06|1851.71|669
1653988800000|2022-05-31 09:20:00|1853.31|1853.01|1853.35|1852.85|1853.56|1853.16|1853.02|1852.67|607
1653989100000|2022-05-31 09:25:00|1853.36|1852.86|1852.99|1852.49|1853.62|1853.24|1852.81|1852.44|603
1653989400000|2022-05-31 09:30:00|1852.82|1852.52|1854.16|1853.66|1854.43|1854.02|1852.69|1852.35|705
1653989700000|2022-05-31 09:35:00|1854.15|1853.65|1852.27|1851.77|1854.26|1853.89|1851.65|1851.23|795
1653990000000|2022-05-31 09:40:00|1852.25|1851.75|1850.41|1849.91|1853.23|1852.78|1849.71|1849.3|895
1653990300000|2022-05-31 09:45:00|1850.42|1849.92|1850.35|1849.85|1850.98|1850.61|1849.29|1848.92|742
1653990600000|2022-05-31 09:50:00|1850.24|1849.94|1850.57|1850.27|1851.01|1850.54|1849.92|1849.54|708
1653990900000|2022-05-31 09:55:00|1850.56|1850.26|1850.56|1850.06|1851.02|1850.59|1850.13|1849.71|750
1653991200000|2022-05-31 10:00:00|1850.63|1850.13|1850.54|1850.04|1851|1850.58|1850.12|1849.77|585
1653991500000|2022-05-31 10:05:00|1850.53|1850.03|1850.61|1850.31|1850.91|1850.47|1849.92|1849.53|618
1653991800000|2022-05-31 10:10:00|1850.59|1850.29|1850.44|1849.94|1851.45|1851.05|1850.35|1849.94|707
1653992100000|2022-05-31 10:15:00|1850.45|1849.95|1850.25|1849.75|1850.9|1850.53|1849.96|1849.65|645
1653992400000|2022-05-31 10:20:00|1850.22|1849.92|1849.73|1849.23|1850.37|1849.99|1849.06|1848.66|696
1653992700000|2022-05-31 10:25:00|1849.67|1849.17|1849.24|1848.94|1849.91|1849.49|1849.18|1848.83|515
1653993000000|2022-05-31 10:30:00|1849.26|1848.96|1849.73|1849.43|1850.06|1849.75|1849.18|1848.85|545
1653993300000|2022-05-31 10:35:00|1849.83|1849.33|1848.1|1847.6|1849.84|1849.45|1847.53|1847.18|761
1653993600000|2022-05-31 10:40:00|1848.08|1847.78|1850.59|1850.09|1850.79|1850.35|1848.08|1847.75|915
1653993900000|2022-05-31 10:45:00|1850.56|1850.06|1850.75|1850.45|1851.09|1850.7|1850.22|1849.89|715
1653994200000|2022-05-31 10:50:00|1850.74|1850.44|1848.91|1848.61|1850.82|1850.44|1848.45|1848.1|930
1653994500000|2022-05-31 10:55:00|1848.9|1848.6|1849.48|1848.98|1849.49|1849.15|1848.4|1848.05|860
1653994800000|2022-05-31 11:00:00|1849.46|1848.96|1847.58|1847.28|1849.62|1849.24|1846.99|1846.62|914
1653995100000|2022-05-31 11:05:00|1847.59|1847.29|1847.83|1847.53|1848.35|1848.04|1846.9|1846.54|926
1653995400000|2022-05-31 11:10:00|1847.82|1847.52|1850.62|1850.12|1850.92|1850.61|1847.58|1847.23|838
1653995700000|2022-05-31 11:15:00|1850.52|1850.22|1850.07|1849.77|1851|1850.62|1849.79|1849.42|667
1653996000000|2022-05-31 11:20:00|1849.98|1849.68|1849.47|1849.17|1850.39|1850.09|1849.42|1849.03|690
1653996300000|2022-05-31 11:25:00|1849.48|1849.18|1849.51|1849.21|1850.15|1849.83|1848.59|1848.19|733
1653996600000|2022-05-31 11:30:00|1849.52|1849.22|1848.88|1848.58|1849.91|1849.54|1848.68|1848.38|499
1653996900000|2022-05-31 11:35:00|1848.89|1848.59|1849.98|1849.68|1850.47|1850.17|1848.78|1848.43|562
1653997200000|2022-05-31 11:40:00|1849.89|1849.59|1849.22|1848.92|1850.11|1849.77|1849.14|1848.84|462
1653997500000|2022-05-31 11:45:00|1849.21|1848.91|1847.61|1847.31|1849.21|1848.91|1847.48|1847.17|644
1653997800000|2022-05-31 11:50:00|1847.6|1847.3|1847.44|1847.14|1848.77|1848.36|1847.38|1847.08|844
1653998100000|2022-05-31 11:55:00|1847.45|1847.15|1849.08|1848.78|1849.87|1849.57|1844.8|1844.5|1430
1653998400000|2022-05-31 12:00:00|1849.06|1848.76|1849.74|1849.44|1850.96|1850.52|1848.54|1848.24|1041
1653998700000|2022-05-31 12:05:00|1849.73|1849.43|1850.51|1850.21|1850.66|1850.26|1848.49|1848.19|879
1653999000000|2022-05-31 12:10:00|1850.48|1850.18|1852.19|1851.89|1852.51|1852.14|1850.05|1849.65|1057
1653999300000|2022-05-31 12:15:00|1852.18|1851.88|1852.04|1851.74|1852.53|1852.18|1851.04|1850.74|863
1653999600000|2022-05-31 12:20:00|1852.07|1851.77|1850.66|1850.36|1852.55|1852.17|1850.3|1849.91|1019
1653999900000|2022-05-31 12:25:00|1850.61|1850.31|1847.59|1847.29|1850.75|1850.39|1847.34|1846.96|927
1654000200000|2022-05-31 12:30:00|1847.6|1847.3|1849.92|1849.62|1850.44|1850.11|1847.49|1847.09|920
1654000500000|2022-05-31 12:35:00|1850.02|1849.52|1850.9|1850.6|1851.54|1851.19|1849.27|1848.88|799
1654000800000|2022-05-31 12:40:00|1850.89|1850.59|1849.22|1848.92|1850.94|1850.64|1848.92|1848.6|725
1654001100000|2022-05-31 12:45:00|1849.21|1848.91|1849.3|1848.8|1850.21|1849.82|1848.86|1848.56|672
1654001400000|2022-05-31 12:50:00|1849.37|1848.87|1849.04|1848.54|1850.63|1850.19|1848.89|1848.54|673
1654001700000|2022-05-31 12:55:00|1848.99|1848.69|1849.14|1848.84|1849.66|1849.36|1848.9|1848.59|665
1654002000000|2022-05-31 13:00:00|1849.15|1848.85|1849.2|1848.7|1849.85|1849.55|1848.62|1848.32|954
1654002300000|2022-05-31 13:05:00|1849.22|1848.72|1849.71|1849.21|1849.92|1849.62|1849.09|1848.69|662
1654002600000|2022-05-31 13:10:00|1849.54|1849.24|1850.05|1849.75|1850.46|1850.14|1849.47|1849.1|762
1654002900000|2022-05-31 13:15:00|1850.03|1849.73|1851.48|1850.98|1852.11|1851.71|1850.02|1849.72|995
1654003200000|2022-05-31 13:20:00|1851.49|1850.99|1852.27|1851.97|1853.02|1852.72|1851.49|1850.99|1035
1654003500000|2022-05-31 13:25:00|1852.26|1851.96|1852.01|1851.71|1853.6|1853.26|1851.93|1851.6|846
1654003800000|2022-05-31 13:30:00|1852.03|1851.73|1853.52|1853.02|1855.73|1855.33|1851.9|1851.41|1431
1654004100000|2022-05-31 13:35:00|1853.5|1853|1854.15|1853.85|1854.56|1854.08|1853.25|1852.83|1064
1654004400000|2022-05-31 13:40:00|1854.19|1853.89|1852.42|1852.12|1854.67|1854.37|1851.93|1851.55|942
1654004700000|2022-05-31 13:45:00|1852.4|1852.1|1852.48|1852.18|1852.7|1852.32|1851.37|1851.01|972
1654005000000|2022-05-31 13:50:00|1852.46|1852.16|1852.83|1852.53|1853.33|1852.9|1852.34|1851.95|961
1654005300000|2022-05-31 13:55:00|1852.82|1852.52|1851.39|1850.89|1852.82|1852.52|1850.94|1850.55|989
1654005600000|2022-05-31 14:00:00|1851.38|1850.88|1846.18|1845.68|1851.6|1851.1|1845.24|1844.74|1633
1654005900000|2022-05-31 14:05:00|1846.22|1845.72|1845.42|1844.92|1847.61|1847.12|1844.15|1843.85|1551
1654006200000|2022-05-31 14:10:00|1845.43|1845.12|1846.82|1846.32|1847.9|1847.5|1845.18|1844.68|1271
1654006500000|2022-05-31 14:15:00|1846.83|1846.33|1844.92|1844.62|1846.99|1846.56|1844.34|1843.94|1393
1654006800000|2022-05-31 14:20:00|1844.94|1844.64|1842.94|1842.64|1846.43|1846.04|1842.45|1842.13|1419
1654007100000|2022-05-31 14:25:00|1842.95|1842.65|1842.84|1842.34|1843.71|1843.31|1840.05|1839.75|1494
1654007400000|2022-05-31 14:30:00|1842.86|1842.36|1844.33|1843.83|1844.5|1844.2|1842.29|1841.91|1321
1654007700000|2022-05-31 14:35:00|1844.28|1843.78|1846.71|1846.41|1847.07|1846.77|1843.58|1843.13|1241
1654008000000|2022-05-31 14:40:00|1846.72|1846.42|1845.86|1845.56|1846.94|1846.44|1845.17|1844.7|1086
1654008300000|2022-05-31 14:45:00|1845.87|1845.57|1846.01|1845.51|1847.06|1846.68|1844.82|1844.46|1135
1654008600000|2022-05-31 14:50:00|1846|1845.5|1845.86|1845.36|1846.31|1845.88|1844.96|1844.46|1052
1654008900000|2022-05-31 14:55:00|1845.85|1845.35|1845.61|1845.11|1846.12|1845.71|1844.64|1844.14|1100
1654009200000|2022-05-31 15:00:00|1845.47|1845.17|1846.8|1846.3|1847.19|1846.81|1845.25|1844.75|1088
1654009500000|2022-05-31 15:05:00|1846.74|1846.24|1845.45|1845.15|1847.44|1846.94|1845.43|1845.05|1034
1654009800000|2022-05-31 15:10:00|1845.39|1845.09|1844.2|1843.7|1845.87|1845.54|1844.18|1843.68|986
1654010100000|2022-05-31 15:15:00|1844.19|1843.69|1844.15|1843.65|1844.62|1844.21|1843.75|1843.25|1132
1654010400000|2022-05-31 15:20:00|1844.16|1843.66|1842.35|1841.85|1844.48|1843.98|1841.82|1841.47|1121
1654010700000|2022-05-31 15:25:00|1842.38|1841.88|1841.39|1840.89|1842.38|1842.07|1841.08|1840.65|1015
1654011000000|2022-05-31 15:30:00|1841.27|1840.97|1840.57|1840.07|1842.18|1841.8|1840.45|1840.03|939
1654011300000|2022-05-31 15:35:00|1840.55|1840.05|1841.44|1840.94|1842.19|1841.78|1840.38|1839.98|816
1654011600000|2022-05-31 15:40:00|1841.47|1840.97|1842.26|1841.76|1842.45|1842.07|1841|1840.69|839
1654011900000|2022-05-31 15:45:00|1842.16|1841.86|1841.94|1841.64|1842.68|1842.3|1841.84|1841.44|744
1654012200000|2022-05-31 15:50:00|1841.93|1841.63|1843.59|1843.09|1843.91|1843.48|1841.74|1841.36|928
1654012500000|2022-05-31 15:55:00|1843.64|1843.14|1843.84|1843.54|1844.17|1843.67|1843.52|1843.02|800
1654012800000|2022-05-31 16:00:00|1843.81|1843.51|1843.39|1842.89|1844.1|1843.76|1842.88|1842.38|630
1654013100000|2022-05-31 16:05:00|1843.4|1842.9|1842.4|1841.9|1843.62|1843.12|1842.29|1841.8|577
1654013400000|2022-05-31 16:10:00|1842.44|1841.94|1843.24|1842.74|1843.73|1843.3|1842.21|1841.71|651
1654013700000|2022-05-31 16:15:00|1843.32|1842.82|1843.04|1842.54|1843.77|1843.42|1842.98|1842.48|622
1654014000000|2022-05-31 16:20:00|1842.96|1842.46|1842.46|1842.16|1843.34|1842.89|1842|1841.67|720
1654014300000|2022-05-31 16:25:00|1842.54|1842.04|1842.72|1842.22|1842.78|1842.43|1842.13|1841.75|559
1654014600000|2022-05-31 16:30:00|1842.62|1842.32|1843.42|1842.92|1843.62|1843.19|1842.54|1842.15|656
1654014900000|2022-05-31 16:35:00|1843.4|1842.9|1844.5|1844|1844.77|1844.42|1843.34|1842.9|721
1654015200000|2022-05-31 16:40:00|1844.51|1844.01|1844.72|1844.42|1844.88|1844.53|1844.2|1843.79|482
1654015500000|2022-05-31 16:45:00|1844.74|1844.44|1845.99|1845.49|1846.01|1845.66|1844.72|1844.33|483
1654015800000|2022-05-31 16:50:00|1846|1845.5|1846.05|1845.55|1846.35|1845.95|1845.51|1845.11|640
1654016100000|2022-05-31 16:55:00|1846.09|1845.59|1846.27|1845.77|1846.28|1845.87|1845.01|1844.62|503
1654016400000|2022-05-31 17:00:00|1846.25|1845.75|1845.41|1844.91|1846.58|1846.08|1845.2|1844.78|552
1654016700000|2022-05-31 17:05:00|1845.27|1844.97|1844.69|1844.19|1845.62|1845.21|1844.59|1844.19|419
1654017000000|2022-05-31 17:10:00|1844.66|1844.16|1845.06|1844.76|1845.48|1845.11|1844.29|1843.91|441
1654017300000|2022-05-31 17:15:00|1845.07|1844.77|1845.68|1845.18|1845.69|1845.29|1844.62|1844.23|507
1654017600000|2022-05-31 17:20:00|1845.66|1845.16|1845.33|1844.83|1845.79|1845.34|1844.78|1844.42|590
1654017900000|2022-05-31 17:25:00|1845.34|1844.84|1844.79|1844.29|1846.55|1846.22|1844.55|1844.05|918
1654018200000|2022-05-31 17:30:00|1844.85|1844.35|1845.39|1844.89|1845.58|1845.21|1844.11|1843.61|579
1654018500000|2022-05-31 17:35:00|1845.23|1844.93|1845.97|1845.67|1846.41|1845.99|1845.21|1844.8|498
1654018800000|2022-05-31 17:40:00|1846.01|1845.51|1846.07|1845.57|1846.39|1845.98|1845.52|1845.11|390
1654019100000|2022-05-31 17:45:00|1846.08|1845.58|1845.69|1845.19|1846.08|1845.71|1845.13|1844.77|421
1654019400000|2022-05-31 17:50:00|1845.67|1845.17|1843.81|1843.51|1845.68|1845.2|1843.72|1843.38|532
1654019700000|2022-05-31 17:55:00|1843.91|1843.41|1842.92|1842.42|1843.93|1843.52|1842.6|1842.23|669
1654020000000|2022-05-31 18:00:00|1842.82|1842.32|1843.23|1842.93|1843.59|1843.24|1842.68|1842.32|712
1654020300000|2022-05-31 18:05:00|1843.21|1842.91|1842.53|1842.03|1843.24|1842.94|1842.14|1841.75|488
1654020600000|2022-05-31 18:10:00|1842.52|1842.02|1843.05|1842.55|1843.08|1842.74|1841.93|1841.57|539
1654020900000|2022-05-31 18:15:00|1843.04|1842.54|1842.61|1842.31|1843.18|1842.78|1842.26|1841.91|455
1654021200000|2022-05-31 18:20:00|1842.62|1842.32|1842.08|1841.78|1843.15|1842.77|1841.96|1841.55|544
1654021500000|2022-05-31 18:25:00|1842.09|1841.79|1841.74|1841.44|1842.5|1842.16|1841.72|1841.31|626
1654021800000|2022-05-31 18:30:00|1841.73|1841.43|1841.84|1841.34|1841.99|1841.64|1841.5|1841.15|606
1654022100000|2022-05-31 18:35:00|1841.89|1841.39|1842.81|1842.51|1843|1842.62|1841.39|1841|646
1654022400000|2022-05-31 18:40:00|1842.91|1842.41|1842.72|1842.22|1843.12|1842.73|1842.27|1841.88|532
1654022700000|2022-05-31 18:45:00|1842.71|1842.21|1842.19|1841.89|1842.72|1842.24|1841.67|1841.29|641
1654023000000|2022-05-31 18:50:00|1842.16|1841.86|1840.61|1840.31|1842.32|1841.96|1840.16|1839.8|755
1654023300000|2022-05-31 18:55:00|1840.72|1840.22|1840.93|1840.63|1840.95|1840.65|1840.06|1839.69|774
1654023600000|2022-05-31 19:00:00|1840.9|1840.6|1839.92|1839.42|1841.06|1840.76|1839.51|1839.09|767
1654023900000|2022-05-31 19:05:00|1839.93|1839.43|1838.9|1838.6|1839.97|1839.56|1838.46|1838.16|835
1654024200000|2022-05-31 19:10:00|1838.91|1838.61|1839.62|1839.12|1840.32|1839.82|1838.49|1838.15|850
1654024500000|2022-05-31 19:15:00|1840.26|1839.76|1840.14|1839.64|1840.85|1840.38|1839.89|1839.47|719
1654024800000|2022-05-31 19:20:00|1840.13|1839.63|1840.39|1839.89|1840.4|1840.01|1839.57|1839.17|563
1654025100000|2022-05-31 19:25:00|1840.33|1839.83|1840.26|1839.76|1840.58|1840.16|1839.69|1839.26|696
1654025400000|2022-05-31 19:30:00|1840.28|1839.78|1839.77|1839.27|1840.3|1839.91|1839.63|1839.23|529
1654025700000|2022-05-31 19:35:00|1839.78|1839.28|1839.64|1839.14|1840.31|1839.89|1839.39|1838.99|688
1654026000000|2022-05-31 19:40:00|1839.61|1839.11|1839.92|1839.42|1839.92|1839.55|1839.16|1838.76|858
1654026300000|2022-05-31 19:45:00|1839.91|1839.41|1837.99|1837.69|1840.19|1839.82|1837.77|1837.39|794
1654026600000|2022-05-31 19:50:00|1838.07|1837.77|1837.09|1836.79|1838.89|1838.54|1836.31|1835.95|1064
1654026900000|2022-05-31 19:55:00|1837.1|1836.8|1836.45|1835.95|1837.42|1837.02|1835.25|1834.88|1478
1654027200000|2022-05-31 20:00:00|1836.2|1835.7|1837.11|1836.61|1837.77|1837.34|1835.76|1835.26|843
1654027500000|2022-05-31 20:05:00|1837.1|1836.6|1836.34|1835.84|1837.12|1836.62|1836.06|1835.56|544
1654027800000|2022-05-31 20:10:00|1836.33|1835.83|1836.25|1835.75|1836.63|1836.13|1835.86|1835.36|448
1654028100000|2022-05-31 20:15:00|1836.28|1835.78|1836.8|1836.3|1836.84|1836.37|1836.14|1835.64|307
1654028400000|2022-05-31 20:20:00|1836.81|1836.31|1837.5|1837|1837.66|1837.16|1836.78|1836.28|299
1654028700000|2022-05-31 20:25:00|1837.55|1837.05|1838.34|1837.84|1838.34|1837.84|1837.24|1836.74|341
1654029000000|2022-05-31 20:30:00|1838.35|1837.85|1837.93|1837.43|1838.35|1837.9|1837.66|1837.21|317
1654029300000|2022-05-31 20:35:00|1837.94|1837.44|1838.4|1837.9|1838.44|1837.94|1837.94|1837.44|199
1654029600000|2022-05-31 20:40:00|1838.39|1837.89|1838.14|1837.64|1838.44|1838.02|1838.03|1837.62|169
1654029900000|2022-05-31 20:45:00|1837.99|1837.69|1838.01|1837.51|1838.76|1838.26|1837.9|1837.4|324
1654030200000|2022-05-31 20:50:00|1838|1837.5|1838.57|1838.07|1838.71|1838.21|1837.94|1837.44|225
1654030500000|2022-05-31 20:55:00|1838.56|1838.06|1837.65|1837.15|1839.71|1838.14|1837.25|1836.55|328
1654034400000|2022-05-31 22:00:00|1837.15|1836.65|1837.51|1837.01|1838.26|1837.66|1836.84|1835.84|250
1654034700000|2022-05-31 22:05:00|1837.57|1837.07|1837.54|1837.04|1837.76|1837.26|1837.41|1836.91|184
1654035000000|2022-05-31 22:10:00|1837.55|1837.05|1837.64|1837.14|1837.86|1837.36|1837.29|1836.79|220
1654035300000|2022-05-31 22:15:00|1837.6|1837.1|1837.62|1837.12|1837.72|1837.22|1837.33|1836.83|269
1654035600000|2022-05-31 22:20:00|1837.63|1837.13|1837.98|1837.48|1838.1|1837.6|1837.49|1836.99|195
1654035900000|2022-05-31 22:25:00|1837.91|1837.41|1837.96|1837.46|1838.06|1837.56|1837.83|1837.33|146
1654036200000|2022-05-31 22:30:00|1837.91|1837.41|1838.71|1838.21|1838.76|1838.26|1837.85|1837.35|201
1654036500000|2022-05-31 22:35:00|1838.72|1838.22|1838.77|1838.27|1838.86|1838.36|1838.46|1837.96|220
1654036800000|2022-05-31 22:40:00|1838.78|1838.28|1838.5|1838|1838.79|1838.42|1838.26|1837.76|196
1654037100000|2022-05-31 22:45:00|1838.52|1838.02|1838.53|1838.03|1838.64|1838.14|1838.29|1837.79|188
1654037400000|2022-05-31 22:50:00|1838.52|1838.02|1838.58|1838.08|1838.77|1838.27|1838.19|1837.69|188
1654037700000|2022-05-31 22:55:00|1838.59|1838.09|1838.18|1837.68|1838.64|1838.14|1838.08|1837.58|218
1654038000000|2022-05-31 23:00:00|1838.17|1837.67|1837.42|1836.92|1838.19|1837.69|1837.28|1836.84|319
1654038300000|2022-05-31 23:05:00|1837.28|1836.78|1837.56|1837.06|1837.71|1837.21|1836.91|1836.41|297
1654038600000|2022-05-31 23:10:00|1837.51|1837.01|1837.54|1837.04|1837.77|1837.27|1837.41|1836.98|181
1654038900000|2022-05-31 23:15:00|1837.56|1837.06|1837.48|1836.98|1838.08|1837.58|1837.31|1836.81|270
1654039200000|2022-05-31 23:20:00|1837.47|1836.97|1837.16|1836.66|1837.67|1837.17|1837.1|1836.6|204
1654039500000|2022-05-31 23:25:00|1837.15|1836.65|1837.73|1837.23|1837.79|1837.29|1837.03|1836.53|256
1654039800000|2022-05-31 23:30:00|1837.71|1837.21|1838.11|1837.61|1838.42|1837.92|1837.64|1837.14|262
1654040100000|2022-05-31 23:35:00|1838.12|1837.62|1837.69|1837.19|1838.24|1837.74|1837.58|1837.08|261
1654040400000|2022-05-31 23:40:00|1837.66|1837.16|1836.88|1836.38|1837.78|1837.28|1836.88|1836.38|249
1654040700000|2022-05-31 23:45:00|1836.89|1836.39|1836.73|1836.23|1837.22|1836.72|1836.69|1836.19|330
1654041000000|2022-05-31 23:50:00|1836.74|1836.24|1836.61|1836.11|1836.91|1836.41|1836.41|1835.91|265
1654041300000|2022-05-31 23:55:00|1836.6|1836.1|1836.78|1836.28|1837.09|1836.59|1836.51|1836.01|361
1654041600000|2022-06-01 00:00:00|1836.76|1836.26|1835.7|1835.2|1836.9|1836.4|1834.46|1834.14|716
1654041900000|2022-06-01 00:05:00|1835.72|1835.22|1836.53|1836.03|1836.82|1836.35|1834.71|1834.21|772
1654042200000|2022-06-01 00:10:00|1836.56|1836.06|1835.49|1834.99|1836.59|1836.09|1835.12|1834.68|582
1654042500000|2022-06-01 00:15:00|1835.51|1835.01|1835.6|1835.1|1836.04|1835.54|1835.32|1834.82|474
1654042800000|2022-06-01 00:20:00|1835.62|1835.12|1835.79|1835.29|1836.06|1835.56|1835.19|1834.69|411
1654043100000|2022-06-01 00:25:00|1835.78|1835.28|1836.5|1836|1836.54|1836.04|1835.67|1835.17|484
1654043400000|2022-06-01 00:30:00|1836.54|1836.04|1836.37|1835.87|1837|1836.5|1836.12|1835.62|575
1654043700000|2022-06-01 00:35:00|1836.34|1835.84|1835.61|1835.11|1836.8|1836.44|1835.12|1834.82|587
1654044000000|2022-06-01 00:40:00|1835.62|1835.12|1834.96|1834.46|1835.63|1835.13|1834.68|1834.18|469
1654044300000|2022-06-01 00:45:00|1834.94|1834.44|1835.32|1834.82|1835.72|1835.22|1834.9|1834.4|445
1654044600000|2022-06-01 00:50:00|1835.28|1834.78|1835.06|1834.56|1835.72|1835.22|1834.96|1834.46|562
1654044900000|2022-06-01 00:55:00|1835.1|1834.6|1834.76|1834.26|1835.31|1834.83|1834.57|1834.12|675
1654045200000|2022-06-01 01:00:00|1834.73|1834.23|1835.39|1834.89|1835.79|1835.29|1834.62|1834.12|982
1654045500000|2022-06-01 01:05:00|1835.38|1834.88|1835.26|1834.76|1835.57|1835.07|1834.68|1834.24|708
1654045800000|2022-06-01 01:10:00|1835.22|1834.72|1835.42|1834.92|1835.85|1835.35|1834.96|1834.48|654
1654046100000|2022-06-01 01:15:00|1835.48|1834.98|1835.26|1834.76|1835.89|1835.39|1834.74|1834.37|686
1654046400000|2022-06-01 01:20:00|1835.22|1834.72|1835.44|1834.94|1835.9|1835.4|1835.1|1834.6|561
1654046700000|2022-06-01 01:25:00|1835.5|1835|1835.96|1835.46|1836.14|1835.64|1835.2|1834.7|503
1654047000000|2022-06-01 01:30:00|1835.76|1835.26|1836.53|1836.03|1836.65|1836.35|1834.5|1834|1256
1654047300000|2022-06-01 01:35:00|1836.52|1836.02|1835.09|1834.59|1836.52|1836.02|1834.8|1834.3|995
1654047600000|2022-06-01 01:40:00|1835.05|1834.55|1833.91|1833.41|1835.19|1834.69|1833.62|1833.12|889
1654047900000|2022-06-01 01:45:00|1833.89|1833.39|1834.84|1834.34|1835.13|1834.63|1833.59|1833.09|1031
1654048200000|2022-06-01 01:50:00|1834.8|1834.3|1835.83|1835.33|1835.92|1835.42|1834.67|1834.17|692
1654048500000|2022-06-01 01:55:00|1835.81|1835.31|1835.46|1834.96|1836.21|1835.71|1834.76|1834.26|769
1654048800000|2022-06-01 02:00:00|1835.4|1834.9|1835.01|1834.51|1835.55|1835.17|1834.48|1833.98|735
1654049100000|2022-06-01 02:05:00|1834.99|1834.49|1835.33|1834.83|1835.56|1835.1|1834.73|1834.37|651
1654049400000|2022-06-01 02:10:00|1835.31|1834.81|1836.35|1835.85|1836.84|1836.34|1834.98|1834.57|725
1654049700000|2022-06-01 02:15:00|1836.32|1835.82|1836.13|1835.63|1836.8|1836.38|1835.6|1835.1|517
1654050000000|2022-06-01 02:20:00|1836.15|1835.65|1836.69|1836.19|1837.34|1836.84|1835.88|1835.49|633
1654050300000|2022-06-01 02:25:00|1836.66|1836.16|1837.29|1836.79|1837.29|1836.79|1836.27|1835.77|440
1654050600000|2022-06-01 02:30:00|1837.26|1836.76|1837.26|1836.76|1837.57|1837.07|1836.74|1836.24|603
1654050900000|2022-06-01 02:35:00|1837.29|1836.79|1837.38|1836.88|1837.4|1836.92|1836.9|1836.46|484
1654051200000|2022-06-01 02:40:00|1837.39|1836.89|1836.89|1836.39|1837.56|1837.06|1836.88|1836.38|369
1654051500000|2022-06-01 02:45:00|1836.92|1836.42|1837.83|1837.33|1838.16|1837.73|1836.87|1836.37|597
1654051800000|2022-06-01 02:50:00|1837.88|1837.38|1837.64|1837.14|1838.34|1837.94|1837.14|1836.64|806
1654052100000|2022-06-01 02:55:00|1837.61|1837.11|1837.35|1836.85|1837.76|1837.26|1837.11|1836.61|510
1654052400000|2022-06-01 03:00:00|1837.32|1836.82|1837.34|1836.84|1837.5|1837|1836.96|1836.54|425
1654052700000|2022-06-01 03:05:00|1837.33|1836.83|1837.06|1836.56|1837.51|1837.01|1837|1836.5|431
1654053000000|2022-06-01 03:10:00|1837.12|1836.62|1837.65|1837.15|1837.78|1837.28|1837.11|1836.61|414
1654053300000|2022-06-01 03:15:00|1837.66|1837.16|1837.75|1837.25|1838.17|1837.67|1837.64|1837.14|374
1654053600000|2022-06-01 03:20:00|1837.76|1837.26|1837.96|1837.46|1838.13|1837.63|1837.62|1837.17|381
1654053900000|2022-06-01 03:25:00|1837.97|1837.47|1837.15|1836.65|1838.13|1837.63|1836.85|1836.42|393
1654054200000|2022-06-01 03:30:00|1837.12|1836.62|1837.51|1837.01|1837.63|1837.23|1837.07|1836.57|388
1654054500000|2022-06-01 03:35:00|1837.49|1836.99|1837.64|1837.14|1838.05|1837.55|1837.15|1836.65|366
1654054800000|2022-06-01 03:40:00|1837.65|1837.15|1837.52|1837.02|1837.67|1837.17|1837.31|1836.81|331
1654055100000|2022-06-01 03:45:00|1837.51|1837.01|1837.37|1836.87|1838.01|1837.52|1836.88|1836.38|524
1654055400000|2022-06-01 03:50:00|1837.32|1836.82|1837.04|1836.54|1837.38|1836.88|1836.72|1836.38|273
1654055700000|2022-06-01 03:55:00|1837.1|1836.6|1837.1|1836.6|1837.36|1836.86|1836.94|1836.44|314
1654056000000|2022-06-01 04:00:00|1837.11|1836.61|1835.82|1835.32|1837.15|1836.65|1835.78|1835.31|503
1654056300000|2022-06-01 04:05:00|1835.83|1835.33|1833.99|1833.49|1835.98|1835.6|1833.72|1833.34|977
1654056600000|2022-06-01 04:10:00|1834|1833.5|1834.76|1834.26|1835.49|1834.99|1833.38|1832.88|767
1654056900000|2022-06-01 04:15:00|1834.72|1834.22|1834.69|1834.19|1835.06|1834.66|1834.05|1833.67|560
1654057200000|2022-06-01 04:20:00|1834.7|1834.2|1834.27|1833.77|1834.74|1834.28|1834.05|1833.67|407
1654057500000|2022-06-01 04:25:00|1834.26|1833.76|1834.45|1833.95|1834.77|1834.27|1833.82|1833.34|453
1654057800000|2022-06-01 04:30:00|1834.46|1833.96|1833.71|1833.21|1834.75|1834.25|1833.67|1833.17|370
1654058100000|2022-06-01 04:35:00|1833.68|1833.18|1833.63|1833.13|1833.98|1833.54|1832.75|1832.45|582
1654058400000|2022-06-01 04:40:00|1833.62|1833.12|1834.1|1833.6|1834.2|1833.7|1833.55|1833.12|405
1654058700000|2022-06-01 04:45:00|1834.11|1833.61|1832.27|1831.77|1834.13|1833.75|1832.11|1831.71|550
1654059000000|2022-06-01 04:50:00|1832.4|1831.9|1832.4|1831.9|1833.32|1832.82|1832.3|1831.8|481
1654059300000|2022-06-01 04:55:00|1832.41|1831.91|1833.74|1833.24|1833.91|1833.41|1832.33|1831.86|418
1654059600000|2022-06-01 05:00:00|1833.85|1833.35|1832.38|1831.88|1833.94|1833.47|1832.28|1831.78|519
1654059900000|2022-06-01 05:05:00|1832.4|1831.9|1832.28|1831.78|1833.07|1832.62|1832.03|1831.53|399
1654060200000|2022-06-01 05:10:00|1832.29|1831.79|1831.47|1830.97|1832.46|1831.96|1831.45|1830.95|580
1654060500000|2022-06-01 05:15:00|1831.49|1830.99|1831.18|1830.68|1831.66|1831.25|1830.86|1830.41|544
1654060800000|2022-06-01 05:20:00|1831.17|1830.67|1831.13|1830.63|1831.32|1830.82|1830.29|1829.89|534
1654061100000|2022-06-01 05:25:00|1831.15|1830.65|1831.48|1831.18|1832.19|1831.79|1830.93|1830.53|685
1654061400000|2022-06-01 05:30:00|1831.52|1831.22|1831.27|1830.77|1831.82|1831.35|1829.83|1829.33|1036
1654061700000|2022-06-01 05:35:00|1831.36|1830.86|1832.15|1831.65|1832.15|1831.65|1831.05|1830.61|545
1654062000000|2022-06-01 05:40:00|1832.17|1831.67|1832.55|1832.05|1832.75|1832.34|1831.92|1831.62|569
1654062300000|2022-06-01 05:45:00|1832.57|1832.07|1832.24|1831.74|1832.91|1832.52|1831.71|1831.21|708
1654062600000|2022-06-01 05:50:00|1832.25|1831.75|1832.45|1831.95|1832.66|1832.16|1831.91|1831.52|537
1654062900000|2022-06-01 05:55:00|1832.48|1831.98|1832.77|1832.27|1832.88|1832.38|1832.34|1831.87|460
1654063200000|2022-06-01 06:00:00|1832.79|1832.29|1833.41|1832.91|1833.69|1833.19|1832.57|1832.07|781
1654063500000|2022-06-01 06:05:00|1833.4|1832.9|1833.37|1832.87|1833.58|1833.1|1833.12|1832.72|593
1654063800000|2022-06-01 06:10:00|1833.38|1832.88|1833.59|1833.29|1834.08|1833.69|1833.14|1832.78|569
1654064100000|2022-06-01 06:15:00|1833.58|1833.28|1834.52|1834.02|1834.74|1834.39|1833.58|1833.17|748
1654064400000|2022-06-01 06:20:00|1834.57|1834.07|1835.38|1834.88|1835.55|1835.05|1834.25|1833.9|668
1654064700000|2022-06-01 06:25:00|1835.36|1834.86|1834.8|1834.3|1835.41|1835.02|1834.38|1833.92|664
1654065000000|2022-06-01 06:30:00|1834.81|1834.31|1834.02|1833.72|1835.02|1834.63|1833.39|1833|750
1654065300000|2022-06-01 06:35:00|1834.03|1833.73|1835.28|1834.98|1835.58|1835.16|1833.73|1833.32|651
1654065600000|2022-06-01 06:40:00|1835.39|1834.89|1834.4|1833.9|1835.43|1835.02|1833.8|1833.4|819
1654065900000|2022-06-01 06:45:00|1834.32|1833.82|1833.71|1833.21|1834.52|1834.02|1833.53|1833.12|660
1654066200000|2022-06-01 06:50:00|1833.72|1833.22|1833.49|1832.99|1834.03|1833.59|1833.16|1832.77|723
1654066500000|2022-06-01 06:55:00|1833.48|1832.98|1833.97|1833.47|1834.42|1834.04|1833.35|1832.87|664
1654066800000|2022-06-01 07:00:00|1833.98|1833.48|1836.19|1835.89|1836.28|1835.93|1832.99|1832.54|1075
1654067100000|2022-06-01 07:05:00|1836.17|1835.87|1836.53|1836.23|1837.19|1836.8|1835.88|1835.45|1021
1654067400000|2022-06-01 07:10:00|1836.51|1836.21|1836.01|1835.71|1837.13|1836.74|1835.81|1835.41|934
1654067700000|2022-06-01 07:15:00|1836.08|1835.58|1835.54|1835.04|1836.08|1835.68|1834.9|1834.53|854
1654068000000|2022-06-01 07:20:00|1835.52|1835.02|1836.45|1836.15|1836.65|1836.23|1834.55|1834.14|826
1654068300000|2022-06-01 07:25:00|1836.43|1836.13|1835.73|1835.23|1836.66|1836.23|1835.5|1835.09|688
1654068600000|2022-06-01 07:30:00|1835.7|1835.2|1833.63|1833.33|1836.58|1836.09|1833.63|1833.26|792
1654068900000|2022-06-01 07:35:00|1833.66|1833.36|1832.1|1831.6|1833.75|1833.36|1831.7|1831.32|946
1654069200000|2022-06-01 07:40:00|1832.11|1831.61|1833.03|1832.53|1833.17|1832.68|1831.74|1831.34|845
1654069500000|2022-06-01 07:45:00|1833.02|1832.52|1833.57|1833.27|1833.71|1833.36|1832.89|1832.4|646
1654069800000|2022-06-01 07:50:00|1833.58|1833.28|1834.09|1833.79|1834.49|1834.1|1833.51|1833.11|635
1654070100000|2022-06-01 07:55:00|1834.1|1833.8|1833.89|1833.59|1834.34|1834|1833.41|1833.04|660
1654070400000|2022-06-01 08:00:00|1833.91|1833.61|1834.31|1834.01|1834.32|1834.02|1832.89|1832.52|794
1654070700000|2022-06-01 08:05:00|1834.32|1834.02|1835.86|1835.56|1836.03|1835.71|1834.21|1833.84|956
1654071000000|2022-06-01 08:10:00|1835.87|1835.57|1836.99|1836.49|1837.19|1836.89|1835.86|1835.48|788
1654071300000|2022-06-01 08:15:00|1836.98|1836.48|1836.44|1835.94|1837.44|1837.11|1836.19|1835.86|840
1654071600000|2022-06-01 08:20:00|1836.32|1836.02|1835.67|1835.37|1836.4|1836.08|1835.52|1835.1|758
1654071900000|2022-06-01 08:25:00|1835.66|1835.36|1833.92|1833.62|1835.82|1835.42|1833.82|1833.41|742
1654072200000|2022-06-01 08:30:00|1833.89|1833.59|1834.51|1834.21|1834.73|1834.35|1833.87|1833.47|613
1654072500000|2022-06-01 08:35:00|1834.52|1834.22|1833.92|1833.42|1834.75|1834.37|1833.38|1832.98|701
1654072800000|2022-06-01 08:40:00|1833.93|1833.43|1834.05|1833.55|1834.17|1833.79|1833.13|1832.68|657
1654073100000|2022-06-01 08:45:00|1834.06|1833.56|1832.2|1831.9|1834.07|1833.67|1832.2|1831.81|724
1654073400000|2022-06-01 08:50:00|1832.19|1831.89|1832.7|1832.2|1832.83|1832.46|1832.12|1831.74|638
1654073700000|2022-06-01 08:55:00|1832.6|1832.3|1830.49|1829.99|1832.81|1832.41|1829.78|1829.28|881
1654074000000|2022-06-01 09:00:00|1830.5|1830|1830.85|1830.35|1831.03|1830.64|1828.97|1828.58|1206
1654074300000|2022-06-01 09:05:00|1830.75|1830.45|1830.49|1830.19|1831.66|1831.36|1829.98|1829.65|813
1654074600000|2022-06-01 09:10:00|1830.5|1830.2|1829.79|1829.29|1830.84|1830.34|1828.89|1828.39|931
1654074900000|2022-06-01 09:15:00|1829.78|1829.28|1829.44|1829.14|1829.93|1829.59|1828.71|1828.4|801
1654075200000|2022-06-01 09:20:00|1829.54|1829.04|1829.79|1829.29|1830.3|1829.93|1828.9|1828.5|754
1654075500000|2022-06-01 09:25:00|1829.82|1829.32|1829.5|1829|1830.28|1829.98|1829.29|1828.83|685
1654075800000|2022-06-01 09:30:00|1829.38|1829.08|1829.34|1828.84|1829.97|1829.59|1828.79|1828.4|785
1654076100000|2022-06-01 09:35:00|1829.33|1828.83|1830.02|1829.52|1830.29|1829.79|1828.94|1828.54|557
1654076400000|2022-06-01 09:40:00|1830.01|1829.51|1831.4|1830.9|1831.43|1831.02|1829.92|1829.51|614
1654076700000|2022-06-01 09:45:00|1831.41|1830.91|1832.2|1831.9|1832.23|1831.9|1831.26|1830.85|697
1654077000000|2022-06-01 09:50:00|1832.17|1831.87|1831.02|1830.52|1832.34|1831.95|1830.91|1830.52|521
1654077300000|2022-06-01 09:55:00|1831.03|1830.53|1831.81|1831.31|1831.93|1831.56|1830.91|1830.52|508
1654077600000|2022-06-01 10:00:00|1831.8|1831.3|1831.81|1831.31|1832.01|1831.6|1831.44|1831.11|476
1654077900000|2022-06-01 10:05:00|1831.75|1831.25|1831.25|1830.75|1832.01|1831.6|1830.78|1830.44|609
1654078200000|2022-06-01 10:10:00|1831.24|1830.74|1829.93|1829.63|1831.41|1831|1829.83|1829.43|632
1654078500000|2022-06-01 10:15:00|1829.94|1829.64|1829.66|1829.16|1830.13|1829.64|1829.51|1829.01|530
1654078800000|2022-06-01 10:20:00|1829.65|1829.15|1829.79|1829.29|1830.27|1829.88|1829.42|1828.97|637
1654079100000|2022-06-01 10:25:00|1829.82|1829.32|1830.26|1829.76|1830.28|1829.78|1829.63|1829.22|480
1654079400000|2022-06-01 10:30:00|1830.28|1829.78|1831.03|1830.73|1831.38|1830.88|1830.22|1829.72|543
1654079700000|2022-06-01 10:35:00|1831.04|1830.74|1832.55|1832.05|1832.62|1832.12|1831.03|1830.62|667
1654080000000|2022-06-01 10:40:00|1832.54|1832.04|1832.84|1832.34|1833.29|1832.79|1832.4|1831.9|684
1654080300000|2022-06-01 10:45:00|1832.83|1832.33|1832.51|1832.01|1833.64|1833.26|1832.43|1831.98|545
1654080600000|2022-06-01 10:50:00|1832.47|1831.97|1832.24|1831.74|1832.52|1832.12|1831.69|1831.39|588
1654080900000|2022-06-01 10:55:00|1832.25|1831.75|1832.4|1831.9|1833.16|1832.78|1832.1|1831.6|598
1654081200000|2022-06-01 11:00:00|1832.41|1831.91|1832.33|1831.83|1832.89|1832.47|1831.65|1831.24|764
1654081500000|2022-06-01 11:05:00|1832.29|1831.79|1832.12|1831.62|1832.33|1831.92|1831.31|1830.88|594
1654081800000|2022-06-01 11:10:00|1832.13|1831.63|1830.43|1830.13|1832.13|1831.63|1830.4|1830.03|533
1654082100000|2022-06-01 11:15:00|1830.53|1830.03|1829.84|1829.34|1830.53|1830.07|1829.44|1829.08|703
1654082400000|2022-06-01 11:20:00|1829.82|1829.32|1830.68|1830.18|1830.84|1830.47|1829.48|1829.11|724
1654082700000|2022-06-01 11:25:00|1830.69|1830.19|1831.26|1830.76|1831.31|1830.91|1830.12|1829.69|643
1654083000000|2022-06-01 11:30:00|1831.25|1830.75|1831.43|1830.93|1831.66|1831.25|1830.89|1830.43|740
1654083300000|2022-06-01 11:35:00|1831.38|1831.08|1830.92|1830.42|1831.61|1831.25|1830.57|1830.27|599
1654083600000|2022-06-01 11:40:00|1830.91|1830.41|1831.12|1830.62|1831.43|1831.09|1830.68|1830.34|584
1654083900000|2022-06-01 11:45:00|1831.13|1830.63|1831.93|1831.63|1831.98|1831.68|1830.79|1830.41|594
1654084200000|2022-06-01 11:50:00|1831.94|1831.64|1831.33|1831.03|1832.26|1831.88|1831.26|1830.86|724
1654084500000|2022-06-01 11:55:00|1831.3|1831|1830.05|1829.55|1831.3|1831|1829.91|1829.53|703
1654084800000|2022-06-01 12:00:00|1829.94|1829.64|1829.38|1828.88|1830.8|1830.5|1829.11|1828.7|728
1654085100000|2022-06-01 12:05:00|1829.39|1828.89|1831.59|1831.09|1831.68|1831.28|1829.32|1828.86|823
1654085400000|2022-06-01 12:10:00|1831.57|1831.07|1832.63|1832.13|1832.78|1832.37|1831|1830.57|900
1654085700000|2022-06-01 12:15:00|1832.62|1832.12|1833.95|1833.45|1834.1|1833.6|1832.62|1832.12|1042
1654086000000|2022-06-01 12:20:00|1833.97|1833.47|1833.88|1833.38|1834.44|1834.05|1833.23|1832.83|1088
1654086300000|2022-06-01 12:25:00|1833.89|1833.39|1833.94|1833.44|1835.58|1835.16|1833.38|1832.96|1266
1654086600000|2022-06-01 12:30:00|1833.95|1833.45|1836.05|1835.55|1836.19|1835.69|1833.81|1833.33|1334
1654086900000|2022-06-01 12:35:00|1836.08|1835.58|1838.63|1838.13|1840.96|1840.54|1835.62|1835.2|1473
1654087200000|2022-06-01 12:40:00|1838.6|1838.1|1841.91|1841.41|1843.08|1842.59|1838.45|1838|1527
1654087500000|2022-06-01 12:45:00|1841.95|1841.45|1841.07|1840.77|1842.83|1842.47|1840.84|1840.46|1178
1654087800000|2022-06-01 12:50:00|1841.05|1840.75|1844.42|1843.92|1844.47|1844.13|1840.66|1840.25|1181
1654088100000|2022-06-01 12:55:00|1844.48|1843.98|1844.59|1844.09|1845.02|1844.61|1843.45|1843.08|1180
1654088400000|2022-06-01 13:00:00|1844.58|1844.08|1846.9|1846.4|1847.11|1846.62|1844.53|1844.03|1357
1654088700000|2022-06-01 13:05:00|1846.88|1846.38|1847.01|1846.51|1848.06|1847.69|1846.04|1845.74|1144
1654089000000|2022-06-01 13:10:00|1847|1846.5|1846.42|1845.92|1847.34|1847|1846.04|1845.72|1262
1654089300000|2022-06-01 13:15:00|1846.41|1845.91|1847.67|1847.37|1847.9|1847.45|1846.22|1845.76|958
1654089600000|2022-06-01 13:20:00|1847.66|1847.36|1846.45|1845.95|1848.55|1848.19|1846.16|1845.85|1047
1654089900000|2022-06-01 13:25:00|1846.46|1845.96|1846.82|1846.32|1846.95|1846.54|1846.02|1845.65|849
1654090200000|2022-06-01 13:30:00|1846.83|1846.33|1848.73|1848.23|1849.35|1848.85|1846|1845.66|1322
1654090500000|2022-06-01 13:35:00|1848.68|1848.18|1846.33|1845.83|1849.39|1848.89|1846.1|1845.67|1271
1654090800000|2022-06-01 13:40:00|1846.31|1845.81|1845.63|1845.13|1846.88|1846.4|1845.53|1845.03|1059
1654091100000|2022-06-01 13:45:00|1845.62|1845.12|1845.09|1844.59|1847.11|1846.75|1844.52|1844.02|1341
1654091400000|2022-06-01 13:50:00|1845.08|1844.58|1846.21|1845.91|1846.85|1846.48|1844.27|1843.85|1293
1654091700000|2022-06-01 13:55:00|1846.24|1845.94|1845.75|1845.25|1847.56|1847.16|1845.42|1845.09|1152
1654092000000|2022-06-01 14:00:00|1845.55|1845.05|1843.77|1843.27|1846.18|1845.78|1841.6|1841.1|1745
1654092300000|2022-06-01 14:05:00|1843.78|1843.28|1842.59|1842.09|1844.57|1844.08|1841.01|1840.53|1605
1654092600000|2022-06-01 14:10:00|1842.54|1842.04|1842.51|1842.01|1843.65|1843.35|1841|1840.7|1715
1654092900000|2022-06-01 14:15:00|1842.57|1842.07|1840.49|1839.99|1843.11|1842.61|1839.9|1839.54|1311
1654093200000|2022-06-01 14:20:00|1840.5|1840|1840.16|1839.86|1841.68|1841.27|1839.85|1839.48|1383
1654093500000|2022-06-01 14:25:00|1840.17|1839.87|1839.89|1839.39|1840.99|1840.51|1839.51|1839.1|1252
1654093800000|2022-06-01 14:30:00|1839.91|1839.41|1839.21|1838.71|1840.48|1840.09|1838.16|1837.83|1363
1654094100000|2022-06-01 14:35:00|1839.08|1838.58|1840.87|1840.37|1841.13|1840.8|1838.22|1837.84|1432
1654094400000|2022-06-01 14:40:00|1840.9|1840.4|1841.5|1841|1843.2|1842.7|1840.55|1840.16|1181
1654094700000|2022-06-01 14:45:00|1841.51|1841.01|1843.79|1843.29|1843.84|1843.44|1840.72|1840.22|1161
1654095000000|2022-06-01 14:50:00|1843.8|1843.3|1843.78|1843.48|1844.25|1843.84|1842.85|1842.5|1088
1654095300000|2022-06-01 14:55:00|1843.83|1843.33|1843.8|1843.3|1844.05|1843.66|1842.67|1842.25|1218
1654095600000|2022-06-01 15:00:00|1843.81|1843.31|1844.05|1843.55|1844.42|1843.92|1842.88|1842.48|1058
1654095900000|2022-06-01 15:05:00|1844.07|1843.57|1843|1842.5|1844.64|1844.18|1842.68|1842.29|1142
1654096200000|2022-06-01 15:10:00|1842.99|1842.49|1843.94|1843.44|1844.7|1844.29|1842.73|1842.36|968
1654096500000|2022-06-01 15:15:00|1843.92|1843.42|1843.07|1842.57|1843.92|1843.42|1842.83|1842.43|917
1654096800000|2022-06-01 15:20:00|1843.1|1842.6|1843.7|1843.2|1844.11|1843.78|1842.74|1842.35|875
1654097100000|2022-06-01 15:25:00|1843.69|1843.19|1843.24|1842.94|1843.7|1843.2|1842.82|1842.32|855
1654097400000|2022-06-01 15:30:00|1843.25|1842.95|1843.39|1842.89|1843.61|1843.24|1842.69|1842.25|860
1654097700000|2022-06-01 15:35:00|1843.4|1842.9|1843.04|1842.54|1843.57|1843.07|1842.66|1842.27|852
1654098000000|2022-06-01 15:40:00|1842.94|1842.44|1844.22|1843.92|1844.86|1844.42|1842.56|1842.2|881
1654098300000|2022-06-01 15:45:00|1844.11|1843.81|1844.55|1844.05|1845.69|1845.25|1843.68|1843.18|934
1654098600000|2022-06-01 15:50:00|1844.64|1844.14|1847.09|1846.59|1847.13|1846.63|1844.54|1844.06|887
1654098900000|2022-06-01 15:55:00|1847.1|1846.6|1845.96|1845.46|1847.98|1847.59|1845.78|1845.28|885
1654099200000|2022-06-01 16:00:00|1845.86|1845.56|1846.15|1845.65|1846.56|1846.06|1844.88|1844.53|1027
1654099500000|2022-06-01 16:05:00|1846.16|1845.66|1847.28|1846.78|1847.37|1846.91|1846.01|1845.61|917
1654099800000|2022-06-01 16:10:00|1847.29|1846.79|1848.2|1847.7|1848.4|1847.9|1847.09|1846.59|877
1654100100000|2022-06-01 16:15:00|1848.19|1847.69|1848.9|1848.4|1849.34|1848.84|1848.14|1847.64|859
1654100400000|2022-06-01 16:20:00|1848.92|1848.42|1849.18|1848.68|1850.2|1849.82|1848.65|1848.2|818
1654100700000|2022-06-01 16:25:00|1849.19|1848.69|1848.95|1848.45|1849.87|1849.37|1848.8|1848.3|710
1654101000000|2022-06-01 16:30:00|1848.96|1848.46|1849.17|1848.67|1849.57|1849.13|1848.41|1847.91|831
1654101300000|2022-06-01 16:35:00|1849.18|1848.68|1847.65|1847.15|1849.55|1849.05|1847.5|1847.1|765
1654101600000|2022-06-01 16:40:00|1847.78|1847.28|1847.5|1847|1848.75|1848.25|1847.24|1846.74|879
1654101900000|2022-06-01 16:45:00|1847.51|1847.01|1847.39|1846.89|1848.14|1847.64|1847.1|1846.6|671
1654102200000|2022-06-01 16:50:00|1847.38|1846.88|1848.35|1847.85|1848.38|1847.88|1847.04|1846.54|581
1654102500000|2022-06-01 16:55:00|1848.34|1847.84|1847.9|1847.4|1848.89|1848.5|1847.81|1847.31|665
1654102800000|2022-06-01 17:00:00|1847.91|1847.41|1849.17|1848.67|1849.35|1848.95|1847.61|1847.16|731
1654103100000|2022-06-01 17:05:00|1849.18|1848.68|1849.27|1848.97|1849.38|1849.01|1848.67|1848.27|577
1654103400000|2022-06-01 17:10:00|1849.2|1848.9|1849.57|1849.07|1850.22|1849.8|1849.2|1848.79|715
1654103700000|2022-06-01 17:15:00|1849.61|1849.11|1849.51|1849.01|1849.76|1849.27|1848.93|1848.54|585
1654104000000|2022-06-01 17:20:00|1849.45|1848.95|1848.12|1847.62|1849.66|1849.25|1847.92|1847.56|652
1654104300000|2022-06-01 17:25:00|1848.11|1847.61|1846.23|1845.73|1848.37|1847.97|1845.75|1845.25|784
1654104600000|2022-06-01 17:30:00|1846.21|1845.71|1845.71|1845.41|1846.98|1846.48|1845.32|1844.84|763
1654104900000|2022-06-01 17:35:00|1845.72|1845.42|1846.76|1846.46|1847.12|1846.62|1845.5|1845.1|442
1654105200000|2022-06-01 17:40:00|1846.9|1846.4|1847.48|1846.98|1847.75|1847.31|1846.85|1846.4|460
1654105500000|2022-06-01 17:45:00|1847.47|1846.97|1847.76|1847.46|1848.1|1847.68|1847|1846.5|499
1654105800000|2022-06-01 17:50:00|1847.84|1847.54|1848.04|1847.54|1848.08|1847.6|1847.41|1846.96|543
1654106100000|2022-06-01 17:55:00|1848|1847.5|1848.13|1847.63|1848.35|1847.95|1847.77|1847.34|446
1654106400000|2022-06-01 18:00:00|1848.17|1847.67|1849.62|1849.12|1849.82|1849.32|1847.75|1847.36|648
1654106700000|2022-06-01 18:05:00|1849.61|1849.11|1848.73|1848.23|1849.85|1849.53|1848.07|1847.57|689
1654107000000|2022-06-01 18:10:00|1848.71|1848.21|1848.2|1847.7|1848.79|1848.33|1847.88|1847.42|490
1654107300000|2022-06-01 18:15:00|1848.18|1847.68|1847.96|1847.46|1848.37|1848|1847.83|1847.38|422
1654107600000|2022-06-01 18:20:00|1847.99|1847.49|1847.41|1846.91|1848.65|1848.17|1847.16|1846.86|570
1654107900000|2022-06-01 18:25:00|1847.4|1846.9|1847.85|1847.35|1848.38|1847.99|1846.95|1846.57|529
1654108200000|2022-06-01 18:30:00|1847.84|1847.34|1848.11|1847.61|1848.39|1847.97|1847.79|1847.32|445
1654108500000|2022-06-01 18:35:00|1848.03|1847.73|1849.04|1848.74|1849.16|1848.74|1848.01|1847.53|459
1654108800000|2022-06-01 18:40:00|1849|1848.7|1850.03|1849.53|1850.23|1849.85|1848.84|1848.42|549
1654109100000|2022-06-01 18:45:00|1850.01|1849.51|1848.74|1848.24|1850.24|1849.75|1848.57|1848.07|567
1654109400000|2022-06-01 18:50:00|1849.31|1848.81|1849|1848.5|1849.78|1849.28|1848.95|1848.47|544
1654109700000|2022-06-01 18:55:00|1848.99|1848.49|1849.24|1848.74|1849.77|1849.27|1848.81|1848.31|490
1654110000000|2022-06-01 19:00:00|1849.23|1848.73|1849.07|1848.57|1849.27|1848.77|1848.39|1847.89|542
1654110300000|2022-06-01 19:05:00|1849.05|1848.55|1849.29|1848.79|1849.71|1849.23|1848.87|1848.37|543
1654110600000|2022-06-01 19:10:00|1849.28|1848.78|1848.79|1848.49|1849.48|1849.08|1848.77|1848.31|526
1654110900000|2022-06-01 19:15:00|1848.75|1848.45|1848.59|1848.09|1848.94|1848.6|1848.35|1847.9|401
1654111200000|2022-06-01 19:20:00|1848.6|1848.1|1848.88|1848.38|1849.27|1848.87|1848.42|1847.99|428
1654111500000|2022-06-01 19:25:00|1848.89|1848.39|1848.88|1848.38|1849.3|1848.87|1848.69|1848.29|371
1654111800000|2022-06-01 19:30:00|1848.9|1848.4|1848.1|1847.6|1848.91|1848.41|1848.06|1847.59|478
1654112100000|2022-06-01 19:35:00|1848.11|1847.61|1848.45|1847.95|1848.62|1848.12|1847.82|1847.41|523
1654112400000|2022-06-01 19:40:00|1848.44|1847.94|1847.83|1847.33|1848.55|1848.05|1847.7|1847.3|644
1654112700000|2022-06-01 19:45:00|1847.84|1847.34|1847.77|1847.27|1847.93|1847.53|1847.4|1846.94|466
1654113000000|2022-06-01 19:50:00|1847.78|1847.28|1848.63|1848.13|1848.7|1848.27|1847.78|1847.28|452
1654113300000|2022-06-01 19:55:00|1848.62|1848.12|1847.46|1847.16|1848.77|1848.42|1847.23|1846.78|633
1654113600000|2022-06-01 20:00:00|1847.44|1847.14|1847.98|1847.48|1848.06|1847.56|1847.44|1847.14|468
1654113900000|2022-06-01 20:05:00|1848|1847.5|1847.73|1847.23|1848.15|1847.72|1847.71|1847.21|214
1654114200000|2022-06-01 20:10:00|1847.72|1847.22|1847.23|1846.73|1847.83|1847.38|1847.02|1846.58|261
1654114500000|2022-06-01 20:15:00|1847.24|1846.74|1847.17|1846.67|1847.27|1846.8|1846.88|1846.42|194
1654114800000|2022-06-01 20:20:00|1847.15|1846.65|1847.22|1846.72|1847.24|1846.82|1846.87|1846.4|196
1654115100000|2022-06-01 20:25:00|1847.23|1846.73|1847.34|1846.84|1847.64|1847.14|1847.02|1846.53|198
1654115400000|2022-06-01 20:30:00|1847.36|1846.86|1847.25|1846.75|1847.84|1847.34|1847.23|1846.73|297
1654115700000|2022-06-01 20:35:00|1847.26|1846.76|1847.15|1846.65|1847.58|1847.08|1847.06|1846.56|184
1654116000000|2022-06-01 20:40:00|1847.13|1846.63|1847.34|1846.84|1847.58|1847.08|1847.09|1846.59|170
1654116300000|2022-06-01 20:45:00|1847.35|1846.85|1847.07|1846.57|1847.48|1846.98|1847.07|1846.57|161
1654116600000|2022-06-01 20:50:00|1847.09|1846.59|1846.88|1846.38|1847.48|1846.98|1846.88|1846.38|216
1654116900000|2022-06-01 20:55:00|1846.86|1846.36|1846.77|1846.27|1847.52|1846.68|1846.46|1845.47|335
1654120800000|2022-06-01 22:00:00|1847.28|1846.78|1847.4|1846.9|1847.63|1847.13|1846.94|1846.44|148
1654121100000|2022-06-01 22:05:00|1847.37|1846.87|1846.74|1846.24|1847.51|1847.01|1846.57|1846.07|168
1654121400000|2022-06-01 22:10:00|1846.73|1846.23|1846.76|1846.26|1846.9|1846.4|1846.59|1846.09|138
1654121700000|2022-06-01 22:15:00|1846.61|1846.11|1846.54|1846.04|1846.79|1846.29|1846.41|1845.91|122
1654122000000|2022-06-01 22:20:00|1846.44|1845.94|1846.52|1846.02|1846.86|1846.36|1846.38|1845.88|146
1654122300000|2022-06-01 22:25:00|1846.54|1846.04|1846.48|1845.98|1846.58|1846.08|1846.14|1845.64|185
1654122600000|2022-06-01 22:30:00|1846.46|1845.96|1846.9|1846.4|1847.08|1846.58|1846.37|1845.87|200
1654122900000|2022-06-01 22:35:00|1846.91|1846.41|1846.98|1846.48|1847.36|1846.86|1846.8|1846.3|199
1654123200000|2022-06-01 22:40:00|1847.06|1846.56|1847.05|1846.55|1847.43|1846.99|1846.84|1846.34|195
1654123500000|2022-06-01 22:45:00|1846.97|1846.47|1847.38|1846.88|1847.52|1847.09|1846.97|1846.47|188
1654123800000|2022-06-01 22:50:00|1847.42|1846.92|1847.49|1847.19|1847.6|1847.19|1847|1846.6|175
1654124100000|2022-06-01 22:55:00|1847.48|1846.98|1847.46|1846.96|1847.6|1847.19|1846.96|1846.46|230
1654124400000|2022-06-01 23:00:00|1847.47|1846.97|1847.2|1846.7|1847.49|1846.99|1847.15|1846.65|181
1654124700000|2022-06-01 23:05:00|1847.19|1846.69|1846.63|1846.13|1847.27|1846.77|1846.58|1846.09|214
1654125000000|2022-06-01 23:10:00|1846.61|1846.11|1846.76|1846.26|1846.83|1846.41|1846.32|1845.82|216
1654125300000|2022-06-01 23:15:00|1846.73|1846.23|1846.94|1846.44|1846.99|1846.56|1846.49|1846.05|211
1654125600000|2022-06-01 23:20:00|1847|1846.5|1846.94|1846.44|1847.38|1846.89|1846.81|1846.31|213
1654125900000|2022-06-01 23:25:00|1846.97|1846.47|1847.07|1846.57|1847.1|1846.68|1846.76|1846.26|173
1654126200000|2022-06-01 23:30:00|1847.05|1846.55|1847.08|1846.58|1847.27|1846.8|1846.87|1846.44|230
1654126500000|2022-06-01 23:35:00|1847.07|1846.57|1847.18|1846.68|1847.44|1847.01|1847.02|1846.52|234
1654126800000|2022-06-01 23:40:00|1847.23|1846.73|1846.8|1846.3|1847.3|1846.8|1846.79|1846.29|172
1654127100000|2022-06-01 23:45:00|1846.78|1846.28|1846.69|1846.19|1847.03|1846.53|1846.51|1846.1|228
1654127400000|2022-06-01 23:50:00|1846.68|1846.18|1847.17|1846.67|1847.21|1846.84|1846.54|1846.13|188
1654127700000|2022-06-01 23:55:00|1847.18|1846.68|1846.35|1845.85|1847.31|1846.81|1845.66|1845.16|427
1654128000000|2022-06-02 00:00:00|1846.36|1845.86|1847.17|1846.67|1847.22|1846.81|1845.79|1845.44|698
1654128300000|2022-06-02 00:05:00|1847.18|1846.68|1847.16|1846.66|1847.4|1846.97|1846.63|1846.28|492
1654128600000|2022-06-02 00:10:00|1847.14|1846.64|1847.19|1846.69|1847.54|1847.11|1846.66|1846.2|536
1654128900000|2022-06-02 00:15:00|1847.11|1846.61|1847.77|1847.27|1847.87|1847.51|1847.02|1846.52|619
1654129200000|2022-06-02 00:20:00|1847.82|1847.32|1849.2|1848.7|1849.26|1848.8|1847.82|1847.32|567
1654129500000|2022-06-02 00:25:00|1849.21|1848.71|1848.98|1848.48|1849.28|1848.89|1848.51|1848.08|391
1654129800000|2022-06-02 00:30:00|1848.99|1848.49|1848.66|1848.16|1849.14|1848.64|1848.34|1847.89|492
1654130100000|2022-06-02 00:35:00|1848.68|1848.18|1848.34|1847.84|1848.74|1848.24|1847.88|1847.38|392
1654130400000|2022-06-02 00:40:00|1848.33|1847.83|1847.8|1847.5|1848.63|1848.13|1847.68|1847.22|344
1654130700000|2022-06-02 00:45:00|1847.82|1847.52|1847.79|1847.29|1848.14|1847.75|1847.65|1847.27|287
1654131000000|2022-06-02 00:50:00|1847.77|1847.27|1847.84|1847.34|1848.35|1847.85|1847.51|1847.01|357
1654131300000|2022-06-02 00:55:00|1847.83|1847.33|1847.59|1847.09|1848.41|1847.91|1847.51|1847.01|395
1654131600000|2022-06-02 01:00:00|1847.55|1847.05|1846.9|1846.4|1847.92|1847.42|1846.72|1846.27|686
1654131900000|2022-06-02 01:05:00|1846.88|1846.38|1846.68|1846.18|1847.48|1847.02|1846.58|1846.08|554
1654132200000|2022-06-02 01:10:00|1846.62|1846.12|1846.31|1845.81|1847.13|1846.73|1846.13|1845.72|526
1654132500000|2022-06-02 01:15:00|1846.3|1845.8|1846.02|1845.52|1846.45|1845.95|1845.79|1845.34|488
1654132800000|2022-06-02 01:20:00|1846.03|1845.53|1846.58|1846.08|1847.06|1846.62|1846.01|1845.53|515
1654133100000|2022-06-02 01:25:00|1846.54|1846.04|1846.22|1845.72|1846.55|1846.14|1846.11|1845.63|358
1654133400000|2022-06-02 01:30:00|1846.2|1845.7|1845.89|1845.39|1846.93|1846.43|1845.74|1845.24|700
1654133700000|2022-06-02 01:35:00|1845.88|1845.38|1845.93|1845.43|1846.07|1845.57|1845.25|1844.75|518
1654134000000|2022-06-02 01:40:00|1845.92|1845.42|1845.99|1845.49|1846.11|1845.73|1845.33|1844.83|587
1654134300000|2022-06-02 01:45:00|1845.97|1845.47|1845.75|1845.25|1846.19|1845.69|1845.62|1845.16|459
1654134600000|2022-06-02 01:50:00|1845.76|1845.26|1846.48|1845.98|1846.71|1846.21|1845.48|1845.07|419
1654134900000|2022-06-02 01:55:00|1846.49|1845.99|1845.19|1844.69|1846.61|1846.11|1845.09|1844.59|537
1654135200000|2022-06-02 02:00:00|1845.13|1844.63|1845.72|1845.22|1846.17|1845.67|1844.59|1844.28|665
1654135500000|2022-06-02 02:05:00|1845.71|1845.21|1845.6|1845.1|1846.01|1845.51|1845.38|1844.88|549
1654135800000|2022-06-02 02:10:00|1845.56|1845.06|1845.94|1845.44|1845.97|1845.57|1845.19|1844.69|455
1654136100000|2022-06-02 02:15:00|1845.89|1845.39|1846.73|1846.23|1846.95|1846.45|1845.63|1845.13|429
1654136400000|2022-06-02 02:20:00|1846.74|1846.24|1846.03|1845.53|1846.92|1846.42|1845.94|1845.44|380
1654136700000|2022-06-02 02:25:00|1846.04|1845.54|1845.38|1844.88|1846.07|1845.57|1845.14|1844.66|392
1654137000000|2022-06-02 02:30:00|1845.37|1844.87|1845.15|1844.65|1845.7|1845.2|1845.08|1844.58|404
1654137300000|2022-06-02 02:35:00|1845.13|1844.63|1845.33|1844.83|1845.55|1845.05|1844.83|1844.33|478
1654137600000|2022-06-02 02:40:00|1845.34|1844.84|1844.81|1844.31|1845.42|1844.92|1844.66|1844.23|382
1654137900000|2022-06-02 02:45:00|1844.76|1844.26|1844.82|1844.32|1845.06|1844.58|1844.34|1843.9|473
1654138200000|2022-06-02 02:50:00|1844.79|1844.29|1844.81|1844.31|1844.88|1844.46|1844.33|1843.89|402
1654138500000|2022-06-02 02:55:00|1844.8|1844.3|1844.71|1844.21|1844.93|1844.43|1844.33|1843.9|375
1654138800000|2022-06-02 03:00:00|1844.7|1844.2|1844.81|1844.31|1844.91|1844.41|1844.52|1844.02|393
1654139100000|2022-06-02 03:05:00|1844.84|1844.34|1845.68|1845.18|1845.72|1845.28|1844.79|1844.29|475
1654139400000|2022-06-02 03:10:00|1845.66|1845.16|1845.94|1845.44|1845.94|1845.53|1845.28|1844.89|361
1654139700000|2022-06-02 03:15:00|1845.93|1845.43|1845.63|1845.13|1846.15|1845.7|1845.53|1845.08|372
1654140000000|2022-06-02 03:20:00|1845.62|1845.12|1845.81|1845.31|1846.27|1845.87|1845.62|1845.12|451
1654140300000|2022-06-02 03:25:00|1845.82|1845.32|1846.49|1845.99|1846.54|1846.04|1845.79|1845.29|375
1654140600000|2022-06-02 03:30:00|1846.45|1845.95|1846.11|1845.61|1846.54|1846.04|1846.04|1845.54|328
1654140900000|2022-06-02 03:35:00|1846.1|1845.6|1845.77|1845.27|1846.26|1845.76|1845.6|1845.18|305
1654141200000|2022-06-02 03:40:00|1845.76|1845.26|1845.53|1845.03|1845.93|1845.5|1845.37|1844.97|279
1654141500000|2022-06-02 03:45:00|1845.52|1845.02|1845.52|1845.22|1845.77|1845.38|1845.29|1844.79|282
1654141800000|2022-06-02 03:50:00|1845.53|1845.23|1845.15|1844.65|1845.62|1845.23|1845.01|1844.62|247
1654142100000|2022-06-02 03:55:00|1845.13|1844.63|1845.03|1844.73|1845.35|1844.89|1844.89|1844.42|279
1654142400000|2022-06-02 04:00:00|1845.01|1844.71|1845.56|1845.06|1845.68|1845.18|1844.78|1844.4|470
1654142700000|2022-06-02 04:05:00|1845.55|1845.05|1845.75|1845.25|1845.78|1845.39|1845.38|1844.97|278
1654143000000|2022-06-02 04:10:00|1845.74|1845.24|1845.13|1844.63|1846.29|1845.79|1845.04|1844.54|423
1654143300000|2022-06-02 04:15:00|1845.12|1844.62|1845.82|1845.32|1845.82|1845.32|1844.96|1844.46|305
1654143600000|2022-06-02 04:20:00|1845.79|1845.29|1845.32|1844.82|1845.94|1845.44|1845.27|1844.77|289
1654143900000|2022-06-02 04:25:00|1845.31|1844.81|1844.95|1844.45|1845.32|1844.82|1844.52|1844.14|477
1654144200000|2022-06-02 04:30:00|1844.94|1844.44|1846.07|1845.57|1846.39|1846.01|1844.81|1844.31|448
1654144500000|2022-06-02 04:35:00|1846.08|1845.58|1846.12|1845.62|1846.21|1845.81|1845.98|1845.52|202
1654144800000|2022-06-02 04:40:00|1846.13|1845.63|1845.88|1845.38|1846.18|1845.7|1845.76|1845.26|171
1654145100000|2022-06-02 04:45:00|1845.77|1845.47|1845.53|1845.03|1846.15|1845.65|1845.3|1844.8|270
1654145400000|2022-06-02 04:50:00|1845.52|1845.02|1845.4|1844.9|1845.83|1845.33|1845.32|1844.82|279
1654145700000|2022-06-02 04:55:00|1845.41|1844.91|1845.28|1844.78|1846.46|1845.98|1845.08|1844.68|459
1654146000000|2022-06-02 05:00:00|1845.27|1844.77|1844.69|1844.19|1845.37|1844.97|1844.58|1844.08|376
1654146300000|2022-06-02 05:05:00|1844.7|1844.2|1845.09|1844.59|1845.36|1844.91|1844.63|1844.13|404
1654146600000|2022-06-02 05:10:00|1845.06|1844.56|1845.06|1844.76|1845.73|1845.32|1844.95|1844.49|424
1654146900000|2022-06-02 05:15:00|1845.16|1844.66|1844.51|1844.01|1845.41|1844.98|1844.44|1843.94|385
1654147200000|2022-06-02 05:20:00|1844.5|1844|1845.12|1844.62|1845.27|1844.77|1844.43|1843.93|402
1654147500000|2022-06-02 05:25:00|1845.14|1844.64|1846.05|1845.55|1846.1|1845.64|1844.83|1844.37|434
1654147800000|2022-06-02 05:30:00|1846.03|1845.53|1847.09|1846.59|1847.13|1846.73|1845.97|1845.53|766
1654148100000|2022-06-02 05:35:00|1847.08|1846.58|1847.62|1847.12|1847.75|1847.25|1846.74|1846.25|638
1654148400000|2022-06-02 05:40:00|1847.63|1847.13|1848.74|1848.24|1848.91|1848.41|1847.56|1847.06|692
1654148700000|2022-06-02 05:45:00|1848.76|1848.26|1848.38|1847.88|1849.28|1848.78|1848.04|1847.54|901
1654149000000|2022-06-02 05:50:00|1848.36|1847.86|1848.62|1848.12|1849.33|1848.83|1847.98|1847.48|914
1654149300000|2022-06-02 05:55:00|1848.61|1848.11|1848.58|1848.08|1848.84|1848.34|1848.07|1847.57|529
1654149600000|2022-06-02 06:00:00|1848.61|1848.11|1849.18|1848.68|1849.44|1848.94|1848.38|1847.88|747
1654149900000|2022-06-02 06:05:00|1849.17|1848.67|1849.03|1848.53|1849.44|1848.94|1848.82|1848.32|693
1654150200000|2022-06-02 06:10:00|1849.04|1848.54|1848.77|1848.47|1849.29|1848.9|1848.47|1848.07|627
1654150500000|2022-06-02 06:15:00|1848.87|1848.37|1849.03|1848.53|1849.39|1848.99|1848.67|1848.26|559
1654150800000|2022-06-02 06:20:00|1848.99|1848.49|1850.71|1850.41|1851.13|1850.63|1848.94|1848.49|603
1654151100000|2022-06-02 06:25:00|1850.73|1850.43|1851.21|1850.71|1851.21|1850.72|1849.89|1849.4|727
1654151400000|2022-06-02 06:30:00|1851.23|1850.73|1851.94|1851.44|1852.53|1852.03|1851.11|1850.61|828
1654151700000|2022-06-02 06:35:00|1851.93|1851.43|1851.4|1850.9|1852.33|1851.83|1851.2|1850.84|577
1654152000000|2022-06-02 06:40:00|1851.41|1850.91|1851.37|1850.87|1851.68|1851.24|1851.07|1850.67|515
1654152300000|2022-06-02 06:45:00|1851.38|1850.88|1852.85|1852.35|1853.11|1852.77|1851.12|1850.62|607
1654152600000|2022-06-02 06:50:00|1852.82|1852.32|1852.8|1852.3|1853.21|1852.77|1852.41|1851.91|816
1654152900000|2022-06-02 06:55:00|1852.81|1852.31|1852.27|1851.77|1852.81|1852.4|1851.87|1851.48|730
1654153200000|2022-06-02 07:00:00|1852.25|1851.75|1853.33|1852.83|1853.37|1852.97|1851.9|1851.51|796
1654153500000|2022-06-02 07:05:00|1853.34|1852.84|1851.67|1851.37|1853.68|1853.18|1851.65|1851.29|835
1654153800000|2022-06-02 07:10:00|1851.77|1851.27|1851.49|1851.19|1852.15|1851.85|1851.42|1851|651
1654154100000|2022-06-02 07:15:00|1851.58|1851.08|1851.1|1850.8|1851.58|1851.18|1850.91|1850.5|726
1654154400000|2022-06-02 07:20:00|1851.04|1850.74|1851.54|1851.04|1851.78|1851.45|1850.82|1850.37|716
1654154700000|2022-06-02 07:25:00|1851.56|1851.06|1850.09|1849.79|1851.85|1851.41|1850.02|1849.54|774
1654155000000|2022-06-02 07:30:00|1850.12|1849.82|1851.65|1851.15|1851.67|1851.28|1849.96|1849.54|682
1654155300000|2022-06-02 07:35:00|1851.66|1851.16|1852.03|1851.53|1852.33|1851.97|1851.53|1851.11|664
1654155600000|2022-06-02 07:40:00|1852.04|1851.54|1852.46|1851.96|1852.48|1852.05|1851.47|1851.05|599
1654155900000|2022-06-02 07:45:00|1852.47|1851.97|1851.93|1851.63|1852.7|1852.3|1851.93|1851.53|591
1654156200000|2022-06-02 07:50:00|1851.92|1851.62|1851.21|1850.91|1852.21|1851.79|1851.08|1850.71|485
1654156500000|2022-06-02 07:55:00|1851.22|1850.92|1851.4|1851.1|1851.7|1851.38|1851.05|1850.64|479
1654156800000|2022-06-02 08:00:00|1851.41|1851.11|1851.99|1851.49|1852.27|1851.87|1851.41|1851.01|521
1654157100000|2022-06-02 08:05:00|1852|1851.5|1852.63|1852.13|1852.71|1852.28|1851.86|1851.47|545
1654157400000|2022-06-02 08:10:00|1852.57|1852.27|1852.2|1851.7|1852.83|1852.45|1852.01|1851.65|546
1654157700000|2022-06-02 08:15:00|1852.21|1851.71|1852.67|1852.17|1852.76|1852.36|1851.88|1851.51|496
1654158000000|2022-06-02 08:20:00|1852.68|1852.18|1851.79|1851.49|1853.02|1852.66|1851.73|1851.36|684
1654158300000|2022-06-02 08:25:00|1851.8|1851.5|1851.68|1851.38|1852.18|1851.78|1851.52|1851.11|441
1654158600000|2022-06-02 08:30:00|1851.65|1851.35|1851.86|1851.56|1852.34|1851.98|1851.49|1851.16|469
1654158900000|2022-06-02 08:35:00|1851.9|1851.6|1851.63|1851.13|1852.54|1852.09|1851.55|1851.13|496
1654159200000|2022-06-02 08:40:00|1851.64|1851.14|1851.8|1851.3|1852.29|1851.9|1851.2|1850.84|561
1654159500000|2022-06-02 08:45:00|1851.7|1851.4|1851.18|1850.88|1851.79|1851.4|1851.08|1850.78|431
1654159800000|2022-06-02 08:50:00|1851.16|1850.86|1851.63|1851.13|1851.66|1851.31|1850.78|1850.43|506
1654160100000|2022-06-02 08:55:00|1851.64|1851.14|1852.43|1851.93|1852.76|1852.33|1851.62|1851.12|825
1654160400000|2022-06-02 09:00:00|1852.3|1852|1852.77|1852.47|1853|1852.6|1852.3|1851.94|611
1654160700000|2022-06-02 09:05:00|1852.86|1852.36|1852.42|1852.12|1853.07|1852.67|1852.31|1851.9|427
1654161000000|2022-06-02 09:10:00|1852.53|1852.03|1852.7|1852.4|1853.43|1853.04|1852.39|1852.02|579
1654161300000|2022-06-02 09:15:00|1852.79|1852.29|1853.84|1853.34|1853.93|1853.56|1852.67|1852.29|539
1654161600000|2022-06-02 09:20:00|1853.75|1853.45|1853.79|1853.29|1853.85|1853.5|1853.14|1852.75|561
1654161900000|2022-06-02 09:25:00|1853.78|1853.28|1853.9|1853.4|1854.52|1854.14|1853.59|1853.18|570
1654162200000|2022-06-02 09:30:00|1853.89|1853.39|1854.18|1853.88|1854.48|1854.1|1853.76|1853.39|512
1654162500000|2022-06-02 09:35:00|1854.19|1853.89|1854.45|1854.15|1854.75|1854.38|1854.02|1853.63|482
1654162800000|2022-06-02 09:40:00|1854.46|1854.16|1854.36|1854.06|1855.05|1854.67|1854.09|1853.69|632
1654163100000|2022-06-02 09:45:00|1854.41|1854.11|1854.7|1854.2|1854.82|1854.38|1854.2|1853.8|469
1654163400000|2022-06-02 09:50:00|1854.68|1854.18|1854.32|1853.82|1855.26|1854.9|1854.19|1853.79|599
1654163700000|2022-06-02 09:55:00|1854.3|1853.8|1854.38|1853.88|1854.69|1854.25|1853.97|1853.58|464
1654164000000|2022-06-02 10:00:00|1854.31|1854.01|1854.19|1853.69|1854.54|1854.14|1854|1853.67|568
1654164300000|2022-06-02 10:05:00|1854.21|1853.71|1854.98|1854.68|1855.06|1854.69|1854.15|1853.69|536
1654164600000|2022-06-02 10:10:00|1854.97|1854.67|1855.27|1854.77|1855.42|1855.02|1854.52|1854.11|429
1654164900000|2022-06-02 10:15:00|1855.3|1854.8|1855.5|1855.2|1855.67|1855.32|1854.96|1854.57|471
1654165200000|2022-06-02 10:20:00|1855.51|1855.21|1856.67|1856.37|1857.06|1856.58|1855.5|1855.1|673
1654165500000|2022-06-02 10:25:00|1856.78|1856.28|1856.86|1856.36|1856.97|1856.57|1856.38|1856.07|541
1654165800000|2022-06-02 10:30:00|1856.87|1856.37|1856|1855.7|1857.27|1856.89|1855.98|1855.59|570
1654166100000|2022-06-02 10:35:00|1856.02|1855.72|1855.99|1855.49|1856.39|1855.89|1855.6|1855.2|609
1654166400000|2022-06-02 10:40:00|1855.91|1855.61|1855.78|1855.28|1856.44|1856.04|1855.61|1855.24|516
1654166700000|2022-06-02 10:45:00|1855.79|1855.29|1856.62|1856.32|1856.76|1856.4|1855.52|1855.13|593
1654167000000|2022-06-02 10:50:00|1856.77|1856.27|1855.02|1854.52|1857.26|1856.92|1854.79|1854.42|736
1654167300000|2022-06-02 10:55:00|1855.03|1854.53|1855.42|1854.92|1855.56|1855.16|1854.32|1853.98|638
1654167600000|2022-06-02 11:00:00|1855.43|1854.93|1856.4|1855.9|1856.87|1856.48|1855.42|1854.92|618
1654167900000|2022-06-02 11:05:00|1856.41|1855.91|1856.05|1855.55|1856.45|1856.06|1855.75|1855.36|488
1654168200000|2022-06-02 11:10:00|1856.07|1855.57|1856.46|1855.96|1856.77|1856.37|1855.94|1855.52|567
1654168500000|2022-06-02 11:15:00|1856.47|1855.97|1856.48|1855.98|1857.01|1856.51|1855.94|1855.53|507
1654168800000|2022-06-02 11:20:00|1856.45|1855.95|1856.15|1855.65|1856.48|1856.08|1855.66|1855.29|466
1654169100000|2022-06-02 11:25:00|1856.16|1855.66|1855.79|1855.29|1856.41|1855.99|1855.43|1854.94|668
1654169400000|2022-06-02 11:30:00|1855.69|1855.39|1856.05|1855.55|1856.31|1855.83|1855.2|1854.82|686
1654169700000|2022-06-02 11:35:00|1856.06|1855.56|1855.84|1855.54|1856.61|1856.22|1855.63|1855.27|615
1654170000000|2022-06-02 11:40:00|1855.83|1855.53|1855.53|1855.03|1856.36|1856.04|1855.1|1854.67|985
1654170300000|2022-06-02 11:45:00|1855.54|1855.24|1855.7|1855.4|1855.94|1855.56|1855.34|1854.93|476
1654170600000|2022-06-02 11:50:00|1855.81|1855.31|1855.99|1855.49|1856.2|1855.85|1855.29|1854.91|433
1654170900000|2022-06-02 11:55:00|1855.98|1855.48|1856.18|1855.68|1856.34|1855.93|1855.4|1854.99|496
1654171200000|2022-06-02 12:00:00|1856.17|1855.67|1857.49|1856.99|1858.02|1857.64|1856|1855.62|882
1654171500000|2022-06-02 12:05:00|1857.5|1857|1856.1|1855.8|1857.5|1857.04|1855.48|1855.16|803
1654171800000|2022-06-02 12:10:00|1856.13|1855.83|1856.07|1855.57|1857.59|1857.22|1855.73|1855.23|971
1654172100000|2022-06-02 12:15:00|1856.08|1855.58|1857.1|1856.6|1859.03|1858.53|1855.43|1854.93|1203
1654172400000|2022-06-02 12:20:00|1857.14|1856.64|1858.89|1858.59|1859.05|1858.65|1856.62|1856.25|1195
1654172700000|2022-06-02 12:25:00|1858.98|1858.48|1856.28|1855.78|1859|1858.5|1855.78|1855.47|1077
1654173000000|2022-06-02 12:30:00|1856.15|1855.65|1851.43|1851.13|1856.15|1855.65|1851.08|1850.68|1573
1654173300000|2022-06-02 12:35:00|1851.42|1851.12|1853.56|1853.06|1853.58|1853.11|1851.27|1850.97|1462
1654173600000|2022-06-02 12:40:00|1853.54|1853.04|1854.55|1854.25|1856.21|1855.75|1853.25|1852.75|1334
1654173900000|2022-06-02 12:45:00|1854.5|1854.2|1856.85|1856.35|1857.16|1856.82|1853.99|1853.56|1068
1654174200000|2022-06-02 12:50:00|1856.78|1856.28|1856.74|1856.24|1858.87|1858.37|1856.46|1855.96|1141
1654174500000|2022-06-02 12:55:00|1856.75|1856.25|1856.88|1856.38|1857.08|1856.58|1855.7|1855.25|1126
1654174800000|2022-06-02 13:00:00|1856.89|1856.39|1857.37|1856.87|1859.39|1858.99|1856.89|1856.39|1197
1654175100000|2022-06-02 13:05:00|1857.38|1856.88|1859.31|1858.81|1861.08|1860.63|1857.09|1856.71|1195
1654175400000|2022-06-02 13:10:00|1859.32|1858.82|1860.94|1860.44|1860.96|1860.59|1858.2|1857.82|1107
1654175700000|2022-06-02 13:15:00|1860.95|1860.45|1859.74|1859.44|1861.47|1860.97|1859.5|1859.09|1083
1654176000000|2022-06-02 13:20:00|1859.69|1859.39|1860.44|1859.94|1860.45|1860.15|1858.66|1858.24|1028
1654176300000|2022-06-02 13:25:00|1860.49|1859.99|1862.83|1862.33|1863.27|1862.96|1860.33|1859.83|1337
1654176600000|2022-06-02 13:30:00|1863.32|1862.82|1864.54|1864.24|1864.65|1864.24|1860.9|1860.4|1657
1654176900000|2022-06-02 13:35:00|1864.5|1864.2|1864.57|1864.27|1865.51|1865.15|1863.75|1863.45|1570
1654177200000|2022-06-02 13:40:00|1864.51|1864.21|1866.86|1866.56|1867.22|1866.81|1864.26|1863.9|1501
1654177500000|2022-06-02 13:45:00|1866.85|1866.55|1865.78|1865.48|1866.94|1866.55|1864.27|1863.91|1334
1654177800000|2022-06-02 13:50:00|1865.89|1865.39|1865.01|1864.51|1867.39|1867.09|1864.47|1863.97|1427
1654178100000|2022-06-02 13:55:00|1865|1864.5|1864.21|1863.71|1866.39|1865.93|1862.82|1862.32|1262
1654178400000|2022-06-02 14:00:00|1864.29|1863.79|1866.07|1865.57|1866.41|1865.97|1863.58|1863.2|1448
1654178700000|2022-06-02 14:05:00|1866.08|1865.58|1868.26|1867.76|1868.33|1868.03|1865.76|1865.31|1173
1654179000000|2022-06-02 14:10:00|1868.29|1867.79|1868.16|1867.66|1868.72|1868.42|1866.84|1866.34|1496
1654179300000|2022-06-02 14:15:00|1868.17|1867.67|1868.71|1868.41|1869.81|1869.5|1867.76|1867.31|1303
1654179600000|2022-06-02 14:20:00|1868.73|1868.43|1867.05|1866.55|1869.17|1868.72|1866.81|1866.31|1294
1654179900000|2022-06-02 14:25:00|1867.03|1866.53|1865.81|1865.51|1867.76|1867.26|1865.52|1865.2|1138
1654180200000|2022-06-02 14:30:00|1865.83|1865.53|1867.77|1867.47|1867.87|1867.53|1865.6|1865.17|1058
1654180500000|2022-06-02 14:35:00|1867.8|1867.5|1867.94|1867.44|1868.89|1868.57|1867.27|1866.87|1112
1654180800000|2022-06-02 14:40:00|1867.95|1867.45|1868.18|1867.88|1868.41|1867.96|1866.97|1866.58|942
1654181100000|2022-06-02 14:45:00|1868.31|1867.81|1868.16|1867.66|1868.35|1868.05|1866.61|1866.22|928
1654181400000|2022-06-02 14:50:00|1868.13|1867.63|1867.42|1867.12|1868.33|1867.99|1867.12|1866.77|966
1654181700000|2022-06-02 14:55:00|1867.41|1867.11|1865.79|1865.29|1868.01|1867.61|1865.66|1865.28|819
1654182000000|2022-06-02 15:00:00|1865.78|1865.28|1866.41|1865.91|1866.97|1866.67|1865.78|1865.28|841
1654182300000|2022-06-02 15:05:00|1866.49|1865.99|1868.42|1867.92|1868.47|1868.09|1865.76|1865.35|936
1654182600000|2022-06-02 15:10:00|1868.3|1868|1868.18|1867.88|1868.63|1868.25|1867.88|1867.55|870
1654182900000|2022-06-02 15:15:00|1868.17|1867.87|1868.18|1867.88|1868.69|1868.35|1867.81|1867.47|813
1654183200000|2022-06-02 15:20:00|1868.19|1867.89|1867.52|1867.02|1868.47|1868.15|1867.19|1866.79|732
1654183500000|2022-06-02 15:25:00|1867.53|1867.03|1867.33|1866.83|1867.84|1867.43|1866.59|1866.2|831
1654183800000|2022-06-02 15:30:00|1867.34|1866.84|1867.26|1866.76|1867.64|1867.27|1866.85|1866.46|670
1654184100000|2022-06-02 15:35:00|1867.22|1866.92|1867.43|1867.13|1867.69|1867.33|1867.09|1866.66|546
1654184400000|2022-06-02 15:40:00|1867.41|1867.11|1868.43|1868.13|1869.04|1868.65|1867.41|1867.11|637
1654184700000|2022-06-02 15:45:00|1868.57|1868.07|1869.09|1868.79|1869.21|1868.88|1868.37|1867.99|587
1654185000000|2022-06-02 15:50:00|1869.07|1868.77|1869.43|1869.13|1870.03|1869.7|1868.76|1868.39|724
1654185300000|2022-06-02 15:55:00|1869.41|1869.11|1868.28|1867.78|1869.67|1869.28|1868.15|1867.76|722
1654185600000|2022-06-02 16:00:00|1868.27|1867.77|1869.63|1869.13|1869.63|1869.23|1868|1867.58|727
1654185900000|2022-06-02 16:05:00|1869.46|1869.16|1869.32|1868.82|1869.64|1869.23|1868.5|1868.11|624
1654186200000|2022-06-02 16:10:00|1869.38|1868.88|1870.17|1869.67|1870.79|1870.29|1869.27|1868.77|609
1654186500000|2022-06-02 16:15:00|1870.08|1869.78|1869.49|1868.99|1870.22|1869.83|1869.33|1868.83|507
1654186800000|2022-06-02 16:20:00|1869.51|1869.01|1869.62|1869.32|1869.98|1869.6|1869.12|1868.63|544
1654187100000|2022-06-02 16:25:00|1869.68|1869.18|1869.75|1869.45|1869.93|1869.55|1868.8|1868.4|614
1654187400000|2022-06-02 16:30:00|1869.86|1869.36|1869.47|1869.17|1870.44|1869.94|1869.13|1868.69|603
1654187700000|2022-06-02 16:35:00|1869.48|1869.18|1869.46|1869.16|1869.93|1869.46|1869.26|1868.89|472
1654188000000|2022-06-02 16:40:00|1869.47|1869.17|1869.21|1868.71|1869.59|1869.2|1868.73|1868.34|471
1654188300000|2022-06-02 16:45:00|1869.19|1868.69|1868.52|1868.02|1869.6|1869.23|1868.33|1867.97|561
1654188600000|2022-06-02 16:50:00|1868.25|1867.95|1868.56|1868.06|1869|1868.5|1868.07|1867.66|518
1654188900000|2022-06-02 16:55:00|1868.58|1868.08|1868.08|1867.58|1868.77|1868.42|1867.93|1867.56|466
1654189200000|2022-06-02 17:00:00|1868|1867.7|1868.08|1867.58|1868.84|1868.34|1867.76|1867.36|649
1654189500000|2022-06-02 17:05:00|1868.09|1867.59|1867.57|1867.07|1868.12|1867.72|1867.47|1867.07|442
1654189800000|2022-06-02 17:10:00|1867.59|1867.09|1867.28|1866.98|1867.84|1867.51|1867.02|1866.66|485
1654190100000|2022-06-02 17:15:00|1867.27|1866.97|1867.05|1866.75|1867.77|1867.46|1866.86|1866.46|449
1654190400000|2022-06-02 17:20:00|1867.08|1866.78|1867.39|1866.89|1867.5|1867|1866.67|1866.35|401
1654190700000|2022-06-02 17:25:00|1867.36|1866.86|1867.8|1867.3|1868.19|1867.69|1866.77|1866.33|712
1654191000000|2022-06-02 17:30:00|1867.72|1867.22|1868.73|1868.43|1868.85|1868.5|1867.49|1866.99|500
1654191300000|2022-06-02 17:35:00|1868.72|1868.42|1868.87|1868.37|1869|1868.66|1868.47|1868.09|537
1654191600000|2022-06-02 17:40:00|1868.73|1868.43|1869.08|1868.78|1869.44|1869.04|1868.7|1868.31|402
1654191900000|2022-06-02 17:45:00|1869.07|1868.77|1868.63|1868.13|1869.25|1868.8|1868.47|1868.11|320
1654192200000|2022-06-02 17:50:00|1868.61|1868.11|1867.82|1867.32|1868.73|1868.35|1867.69|1867.28|368
1654192500000|2022-06-02 17:55:00|1867.83|1867.33|1868.41|1867.91|1868.46|1868.03|1867.3|1866.91|384
1654192800000|2022-06-02 18:00:00|1868.39|1867.89|1867.83|1867.53|1868.39|1868|1867.69|1867.29|328
1654193100000|2022-06-02 18:05:00|1867.85|1867.55|1868.06|1867.56|1868.48|1868.08|1867.82|1867.42|381
1654193400000|2022-06-02 18:10:00|1868.07|1867.57|1868.48|1867.98|1869.03|1868.65|1867.56|1867.19|557
1654193700000|2022-06-02 18:15:00|1868.45|1868.15|1868.61|1868.11|1868.77|1868.31|1868.16|1867.71|453
1654194000000|2022-06-02 18:20:00|1868.63|1868.13|1868.28|1867.98|1868.75|1868.35|1868.24|1867.87|447
1654194300000|2022-06-02 18:25:00|1868.39|1867.89|1868.35|1867.85|1868.6|1868.2|1868.01|1867.61|440
1654194600000|2022-06-02 18:30:00|1868.36|1867.86|1868.81|1868.31|1868.84|1868.48|1868.06|1867.64|381
1654194900000|2022-06-02 18:35:00|1868.82|1868.32|1869.49|1869.19|1869.86|1869.49|1868.69|1868.24|405
1654195200000|2022-06-02 18:40:00|1869.62|1869.12|1869.41|1868.91|1869.85|1869.45|1869.16|1868.77|485
1654195500000|2022-06-02 18:45:00|1869.46|1868.96|1870.26|1869.76|1870.41|1870.02|1869.34|1868.96|505
1654195800000|2022-06-02 18:50:00|1870.25|1869.75|1869.98|1869.68|1870.33|1869.94|1869.69|1869.31|522
1654196100000|2022-06-02 18:55:00|1870.08|1869.58|1869.7|1869.2|1870.13|1869.73|1869.53|1869.1|705
1654196400000|2022-06-02 19:00:00|1869.71|1869.21|1870.52|1870.02|1870.56|1870.2|1869.25|1868.85|524
1654196700000|2022-06-02 19:05:00|1870.51|1870.01|1869.77|1869.27|1870.51|1870.1|1869.61|1869.21|358
1654197000000|2022-06-02 19:10:00|1869.76|1869.26|1870.05|1869.55|1870.13|1869.74|1869.41|1869|398
1654197300000|2022-06-02 19:15:00|1870.06|1869.56|1869.79|1869.29|1870.13|1869.75|1869.6|1869.19|447
1654197600000|2022-06-02 19:20:00|1869.78|1869.28|1870.13|1869.63|1870.15|1869.75|1869.52|1869.12|451
1654197900000|2022-06-02 19:25:00|1870.12|1869.62|1869.65|1869.15|1870.17|1869.76|1869.65|1869.15|424
1654198200000|2022-06-02 19:30:00|1869.7|1869.2|1870.09|1869.79|1870.19|1869.87|1869.58|1869.13|483
1654198500000|2022-06-02 19:35:00|1870.1|1869.8|1870.27|1869.77|1870.37|1869.97|1869.92|1869.49|382
1654198800000|2022-06-02 19:40:00|1870.3|1869.8|1870.05|1869.75|1870.3|1869.92|1869.82|1869.37|441
1654199100000|2022-06-02 19:45:00|1870.07|1869.57|1869.89|1869.39|1870.21|1869.83|1869.58|1869.27|379
1654199400000|2022-06-02 19:50:00|1869.99|1869.49|1869.96|1869.46|1870.14|1869.74|1869.69|1869.31|369
1654199700000|2022-06-02 19:55:00|1869.95|1869.45|1869.82|1869.52|1870.25|1869.87|1869.64|1869.23|577
1654200000000|2022-06-02 20:00:00|1869.9|1869.6|1870.06|1869.76|1870.28|1869.85|1869.78|1869.3|421
1654200300000|2022-06-02 20:05:00|1870.08|1869.78|1870.42|1870.12|1870.71|1870.32|1870.03|1869.59|297
1654200600000|2022-06-02 20:10:00|1870.52|1870.02|1870.1|1869.6|1870.56|1870.11|1869.9|1869.43|311
1654200900000|2022-06-02 20:15:00|1870.11|1869.61|1869.15|1868.65|1870.2|1869.77|1869.15|1868.65|317
1654201200000|2022-06-02 20:20:00|1869.16|1868.66|1868.99|1868.49|1869.67|1869.25|1868.8|1868.42|257
1654201500000|2022-06-02 20:25:00|1869.02|1868.52|1869.02|1868.52|1869.2|1868.8|1868.78|1868.46|198
1654201800000|2022-06-02 20:30:00|1868.94|1868.64|1868.93|1868.43|1869.28|1868.87|1868.79|1868.37|204
1654202100000|2022-06-02 20:35:00|1868.94|1868.44|1868.8|1868.3|1869.22|1868.72|1868.72|1868.22|163
1654202400000|2022-06-02 20:40:00|1868.81|1868.31|1868.75|1868.25|1869.17|1868.67|1868.66|1868.16|190
1654202700000|2022-06-02 20:45:00|1868.74|1868.24|1868.45|1867.95|1869.04|1868.54|1868.3|1867.89|273
1654203000000|2022-06-02 20:50:00|1868.49|1867.99|1868.53|1868.03|1868.59|1868.09|1868.28|1867.78|182
1654203300000|2022-06-02 20:55:00|1868.57|1868.07|1868.85|1868.35|1869.13|1868.63|1868.38|1867.88|238
1654207200000|2022-06-02 22:00:00|1869.43|1868.93|1869.32|1868.82|1869.82|1869.32|1869.27|1868.77|262
1654207500000|2022-06-02 22:05:00|1869.29|1868.79|1869.63|1869.13|1869.73|1869.23|1869.16|1868.66|130
1654207800000|2022-06-02 22:10:00|1869.56|1869.06|1869.58|1869.08|1869.66|1869.16|1869.4|1868.9|136
1654208100000|2022-06-02 22:15:00|1869.59|1869.09|1869.65|1869.15|1869.74|1869.24|1869.47|1868.97|108
1654208400000|2022-06-02 22:20:00|1869.64|1869.14|1869.63|1869.13|1869.72|1869.22|1869.41|1868.91|128
1654208700000|2022-06-02 22:25:00|1869.65|1869.15|1869.72|1869.22|1869.79|1869.29|1869.65|1869.15|91
1654209000000|2022-06-02 22:30:00|1869.73|1869.23|1869.45|1868.95|1869.73|1869.23|1869.22|1868.72|164
1654209300000|2022-06-02 22:35:00|1869.47|1868.97|1869.78|1869.28|1869.8|1869.32|1869.41|1868.91|105
1654209600000|2022-06-02 22:40:00|1869.77|1869.27|1869.6|1869.3|1869.78|1869.3|1869.5|1869|118
1654209900000|2022-06-02 22:45:00|1869.7|1869.2|1869.68|1869.18|1869.82|1869.41|1869.44|1869.08|109
1654210200000|2022-06-02 22:50:00|1869.67|1869.17|1869.41|1868.91|1869.71|1869.21|1869.25|1868.8|128
1654210500000|2022-06-02 22:55:00|1869.46|1868.96|1869.79|1869.29|1869.87|1869.47|1869.4|1868.9|147
1654210800000|2022-06-02 23:00:00|1869.81|1869.31|1870.21|1869.71|1870.31|1869.81|1869.75|1869.25|162
1654211100000|2022-06-02 23:05:00|1870.2|1869.7|1870.26|1869.76|1870.29|1869.79|1869.95|1869.45|179
1654211400000|2022-06-02 23:10:00|1870.27|1869.77|1870.46|1869.96|1870.46|1869.96|1869.95|1869.45|217
1654211700000|2022-06-02 23:15:00|1870.47|1869.97|1870.62|1870.12|1870.7|1870.29|1870.23|1869.73|179
1654212000000|2022-06-02 23:20:00|1870.61|1870.11|1869.94|1869.44|1870.93|1870.54|1869.8|1869.3|283
1654212300000|2022-06-02 23:25:00|1869.96|1869.46|1869.97|1869.67|1870.31|1869.85|1869.55|1869.14|225
1654212600000|2022-06-02 23:30:00|1869.96|1869.66|1869.52|1869.02|1870.06|1869.66|1869.41|1868.94|213
1654212900000|2022-06-02 23:35:00|1869.53|1869.03|1869.6|1869.1|1869.74|1869.24|1869.26|1868.86|229
1654213200000|2022-06-02 23:40:00|1869.61|1869.11|1869.79|1869.29|1869.81|1869.31|1869.42|1869.01|135
1654213500000|2022-06-02 23:45:00|1869.8|1869.3|1869.91|1869.41|1870.18|1869.68|1869.63|1869.14|336
1654213800000|2022-06-02 23:50:00|1869.94|1869.44|1870.02|1869.52|1870.33|1869.83|1869.94|1869.44|216
1654214100000|2022-06-02 23:55:00|1870.01|1869.51|1870.17|1869.67|1870.28|1869.91|1869.84|1869.45|240
1654214400000|2022-06-03 00:00:00|1870.18|1869.68|1868.64|1868.14|1870.37|1869.92|1868.45|1868.01|718
1654214700000|2022-06-03 00:05:00|1868.65|1868.15|1869.61|1869.11|1869.81|1869.31|1868.44|1867.94|561
1654215000000|2022-06-03 00:10:00|1869.57|1869.07|1870.17|1869.67|1870.42|1869.92|1869.57|1869.07|474
1654215300000|2022-06-03 00:15:00|1870.15|1869.65|1870.51|1870.01|1870.61|1870.21|1869.66|1869.26|344
1654215600000|2022-06-03 00:20:00|1870.5|1870|1870.73|1870.23|1870.79|1870.39|1869.98|1869.53|334
1654215900000|2022-06-03 00:25:00|1870.74|1870.24|1870.66|1870.16|1871.05|1870.6|1870.35|1869.85|395
1654216200000|2022-06-03 00:30:00|1870.65|1870.15|1874|1873.5|1874.41|1873.91|1870.25|1869.86|1023
1654216500000|2022-06-03 00:35:00|1874.02|1873.52|1872.39|1871.89|1874.02|1873.52|1872.21|1871.71|633
1654216800000|2022-06-03 00:40:00|1872.38|1871.88|1871.73|1871.23|1872.63|1872.23|1871.5|1871|660
1654217100000|2022-06-03 00:45:00|1871.74|1871.24|1872.21|1871.71|1872.38|1871.88|1871.26|1870.76|485
1654217400000|2022-06-03 00:50:00|1872.2|1871.7|1873.35|1872.85|1873.49|1873.08|1871.86|1871.36|606
1654217700000|2022-06-03 00:55:00|1873.34|1872.84|1873.58|1873.08|1874.22|1873.79|1873.31|1872.84|550
1654218000000|2022-06-03 01:00:00|1873.6|1873.1|1873.71|1873.21|1873.88|1873.38|1872.92|1872.52|600
1654218300000|2022-06-03 01:05:00|1873.73|1873.23|1873.6|1873.1|1874.07|1873.61|1873.42|1872.92|429
1654218600000|2022-06-03 01:10:00|1873.62|1873.12|1872.9|1872.4|1873.63|1873.14|1872.68|1872.18|517
1654218900000|2022-06-03 01:15:00|1872.92|1872.42|1871.39|1870.89|1873.05|1872.6|1871.01|1870.56|553
1654219200000|2022-06-03 01:20:00|1871.29|1870.99|1871.6|1871.1|1871.65|1871.15|1870.91|1870.46|440
1654219500000|2022-06-03 01:25:00|1871.64|1871.14|1871.95|1871.45|1871.96|1871.58|1871.42|1870.92|363
1654219800000|2022-06-03 01:30:00|1871.94|1871.44|1871.33|1870.83|1872.07|1871.77|1871.28|1870.78|557
1654220100000|2022-06-03 01:35:00|1871.34|1870.84|1871.59|1871.09|1871.83|1871.39|1871.12|1870.62|402
1654220400000|2022-06-03 01:40:00|1871.57|1871.07|1873.13|1872.63|1873.27|1872.89|1871.52|1871.07|461
1654220700000|2022-06-03 01:45:00|1873.14|1872.64|1872.63|1872.13|1873.25|1872.84|1872.39|1871.89|509
1654221000000|2022-06-03 01:50:00|1872.65|1872.15|1872.62|1872.12|1872.91|1872.61|1871.83|1871.33|458
1654221300000|2022-06-03 01:55:00|1872.61|1872.11|1872.22|1871.72|1872.76|1872.35|1872.05|1871.59|489
1654221600000|2022-06-03 02:00:00|1872.21|1871.71|1871.71|1871.21|1872.24|1871.74|1871.31|1870.84|397
1654221900000|2022-06-03 02:05:00|1871.7|1871.2|1871.61|1871.11|1872.05|1871.55|1871.2|1870.75|485
1654222200000|2022-06-03 02:10:00|1871.62|1871.12|1872.2|1871.7|1872.25|1871.75|1871.4|1871.01|430
1654222500000|2022-06-03 02:15:00|1872.19|1871.69|1872.14|1871.64|1872.39|1871.98|1872.03|1871.58|291
1654222800000|2022-06-03 02:20:00|1872.2|1871.7|1872.36|1871.86|1872.69|1872.19|1871.9|1871.4|327
1654223100000|2022-06-03 02:25:00|1872.31|1871.81|1872.43|1871.93|1872.72|1872.22|1872.24|1871.75|288
1654223400000|2022-06-03 02:30:00|1872.42|1871.92|1871.75|1871.25|1872.53|1872.03|1871.61|1871.11|426
1654223700000|2022-06-03 02:35:00|1871.78|1871.28|1871.09|1870.59|1871.89|1871.39|1870.97|1870.57|394
1654224000000|2022-06-03 02:40:00|1871.05|1870.55|1870.52|1870.02|1871.05|1870.61|1870.18|1869.78|356
1654224300000|2022-06-03 02:45:00|1870.51|1870.01|1870.67|1870.17|1870.81|1870.39|1870.22|1869.81|249
1654224600000|2022-06-03 02:50:00|1870.69|1870.19|1870.88|1870.38|1871.16|1870.66|1870.47|1870.03|243
1654224900000|2022-06-03 02:55:00|1870.87|1870.37|1870.45|1870.15|1871.22|1870.72|1870.36|1869.98|291
1654225200000|2022-06-03 03:00:00|1870.51|1870.01|1870.64|1870.14|1870.83|1870.33|1870.46|1869.97|217
1654225500000|2022-06-03 03:05:00|1870.62|1870.12|1870.72|1870.22|1870.98|1870.52|1870.4|1869.97|232
1654225800000|2022-06-03 03:10:00|1870.74|1870.24|1869.98|1869.48|1870.74|1870.24|1869.76|1869.28|282
1654226100000|2022-06-03 03:15:00|1869.97|1869.47|1869.38|1868.88|1870|1869.57|1869.32|1868.82|383
1654226400000|2022-06-03 03:20:00|1869.42|1868.92|1869|1868.5|1869.85|1869.35|1869|1868.5|614
1654226700000|2022-06-03 03:25:00|1869.04|1868.54|1868.44|1867.94|1869.04|1868.54|1868.24|1867.74|461
1654227000000|2022-06-03 03:30:00|1868.42|1867.92|1868.41|1867.91|1868.8|1868.36|1868.29|1867.85|383
1654227300000|2022-06-03 03:35:00|1868.4|1867.9|1868.45|1867.95|1868.63|1868.13|1868.21|1867.79|313
1654227600000|2022-06-03 03:40:00|1868.44|1867.94|1868.45|1867.95|1868.64|1868.3|1868.06|1867.56|372
1654227900000|2022-06-03 03:45:00|1868.44|1867.94|1868.63|1868.13|1868.89|1868.46|1868.3|1867.8|322
1654228200000|2022-06-03 03:50:00|1868.64|1868.14|1869.37|1868.87|1869.39|1868.89|1868.64|1868.14|236
1654228500000|2022-06-03 03:55:00|1869.42|1868.92|1869.23|1868.73|1869.56|1869.09|1869.1|1868.66|294
1654228800000|2022-06-03 04:00:00|1869.22|1868.72|1868.51|1868.01|1869.24|1868.74|1868.36|1867.86|312
1654229100000|2022-06-03 04:05:00|1868.48|1867.98|1868.46|1867.96|1868.56|1868.18|1868.09|1867.7|269
1654229400000|2022-06-03 04:10:00|1868.47|1867.97|1869.01|1868.51|1869.16|1868.8|1868.3|1867.91|260
1654229700000|2022-06-03 04:15:00|1869|1868.5|1868.49|1868.19|1869.03|1868.66|1868.46|1868.01|173
1654230000000|2022-06-03 04:20:00|1868.46|1868.16|1868.12|1867.62|1868.72|1868.23|1868.08|1867.59|314
1654230300000|2022-06-03 04:25:00|1868.11|1867.61|1867.8|1867.3|1868.14|1867.64|1867.62|1867.22|297
1654230600000|2022-06-03 04:30:00|1867.81|1867.31|1867.86|1867.36|1868.2|1867.77|1867.7|1867.3|265
1654230900000|2022-06-03 04:35:00|1867.85|1867.35|1867.22|1866.72|1867.9|1867.46|1867.03|1866.57|376
1654231200000|2022-06-03 04:40:00|1867.19|1866.69|1867.71|1867.21|1867.97|1867.47|1867.18|1866.68|349
1654231500000|2022-06-03 04:45:00|1867.66|1867.16|1867.85|1867.35|1868.41|1867.91|1867.53|1867.03|356
1654231800000|2022-06-03 04:50:00|1867.83|1867.33|1867.81|1867.31|1867.98|1867.48|1867.4|1866.9|303
1654232100000|2022-06-03 04:55:00|1867.82|1867.32|1868.22|1867.72|1868.32|1867.86|1867.51|1867.01|385
1654232400000|2022-06-03 05:00:00|1868.23|1867.73|1868.44|1867.94|1868.49|1867.99|1867.69|1867.19|351
1654232700000|2022-06-03 05:05:00|1868.42|1867.92|1868.51|1868.01|1868.88|1868.44|1868.21|1867.71|425
1654233000000|2022-06-03 05:10:00|1868.52|1868.02|1867.83|1867.33|1868.97|1868.47|1867.63|1867.13|407
1654233300000|2022-06-03 05:15:00|1867.86|1867.36|1867.69|1867.19|1867.88|1867.4|1867.52|1867.07|165
1654233600000|2022-06-03 05:20:00|1867.68|1867.18|1868.24|1867.94|1868.35|1867.96|1867.61|1867.11|248
1654233900000|2022-06-03 05:25:00|1868.25|1867.95|1869.26|1868.76|1869.54|1869.13|1868.17|1867.79|462
1654234200000|2022-06-03 05:30:00|1869.27|1868.77|1868.47|1868.17|1869.33|1868.93|1868.47|1868.09|335
1654234500000|2022-06-03 05:35:00|1868.52|1868.22|1867.78|1867.28|1868.7|1868.22|1867.66|1867.16|393
1654234800000|2022-06-03 05:40:00|1867.79|1867.29|1867.87|1867.37|1868.18|1867.68|1867.5|1867|443
1654235100000|2022-06-03 05:45:00|1867.9|1867.4|1868.18|1867.68|1868.29|1867.85|1867.68|1867.28|361
1654235400000|2022-06-03 05:50:00|1868.16|1867.66|1868.58|1868.08|1868.85|1868.41|1868.16|1867.66|380
1654235700000|2022-06-03 05:55:00|1868.56|1868.06|1868.64|1868.14|1869.26|1868.76|1868.32|1867.82|424
1654236000000|2022-06-03 06:00:00|1868.65|1868.15|1868.95|1868.45|1869.36|1868.86|1868.35|1867.89|434
1654236300000|2022-06-03 06:05:00|1868.94|1868.44|1869.21|1868.71|1869.45|1868.98|1868.16|1867.76|436
1654236600000|2022-06-03 06:10:00|1869.2|1868.7|1867.72|1867.22|1869.22|1868.81|1867.56|1867.1|466
1654236900000|2022-06-03 06:15:00|1867.73|1867.23|1867.76|1867.26|1868.47|1868.07|1867.61|1867.12|463
1654237200000|2022-06-03 06:20:00|1867.82|1867.32|1867.85|1867.35|1867.96|1867.56|1867.47|1867.09|370
1654237500000|2022-06-03 06:25:00|1867.88|1867.38|1867.83|1867.33|1868.18|1867.83|1867.53|1867.03|399
1654237800000|2022-06-03 06:30:00|1867.87|1867.37|1868.43|1867.93|1868.54|1868.1|1867.64|1867.14|457
1654238100000|2022-06-03 06:35:00|1868.44|1867.94|1867.83|1867.33|1868.49|1868.04|1867.59|1867.23|309
1654238400000|2022-06-03 06:40:00|1867.82|1867.32|1867.39|1866.89|1867.94|1867.44|1867.07|1866.66|381
1654238700000|2022-06-03 06:45:00|1867.4|1866.9|1866.37|1865.87|1867.51|1867.01|1866.31|1865.83|526
1654239000000|2022-06-03 06:50:00|1866.39|1865.89|1866.28|1865.78|1866.9|1866.53|1866.04|1865.65|497
1654239300000|2022-06-03 06:55:00|1866.27|1865.77|1866.23|1865.73|1866.61|1866.21|1865.78|1865.37|644
1654239600000|2022-06-03 07:00:00|1866.22|1865.72|1865.22|1864.92|1866.51|1866.11|1864.75|1864.45|813
1654239900000|2022-06-03 07:05:00|1865.17|1864.87|1865.79|1865.49|1866.07|1865.61|1864.57|1864.21|781
1654240200000|2022-06-03 07:10:00|1865.87|1865.37|1866.87|1866.37|1867.06|1866.68|1865.69|1865.29|562
1654240500000|2022-06-03 07:15:00|1866.88|1866.38|1866.2|1865.9|1867.15|1866.77|1865.71|1865.26|600
1654240800000|2022-06-03 07:20:00|1866.19|1865.89|1865.5|1865|1866.24|1865.94|1865.27|1864.91|501
1654241100000|2022-06-03 07:25:00|1865.41|1865.11|1866.16|1865.86|1866.31|1865.92|1864.9|1864.48|491
1654241400000|2022-06-03 07:30:00|1866.25|1865.75|1866.44|1866.14|1866.62|1866.2|1865.74|1865.37|606
1654241700000|2022-06-03 07:35:00|1866.45|1866.15|1866.36|1865.86|1866.72|1866.39|1866.07|1865.71|477
1654242000000|2022-06-03 07:40:00|1866.35|1865.85|1866.73|1866.43|1866.84|1866.44|1866.11|1865.72|490
1654242300000|2022-06-03 07:45:00|1866.74|1866.44|1866.64|1866.34|1867.11|1866.71|1866.31|1865.94|503
1654242600000|2022-06-03 07:50:00|1866.63|1866.33|1866.74|1866.44|1866.84|1866.54|1866.3|1865.9|325
1654242900000|2022-06-03 07:55:00|1866.71|1866.41|1864.97|1864.47|1867|1866.6|1864.83|1864.44|670
1654243200000|2022-06-03 08:00:00|1864.87|1864.57|1865.3|1864.8|1865.43|1865.03|1864.57|1864.16|656
1654243500000|2022-06-03 08:05:00|1865.21|1864.91|1865.42|1864.92|1865.71|1865.34|1864.74|1864.37|597
1654243800000|2022-06-03 08:10:00|1865.45|1864.95|1865.79|1865.49|1866.47|1866.08|1865.06|1864.69|628
1654244100000|2022-06-03 08:15:00|1865.77|1865.47|1866.5|1866|1866.6|1866.28|1865.72|1865.33|411
1654244400000|2022-06-03 08:20:00|1866.46|1866.16|1865.65|1865.35|1866.56|1866.16|1865.62|1865.26|470
1654244700000|2022-06-03 08:25:00|1865.66|1865.36|1866.02|1865.72|1866.1|1865.72|1865.27|1864.87|426
1654245000000|2022-06-03 08:30:00|1866.07|1865.77|1866.17|1865.87|1866.66|1866.36|1865.89|1865.55|449
1654245300000|2022-06-03 08:35:00|1866.18|1865.88|1865.85|1865.35|1866.39|1866.07|1865.73|1865.28|322
1654245600000|2022-06-03 08:40:00|1865.84|1865.34|1866.08|1865.78|1866.26|1865.96|1865.62|1865.24|348
1654245900000|2022-06-03 08:45:00|1866.15|1865.85|1866.33|1866.03|1866.75|1866.38|1865.93|1865.55|437
1654246200000|2022-06-03 08:50:00|1866.31|1866.01|1866.03|1865.53|1866.52|1866.09|1865.61|1865.21|520
1654246500000|2022-06-03 08:55:00|1866.04|1865.54|1865.18|1864.68|1866.13|1865.77|1864.92|1864.57|522
1654246800000|2022-06-03 09:00:00|1865.19|1864.69|1864.28|1863.78|1865.63|1865.22|1864.13|1863.75|575
1654247100000|2022-06-03 09:05:00|1864.18|1863.88|1864.89|1864.39|1865.25|1864.75|1864.16|1863.81|583
1654247400000|2022-06-03 09:10:00|1864.8|1864.5|1864.48|1864.18|1864.9|1864.5|1863.84|1863.5|572
1654247700000|2022-06-03 09:15:00|1864.44|1864.14|1864.3|1863.8|1864.78|1864.39|1864.16|1863.79|466
1654248000000|2022-06-03 09:20:00|1864.29|1863.79|1864.03|1863.53|1864.3|1863.88|1863.75|1863.31|594
1654248300000|2022-06-03 09:25:00|1864.04|1863.54|1863.96|1863.46|1864.37|1863.99|1863.56|1863.16|539
1654248600000|2022-06-03 09:30:00|1863.99|1863.49|1864.5|1864|1864.58|1864.18|1863.77|1863.37|567
1654248900000|2022-06-03 09:35:00|1864.45|1863.95|1864.88|1864.38|1865.1|1864.6|1864.33|1863.93|585
1654249200000|2022-06-03 09:40:00|1864.89|1864.39|1864.84|1864.54|1865.02|1864.61|1864.64|1864.22|314
1654249500000|2022-06-03 09:45:00|1864.83|1864.53|1864.93|1864.43|1864.95|1864.55|1864.36|1863.97|412
1654249800000|2022-06-03 09:50:00|1864.92|1864.42|1865.19|1864.69|1865.28|1864.88|1864.82|1864.42|435
1654250100000|2022-06-03 09:55:00|1865.21|1864.71|1865.15|1864.65|1865.51|1865.1|1864.8|1864.39|515
1654250400000|2022-06-03 10:00:00|1865.09|1864.59|1865.96|1865.46|1865.97|1865.59|1864.55|1864.25|615
1654250700000|2022-06-03 10:05:00|1865.94|1865.44|1866.29|1865.99|1866.69|1866.26|1865.9|1865.4|706
1654251000000|2022-06-03 10:10:00|1866.37|1866.07|1866.12|1865.62|1866.86|1866.49|1866.06|1865.62|645
1654251300000|2022-06-03 10:15:00|1866.13|1865.63|1866.08|1865.58|1866.68|1866.26|1865.77|1865.45|608
1654251600000|2022-06-03 10:20:00|1866.09|1865.59|1866.15|1865.85|1866.65|1866.3|1865.83|1865.46|433
1654251900000|2022-06-03 10:25:00|1866.17|1865.87|1865.32|1864.82|1866.25|1865.87|1865.04|1864.67|547
1654252200000|2022-06-03 10:30:00|1865.33|1864.83|1865.29|1864.79|1865.38|1865.02|1864.76|1864.4|472
1654252500000|2022-06-03 10:35:00|1865.18|1864.88|1864.79|1864.49|1865.32|1864.94|1864.78|1864.43|359
1654252800000|2022-06-03 10:40:00|1864.89|1864.39|1865.26|1864.76|1865.58|1865.08|1864.78|1864.39|436
1654253100000|2022-06-03 10:45:00|1865.25|1864.75|1865.64|1865.14|1865.77|1865.38|1864.5|1864.16|466
1654253400000|2022-06-03 10:50:00|1865.65|1865.15|1865.75|1865.45|1866.03|1865.73|1865.2|1864.84|514
1654253700000|2022-06-03 10:55:00|1865.76|1865.46|1866.52|1866.02|1866.53|1866.22|1865.75|1865.36|440
1654254000000|2022-06-03 11:00:00|1866.53|1866.03|1867.24|1866.74|1867.39|1867.09|1866.26|1865.93|562
1654254300000|2022-06-03 11:05:00|1867.23|1866.73|1867.32|1867.02|1867.57|1867.2|1866.87|1866.49|444
1654254600000|2022-06-03 11:10:00|1867.31|1867.01|1866.84|1866.34|1867.63|1867.3|1866.64|1866.25|536
1654254900000|2022-06-03 11:15:00|1866.71|1866.41|1866.95|1866.45|1867.42|1867.09|1866.45|1866.05|568
1654255200000|2022-06-03 11:20:00|1866.89|1866.59|1866.25|1865.95|1867.27|1866.9|1865.88|1865.49|500
1654255500000|2022-06-03 11:25:00|1866.26|1865.96|1866.83|1866.33|1867.09|1866.73|1866.04|1865.63|511
1654255800000|2022-06-03 11:30:00|1866.71|1866.41|1867.44|1867.14|1867.54|1867.15|1866.52|1866.15|543
1654256100000|2022-06-03 11:35:00|1867.47|1867.17|1867.03|1866.73|1868.18|1867.79|1867.01|1866.61|544
1654256400000|2022-06-03 11:40:00|1867.04|1866.74|1865.63|1865.33|1867.14|1866.74|1865.5|1865|746
1654256700000|2022-06-03 11:45:00|1865.62|1865.32|1864.49|1864.19|1865.74|1865.37|1864.46|1864.06|690
1654257000000|2022-06-03 11:50:00|1864.5|1864.2|1865.4|1865.1|1866.1|1865.72|1864.38|1864|630
1654257300000|2022-06-03 11:55:00|1865.38|1865.08|1864.09|1863.59|1865.59|1865.18|1863.62|1863.32|753
1654257600000|2022-06-03 12:00:00|1864.08|1863.58|1865.04|1864.74|1865.13|1864.83|1863.94|1863.44|734
1654257900000|2022-06-03 12:05:00|1865.13|1864.63|1865.44|1865.14|1866.61|1866.26|1864.2|1863.81|793
1654258200000|2022-06-03 12:10:00|1865.55|1865.05|1867.05|1866.55|1867.11|1866.77|1865.42|1864.92|728
1654258500000|2022-06-03 12:15:00|1867.03|1866.53|1866.43|1866.13|1867.04|1866.54|1865.59|1865.23|638
1654258800000|2022-06-03 12:20:00|1866.44|1866.14|1863.8|1863.5|1867.13|1866.8|1863.67|1863.23|950
1654259100000|2022-06-03 12:25:00|1863.66|1863.36|1863.93|1863.43|1864.29|1863.82|1862.75|1862.44|1106
1654259400000|2022-06-03 12:30:00|1864.75|1862.39|1864.12|1863.62|1866.51|1865.75|1860.72|1860.22|1839
1654259700000|2022-06-03 12:35:00|1864.1|1863.6|1857.56|1857.06|1864.34|1863.85|1857.29|1856.97|1870
1654260000000|2022-06-03 12:40:00|1857.58|1857.08|1859.04|1858.54|1859.89|1859.39|1856.92|1856.51|1695
1654260300000|2022-06-03 12:45:00|1859.06|1858.56|1859.08|1858.58|1861.62|1861.12|1857.93|1857.43|1538
1654260600000|2022-06-03 12:50:00|1859.07|1858.57|1860.36|1859.86|1861.11|1860.8|1858.79|1858.29|1346
1654260900000|2022-06-03 12:55:00|1860.32|1859.82|1858.61|1858.11|1860.53|1860.08|1858.09|1857.73|1376
1654261200000|2022-06-03 13:00:00|1858.65|1858.15|1859.37|1858.87|1859.49|1859.19|1857.36|1856.96|1346
1654261500000|2022-06-03 13:05:00|1859.28|1858.98|1858.34|1858.04|1860.25|1859.86|1857.74|1857.33|1134
1654261800000|2022-06-03 13:10:00|1858.33|1858.03|1860.28|1859.98|1861.18|1860.73|1857.7|1857.39|1218
1654262100000|2022-06-03 13:15:00|1860.34|1859.84|1860.82|1860.32|1861.38|1860.99|1859.95|1859.65|1149
1654262400000|2022-06-03 13:20:00|1860.81|1860.31|1861.41|1860.91|1861.41|1860.96|1859.67|1859.29|1053
1654262700000|2022-06-03 13:25:00|1861.37|1860.87|1861.06|1860.76|1862.42|1862.1|1860.89|1860.51|1151
1654263000000|2022-06-03 13:30:00|1861.05|1860.75|1863.18|1862.88|1863.72|1863.33|1861.03|1860.53|1329
1654263300000|2022-06-03 13:35:00|1863.13|1862.83|1860.27|1859.97|1863.67|1863.28|1860.14|1859.64|1250
1654263600000|2022-06-03 13:40:00|1860.23|1859.73|1861.18|1860.68|1862.33|1861.83|1860.08|1859.58|1115
1654263900000|2022-06-03 13:45:00|1861.31|1860.81|1863.13|1862.83|1863.27|1862.83|1859.95|1859.46|1027
1654264200000|2022-06-03 13:50:00|1863.1|1862.8|1864.52|1864.22|1864.86|1864.5|1863.08|1862.69|1219
1654264500000|2022-06-03 13:55:00|1864.53|1864.23|1863.55|1863.05|1864.84|1864.46|1863.36|1862.86|1100
1654264800000|2022-06-03 14:00:00|1864|1863.5|1863.56|1863.26|1865.2|1864.7|1863.27|1862.77|1200
1654265100000|2022-06-03 14:05:00|1863.55|1863.25|1865.1|1864.8|1865.52|1865.13|1863.16|1862.76|1178
1654265400000|2022-06-03 14:10:00|1865.09|1864.79|1862.57|1862.07|1865.35|1864.85|1861.91|1861.54|1051
1654265700000|2022-06-03 14:15:00|1862.51|1862.21|1862.14|1861.84|1863.37|1862.99|1862.02|1861.69|917
1654266000000|2022-06-03 14:20:00|1862.15|1861.85|1860.07|1859.77|1862.18|1861.88|1859.86|1859.5|986
1654266300000|2022-06-03 14:25:00|1860.02|1859.72|1859.57|1859.07|1860.95|1860.54|1859.28|1858.92|815
1654266600000|2022-06-03 14:30:00|1859.58|1859.08|1861.36|1861.06|1861.57|1861.16|1858.83|1858.49|883
1654266900000|2022-06-03 14:35:00|1861.37|1861.07|1859.62|1859.32|1861.75|1861.45|1859.42|1859.09|869
1654267200000|2022-06-03 14:40:00|1859.55|1859.25|1860.3|1859.8|1860.31|1859.85|1857.95|1857.45|959
1654267500000|2022-06-03 14:45:00|1860.34|1859.84|1859.82|1859.32|1860.71|1860.41|1859.58|1859.19|845
1654267800000|2022-06-03 14:50:00|1859.83|1859.33|1858.62|1858.12|1860.08|1859.7|1857.86|1857.42|966
1654268100000|2022-06-03 14:55:00|1858.61|1858.11|1857.99|1857.69|1859.39|1858.98|1857.94|1857.58|792
1654268400000|2022-06-03 15:00:00|1857.98|1857.68|1855.5|1855.2|1858.2|1857.84|1855.28|1854.93|1084
1654268700000|2022-06-03 15:05:00|1855.53|1855.23|1857.13|1856.63|1857.2|1856.88|1855.39|1855.03|1004
1654269000000|2022-06-03 15:10:00|1857.15|1856.65|1856.73|1856.23|1857.19|1856.78|1855.82|1855.38|885
1654269300000|2022-06-03 15:15:00|1856.7|1856.2|1855.52|1855.22|1856.74|1856.32|1855.49|1855.15|770
1654269600000|2022-06-03 15:20:00|1855.49|1855.19|1853.1|1852.8|1855.74|1855.34|1852.99|1852.61|1066
1654269900000|2022-06-03 15:25:00|1853.21|1852.71|1853.32|1852.82|1853.83|1853.42|1852.04|1851.67|1064
1654270200000|2022-06-03 15:30:00|1853.39|1852.89|1853.86|1853.36|1854.3|1853.8|1853.2|1852.78|1037
1654270500000|2022-06-03 15:35:00|1853.85|1853.35|1853.18|1852.88|1854|1853.69|1852.78|1852.39|800
1654270800000|2022-06-03 15:40:00|1853.17|1852.87|1852.78|1852.48|1853.36|1852.99|1852.42|1852.01|657
1654271100000|2022-06-03 15:45:00|1852.89|1852.39|1852.55|1852.05|1852.89|1852.54|1851.93|1851.43|767
1654271400000|2022-06-03 15:50:00|1852.56|1852.06|1852.19|1851.69|1853.8|1853.41|1851.92|1851.5|889
1654271700000|2022-06-03 15:55:00|1852.18|1851.68|1852.27|1851.77|1852.84|1852.4|1851.86|1851.47|788
1654272000000|2022-06-03 16:00:00|1852.23|1851.73|1850.1|1849.8|1852.24|1851.74|1849.94|1849.55|1004
1654272300000|2022-06-03 16:05:00|1850.12|1849.82|1850.67|1850.17|1851.31|1850.87|1849.03|1848.56|921
1654272600000|2022-06-03 16:10:00|1850.69|1850.19|1849.94|1849.64|1850.91|1850.43|1849.87|1849.5|679
1654272900000|2022-06-03 16:15:00|1850.04|1849.54|1848.46|1847.96|1851.15|1850.65|1848.32|1847.89|820
1654273200000|2022-06-03 16:20:00|1848.48|1847.98|1850.14|1849.84|1850.51|1850.01|1848.48|1847.98|839
1654273500000|2022-06-03 16:25:00|1850.12|1849.82|1851.03|1850.73|1851.17|1850.81|1849.74|1849.3|691
1654273800000|2022-06-03 16:30:00|1851.08|1850.78|1850.44|1850.14|1851.47|1851.13|1849.99|1849.61|736
1654274100000|2022-06-03 16:35:00|1850.43|1850.13|1850.53|1850.03|1851.13|1850.79|1850.3|1849.94|492
1654274400000|2022-06-03 16:40:00|1850.56|1850.06|1849.25|1848.75|1850.7|1850.2|1848.89|1848.39|776
1654274700000|2022-06-03 16:45:00|1849.31|1848.81|1850.59|1850.29|1850.79|1850.34|1849.28|1848.78|546
1654275000000|2022-06-03 16:50:00|1850.58|1850.28|1850.66|1850.16|1850.9|1850.4|1849.9|1849.5|487
1654275300000|2022-06-03 16:55:00|1850.67|1850.17|1851.27|1850.77|1851.41|1851.02|1850.14|1849.84|745
1654275600000|2022-06-03 17:00:00|1851.26|1850.76|1850.83|1850.33|1851.62|1851.21|1850.57|1850.15|678
1654275900000|2022-06-03 17:05:00|1850.82|1850.32|1850.42|1849.92|1851.18|1850.75|1849.85|1849.44|647
1654276200000|2022-06-03 17:10:00|1850.41|1849.91|1849.83|1849.33|1850.48|1850.06|1849.65|1849.25|714
1654276500000|2022-06-03 17:15:00|1849.84|1849.34|1848.9|1848.4|1850.11|1849.73|1848.7|1848.31|758
1654276800000|2022-06-03 17:20:00|1848.87|1848.37|1848.65|1848.35|1849.15|1848.78|1848.48|1848.12|609
1654277100000|2022-06-03 17:25:00|1848.75|1848.25|1847.65|1847.35|1849.31|1848.95|1847.65|1847.35|845
1654277400000|2022-06-03 17:30:00|1847.72|1847.42|1847.95|1847.65|1848.72|1848.35|1847.6|1847.2|797
1654277700000|2022-06-03 17:35:00|1847.98|1847.68|1848.71|1848.41|1848.9|1848.6|1847.86|1847.46|671
1654278000000|2022-06-03 17:40:00|1848.7|1848.4|1849.08|1848.78|1849.26|1848.87|1848.62|1848.27|421
1654278300000|2022-06-03 17:45:00|1849.15|1848.85|1849.32|1849.02|1849.5|1849.13|1848.97|1848.62|416
1654278600000|2022-06-03 17:50:00|1849.34|1849.04|1849.01|1848.71|1849.4|1849.04|1848.69|1848.29|310
1654278900000|2022-06-03 17:55:00|1849|1848.7|1849.15|1848.85|1849.45|1849.07|1848.81|1848.47|366
1654279200000|2022-06-03 18:00:00|1849.31|1848.81|1848.1|1847.8|1849.31|1848.99|1847.98|1847.6|439
1654279500000|2022-06-03 18:05:00|1848.11|1847.81|1848.08|1847.58|1848.36|1847.95|1847.87|1847.48|453
1654279800000|2022-06-03 18:10:00|1847.98|1847.68|1848.36|1847.86|1848.36|1847.96|1847.88|1847.5|270
1654280100000|2022-06-03 18:15:00|1848.35|1847.85|1848.81|1848.31|1848.89|1848.42|1848.08|1847.71|394
1654280400000|2022-06-03 18:20:00|1848.86|1848.36|1849.16|1848.86|1849.28|1848.9|1848.68|1848.33|331
1654280700000|2022-06-03 18:25:00|1849.26|1848.76|1849.74|1849.44|1849.9|1849.5|1849.15|1848.74|400
1654281000000|2022-06-03 18:30:00|1849.75|1849.45|1849.72|1849.42|1850.08|1849.68|1849.39|1849|383
1654281300000|2022-06-03 18:35:00|1849.76|1849.46|1849.9|1849.6|1850.15|1849.76|1849.71|1849.33|313
1654281600000|2022-06-03 18:40:00|1850.04|1849.54|1850.68|1850.18|1850.69|1850.29|1849.88|1849.47|351
1654281900000|2022-06-03 18:45:00|1850.67|1850.17|1850.88|1850.58|1850.91|1850.58|1850.29|1849.91|393
1654282200000|2022-06-03 18:50:00|1850.86|1850.56|1850.68|1850.18|1851.38|1851.01|1850.25|1849.84|422
1654282500000|2022-06-03 18:55:00|1850.47|1850.17|1851.2|1850.7|1851.2|1850.77|1850.32|1849.93|448
1654282800000|2022-06-03 19:00:00|1851.16|1850.66|1850.06|1849.56|1851.26|1850.76|1849.86|1849.42|703
1654283100000|2022-06-03 19:05:00|1850.04|1849.54|1848.78|1848.28|1850.14|1849.76|1848.48|1848.06|532
1654283400000|2022-06-03 19:10:00|1848.84|1848.34|1849.12|1848.62|1849.31|1848.89|1848.78|1848.34|364
1654283700000|2022-06-03 19:15:00|1849.16|1848.66|1850.04|1849.54|1850.04|1849.66|1848.98|1848.48|341
1654284000000|2022-06-03 19:20:00|1850.05|1849.55|1850.53|1850.03|1850.58|1850.19|1849.82|1849.39|332
1654284300000|2022-06-03 19:25:00|1850.52|1850.02|1850.83|1850.33|1850.91|1850.44|1850.36|1849.99|253
1654284600000|2022-06-03 19:30:00|1850.84|1850.34|1851.59|1851.09|1851.61|1851.18|1850.61|1850.11|385
1654284900000|2022-06-03 19:35:00|1851.61|1851.11|1851.65|1851.15|1851.75|1851.25|1851.34|1850.89|409
1654285200000|2022-06-03 19:40:00|1851.64|1851.14|1851.42|1850.92|1851.72|1851.33|1851.19|1850.79|407
1654285500000|2022-06-03 19:45:00|1851.41|1850.91|1851.34|1851.04|1851.5|1851.05|1850.95|1850.55|430
1654285800000|2022-06-03 19:50:00|1851.33|1851.03|1851.29|1850.79|1851.42|1851.04|1850.87|1850.5|575
1654286100000|2022-06-03 19:55:00|1851.3|1850.8|1850.97|1850.47|1851.34|1850.97|1850.86|1850.36|707
1654286400000|2022-06-03 20:00:00|1851.05|1850.55|1850.92|1850.42|1851.32|1851.02|1850.73|1850.23|443
1654286700000|2022-06-03 20:05:00|1850.93|1850.43|1850.65|1850.15|1850.97|1850.47|1850.36|1850.04|257
1654287000000|2022-06-03 20:10:00|1850.64|1850.14|1850.68|1850.18|1851.06|1850.56|1850.59|1850.09|244
1654287300000|2022-06-03 20:15:00|1850.69|1850.19|1850.6|1850.1|1850.74|1850.34|1850.28|1849.81|242
1654287600000|2022-06-03 20:20:00|1850.59|1850.09|1850.94|1850.44|1851|1850.5|1850.44|1849.99|179
1654287900000|2022-06-03 20:25:00|1851|1850.5|1851.13|1850.63|1851.19|1850.69|1850.75|1850.25|204
1654288200000|2022-06-03 20:30:00|1851.21|1850.71|1850.82|1850.32|1851.23|1850.73|1850.62|1850.12|272
1654288500000|2022-06-03 20:35:00|1850.83|1850.33|1850.93|1850.43|1851.08|1850.58|1850.64|1850.14|217
1654288800000|2022-06-03 20:40:00|1850.9|1850.4|1851.58|1851.08|1851.67|1851.17|1850.67|1850.17|203
1654289100000|2022-06-03 20:45:00|1851.59|1851.09|1850.97|1850.47|1852.03|1851.53|1850.72|1850.22|332
1654289400000|2022-06-03 20:50:00|1850.95|1850.45|1851.5|1851|1853.04|1851.4|1850.38|1849.4|342
1654289700000|2022-06-03 20:55:00|1851.69|1851.19|1851.42|1850.92|1855.36|1851.5|1850.61|1847.16|248
1654466400000|2022-06-05 22:00:00|1850.31|1849.81|1851.21|1850.71|1853.01|1851.12|1850.06|1848.01|370
1654466700000|2022-06-05 22:05:00|1851.16|1850.66|1852.06|1851.56|1852.86|1851.58|1851.08|1849.74|213
1654467000000|2022-06-05 22:10:00|1852|1851.5|1851.08|1850.58|1853.8|1851.52|1851.08|1848.76|218
1654467300000|2022-06-05 22:15:00|1851.07|1850.57|1850.75|1850.25|1851.34|1850.84|1850.67|1850.17|149
1654467600000|2022-06-05 22:20:00|1850.76|1850.26|1850.52|1850.02|1850.78|1850.28|1850.44|1849.94|120
1654467900000|2022-06-05 22:25:00|1850.53|1850.03|1850.58|1850.08|1851.09|1850.59|1850.48|1849.98|165
1654468200000|2022-06-05 22:30:00|1850.51|1850.01|1851.25|1850.75|1851.28|1850.78|1850.51|1850.01|187
1654468500000|2022-06-05 22:35:00|1851.26|1850.76|1851.85|1851.35|1851.89|1851.39|1851.16|1850.74|247
1654468800000|2022-06-05 22:40:00|1851.84|1851.34|1851.93|1851.43|1852.17|1851.67|1851.48|1851.05|267
1654469100000|2022-06-05 22:45:00|1851.94|1851.44|1852.15|1851.65|1852.16|1851.66|1851.49|1850.99|236
1654469400000|2022-06-05 22:50:00|1852.13|1851.63|1852.1|1851.6|1852.22|1851.72|1851.78|1851.28|226
1654469700000|2022-06-05 22:55:00|1852.07|1851.57|1852.56|1852.06|1852.69|1852.19|1851.75|1851.25|277
1654470000000|2022-06-05 23:00:00|1852.45|1851.95|1853.12|1852.62|1853.25|1852.75|1852.45|1851.95|353
1654470300000|2022-06-05 23:05:00|1853.08|1852.58|1853.19|1852.69|1853.47|1852.97|1852.99|1852.49|252
1654470600000|2022-06-05 23:10:00|1853.15|1852.65|1852.86|1852.36|1853.41|1853.01|1852.78|1852.28|198
1654470900000|2022-06-05 23:15:00|1852.77|1852.27|1853.22|1852.72|1853.37|1852.87|1852.77|1852.27|230
1654471200000|2022-06-05 23:20:00|1853.21|1852.71|1853.43|1852.93|1853.65|1853.16|1853.1|1852.6|223
1654471500000|2022-06-05 23:25:00|1853.53|1853.03|1852.83|1852.33|1853.56|1853.06|1852.82|1852.32|195
1654471800000|2022-06-05 23:30:00|1852.85|1852.35|1852.82|1852.52|1852.85|1852.52|1852.34|1851.87|200
1654472100000|2022-06-05 23:35:00|1852.8|1852.5|1852.72|1852.22|1852.98|1852.57|1852.35|1851.94|213
1654472400000|2022-06-05 23:40:00|1852.7|1852.2|1852.95|1852.45|1852.99|1852.57|1852.57|1852.16|162
1654472700000|2022-06-05 23:45:00|1852.93|1852.43|1852.49|1851.99|1853.04|1852.68|1852.37|1851.87|329
1654473000000|2022-06-05 23:50:00|1852.48|1851.98|1852.17|1851.67|1852.64|1852.14|1852.12|1851.62|289
1654473300000|2022-06-05 23:55:00|1852.15|1851.65|1851.86|1851.36|1852.47|1852.03|1851.65|1851.34|289
1654473600000|2022-06-06 00:00:00|1851.89|1851.59|1852.77|1852.27|1852.99|1852.5|1851.46|1851.12|624
1654473900000|2022-06-06 00:05:00|1852.72|1852.22|1853.44|1853.14|1853.69|1853.31|1852.61|1852.11|435
1654474200000|2022-06-06 00:10:00|1853.45|1853.15|1853.55|1853.05|1853.67|1853.26|1852.94|1852.55|387
1654474500000|2022-06-06 00:15:00|1853.5|1853|1852.25|1851.75|1853.83|1853.44|1852.09|1851.74|379
1654474800000|2022-06-06 00:20:00|1852.26|1851.76|1852.14|1851.64|1852.48|1851.98|1851.49|1851.15|359
1654475100000|2022-06-06 00:25:00|1852.13|1851.63|1851.57|1851.07|1852.2|1851.88|1851.24|1850.84|442
1654475400000|2022-06-06 00:30:00|1851.64|1851.14|1851.27|1850.77|1851.7|1851.26|1851.15|1850.67|329
1654475700000|2022-06-06 00:35:00|1851.28|1850.78|1851.68|1851.18|1851.85|1851.44|1850.99|1850.54|286
1654476000000|2022-06-06 00:40:00|1851.69|1851.19|1851.85|1851.35|1851.93|1851.54|1851.17|1850.75|378
1654476300000|2022-06-06 00:45:00|1851.84|1851.34|1851.3|1850.8|1851.88|1851.45|1850.84|1850.34|396
1654476600000|2022-06-06 00:50:00|1851.31|1850.81|1851.28|1850.98|1851.78|1851.34|1850.97|1850.47|365
1654476900000|2022-06-06 00:55:00|1851.26|1850.96|1851.15|1850.65|1851.45|1851.02|1850.67|1850.21|447
1654477200000|2022-06-06 01:00:00|1851.19|1850.69|1853.26|1852.76|1853.33|1852.83|1850.77|1850.47|1028
1654477500000|2022-06-06 01:05:00|1853.28|1852.78|1852.79|1852.49|1853.61|1853.11|1852.43|1852.1|933
1654477800000|2022-06-06 01:10:00|1852.8|1852.5|1852.59|1852.29|1852.93|1852.53|1852.29|1851.87|596
1654478100000|2022-06-06 01:15:00|1852.69|1852.19|1854.06|1853.56|1854.12|1853.72|1852.67|1852.17|726
1654478400000|2022-06-06 01:20:00|1854.07|1853.57|1853.84|1853.34|1854.44|1854.01|1853.73|1853.27|656
1654478700000|2022-06-06 01:25:00|1853.83|1853.33|1853.74|1853.24|1854.03|1853.53|1853.37|1852.89|503
1654479000000|2022-06-06 01:30:00|1853.73|1853.23|1853.77|1853.47|1854.4|1853.95|1853.18|1852.77|1008
1654479300000|2022-06-06 01:35:00|1853.76|1853.46|1853.68|1853.18|1853.81|1853.46|1852.95|1852.45|634
1654479600000|2022-06-06 01:40:00|1853.66|1853.16|1853.4|1852.9|1853.87|1853.37|1852.92|1852.5|654
1654479900000|2022-06-06 01:45:00|1853.41|1852.91|1853.7|1853.4|1854.01|1853.57|1853.05|1852.66|622
1654480200000|2022-06-06 01:50:00|1853.67|1853.37|1853.88|1853.38|1854.41|1854.04|1853.62|1853.25|527
1654480500000|2022-06-06 01:55:00|1853.86|1853.56|1853.53|1853.03|1854.08|1853.63|1853.24|1852.74|445
1654480800000|2022-06-06 02:00:00|1853.48|1852.98|1853.66|1853.16|1853.89|1853.44|1853.4|1852.9|498
1654481100000|2022-06-06 02:05:00|1853.65|1853.15|1853.84|1853.54|1854.12|1853.72|1853.54|1853.12|425
1654481400000|2022-06-06 02:10:00|1853.86|1853.56|1854.03|1853.53|1854.16|1853.66|1853.54|1853.1|361
1654481700000|2022-06-06 02:15:00|1854.04|1853.54|1853.84|1853.34|1854.21|1853.81|1853.66|1853.3|269
1654482000000|2022-06-06 02:20:00|1853.83|1853.33|1853.69|1853.19|1854.05|1853.6|1853.68|1853.18|221
1654482300000|2022-06-06 02:25:00|1853.72|1853.22|1853.98|1853.48|1854.19|1853.69|1853.68|1853.18|290
1654482600000|2022-06-06 02:30:00|1854.05|1853.55|1854.52|1854.22|1854.79|1854.4|1853.67|1853.17|435
1654482900000|2022-06-06 02:35:00|1854.62|1854.12|1854.59|1854.09|1854.76|1854.31|1854.34|1853.84|269
1654483200000|2022-06-06 02:40:00|1854.6|1854.1|1854.08|1853.58|1854.62|1854.23|1853.98|1853.58|363
1654483500000|2022-06-06 02:45:00|1854.1|1853.6|1854.79|1854.49|1855.04|1854.63|1854.09|1853.59|405
1654483800000|2022-06-06 02:50:00|1854.89|1854.39|1854.88|1854.38|1855.1|1854.69|1854.58|1854.09|322
1654484100000|2022-06-06 02:55:00|1854.87|1854.37|1854.84|1854.54|1855.19|1854.78|1854.61|1854.2|400
1654484400000|2022-06-06 03:00:00|1854.8|1854.5|1854.95|1854.65|1855.07|1854.77|1854.5|1854.14|378
1654484700000|2022-06-06 03:05:00|1854.96|1854.66|1855.71|1855.21|1855.72|1855.34|1854.8|1854.44|346
1654485000000|2022-06-06 03:10:00|1855.72|1855.22|1855.93|1855.43|1856.16|1855.66|1855.57|1855.09|352
1654485300000|2022-06-06 03:15:00|1855.91|1855.41|1856.03|1855.53|1856.33|1855.83|1855.78|1855.31|375
1654485600000|2022-06-06 03:20:00|1856.08|1855.58|1856.42|1855.92|1856.53|1856.07|1855.86|1855.38|405
1654485900000|2022-06-06 03:25:00|1856.43|1855.93|1855.68|1855.38|1856.43|1856.06|1855.61|1855.2|309
1654486200000|2022-06-06 03:30:00|1855.67|1855.37|1855.74|1855.24|1855.98|1855.55|1855.41|1854.97|257
1654486500000|2022-06-06 03:35:00|1855.75|1855.25|1855.14|1854.64|1855.79|1855.29|1855.13|1854.63|240
1654486800000|2022-06-06 03:40:00|1855.13|1854.63|1855.7|1855.2|1855.93|1855.58|1855.02|1854.63|302
1654487100000|2022-06-06 03:45:00|1855.68|1855.18|1856.29|1855.79|1856.44|1856.04|1855.55|1855.16|294
1654487400000|2022-06-06 03:50:00|1856.18|1855.88|1856.42|1855.92|1856.49|1856.13|1856.04|1855.66|296
1654487700000|2022-06-06 03:55:00|1856.43|1855.93|1856.37|1855.87|1856.63|1856.2|1856.19|1855.87|262
1654488000000|2022-06-06 04:00:00|1856.4|1855.9|1856.38|1855.88|1856.52|1856.12|1855.92|1855.58|382
1654488300000|2022-06-06 04:05:00|1856.39|1855.89|1856.13|1855.63|1856.39|1855.89|1855.72|1855.22|240
1654488600000|2022-06-06 04:10:00|1856.14|1855.64|1856.18|1855.68|1856.21|1855.77|1855.72|1855.34|231
1654488900000|2022-06-06 04:15:00|1856.09|1855.79|1856.41|1855.91|1856.56|1856.13|1856.04|1855.6|236
1654489200000|2022-06-06 04:20:00|1856.42|1855.92|1856.28|1855.78|1856.49|1856.07|1856.04|1855.67|215
1654489500000|2022-06-06 04:25:00|1856.29|1855.79|1856.36|1855.86|1856.46|1856.05|1856.06|1855.64|237
1654489800000|2022-06-06 04:30:00|1856.34|1855.84|1855.98|1855.48|1856.73|1856.35|1855.89|1855.39|277
1654490100000|2022-06-06 04:35:00|1855.99|1855.49|1855.93|1855.43|1856.34|1855.93|1855.65|1855.2|304
1654490400000|2022-06-06 04:40:00|1855.95|1855.45|1856.6|1856.1|1856.8|1856.37|1855.75|1855.39|316
1654490700000|2022-06-06 04:45:00|1856.49|1856.19|1856.62|1856.12|1856.82|1856.42|1856.47|1856.06|194
1654491000000|2022-06-06 04:50:00|1856.52|1856.22|1856.73|1856.23|1856.98|1856.57|1856.5|1856.15|221
1654491300000|2022-06-06 04:55:00|1856.74|1856.24|1855.69|1855.19|1856.78|1856.28|1855.35|1854.95|400
1654491600000|2022-06-06 05:00:00|1855.59|1855.29|1856.34|1856.04|1856.52|1856.09|1855.57|1855.21|427
1654491900000|2022-06-06 05:05:00|1856.44|1855.94|1856.4|1855.9|1856.67|1856.27|1856.13|1855.74|364
1654492200000|2022-06-06 05:10:00|1856.41|1855.91|1856.13|1855.63|1856.45|1856|1855.78|1855.38|365
1654492500000|2022-06-06 05:15:00|1856.06|1855.56|1856.21|1855.71|1856.3|1855.95|1855.77|1855.37|358
1654492800000|2022-06-06 05:20:00|1856.23|1855.73|1855.16|1854.86|1856.25|1855.87|1855.13|1854.73|388
1654493100000|2022-06-06 05:25:00|1855.18|1854.88|1854.74|1854.24|1855.45|1855.06|1854.42|1854.06|483
1654493400000|2022-06-06 05:30:00|1854.7|1854.2|1854.82|1854.52|1855.11|1854.72|1854.01|1853.64|605
1654493700000|2022-06-06 05:35:00|1854.84|1854.54|1855.35|1854.85|1855.64|1855.27|1854.63|1854.2|473
1654494000000|2022-06-06 05:40:00|1855.26|1854.96|1855.36|1855.06|1855.75|1855.38|1855|1854.63|340
1654494300000|2022-06-06 05:45:00|1855.35|1855.05|1855.2|1854.7|1855.53|1855.14|1855.2|1854.7|343
1654494600000|2022-06-06 05:50:00|1855.23|1854.73|1855.29|1854.79|1855.61|1855.11|1854.99|1854.55|367
1654494900000|2022-06-06 05:55:00|1855.28|1854.78|1855.51|1855.01|1855.73|1855.33|1855.07|1854.66|335
1654495200000|2022-06-06 06:00:00|1855.47|1854.97|1854.99|1854.49|1855.47|1855.05|1854.67|1854.31|542
1654495500000|2022-06-06 06:05:00|1855|1854.5|1855.26|1854.76|1855.38|1854.89|1854.1|1853.8|629
1654495800000|2022-06-06 06:10:00|1855.31|1855.01|1855.37|1854.87|1855.6|1855.1|1855.04|1854.62|656
1654496100000|2022-06-06 06:15:00|1855.34|1854.84|1855.32|1855.02|1855.56|1855.14|1854.8|1854.4|612
1654496400000|2022-06-06 06:20:00|1855.42|1854.92|1855.3|1855|1855.88|1855.4|1854.94|1854.44|611
1654496700000|2022-06-06 06:25:00|1855.29|1854.99|1854.62|1854.12|1855.41|1855.03|1854.2|1853.81|432
1654497000000|2022-06-06 06:30:00|1854.61|1854.11|1854.41|1853.91|1855.08|1854.63|1854.26|1853.83|503
1654497300000|2022-06-06 06:35:00|1854.4|1853.9|1854.41|1853.91|1854.48|1854.08|1853.61|1853.18|687
1654497600000|2022-06-06 06:40:00|1854.43|1853.93|1854.35|1854.05|1854.93|1854.6|1854|1853.6|523
1654497900000|2022-06-06 06:45:00|1854.43|1853.93|1854.25|1853.75|1854.52|1854.14|1853.96|1853.56|535
1654498200000|2022-06-06 06:50:00|1854.14|1853.84|1853.92|1853.62|1854.33|1853.92|1853.84|1853.43|513
1654498500000|2022-06-06 06:55:00|1853.96|1853.66|1854.15|1853.85|1854.62|1854.29|1853.51|1853.15|601
1654498800000|2022-06-06 07:00:00|1854.17|1853.87|1855.47|1855.17|1856.14|1855.78|1853.69|1853.3|943
1654499100000|2022-06-06 07:05:00|1855.48|1855.18|1853.7|1853.4|1855.62|1855.21|1853.65|1853.24|735
1654499400000|2022-06-06 07:10:00|1853.71|1853.41|1854.07|1853.57|1854.66|1854.27|1852.95|1852.49|922
1654499700000|2022-06-06 07:15:00|1854.08|1853.58|1854.53|1854.03|1854.78|1854.46|1853.91|1853.52|760
1654500000000|2022-06-06 07:20:00|1854.55|1854.05|1853.19|1852.89|1854.76|1854.4|1853.16|1852.78|761
1654500300000|2022-06-06 07:25:00|1853.18|1852.88|1853.21|1852.91|1853.55|1853.21|1852.95|1852.56|685
1654500600000|2022-06-06 07:30:00|1853.18|1852.88|1853.15|1852.85|1853.36|1852.95|1851.9|1851.57|803
1654500900000|2022-06-06 07:35:00|1853.24|1852.74|1853.96|1853.66|1854.85|1854.52|1852.99|1852.69|714
1654501200000|2022-06-06 07:40:00|1853.95|1853.65|1852.98|1852.68|1854.73|1854.38|1852.84|1852.53|599
1654501500000|2022-06-06 07:45:00|1852.96|1852.66|1852.64|1852.14|1853.41|1852.95|1852.37|1851.98|672
1654501800000|2022-06-06 07:50:00|1852.63|1852.13|1853.13|1852.83|1853.73|1853.35|1851.77|1851.38|959
1654502100000|2022-06-06 07:55:00|1853.12|1852.82|1852.47|1852.17|1853.46|1853.06|1852.39|1851.98|681
1654502400000|2022-06-06 08:00:00|1852.44|1852.14|1852.56|1852.26|1852.87|1852.51|1851.53|1851.2|882
1654502700000|2022-06-06 08:05:00|1852.6|1852.3|1851.98|1851.48|1852.87|1852.5|1851.24|1850.85|685
1654503000000|2022-06-06 08:10:00|1851.95|1851.65|1852.91|1852.41|1853.1|1852.7|1851.69|1851.3|729
1654503300000|2022-06-06 08:15:00|1852.83|1852.53|1853.6|1853.1|1853.86|1853.56|1852.41|1852.11|692
1654503600000|2022-06-06 08:20:00|1853.59|1853.09|1853.6|1853.3|1853.83|1853.5|1852.85|1852.45|589
1654503900000|2022-06-06 08:25:00|1853.7|1853.2|1853.03|1852.73|1854.09|1853.7|1852.92|1852.54|529
1654504200000|2022-06-06 08:30:00|1853.01|1852.71|1852.1|1851.8|1853.24|1852.89|1852.05|1851.67|573
1654504500000|2022-06-06 08:35:00|1852.02|1851.72|1851.94|1851.44|1852.17|1851.76|1851.54|1851.15|567
1654504800000|2022-06-06 08:40:00|1851.92|1851.62|1851.35|1851.05|1852.33|1851.92|1851.35|1850.97|635
1654505100000|2022-06-06 08:45:00|1851.33|1851.03|1851.52|1851.22|1851.99|1851.61|1851.28|1850.93|635
1654505400000|2022-06-06 08:50:00|1851.5|1851.2|1852.28|1851.78|1852.3|1851.9|1851.16|1850.82|734
1654505700000|2022-06-06 08:55:00|1852.27|1851.77|1851.84|1851.54|1852.28|1851.88|1851.67|1851.3|608
1654506000000|2022-06-06 09:00:00|1851.85|1851.55|1851.87|1851.37|1852.5|1852.12|1851.62|1851.24|657
1654506300000|2022-06-06 09:05:00|1851.86|1851.36|1852.46|1851.96|1852.58|1852.16|1851.51|1851.14|645
1654506600000|2022-06-06 09:10:00|1852.48|1851.98|1851.99|1851.49|1852.48|1852.02|1851.61|1851.24|639
1654506900000|2022-06-06 09:15:00|1851.98|1851.48|1852.52|1852.02|1853.07|1852.72|1851.75|1851.37|728
1654507200000|2022-06-06 09:20:00|1852.55|1852.05|1851.86|1851.56|1852.59|1852.26|1851.84|1851.43|534
1654507500000|2022-06-06 09:25:00|1851.87|1851.57|1851.9|1851.4|1852.19|1851.75|1851.51|1851.13|655
1654507800000|2022-06-06 09:30:00|1851.81|1851.51|1852.78|1852.48|1852.93|1852.54|1851.47|1851.11|669
1654508100000|2022-06-06 09:35:00|1852.77|1852.47|1852.95|1852.45|1852.98|1852.58|1852.14|1851.84|604
1654508400000|2022-06-06 09:40:00|1852.93|1852.43|1852.74|1852.24|1853.03|1852.64|1852.37|1851.99|648
1654508700000|2022-06-06 09:45:00|1852.76|1852.26|1853.29|1852.79|1853.82|1853.42|1852.6|1852.21|749
1654509000000|2022-06-06 09:50:00|1853.28|1852.78|1853.32|1853.02|1853.54|1853.22|1852.62|1852.29|608
1654509300000|2022-06-06 09:55:00|1853.31|1853.01|1854.18|1853.88|1854.32|1853.92|1853.24|1852.83|647
1654509600000|2022-06-06 10:00:00|1854.2|1853.9|1853.98|1853.68|1854.47|1854.06|1853.47|1853.17|619
1654509900000|2022-06-06 10:05:00|1853.96|1853.66|1854.15|1853.65|1854.69|1854.27|1853.49|1853.12|677
1654510200000|2022-06-06 10:10:00|1854.05|1853.75|1854.06|1853.56|1854.29|1853.99|1853.79|1853.4|567
1654510500000|2022-06-06 10:15:00|1854.1|1853.6|1854.83|1854.33|1854.9|1854.56|1853.5|1853.12|728
1654510800000|2022-06-06 10:20:00|1854.82|1854.32|1855.33|1854.83|1855.79|1855.49|1854.3|1853.87|770
1654511100000|2022-06-06 10:25:00|1855.18|1854.88|1854.79|1854.49|1855.39|1855.01|1854.37|1853.9|684
1654511400000|2022-06-06 10:30:00|1854.9|1854.4|1853.85|1853.55|1855.08|1854.72|1853.79|1853.49|703
1654511700000|2022-06-06 10:35:00|1853.88|1853.58|1853.14|1852.64|1854.05|1853.63|1852.14|1851.66|908
1654512000000|2022-06-06 10:40:00|1853.16|1852.66|1852.84|1852.54|1853.78|1853.34|1852.45|1852.04|623
1654512300000|2022-06-06 10:45:00|1852.83|1852.53|1853.04|1852.74|1853.32|1852.86|1852.27|1851.85|544
1654512600000|2022-06-06 10:50:00|1853.06|1852.76|1853.08|1852.78|1853.36|1852.99|1852.61|1852.23|522
1654512900000|2022-06-06 10:55:00|1853.04|1852.74|1853.23|1852.73|1853.6|1853.21|1852.76|1852.38|807
1654513200000|2022-06-06 11:00:00|1853.22|1852.72|1853.79|1853.49|1853.88|1853.51|1852.96|1852.5|614
1654513500000|2022-06-06 11:05:00|1853.8|1853.5|1854.26|1853.76|1854.4|1854.04|1853.28|1852.95|667
1654513800000|2022-06-06 11:10:00|1854.21|1853.71|1855.21|1854.91|1855.37|1854.98|1853.99|1853.51|658
1654514100000|2022-06-06 11:15:00|1855.2|1854.9|1854.44|1853.94|1855.38|1854.97|1853.59|1853.29|667
1654514400000|2022-06-06 11:20:00|1854.45|1853.95|1853.64|1853.34|1854.47|1854.08|1853.62|1853.22|575
1654514700000|2022-06-06 11:25:00|1853.65|1853.35|1853.74|1853.24|1854.17|1853.82|1853.52|1853.11|543
1654515000000|2022-06-06 11:30:00|1853.82|1853.52|1853.83|1853.53|1855.04|1854.69|1853.8|1853.4|638
1654515300000|2022-06-06 11:35:00|1853.8|1853.5|1853.78|1853.48|1854.06|1853.68|1853.66|1853.25|474
1654515600000|2022-06-06 11:40:00|1853.76|1853.46|1853.82|1853.32|1854|1853.61|1852.9|1852.54|565
1654515900000|2022-06-06 11:45:00|1853.83|1853.33|1854.91|1854.61|1855.16|1854.78|1853.73|1853.33|588
1654516200000|2022-06-06 11:50:00|1854.92|1854.62|1854.62|1854.32|1855.3|1854.91|1854.4|1853.9|583
1654516500000|2022-06-06 11:55:00|1854.52|1854.22|1854.16|1853.66|1854.85|1854.5|1853.94|1853.5|515
1654516800000|2022-06-06 12:00:00|1854.2|1853.86|1855.56|1855.06|1855.66|1855.26|1854.15|1853.66|661
1654517100000|2022-06-06 12:05:00|1855.57|1855.07|1856.24|1855.74|1856.36|1855.99|1855|1854.59|696
1654517400000|2022-06-06 12:10:00|1856.13|1855.83|1856.83|1856.53|1858.12|1857.76|1855.8|1855.45|874
1654517700000|2022-06-06 12:15:00|1856.87|1856.57|1855.48|1854.98|1857.28|1856.91|1855.23|1854.74|804
1654518000000|2022-06-06 12:20:00|1855.33|1854.83|1853.35|1852.85|1856.29|1855.99|1853.01|1852.6|1037
1654518300000|2022-06-06 12:25:00|1853.33|1852.83|1853.66|1853.36|1854.57|1854.18|1852.83|1852.34|909
1654518600000|2022-06-06 12:30:00|1853.69|1853.39|1853.64|1853.14|1854.38|1854.08|1851.78|1851.29|1135
1654518900000|2022-06-06 12:35:00|1853.63|1853.13|1852.35|1851.85|1853.91|1853.56|1852.17|1851.67|722
1654519200000|2022-06-06 12:40:00|1852.39|1851.89|1853.35|1853.05|1853.52|1853.13|1851.05|1850.68|955
1654519500000|2022-06-06 12:45:00|1853.33|1853.03|1854.02|1853.52|1854.26|1853.8|1852.94|1852.57|921
1654519800000|2022-06-06 12:50:00|1854.03|1853.53|1854.32|1853.82|1854.91|1854.51|1853.9|1853.52|787
1654520100000|2022-06-06 12:55:00|1854.31|1853.81|1853.83|1853.53|1854.64|1854.34|1853.46|1853.1|761
1654520400000|2022-06-06 13:00:00|1853.85|1853.55|1853.13|1852.63|1854.51|1854.12|1852.62|1852.32|1015
1654520700000|2022-06-06 13:05:00|1853.07|1852.77|1852.17|1851.87|1853.63|1853.32|1852.17|1851.87|820
1654521000000|2022-06-06 13:10:00|1852.27|1851.97|1853.55|1853.05|1854.06|1853.64|1852.19|1851.78|780
1654521300000|2022-06-06 13:15:00|1853.53|1853.03|1853.3|1852.8|1854.48|1854.18|1853.14|1852.79|726
1654521600000|2022-06-06 13:20:00|1853.13|1852.83|1853.67|1853.17|1853.67|1853.28|1852.32|1851.93|733
1654521900000|2022-06-06 13:25:00|1853.64|1853.14|1853.58|1853.28|1853.74|1853.34|1852.82|1852.42|650
1654522200000|2022-06-06 13:30:00|1853.6|1853.3|1853.98|1853.48|1854.34|1854.04|1852.39|1851.99|1082
1654522500000|2022-06-06 13:35:00|1853.93|1853.43|1851.74|1851.44|1853.93|1853.46|1851.25|1850.95|1073
1654522800000|2022-06-06 13:40:00|1851.73|1851.43|1850.33|1850.03|1851.82|1851.46|1849.92|1849.52|1123
1654523100000|2022-06-06 13:45:00|1850.3|1850|1850.23|1849.93|1851.45|1851.1|1850.12|1849.81|978
1654523400000|2022-06-06 13:50:00|1850.19|1849.89|1850.03|1849.73|1850.62|1850.2|1849.23|1848.85|1146
1654523700000|2022-06-06 13:55:00|1850.04|1849.74|1850.65|1850.35|1851.04|1850.64|1849.03|1848.73|1090
1654524000000|2022-06-06 14:00:00|1850.64|1850.34|1849.31|1848.81|1850.64|1850.34|1847.33|1847.03|1282
1654524300000|2022-06-06 14:05:00|1849.18|1848.68|1848.87|1848.57|1850.69|1850.25|1848.09|1847.79|927
1654524600000|2022-06-06 14:10:00|1848.86|1848.56|1847.04|1846.74|1849.43|1849.11|1846.77|1846.47|972
1654524900000|2022-06-06 14:15:00|1847.02|1846.72|1848.85|1848.55|1849.08|1848.58|1846.9|1846.56|1127
1654525200000|2022-06-06 14:20:00|1848.86|1848.56|1847.53|1847.23|1848.95|1848.56|1847.03|1846.61|995
1654525500000|2022-06-06 14:25:00|1847.57|1847.27|1847.31|1846.81|1848.52|1848.11|1847.08|1846.67|896
1654525800000|2022-06-06 14:30:00|1847.42|1846.92|1846.9|1846.6|1847.75|1847.3|1846.88|1846.48|852
1654526100000|2022-06-06 14:35:00|1846.92|1846.62|1847.23|1846.93|1847.29|1846.94|1845.65|1845.24|981
1654526400000|2022-06-06 14:40:00|1847.27|1846.97|1847.14|1846.64|1847.51|1847.11|1845.77|1845.33|1072
1654526700000|2022-06-06 14:45:00|1847.13|1846.63|1846.99|1846.69|1847.31|1846.89|1845.85|1845.45|840
1654527000000|2022-06-06 14:50:00|1847.01|1846.71|1847.9|1847.6|1848.32|1847.95|1846.3|1845.96|958
1654527300000|2022-06-06 14:55:00|1848.03|1847.53|1848.43|1848.13|1849.01|1848.67|1847.71|1847.37|931
1654527600000|2022-06-06 15:00:00|1848.49|1848.19|1847.63|1847.13|1848.58|1848.28|1847.5|1847.12|862
1654527900000|2022-06-06 15:05:00|1847.54|1847.24|1846.23|1845.93|1847.75|1847.42|1846.2|1845.8|825
1654528200000|2022-06-06 15:10:00|1846.24|1845.94|1843.65|1843.35|1846.31|1845.99|1842.85|1842.44|1317
1654528500000|2022-06-06 15:15:00|1843.55|1843.25|1842.71|1842.41|1843.96|1843.59|1842|1841.7|1106
1654528800000|2022-06-06 15:20:00|1842.87|1842.57|1843.37|1843.07|1843.99|1843.6|1842.31|1841.96|1050
1654529100000|2022-06-06 15:25:00|1843.38|1843.08|1843.43|1842.93|1844.02|1843.69|1842.93|1842.52|865
1654529400000|2022-06-06 15:30:00|1843.4|1842.9|1844.42|1844.12|1844.64|1844.25|1843.09|1842.77|860
1654529700000|2022-06-06 15:35:00|1844.43|1844.13|1845|1844.5|1845.21|1844.81|1844.12|1843.72|683
1654530000000|2022-06-06 15:40:00|1845.02|1844.52|1845.2|1844.7|1845.42|1845.01|1844.35|1843.97|801
1654530300000|2022-06-06 15:45:00|1845.28|1844.78|1843.71|1843.41|1845.47|1845.08|1843.7|1843.4|706
1654530600000|2022-06-06 15:50:00|1843.75|1843.45|1843.75|1843.25|1844.01|1843.6|1842.74|1842.36|742
1654530900000|2022-06-06 15:55:00|1843.58|1843.28|1843.93|1843.43|1844.2|1843.83|1843.02|1842.63|715
1654531200000|2022-06-06 16:00:00|1843.97|1843.47|1842.3|1842|1844.43|1843.99|1842.11|1841.72|816
1654531500000|2022-06-06 16:05:00|1842.4|1841.9|1843.64|1843.14|1843.92|1843.42|1841.89|1841.47|724
1654531800000|2022-06-06 16:10:00|1843.67|1843.17|1843.37|1842.87|1843.91|1843.51|1843.15|1842.76|668
1654532100000|2022-06-06 16:15:00|1843.4|1842.9|1843.38|1842.88|1843.75|1843.29|1842.84|1842.37|527
1654532400000|2022-06-06 16:20:00|1843.43|1842.93|1842.59|1842.29|1843.68|1843.19|1842.57|1842.2|549
1654532700000|2022-06-06 16:25:00|1842.69|1842.19|1842.73|1842.23|1843.14|1842.72|1842.3|1841.86|652
1654533000000|2022-06-06 16:30:00|1842.72|1842.22|1842.1|1841.8|1843.04|1842.61|1841.84|1841.45|506
1654533300000|2022-06-06 16:35:00|1842.2|1841.7|1842.64|1842.34|1842.96|1842.47|1842.11|1841.69|559
1654533600000|2022-06-06 16:40:00|1842.61|1842.31|1842.29|1841.99|1842.76|1842.36|1842.08|1841.68|530
1654533900000|2022-06-06 16:45:00|1842.27|1841.97|1842.4|1841.9|1842.72|1842.35|1841.98|1841.49|590
1654534200000|2022-06-06 16:50:00|1842.42|1841.92|1842.36|1842.06|1842.53|1842.13|1841.8|1841.41|502
1654534500000|2022-06-06 16:55:00|1842.35|1842.05|1842.63|1842.13|1842.74|1842.36|1841.9|1841.53|579
1654534800000|2022-06-06 17:00:00|1842.56|1842.06|1841.47|1840.97|1842.58|1842.18|1841.12|1840.65|725
1654535100000|2022-06-06 17:05:00|1841.46|1840.96|1841.94|1841.44|1842.24|1841.74|1841.46|1840.96|502
1654535400000|2022-06-06 17:10:00|1841.98|1841.48|1841.91|1841.41|1842.17|1841.69|1841.7|1841.26|431
1654535700000|2022-06-06 17:15:00|1841.9|1841.4|1842.39|1841.89|1842.46|1841.97|1841.83|1841.34|397
1654536000000|2022-06-06 17:20:00|1842.4|1841.9|1842.64|1842.14|1842.74|1842.32|1842.13|1841.73|490
1654536300000|2022-06-06 17:25:00|1842.62|1842.12|1841.8|1841.5|1843.32|1842.91|1841.37|1840.89|746
1654536600000|2022-06-06 17:30:00|1841.74|1841.44|1843.09|1842.79|1843.2|1842.79|1841.64|1841.34|417
1654536900000|2022-06-06 17:35:00|1843.14|1842.84|1843.87|1843.37|1844.21|1843.78|1842.71|1842.29|549
1654537200000|2022-06-06 17:40:00|1843.86|1843.36|1843.7|1843.2|1844.04|1843.62|1843.38|1842.94|465
1654537500000|2022-06-06 17:45:00|1843.69|1843.19|1843.32|1842.82|1843.77|1843.39|1843.15|1842.74|456
1654537800000|2022-06-06 17:50:00|1843.33|1842.83|1842.86|1842.36|1843.43|1843.11|1842.7|1842.2|497
1654538100000|2022-06-06 17:55:00|1842.83|1842.33|1842.13|1841.63|1842.98|1842.59|1841.99|1841.62|414
1654538400000|2022-06-06 18:00:00|1842.15|1841.65|1842.02|1841.52|1842.33|1841.88|1841.65|1841.18|433
1654538700000|2022-06-06 18:05:00|1842.04|1841.54|1841.62|1841.32|1842.06|1841.66|1841.34|1840.93|508
1654539000000|2022-06-06 18:10:00|1841.63|1841.33|1842.02|1841.52|1842.12|1841.73|1841.44|1841.07|502
1654539300000|2022-06-06 18:15:00|1842.05|1841.55|1842.05|1841.75|1842.28|1841.87|1841.69|1841.27|480
1654539600000|2022-06-06 18:20:00|1842.15|1841.65|1842.77|1842.27|1842.82|1842.32|1842.02|1841.65|640
1654539900000|2022-06-06 18:25:00|1842.8|1842.3|1842.43|1841.93|1842.87|1842.47|1842.29|1841.89|584
1654540200000|2022-06-06 18:30:00|1842.42|1841.92|1842.42|1841.92|1842.8|1842.43|1842.28|1841.88|444
1654540500000|2022-06-06 18:35:00|1842.43|1841.93|1842.02|1841.52|1842.47|1842.07|1841.54|1841.15|506
1654540800000|2022-06-06 18:40:00|1841.89|1841.59|1842.21|1841.91|1842.36|1842.03|1841.76|1841.35|357
1654541100000|2022-06-06 18:45:00|1842.2|1841.9|1841.72|1841.42|1842.27|1841.91|1841.65|1841.29|403
1654541400000|2022-06-06 18:50:00|1841.4|1841.1|1842.01|1841.71|1842.28|1841.97|1840.89|1840.59|627
1654541700000|2022-06-06 18:55:00|1842.13|1841.63|1841.73|1841.43|1842.24|1841.84|1841.51|1841.12|495
1654542000000|2022-06-06 19:00:00|1841.7|1841.4|1841.61|1841.11|1842|1841.6|1841.45|1841.05|524
1654542300000|2022-06-06 19:05:00|1841.62|1841.12|1842.29|1841.99|1842.39|1842.03|1841.43|1840.99|474
1654542600000|2022-06-06 19:10:00|1842.15|1841.85|1842.28|1841.98|1842.47|1842.08|1841.95|1841.55|425
1654542900000|2022-06-06 19:15:00|1842.31|1842.01|1842.18|1841.68|1842.74|1842.33|1842.03|1841.62|443
1654543200000|2022-06-06 19:20:00|1842.22|1841.72|1842.18|1841.68|1842.22|1841.77|1841.78|1841.4|398
1654543500000|2022-06-06 19:25:00|1842.19|1841.69|1842.17|1841.67|1842.37|1841.99|1841.81|1841.41|354
1654543800000|2022-06-06 19:30:00|1842.13|1841.63|1842.36|1841.86|1842.48|1842.07|1841.91|1841.53|352
1654544100000|2022-06-06 19:35:00|1842.37|1841.87|1842.19|1841.69|1842.37|1842|1841.87|1841.46|355
1654544400000|2022-06-06 19:40:00|1842.21|1841.71|1842.46|1841.96|1842.51|1842.08|1842.01|1841.53|413
1654544700000|2022-06-06 19:45:00|1842.35|1842.05|1842.42|1841.92|1842.51|1842.1|1842.14|1841.77|315
1654545000000|2022-06-06 19:50:00|1842.43|1841.93|1841.79|1841.29|1842.71|1842.31|1841.47|1841.09|536
1654545300000|2022-06-06 19:55:00|1841.8|1841.3|1842.48|1841.98|1842.82|1842.5|1841.77|1841.3|612
1654545600000|2022-06-06 20:00:00|1842.37|1841.87|1842.65|1842.15|1842.82|1842.39|1842.1|1841.73|390
1654545900000|2022-06-06 20:05:00|1842.64|1842.14|1842.66|1842.16|1842.86|1842.44|1842.4|1841.9|260
1654546200000|2022-06-06 20:10:00|1842.65|1842.15|1842.12|1841.62|1842.65|1842.15|1842.01|1841.58|259
1654546500000|2022-06-06 20:15:00|1842.13|1841.63|1842.36|1841.86|1842.38|1841.88|1842.05|1841.55|154
1654546800000|2022-06-06 20:20:00|1842.38|1841.88|1842.53|1842.03|1842.63|1842.15|1842.29|1841.79|207
1654547100000|2022-06-06 20:25:00|1842.51|1842.01|1842.52|1842.02|1842.61|1842.16|1842.39|1841.92|193
1654547400000|2022-06-06 20:30:00|1842.56|1842.06|1842.54|1842.04|1842.63|1842.13|1842.33|1841.83|247
1654547700000|2022-06-06 20:35:00|1842.49|1841.99|1842.41|1841.91|1842.53|1842.03|1842.37|1841.87|155
1654548000000|2022-06-06 20:40:00|1842.4|1841.9|1842.39|1841.89|1842.53|1842.03|1842.36|1841.86|154
1654548300000|2022-06-06 20:45:00|1842.4|1841.9|1842.44|1841.94|1842.59|1842.09|1842.21|1841.71|250
1654548600000|2022-06-06 20:50:00|1842.42|1841.92|1842.56|1842.06|1842.61|1842.25|1842.33|1841.83|198
1654548900000|2022-06-06 20:55:00|1842.53|1842.03|1841.91|1841.41|1842.77|1842.27|1841.42|1840.92|309
1654552800000|2022-06-06 22:00:00|1841.45|1840.95|1841.37|1840.87|1842.67|1841.53|1841.02|1839.69|273
1654553100000|2022-06-06 22:05:00|1841.38|1840.88|1841.36|1840.86|1841.64|1841.14|1841.06|1840.56|224
1654553400000|2022-06-06 22:10:00|1841.34|1840.84|1841.04|1840.54|1841.48|1840.98|1840.81|1840.31|202
1654553700000|2022-06-06 22:15:00|1841.07|1840.57|1841.02|1840.52|1841.14|1840.64|1840.68|1840.18|165
1654554000000|2022-06-06 22:20:00|1841|1840.5|1841.03|1840.53|1841.19|1840.7|1840.63|1840.13|180
1654554300000|2022-06-06 22:25:00|1841.02|1840.52|1841.11|1840.61|1841.45|1840.95|1840.95|1840.45|143
1654554600000|2022-06-06 22:30:00|1841.07|1840.57|1841.39|1840.89|1841.66|1841.16|1841.05|1840.55|193
1654554900000|2022-06-06 22:35:00|1841.4|1840.9|1842.23|1841.73|1842.27|1841.77|1841.4|1840.9|268
1654555200000|2022-06-06 22:40:00|1842.27|1841.77|1842.07|1841.57|1842.46|1841.96|1841.91|1841.43|233
1654555500000|2022-06-06 22:45:00|1842.11|1841.61|1841.75|1841.25|1842.31|1841.84|1841.62|1841.21|302
1654555800000|2022-06-06 22:50:00|1841.68|1841.18|1841.56|1841.06|1842.03|1841.67|1841.51|1841.01|199
1654556100000|2022-06-06 22:55:00|1841.54|1841.04|1841.93|1841.43|1842.32|1841.82|1841.48|1840.98|254
1654556400000|2022-06-06 23:00:00|1841.95|1841.45|1841.25|1840.75|1842.1|1841.7|1841.16|1840.74|203
1654556700000|2022-06-06 23:05:00|1841.26|1840.76|1841.4|1840.9|1841.42|1841|1841|1840.59|177
1654557000000|2022-06-06 23:10:00|1841.19|1840.89|1841.3|1840.8|1841.43|1841.06|1841.06|1840.62|185
1654557300000|2022-06-06 23:15:00|1841.34|1840.84|1841.09|1840.59|1841.36|1840.95|1840.95|1840.53|158
1654557600000|2022-06-06 23:20:00|1841.07|1840.57|1839.25|1838.75|1841.12|1840.64|1839.03|1838.53|553
1654557900000|2022-06-06 23:25:00|1839.26|1838.76|1839.74|1839.24|1839.86|1839.36|1838.86|1838.43|407
1654558200000|2022-06-06 23:30:00|1839.7|1839.2|1839.29|1838.79|1840.19|1839.69|1839.26|1838.76|408
1654558500000|2022-06-06 23:35:00|1839.28|1838.78|1839.31|1838.81|1839.48|1838.98|1839.17|1838.67|341
1654558800000|2022-06-06 23:40:00|1839.29|1838.79|1839.01|1838.51|1839.67|1839.23|1838.2|1837.8|477
1654559100000|2022-06-06 23:45:00|1839|1838.5|1839.16|1838.66|1839.5|1839|1838.7|1838.2|358
1654559400000|2022-06-06 23:50:00|1839.17|1838.67|1839.48|1838.98|1839.85|1839.35|1839.13|1838.67|358
1654559700000|2022-06-06 23:55:00|1839.47|1838.97|1839.75|1839.25|1839.87|1839.4|1839.47|1838.97|281
1654560000000|2022-06-07 00:00:00|1839.74|1839.24|1838.93|1838.63|1839.81|1839.32|1838.84|1838.35|477
1654560300000|2022-06-07 00:05:00|1839.03|1838.53|1839.59|1839.09|1839.78|1839.28|1838.62|1838.22|381
1654560600000|2022-06-07 00:10:00|1839.56|1839.06|1839.5|1839|1839.84|1839.34|1839.11|1838.79|465
1654560900000|2022-06-07 00:15:00|1839.6|1839.1|1839.77|1839.27|1840.33|1839.95|1839.15|1838.78|586
1654561200000|2022-06-07 00:20:00|1839.76|1839.26|1838.65|1838.15|1839.83|1839.37|1838.46|1838.09|637
1654561500000|2022-06-07 00:25:00|1838.69|1838.19|1838.61|1838.11|1839.03|1838.53|1838.34|1837.84|425
1654561800000|2022-06-07 00:30:00|1838.51|1838.01|1838.47|1837.97|1838.89|1838.39|1838.17|1837.67|412
1654562100000|2022-06-07 00:35:00|1838.48|1837.98|1838.51|1838.01|1838.61|1838.11|1837.98|1837.55|344
1654562400000|2022-06-07 00:40:00|1838.52|1838.02|1839.55|1839.05|1839.57|1839.07|1838.25|1837.75|412
1654562700000|2022-06-07 00:45:00|1839.52|1839.02|1840.18|1839.68|1840.53|1840.03|1838.9|1838.4|621
1654563000000|2022-06-07 00:50:00|1840.2|1839.7|1840.06|1839.56|1840.83|1840.33|1839.61|1839.11|543
1654563300000|2022-06-07 00:55:00|1840.08|1839.58|1839.41|1838.91|1840.23|1839.73|1839.17|1838.67|463
1654563600000|2022-06-07 01:00:00|1839.4|1838.9|1839.3|1838.8|1839.57|1839.07|1838.09|1837.67|963
1654563900000|2022-06-07 01:05:00|1839.32|1838.82|1839.96|1839.46|1840.18|1839.73|1838.9|1838.41|963
1654564200000|2022-06-07 01:10:00|1839.94|1839.44|1839.19|1838.69|1839.94|1839.44|1838.82|1838.35|624
1654564500000|2022-06-07 01:15:00|1839.18|1838.68|1837.99|1837.49|1839.21|1838.71|1837.18|1836.82|963
1654564800000|2022-06-07 01:20:00|1837.98|1837.48|1838.94|1838.44|1839.09|1838.72|1837.41|1837.01|993
1654565100000|2022-06-07 01:25:00|1838.95|1838.45|1839.2|1838.7|1839.59|1839.2|1838.03|1837.63|919
1654565400000|2022-06-07 01:30:00|1839.14|1838.84|1838.6|1838.1|1840.94|1840.53|1838.47|1838.08|1124
1654565700000|2022-06-07 01:35:00|1838.61|1838.11|1841.01|1840.51|1841.07|1840.57|1838.57|1838.08|796
1654566000000|2022-06-07 01:40:00|1841|1840.5|1840.98|1840.48|1841.18|1840.68|1840.38|1839.97|730
1654566300000|2022-06-07 01:45:00|1840.97|1840.47|1840.67|1840.17|1841.09|1840.59|1840.11|1839.7|760
1654566600000|2022-06-07 01:50:00|1840.65|1840.15|1840.79|1840.49|1841.47|1841.01|1840.38|1839.88|803
1654566900000|2022-06-07 01:55:00|1840.81|1840.51|1841.28|1840.78|1841.41|1841.05|1840.27|1839.9|596
1654567200000|2022-06-07 02:00:00|1841.31|1840.81|1840.93|1840.43|1841.44|1841|1840.59|1840.13|530
1654567500000|2022-06-07 02:05:00|1840.92|1840.42|1840.81|1840.31|1841.12|1840.72|1840.55|1840.05|479
1654567800000|2022-06-07 02:10:00|1840.87|1840.37|1840.51|1840.21|1840.87|1840.37|1839.95|1839.57|440
1654568100000|2022-06-07 02:15:00|1840.62|1840.12|1841.36|1840.86|1841.39|1840.96|1840.41|1839.91|432
1654568400000|2022-06-07 02:20:00|1841.34|1840.84|1841.27|1840.77|1841.52|1841.14|1840.85|1840.35|272
1654568700000|2022-06-07 02:25:00|1841.28|1840.78|1841.21|1840.71|1841.35|1840.95|1840.77|1840.37|260
1654569000000|2022-06-07 02:30:00|1841.2|1840.7|1839.71|1839.41|1841.21|1840.71|1839.68|1839.29|445
1654569300000|2022-06-07 02:35:00|1839.72|1839.42|1840.31|1839.81|1840.54|1840.17|1839.72|1839.32|547
1654569600000|2022-06-07 02:40:00|1840.21|1839.91|1840.01|1839.51|1840.61|1840.22|1839.76|1839.38|340
1654569900000|2022-06-07 02:45:00|1840.04|1839.54|1841.22|1840.92|1841.43|1841.05|1839.7|1839.32|571
1654570200000|2022-06-07 02:50:00|1841.23|1840.93|1841.82|1841.32|1841.95|1841.53|1841.15|1840.79|540
1654570500000|2022-06-07 02:55:00|1841.83|1841.33|1841.74|1841.44|1842.3|1841.98|1841.47|1841.07|397
1654570800000|2022-06-07 03:00:00|1841.72|1841.42|1841.24|1840.94|1841.86|1841.46|1841.06|1840.66|372
1654571100000|2022-06-07 03:05:00|1841.23|1840.93|1842.13|1841.63|1842.17|1841.67|1841.11|1840.68|384
1654571400000|2022-06-07 03:10:00|1842.14|1841.64|1842.56|1842.06|1842.56|1842.09|1841.91|1841.41|349
1654571700000|2022-06-07 03:15:00|1842.47|1841.97|1842|1841.7|1842.83|1842.42|1841.89|1841.54|544
1654572000000|2022-06-07 03:20:00|1842.06|1841.76|1841.59|1841.29|1842.18|1841.77|1841.44|1841.02|300
1654572300000|2022-06-07 03:25:00|1841.69|1841.19|1841.89|1841.39|1842.01|1841.61|1841.61|1841.16|334
1654572600000|2022-06-07 03:30:00|1841.84|1841.34|1841.73|1841.23|1842.11|1841.73|1841.59|1841.17|288
1654572900000|2022-06-07 03:35:00|1841.74|1841.24|1841.77|1841.27|1842.27|1841.77|1841.6|1841.13|350
1654573200000|2022-06-07 03:40:00|1841.79|1841.29|1841.68|1841.38|1841.98|1841.68|1841.57|1841.15|349
1654573500000|2022-06-07 03:45:00|1841.67|1841.37|1841.1|1840.8|1842.09|1841.74|1841.1|1840.62|290
1654573800000|2022-06-07 03:50:00|1841.11|1840.81|1840.71|1840.21|1841.27|1840.83|1840.39|1839.97|316
1654574100000|2022-06-07 03:55:00|1840.72|1840.22|1840.52|1840.02|1841.05|1840.65|1840.51|1840.01|309
1654574400000|2022-06-07 04:00:00|1840.51|1840.01|1841.07|1840.57|1841.13|1840.68|1840.37|1839.87|311
1654574700000|2022-06-07 04:05:00|1841.06|1840.56|1841.77|1841.27|1841.88|1841.44|1840.99|1840.49|281
1654575000000|2022-06-07 04:10:00|1841.71|1841.21|1842.62|1842.12|1842.62|1842.23|1841.7|1841.2|350
1654575300000|2022-06-07 04:15:00|1842.64|1842.14|1842.98|1842.68|1843.28|1842.85|1842.45|1841.95|391
1654575600000|2022-06-07 04:20:00|1842.99|1842.69|1843.55|1843.05|1843.75|1843.25|1842.91|1842.53|423
1654575900000|2022-06-07 04:25:00|1843.63|1843.13|1843.7|1843.2|1844.14|1843.64|1843.63|1843.13|407
1654576200000|2022-06-07 04:30:00|1843.72|1843.22|1843.75|1843.25|1844.85|1844.35|1843.42|1842.92|1178
1654576500000|2022-06-07 04:35:00|1843.73|1843.23|1842.85|1842.55|1843.8|1843.3|1842.85|1842.46|707
1654576800000|2022-06-07 04:40:00|1842.88|1842.58|1843.43|1842.93|1843.64|1843.23|1842.64|1842.17|760
1654577100000|2022-06-07 04:45:00|1843.42|1842.92|1842.81|1842.31|1843.47|1842.98|1842.6|1842.2|630
1654577400000|2022-06-07 04:50:00|1842.78|1842.28|1843.23|1842.73|1843.26|1842.82|1842.61|1842.11|499
1654577700000|2022-06-07 04:55:00|1843.22|1842.72|1842.65|1842.15|1843.24|1842.74|1842.52|1842.02|572
1654578000000|2022-06-07 05:00:00|1842.66|1842.16|1842.43|1841.93|1843.24|1842.78|1842.05|1841.75|619
1654578300000|2022-06-07 05:05:00|1842.46|1841.96|1842.8|1842.3|1843|1842.58|1841.78|1841.45|694
1654578600000|2022-06-07 05:10:00|1842.78|1842.28|1842.21|1841.71|1843.03|1842.62|1841.78|1841.38|542
1654578900000|2022-06-07 05:15:00|1842.22|1841.72|1842.53|1842.03|1842.84|1842.34|1842.07|1841.57|512
1654579200000|2022-06-07 05:20:00|1842.55|1842.05|1842.66|1842.16|1842.91|1842.41|1842.26|1841.77|474
1654579500000|2022-06-07 05:25:00|1842.57|1842.07|1841.93|1841.43|1843.03|1842.53|1841.67|1841.17|791
1654579800000|2022-06-07 05:30:00|1841.95|1841.45|1842.26|1841.96|1842.72|1842.22|1841.84|1841.34|739
1654580100000|2022-06-07 05:35:00|1842.25|1841.95|1841.59|1841.09|1842.6|1842.23|1841.33|1840.97|563
1654580400000|2022-06-07 05:40:00|1841.57|1841.07|1841.74|1841.24|1842.37|1841.94|1841.35|1840.99|708
1654580700000|2022-06-07 05:45:00|1841.72|1841.22|1840.8|1840.3|1841.74|1841.27|1840.68|1840.27|640
1654581000000|2022-06-07 05:50:00|1840.71|1840.41|1840.18|1839.68|1841.03|1840.53|1839.9|1839.48|734
1654581300000|2022-06-07 05:55:00|1840.14|1839.64|1839.08|1838.78|1840.79|1840.32|1839.02|1838.58|843
1654581600000|2022-06-07 06:00:00|1839.07|1838.77|1839.06|1838.56|1839.94|1839.51|1838.73|1838.32|1022
1654581900000|2022-06-07 06:05:00|1839.04|1838.54|1839.42|1839.12|1839.84|1839.41|1838.88|1838.49|804
1654582200000|2022-06-07 06:10:00|1839.38|1839.08|1839.71|1839.21|1840.24|1839.79|1839.28|1838.87|737
1654582500000|2022-06-07 06:15:00|1839.72|1839.22|1839.77|1839.27|1840.12|1839.72|1839.14|1838.64|639
1654582800000|2022-06-07 06:20:00|1839.79|1839.29|1840.03|1839.73|1840.44|1840.03|1839.69|1839.19|521
1654583100000|2022-06-07 06:25:00|1840.14|1839.64|1840.86|1840.36|1841.01|1840.56|1839.99|1839.64|563
1654583400000|2022-06-07 06:30:00|1840.87|1840.37|1840.73|1840.23|1840.89|1840.43|1840.1|1839.68|553
1654583700000|2022-06-07 06:35:00|1840.74|1840.24|1841.25|1840.75|1841.58|1841.21|1840.57|1840.18|652
1654584000000|2022-06-07 06:40:00|1841.24|1840.74|1841.96|1841.46|1842.08|1841.76|1840.74|1840.38|687
1654584300000|2022-06-07 06:45:00|1841.9|1841.4|1842.59|1842.09|1843.05|1842.67|1841.9|1841.4|957
1654584600000|2022-06-07 06:50:00|1842.53|1842.03|1841.45|1840.95|1843.32|1842.99|1841.25|1840.92|823
1654584900000|2022-06-07 06:55:00|1841.46|1840.96|1841.85|1841.35|1842.07|1841.61|1840.76|1840.38|697
1654585200000|2022-06-07 07:00:00|1841.83|1841.33|1842.53|1842.03|1842.69|1842.29|1841.7|1841.29|822
1654585500000|2022-06-07 07:05:00|1842.56|1842.06|1844.4|1843.9|1844.4|1844.06|1842.41|1841.98|871
1654585800000|2022-06-07 07:10:00|1844.39|1843.89|1844.72|1844.22|1845.25|1844.83|1843.85|1843.45|754
1654586100000|2022-06-07 07:15:00|1844.71|1844.21|1844.58|1844.08|1845.17|1844.77|1844.14|1843.75|684
1654586400000|2022-06-07 07:20:00|1844.59|1844.09|1845.1|1844.6|1845.25|1844.84|1844.43|1844.02|679
1654586700000|2022-06-07 07:25:00|1845.11|1844.61|1846.11|1845.61|1846.15|1845.65|1844.83|1844.47|598
1654587000000|2022-06-07 07:30:00|1846|1845.7|1845.86|1845.36|1846.62|1846.28|1845.55|1845.17|824
1654587300000|2022-06-07 07:35:00|1845.87|1845.37|1845.58|1845.08|1845.89|1845.46|1844.77|1844.32|680
1654587600000|2022-06-07 07:40:00|1845.57|1845.07|1844.6|1844.3|1845.57|1845.19|1844.06|1843.75|698
1654587900000|2022-06-07 07:45:00|1844.57|1844.27|1843.68|1843.38|1845.02|1844.64|1843.67|1843.27|528
1654588200000|2022-06-07 07:50:00|1843.8|1843.3|1843.77|1843.47|1843.89|1843.54|1843.45|1843.04|555
1654588500000|2022-06-07 07:55:00|1843.78|1843.48|1842.29|1841.99|1844.14|1843.77|1842.29|1841.81|740
1654588800000|2022-06-07 08:00:00|1842.3|1842|1844.4|1843.9|1844.65|1844.26|1842.3|1841.9|667
1654589100000|2022-06-07 08:05:00|1844.3|1844|1844.7|1844.4|1845.32|1844.89|1844.29|1843.99|656
1654589400000|2022-06-07 08:10:00|1844.63|1844.33|1845.16|1844.86|1845.97|1845.58|1844.62|1844.15|651
1654589700000|2022-06-07 08:15:00|1845.26|1844.76|1844.8|1844.5|1845.59|1845.09|1844.46|1844.04|556
1654590000000|2022-06-07 08:20:00|1844.82|1844.52|1844.45|1844.15|1844.95|1844.56|1843.77|1843.39|541
1654590300000|2022-06-07 08:25:00|1844.5|1844.2|1845.04|1844.54|1845.59|1845.18|1844.5|1844.1|557
1654590600000|2022-06-07 08:30:00|1845.03|1844.53|1844.12|1843.62|1845.12|1844.75|1843.94|1843.52|494
1654590900000|2022-06-07 08:35:00|1844.13|1843.63|1846.42|1845.92|1846.56|1846.14|1843.88|1843.51|728
1654591200000|2022-06-07 08:40:00|1846.41|1845.91|1848.13|1847.83|1848.3|1847.91|1846.32|1845.91|921
1654591500000|2022-06-07 08:45:00|1848.15|1847.85|1848.27|1847.77|1848.82|1848.32|1847.3|1846.94|916
1654591800000|2022-06-07 08:50:00|1848.28|1847.78|1848.22|1847.92|1848.69|1848.31|1847.71|1847.31|660
1654592100000|2022-06-07 08:55:00|1848.23|1847.93|1846.92|1846.42|1848.33|1847.93|1846.74|1846.39|635
1654592400000|2022-06-07 09:00:00|1846.82|1846.52|1847.15|1846.65|1847.69|1847.32|1846.74|1846.35|573
1654592700000|2022-06-07 09:05:00|1847.18|1846.68|1847.54|1847.04|1847.57|1847.19|1846.59|1846.2|636
1654593000000|2022-06-07 09:10:00|1847.55|1847.05|1846.93|1846.43|1847.75|1847.37|1846.81|1846.4|460
1654593300000|2022-06-07 09:15:00|1846.94|1846.44|1848.76|1848.46|1848.88|1848.5|1846.88|1846.43|696
1654593600000|2022-06-07 09:20:00|1848.73|1848.43|1848.71|1848.21|1849.18|1848.81|1848.19|1847.85|681
1654593900000|2022-06-07 09:25:00|1848.7|1848.2|1848.36|1847.86|1849.02|1848.65|1848.3|1847.85|495
1654594200000|2022-06-07 09:30:00|1848.39|1847.89|1847.88|1847.38|1848.39|1847.98|1847.31|1847.01|663
1654594500000|2022-06-07 09:35:00|1847.86|1847.36|1847.46|1846.96|1848.23|1847.86|1847.31|1846.88|512
1654594800000|2022-06-07 09:40:00|1847.44|1846.94|1847.6|1847.1|1847.6|1847.2|1847.06|1846.71|507
1654595100000|2022-06-07 09:45:00|1847.62|1847.12|1847.82|1847.52|1847.94|1847.56|1847.05|1846.59|412
1654595400000|2022-06-07 09:50:00|1847.9|1847.4|1847.57|1847.07|1848.04|1847.67|1847.37|1846.95|412
1654595700000|2022-06-07 09:55:00|1847.58|1847.08|1847.49|1847.19|1847.78|1847.41|1847.07|1846.63|433
1654596000000|2022-06-07 10:00:00|1847.51|1847.21|1846.71|1846.21|1847.79|1847.43|1846.4|1846.03|681
1654596300000|2022-06-07 10:05:00|1846.7|1846.2|1846.79|1846.49|1847.49|1847.09|1846.31|1845.9|631
1654596600000|2022-06-07 10:10:00|1846.81|1846.51|1846.75|1846.25|1847.42|1847.02|1846.52|1846.12|499
1654596900000|2022-06-07 10:15:00|1846.76|1846.26|1846.79|1846.29|1847|1846.57|1846.58|1846.16|370
1654597200000|2022-06-07 10:20:00|1846.8|1846.3|1847|1846.5|1847.12|1846.72|1846.61|1846.2|349
1654597500000|2022-06-07 10:25:00|1846.99|1846.49|1847.59|1847.09|1847.8|1847.39|1846.75|1846.35|444
1654597800000|2022-06-07 10:30:00|1847.51|1847.21|1848.31|1847.81|1848.45|1848.07|1847.51|1847.17|504
1654598100000|2022-06-07 10:35:00|1848.35|1847.85|1849.24|1848.94|1849.45|1849.06|1848.23|1847.85|558
1654598400000|2022-06-07 10:40:00|1849.25|1848.95|1849.8|1849.5|1850.27|1849.79|1849.24|1848.81|691
1654598700000|2022-06-07 10:45:00|1849.78|1849.48|1850.54|1850.04|1850.87|1850.57|1849.78|1849.4|663
1654599000000|2022-06-07 10:50:00|1850.53|1850.03|1850.82|1850.32|1851.06|1850.68|1850.01|1849.7|788
1654599300000|2022-06-07 10:55:00|1850.84|1850.34|1850.77|1850.27|1852.3|1851.84|1850.55|1850.14|873
1654599600000|2022-06-07 11:00:00|1850.83|1850.33|1850.16|1849.86|1851.37|1850.87|1849.29|1848.99|1055
1654599900000|2022-06-07 11:05:00|1850.17|1849.87|1850.39|1849.89|1851.05|1850.65|1849.76|1849.38|710
1654600200000|2022-06-07 11:10:00|1850.36|1849.86|1850.41|1850.11|1850.66|1850.3|1849.92|1849.56|578
1654600500000|2022-06-07 11:15:00|1850.42|1850.12|1850.99|1850.69|1851.38|1851|1850.11|1849.71|561
1654600800000|2022-06-07 11:20:00|1851|1850.7|1850.1|1849.6|1851.15|1850.74|1849.44|1849.09|573
1654601100000|2022-06-07 11:25:00|1850.06|1849.56|1849.37|1848.87|1850.07|1849.64|1849.1|1848.73|585
1654601400000|2022-06-07 11:30:00|1849.39|1848.89|1849.13|1848.63|1849.74|1849.37|1848.44|1848.08|568
1654601700000|2022-06-07 11:35:00|1849.14|1848.64|1849.02|1848.72|1849.98|1849.6|1848.99|1848.61|519
1654602000000|2022-06-07 11:40:00|1848.97|1848.67|1849.02|1848.72|1849.23|1848.82|1847.94|1847.45|548
1654602300000|2022-06-07 11:45:00|1849.12|1848.62|1848.28|1847.98|1849.13|1848.63|1848.24|1847.85|530
1654602600000|2022-06-07 11:50:00|1848.38|1847.88|1847.88|1847.58|1848.95|1848.58|1847.8|1847.41|538
1654602900000|2022-06-07 11:55:00|1847.98|1847.48|1847.59|1847.09|1848.34|1847.95|1847.48|1847.08|646
1654603200000|2022-06-07 12:00:00|1847.61|1847.11|1848.77|1848.27|1848.98|1848.58|1847.19|1846.79|758
1654603500000|2022-06-07 12:05:00|1848.76|1848.26|1849.36|1848.86|1849.41|1849.02|1847.98|1847.58|646
1654603800000|2022-06-07 12:10:00|1849.35|1848.85|1848.79|1848.49|1849.78|1849.37|1848.78|1848.44|648
1654604100000|2022-06-07 12:15:00|1848.78|1848.48|1845.67|1845.37|1849.09|1848.7|1845.57|1845.27|770
1654604400000|2022-06-07 12:20:00|1845.64|1845.34|1846.76|1846.46|1847.83|1847.43|1845.57|1845.24|843
1654604700000|2022-06-07 12:25:00|1846.75|1846.45|1845.72|1845.42|1847.87|1847.45|1845.68|1845.29|783
1654605000000|2022-06-07 12:30:00|1845.7|1845.4|1843.24|1842.94|1845.88|1845.58|1842.94|1842.52|963
1654605300000|2022-06-07 12:35:00|1843.25|1842.95|1844.26|1843.76|1844.81|1844.39|1843.12|1842.81|884
1654605600000|2022-06-07 12:40:00|1844.27|1843.77|1844.53|1844.03|1845.15|1844.74|1843.64|1843.24|773
1654605900000|2022-06-07 12:45:00|1844.49|1843.99|1844.53|1844.23|1845.14|1844.84|1843.91|1843.54|865
1654606200000|2022-06-07 12:50:00|1844.57|1844.27|1844.43|1844.13|1845.27|1844.88|1844.19|1843.81|675
1654606500000|2022-06-07 12:55:00|1844.33|1844.03|1845.22|1844.92|1845.43|1844.98|1844.12|1843.73|745
1654606800000|2022-06-07 13:00:00|1845.25|1844.95|1845.36|1844.86|1845.42|1845.03|1843.4|1842.99|948
1654607100000|2022-06-07 13:05:00|1845.33|1844.83|1844.38|1843.88|1845.53|1845.23|1844.26|1843.87|765
1654607400000|2022-06-07 13:10:00|1844.37|1843.87|1843.53|1843.03|1844.5|1844.09|1843.37|1842.97|837
1654607700000|2022-06-07 13:15:00|1843.54|1843.04|1842.77|1842.47|1844.04|1843.67|1842.62|1842.24|1035
1654608000000|2022-06-07 13:20:00|1842.76|1842.46|1844.53|1844.03|1844.74|1844.36|1842.57|1842.27|837
1654608300000|2022-06-07 13:25:00|1844.47|1843.97|1846.29|1845.79|1846.75|1846.38|1844.32|1843.95|853
1654608600000|2022-06-07 13:30:00|1846.28|1845.78|1846.17|1845.67|1847.41|1847.03|1844.49|1844.19|1131
1654608900000|2022-06-07 13:35:00|1846.11|1845.61|1845.37|1845.07|1847.38|1847.04|1845.26|1844.96|1027
1654609200000|2022-06-07 13:40:00|1845.35|1845.05|1847.09|1846.79|1847.71|1847.28|1845.07|1844.75|949
1654609500000|2022-06-07 13:45:00|1847.02|1846.72|1850.88|1850.38|1850.88|1850.56|1846.52|1846.1|1307
1654609800000|2022-06-07 13:50:00|1850.89|1850.39|1852.79|1852.49|1853.41|1853.08|1850.52|1850.11|1444
1654610100000|2022-06-07 13:55:00|1852.8|1852.5|1851.75|1851.25|1853.85|1853.5|1851.48|1851.18|1457
1654610400000|2022-06-07 14:00:00|1851.76|1851.26|1850.77|1850.47|1852.37|1851.87|1849.76|1849.4|1233
1654610700000|2022-06-07 14:05:00|1850.8|1850.5|1851.29|1850.79|1852.15|1851.71|1848.56|1848.06|1318
1654611000000|2022-06-07 14:10:00|1851.24|1850.74|1850.8|1850.5|1851.74|1851.44|1850.47|1850.06|990
1654611300000|2022-06-07 14:15:00|1850.9|1850.4|1851.84|1851.34|1852.24|1851.94|1850.68|1850.29|1096
1654611600000|2022-06-07 14:20:00|1851.83|1851.33|1850.18|1849.68|1852.05|1851.7|1850.07|1849.64|1057
1654611900000|2022-06-07 14:25:00|1850.1|1849.6|1848.19|1847.69|1850.81|1850.37|1847.85|1847.51|1073
1654612200000|2022-06-07 14:30:00|1848.18|1847.68|1850.26|1849.76|1850.58|1850.18|1847.34|1846.96|1044
1654612500000|2022-06-07 14:35:00|1850.27|1849.77|1851.56|1851.06|1852.37|1851.97|1850.13|1849.73|980
1654612800000|2022-06-07 14:40:00|1851.57|1851.07|1852.26|1851.76|1852.99|1852.6|1851.36|1850.94|1069
1654613100000|2022-06-07 14:45:00|1852.25|1851.75|1851.51|1851.01|1852.3|1851.87|1850.39|1849.89|1152
1654613400000|2022-06-07 14:50:00|1851.55|1851.05|1852.01|1851.71|1852.27|1851.93|1851.1|1850.68|1065
1654613700000|2022-06-07 14:55:00|1852.02|1851.72|1851.38|1851.08|1852.19|1851.85|1851.31|1850.94|799
1654614000000|2022-06-07 15:00:00|1851.37|1851.07|1851.31|1850.81|1852.27|1851.9|1850.59|1850.15|928
1654614300000|2022-06-07 15:05:00|1851.33|1850.83|1850.79|1850.49|1851.5|1851.02|1850.19|1849.86|685
1654614600000|2022-06-07 15:10:00|1850.83|1850.53|1851.7|1851.4|1852.11|1851.73|1850.35|1850.04|683
1654614900000|2022-06-07 15:15:00|1851.65|1851.35|1850.52|1850.02|1852.72|1852.38|1850.11|1849.61|880
1654615200000|2022-06-07 15:20:00|1850.45|1849.95|1851.24|1850.94|1851.42|1851.03|1850.37|1849.93|724
1654615500000|2022-06-07 15:25:00|1851.23|1850.93|1851.69|1851.19|1851.69|1851.31|1850.91|1850.51|533
1654615800000|2022-06-07 15:30:00|1851.7|1851.2|1851.23|1850.93|1852.6|1852.2|1851.21|1850.85|792
1654616100000|2022-06-07 15:35:00|1851.24|1850.94|1851|1850.5|1851.32|1850.96|1849.66|1849.33|695
1654616400000|2022-06-07 15:40:00|1850.9|1850.6|1851.44|1851.14|1851.54|1851.14|1850.51|1850.12|544
1654616700000|2022-06-07 15:45:00|1851.49|1851.19|1851.77|1851.27|1852.59|1852.18|1851.49|1851.06|591
1654617000000|2022-06-07 15:50:00|1851.75|1851.25|1851.57|1851.07|1851.92|1851.49|1851.22|1850.81|622
1654617300000|2022-06-07 15:55:00|1851.58|1851.08|1851.7|1851.2|1852.43|1852.03|1851.54|1851.07|492
1654617600000|2022-06-07 16:00:00|1851.79|1851.29|1850.95|1850.65|1852.06|1851.67|1850.67|1850.22|427
1654617900000|2022-06-07 16:05:00|1851.05|1850.55|1851.04|1850.74|1851.25|1850.89|1850.56|1850.19|461
1654618200000|2022-06-07 16:10:00|1850.97|1850.67|1851.83|1851.33|1851.99|1851.58|1850.93|1850.53|515
1654618500000|2022-06-07 16:15:00|1851.82|1851.32|1851.34|1850.84|1851.85|1851.35|1851.24|1850.84|450
1654618800000|2022-06-07 16:20:00|1851.33|1850.83|1851.91|1851.41|1851.97|1851.57|1851.28|1850.78|468
1654619100000|2022-06-07 16:25:00|1851.92|1851.42|1852.66|1852.16|1852.68|1852.26|1851.81|1851.42|478
1654619400000|2022-06-07 16:30:00|1852.65|1852.15|1853|1852.5|1853.32|1852.84|1852.4|1851.99|577
1654619700000|2022-06-07 16:35:00|1852.86|1852.56|1851.83|1851.33|1853.11|1852.75|1851.71|1851.3|540
1654620000000|2022-06-07 16:40:00|1851.84|1851.34|1851.63|1851.33|1852.04|1851.56|1851.09|1850.72|568
1654620300000|2022-06-07 16:45:00|1851.58|1851.28|1850.81|1850.31|1852.27|1851.86|1850.21|1849.8|618
1654620600000|2022-06-07 16:50:00|1850.8|1850.3|1851.2|1850.7|1851.28|1850.84|1850.51|1850.11|479
1654620900000|2022-06-07 16:55:00|1851.21|1850.71|1851.43|1850.93|1851.46|1851.03|1850.84|1850.42|450
1654621200000|2022-06-07 17:00:00|1851.39|1850.89|1850.32|1849.82|1851.65|1851.26|1850.09|1849.71|687
1654621500000|2022-06-07 17:05:00|1850.22|1849.92|1849.98|1849.68|1850.74|1850.32|1849.67|1849.31|622
1654621800000|2022-06-07 17:10:00|1850.08|1849.58|1849.3|1848.8|1850.19|1849.79|1848.96|1848.59|547
1654622100000|2022-06-07 17:15:00|1849.23|1848.93|1850.07|1849.57|1850.09|1849.6|1849.2|1848.84|552
1654622400000|2022-06-07 17:20:00|1850.05|1849.55|1850.21|1849.71|1850.62|1850.12|1849.71|1849.3|655
1654622700000|2022-06-07 17:25:00|1850.22|1849.72|1849.44|1849.14|1851.23|1850.82|1849.33|1849.02|870
1654623000000|2022-06-07 17:30:00|1849.4|1849.1|1850.08|1849.58|1850.84|1850.44|1849.29|1848.87|642
1654623300000|2022-06-07 17:35:00|1850.11|1849.61|1850.13|1849.63|1850.81|1850.31|1850|1849.5|430
1654623600000|2022-06-07 17:40:00|1850.17|1849.67|1851.64|1851.14|1851.7|1851.2|1850.16|1849.66|483
1654623900000|2022-06-07 17:45:00|1851.65|1851.15|1851.18|1850.68|1851.74|1851.24|1850.99|1850.49|426
1654624200000|2022-06-07 17:50:00|1851.17|1850.67|1851.29|1850.79|1851.42|1851.02|1850.87|1850.47|316
1654624500000|2022-06-07 17:55:00|1851.25|1850.75|1850.51|1850.01|1851.43|1851.01|1850.51|1850.01|380
1654624800000|2022-06-07 18:00:00|1850.52|1850.02|1850.47|1849.97|1851|1850.55|1850.31|1849.88|534
1654625100000|2022-06-07 18:05:00|1850.46|1849.96|1851.58|1851.08|1851.84|1851.44|1850.44|1849.94|425
1654625400000|2022-06-07 18:10:00|1851.57|1851.07|1852.14|1851.64|1852.39|1851.94|1851.48|1851.03|494
1654625700000|2022-06-07 18:15:00|1852.04|1851.74|1852.43|1852.13|1852.64|1852.19|1852.03|1851.69|378
1654626000000|2022-06-07 18:20:00|1852.44|1852.14|1852.82|1852.32|1852.87|1852.48|1852.33|1851.92|326
1654626300000|2022-06-07 18:25:00|1852.73|1852.43|1852.66|1852.36|1853.06|1852.67|1852.6|1852.21|358
1654626600000|2022-06-07 18:30:00|1852.67|1852.37|1852.95|1852.45|1853.12|1852.68|1852.49|1852.09|398
1654626900000|2022-06-07 18:35:00|1852.96|1852.46|1853.87|1853.37|1854.06|1853.56|1852.93|1852.43|552
1654627200000|2022-06-07 18:40:00|1853.89|1853.39|1854|1853.5|1854.09|1853.7|1853.58|1853.08|539
1654627500000|2022-06-07 18:45:00|1853.99|1853.49|1854.04|1853.54|1854.08|1853.72|1852.76|1852.35|544
1654627800000|2022-06-07 18:50:00|1853.99|1853.49|1854.31|1853.81|1854.53|1854.12|1853.63|1853.15|587
1654628100000|2022-06-07 18:55:00|1854.35|1853.85|1854.65|1854.15|1854.97|1854.55|1854.34|1853.84|583
1654628400000|2022-06-07 19:00:00|1854.61|1854.11|1855.22|1854.92|1855.29|1854.95|1854.42|1854.03|624
1654628700000|2022-06-07 19:05:00|1855.23|1854.93|1855.73|1855.23|1855.74|1855.33|1854.81|1854.42|488
1654629000000|2022-06-07 19:10:00|1855.76|1855.26|1854.41|1853.91|1855.79|1855.4|1854.34|1853.88|477
1654629300000|2022-06-07 19:15:00|1854.39|1853.89|1854.33|1853.83|1854.77|1854.36|1854.23|1853.74|364
1654629600000|2022-06-07 19:20:00|1854.32|1853.82|1853.62|1853.12|1854.66|1854.26|1853.47|1853.1|503
1654629900000|2022-06-07 19:25:00|1853.7|1853.2|1855.01|1854.51|1855.81|1855.5|1853.5|1853.08|676
1654630200000|2022-06-07 19:30:00|1855|1854.5|1855.03|1854.53|1855.1|1854.68|1854.42|1854.04|480
1654630500000|2022-06-07 19:35:00|1855.01|1854.51|1854.37|1853.87|1855.06|1854.56|1854.1|1853.7|493
1654630800000|2022-06-07 19:40:00|1854.38|1853.88|1853.76|1853.26|1854.44|1854.1|1853.65|1853.2|423
1654631100000|2022-06-07 19:45:00|1853.75|1853.25|1853.62|1853.12|1854.19|1853.73|1853.5|1853.02|558
1654631400000|2022-06-07 19:50:00|1853.64|1853.14|1854.37|1853.87|1854.49|1854.1|1853.63|1853.13|495
1654631700000|2022-06-07 19:55:00|1854.38|1853.88|1854.69|1854.19|1855.03|1854.64|1854.32|1853.82|605
1654632000000|2022-06-07 20:00:00|1854.58|1854.08|1854.17|1853.67|1854.6|1854.1|1853.92|1853.59|400
1654632300000|2022-06-07 20:05:00|1854.16|1853.66|1853.77|1853.27|1854.39|1854.05|1853.57|1853.07|369
1654632600000|2022-06-07 20:10:00|1853.76|1853.26|1853.13|1852.63|1854.96|1854.46|1852.82|1852.42|705
1654632900000|2022-06-07 20:15:00|1853.12|1852.62|1853.3|1852.8|1853.32|1852.91|1852.79|1852.4|357
1654633200000|2022-06-07 20:20:00|1853.31|1852.81|1853.32|1852.82|1853.56|1853.19|1853.16|1852.74|398
1654633500000|2022-06-07 20:25:00|1853.33|1852.83|1852.71|1852.21|1853.46|1853.06|1852.64|1852.21|419
1654633800000|2022-06-07 20:30:00|1852.61|1852.11|1852.7|1852.2|1853.09|1852.67|1852.53|1852.03|208
1654634100000|2022-06-07 20:35:00|1852.71|1852.21|1852.83|1852.33|1852.96|1852.46|1852.52|1852.13|164
1654634400000|2022-06-07 20:40:00|1852.82|1852.32|1853.01|1852.51|1853.07|1852.57|1852.79|1852.29|159
1654634700000|2022-06-07 20:45:00|1853.04|1852.54|1852.5|1852|1853.07|1852.59|1852.44|1851.94|174
1654635000000|2022-06-07 20:50:00|1852.48|1851.98|1852.32|1851.82|1852.59|1852.09|1852.12|1851.62|177
1654635300000|2022-06-07 20:55:00|1852.33|1851.83|1852.49|1851.99|1853.67|1852.7|1851.88|1851.38|255
1654639200000|2022-06-07 22:00:00|1853.23|1852.73|1852.98|1852.48|1853.25|1852.75|1852.8|1852.3|148
1654639500000|2022-06-07 22:05:00|1853|1852.5|1852.18|1851.68|1853.03|1852.66|1851.88|1851.49|191
1654639800000|2022-06-07 22:10:00|1852.19|1851.69|1852.72|1852.22|1852.75|1852.33|1851.99|1851.52|211
1654640100000|2022-06-07 22:15:00|1852.73|1852.23|1853.03|1852.53|1853.16|1852.74|1852.45|1852.05|272
1654640400000|2022-06-07 22:20:00|1853.1|1852.6|1852.77|1852.27|1853.19|1852.77|1852.72|1852.26|192
1654640700000|2022-06-07 22:25:00|1852.75|1852.25|1852.44|1851.94|1852.83|1852.42|1852.36|1851.9|169
1654641000000|2022-06-07 22:30:00|1852.45|1851.95|1852.31|1851.81|1852.64|1852.14|1852.09|1851.69|264
1654641300000|2022-06-07 22:35:00|1852.34|1851.84|1852.42|1851.92|1852.53|1852.09|1852.16|1851.72|162
1654641600000|2022-06-07 22:40:00|1852.41|1851.91|1852.71|1852.21|1852.74|1852.29|1852.24|1851.8|146
1654641900000|2022-06-07 22:45:00|1852.66|1852.16|1852.78|1852.28|1852.84|1852.44|1852.34|1851.94|213
1654642200000|2022-06-07 22:50:00|1852.77|1852.27|1853.01|1852.51|1853.17|1852.77|1852.61|1852.19|212
1654642500000|2022-06-07 22:55:00|1853.02|1852.52|1852.94|1852.64|1853.1|1852.67|1852.73|1852.27|191
1654642800000|2022-06-07 23:00:00|1852.98|1852.68|1852.69|1852.39|1853.12|1852.68|1852.63|1852.23|159
1654643100000|2022-06-07 23:05:00|1852.8|1852.3|1852.26|1851.76|1852.8|1852.3|1852.26|1851.76|195
1654643400000|2022-06-07 23:10:00|1852.27|1851.77|1852.46|1851.96|1852.7|1852.2|1852.12|1851.64|180
1654643700000|2022-06-07 23:15:00|1852.47|1851.97|1852.48|1851.98|1852.73|1852.31|1852.21|1851.71|148
1654644000000|2022-06-07 23:20:00|1852.49|1851.99|1852.33|1851.83|1852.6|1852.18|1852.24|1851.79|141
1654644300000|2022-06-07 23:25:00|1852.34|1851.84|1852.08|1851.58|1852.48|1852.08|1851.85|1851.44|183
1654644600000|2022-06-07 23:30:00|1852.01|1851.51|1852.04|1851.54|1852.18|1851.77|1851.84|1851.45|222
1654644900000|2022-06-07 23:35:00|1852.05|1851.55|1852.24|1851.74|1852.48|1852.01|1852.04|1851.55|217
1654645200000|2022-06-07 23:40:00|1852.26|1851.76|1852.22|1851.72|1852.31|1851.93|1852.03|1851.57|151
1654645500000|2022-06-07 23:45:00|1852.23|1851.73|1851.82|1851.32|1852.29|1851.9|1851.78|1851.28|215
1654645800000|2022-06-07 23:50:00|1851.87|1851.37|1853.87|1853.37|1853.92|1853.5|1851.4|1850.96|610
1654646100000|2022-06-07 23:55:00|1853.89|1853.39|1853.92|1853.42|1853.99|1853.55|1853.44|1853.03|433
1654646400000|2022-06-08 00:00:00|1853.9|1853.4|1851.1|1850.6|1854.06|1853.59|1850.34|1849.84|994
1654646700000|2022-06-08 00:05:00|1850.98|1850.48|1851.25|1850.75|1851.43|1850.98|1850.67|1850.17|515
1654647000000|2022-06-08 00:10:00|1851.26|1850.76|1850.69|1850.19|1851.65|1851.15|1850.46|1849.97|458
1654647300000|2022-06-08 00:15:00|1850.68|1850.18|1852.46|1851.96|1852.58|1852.15|1850.68|1850.18|557
1654647600000|2022-06-08 00:20:00|1852.44|1851.94|1850.91|1850.41|1852.51|1852.09|1850.8|1850.3|491
1654647900000|2022-06-08 00:25:00|1850.96|1850.46|1851.11|1850.61|1851.39|1850.97|1850.65|1850.19|302
1654648200000|2022-06-08 00:30:00|1851.12|1850.62|1850.82|1850.32|1851.49|1850.99|1850.69|1850.23|302
1654648500000|2022-06-08 00:35:00|1850.9|1850.4|1851.09|1850.59|1851.09|1850.66|1850.74|1850.25|296
1654648800000|2022-06-08 00:40:00|1850.99|1850.69|1850.94|1850.44|1851.36|1850.94|1850.77|1850.27|513
1654649100000|2022-06-08 00:45:00|1850.98|1850.48|1849.98|1849.48|1851.51|1851.01|1849.87|1849.37|572
1654649400000|2022-06-08 00:50:00|1849.94|1849.44|1850.92|1850.42|1850.99|1850.63|1849.85|1849.35|564
1654649700000|2022-06-08 00:55:00|1850.94|1850.44|1850.54|1850.04|1851.22|1850.76|1850.17|1849.8|596
1654650000000|2022-06-08 01:00:00|1850.58|1850.08|1849.76|1849.26|1851.13|1850.72|1849.76|1849.26|905
1654650300000|2022-06-08 01:05:00|1849.77|1849.27|1849.32|1848.82|1849.86|1849.48|1848.57|1848.07|733
1654650600000|2022-06-08 01:10:00|1849.31|1848.81|1849.84|1849.34|1850.11|1849.61|1849.25|1848.75|774
1654650900000|2022-06-08 01:15:00|1849.85|1849.35|1849.89|1849.59|1850.71|1850.21|1849.17|1848.83|872
1654651200000|2022-06-08 01:20:00|1849.92|1849.62|1849.65|1849.15|1850.17|1849.74|1849.32|1848.88|812
1654651500000|2022-06-08 01:25:00|1849.69|1849.19|1849.88|1849.38|1850.53|1850.05|1849.44|1848.97|740
1654651800000|2022-06-08 01:30:00|1849.87|1849.37|1849.64|1849.14|1850.47|1850.08|1849.51|1849.07|871
1654652100000|2022-06-08 01:35:00|1849.63|1849.13|1850.04|1849.54|1850.46|1850.08|1849.44|1848.94|780
1654652400000|2022-06-08 01:40:00|1850.03|1849.53|1850.27|1849.77|1850.69|1850.19|1849.45|1849.05|730
1654652700000|2022-06-08 01:45:00|1850.28|1849.78|1848.94|1848.44|1850.5|1850|1848.91|1848.41|704
1654653000000|2022-06-08 01:50:00|1848.95|1848.45|1848.87|1848.37|1849.34|1848.84|1848.69|1848.2|584
1654653300000|2022-06-08 01:55:00|1848.9|1848.4|1849.51|1849.01|1849.77|1849.27|1848.75|1848.33|604
1654653600000|2022-06-08 02:00:00|1849.49|1848.99|1850.4|1849.9|1850.5|1850|1849.45|1848.95|595
1654653900000|2022-06-08 02:05:00|1850.39|1849.89|1849.79|1849.29|1850.91|1850.41|1849.68|1849.18|532
1654654200000|2022-06-08 02:10:00|1849.8|1849.3|1849.76|1849.26|1850.02|1849.52|1849.61|1849.11|299
1654654500000|2022-06-08 02:15:00|1849.77|1849.27|1850.03|1849.53|1850.27|1849.77|1849.11|1848.71|392
1654654800000|2022-06-08 02:20:00|1850.02|1849.52|1849.94|1849.64|1850.32|1849.92|1849.67|1849.27|267
1654655100000|2022-06-08 02:25:00|1850.01|1849.71|1849.75|1849.25|1850.53|1850.13|1849.56|1849.07|287
1654655400000|2022-06-08 02:30:00|1849.8|1849.3|1849.73|1849.23|1849.95|1849.55|1849.45|1849.04|343
1654655700000|2022-06-08 02:35:00|1849.74|1849.24|1850.3|1849.8|1850.55|1850.15|1849.68|1849.24|392
1654656000000|2022-06-08 02:40:00|1850.29|1849.79|1850.35|1849.85|1850.41|1849.91|1849.84|1849.34|336
1654656300000|2022-06-08 02:45:00|1850.34|1849.84|1850.06|1849.56|1850.45|1849.97|1849.73|1849.23|329
1654656600000|2022-06-08 02:50:00|1850.1|1849.6|1849.41|1849.11|1850.13|1849.63|1849.41|1849.04|435
1654656900000|2022-06-08 02:55:00|1849.43|1849.13|1849.35|1848.85|1849.77|1849.27|1849.01|1848.6|357
1654657200000|2022-06-08 03:00:00|1849.34|1848.84|1848.98|1848.68|1849.37|1849.02|1848.84|1848.43|360
1654657500000|2022-06-08 03:05:00|1848.95|1848.65|1848.49|1847.99|1849.22|1848.72|1848.36|1847.92|439
1654657800000|2022-06-08 03:10:00|1848.41|1848.11|1847.91|1847.41|1848.94|1848.44|1847.73|1847.37|556
1654658100000|2022-06-08 03:15:00|1847.92|1847.42|1848.17|1847.67|1848.68|1848.18|1847.74|1847.33|511
1654658400000|2022-06-08 03:20:00|1848.16|1847.66|1848.37|1847.87|1848.6|1848.1|1847.96|1847.48|422
1654658700000|2022-06-08 03:25:00|1848.35|1847.85|1847.8|1847.3|1848.41|1847.91|1847.64|1847.19|407
1654659000000|2022-06-08 03:30:00|1847.81|1847.31|1847.81|1847.31|1848.06|1847.59|1847.44|1847.02|414
1654659300000|2022-06-08 03:35:00|1847.5|1847.2|1847.79|1847.29|1848.12|1847.72|1847.44|1846.95|290
1654659600000|2022-06-08 03:40:00|1847.77|1847.27|1847.22|1846.72|1847.86|1847.56|1847.1|1846.72|307
1654659900000|2022-06-08 03:45:00|1847.2|1846.7|1847.25|1846.75|1847.47|1847.02|1847.04|1846.65|313
1654660200000|2022-06-08 03:50:00|1847.26|1846.76|1847.26|1846.76|1847.57|1847.07|1846.97|1846.59|307
1654660500000|2022-06-08 03:55:00|1847.25|1846.75|1847.11|1846.61|1847.4|1847.01|1846.97|1846.57|312
1654660800000|2022-06-08 04:00:00|1847.1|1846.6|1846.67|1846.17|1847.1|1846.62|1846.09|1845.73|461
1654661100000|2022-06-08 04:05:00|1846.63|1846.13|1846.63|1846.13|1846.88|1846.38|1846.45|1845.95|259
1654661400000|2022-06-08 04:10:00|1846.64|1846.14|1846.7|1846.2|1846.79|1846.29|1845.95|1845.57|425
1654661700000|2022-06-08 04:15:00|1846.67|1846.17|1847.53|1847.03|1847.58|1847.08|1846.62|1846.12|354
1654662000000|2022-06-08 04:20:00|1847.51|1847.01|1848.01|1847.51|1848.08|1847.65|1847.34|1846.84|396
1654662300000|2022-06-08 04:25:00|1848|1847.5|1847.83|1847.33|1848.04|1847.54|1847.72|1847.22|216
1654662600000|2022-06-08 04:30:00|1847.8|1847.3|1847.52|1847.02|1847.87|1847.37|1847.18|1846.68|320
1654662900000|2022-06-08 04:35:00|1847.5|1847|1847.65|1847.15|1847.81|1847.31|1847.29|1846.79|323
1654663200000|2022-06-08 04:40:00|1847.6|1847.1|1848.81|1848.31|1849.31|1849.01|1846.98|1846.48|867
1654663500000|2022-06-08 04:45:00|1848.8|1848.3|1848.26|1847.96|1848.96|1848.46|1848.11|1847.67|408
1654663800000|2022-06-08 04:50:00|1848.36|1847.86|1848.43|1848.13|1848.68|1848.31|1848.17|1847.79|307
1654664100000|2022-06-08 04:55:00|1848.53|1848.03|1847.83|1847.33|1848.71|1848.3|1847.83|1847.33|341
1654664400000|2022-06-08 05:00:00|1847.84|1847.34|1847.82|1847.32|1847.95|1847.51|1847.43|1846.93|357
1654664700000|2022-06-08 05:05:00|1847.72|1847.22|1847.84|1847.34|1847.84|1847.34|1847.26|1846.76|327
1654665000000|2022-06-08 05:10:00|1847.85|1847.35|1847.75|1847.25|1848.21|1847.71|1847.57|1847.18|325
1654665300000|2022-06-08 05:15:00|1847.74|1847.24|1848.12|1847.62|1848.29|1847.88|1847.58|1847.08|236
1654665600000|2022-06-08 05:20:00|1848.11|1847.61|1848.37|1847.87|1848.53|1848.06|1847.92|1847.51|228
1654665900000|2022-06-08 05:25:00|1848.36|1847.86|1847.85|1847.35|1848.36|1847.86|1847.65|1847.15|282
1654666200000|2022-06-08 05:30:00|1847.86|1847.36|1848.17|1847.67|1848.76|1848.31|1847.74|1847.24|597
1654666500000|2022-06-08 05:35:00|1848.18|1847.68|1848.89|1848.39|1849|1848.52|1847.84|1847.42|496
1654666800000|2022-06-08 05:40:00|1848.9|1848.4|1848.12|1847.62|1849.14|1848.64|1847.97|1847.61|392
1654667100000|2022-06-08 05:45:00|1848.15|1847.65|1848.86|1848.36|1848.88|1848.38|1847.96|1847.51|371
1654667400000|2022-06-08 05:50:00|1848.85|1848.35|1849.48|1848.98|1849.66|1849.29|1848.54|1848.04|370
1654667700000|2022-06-08 05:55:00|1849.45|1848.95|1849.87|1849.37|1849.95|1849.45|1849.45|1848.95|553
1654668000000|2022-06-08 06:00:00|1849.88|1849.38|1850.31|1849.81|1850.64|1850.26|1849.51|1849.01|835
1654668300000|2022-06-08 06:05:00|1850.32|1849.82|1850.25|1849.75|1850.47|1850.07|1849.64|1849.14|786
1654668600000|2022-06-08 06:10:00|1850.1|1849.8|1850.14|1849.64|1850.59|1850.21|1849.93|1849.51|788
1654668900000|2022-06-08 06:15:00|1850.2|1849.7|1850.17|1849.67|1850.67|1850.17|1849.79|1849.42|670
1654669200000|2022-06-08 06:20:00|1850.16|1849.66|1850.16|1849.66|1850.23|1849.88|1849.31|1848.95|758
1654669500000|2022-06-08 06:25:00|1850.15|1849.65|1849.62|1849.12|1850.35|1849.96|1849.27|1848.77|573
1654669800000|2022-06-08 06:30:00|1849.61|1849.11|1849.43|1848.93|1850.48|1850.03|1849.21|1848.71|815
1654670100000|2022-06-08 06:35:00|1849.44|1848.94|1849.62|1849.12|1850.45|1850.04|1849.27|1848.85|523
1654670400000|2022-06-08 06:40:00|1849.63|1849.13|1849.27|1848.77|1849.66|1849.25|1849.16|1848.66|523
1654670700000|2022-06-08 06:45:00|1849.25|1848.75|1849.67|1849.17|1850.23|1849.8|1849.18|1848.68|579
1654671000000|2022-06-08 06:50:00|1849.68|1849.18|1849.75|1849.25|1850.04|1849.58|1849.41|1849.05|548
1654671300000|2022-06-08 06:55:00|1849.76|1849.26|1849.86|1849.36|1850.49|1850.12|1849.53|1849.11|674
1654671600000|2022-06-08 07:00:00|1849.85|1849.35|1849.55|1849.05|1850.02|1849.66|1848.76|1848.32|802
1654671900000|2022-06-08 07:05:00|1849.56|1849.06|1848.95|1848.45|1850.09|1849.69|1848.78|1848.38|656
1654672200000|2022-06-08 07:10:00|1848.87|1848.57|1848.09|1847.79|1849.43|1849.05|1848.05|1847.69|839
1654672500000|2022-06-08 07:15:00|1848.08|1847.78|1847.55|1847.05|1848.5|1848.14|1847.04|1846.62|825
1654672800000|2022-06-08 07:20:00|1847.52|1847.02|1847.17|1846.67|1847.86|1847.38|1846.72|1846.31|733
1654673100000|2022-06-08 07:25:00|1847.14|1846.64|1848.33|1848.03|1848.49|1848.1|1847.07|1846.64|658
1654673400000|2022-06-08 07:30:00|1848.38|1848.08|1848.55|1848.05|1848.96|1848.57|1848.13|1847.76|484
1654673700000|2022-06-08 07:35:00|1848.54|1848.04|1849.47|1848.97|1849.67|1849.27|1848.25|1847.84|590
1654674000000|2022-06-08 07:40:00|1849.46|1848.96|1850.73|1850.23|1850.86|1850.56|1849.45|1848.95|716
1654674300000|2022-06-08 07:45:00|1850.72|1850.22|1850.23|1849.73|1850.89|1850.53|1850.11|1849.72|524
1654674600000|2022-06-08 07:50:00|1850.24|1849.74|1850.68|1850.38|1851.68|1851.27|1849.78|1849.39|898
1654674900000|2022-06-08 07:55:00|1850.71|1850.41|1850.28|1849.78|1851.04|1850.61|1849.96|1849.58|761
1654675200000|2022-06-08 08:00:00|1850.2|1849.9|1850.47|1849.97|1850.84|1850.41|1849.91|1849.56|730
1654675500000|2022-06-08 08:05:00|1850.48|1849.98|1849.81|1849.51|1850.48|1850.03|1849.39|1848.99|679
1654675800000|2022-06-08 08:10:00|1849.78|1849.48|1849.39|1849.09|1850.65|1850.28|1849.3|1848.99|889
1654676100000|2022-06-08 08:15:00|1849.42|1849.12|1848.7|1848.2|1849.54|1849.13|1847.47|1847.1|939
1654676400000|2022-06-08 08:20:00|1848.69|1848.19|1849.56|1849.06|1849.58|1849.15|1848.44|1848.04|689
1654676700000|2022-06-08 08:25:00|1849.55|1849.05|1848.91|1848.41|1849.58|1849.19|1848.75|1848.36|583
1654677000000|2022-06-08 08:30:00|1848.84|1848.34|1847.61|1847.31|1848.89|1848.45|1847.48|1847.08|703
1654677300000|2022-06-08 08:35:00|1847.6|1847.3|1848.57|1848.07|1849.11|1848.81|1847.6|1847.14|691
1654677600000|2022-06-08 08:40:00|1848.58|1848.08|1848.1|1847.6|1848.61|1848.11|1847.74|1847.36|539
1654677900000|2022-06-08 08:45:00|1848.07|1847.57|1848.07|1847.77|1848.64|1848.19|1847.78|1847.38|576
1654678200000|2022-06-08 08:50:00|1848.04|1847.74|1847.86|1847.36|1848.26|1847.83|1846.91|1846.53|632
1654678500000|2022-06-08 08:55:00|1847.85|1847.35|1847.69|1847.19|1848.18|1847.81|1847.16|1846.83|656
1654678800000|2022-06-08 09:00:00|1847.71|1847.21|1848.77|1848.27|1849.29|1848.88|1847.51|1847.11|686
1654679100000|2022-06-08 09:05:00|1848.73|1848.23|1848.46|1847.96|1848.83|1848.33|1847.97|1847.56|621
1654679400000|2022-06-08 09:10:00|1848.44|1847.94|1847.74|1847.44|1848.47|1848.06|1847.55|1847.24|478
1654679700000|2022-06-08 09:15:00|1847.75|1847.45|1847.83|1847.33|1848.35|1848.01|1847.55|1847.15|521
1654680000000|2022-06-08 09:20:00|1847.84|1847.34|1848.71|1848.21|1848.79|1848.45|1847.58|1847.13|590
1654680300000|2022-06-08 09:25:00|1848.59|1848.29|1848.73|1848.23|1849.27|1848.88|1848.54|1848.18|609
1654680600000|2022-06-08 09:30:00|1848.7|1848.2|1849.41|1848.91|1849.56|1849.19|1848.18|1847.85|636
1654680900000|2022-06-08 09:35:00|1849.4|1848.9|1849.46|1848.96|1849.61|1849.23|1849.12|1848.74|429
1654681200000|2022-06-08 09:40:00|1849.45|1848.95|1849.47|1848.97|1849.69|1849.29|1849.17|1848.77|427
1654681500000|2022-06-08 09:45:00|1849.48|1848.98|1849.62|1849.32|1849.89|1849.58|1849.21|1848.84|367
1654681800000|2022-06-08 09:50:00|1849.61|1849.31|1849.46|1849.16|1849.8|1849.42|1849.18|1848.78|389
1654682100000|2022-06-08 09:55:00|1849.43|1849.13|1849.84|1849.34|1850.36|1849.99|1849.43|1849.04|515
1654682400000|2022-06-08 10:00:00|1849.83|1849.33|1850.68|1850.38|1850.83|1850.44|1849.64|1849.24|547
1654682700000|2022-06-08 10:05:00|1850.83|1850.33|1851.04|1850.74|1851.4|1850.97|1850.42|1850.09|552
1654683000000|2022-06-08 10:10:00|1851.06|1850.76|1851.06|1850.76|1851.63|1851.31|1851.04|1850.66|460
1654683300000|2022-06-08 10:15:00|1851.16|1850.66|1850.34|1850.04|1851.25|1850.84|1850.17|1849.75|625
1654683600000|2022-06-08 10:20:00|1850.32|1850.02|1850.77|1850.47|1851|1850.67|1849.78|1849.44|696
1654683900000|2022-06-08 10:25:00|1850.76|1850.46|1850.16|1849.66|1850.85|1850.46|1850.06|1849.66|581
1654684200000|2022-06-08 10:30:00|1850.17|1849.67|1850.71|1850.21|1850.75|1850.33|1849.74|1849.34|607
1654684500000|2022-06-08 10:35:00|1850.69|1850.19|1849.5|1849|1850.78|1850.35|1849.32|1848.94|543
1654684800000|2022-06-08 10:40:00|1849.46|1848.96|1847.77|1847.47|1849.81|1849.41|1847.52|1847.14|828
1654685100000|2022-06-08 10:45:00|1847.83|1847.33|1848.31|1848.01|1848.41|1848.06|1847.67|1847.17|813
1654685400000|2022-06-08 10:50:00|1848.29|1847.99|1848|1847.5|1848.79|1848.37|1847.75|1847.4|646
1654685700000|2022-06-08 10:55:00|1848.03|1847.53|1847.64|1847.34|1848.42|1848.04|1847.37|1846.97|719
1654686000000|2022-06-08 11:00:00|1847.67|1847.37|1847.49|1847.19|1848.06|1847.68|1847.27|1846.91|869
1654686300000|2022-06-08 11:05:00|1847.44|1847.14|1848.93|1848.63|1849.21|1848.82|1847.44|1847.04|704
1654686600000|2022-06-08 11:10:00|1849.03|1848.53|1848.46|1848.16|1849.14|1848.83|1848.4|1848.04|616
1654686900000|2022-06-08 11:15:00|1848.47|1848.17|1849.14|1848.84|1849.61|1849.23|1848.29|1847.9|649
1654687200000|2022-06-08 11:20:00|1849.13|1848.83|1850.35|1850.05|1850.54|1850.13|1848.62|1848.27|642
1654687500000|2022-06-08 11:25:00|1850.34|1850.04|1850.75|1850.45|1851.37|1850.88|1849.83|1849.38|720
1654687800000|2022-06-08 11:30:00|1850.72|1850.42|1851.14|1850.84|1851.27|1850.87|1850.03|1849.73|719
1654688100000|2022-06-08 11:35:00|1851.16|1850.86|1851.65|1851.15|1852|1851.65|1851.15|1850.76|870
1654688400000|2022-06-08 11:40:00|1851.56|1851.26|1850.8|1850.3|1851.89|1851.48|1850.51|1850.1|753
1654688700000|2022-06-08 11:45:00|1850.79|1850.29|1850.29|1849.99|1851.32|1850.93|1850.23|1849.8|643
1654689000000|2022-06-08 11:50:00|1850.28|1849.98|1851.69|1851.19|1851.85|1851.55|1850.28|1849.8|662
1654689300000|2022-06-08 11:55:00|1851.68|1851.18|1851.7|1851.4|1851.79|1851.43|1850.52|1850.02|678
1654689600000|2022-06-08 12:00:00|1851.66|1851.36|1852.13|1851.83|1852.96|1852.62|1851.57|1851.15|1039
1654689900000|2022-06-08 12:05:00|1852.1|1851.8|1851.74|1851.44|1852.45|1852.04|1851.72|1851.32|771
1654690200000|2022-06-08 12:10:00|1851.75|1851.45|1851.18|1850.88|1851.86|1851.48|1850.59|1850.2|859
1654690500000|2022-06-08 12:15:00|1851.2|1850.9|1851.24|1850.74|1851.59|1851.22|1851.02|1850.65|711
1654690800000|2022-06-08 12:20:00|1851.25|1850.75|1848.16|1847.86|1851.46|1851.11|1847.74|1847.36|1077
1654691100000|2022-06-08 12:25:00|1848.17|1847.87|1846.36|1846.06|1848.53|1848.23|1844.63|1844.29|1414
1654691400000|2022-06-08 12:30:00|1846.28|1845.98|1848.69|1848.39|1849.18|1848.77|1845.85|1845.35|1211
1654691700000|2022-06-08 12:35:00|1848.79|1848.29|1851.13|1850.63|1851.21|1850.88|1848.04|1847.69|1075
1654692000000|2022-06-08 12:40:00|1851.06|1850.76|1851.53|1851.23|1852.3|1851.92|1850.69|1850.26|1158
1654692300000|2022-06-08 12:45:00|1851.47|1851.17|1852.74|1852.44|1853.61|1853.31|1851.12|1850.68|1049
1654692600000|2022-06-08 12:50:00|1852.8|1852.5|1851.98|1851.48|1853.35|1852.98|1851.85|1851.45|1175
1654692900000|2022-06-08 12:55:00|1852.02|1851.52|1852.25|1851.95|1853.26|1852.88|1851.71|1851.38|1052
1654693200000|2022-06-08 13:00:00|1852.26|1851.96|1853.2|1852.9|1853.97|1853.67|1851.38|1851.07|1295
1654693500000|2022-06-08 13:05:00|1853.19|1852.89|1853.7|1853.4|1854.15|1853.83|1853.06|1852.71|1056
1654693800000|2022-06-08 13:10:00|1853.72|1853.42|1854.04|1853.74|1854.15|1853.76|1852.89|1852.5|847
1654694100000|2022-06-08 13:15:00|1854.05|1853.75|1854.31|1854.01|1856.26|1855.96|1853.6|1853.24|1103
1654694400000|2022-06-08 13:20:00|1854.3|1854|1853.91|1853.61|1855.1|1854.73|1853.81|1853.46|887
1654694700000|2022-06-08 13:25:00|1853.9|1853.6|1853.86|1853.56|1854.77|1854.38|1853.11|1852.74|995
1654695000000|2022-06-08 13:30:00|1853.85|1853.55|1854.14|1853.64|1855.07|1854.67|1853.56|1853.1|1085
1654695300000|2022-06-08 13:35:00|1854.15|1853.65|1855.04|1854.54|1855.67|1855.33|1853.68|1853.31|1389
1654695600000|2022-06-08 13:40:00|1855.03|1854.53|1855.12|1854.82|1855.42|1855.04|1854.18|1853.83|1184
1654695900000|2022-06-08 13:45:00|1855.09|1854.79|1852.46|1851.96|1855.27|1854.97|1852.2|1851.85|1173
1654696200000|2022-06-08 13:50:00|1852.37|1852.07|1854.17|1853.67|1854.52|1854.15|1851.76|1851.46|1078
1654696500000|2022-06-08 13:55:00|1854.16|1853.66|1852.82|1852.32|1854.36|1853.96|1852.81|1852.31|1003
1654696800000|2022-06-08 14:00:00|1852.83|1852.33|1853.97|1853.67|1854.08|1853.73|1852.31|1851.95|1094
1654697100000|2022-06-08 14:05:00|1853.96|1853.66|1853.99|1853.69|1854.75|1854.41|1853.82|1853.48|857
1654697400000|2022-06-08 14:10:00|1853.98|1853.68|1854.41|1854.11|1854.76|1854.4|1853.78|1853.38|1038
1654697700000|2022-06-08 14:15:00|1854.42|1854.12|1856.12|1855.82|1856.53|1856.23|1854.4|1854.03|1370
1654698000000|2022-06-08 14:20:00|1856.06|1855.76|1854.97|1854.67|1856.26|1855.92|1854.83|1854.47|1064
1654698300000|2022-06-08 14:25:00|1855|1854.7|1855.54|1855.04|1855.99|1855.58|1854.89|1854.5|1023
1654698600000|2022-06-08 14:30:00|1855.44|1855.14|1856.02|1855.72|1856.39|1856.04|1855.44|1855.1|1096
1654698900000|2022-06-08 14:35:00|1856.03|1855.73|1856.36|1856.06|1856.8|1856.5|1855.75|1855.37|1071
1654699200000|2022-06-08 14:40:00|1856.37|1856.07|1855.26|1854.96|1856.74|1856.44|1855.02|1854.58|1077
1654699500000|2022-06-08 14:45:00|1855.29|1854.99|1856.03|1855.73|1856.91|1856.61|1855.22|1854.78|1171
1654699800000|2022-06-08 14:50:00|1856.04|1855.74|1855.87|1855.57|1856.78|1856.48|1855.58|1855.22|1031
1654700100000|2022-06-08 14:55:00|1855.85|1855.55|1856.38|1856.08|1856.46|1856.12|1855.72|1855.31|870
1654700400000|2022-06-08 15:00:00|1856.37|1856.07|1856.96|1856.66|1857|1856.66|1855.98|1855.68|906
1654700700000|2022-06-08 15:05:00|1856.97|1856.67|1858.59|1858.09|1859.33|1859.03|1856.94|1856.64|1264
1654701000000|2022-06-08 15:10:00|1858.63|1858.13|1857.71|1857.41|1858.71|1858.31|1857.68|1857.26|990
1654701300000|2022-06-08 15:15:00|1857.73|1857.43|1858.14|1857.84|1858.57|1858.27|1857.5|1857.11|1021
1654701600000|2022-06-08 15:20:00|1858.17|1857.87|1858.28|1857.98|1858.6|1858.14|1857.69|1857.25|899
1654701900000|2022-06-08 15:25:00|1858.29|1857.99|1858.18|1857.88|1858.72|1858.4|1857.92|1857.56|979
1654702200000|2022-06-08 15:30:00|1858.17|1857.87|1858.82|1858.52|1859.5|1859.13|1857.97|1857.61|1035
1654702500000|2022-06-08 15:35:00|1858.84|1858.54|1859.62|1859.32|1859.86|1859.52|1858.84|1858.54|937
1654702800000|2022-06-08 15:40:00|1859.72|1859.22|1857.92|1857.42|1859.93|1859.59|1857.54|1857.2|884
1654703100000|2022-06-08 15:45:00|1857.81|1857.51|1858.37|1857.87|1858.37|1857.94|1857.49|1857.09|834
1654703400000|2022-06-08 15:50:00|1858.35|1857.85|1858.12|1857.62|1858.35|1858.02|1857.26|1856.89|761
1654703700000|2022-06-08 15:55:00|1858.11|1857.61|1858.68|1858.18|1858.8|1858.35|1857.95|1857.59|761
1654704000000|2022-06-08 16:00:00|1858.61|1858.11|1857.91|1857.41|1859.13|1858.7|1857.83|1857.41|668
1654704300000|2022-06-08 16:05:00|1857.92|1857.42|1856.77|1856.47|1857.94|1857.44|1856.34|1855.93|709
1654704600000|2022-06-08 16:10:00|1856.8|1856.5|1857.34|1857.04|1857.47|1857.17|1856.71|1856.33|557
1654704900000|2022-06-08 16:15:00|1857.35|1857.05|1857.81|1857.51|1857.93|1857.54|1857.06|1856.75|399
1654705200000|2022-06-08 16:20:00|1857.91|1857.41|1857.02|1856.72|1857.91|1857.46|1856.97|1856.61|473
1654705500000|2022-06-08 16:25:00|1857.11|1856.61|1857.07|1856.77|1857.44|1857.02|1856.78|1856.38|470
1654705800000|2022-06-08 16:30:00|1857.11|1856.81|1857.14|1856.64|1857.37|1856.97|1856.66|1856.36|403
1654706100000|2022-06-08 16:35:00|1857.15|1856.65|1856.92|1856.42|1857.3|1856.84|1856.79|1856.38|429
1654706400000|2022-06-08 16:40:00|1856.9|1856.4|1856.18|1855.68|1857.11|1856.64|1855.9|1855.51|573
1654706700000|2022-06-08 16:45:00|1856.21|1855.71|1855.45|1854.95|1856.42|1855.98|1854.99|1854.68|805
1654707000000|2022-06-08 16:50:00|1855.47|1854.97|1855.17|1854.87|1856.1|1855.6|1854.82|1854.52|581
1654707300000|2022-06-08 16:55:00|1855.16|1854.86|1855.68|1855.38|1855.94|1855.64|1854.98|1854.6|552
1654707600000|2022-06-08 17:00:00|1855.64|1855.34|1855.15|1854.85|1856.19|1855.8|1854.63|1854.25|790
1654707900000|2022-06-08 17:05:00|1855.13|1854.83|1854.95|1854.65|1855.73|1855.34|1854.47|1853.97|649
1654708200000|2022-06-08 17:10:00|1854.87|1854.57|1854.24|1853.74|1855.1|1854.7|1854.02|1853.62|674
1654708500000|2022-06-08 17:15:00|1854.23|1853.73|1853.67|1853.37|1854.41|1854.02|1853.26|1852.96|611
1654708800000|2022-06-08 17:20:00|1853.65|1853.35|1854.18|1853.68|1854.2|1853.81|1853.12|1852.82|562
1654709100000|2022-06-08 17:25:00|1854.19|1853.69|1854.11|1853.61|1854.52|1854.06|1853.61|1853.2|682
1654709400000|2022-06-08 17:30:00|1854.18|1853.68|1853.85|1853.35|1854.67|1854.3|1853.68|1853.21|592
1654709700000|2022-06-08 17:35:00|1853.83|1853.33|1853.25|1852.95|1854.18|1853.79|1853.08|1852.68|524
1654710000000|2022-06-08 17:40:00|1853.36|1852.86|1854.37|1853.87|1854.49|1854.08|1853.08|1852.69|549
1654710300000|2022-06-08 17:45:00|1854.36|1853.86|1854.75|1854.45|1855.31|1854.88|1854.26|1853.86|586
1654710600000|2022-06-08 17:50:00|1854.87|1854.37|1854.48|1854.18|1854.99|1854.58|1854.16|1853.79|479
1654710900000|2022-06-08 17:55:00|1854.49|1854.19|1854.94|1854.44|1855.18|1854.8|1854.48|1854.08|485
1654711200000|2022-06-08 18:00:00|1854.8|1854.5|1854.22|1853.72|1854.94|1854.5|1853.99|1853.61|548
1654711500000|2022-06-08 18:05:00|1854.23|1853.73|1854.71|1854.41|1854.91|1854.44|1854.1|1853.7|416
1654711800000|2022-06-08 18:10:00|1854.83|1854.53|1855.12|1854.62|1855.42|1854.99|1854.54|1854.14|454
1654712100000|2022-06-08 18:15:00|1855.14|1854.64|1855.1|1854.6|1855.42|1854.96|1854.99|1854.52|467
1654712400000|2022-06-08 18:20:00|1855.12|1854.62|1854.51|1854.21|1855.18|1854.77|1854.51|1854.16|383
1654712700000|2022-06-08 18:25:00|1854.6|1854.1|1854.29|1853.99|1854.84|1854.38|1854.19|1853.82|417
1654713000000|2022-06-08 18:30:00|1854.28|1853.98|1854.31|1853.81|1854.56|1854.13|1853.89|1853.5|400
1654713300000|2022-06-08 18:35:00|1854.3|1853.8|1854|1853.5|1854.39|1854.04|1853.82|1853.42|357
1654713600000|2022-06-08 18:40:00|1854.02|1853.52|1853.96|1853.66|1854.06|1853.69|1853.74|1853.35|343
1654713900000|2022-06-08 18:45:00|1853.91|1853.61|1853.94|1853.64|1854.34|1853.92|1853.73|1853.34|312
1654714200000|2022-06-08 18:50:00|1853.92|1853.62|1853.16|1852.66|1853.92|1853.62|1853|1852.59|427
1654714500000|2022-06-08 18:55:00|1853.14|1852.64|1853.56|1853.06|1853.84|1853.45|1852.64|1852.27|516
1654714800000|2022-06-08 19:00:00|1853.58|1853.08|1854.14|1853.64|1854.15|1853.7|1853.21|1852.71|407
1654715100000|2022-06-08 19:05:00|1854.15|1853.65|1853.54|1853.04|1854.15|1853.65|1853.44|1852.94|403
1654715400000|2022-06-08 19:10:00|1853.51|1853.01|1853.56|1853.06|1853.62|1853.12|1853.26|1852.76|271
1654715700000|2022-06-08 19:15:00|1853.57|1853.07|1854.12|1853.62|1854.18|1853.75|1853.55|1853.05|346
1654716000000|2022-06-08 19:20:00|1854.2|1853.7|1853.91|1853.41|1854.33|1853.91|1853.83|1853.41|402
1654716300000|2022-06-08 19:25:00|1853.84|1853.54|1853.85|1853.35|1854.17|1853.67|1853.82|1853.32|317
1654716600000|2022-06-08 19:30:00|1853.88|1853.38|1854.11|1853.61|1854.2|1853.7|1853.57|1853.1|367
1654716900000|2022-06-08 19:35:00|1854.12|1853.62|1853.52|1853.02|1854.13|1853.63|1853.44|1853|415
1654717200000|2022-06-08 19:40:00|1853.53|1853.03|1853.25|1852.75|1853.67|1853.17|1852.97|1852.52|426
1654717500000|2022-06-08 19:45:00|1853.28|1852.78|1853.12|1852.62|1853.47|1852.97|1853|1852.57|437
1654717800000|2022-06-08 19:50:00|1853.13|1852.63|1852.61|1852.11|1853.57|1853.07|1852.42|1852.04|614
1654718100000|2022-06-08 19:55:00|1852.59|1852.29|1852.7|1852.4|1852.7|1852.4|1852.26|1851.88|745
1654718400000|2022-06-08 20:00:00|1853.05|1852.55|1852.91|1852.41|1853.07|1852.61|1852.58|1852.08|317
1654718700000|2022-06-08 20:05:00|1852.93|1852.43|1852.99|1852.49|1853.19|1852.77|1852.85|1852.43|174
1654719000000|2022-06-08 20:10:00|1852.98|1852.48|1852.18|1851.68|1853.05|1852.59|1852.06|1851.67|217
1654719300000|2022-06-08 20:15:00|1852.19|1851.69|1852.58|1852.08|1852.6|1852.15|1851.91|1851.48|235
1654719600000|2022-06-08 20:20:00|1852.6|1852.1|1852.33|1851.83|1852.64|1852.14|1851.98|1851.6|267
1654719900000|2022-06-08 20:25:00|1852.32|1851.82|1852.25|1851.75|1852.42|1852.06|1851.91|1851.45|215
1654720200000|2022-06-08 20:30:00|1852.28|1851.78|1851.14|1850.64|1852.29|1851.79|1849.19|1847.99|366
1654720500000|2022-06-08 20:35:00|1851.05|1850.55|1851.35|1850.85|1851.39|1850.89|1850.6|1850.1|236
1654720800000|2022-06-08 20:40:00|1851.33|1850.83|1851.94|1851.44|1852.22|1851.72|1851.21|1850.71|271
1654721100000|2022-06-08 20:45:00|1851.9|1851.4|1852.88|1852.38|1852.88|1852.38|1851.9|1851.4|309
1654721400000|2022-06-08 20:50:00|1852.89|1852.39|1853.19|1852.69|1853.64|1853.14|1852.74|1852.24|299
1654721700000|2022-06-08 20:55:00|1853.23|1852.73|1853.95|1853.45|1855.02|1853.71|1852.77|1852.08|390
1654725600000|2022-06-08 22:00:00|1855.19|1850.19|1853.37|1852.87|1855.2|1853.07|1852.75|1849.92|259
1654725900000|2022-06-08 22:05:00|1853.31|1852.81|1852.92|1852.42|1853.38|1852.88|1852.74|1852.24|346
1654726200000|2022-06-08 22:10:00|1853.05|1852.55|1853.22|1852.72|1853.38|1852.88|1852.85|1852.35|243
1654726500000|2022-06-08 22:15:00|1853.15|1852.65|1853.77|1853.27|1853.98|1853.53|1852.9|1852.4|334
1654726800000|2022-06-08 22:20:00|1853.78|1853.28|1853.66|1853.16|1853.9|1853.5|1853.45|1852.95|164
1654727100000|2022-06-08 22:25:00|1853.68|1853.18|1854.34|1853.84|1854.49|1853.99|1853.62|1853.12|213
1654727400000|2022-06-08 22:30:00|1854.33|1853.83|1854.73|1854.23|1854.77|1854.27|1854.14|1853.64|270
1654727700000|2022-06-08 22:35:00|1854.71|1854.21|1854.47|1853.97|1854.75|1854.32|1854.38|1853.88|163
1654728000000|2022-06-08 22:40:00|1854.46|1853.96|1854.19|1853.69|1854.61|1854.11|1854.05|1853.67|155
1654728300000|2022-06-08 22:45:00|1854.16|1853.66|1854.26|1853.76|1854.54|1854.04|1854.14|1853.66|181
1654728600000|2022-06-08 22:50:00|1854.29|1853.79|1854.29|1853.79|1854.37|1853.97|1853.96|1853.59|138
1654728900000|2022-06-08 22:55:00|1854.17|1853.67|1854.18|1853.68|1854.45|1854.05|1854.17|1853.67|147
1654729200000|2022-06-08 23:00:00|1854.26|1853.76|1854.48|1853.98|1854.53|1854.05|1854.19|1853.76|180
1654729500000|2022-06-08 23:05:00|1854.49|1853.99|1854.58|1854.08|1854.59|1854.09|1854.2|1853.7|188
1654729800000|2022-06-08 23:10:00|1854.55|1854.05|1854.41|1853.91|1854.61|1854.11|1854.22|1853.72|203
1654730100000|2022-06-08 23:15:00|1854.37|1853.87|1853.71|1853.21|1854.43|1853.97|1853.63|1853.13|322
1654730400000|2022-06-08 23:20:00|1853.72|1853.22|1854.01|1853.51|1854.36|1853.86|1853.61|1853.11|214
1654730700000|2022-06-08 23:25:00|1854.06|1853.56|1854.39|1853.89|1854.47|1853.97|1854.01|1853.51|237
1654731000000|2022-06-08 23:30:00|1854.37|1853.87|1854.32|1853.82|1854.37|1853.87|1853.95|1853.45|284
1654731300000|2022-06-08 23:35:00|1854.27|1853.77|1854.35|1853.85|1854.46|1854.04|1854.16|1853.67|180
1654731600000|2022-06-08 23:40:00|1854.34|1853.84|1854.04|1853.54|1854.34|1853.88|1853.98|1853.48|182
1654731900000|2022-06-08 23:45:00|1854.03|1853.53|1853.05|1852.55|1854.07|1853.57|1852.97|1852.55|279
1654732200000|2022-06-08 23:50:00|1853.03|1852.53|1853.29|1852.79|1853.53|1853.03|1853.02|1852.52|259
1654732500000|2022-06-08 23:55:00|1853.3|1852.8|1853.01|1852.51|1853.62|1853.21|1852.9|1852.43|240
1654732800000|2022-06-09 00:00:00|1853.05|1852.55|1852.84|1852.34|1853.2|1852.88|1852.6|1852.15|509
1654733100000|2022-06-09 00:05:00|1852.86|1852.36|1853.31|1852.81|1853.52|1853.02|1852.73|1852.23|358
1654733400000|2022-06-09 00:10:00|1853.32|1852.82|1853.35|1852.85|1854.1|1853.6|1853.32|1852.82|433
1654733700000|2022-06-09 00:15:00|1853.39|1852.89|1853.25|1852.75|1853.39|1852.89|1852.85|1852.35|308
1654734000000|2022-06-09 00:20:00|1853.24|1852.74|1853.11|1852.61|1853.35|1852.85|1852.97|1852.47|228
1654734300000|2022-06-09 00:25:00|1853.12|1852.62|1853.05|1852.55|1853.51|1853.01|1852.89|1852.39|332
1654734600000|2022-06-09 00:30:00|1853.04|1852.54|1852.95|1852.45|1853.16|1852.66|1852.68|1852.21|331
1654734900000|2022-06-09 00:35:00|1852.91|1852.41|1852.76|1852.26|1853.12|1852.64|1852.61|1852.17|297
1654735200000|2022-06-09 00:40:00|1852.75|1852.25|1852.1|1851.6|1852.91|1852.41|1851.78|1851.29|485
1654735500000|2022-06-09 00:45:00|1852.09|1851.59|1852.67|1852.17|1852.71|1852.23|1851.79|1851.38|349
1654735800000|2022-06-09 00:50:00|1852.66|1852.16|1852.21|1851.71|1853.03|1852.58|1851.98|1851.58|396
1654736100000|2022-06-09 00:55:00|1852.2|1851.7|1852.15|1851.65|1852.58|1852.08|1851.89|1851.49|441
1654736400000|2022-06-09 01:00:00|1852.16|1851.66|1852.7|1852.2|1852.79|1852.29|1852.08|1851.58|653
1654736700000|2022-06-09 01:05:00|1852.71|1852.21|1852.04|1851.54|1852.83|1852.33|1851.9|1851.4|481
1654737000000|2022-06-09 01:10:00|1852.05|1851.55|1852.13|1851.63|1852.49|1851.99|1852.02|1851.52|426
1654737300000|2022-06-09 01:15:00|1852.15|1851.65|1852.79|1852.49|1853.03|1852.57|1851.9|1851.51|602
1654737600000|2022-06-09 01:20:00|1852.93|1852.43|1853.43|1852.93|1853.43|1853.04|1852.8|1852.34|452
1654737900000|2022-06-09 01:25:00|1853.44|1852.94|1852.6|1852.1|1853.52|1853.02|1852.34|1851.95|438
1654738200000|2022-06-09 01:30:00|1852.59|1852.09|1853.95|1853.45|1853.99|1853.49|1852.55|1852.05|628
1654738500000|2022-06-09 01:35:00|1853.96|1853.46|1852.84|1852.34|1854.4|1853.97|1852.76|1852.26|575
1654738800000|2022-06-09 01:40:00|1852.85|1852.35|1853.13|1852.63|1853.82|1853.41|1852.74|1852.24|541
1654739100000|2022-06-09 01:45:00|1853.16|1852.66|1852.22|1851.72|1853.17|1852.68|1852|1851.56|498
1654739400000|2022-06-09 01:50:00|1852.26|1851.76|1851.99|1851.49|1852.28|1851.78|1851.68|1851.18|524
1654739700000|2022-06-09 01:55:00|1852.02|1851.52|1851.51|1851.01|1852.16|1851.67|1851.19|1850.76|447
1654740000000|2022-06-09 02:00:00|1851.48|1850.98|1851.95|1851.45|1851.95|1851.46|1851.23|1850.87|472
1654740300000|2022-06-09 02:05:00|1851.94|1851.44|1851.38|1850.88|1851.97|1851.47|1851.21|1850.71|457
1654740600000|2022-06-09 02:10:00|1851.39|1850.89|1852.06|1851.56|1852.08|1851.7|1851.19|1850.69|457
1654740900000|2022-06-09 02:15:00|1852.08|1851.58|1851.96|1851.46|1852.38|1851.97|1851.63|1851.25|327
1654741200000|2022-06-09 02:20:00|1851.97|1851.47|1852.07|1851.57|1852.17|1851.67|1851.36|1850.86|325
1654741500000|2022-06-09 02:25:00|1852.06|1851.56|1851.7|1851.2|1852.08|1851.58|1851.52|1851.02|311
1654741800000|2022-06-09 02:30:00|1851.65|1851.15|1852.33|1851.83|1852.47|1851.97|1851.62|1851.12|467
1654742100000|2022-06-09 02:35:00|1852.35|1851.85|1852.32|1851.82|1852.56|1852.14|1852.03|1851.65|336
1654742400000|2022-06-09 02:40:00|1852.33|1851.83|1852.49|1851.99|1852.86|1852.36|1852.32|1851.82|398
1654742700000|2022-06-09 02:45:00|1852.51|1852.01|1853.01|1852.51|1853.09|1852.59|1852.28|1851.9|398
1654743000000|2022-06-09 02:50:00|1853.04|1852.54|1853|1852.5|1853.08|1852.58|1852.63|1852.13|346
1654743300000|2022-06-09 02:55:00|1853.02|1852.52|1853.14|1852.84|1853.36|1852.93|1852.7|1852.2|393
1654743600000|2022-06-09 03:00:00|1853.13|1852.83|1853.8|1853.3|1854.12|1853.62|1852.76|1852.38|660
1654743900000|2022-06-09 03:05:00|1853.77|1853.27|1853.77|1853.47|1854.05|1853.61|1853.57|1853.07|424
1654744200000|2022-06-09 03:10:00|1853.78|1853.48|1853.62|1853.32|1854.01|1853.58|1853.42|1853.09|407
1654744500000|2022-06-09 03:15:00|1853.63|1853.33|1853.84|1853.34|1853.97|1853.55|1853.42|1853.09|390
1654744800000|2022-06-09 03:20:00|1853.86|1853.36|1853.71|1853.21|1854|1853.58|1853.44|1853.07|385
1654745100000|2022-06-09 03:25:00|1853.74|1853.24|1854.63|1854.13|1855.01|1854.58|1853.47|1853.06|655
1654745400000|2022-06-09 03:30:00|1854.66|1854.16|1854.39|1853.89|1854.66|1854.16|1853.75|1853.29|347
1654745700000|2022-06-09 03:35:00|1854.4|1853.9|1854.58|1854.08|1854.83|1854.33|1854.3|1853.84|462
1654746000000|2022-06-09 03:40:00|1854.57|1854.07|1854.8|1854.3|1854.84|1854.34|1854.02|1853.59|435
1654746300000|2022-06-09 03:45:00|1854.79|1854.29|1855.39|1854.89|1855.55|1855.13|1854.75|1854.25|693
1654746600000|2022-06-09 03:50:00|1855.38|1854.88|1855.15|1854.65|1855.67|1855.23|1855.06|1854.59|523
1654746900000|2022-06-09 03:55:00|1855.16|1854.66|1855.42|1854.92|1855.6|1855.21|1855.15|1854.65|368
1654747200000|2022-06-09 04:00:00|1855.43|1854.93|1855.44|1854.94|1855.54|1855.13|1855.13|1854.71|286
1654747500000|2022-06-09 04:05:00|1855.43|1854.93|1854.94|1854.44|1855.52|1855.12|1854.79|1854.33|341
1654747800000|2022-06-09 04:10:00|1854.93|1854.43|1854.96|1854.46|1855.31|1854.81|1854.76|1854.34|290
1654748100000|2022-06-09 04:15:00|1855.02|1854.52|1855.24|1854.74|1855.38|1854.88|1854.96|1854.47|248
1654748400000|2022-06-09 04:20:00|1855.27|1854.77|1854.98|1854.48|1855.49|1855.06|1854.94|1854.45|262
1654748700000|2022-06-09 04:25:00|1854.99|1854.49|1854.66|1854.16|1855.18|1854.68|1854.59|1854.11|295
1654749000000|2022-06-09 04:30:00|1854.65|1854.15|1855.01|1854.51|1855.1|1854.6|1854.61|1854.11|243
1654749300000|2022-06-09 04:35:00|1855.04|1854.54|1854.86|1854.36|1855.08|1854.6|1854.68|1854.18|218
1654749600000|2022-06-09 04:40:00|1854.87|1854.37|1854.95|1854.45|1855.19|1854.69|1854.56|1854.06|200
1654749900000|2022-06-09 04:45:00|1854.97|1854.47|1855.11|1854.61|1855.3|1854.92|1854.94|1854.47|220
1654750200000|2022-06-09 04:50:00|1855.09|1854.59|1854.75|1854.45|1855.17|1854.78|1854.74|1854.36|157
1654750500000|2022-06-09 04:55:00|1854.85|1854.35|1854.41|1853.91|1854.86|1854.43|1854.31|1853.91|211
1654750800000|2022-06-09 05:00:00|1854.42|1853.92|1854.37|1854.07|1854.73|1854.33|1854.09|1853.7|258
1654751100000|2022-06-09 05:05:00|1854.36|1854.06|1855.11|1854.61|1855.18|1854.79|1854.3|1853.88|356
1654751400000|2022-06-09 05:10:00|1855.14|1854.64|1854.55|1854.05|1855.25|1854.84|1854.45|1853.95|348
1654751700000|2022-06-09 05:15:00|1854.56|1854.06|1854.73|1854.23|1855.05|1854.55|1854.37|1853.94|345
1654752000000|2022-06-09 05:20:00|1854.75|1854.25|1854.07|1853.57|1854.99|1854.6|1853.8|1853.42|419
1654752300000|2022-06-09 05:25:00|1854.06|1853.56|1853.87|1853.37|1854.18|1853.68|1853.77|1853.27|293
1654752600000|2022-06-09 05:30:00|1853.86|1853.36|1854.38|1853.88|1854.42|1854.01|1853.75|1853.31|594
1654752900000|2022-06-09 05:35:00|1854.39|1853.89|1854.51|1854.01|1855.32|1854.85|1854.26|1853.76|611
1654753200000|2022-06-09 05:40:00|1854.5|1854|1853.98|1853.48|1854.88|1854.38|1853.8|1853.3|520
1654753500000|2022-06-09 05:45:00|1854|1853.5|1853.24|1852.74|1854.32|1853.82|1852.79|1852.41|539
1654753800000|2022-06-09 05:50:00|1853.25|1852.75|1852.5|1852|1853.38|1852.97|1852.15|1851.65|679
1654754100000|2022-06-09 05:55:00|1852.45|1851.95|1851.59|1851.09|1852.66|1852.32|1851.09|1850.67|878
1654754400000|2022-06-09 06:00:00|1851.61|1851.11|1852.13|1851.63|1852.3|1851.8|1851.32|1850.92|967
1654754700000|2022-06-09 06:05:00|1852.12|1851.62|1852.13|1851.63|1852.6|1852.1|1851.64|1851.14|800
1654755000000|2022-06-09 06:10:00|1852.18|1851.68|1851.86|1851.36|1852.39|1851.89|1851.46|1850.96|621
1654755300000|2022-06-09 06:15:00|1851.88|1851.38|1852.27|1851.77|1852.32|1851.92|1851.38|1850.88|559
1654755600000|2022-06-09 06:20:00|1852.3|1851.8|1852.2|1851.7|1852.56|1852.12|1851.93|1851.54|438
1654755900000|2022-06-09 06:25:00|1852.19|1851.69|1850.46|1849.96|1852.22|1851.8|1850.38|1849.88|576
1654756200000|2022-06-09 06:30:00|1850.45|1849.95|1850.65|1850.15|1851.14|1850.75|1849.8|1849.47|736
1654756500000|2022-06-09 06:35:00|1850.64|1850.14|1850.39|1849.89|1850.73|1850.34|1849.81|1849.41|706
1654756800000|2022-06-09 06:40:00|1850.38|1849.88|1850.13|1849.63|1850.42|1850.1|1849.7|1849.31|707
1654757100000|2022-06-09 06:45:00|1850.14|1849.64|1850|1849.5|1850.57|1850.19|1849.91|1849.45|769
1654757400000|2022-06-09 06:50:00|1849.99|1849.49|1850.98|1850.48|1851.12|1850.67|1849.75|1849.25|722
1654757700000|2022-06-09 06:55:00|1850.96|1850.46|1850.72|1850.42|1851.45|1851.02|1850.71|1850.31|614
1654758000000|2022-06-09 07:00:00|1850.73|1850.43|1850.22|1849.72|1850.85|1850.52|1849.96|1849.49|888
1654758300000|2022-06-09 07:05:00|1850.24|1849.74|1850.77|1850.47|1850.94|1850.55|1849.49|1849.13|733
1654758600000|2022-06-09 07:10:00|1850.8|1850.5|1850.04|1849.74|1851.1|1850.67|1849.77|1849.36|717
1654758900000|2022-06-09 07:15:00|1850.05|1849.75|1850.71|1850.41|1850.8|1850.42|1849.56|1849.15|788
1654759200000|2022-06-09 07:20:00|1850.69|1850.39|1852.52|1852.22|1852.81|1852.36|1850.67|1850.29|960
1654759500000|2022-06-09 07:25:00|1852.61|1852.11|1850.75|1850.45|1852.93|1852.53|1850.69|1850.29|663
1654759800000|2022-06-09 07:30:00|1850.67|1850.37|1851.59|1851.29|1851.66|1851.36|1849.85|1849.46|840
1654760100000|2022-06-09 07:35:00|1851.61|1851.31|1851.59|1851.29|1851.81|1851.39|1850.34|1850.01|662
1654760400000|2022-06-09 07:40:00|1851.51|1851.21|1850.06|1849.56|1852.19|1851.86|1849.65|1849.3|780
1654760700000|2022-06-09 07:45:00|1850.07|1849.57|1849.73|1849.23|1850.76|1850.37|1849.44|1849.12|844
1654761000000|2022-06-09 07:50:00|1849.74|1849.24|1849.73|1849.23|1850|1849.52|1849.18|1848.83|869
1654761300000|2022-06-09 07:55:00|1849.74|1849.24|1850.3|1850|1851.16|1850.75|1849.33|1848.94|817
1654761600000|2022-06-09 08:00:00|1850.35|1850.05|1850.07|1849.77|1850.63|1850.27|1849.61|1849.21|752
1654761900000|2022-06-09 08:05:00|1850.09|1849.79|1850.19|1849.69|1850.93|1850.54|1849.62|1849.24|659
1654762200000|2022-06-09 08:10:00|1850.2|1849.7|1850.36|1849.86|1850.72|1850.32|1849.73|1849.43|610
1654762500000|2022-06-09 08:15:00|1850.35|1849.85|1849.24|1848.94|1850.52|1850.09|1849.24|1848.85|731
1654762800000|2022-06-09 08:20:00|1849.25|1848.95|1848.41|1848.11|1849.25|1848.95|1848.3|1847.99|725
1654763100000|2022-06-09 08:25:00|1848.35|1848.05|1848.34|1847.84|1848.64|1848.24|1847.75|1847.45|914
1654763400000|2022-06-09 08:30:00|1848.35|1847.85|1849.08|1848.78|1849.24|1848.84|1847.78|1847.44|706
1654763700000|2022-06-09 08:35:00|1849.07|1848.77|1849.29|1848.79|1849.43|1849.06|1848.58|1848.25|648
1654764000000|2022-06-09 08:40:00|1849.28|1848.98|1849.33|1848.83|1849.7|1849.32|1848.55|1848.14|640
1654764300000|2022-06-09 08:45:00|1849.32|1848.82|1850.01|1849.51|1850.02|1849.63|1848.95|1848.54|721
1654764600000|2022-06-09 08:50:00|1850.02|1849.52|1849.95|1849.65|1850.47|1850.07|1849.82|1849.43|502
1654764900000|2022-06-09 08:55:00|1849.93|1849.63|1850.01|1849.51|1850.5|1850.08|1849.1|1848.68|555
1654765200000|2022-06-09 09:00:00|1850|1849.5|1849.54|1849.24|1850.01|1849.58|1848.91|1848.52|487
1654765500000|2022-06-09 09:05:00|1849.52|1849.22|1850.35|1850.05|1850.76|1850.39|1849.42|1849|466
1654765800000|2022-06-09 09:10:00|1850.34|1850.04|1850.07|1849.77|1850.67|1850.27|1849.92|1849.51|496
1654766100000|2022-06-09 09:15:00|1850.06|1849.76|1849.62|1849.32|1850.65|1850.29|1849.57|1849.22|530
1654766400000|2022-06-09 09:20:00|1849.57|1849.27|1849.19|1848.69|1849.67|1849.34|1848.42|1848.05|586
1654766700000|2022-06-09 09:25:00|1849.18|1848.68|1849.45|1849.15|1849.66|1849.3|1848.62|1848.23|604
1654767000000|2022-06-09 09:30:00|1849.44|1849.14|1850.41|1850.11|1850.7|1850.31|1849.11|1848.73|646
1654767300000|2022-06-09 09:35:00|1850.51|1850.01|1849.43|1849.13|1850.68|1850.28|1848.93|1848.48|475
1654767600000|2022-06-09 09:40:00|1849.42|1849.12|1849.09|1848.59|1849.64|1849.24|1848.92|1848.49|272
1654767900000|2022-06-09 09:45:00|1849.08|1848.58|1848.72|1848.42|1849.21|1848.71|1848.49|1848.11|491
1654768200000|2022-06-09 09:50:00|1848.74|1848.44|1848.86|1848.56|1849.24|1848.82|1848.56|1848.11|597
1654768500000|2022-06-09 09:55:00|1848.96|1848.46|1849.52|1849.02|1849.71|1849.32|1848.44|1848.08|675
1654768800000|2022-06-09 10:00:00|1849.51|1849.01|1848.77|1848.47|1849.51|1849.01|1848.62|1848.24|468
1654769100000|2022-06-09 10:05:00|1848.73|1848.43|1849.67|1849.17|1849.9|1849.44|1848.64|1848.25|597
1654769400000|2022-06-09 10:10:00|1849.66|1849.16|1850.36|1849.86|1850.58|1850.16|1849.61|1849.16|640
1654769700000|2022-06-09 10:15:00|1850.35|1849.85|1849.9|1849.4|1850.65|1850.28|1849.86|1849.36|542
1654770000000|2022-06-09 10:20:00|1849.89|1849.39|1850.78|1850.28|1851.22|1850.88|1849.7|1849.3|613
1654770300000|2022-06-09 10:25:00|1850.86|1850.36|1850.12|1849.62|1851.19|1850.8|1849.92|1849.52|605
1654770600000|2022-06-09 10:30:00|1850.05|1849.75|1849.68|1849.18|1850.2|1849.88|1849.17|1848.74|550
1654770900000|2022-06-09 10:35:00|1849.69|1849.19|1849.14|1848.64|1850.03|1849.6|1848.96|1848.63|498
1654771200000|2022-06-09 10:40:00|1849.13|1848.63|1849.17|1848.67|1849.37|1848.97|1848.63|1848.23|605
1654771500000|2022-06-09 10:45:00|1849.18|1848.68|1849.06|1848.76|1849.38|1848.91|1848.83|1848.33|500
1654771800000|2022-06-09 10:50:00|1849.07|1848.77|1849.19|1848.89|1849.34|1848.94|1848.17|1847.78|642
1654772100000|2022-06-09 10:55:00|1849.29|1848.79|1849.58|1849.08|1849.8|1849.32|1849.18|1848.73|566
1654772400000|2022-06-09 11:00:00|1849.44|1849.14|1848.38|1847.88|1849.59|1849.18|1847.73|1847.35|793
1654772700000|2022-06-09 11:05:00|1848.39|1847.89|1847.9|1847.4|1848.83|1848.33|1847.78|1847.37|661
1654773000000|2022-06-09 11:10:00|1847.89|1847.39|1847.19|1846.89|1848.26|1847.89|1846.98|1846.68|693
1654773300000|2022-06-09 11:15:00|1847.23|1846.93|1846.95|1846.65|1847.45|1847.08|1846.93|1846.62|629
1654773600000|2022-06-09 11:20:00|1846.94|1846.64|1847.87|1847.37|1848.4|1848.03|1846.85|1846.53|651
1654773900000|2022-06-09 11:25:00|1847.76|1847.46|1848.47|1848.17|1848.54|1848.18|1847.51|1847.21|687
1654774200000|2022-06-09 11:30:00|1848.51|1848.21|1848.54|1848.24|1849.11|1848.71|1847.87|1847.57|613
1654774500000|2022-06-09 11:35:00|1848.53|1848.23|1849.27|1848.77|1849.86|1849.4|1848.35|1848.02|658
1654774800000|2022-06-09 11:40:00|1849.26|1848.76|1849.76|1849.26|1849.92|1849.54|1848.77|1848.35|641
1654775100000|2022-06-09 11:45:00|1849.75|1849.25|1845.92|1845.42|1850.37|1849.87|1844.87|1844.57|1704
1654775400000|2022-06-09 11:50:00|1846.01|1845.51|1847.37|1847.07|1848.08|1847.58|1845.5|1845|1417
1654775700000|2022-06-09 11:55:00|1847.4|1847.1|1846.5|1846|1847.52|1847.12|1846.15|1845.7|1215
1654776000000|2022-06-09 12:00:00|1846.51|1846.01|1845.49|1845.19|1846.73|1846.23|1844.89|1844.54|1270
1654776300000|2022-06-09 12:05:00|1845.51|1845.21|1846.15|1845.85|1846.62|1846.19|1844.77|1844.47|1041
1654776600000|2022-06-09 12:10:00|1846.16|1845.86|1845.46|1845.16|1846.57|1846.14|1844.88|1844.54|1122
1654776900000|2022-06-09 12:15:00|1845.45|1845.15|1846.43|1846.13|1846.52|1846.21|1844.01|1843.64|1336
1654777200000|2022-06-09 12:20:00|1846.52|1846.02|1849.55|1849.05|1849.57|1849.15|1845.23|1844.78|1301
1654777500000|2022-06-09 12:25:00|1849.49|1848.99|1849.67|1849.17|1851.32|1850.82|1848.77|1848.44|1299
1654777800000|2022-06-09 12:30:00|1849.63|1849.13|1851.03|1850.53|1852.86|1852.56|1848.8|1848.3|1484
1654778100000|2022-06-09 12:35:00|1850.9|1850.4|1851.85|1851.35|1852.44|1851.94|1850.57|1850.07|1298
1654778400000|2022-06-09 12:40:00|1851.84|1851.34|1850.13|1849.83|1852.13|1851.63|1850.05|1849.66|1253
1654778700000|2022-06-09 12:45:00|1850.14|1849.84|1847.93|1847.63|1850.61|1850.21|1847.62|1847.29|1163
1654779000000|2022-06-09 12:50:00|1847.94|1847.64|1848.07|1847.57|1849.35|1848.99|1847.45|1847.15|1286
1654779300000|2022-06-09 12:55:00|1847.96|1847.66|1850.62|1850.32|1850.62|1850.32|1847.74|1847.34|1149
1654779600000|2022-06-09 13:00:00|1850.79|1850.29|1848.9|1848.4|1851.61|1851.11|1848.48|1848.05|1298
1654779900000|2022-06-09 13:05:00|1848.79|1848.49|1848.99|1848.69|1849.68|1849.25|1848.42|1848.01|1095
1654780200000|2022-06-09 13:10:00|1848.95|1848.65|1847.69|1847.19|1849.14|1848.73|1847.34|1846.99|1179
1654780500000|2022-06-09 13:15:00|1847.67|1847.17|1849.91|1849.41|1850.31|1850.01|1847.41|1846.99|1092
1654780800000|2022-06-09 13:20:00|1849.88|1849.38|1848.95|1848.45|1850.41|1850.07|1848.91|1848.45|1079
1654781100000|2022-06-09 13:25:00|1848.89|1848.39|1849.96|1849.46|1850.52|1850.09|1848.53|1848.16|1198
1654781400000|2022-06-09 13:30:00|1849.97|1849.47|1850.42|1849.92|1851.22|1850.85|1848.89|1848.53|1308
1654781700000|2022-06-09 13:35:00|1850.28|1849.78|1848.51|1848.21|1850.82|1850.43|1847.54|1847.1|1350
1654782000000|2022-06-09 13:40:00|1848.44|1848.14|1846.51|1846.01|1848.46|1848.16|1845.92|1845.42|1381
1654782300000|2022-06-09 13:45:00|1846.52|1846.02|1848.14|1847.64|1849.52|1849.09|1846.42|1845.92|1515
1654782600000|2022-06-09 13:50:00|1848.15|1847.65|1847.73|1847.43|1849.96|1849.59|1847.73|1847.32|1274
1654782900000|2022-06-09 13:55:00|1847.7|1847.4|1846.87|1846.57|1848.73|1848.35|1846.67|1846.32|1146
1654783200000|2022-06-09 14:00:00|1846.98|1846.48|1845.47|1845.17|1847.32|1846.82|1845.13|1844.63|1308
1654783500000|2022-06-09 14:05:00|1845.46|1845.16|1843.78|1843.48|1846|1845.64|1843.16|1842.66|1250
1654783800000|2022-06-09 14:10:00|1843.86|1843.56|1841.67|1841.17|1843.92|1843.61|1841.4|1840.99|1523
1654784100000|2022-06-09 14:15:00|1841.75|1841.25|1841.97|1841.47|1842.43|1842.13|1840.27|1839.85|1502
1654784400000|2022-06-09 14:20:00|1842|1841.5|1841.02|1840.52|1842.73|1842.24|1840.68|1840.19|1208
1654784700000|2022-06-09 14:25:00|1841.03|1840.53|1842.35|1842.05|1842.75|1842.34|1840.37|1839.94|1352
1654785000000|2022-06-09 14:30:00|1842.34|1842.04|1843.01|1842.71|1843.25|1842.95|1841.02|1840.61|1253
1654785300000|2022-06-09 14:35:00|1843|1842.7|1843.41|1842.91|1844.08|1843.69|1842.68|1842.21|1068
1654785600000|2022-06-09 14:40:00|1843.43|1842.93|1843.06|1842.76|1843.47|1843.07|1842.64|1842.25|861
1654785900000|2022-06-09 14:45:00|1843.05|1842.75|1842.81|1842.51|1843.91|1843.58|1842.73|1842.33|908
1654786200000|2022-06-09 14:50:00|1842.83|1842.53|1842.87|1842.37|1843.43|1843.1|1842.64|1842.21|920
1654786500000|2022-06-09 14:55:00|1842.86|1842.36|1842.89|1842.39|1843.91|1843.45|1842.71|1842.31|1066
1654786800000|2022-06-09 15:00:00|1842.88|1842.38|1842.82|1842.52|1844.46|1844.1|1842.47|1842.02|1135
1654787100000|2022-06-09 15:05:00|1842.83|1842.53|1843.82|1843.32|1844.33|1843.96|1842.83|1842.35|952
1654787400000|2022-06-09 15:10:00|1843.64|1843.34|1843.71|1843.41|1844.42|1844.03|1843.24|1842.93|811
1654787700000|2022-06-09 15:15:00|1843.81|1843.31|1843.19|1842.89|1843.83|1843.53|1842.23|1841.87|911
1654788000000|2022-06-09 15:20:00|1843.29|1842.79|1842.49|1842.19|1843.59|1843.09|1842.35|1841.98|894
1654788300000|2022-06-09 15:25:00|1842.46|1842.16|1843.18|1842.88|1843.42|1843|1842.19|1841.79|829
1654788600000|2022-06-09 15:30:00|1843.19|1842.89|1842.8|1842.5|1843.81|1843.44|1842.74|1842.32|880
1654788900000|2022-06-09 15:35:00|1842.79|1842.49|1843.83|1843.33|1843.99|1843.63|1842.65|1842.26|877
1654789200000|2022-06-09 15:40:00|1843.84|1843.34|1845.1|1844.6|1845.31|1844.94|1843.71|1843.31|744
1654789500000|2022-06-09 15:45:00|1845.02|1844.72|1845.2|1844.7|1845.79|1845.4|1844.72|1844.32|792
1654789800000|2022-06-09 15:50:00|1845.21|1844.71|1845.4|1845.1|1845.67|1845.27|1844.79|1844.41|587
1654790100000|2022-06-09 15:55:00|1845.41|1845.11|1846.07|1845.57|1846.1|1845.73|1844.95|1844.45|716
1654790400000|2022-06-09 16:00:00|1846.09|1845.59|1846.68|1846.18|1846.71|1846.31|1845.45|1845.03|762
1654790700000|2022-06-09 16:05:00|1846.67|1846.17|1845.82|1845.52|1846.79|1846.45|1845.82|1845.46|659
1654791000000|2022-06-09 16:10:00|1845.85|1845.55|1846.07|1845.57|1846.33|1845.93|1845.34|1844.95|584
1654791300000|2022-06-09 16:15:00|1846.03|1845.73|1846.21|1845.91|1846.5|1846.09|1845.32|1844.93|548
1654791600000|2022-06-09 16:20:00|1846.23|1845.93|1847.99|1847.49|1848.11|1847.74|1846.13|1845.73|672
1654791900000|2022-06-09 16:25:00|1848.05|1847.55|1848.18|1847.68|1849.25|1848.83|1847.93|1847.43|791
1654792200000|2022-06-09 16:30:00|1848.28|1847.78|1847.49|1846.99|1848.29|1847.83|1847.3|1846.93|641
1654792500000|2022-06-09 16:35:00|1847.5|1847|1848.5|1848|1848.54|1848.14|1847.5|1847|465
1654792800000|2022-06-09 16:40:00|1848.49|1847.99|1850.07|1849.77|1850.41|1849.94|1848.4|1847.9|659
1654793100000|2022-06-09 16:45:00|1850.08|1849.78|1849.81|1849.31|1850.4|1849.98|1849.58|1849.19|683
1654793400000|2022-06-09 16:50:00|1849.82|1849.32|1848.82|1848.52|1849.83|1849.44|1848.77|1848.4|538
1654793700000|2022-06-09 16:55:00|1848.81|1848.51|1848.89|1848.59|1849.12|1848.74|1848.27|1847.83|591
1654794000000|2022-06-09 17:00:00|1848.88|1848.58|1850.04|1849.74|1850.66|1850.25|1848.28|1847.88|786
1654794300000|2022-06-09 17:05:00|1850.15|1849.65|1849.54|1849.04|1850.45|1849.95|1849.27|1848.94|539
1654794600000|2022-06-09 17:10:00|1849.55|1849.05|1850.06|1849.76|1850.21|1849.85|1849.42|1849.05|469
1654794900000|2022-06-09 17:15:00|1850.07|1849.77|1849.95|1849.45|1850.6|1850.22|1849.7|1849.33|682
1654795200000|2022-06-09 17:20:00|1849.93|1849.43|1849.52|1849.02|1850.33|1849.83|1849.15|1848.85|623
1654795500000|2022-06-09 17:25:00|1849.63|1849.13|1850.69|1850.19|1850.71|1850.34|1849.24|1848.86|567
1654795800000|2022-06-09 17:30:00|1850.59|1850.29|1849.48|1849.18|1850.82|1850.42|1849.25|1848.86|614
1654796100000|2022-06-09 17:35:00|1849.49|1849.19|1848.87|1848.37|1849.61|1849.23|1848.45|1848.05|546
1654796400000|2022-06-09 17:40:00|1848.8|1848.5|1848.84|1848.54|1849.3|1848.85|1848.67|1848.27|583
1654796700000|2022-06-09 17:45:00|1848.85|1848.55|1849.82|1849.32|1850.01|1849.57|1848.73|1848.33|539
1654797000000|2022-06-09 17:50:00|1849.79|1849.29|1849.68|1849.18|1850.17|1849.76|1849.35|1848.95|501
1654797300000|2022-06-09 17:55:00|1849.67|1849.17|1849.03|1848.53|1849.8|1849.38|1848.92|1848.42|517
1654797600000|2022-06-09 18:00:00|1849.05|1848.55|1848.9|1848.4|1849.5|1849.06|1848.8|1848.39|580
1654797900000|2022-06-09 18:05:00|1848.94|1848.44|1848.76|1848.26|1849.38|1848.88|1848.65|1848.15|500
1654798200000|2022-06-09 18:10:00|1848.77|1848.27|1848.8|1848.3|1848.95|1848.56|1848.45|1847.95|494
1654798500000|2022-06-09 18:15:00|1848.78|1848.28|1848.73|1848.23|1849.09|1848.69|1848.53|1848.03|404
1654798800000|2022-06-09 18:20:00|1848.72|1848.22|1848.52|1848.02|1848.86|1848.41|1848.33|1847.95|457
1654799100000|2022-06-09 18:25:00|1848.53|1848.03|1848.78|1848.48|1849.36|1848.92|1848.38|1847.98|479
1654799400000|2022-06-09 18:30:00|1848.74|1848.44|1848.41|1847.91|1848.88|1848.49|1847.97|1847.55|549
1654799700000|2022-06-09 18:35:00|1848.35|1847.85|1848.2|1847.7|1848.57|1848.19|1848.07|1847.63|417
1654800000000|2022-06-09 18:40:00|1848.24|1847.74|1848.92|1848.42|1848.92|1848.42|1848.03|1847.62|451
1654800300000|2022-06-09 18:45:00|1848.88|1848.38|1849.18|1848.68|1849.37|1848.87|1848.64|1848.14|486
1654800600000|2022-06-09 18:50:00|1849.36|1848.86|1849.94|1849.44|1850.06|1849.7|1849.36|1848.86|529
1654800900000|2022-06-09 18:55:00|1849.95|1849.45|1849.71|1849.21|1850.3|1849.8|1849.28|1848.92|497
1654801200000|2022-06-09 19:00:00|1849.75|1849.25|1849.4|1849.1|1850.43|1850.03|1849.06|1848.71|628
1654801500000|2022-06-09 19:05:00|1849.32|1849.02|1848.33|1848.03|1850|1849.65|1848.31|1848.01|523
1654801800000|2022-06-09 19:10:00|1848.23|1847.93|1848.43|1848.13|1848.86|1848.46|1848.23|1847.85|479
1654802100000|2022-06-09 19:15:00|1848.47|1848.17|1848.52|1848.02|1849.22|1848.8|1848.19|1847.79|381
1654802400000|2022-06-09 19:20:00|1848.51|1848.01|1848.21|1847.71|1848.66|1848.22|1848.14|1847.71|388
1654802700000|2022-06-09 19:25:00|1848.22|1847.72|1847.97|1847.47|1848.23|1847.82|1847.6|1847.24|470
1654803000000|2022-06-09 19:30:00|1847.96|1847.46|1847.94|1847.44|1848.29|1847.85|1847.68|1847.2|493
1654803300000|2022-06-09 19:35:00|1847.96|1847.46|1848.23|1847.73|1848.6|1848.11|1847.51|1847.01|476
1654803600000|2022-06-09 19:40:00|1848.2|1847.7|1847.52|1847.02|1848.2|1847.7|1847.38|1846.9|433
1654803900000|2022-06-09 19:45:00|1847.54|1847.04|1847.25|1846.75|1847.63|1847.13|1847.14|1846.64|398
1654804200000|2022-06-09 19:50:00|1847.17|1846.67|1847.16|1846.66|1847.43|1846.93|1847.04|1846.54|485
1654804500000|2022-06-09 19:55:00|1847.19|1846.69|1847.37|1846.87|1847.84|1847.4|1847.18|1846.69|614
1654804800000|2022-06-09 20:00:00|1847.27|1846.77|1847.19|1846.69|1847.72|1847.22|1847|1846.5|460
1654805100000|2022-06-09 20:05:00|1847.18|1846.68|1847.53|1847.03|1847.62|1847.12|1847.17|1846.67|237
1654805400000|2022-06-09 20:10:00|1847.54|1847.04|1848.27|1847.77|1848.29|1847.79|1847.29|1846.79|264
1654805700000|2022-06-09 20:15:00|1848.26|1847.76|1848.31|1847.81|1848.54|1848.04|1848.1|1847.6|192
1654806000000|2022-06-09 20:20:00|1848.35|1847.85|1848.46|1847.96|1848.56|1848.06|1848.15|1847.65|246
1654806300000|2022-06-09 20:25:00|1848.45|1847.95|1848.32|1847.82|1848.5|1848.04|1848.07|1847.67|199
1654806600000|2022-06-09 20:30:00|1848.31|1847.81|1848.26|1847.76|1848.6|1848.1|1848.14|1847.64|197
1654806900000|2022-06-09 20:35:00|1848.27|1847.77|1848.03|1847.53|1848.29|1847.79|1847.96|1847.52|204
1654807200000|2022-06-09 20:40:00|1848.06|1847.56|1848.3|1847.8|1848.34|1847.84|1847.94|1847.44|135
1654807500000|2022-06-09 20:45:00|1848.33|1847.83|1848.38|1847.88|1848.51|1848.01|1848.14|1847.64|232
1654807800000|2022-06-09 20:50:00|1848.3|1847.8|1848.28|1847.78|1848.42|1847.92|1848.09|1847.59|169
1654808100000|2022-06-09 20:55:00|1848.29|1847.79|1848.27|1847.77|1848.44|1847.87|1847.94|1845.65|239
1654812000000|2022-06-09 22:00:00|1848.25|1847.75|1848.18|1847.68|1848.62|1848.12|1848.05|1847.55|177
1654812300000|2022-06-09 22:05:00|1848.2|1847.7|1848.27|1847.77|1848.33|1847.83|1847.97|1847.47|130
1654812600000|2022-06-09 22:10:00|1848.26|1847.76|1848.15|1847.65|1848.26|1847.76|1848.03|1847.53|90
1654812900000|2022-06-09 22:15:00|1848.07|1847.57|1847.7|1847.2|1848.07|1847.57|1847.65|1847.15|162
1654813200000|2022-06-09 22:20:00|1847.75|1847.25|1847.5|1847|1848|1847.5|1847.5|1847|202
1654813500000|2022-06-09 22:25:00|1847.49|1846.99|1847.33|1846.83|1847.53|1847.03|1847.26|1846.78|150
1654813800000|2022-06-09 22:30:00|1847.34|1846.84|1847.31|1846.81|1847.6|1847.1|1847.17|1846.78|167
1654814100000|2022-06-09 22:35:00|1847.32|1846.82|1847.11|1846.61|1847.41|1846.93|1847.08|1846.58|141
1654814400000|2022-06-09 22:40:00|1847.12|1846.62|1847.04|1846.54|1847.23|1846.73|1846.97|1846.47|136
1654814700000|2022-06-09 22:45:00|1847.07|1846.57|1847.01|1846.51|1847.36|1846.86|1846.88|1846.5|172
1654815000000|2022-06-09 22:50:00|1846.99|1846.49|1846.89|1846.39|1847.23|1846.73|1846.84|1846.35|163
1654815300000|2022-06-09 22:55:00|1846.88|1846.38|1846.85|1846.35|1846.99|1846.53|1846.75|1846.29|167
1654815600000|2022-06-09 23:00:00|1846.86|1846.36|1846.95|1846.45|1846.98|1846.48|1846.66|1846.16|177
1654815900000|2022-06-09 23:05:00|1846.93|1846.43|1846.82|1846.32|1846.98|1846.48|1846.61|1846.11|153
1654816200000|2022-06-09 23:10:00|1846.81|1846.31|1846.97|1846.47|1847.04|1846.54|1846.59|1846.18|148
1654816500000|2022-06-09 23:15:00|1846.95|1846.45|1847.2|1846.7|1847.2|1846.81|1846.68|1846.26|130
1654816800000|2022-06-09 23:20:00|1847.1|1846.8|1846.95|1846.65|1847.23|1846.81|1846.85|1846.43|170
1654817100000|2022-06-09 23:25:00|1846.94|1846.64|1847.04|1846.54|1847.22|1846.83|1846.88|1846.38|150
1654817400000|2022-06-09 23:30:00|1847.03|1846.53|1846.62|1846.12|1847.16|1846.66|1846.51|1846.01|247
1654817700000|2022-06-09 23:35:00|1846.66|1846.16|1846.63|1846.13|1846.84|1846.39|1846.46|1845.96|237
1654818000000|2022-06-09 23:40:00|1846.61|1846.11|1846.84|1846.34|1846.96|1846.55|1846.55|1846.1|193
1654818300000|2022-06-09 23:45:00|1846.86|1846.36|1847.33|1846.83|1847.36|1846.88|1846.81|1846.34|196
1654818600000|2022-06-09 23:50:00|1847.32|1846.82|1847.19|1846.69|1847.48|1846.99|1847.06|1846.61|220
1654818900000|2022-06-09 23:55:00|1847.18|1846.68|1847.26|1846.76|1847.87|1847.52|1847.15|1846.65|331
1654819200000|2022-06-10 00:00:00|1847.27|1846.77|1846.57|1846.07|1847.68|1847.18|1846.44|1845.95|472
1654819500000|2022-06-10 00:05:00|1846.58|1846.08|1846.98|1846.68|1847.16|1846.75|1846.21|1845.71|433
1654819800000|2022-06-10 00:10:00|1847.02|1846.52|1846.41|1845.91|1847.08|1846.58|1845.99|1845.49|522
1654820100000|2022-06-10 00:15:00|1846.39|1845.89|1846.56|1846.06|1846.85|1846.35|1846.39|1845.89|344
1654820400000|2022-06-10 00:20:00|1846.58|1846.08|1846.46|1846.16|1847.18|1846.68|1846.44|1846.03|406
1654820700000|2022-06-10 00:25:00|1846.56|1846.06|1846.29|1845.79|1847.07|1846.57|1846.22|1845.72|440
1654821000000|2022-06-10 00:30:00|1846.23|1845.73|1846.63|1846.13|1846.67|1846.17|1846.14|1845.64|338
1654821300000|2022-06-10 00:35:00|1846.62|1846.12|1846.95|1846.45|1846.99|1846.49|1846.59|1846.12|266
1654821600000|2022-06-10 00:40:00|1846.94|1846.44|1847.22|1846.72|1847.29|1846.84|1846.87|1846.39|263
1654821900000|2022-06-10 00:45:00|1847.21|1846.71|1847.26|1846.76|1847.52|1847.02|1847.09|1846.59|416
1654822200000|2022-06-10 00:50:00|1847.27|1846.77|1846.77|1846.27|1847.36|1846.86|1846.57|1846.17|387
1654822500000|2022-06-10 00:55:00|1846.78|1846.28|1847.95|1847.45|1848.02|1847.52|1846.59|1846.2|400
1654822800000|2022-06-10 01:00:00|1847.88|1847.38|1847.47|1846.97|1848.47|1848.17|1847.39|1846.95|697
1654823100000|2022-06-10 01:05:00|1847.48|1846.98|1846.99|1846.49|1848.1|1847.68|1846.91|1846.49|460
1654823400000|2022-06-10 01:10:00|1847.02|1846.52|1846.83|1846.33|1847.28|1846.84|1846.65|1846.22|467
1654823700000|2022-06-10 01:15:00|1846.82|1846.32|1846.76|1846.26|1847.18|1846.68|1846.35|1845.98|536
1654824000000|2022-06-10 01:20:00|1846.77|1846.27|1845.63|1845.13|1846.91|1846.44|1845.17|1844.67|532
1654824300000|2022-06-10 01:25:00|1845.59|1845.09|1845.42|1844.92|1846.1|1845.61|1845.24|1844.75|739
1654824600000|2022-06-10 01:30:00|1845.43|1844.93|1846.55|1846.05|1847.01|1846.51|1845.13|1844.75|625
1654824900000|2022-06-10 01:35:00|1846.54|1846.04|1847.09|1846.59|1847.24|1846.84|1846.42|1845.92|371
1654825200000|2022-06-10 01:40:00|1847.11|1846.61|1846.39|1845.89|1847.11|1846.65|1846.25|1845.75|605
1654825500000|2022-06-10 01:45:00|1846.43|1845.93|1846|1845.5|1846.5|1846|1845.81|1845.4|403
1654825800000|2022-06-10 01:50:00|1845.99|1845.49|1845.64|1845.14|1846.2|1845.7|1845.58|1845.12|361
1654826100000|2022-06-10 01:55:00|1845.68|1845.18|1845.64|1845.14|1845.99|1845.51|1845.25|1844.8|368
1654826400000|2022-06-10 02:00:00|1845.59|1845.09|1846.35|1845.85|1846.49|1846.04|1845.24|1844.74|488
1654826700000|2022-06-10 02:05:00|1846.34|1845.84|1846.31|1845.81|1846.6|1846.22|1846.14|1845.64|355
1654827000000|2022-06-10 02:10:00|1846.33|1845.83|1846.06|1845.56|1846.75|1846.25|1845.87|1845.45|449
1654827300000|2022-06-10 02:15:00|1846.05|1845.55|1846.73|1846.23|1846.8|1846.39|1845.89|1845.48|350
1654827600000|2022-06-10 02:20:00|1846.72|1846.22|1846.41|1845.91|1846.75|1846.35|1846.2|1845.81|285
1654827900000|2022-06-10 02:25:00|1846.42|1845.92|1846.81|1846.31|1847.06|1846.66|1846.41|1845.91|298
1654828200000|2022-06-10 02:30:00|1846.8|1846.3|1846.45|1845.95|1846.88|1846.38|1846.17|1845.77|400
1654828500000|2022-06-10 02:35:00|1846.44|1845.94|1845.72|1845.22|1846.46|1845.96|1845.33|1844.91|495
1654828800000|2022-06-10 02:40:00|1845.71|1845.21|1845.96|1845.46|1846.14|1845.74|1845.04|1844.64|385
1654829100000|2022-06-10 02:45:00|1845.97|1845.47|1845.71|1845.21|1846.12|1845.72|1845.62|1845.14|405
1654829400000|2022-06-10 02:50:00|1845.7|1845.2|1845.8|1845.3|1846.44|1845.96|1845.34|1844.94|426
1654829700000|2022-06-10 02:55:00|1845.79|1845.29|1846.27|1845.77|1846.41|1846.05|1845.59|1845.13|427
1654830000000|2022-06-10 03:00:00|1846.28|1845.78|1845.99|1845.49|1846.51|1846.01|1845.85|1845.42|371
1654830300000|2022-06-10 03:05:00|1846|1845.5|1845.49|1844.99|1846.03|1845.59|1845.35|1844.89|336
1654830600000|2022-06-10 03:10:00|1845.47|1844.97|1845.2|1844.9|1845.47|1845.04|1845.04|1844.64|347
1654830900000|2022-06-10 03:15:00|1845.31|1845.01|1845.54|1845.04|1845.54|1845.04|1844.83|1844.39|424
1654831200000|2022-06-10 03:20:00|1845.45|1844.95|1845.16|1844.66|1845.52|1845.08|1844.91|1844.51|326
1654831500000|2022-06-10 03:25:00|1845.15|1844.65|1845.46|1844.96|1845.49|1845.14|1844.99|1844.6|289
1654831800000|2022-06-10 03:30:00|1845.44|1844.94|1845.45|1844.95|1845.7|1845.2|1845.3|1844.8|323
1654832100000|2022-06-10 03:35:00|1845.44|1844.94|1845.57|1845.27|1845.85|1845.46|1845.43|1844.93|299
1654832400000|2022-06-10 03:40:00|1845.58|1845.28|1845.27|1844.97|1845.73|1845.28|1845.16|1844.7|246
1654832700000|2022-06-10 03:45:00|1845.29|1844.99|1845.6|1845.1|1845.61|1845.21|1845.1|1844.7|262
1654833000000|2022-06-10 03:50:00|1845.66|1845.16|1845.57|1845.07|1845.68|1845.27|1845.31|1844.87|256
1654833300000|2022-06-10 03:55:00|1845.58|1845.08|1845.12|1844.62|1845.7|1845.37|1844.96|1844.58|258
1654833600000|2022-06-10 04:00:00|1845.13|1844.63|1844.93|1844.43|1845.29|1844.79|1844.57|1844.15|381
1654833900000|2022-06-10 04:05:00|1844.92|1844.42|1845.75|1845.25|1846.12|1845.74|1844.73|1844.33|377
1654834200000|2022-06-10 04:10:00|1845.78|1845.28|1846.3|1845.8|1846.33|1845.94|1845.73|1845.23|330
1654834500000|2022-06-10 04:15:00|1846.27|1845.77|1846.05|1845.55|1846.38|1845.95|1845.92|1845.47|260
1654834800000|2022-06-10 04:20:00|1846.06|1845.56|1845.93|1845.63|1846.06|1845.65|1845.66|1845.26|208
1654835100000|2022-06-10 04:25:00|1845.92|1845.62|1845.79|1845.29|1846.08|1845.65|1845.44|1845.03|228
1654835400000|2022-06-10 04:30:00|1845.68|1845.18|1845.03|1844.53|1845.69|1845.24|1844.77|1844.36|283
1654835700000|2022-06-10 04:35:00|1845.04|1844.54|1844.5|1844|1845.07|1844.58|1844.24|1843.74|310
1654836000000|2022-06-10 04:40:00|1844.49|1843.99|1844.49|1843.99|1844.65|1844.26|1844.17|1843.77|287
1654836300000|2022-06-10 04:45:00|1844.46|1843.96|1844.05|1843.55|1844.75|1844.34|1843.82|1843.44|237
1654836600000|2022-06-10 04:50:00|1844.03|1843.53|1843.9|1843.6|1844.18|1843.78|1843.77|1843.37|313
1654836900000|2022-06-10 04:55:00|1843.93|1843.63|1843.61|1843.11|1844.09|1843.69|1843.5|1843.09|230
1654837200000|2022-06-10 05:00:00|1843.5|1843.2|1844.78|1844.28|1844.84|1844.48|1843.38|1843|539
1654837500000|2022-06-10 05:05:00|1844.77|1844.27|1844.77|1844.27|1845.14|1844.73|1844.56|1844.06|407
1654837800000|2022-06-10 05:10:00|1844.78|1844.28|1844.15|1843.65|1845.03|1844.64|1843.89|1843.45|414
1654838100000|2022-06-10 05:15:00|1844.14|1843.64|1844.81|1844.31|1845.59|1845.14|1844.14|1843.64|497
1654838400000|2022-06-10 05:20:00|1844.82|1844.32|1845.21|1844.71|1845.36|1844.86|1844.66|1844.28|358
1654838700000|2022-06-10 05:25:00|1845.23|1844.73|1845.15|1844.65|1845.23|1844.84|1844.65|1844.29|359
1654839000000|2022-06-10 05:30:00|1845.12|1844.62|1844.93|1844.43|1845.47|1845.04|1844.43|1844.01|606
1654839300000|2022-06-10 05:35:00|1844.97|1844.47|1844.79|1844.29|1845|1844.65|1844.26|1843.86|472
1654839600000|2022-06-10 05:40:00|1844.73|1844.43|1845.06|1844.56|1845.17|1844.75|1844.22|1843.75|472
1654839900000|2022-06-10 05:45:00|1845.09|1844.59|1845.27|1844.97|1845.4|1844.98|1844.41|1844.02|520
1654840200000|2022-06-10 05:50:00|1845.38|1844.88|1845.19|1844.69|1845.71|1845.21|1845.13|1844.63|506
1654840500000|2022-06-10 05:55:00|1845.2|1844.7|1845|1844.7|1845.52|1845.1|1844.89|1844.51|389
1654840800000|2022-06-10 06:00:00|1844.99|1844.69|1845.91|1845.41|1846.42|1845.95|1844.92|1844.53|799
1654841100000|2022-06-10 06:05:00|1845.9|1845.4|1845.7|1845.2|1846.2|1845.7|1845.1|1844.76|574
1654841400000|2022-06-10 06:10:00|1845.69|1845.19|1845.18|1844.88|1845.73|1845.23|1844.91|1844.46|587
1654841700000|2022-06-10 06:15:00|1845.19|1844.89|1844.53|1844.03|1845.51|1845.18|1844.46|1844.03|490
1654842000000|2022-06-10 06:20:00|1844.54|1844.04|1844.58|1844.08|1844.71|1844.21|1843.79|1843.35|645
1654842300000|2022-06-10 06:25:00|1844.59|1844.09|1844.85|1844.35|1845.2|1844.73|1844.16|1843.66|592
1654842600000|2022-06-10 06:30:00|1844.9|1844.4|1844.91|1844.41|1844.99|1844.57|1844.28|1843.79|549
1654842900000|2022-06-10 06:35:00|1844.77|1844.47|1844.91|1844.41|1845.02|1844.52|1844.26|1843.76|553
1654843200000|2022-06-10 06:40:00|1844.9|1844.4|1845.46|1844.96|1845.63|1845.24|1844.65|1844.21|629
1654843500000|2022-06-10 06:45:00|1845.47|1844.97|1844.84|1844.54|1845.5|1845.06|1844.72|1844.26|605
1654843800000|2022-06-10 06:50:00|1844.94|1844.44|1844.47|1843.97|1845.05|1844.57|1844.17|1843.87|517
1654844100000|2022-06-10 06:55:00|1844.46|1843.96|1844.63|1844.33|1844.88|1844.47|1844.31|1843.88|626
1654844400000|2022-06-10 07:00:00|1844.62|1844.32|1845.44|1844.94|1846.34|1846.04|1844.62|1844.32|856
1654844700000|2022-06-10 07:05:00|1845.41|1844.91|1845|1844.5|1845.86|1845.56|1844.5|1844.09|838
1654845000000|2022-06-10 07:10:00|1844.99|1844.49|1845.01|1844.71|1845.56|1845.23|1844.76|1844.46|822
1654845300000|2022-06-10 07:15:00|1845.02|1844.72|1844.17|1843.87|1845.36|1845.05|1843.98|1843.59|819
1654845600000|2022-06-10 07:20:00|1844.27|1843.77|1845.6|1845.3|1846.24|1845.84|1844.06|1843.66|959
1654845900000|2022-06-10 07:25:00|1845.59|1845.29|1847.17|1846.87|1847.48|1847.1|1845.42|1845.02|1080
1654846200000|2022-06-10 07:30:00|1847.18|1846.88|1847.14|1846.64|1847.69|1847.39|1846.38|1846.01|1223
1654846500000|2022-06-10 07:35:00|1847.09|1846.79|1847.38|1847.08|1847.86|1847.53|1846.98|1846.62|802
1654846800000|2022-06-10 07:40:00|1847.37|1847.07|1847.27|1846.77|1847.8|1847.37|1846.97|1846.6|702
1654847100000|2022-06-10 07:45:00|1847.28|1846.78|1845.06|1844.76|1847.51|1847.1|1844.88|1844.47|910
1654847400000|2022-06-10 07:50:00|1845.09|1844.79|1845.62|1845.12|1845.64|1845.29|1844.48|1844.11|1039
1654847700000|2022-06-10 07:55:00|1845.59|1845.09|1845.76|1845.46|1845.88|1845.5|1845.18|1844.86|698
1654848000000|2022-06-10 08:00:00|1845.74|1845.44|1846.34|1846.04|1846.99|1846.6|1845.58|1845.24|676
1654848300000|2022-06-10 08:05:00|1846.32|1846.02|1846.93|1846.63|1847.26|1846.87|1846.26|1845.87|462
1654848600000|2022-06-10 08:10:00|1846.92|1846.62|1845.74|1845.44|1847.05|1846.74|1845.7|1845.28|546
1654848900000|2022-06-10 08:15:00|1845.78|1845.48|1846.13|1845.63|1846.77|1846.38|1845.65|1845.2|617
1654849200000|2022-06-10 08:20:00|1846.14|1845.64|1844.74|1844.24|1846.25|1845.88|1844.62|1844.24|504
1654849500000|2022-06-10 08:25:00|1844.64|1844.34|1845.34|1845.04|1845.75|1845.38|1844.56|1844.19|649
1654849800000|2022-06-10 08:30:00|1845.44|1844.94|1844.89|1844.39|1846.49|1846.1|1844.72|1844.35|569
1654850100000|2022-06-10 08:35:00|1844.88|1844.38|1845.68|1845.18|1845.78|1845.38|1844.52|1844.13|659
1654850400000|2022-06-10 08:40:00|1845.58|1845.28|1846.11|1845.81|1846.27|1845.87|1845.3|1844.92|589
1654850700000|2022-06-10 08:45:00|1846.21|1845.71|1845.9|1845.4|1846.44|1846.05|1845.71|1845.31|515
1654851000000|2022-06-10 08:50:00|1845.8|1845.5|1845.38|1845.08|1846.17|1845.77|1845.35|1845|784
1654851300000|2022-06-10 08:55:00|1845.36|1845.06|1844.82|1844.52|1846.23|1845.93|1844.79|1844.44|607
1654851600000|2022-06-10 09:00:00|1844.9|1844.6|1844.81|1844.51|1845.31|1844.93|1844.55|1844.17|633
1654851900000|2022-06-10 09:05:00|1844.73|1844.43|1844.83|1844.33|1845.25|1844.86|1844.55|1844.18|645
1654852200000|2022-06-10 09:10:00|1844.84|1844.34|1845.28|1844.98|1845.51|1845.16|1844.56|1844.14|637
1654852500000|2022-06-10 09:15:00|1845.29|1844.99|1844.88|1844.58|1845.29|1844.99|1844.48|1844.1|693
1654852800000|2022-06-10 09:20:00|1844.98|1844.48|1844.82|1844.32|1845.11|1844.72|1844.49|1844.1|559
1654853100000|2022-06-10 09:25:00|1844.84|1844.34|1843.14|1842.84|1844.84|1844.42|1842.83|1842.49|668
1654853400000|2022-06-10 09:30:00|1843.16|1842.86|1843.74|1843.44|1843.98|1843.55|1842.47|1842.05|858
1654853700000|2022-06-10 09:35:00|1843.72|1843.42|1844.06|1843.56|1844.17|1843.82|1843.44|1843.12|616
1654854000000|2022-06-10 09:40:00|1844.08|1843.58|1843.82|1843.52|1844.24|1843.86|1843.41|1843.02|787
1654854300000|2022-06-10 09:45:00|1843.81|1843.51|1843.29|1842.79|1843.89|1843.59|1842.99|1842.69|618
1654854600000|2022-06-10 09:50:00|1843.17|1842.87|1843.55|1843.05|1843.66|1843.36|1843.05|1842.68|756
1654854900000|2022-06-10 09:55:00|1843.56|1843.06|1843.08|1842.78|1843.93|1843.63|1842.93|1842.53|800
1654855200000|2022-06-10 10:00:00|1843.09|1842.79|1843.28|1842.78|1843.6|1843.2|1842.32|1841.85|835
1654855500000|2022-06-10 10:05:00|1843.32|1842.82|1843.47|1842.97|1844.06|1843.66|1843.04|1842.63|881
1654855800000|2022-06-10 10:10:00|1843.48|1842.98|1842.06|1841.76|1843.75|1843.25|1842.03|1841.64|732
1654856100000|2022-06-10 10:15:00|1842.05|1841.75|1843.07|1842.57|1843.36|1842.91|1842|1841.64|793
1654856400000|2022-06-10 10:20:00|1843.08|1842.58|1842.88|1842.38|1843.13|1842.78|1842.45|1842.05|597
1654856700000|2022-06-10 10:25:00|1842.89|1842.39|1843.09|1842.59|1843.16|1842.78|1842.42|1842.04|431
1654857000000|2022-06-10 10:30:00|1843.08|1842.58|1843.27|1842.97|1843.42|1843.06|1842.53|1842.13|557
1654857300000|2022-06-10 10:35:00|1843.24|1842.94|1843.61|1843.31|1844.01|1843.64|1843.13|1842.74|467
1654857600000|2022-06-10 10:40:00|1843.71|1843.21|1843.26|1842.96|1843.84|1843.48|1843.2|1842.9|485
1654857900000|2022-06-10 10:45:00|1843.27|1842.97|1842.88|1842.38|1843.38|1843.08|1842.62|1842.24|448
1654858200000|2022-06-10 10:50:00|1842.87|1842.37|1842.75|1842.45|1843.03|1842.64|1842.65|1842.25|427
1654858500000|2022-06-10 10:55:00|1842.76|1842.46|1843.1|1842.6|1843.29|1842.89|1842.36|1841.97|572
1654858800000|2022-06-10 11:00:00|1843.11|1842.61|1842.97|1842.47|1843.68|1843.28|1842.77|1842.37|570
1654859100000|2022-06-10 11:05:00|1842.96|1842.46|1842.97|1842.67|1843.46|1843.08|1842.32|1841.93|447
1654859400000|2022-06-10 11:10:00|1842.96|1842.66|1843.64|1843.14|1843.76|1843.32|1842.85|1842.46|564
1654859700000|2022-06-10 11:15:00|1843.65|1843.15|1841.27|1840.97|1843.79|1843.41|1841.23|1840.93|728
1654860000000|2022-06-10 11:20:00|1841.26|1840.96|1840.8|1840.3|1841.38|1840.96|1839.94|1839.64|835
1654860300000|2022-06-10 11:25:00|1840.79|1840.29|1841.12|1840.62|1841.62|1841.27|1840.5|1840.08|694
1654860600000|2022-06-10 11:30:00|1841.11|1840.61|1839.96|1839.66|1841.22|1840.85|1839.91|1839.41|730
1654860900000|2022-06-10 11:35:00|1840.06|1839.56|1838.2|1837.7|1840.63|1840.28|1837.78|1837.48|877
1654861200000|2022-06-10 11:40:00|1837.95|1837.65|1836.21|1835.91|1838.07|1837.75|1835.77|1835.47|1297
1654861500000|2022-06-10 11:45:00|1836.27|1835.97|1835.55|1835.05|1836.76|1836.4|1834.96|1834.6|985
1654861800000|2022-06-10 11:50:00|1835.46|1834.96|1834.9|1834.4|1835.68|1835.18|1834.23|1833.93|1216
1654862100000|2022-06-10 11:55:00|1834.93|1834.43|1835.25|1834.75|1835.27|1834.94|1833.9|1833.41|1274
1654862400000|2022-06-10 12:00:00|1835.24|1834.74|1833.68|1833.18|1835.24|1834.87|1832.43|1831.94|1498
1654862700000|2022-06-10 12:05:00|1833.57|1833.27|1834.05|1833.55|1834.34|1833.96|1832.5|1832.2|1228
1654863000000|2022-06-10 12:10:00|1833.96|1833.66|1833.51|1833.21|1834.81|1834.48|1833.04|1832.65|1019
1654863300000|2022-06-10 12:15:00|1833.54|1833.24|1833.99|1833.69|1834|1833.7|1832.68|1832.3|1053
1654863600000|2022-06-10 12:20:00|1834|1833.7|1832.52|1832.22|1834.62|1834.3|1832.12|1831.71|1228
1654863900000|2022-06-10 12:25:00|1832.49|1832.19|1833.97|1833.47|1834.7|1833.76|1832.05|1831.66|1165
1654864200000|2022-06-10 12:30:00|1833.95|1833.45|1829.05|1828.55|1835.14|1834.64|1825.43|1824.93|2152
1654864500000|2022-06-10 12:35:00|1829.01|1828.51|1842.47|1842.17|1842.47|1842.17|1828.6|1828.1|1886
1654864800000|2022-06-10 12:40:00|1842.52|1842.22|1844.1|1843.6|1846.12|1845.62|1842.32|1841.82|2078
1654865100000|2022-06-10 12:45:00|1844.09|1843.59|1843.65|1843.15|1845.19|1844.82|1842.69|1842.29|1786
1654865400000|2022-06-10 12:50:00|1843.62|1843.12|1843.07|1842.57|1844.39|1843.89|1841.6|1841.24|1789
1654865700000|2022-06-10 12:55:00|1843.09|1842.59|1838.56|1838.06|1843.13|1842.63|1838.27|1837.97|1565
1654866000000|2022-06-10 13:00:00|1838.57|1838.07|1842.86|1842.56|1844.01|1843.58|1838.27|1837.91|1702
1654866300000|2022-06-10 13:05:00|1842.88|1842.58|1840.36|1840.06|1843.86|1843.36|1840.29|1839.87|1477
1654866600000|2022-06-10 13:10:00|1840.35|1840.05|1838.1|1837.8|1840.58|1840.14|1837.29|1836.91|1476
1654866900000|2022-06-10 13:15:00|1838.11|1837.81|1834.9|1834.6|1838.46|1838.16|1833.24|1832.86|1660
1654867200000|2022-06-10 13:20:00|1834.87|1834.57|1833.51|1833.21|1834.93|1834.63|1831.94|1831.64|1608
1654867500000|2022-06-10 13:25:00|1833.49|1833.19|1833.05|1832.55|1834.07|1833.72|1832.36|1832.06|1488
1654867800000|2022-06-10 13:30:00|1832.81|1832.51|1832.57|1832.07|1834.08|1833.58|1830.79|1830.4|1674
1654868100000|2022-06-10 13:35:00|1832.58|1832.08|1830.71|1830.21|1836.1|1835.69|1829.96|1829.59|1616
1654868400000|2022-06-10 13:40:00|1830.66|1830.16|1831.51|1831.21|1832.31|1832.01|1828.59|1828.29|1905
1654868700000|2022-06-10 13:45:00|1831.55|1831.25|1830.76|1830.46|1832.48|1831.98|1830.33|1829.9|1631
1654869000000|2022-06-10 13:50:00|1830.84|1830.34|1830.97|1830.47|1831.78|1831.44|1829.55|1829.22|1505
1654869300000|2022-06-10 13:55:00|1830.99|1830.49|1833.98|1833.48|1834.07|1833.57|1830.77|1830.4|1422
1654869600000|2022-06-10 14:00:00|1833.7|1833.2|1830.54|1830.04|1833.7|1833.2|1830.4|1829.96|1637
1654869900000|2022-06-10 14:05:00|1830.45|1830.15|1832.75|1832.45|1833.09|1832.71|1829.11|1828.81|1449
1654870200000|2022-06-10 14:10:00|1832.76|1832.46|1834.92|1834.62|1834.94|1834.62|1831.93|1831.56|1323
1654870500000|2022-06-10 14:15:00|1834.95|1834.65|1836.61|1836.11|1836.63|1836.13|1834.74|1834.39|1468
1654870800000|2022-06-10 14:20:00|1836.64|1836.34|1837.18|1836.88|1837.98|1837.53|1835.53|1835.17|1368
1654871100000|2022-06-10 14:25:00|1837.19|1836.89|1841.56|1841.06|1842.2|1841.9|1837.05|1836.65|1627
1654871400000|2022-06-10 14:30:00|1841.59|1841.09|1847.9|1847.4|1849.55|1849.25|1840.92|1840.52|1924
1654871700000|2022-06-10 14:35:00|1847.89|1847.39|1848.86|1848.36|1850.44|1850.14|1846.61|1846.22|1667
1654872000000|2022-06-10 14:40:00|1848.85|1848.35|1848.72|1848.42|1850.64|1850.23|1847.96|1847.46|1447
1654872300000|2022-06-10 14:45:00|1848.75|1848.45|1855.1|1854.6|1855.25|1854.92|1848.46|1848.16|1625
1654872600000|2022-06-10 14:50:00|1855.11|1854.61|1857.12|1856.62|1857.51|1857.21|1854.97|1854.48|1845
1654872900000|2022-06-10 14:55:00|1857.06|1856.56|1856.09|1855.79|1859.66|1859.36|1855.81|1855.51|1629
1654873200000|2022-06-10 15:00:00|1856.07|1855.77|1856.87|1856.37|1857.59|1857.24|1855.31|1854.94|1460
1654873500000|2022-06-10 15:05:00|1856.84|1856.34|1858.66|1858.16|1858.81|1858.49|1856.4|1856.02|1467
1654873800000|2022-06-10 15:10:00|1858.67|1858.17|1858.66|1858.16|1858.88|1858.5|1856.9|1856.54|1415
1654874100000|2022-06-10 15:15:00|1858.64|1858.14|1859.41|1859.11|1859.75|1859.45|1858.42|1858.04|1243
1654874400000|2022-06-10 15:20:00|1859.51|1859.21|1861.31|1860.81|1861.48|1861.08|1859.43|1859.04|1332
1654874700000|2022-06-10 15:25:00|1861.35|1860.85|1863.04|1862.74|1863.26|1862.9|1861.1|1860.7|1363
1654875000000|2022-06-10 15:30:00|1863.14|1862.64|1864.8|1864.5|1865.34|1865|1862.88|1862.49|1375
1654875300000|2022-06-10 15:35:00|1864.79|1864.49|1862.94|1862.44|1864.89|1864.55|1862.38|1861.98|1147
1654875600000|2022-06-10 15:40:00|1862.92|1862.42|1863.78|1863.48|1864.09|1863.7|1861.45|1860.96|1127
1654875900000|2022-06-10 15:45:00|1863.76|1863.46|1864.94|1864.64|1865.08|1864.71|1863.13|1862.8|959
1654876200000|2022-06-10 15:50:00|1864.92|1864.62|1865.34|1864.84|1865.63|1865.22|1864.58|1864.09|964
1654876500000|2022-06-10 15:55:00|1865.3|1864.8|1867.51|1867.21|1867.95|1867.65|1865.24|1864.78|1241
1654876800000|2022-06-10 16:00:00|1867.55|1867.25|1869.53|1869.03|1869.67|1869.3|1866.2|1865.84|1207
1654877100000|2022-06-10 16:05:00|1869.54|1869.04|1869.92|1869.42|1870.17|1869.82|1869.11|1868.74|1152
1654877400000|2022-06-10 16:10:00|1869.91|1869.41|1869.95|1869.45|1870.9|1870.54|1869.49|1869.17|1091
1654877700000|2022-06-10 16:15:00|1869.97|1869.47|1869.9|1869.6|1870.13|1869.78|1868.89|1868.43|1130
1654878000000|2022-06-10 16:20:00|1869.92|1869.62|1873.42|1872.92|1873.44|1873.06|1869.56|1869.25|1367
1654878300000|2022-06-10 16:25:00|1873.43|1872.93|1874.94|1874.44|1875.9|1875.4|1873.2|1872.78|1380
1654878600000|2022-06-10 16:30:00|1874.95|1874.45|1875.07|1874.57|1876.21|1875.74|1874.65|1874.15|1331
1654878900000|2022-06-10 16:35:00|1875.02|1874.52|1872.97|1872.67|1875.06|1874.56|1872.68|1872.18|1207
1654879200000|2022-06-10 16:40:00|1872.98|1872.68|1871.87|1871.37|1874.15|1873.79|1871.69|1871.26|1098
1654879500000|2022-06-10 16:45:00|1871.8|1871.5|1873.32|1872.82|1873.78|1873.34|1871.8|1871.48|913
1654879800000|2022-06-10 16:50:00|1873.31|1872.81|1870.86|1870.36|1873.32|1872.94|1870.65|1870.22|1081
1654880100000|2022-06-10 16:55:00|1870.82|1870.32|1872.1|1871.6|1872.41|1872.04|1869.79|1869.29|1091
1654880400000|2022-06-10 17:00:00|1871.97|1871.47|1873.14|1872.64|1873.88|1873.46|1871.54|1871.24|933
1654880700000|2022-06-10 17:05:00|1873.04|1872.74|1872.64|1872.34|1873.47|1872.97|1872.19|1871.78|736
1654881000000|2022-06-10 17:10:00|1872.74|1872.24|1871.51|1871.21|1872.97|1872.6|1871.24|1870.88|720
1654881300000|2022-06-10 17:15:00|1871.47|1871.17|1872.24|1871.94|1872.49|1872.08|1870.83|1870.44|796
1654881600000|2022-06-10 17:20:00|1872.18|1871.88|1872.29|1871.79|1872.47|1872.06|1871.42|1871.12|691
1654881900000|2022-06-10 17:25:00|1872.28|1871.78|1871.7|1871.4|1872.35|1871.97|1871.49|1871.04|899
1654882200000|2022-06-10 17:30:00|1871.78|1871.48|1872.25|1871.75|1872.46|1872.07|1871.29|1870.92|827
1654882500000|2022-06-10 17:35:00|1872.26|1871.76|1871.72|1871.42|1872.46|1872.06|1871.71|1871.32|757
1654882800000|2022-06-10 17:40:00|1871.73|1871.43|1871.65|1871.15|1872.54|1872.09|1871.34|1870.94|735
1654883100000|2022-06-10 17:45:00|1871.64|1871.14|1871.73|1871.43|1872.36|1871.96|1871.25|1870.92|842
1654883400000|2022-06-10 17:50:00|1871.74|1871.44|1870.01|1869.71|1871.87|1871.53|1869.75|1869.42|837
1654883700000|2022-06-10 17:55:00|1869.97|1869.67|1869.95|1869.65|1870.66|1870.28|1869.68|1869.32|770
1654884000000|2022-06-10 18:00:00|1869.98|1869.68|1869.51|1869.21|1870.17|1869.79|1868.84|1868.45|842
1654884300000|2022-06-10 18:05:00|1869.52|1869.22|1871.68|1871.38|1871.88|1871.51|1869.48|1869.09|804
1654884600000|2022-06-10 18:10:00|1871.73|1871.43|1871.28|1870.98|1871.87|1871.47|1871.09|1870.72|787
1654884900000|2022-06-10 18:15:00|1871.23|1870.93|1872.67|1872.17|1872.73|1872.35|1870.88|1870.58|795
1654885200000|2022-06-10 18:20:00|1872.58|1872.28|1872.54|1872.24|1873.16|1872.79|1872.38|1872.05|903
1654885500000|2022-06-10 18:25:00|1872.57|1872.27|1873.45|1873.15|1873.63|1873.25|1872.33|1872.02|844
1654885800000|2022-06-10 18:30:00|1873.55|1873.05|1874.09|1873.79|1874.44|1874.13|1873.16|1872.86|600
1654886100000|2022-06-10 18:35:00|1874.1|1873.8|1874.02|1873.72|1874.72|1874.34|1873.9|1873.52|568
1654886400000|2022-06-10 18:40:00|1874.03|1873.73|1874.85|1874.35|1874.9|1874.54|1873.64|1873.25|623
1654886700000|2022-06-10 18:45:00|1874.78|1874.48|1875.45|1874.95|1875.58|1875.2|1874.69|1874.22|635
1654887000000|2022-06-10 18:50:00|1875.34|1875.04|1873.83|1873.33|1875.34|1875.04|1873.57|1873.12|822
1654887300000|2022-06-10 18:55:00|1873.84|1873.34|1873.7|1873.4|1874.11|1873.75|1873.43|1872.93|787
1654887600000|2022-06-10 19:00:00|1873.64|1873.34|1873.58|1873.08|1874.51|1874.01|1872.75|1872.35|852
1654887900000|2022-06-10 19:05:00|1873.47|1872.97|1874.74|1874.24|1874.85|1874.35|1873.47|1872.97|728
1654888200000|2022-06-10 19:10:00|1874.7|1874.2|1873.33|1872.83|1874.85|1874.35|1873.22|1872.72|734
1654888500000|2022-06-10 19:15:00|1873.32|1872.82|1873.29|1872.79|1873.78|1873.28|1872.72|1872.22|668
1654888800000|2022-06-10 19:20:00|1873.3|1872.8|1872.85|1872.35|1873.38|1872.88|1872.32|1871.82|608
1654889100000|2022-06-10 19:25:00|1872.62|1872.12|1873.09|1872.59|1873.5|1873.03|1872.39|1872.06|651
1654889400000|2022-06-10 19:30:00|1873.07|1872.57|1871.84|1871.34|1873.24|1872.74|1871.82|1871.34|797
1654889700000|2022-06-10 19:35:00|1871.83|1871.33|1871.68|1871.38|1872.63|1872.25|1871.5|1871.2|839
1654890000000|2022-06-10 19:40:00|1871.63|1871.33|1871.36|1871.06|1872.11|1871.61|1871.19|1870.8|898
1654890300000|2022-06-10 19:45:00|1871.34|1871.04|1873.16|1872.66|1873.19|1872.79|1871.17|1870.87|849
1654890600000|2022-06-10 19:50:00|1873.15|1872.65|1872.65|1872.35|1873.16|1872.66|1871.84|1871.49|865
1654890900000|2022-06-10 19:55:00|1872.64|1872.34|1872.32|1872.02|1872.85|1872.42|1871.74|1871.39|950
1654891200000|2022-06-10 20:00:00|1872.42|1872.12|1872.15|1871.65|1872.74|1872.24|1871.67|1871.17|588
1654891500000|2022-06-10 20:05:00|1872.16|1871.66|1871.84|1871.34|1872.59|1872.09|1871.76|1871.26|374
1654891800000|2022-06-10 20:10:00|1871.81|1871.31|1871.26|1870.76|1872.05|1871.55|1871.15|1870.65|334
1654892100000|2022-06-10 20:15:00|1871.25|1870.75|1871.45|1870.95|1871.45|1870.95|1870.71|1870.21|247
1654892400000|2022-06-10 20:20:00|1871.34|1870.84|1872.08|1871.58|1872.12|1871.62|1871.18|1870.68|217
1654892700000|2022-06-10 20:25:00|1872.07|1871.57|1871.54|1871.04|1872.12|1871.62|1871.39|1870.89|243
1654893000000|2022-06-10 20:30:00|1871.55|1871.05|1871.88|1871.38|1872|1871.5|1871.25|1870.75|154
1654893300000|2022-06-10 20:35:00|1871.95|1871.45|1872|1871.5|1872.33|1871.83|1871.82|1871.32|114
1654893600000|2022-06-10 20:40:00|1871.95|1871.45|1871.9|1871.4|1872.07|1871.57|1871.85|1871.35|47
1654893900000|2022-06-10 20:45:00|1871.95|1871.45|1871.23|1870.73|1872.04|1871.54|1871.22|1870.72|174
1654894200000|2022-06-10 20:50:00|1871.22|1870.72|1872.18|1871.68|1872.39|1871.89|1871.18|1870.68|186
1654894500000|2022-06-10 20:55:00|1872.15|1871.65|1871.77|1871.27|1875.01|1872.46|1870.48|1865.51|342
1655071200000|2022-06-12 22:00:00|1875.7|1875.2|1878.54|1878.04|1880.22|1879.03|1875.6|1875.1|934
1655071500000|2022-06-12 22:05:00|1878.51|1878.01|1878.33|1877.83|1879.51|1879.01|1878.06|1877.56|585
1655071800000|2022-06-12 22:10:00|1878.29|1877.79|1878.24|1877.74|1878.8|1878.3|1877.5|1877|539
1655072100000|2022-06-12 22:15:00|1878.2|1877.7|1876.6|1876.1|1878.77|1878.27|1876.21|1875.75|594
1655072400000|2022-06-12 22:20:00|1876.64|1876.14|1876.7|1876.2|1877.04|1876.65|1876.18|1875.68|410
1655072700000|2022-06-12 22:25:00|1876.67|1876.17|1876.91|1876.41|1877.62|1877.12|1876.6|1876.1|458
1655073000000|2022-06-12 22:30:00|1876.9|1876.4|1876.59|1876.09|1877.08|1876.78|1876.16|1875.86|515
1655073300000|2022-06-12 22:35:00|1876.58|1876.08|1876.37|1875.87|1877.01|1876.53|1876.05|1875.68|454
1655073600000|2022-06-12 22:40:00|1876.41|1875.91|1875.87|1875.37|1876.62|1876.13|1875.81|1875.31|426
1655073900000|2022-06-12 22:45:00|1875.88|1875.38|1875.91|1875.41|1876.21|1875.71|1875.64|1875.18|423
1655074200000|2022-06-12 22:50:00|1875.92|1875.42|1876.08|1875.58|1876.34|1876.03|1875.79|1875.29|366
1655074500000|2022-06-12 22:55:00|1876.11|1875.61|1876.44|1875.94|1876.76|1876.26|1875.74|1875.28|396
1655074800000|2022-06-12 23:00:00|1876.46|1875.96|1875.96|1875.46|1876.46|1875.96|1875.56|1875.06|457
1655075100000|2022-06-12 23:05:00|1875.94|1875.44|1875.86|1875.36|1876.26|1875.76|1875.43|1875.03|450
1655075400000|2022-06-12 23:10:00|1875.88|1875.38|1876.34|1875.84|1876.53|1876.03|1875.68|1875.18|444
1655075700000|2022-06-12 23:15:00|1876.39|1875.89|1876.87|1876.37|1877.11|1876.61|1876.02|1875.52|413
1655076000000|2022-06-12 23:20:00|1876.86|1876.36|1876.14|1875.64|1876.86|1876.36|1875.81|1875.44|482
1655076300000|2022-06-12 23:25:00|1876.21|1875.71|1876.03|1875.53|1876.33|1875.83|1875.69|1875.19|391
1655076600000|2022-06-12 23:30:00|1876.04|1875.54|1876.02|1875.52|1876.31|1875.81|1875.9|1875.4|375
1655076900000|2022-06-12 23:35:00|1876.03|1875.53|1876.03|1875.53|1876.22|1875.72|1875.73|1875.28|302
1655077200000|2022-06-12 23:40:00|1876|1875.5|1875.55|1875.25|1876.15|1875.73|1875.35|1874.85|390
1655077500000|2022-06-12 23:45:00|1875.54|1875.24|1875.2|1874.7|1875.79|1875.29|1874.94|1874.51|507
1655077800000|2022-06-12 23:50:00|1875.19|1874.69|1876.53|1876.03|1876.78|1876.28|1875.15|1874.65|492
1655078100000|2022-06-12 23:55:00|1876.55|1876.05|1877.27|1876.77|1877.29|1876.8|1876.2|1875.7|436
1655078400000|2022-06-13 00:00:00|1877.33|1876.83|1876.93|1876.43|1877.69|1877.39|1876.2|1875.77|994
1655078700000|2022-06-13 00:05:00|1876.94|1876.44|1875.21|1874.71|1876.95|1876.46|1873.62|1873.23|853
1655079000000|2022-06-13 00:10:00|1875.26|1874.76|1873.88|1873.38|1875.27|1874.77|1873.51|1873.07|582
1655079300000|2022-06-13 00:15:00|1873.91|1873.41|1874.49|1873.99|1874.87|1874.5|1873.51|1873.05|621
1655079600000|2022-06-13 00:20:00|1874.31|1873.81|1874.95|1874.65|1874.98|1874.68|1873.7|1873.28|563
1655079900000|2022-06-13 00:25:00|1874.97|1874.67|1875.17|1874.67|1876.54|1876.14|1874.93|1874.49|591
1655080200000|2022-06-13 00:30:00|1875.16|1874.66|1875.65|1875.15|1876.18|1875.68|1874.9|1874.4|531
1655080500000|2022-06-13 00:35:00|1875.66|1875.16|1874.74|1874.24|1875.78|1875.28|1874.67|1874.17|514
1655080800000|2022-06-13 00:40:00|1874.76|1874.26|1873.42|1872.92|1874.78|1874.28|1873.2|1872.76|616
1655081100000|2022-06-13 00:45:00|1873.4|1872.9|1872.91|1872.41|1873.63|1873.3|1872.76|1872.33|781
1655081400000|2022-06-13 00:50:00|1872.9|1872.4|1873.06|1872.56|1874.17|1873.86|1872.54|1872.17|696
1655081700000|2022-06-13 00:55:00|1873.04|1872.54|1873.01|1872.51|1873.56|1873.19|1872.73|1872.37|601
1655082000000|2022-06-13 01:00:00|1873.02|1872.52|1870.15|1869.85|1873.02|1872.52|1870.09|1869.68|1333
1655082300000|2022-06-13 01:05:00|1870.17|1869.87|1869.97|1869.47|1871.11|1870.8|1869.46|1868.98|826
1655082600000|2022-06-13 01:10:00|1870.02|1869.52|1870.24|1869.74|1870.47|1869.98|1868.87|1868.46|908
1655082900000|2022-06-13 01:15:00|1870.25|1869.75|1869.04|1868.54|1870.77|1870.37|1868.21|1867.91|902
1655083200000|2022-06-13 01:20:00|1869.05|1868.55|1868.41|1868.11|1869.23|1868.91|1868.29|1867.98|892
1655083500000|2022-06-13 01:25:00|1868.43|1868.13|1868.87|1868.37|1869.05|1868.64|1868.36|1867.95|767
1655083800000|2022-06-13 01:30:00|1868.91|1868.41|1867.82|1867.32|1869.22|1868.89|1867.56|1867.22|1126
1655084100000|2022-06-13 01:35:00|1867.83|1867.33|1867.56|1867.06|1868.21|1867.71|1866.79|1866.4|1219
1655084400000|2022-06-13 01:40:00|1867.55|1867.05|1866.18|1865.88|1867.98|1867.62|1865.88|1865.58|1048
1655084700000|2022-06-13 01:45:00|1866.17|1865.87|1866.02|1865.52|1867.56|1867.24|1865.9|1865.42|922
1655085000000|2022-06-13 01:50:00|1866.06|1865.56|1863.58|1863.08|1866.08|1865.58|1863.06|1862.74|1041
1655085300000|2022-06-13 01:55:00|1863.5|1863.2|1862.99|1862.49|1863.71|1863.29|1862.65|1862.19|995
1655085600000|2022-06-13 02:00:00|1862.96|1862.46|1862.71|1862.21|1863.01|1862.62|1862.16|1861.7|1062
1655085900000|2022-06-13 02:05:00|1862.72|1862.22|1861.61|1861.11|1863.09|1862.65|1861.27|1860.92|960
1655086200000|2022-06-13 02:10:00|1861.62|1861.12|1861.25|1860.75|1861.97|1861.47|1861.02|1860.6|649
1655086500000|2022-06-13 02:15:00|1861.21|1860.71|1861.57|1861.27|1861.79|1861.43|1860.97|1860.56|585
1655086800000|2022-06-13 02:20:00|1861.59|1861.29|1861.47|1861.17|1861.88|1861.53|1861.08|1860.72|630
1655087100000|2022-06-13 02:25:00|1861.57|1861.07|1861.39|1860.89|1861.73|1861.35|1861.02|1860.52|519
1655087400000|2022-06-13 02:30:00|1861.41|1860.91|1860.9|1860.4|1861.85|1861.43|1860.77|1860.39|648
1655087700000|2022-06-13 02:35:00|1860.8|1860.3|1862.23|1861.73|1862.33|1861.87|1860.44|1860.01|706
1655088000000|2022-06-13 02:40:00|1862.24|1861.74|1862.85|1862.55|1863.03|1862.66|1862.18|1861.68|630
1655088300000|2022-06-13 02:45:00|1862.87|1862.57|1863.8|1863.3|1864.31|1863.94|1862.85|1862.53|755
1655088600000|2022-06-13 02:50:00|1863.81|1863.31|1863.62|1863.12|1863.9|1863.5|1863.09|1862.69|599
1655088900000|2022-06-13 02:55:00|1863.61|1863.11|1863.89|1863.39|1863.96|1863.57|1863.3|1862.82|636
1655089200000|2022-06-13 03:00:00|1863.87|1863.37|1864.24|1863.94|1864.45|1864.02|1863.57|1863.13|480
1655089500000|2022-06-13 03:05:00|1864.34|1863.84|1865.37|1864.87|1865.5|1865.12|1864.22|1863.82|608
1655089800000|2022-06-13 03:10:00|1865.34|1864.84|1864.95|1864.65|1865.95|1865.63|1864.88|1864.47|518
1655090100000|2022-06-13 03:15:00|1865.05|1864.55|1864.67|1864.17|1865.08|1864.58|1864.35|1864.05|357
1655090400000|2022-06-13 03:20:00|1864.66|1864.16|1865.22|1864.92|1865.67|1865.37|1864.37|1863.87|437
1655090700000|2022-06-13 03:25:00|1865.26|1864.96|1864.56|1864.26|1865.26|1864.96|1864.34|1863.99|454
1655091000000|2022-06-13 03:30:00|1864.57|1864.27|1864.6|1864.1|1865.32|1864.91|1864.5|1864.04|394
1655091300000|2022-06-13 03:35:00|1864.53|1864.03|1864.53|1864.23|1864.96|1864.54|1863.96|1863.54|331
1655091600000|2022-06-13 03:40:00|1864.63|1864.13|1864.22|1863.72|1865.64|1865.28|1864.2|1863.7|520
1655091900000|2022-06-13 03:45:00|1864.23|1863.73|1864.29|1863.79|1864.75|1864.33|1863.81|1863.44|357
1655092200000|2022-06-13 03:50:00|1864.27|1863.77|1864.03|1863.53|1864.95|1864.52|1863.66|1863.16|398
1655092500000|2022-06-13 03:55:00|1864.04|1863.54|1863.81|1863.31|1864.16|1863.85|1863.32|1862.89|352
1655092800000|2022-06-13 04:00:00|1863.85|1863.35|1863.44|1862.94|1863.88|1863.52|1863.15|1862.65|344
1655093100000|2022-06-13 04:05:00|1863.43|1862.93|1863.6|1863.1|1863.88|1863.43|1862.99|1862.5|431
1655093400000|2022-06-13 04:10:00|1863.61|1863.11|1863.32|1862.82|1863.66|1863.16|1862.88|1862.38|478
1655093700000|2022-06-13 04:15:00|1863.31|1862.81|1863.85|1863.35|1863.9|1863.4|1862.91|1862.5|311
1655094000000|2022-06-13 04:20:00|1863.86|1863.36|1863.06|1862.76|1863.87|1863.37|1862.86|1862.44|252
1655094300000|2022-06-13 04:25:00|1863.18|1862.68|1863.01|1862.51|1863.28|1862.79|1862.57|1862.16|351
1655094600000|2022-06-13 04:30:00|1863|1862.5|1862.63|1862.13|1863.07|1862.74|1862.46|1862.04|382
1655094900000|2022-06-13 04:35:00|1862.62|1862.12|1862.61|1862.11|1863.21|1862.81|1862.18|1861.78|361
1655095200000|2022-06-13 04:40:00|1862.58|1862.08|1862.72|1862.22|1863.16|1862.66|1862.43|1861.93|300
1655095500000|2022-06-13 04:45:00|1862.73|1862.23|1863.38|1862.88|1863.49|1863.06|1861.46|1861.14|696
1655095800000|2022-06-13 04:50:00|1863.39|1862.89|1863.06|1862.56|1863.51|1863.01|1862.77|1862.36|392
1655096100000|2022-06-13 04:55:00|1863.05|1862.55|1863.62|1863.12|1863.72|1863.29|1862.97|1862.47|361
1655096400000|2022-06-13 05:00:00|1863.61|1863.11|1864.35|1863.85|1864.45|1863.95|1863.05|1862.55|574
1655096700000|2022-06-13 05:05:00|1864.34|1863.84|1864.86|1864.56|1865.02|1864.62|1863.52|1863.05|485
1655097000000|2022-06-13 05:10:00|1864.85|1864.55|1865.76|1865.26|1865.76|1865.35|1864.75|1864.37|439
1655097300000|2022-06-13 05:15:00|1865.67|1865.37|1865.65|1865.15|1866.09|1865.68|1864.56|1864.06|710
1655097600000|2022-06-13 05:20:00|1865.67|1865.17|1865.73|1865.23|1866.47|1865.97|1864.93|1864.43|758
1655097900000|2022-06-13 05:25:00|1865.78|1865.28|1866.1|1865.6|1866.55|1866.05|1865.08|1864.58|588
1655098200000|2022-06-13 05:30:00|1866.09|1865.59|1865.21|1864.91|1866.46|1866.16|1864.94|1864.54|793
1655098500000|2022-06-13 05:35:00|1865.18|1864.88|1865.51|1865.01|1865.59|1865.09|1864.09|1863.79|584
1655098800000|2022-06-13 05:40:00|1865.5|1865|1865.1|1864.6|1865.71|1865.27|1864.74|1864.24|498
1655099100000|2022-06-13 05:45:00|1865.07|1864.57|1864.68|1864.38|1865.33|1864.83|1864.11|1863.73|662
1655099400000|2022-06-13 05:50:00|1864.69|1864.39|1864.81|1864.31|1865.03|1864.59|1864.34|1863.9|572
1655099700000|2022-06-13 05:55:00|1864.8|1864.3|1865.75|1865.25|1865.99|1865.57|1864.66|1864.28|722
1655100000000|2022-06-13 06:00:00|1865.76|1865.26|1865.27|1864.77|1867.44|1867.14|1865|1864.66|1079
1655100300000|2022-06-13 06:05:00|1865.28|1864.78|1864.14|1863.84|1865.37|1865.07|1863.4|1863.03|1064
1655100600000|2022-06-13 06:10:00|1864.22|1863.92|1864.81|1864.31|1865.3|1864.87|1864.11|1863.74|881
1655100900000|2022-06-13 06:15:00|1864.79|1864.29|1865.37|1864.87|1865.65|1865.15|1864.14|1863.64|829
1655101200000|2022-06-13 06:20:00|1865.35|1864.85|1865.49|1865.19|1865.83|1865.42|1865.04|1864.62|771
1655101500000|2022-06-13 06:25:00|1865.52|1865.22|1865.12|1864.82|1865.89|1865.5|1864.89|1864.49|915
1655101800000|2022-06-13 06:30:00|1865.07|1864.77|1863.36|1862.86|1865.24|1864.79|1863.23|1862.85|846
1655102100000|2022-06-13 06:35:00|1863.39|1862.89|1863.51|1863.21|1863.85|1863.46|1862.94|1862.59|796
1655102400000|2022-06-13 06:40:00|1863.52|1863.22|1863.83|1863.53|1863.98|1863.57|1863.2|1862.79|652
1655102700000|2022-06-13 06:45:00|1863.82|1863.52|1862.73|1862.23|1864.15|1863.75|1862.4|1862.01|735
1655103000000|2022-06-13 06:50:00|1862.71|1862.21|1863.18|1862.68|1863.94|1863.51|1862.62|1862.12|804
1655103300000|2022-06-13 06:55:00|1863.21|1862.71|1862|1861.5|1863.21|1862.71|1861.81|1861.45|791
1655103600000|2022-06-13 07:00:00|1861.94|1861.44|1863.51|1863.21|1864.14|1863.82|1861.86|1861.44|792
1655103900000|2022-06-13 07:05:00|1863.47|1863.17|1864.53|1864.23|1865.53|1865.23|1863.4|1863|705
1655104200000|2022-06-13 07:10:00|1864.55|1864.25|1864.01|1863.51|1864.67|1864.27|1863.68|1863.36|643
1655104500000|2022-06-13 07:15:00|1863.92|1863.62|1862.5|1862|1864.05|1863.68|1862.17|1861.77|802
1655104800000|2022-06-13 07:20:00|1862.39|1862.09|1862.08|1861.78|1863.05|1862.75|1861.5|1861.16|1013
1655105100000|2022-06-13 07:25:00|1862.02|1861.72|1860.37|1860.07|1862.06|1861.76|1859.91|1859.61|1099
1655105400000|2022-06-13 07:30:00|1860.41|1860.11|1861.05|1860.55|1861.19|1860.79|1859.59|1859.28|1127
1655105700000|2022-06-13 07:35:00|1861.01|1860.51|1859.93|1859.43|1861.11|1860.74|1859.6|1859.3|842
1655106000000|2022-06-13 07:40:00|1859.83|1859.53|1856.44|1856.14|1859.83|1859.53|1855.99|1855.58|1122
1655106300000|2022-06-13 07:45:00|1856.42|1856.12|1857.26|1856.76|1857.89|1857.55|1856.16|1855.74|1099
1655106600000|2022-06-13 07:50:00|1857.25|1856.75|1857.22|1856.92|1857.5|1857.09|1856.05|1855.71|961
1655106900000|2022-06-13 07:55:00|1857.32|1856.82|1857.5|1857.2|1857.97|1857.55|1856.86|1856.48|1041
1655107200000|2022-06-13 08:00:00|1857.49|1857.19|1856.67|1856.37|1857.77|1857.39|1856.16|1855.78|791
1655107500000|2022-06-13 08:05:00|1856.68|1856.38|1857.32|1857.02|1858.31|1857.93|1856.36|1855.98|923
1655107800000|2022-06-13 08:10:00|1857.33|1857.03|1857.45|1857.15|1858.98|1858.58|1857.08|1856.72|823
1655108100000|2022-06-13 08:15:00|1857.47|1857.17|1856.11|1855.81|1857.87|1857.48|1855.68|1855.38|1048
1655108400000|2022-06-13 08:20:00|1856.1|1855.8|1856.14|1855.84|1857.05|1856.66|1855.24|1854.88|970
1655108700000|2022-06-13 08:25:00|1856.15|1855.85|1856.33|1856.03|1856.98|1856.59|1854.68|1854.28|1038
1655109000000|2022-06-13 08:30:00|1856.21|1855.91|1856.81|1856.51|1857.92|1857.6|1855.98|1855.48|829
1655109300000|2022-06-13 08:35:00|1856.85|1856.55|1855.34|1855.04|1857.63|1857.3|1855.09|1854.71|1026
1655109600000|2022-06-13 08:40:00|1855.35|1855.05|1854.23|1853.93|1856.77|1856.44|1854.14|1853.79|1076
1655109900000|2022-06-13 08:45:00|1854.25|1853.95|1855.02|1854.72|1855.34|1855.01|1853.64|1853.23|1086
1655110200000|2022-06-13 08:50:00|1855.03|1854.73|1854.19|1853.89|1856.1|1855.77|1853.92|1853.58|839
1655110500000|2022-06-13 08:55:00|1854.21|1853.91|1853.55|1853.25|1854.82|1854.49|1853.54|1853.24|822
1655110800000|2022-06-13 09:00:00|1853.45|1853.15|1854.81|1854.51|1855.7|1855.4|1852.9|1852.6|1042
1655111100000|2022-06-13 09:05:00|1854.8|1854.5|1854.5|1854.2|1854.83|1854.51|1853.64|1853.34|896
1655111400000|2022-06-13 09:10:00|1854.49|1854.19|1855.1|1854.8|1856.08|1855.71|1854.32|1853.92|928
1655111700000|2022-06-13 09:15:00|1855.2|1854.7|1855.06|1854.76|1855.37|1855.07|1854.67|1854.31|715
1655112000000|2022-06-13 09:20:00|1855.07|1854.77|1856.83|1856.53|1857.15|1856.81|1854.84|1854.53|772
1655112300000|2022-06-13 09:25:00|1856.82|1856.52|1856.15|1855.85|1857.18|1856.81|1855.82|1855.52|605
1655112600000|2022-06-13 09:30:00|1856.16|1855.86|1856.52|1856.22|1857.17|1856.79|1855.92|1855.61|758
1655112900000|2022-06-13 09:35:00|1856.47|1856.17|1856.29|1855.99|1856.87|1856.53|1855.89|1855.46|634
1655113200000|2022-06-13 09:40:00|1856.28|1855.98|1857.11|1856.81|1857.34|1857.02|1856.19|1855.78|545
1655113500000|2022-06-13 09:45:00|1857.09|1856.79|1856.96|1856.66|1857.68|1857.29|1856.79|1856.44|491
1655113800000|2022-06-13 09:50:00|1856.97|1856.67|1854.93|1854.63|1857.4|1857.06|1854.69|1854.39|689
1655114100000|2022-06-13 09:55:00|1854.92|1854.62|1855.07|1854.57|1855.51|1855.13|1854.45|1854.04|577
1655114400000|2022-06-13 10:00:00|1855.08|1854.58|1854.13|1853.83|1855.41|1855.11|1853.87|1853.51|748
1655114700000|2022-06-13 10:05:00|1854.12|1853.82|1855.67|1855.37|1856.42|1856.04|1853.97|1853.65|741
1655115000000|2022-06-13 10:10:00|1855.68|1855.38|1855.72|1855.42|1856.12|1855.73|1855.2|1854.81|649
1655115300000|2022-06-13 10:15:00|1855.71|1855.41|1855.53|1855.03|1856.03|1855.66|1854.86|1854.49|720
1655115600000|2022-06-13 10:20:00|1855.54|1855.04|1856.62|1856.32|1857.64|1857.34|1855.22|1854.83|860
1655115900000|2022-06-13 10:25:00|1856.72|1856.22|1855.59|1855.29|1856.72|1856.31|1855.44|1855.05|674
1655116200000|2022-06-13 10:30:00|1855.48|1855.18|1855.67|1855.37|1855.84|1855.48|1854.19|1853.81|796
1655116500000|2022-06-13 10:35:00|1855.65|1855.35|1856.37|1856.07|1856.53|1856.12|1855.25|1854.85|744
1655116800000|2022-06-13 10:40:00|1856.46|1855.96|1857.65|1857.35|1857.66|1857.36|1855.37|1854.99|731
1655117100000|2022-06-13 10:45:00|1857.64|1857.34|1857.54|1857.24|1858.24|1857.84|1856.81|1856.51|756
1655117400000|2022-06-13 10:50:00|1857.55|1857.25|1858.04|1857.74|1858.73|1858.4|1856.81|1856.51|819
1655117700000|2022-06-13 10:55:00|1858|1857.7|1858.42|1858.12|1859.09|1858.68|1857.98|1857.57|768
1655118000000|2022-06-13 11:00:00|1858.38|1858.08|1858.2|1857.7|1858.92|1858.5|1857.28|1856.9|804
1655118300000|2022-06-13 11:05:00|1858.19|1857.69|1856.97|1856.67|1858.26|1857.96|1856.55|1856.21|709
1655118600000|2022-06-13 11:10:00|1856.99|1856.69|1857.77|1857.47|1857.82|1857.47|1856.71|1856.36|826
1655118900000|2022-06-13 11:15:00|1857.78|1857.48|1857.02|1856.72|1857.92|1857.48|1856.69|1856.38|770
1655119200000|2022-06-13 11:20:00|1857.01|1856.71|1856.95|1856.65|1857.89|1857.59|1855.99|1855.6|564
1655119500000|2022-06-13 11:25:00|1856.99|1856.69|1856.73|1856.43|1857.56|1857.21|1856.61|1856.2|811
1655119800000|2022-06-13 11:30:00|1856.76|1856.46|1858.47|1858.17|1859.03|1858.65|1856.55|1856.15|853
1655120100000|2022-06-13 11:35:00|1858.46|1858.16|1858.37|1857.87|1859.28|1858.98|1858.23|1857.81|827
1655120400000|2022-06-13 11:40:00|1858.38|1857.88|1856.48|1855.98|1858.57|1858.17|1856.48|1855.98|807
1655120700000|2022-06-13 11:45:00|1856.47|1855.97|1855.74|1855.24|1857.08|1856.66|1855.64|1855.24|831
1655121000000|2022-06-13 11:50:00|1855.8|1855.3|1855.38|1855.08|1856.15|1855.77|1853.75|1853.37|962
1655121300000|2022-06-13 11:55:00|1855.5|1855.2|1855.09|1854.59|1855.77|1855.44|1853.99|1853.56|957
1655121600000|2022-06-13 12:00:00|1855.08|1854.58|1857.21|1856.91|1857.46|1857.05|1854.64|1854.23|1062
1655121900000|2022-06-13 12:05:00|1857.2|1856.9|1856.71|1856.41|1858.01|1857.6|1856.52|1856.19|877
1655122200000|2022-06-13 12:10:00|1856.76|1856.46|1854.06|1853.76|1856.83|1856.46|1853.95|1853.56|944
1655122500000|2022-06-13 12:15:00|1854.09|1853.79|1849.31|1848.81|1855.85|1855.55|1848.71|1848.27|1164
1655122800000|2022-06-13 12:20:00|1849.25|1848.75|1851.11|1850.81|1851.55|1851.15|1848.29|1847.91|1631
1655123100000|2022-06-13 12:25:00|1851.15|1850.85|1850.85|1850.55|1851.25|1850.95|1849.15|1848.84|1441
1655123400000|2022-06-13 12:30:00|1850.86|1850.56|1848.01|1847.71|1852.18|1851.88|1846.85|1846.53|1537
1655123700000|2022-06-13 12:35:00|1848.12|1847.62|1847.59|1847.09|1852.05|1851.75|1845.65|1845.35|1566
1655124000000|2022-06-13 12:40:00|1847.58|1847.08|1845.54|1845.04|1848.73|1848.23|1845.34|1845.03|1413
1655124300000|2022-06-13 12:45:00|1845.61|1845.11|1843.37|1843.07|1845.88|1845.58|1843.18|1842.74|1452
1655124600000|2022-06-13 12:50:00|1843.38|1843.08|1843.9|1843.4|1844.28|1843.8|1842.43|1842.04|1356
1655124900000|2022-06-13 12:55:00|1843.88|1843.38|1843.18|1842.88|1844.91|1844.49|1843.15|1842.85|1284
1655125200000|2022-06-13 13:00:00|1843.07|1842.77|1845.58|1845.08|1845.61|1845.11|1842.91|1842.54|1581
1655125500000|2022-06-13 13:05:00|1845.56|1845.06|1843.7|1843.2|1846.2|1845.74|1843.65|1843.15|1340
1655125800000|2022-06-13 13:10:00|1843.68|1843.18|1842.77|1842.47|1843.78|1843.48|1840.91|1840.61|1314
1655126100000|2022-06-13 13:15:00|1842.78|1842.48|1838.62|1838.32|1843.69|1843.39|1838.32|1837.98|1494
1655126400000|2022-06-13 13:20:00|1838.57|1838.27|1837.33|1837.03|1840.31|1839.9|1836.9|1836.54|1563
1655126700000|2022-06-13 13:25:00|1837.27|1836.97|1836.19|1835.89|1838.36|1838|1835.65|1835.23|1173
1655127000000|2022-06-13 13:30:00|1836.09|1835.79|1835.1|1834.8|1837.77|1837.41|1834.82|1834.48|1096
1655127300000|2022-06-13 13:35:00|1835.08|1834.78|1834.64|1834.34|1837.09|1836.68|1833.4|1833.03|1101
1655127600000|2022-06-13 13:40:00|1834.52|1834.22|1831.39|1831.09|1834.67|1834.37|1830.91|1830.6|1721
1655127900000|2022-06-13 13:45:00|1831.36|1831.06|1830.91|1830.61|1832.67|1832.37|1829.6|1829.21|1735
1655128200000|2022-06-13 13:50:00|1830.93|1830.63|1831.83|1831.53|1833.35|1832.85|1829.33|1829.03|1777
1655128500000|2022-06-13 13:55:00|1831.77|1831.47|1830.96|1830.46|1833.14|1832.84|1829.76|1829.46|1647
1655128800000|2022-06-13 14:00:00|1830.98|1830.48|1828.76|1828.46|1831.46|1831.16|1827.26|1826.96|1747
1655129100000|2022-06-13 14:05:00|1828.75|1828.45|1829.04|1828.74|1831.57|1831.27|1828.65|1828.35|1537
1655129400000|2022-06-13 14:10:00|1829.03|1828.73|1826.88|1826.38|1830.13|1829.73|1826.49|1826.15|1728
1655129700000|2022-06-13 14:15:00|1826.74|1826.44|1827.8|1827.5|1828.57|1828.2|1826.49|1826.19|1646
1655130000000|2022-06-13 14:20:00|1827.89|1827.59|1829.18|1828.88|1830|1829.7|1827.27|1826.87|1375
1655130300000|2022-06-13 14:25:00|1829.21|1828.91|1827.43|1827.13|1829.69|1829.31|1826.52|1826.22|1491
1655130600000|2022-06-13 14:30:00|1827.47|1827.17|1826.91|1826.61|1830.01|1829.71|1823.73|1823.23|1778
1655130900000|2022-06-13 14:35:00|1826.88|1826.58|1828.74|1828.24|1829.45|1829.15|1826.29|1825.99|1600
1655131200000|2022-06-13 14:40:00|1828.73|1828.23|1829.63|1829.33|1830.34|1830.04|1828.44|1828.05|1392
1655131500000|2022-06-13 14:45:00|1829.62|1829.32|1827.74|1827.44|1830.21|1829.87|1826.73|1826.43|1264
1655131800000|2022-06-13 14:50:00|1827.72|1827.42|1825.46|1825.16|1828.25|1827.89|1825.2|1824.9|1291
1655132100000|2022-06-13 14:55:00|1825.48|1825.18|1827.8|1827.3|1828.07|1827.76|1825.11|1824.74|1325
1655132400000|2022-06-13 15:00:00|1827.67|1827.37|1826.35|1825.85|1827.67|1827.37|1825.75|1825.45|1237
1655132700000|2022-06-13 15:05:00|1826.27|1825.97|1826.45|1826.15|1827.48|1827.1|1825.26|1824.91|1350
1655133000000|2022-06-13 15:10:00|1826.43|1826.13|1827.42|1827.12|1827.88|1827.58|1825.81|1825.51|1221
1655133300000|2022-06-13 15:15:00|1827.47|1827.17|1826.16|1825.86|1828.2|1827.9|1825.56|1825.24|1283
1655133600000|2022-06-13 15:20:00|1826.1|1825.8|1824.88|1824.58|1826.34|1825.95|1824.52|1824.14|1198
1655133900000|2022-06-13 15:25:00|1824.85|1824.55|1827.75|1827.45|1827.93|1827.53|1824.72|1824.29|1242
1655134200000|2022-06-13 15:30:00|1827.77|1827.47|1825.98|1825.68|1827.98|1827.68|1825.96|1825.59|1047
1655134500000|2022-06-13 15:35:00|1826.07|1825.77|1825.98|1825.68|1827.45|1827.15|1825.77|1825.42|1081
1655134800000|2022-06-13 15:40:00|1825.99|1825.69|1826.99|1826.69|1827.38|1827.08|1825.88|1825.53|1005
1655135100000|2022-06-13 15:45:00|1827|1826.7|1828.63|1828.33|1828.68|1828.38|1825.82|1825.51|1097
1655135400000|2022-06-13 15:50:00|1828.65|1828.35|1828.24|1827.94|1829.35|1829.05|1827.95|1827.52|1062
1655135700000|2022-06-13 15:55:00|1828.23|1827.93|1829.17|1828.87|1829.48|1829.18|1828.11|1827.74|866
1655136000000|2022-06-13 16:00:00|1829.18|1828.88|1830.92|1830.62|1831.02|1830.62|1828.38|1828.04|1200
1655136300000|2022-06-13 16:05:00|1830.91|1830.61|1830.77|1830.47|1831.37|1831|1830.15|1829.73|1143
1655136600000|2022-06-13 16:10:00|1830.8|1830.5|1832.19|1831.69|1832.25|1831.89|1830.48|1830.09|1031
1655136900000|2022-06-13 16:15:00|1832.17|1831.67|1833.07|1832.77|1833.76|1833.46|1832|1831.56|1207
1655137200000|2022-06-13 16:20:00|1833.1|1832.8|1831.94|1831.64|1833.94|1833.44|1831.85|1831.42|1002
1655137500000|2022-06-13 16:25:00|1831.96|1831.66|1832.37|1832.07|1832.85|1832.39|1831.06|1830.7|1060
1655137800000|2022-06-13 16:30:00|1832.23|1831.93|1832.62|1832.12|1832.85|1832.55|1831.46|1831.02|1063
1655138100000|2022-06-13 16:35:00|1832.61|1832.11|1831.6|1831.3|1833.36|1833|1831.25|1830.87|892
1655138400000|2022-06-13 16:40:00|1831.61|1831.31|1830.05|1829.75|1831.83|1831.44|1829.97|1829.67|999
1655138700000|2022-06-13 16:45:00|1830.15|1829.65|1829.98|1829.68|1831.01|1830.67|1829.97|1829.58|668
1655139000000|2022-06-13 16:50:00|1829.94|1829.64|1829.78|1829.48|1830.09|1829.71|1829.45|1829.09|739
1655139300000|2022-06-13 16:55:00|1829.74|1829.44|1829.13|1828.63|1829.94|1829.6|1828.56|1828.23|846
1655139600000|2022-06-13 17:00:00|1829.02|1828.72|1829.65|1829.15|1829.69|1829.3|1828.64|1828.28|772
1655139900000|2022-06-13 17:05:00|1829.64|1829.14|1829.78|1829.28|1830.24|1829.83|1829.27|1828.86|742
1655140200000|2022-06-13 17:10:00|1829.77|1829.27|1830.89|1830.39|1830.91|1830.61|1829.56|1829.18|662
1655140500000|2022-06-13 17:15:00|1830.84|1830.54|1830.77|1830.47|1831.28|1830.9|1830.45|1830.1|645
1655140800000|2022-06-13 17:20:00|1830.75|1830.45|1829.98|1829.48|1830.98|1830.58|1829.81|1829.37|735
1655141100000|2022-06-13 17:25:00|1829.99|1829.49|1830.5|1830.2|1830.69|1830.27|1829.6|1829.21|973
1655141400000|2022-06-13 17:30:00|1830.55|1830.25|1828.62|1828.12|1831.13|1830.72|1828.62|1828.12|725
1655141700000|2022-06-13 17:35:00|1828.65|1828.15|1828.65|1828.15|1828.97|1828.47|1828.04|1827.68|652
1655142000000|2022-06-13 17:40:00|1828.67|1828.17|1829.53|1829.03|1829.82|1829.32|1828.67|1828.17|591
1655142300000|2022-06-13 17:45:00|1829.56|1829.06|1829.91|1829.41|1830.19|1829.69|1829.47|1829.03|633
1655142600000|2022-06-13 17:50:00|1829.88|1829.38|1828.86|1828.36|1830.31|1829.81|1828.66|1828.16|638
1655142900000|2022-06-13 17:55:00|1828.85|1828.35|1828.88|1828.38|1829.48|1828.98|1828.69|1828.26|752
1655143200000|2022-06-13 18:00:00|1828.99|1828.49|1829.7|1829.2|1829.85|1829.35|1828.69|1828.26|767
1655143500000|2022-06-13 18:05:00|1829.67|1829.17|1828.71|1828.21|1829.84|1829.4|1828.16|1827.76|691
1655143800000|2022-06-13 18:10:00|1828.56|1828.26|1828.49|1827.99|1829.03|1828.53|1827.92|1827.49|617
1655144100000|2022-06-13 18:15:00|1828.52|1828.02|1828.36|1827.86|1828.93|1828.43|1828.09|1827.67|615
1655144400000|2022-06-13 18:20:00|1828.35|1827.85|1827.55|1827.05|1828.88|1828.47|1827.4|1827|598
1655144700000|2022-06-13 18:25:00|1827.45|1827.15|1827.31|1826.81|1827.81|1827.35|1827.15|1826.66|669
1655145000000|2022-06-13 18:30:00|1827.3|1826.8|1826.22|1825.72|1827.42|1827.01|1825.73|1825.23|889
1655145300000|2022-06-13 18:35:00|1826.26|1825.76|1826.52|1826.02|1827.26|1826.76|1825.99|1825.54|763
1655145600000|2022-06-13 18:40:00|1826.54|1826.04|1827.55|1827.05|1828.14|1827.69|1826.48|1825.98|842
1655145900000|2022-06-13 18:45:00|1827.5|1827|1827.08|1826.58|1828.41|1827.95|1826.85|1826.43|675
1655146200000|2022-06-13 18:50:00|1827.07|1826.57|1825.31|1824.81|1827.07|1826.68|1825.15|1824.76|759
1655146500000|2022-06-13 18:55:00|1825.34|1824.84|1826.19|1825.69|1826.78|1826.28|1824.7|1824.37|945
1655146800000|2022-06-13 19:00:00|1826.18|1825.68|1825.37|1824.87|1826.78|1826.35|1824.64|1824.14|964
1655147100000|2022-06-13 19:05:00|1825.4|1824.9|1823.73|1823.23|1825.42|1824.95|1822.17|1821.77|1038
1655147400000|2022-06-13 19:10:00|1823.75|1823.25|1822.65|1822.15|1823.86|1823.48|1822.4|1821.99|775
1655147700000|2022-06-13 19:15:00|1822.67|1822.17|1822.42|1821.92|1824.06|1823.73|1819.59|1819.09|1917
1655148000000|2022-06-13 19:20:00|1822.27|1821.77|1822.28|1821.78|1824.09|1823.74|1821.63|1821.13|1630
1655148300000|2022-06-13 19:25:00|1822.31|1821.81|1820.4|1819.9|1822.54|1822.04|1819.82|1819.39|1405
1655148600000|2022-06-13 19:30:00|1820.48|1819.98|1820.45|1820.15|1821.49|1820.99|1819.55|1819.2|1333
1655148900000|2022-06-13 19:35:00|1820.34|1820.04|1821.99|1821.49|1823.02|1822.52|1820.34|1820.04|1192
1655149200000|2022-06-13 19:40:00|1822.04|1821.54|1822.59|1822.29|1823.82|1823.45|1821.47|1821.14|1342
1655149500000|2022-06-13 19:45:00|1822.56|1822.26|1823.77|1823.27|1824.84|1824.37|1822.38|1821.99|1270
1655149800000|2022-06-13 19:50:00|1823.98|1823.48|1824|1823.5|1824.59|1824.21|1823.33|1822.91|1171
1655150100000|2022-06-13 19:55:00|1824.01|1823.51|1823.11|1822.61|1824.45|1823.95|1822.45|1822.06|1319
1655150400000|2022-06-13 20:00:00|1823.09|1822.59|1823.2|1822.9|1823.72|1823.33|1822.4|1821.9|1001
1655150700000|2022-06-13 20:05:00|1823.18|1822.88|1823.35|1822.85|1823.69|1823.3|1822.71|1822.3|638
1655151000000|2022-06-13 20:10:00|1823.39|1822.89|1823.12|1822.62|1824.1|1823.6|1822.97|1822.54|588
1655151300000|2022-06-13 20:15:00|1823.21|1822.71|1821.23|1820.73|1823.47|1822.97|1821.1|1820.69|538
1655151600000|2022-06-13 20:20:00|1821.21|1820.71|1820.35|1819.85|1821.51|1821.1|1819.61|1819.22|589
1655151900000|2022-06-13 20:25:00|1820.41|1819.91|1821.28|1820.78|1821.37|1820.99|1819.34|1818.9|714
1655152200000|2022-06-13 20:30:00|1821.23|1820.73|1820.95|1820.45|1821.44|1820.94|1820.12|1819.62|492
1655152500000|2022-06-13 20:35:00|1820.96|1820.46|1820.98|1820.48|1822.15|1821.65|1820.7|1820.2|374
1655152800000|2022-06-13 20:40:00|1821|1820.5|1821.36|1820.86|1821.38|1820.88|1819.55|1819.05|409
1655153100000|2022-06-13 20:45:00|1821.34|1820.84|1820.05|1819.55|1821.66|1821.16|1819.8|1819.3|478
1655153400000|2022-06-13 20:50:00|1820.02|1819.52|1819.44|1818.94|1820.35|1819.85|1819.37|1818.87|387
1655153700000|2022-06-13 20:55:00|1819.46|1818.96|1821.39|1818.05|1824.36|1819.43|1818.62|1817.67|616
1655157600000|2022-06-13 22:00:00|1820.23|1819.73|1815.8|1815.3|1821.08|1820.58|1810.32|1808.37|939
1655157900000|2022-06-13 22:05:00|1815.82|1815.32|1816.48|1815.98|1816.57|1816.07|1814.63|1814.13|733
1655158200000|2022-06-13 22:10:00|1816.46|1815.96|1816.38|1815.88|1817.05|1816.55|1815.97|1815.47|462
1655158500000|2022-06-13 22:15:00|1816.47|1815.97|1817.43|1816.93|1817.53|1817.03|1816.4|1815.9|423
1655158800000|2022-06-13 22:20:00|1817.44|1816.94|1817.36|1816.86|1817.72|1817.25|1817.14|1816.64|281
1655159100000|2022-06-13 22:25:00|1817.31|1816.81|1818.46|1817.96|1818.52|1818.11|1817.27|1816.77|347
1655159400000|2022-06-13 22:30:00|1818.47|1817.97|1820.42|1819.92|1820.57|1820.07|1818.47|1817.97|529
1655159700000|2022-06-13 22:35:00|1820.51|1820.01|1820.55|1820.05|1820.64|1820.22|1820.19|1819.83|330
1655160000000|2022-06-13 22:40:00|1820.46|1819.96|1820.98|1820.48|1821.21|1820.71|1820.36|1819.86|280
1655160300000|2022-06-13 22:45:00|1821.16|1820.66|1820.75|1820.25|1821.22|1820.81|1820.6|1820.22|394
1655160600000|2022-06-13 22:50:00|1820.66|1820.36|1821.48|1820.98|1821.57|1821.17|1820.55|1820.08|352
1655160900000|2022-06-13 22:55:00|1821.5|1821|1821.51|1821.01|1821.98|1821.57|1820.95|1820.6|468
1655161200000|2022-06-13 23:00:00|1821.53|1821.03|1821.64|1821.14|1823.09|1822.59|1820.8|1820.43|545
1655161500000|2022-06-13 23:05:00|1821.62|1821.12|1821.9|1821.4|1822.02|1821.53|1821.06|1820.56|382
1655161800000|2022-06-13 23:10:00|1821.93|1821.43|1821.23|1820.73|1822.05|1821.55|1821.01|1820.62|292
1655162100000|2022-06-13 23:15:00|1821.24|1820.74|1821.94|1821.44|1821.94|1821.44|1820.73|1820.23|281
1655162400000|2022-06-13 23:20:00|1821.93|1821.43|1821.84|1821.34|1822.28|1821.85|1821.68|1821.18|302
1655162700000|2022-06-13 23:25:00|1821.79|1821.29|1821.32|1820.82|1821.86|1821.36|1821.01|1820.56|261
1655163000000|2022-06-13 23:30:00|1821.35|1820.85|1821.41|1820.91|1821.46|1820.98|1821.06|1820.58|289
1655163300000|2022-06-13 23:35:00|1821.42|1820.92|1820.21|1819.71|1821.44|1820.98|1820.2|1819.7|413
1655163600000|2022-06-13 23:40:00|1820.24|1819.74|1818.45|1817.95|1820.25|1819.75|1818.43|1817.93|486
1655163900000|2022-06-13 23:45:00|1818.44|1817.94|1820.22|1819.72|1820.29|1819.79|1818.1|1817.6|651
1655164200000|2022-06-13 23:50:00|1820.2|1819.7|1820.61|1820.11|1820.71|1820.27|1819.69|1819.19|479
1655164500000|2022-06-13 23:55:00|1820.64|1820.14|1821.41|1820.91|1821.56|1821.17|1820.23|1819.81|439
1655164800000|2022-06-14 00:00:00|1821.38|1820.88|1820.03|1819.53|1821.9|1821.52|1819.65|1819.15|660
1655165100000|2022-06-14 00:05:00|1820.01|1819.51|1822.12|1821.62|1822.12|1821.62|1819.6|1819.1|710
1655165400000|2022-06-14 00:10:00|1822.11|1821.81|1823.63|1823.13|1823.63|1823.13|1822.11|1821.76|707
1655165700000|2022-06-14 00:15:00|1823.56|1823.06|1821.81|1821.31|1823.57|1823.07|1821.24|1820.88|817
1655166000000|2022-06-14 00:20:00|1821.8|1821.3|1823.46|1823.16|1823.67|1823.27|1821.66|1821.23|823
1655166300000|2022-06-14 00:25:00|1823.43|1823.13|1822.83|1822.33|1823.43|1823.13|1822.42|1821.95|796
1655166600000|2022-06-14 00:30:00|1822.79|1822.29|1821.63|1821.13|1823.23|1822.87|1821.55|1821.05|660
1655166900000|2022-06-14 00:35:00|1821.58|1821.08|1821.61|1821.11|1822.25|1821.77|1821.36|1820.86|695
1655167200000|2022-06-14 00:40:00|1821.62|1821.12|1823.74|1823.24|1824.03|1823.53|1821.61|1821.11|799
1655167500000|2022-06-14 00:45:00|1823.79|1823.29|1823.86|1823.36|1824.3|1823.8|1823.52|1823.1|666
1655167800000|2022-06-14 00:50:00|1823.85|1823.35|1824.27|1823.77|1824.37|1824|1823.44|1823.07|692
1655168100000|2022-06-14 00:55:00|1824.28|1823.78|1824.41|1823.91|1824.65|1824.18|1823.98|1823.48|716
1655168400000|2022-06-14 01:00:00|1824.38|1823.88|1825.47|1825.17|1825.69|1825.24|1824.05|1823.69|1059
1655168700000|2022-06-14 01:05:00|1825.48|1825.18|1825.2|1824.9|1825.63|1825.25|1824.36|1823.9|866
1655169000000|2022-06-14 01:10:00|1825.12|1824.82|1825.03|1824.53|1825.28|1824.92|1823.8|1823.3|921
1655169300000|2022-06-14 01:15:00|1824.97|1824.47|1823.68|1823.18|1825.02|1824.52|1823.41|1822.91|954
1655169600000|2022-06-14 01:20:00|1823.67|1823.17|1823.96|1823.46|1824.44|1824.05|1823.53|1823.03|966
1655169900000|2022-06-14 01:25:00|1823.97|1823.47|1824.07|1823.57|1824.29|1823.79|1823.32|1822.92|732
1655170200000|2022-06-14 01:30:00|1824.08|1823.58|1824.54|1824.04|1824.77|1824.27|1823.48|1822.98|917
1655170500000|2022-06-14 01:35:00|1824.52|1824.02|1825.03|1824.53|1825.18|1824.68|1824.34|1823.84|858
1655170800000|2022-06-14 01:40:00|1825.02|1824.52|1824.66|1824.16|1825.46|1824.96|1824.49|1823.99|906
1655171100000|2022-06-14 01:45:00|1824.71|1824.21|1824.5|1824|1825.05|1824.62|1824.06|1823.56|969
1655171400000|2022-06-14 01:50:00|1824.53|1824.03|1825.3|1825|1825.49|1825.08|1824.21|1823.71|696
1655171700000|2022-06-14 01:55:00|1825.23|1824.93|1824.73|1824.23|1825.31|1824.93|1823.7|1823.25|852
1655172000000|2022-06-14 02:00:00|1824.67|1824.17|1824.27|1823.77|1825.48|1824.98|1824.27|1823.77|886
1655172300000|2022-06-14 02:05:00|1824.29|1823.79|1824.93|1824.43|1825.04|1824.54|1823.96|1823.46|716
1655172600000|2022-06-14 02:10:00|1824.9|1824.4|1824.53|1824.03|1825.45|1824.95|1824.36|1823.86|791
1655172900000|2022-06-14 02:15:00|1824.54|1824.04|1824.78|1824.28|1825.48|1825.03|1824.29|1823.79|726
1655173200000|2022-06-14 02:20:00|1824.68|1824.18|1825.18|1824.68|1825.46|1824.96|1824.34|1823.84|639
1655173500000|2022-06-14 02:25:00|1825.19|1824.69|1825.15|1824.65|1825.84|1825.34|1824.9|1824.4|563
1655173800000|2022-06-14 02:30:00|1825.09|1824.59|1826.8|1826.3|1826.82|1826.32|1824.96|1824.46|729
1655174100000|2022-06-14 02:35:00|1826.76|1826.26|1826.84|1826.34|1827.14|1826.64|1826.66|1826.16|717
1655174400000|2022-06-14 02:40:00|1826.9|1826.4|1826.4|1825.9|1827.2|1826.7|1826.31|1825.81|681
1655174700000|2022-06-14 02:45:00|1826.36|1825.86|1826.77|1826.27|1827.2|1826.8|1826.26|1825.76|681
1655175000000|2022-06-14 02:50:00|1826.64|1826.14|1827.45|1826.95|1827.46|1826.96|1826.4|1825.99|701
1655175300000|2022-06-14 02:55:00|1827.47|1826.97|1827.18|1826.68|1827.73|1827.23|1826.88|1826.38|707
1655175600000|2022-06-14 03:00:00|1827.11|1826.61|1827.82|1827.32|1827.82|1827.32|1826.57|1826.07|777
1655175900000|2022-06-14 03:05:00|1827.76|1827.26|1827.73|1827.23|1828.42|1827.92|1827.61|1827.11|682
1655176200000|2022-06-14 03:10:00|1827.76|1827.26|1827.55|1827.05|1827.83|1827.4|1827.09|1826.73|623
1655176500000|2022-06-14 03:15:00|1827.53|1827.03|1827.5|1827|1827.69|1827.19|1827.2|1826.7|570
1655176800000|2022-06-14 03:20:00|1827.57|1827.07|1827.01|1826.51|1827.92|1827.42|1826.99|1826.49|722
1655177100000|2022-06-14 03:25:00|1827.03|1826.53|1825.62|1825.12|1827.09|1826.59|1825.19|1824.83|908
1655177400000|2022-06-14 03:30:00|1825.61|1825.11|1825.38|1824.88|1825.84|1825.34|1824.92|1824.42|808
1655177700000|2022-06-14 03:35:00|1825.39|1824.89|1825.03|1824.53|1825.61|1825.11|1824.73|1824.35|656
1655178000000|2022-06-14 03:40:00|1825.04|1824.54|1825.23|1824.73|1825.69|1825.34|1824.78|1824.38|560
1655178300000|2022-06-14 03:45:00|1825.2|1824.7|1825.48|1824.98|1825.99|1825.49|1824.85|1824.35|565
1655178600000|2022-06-14 03:50:00|1825.47|1824.97|1825.79|1825.29|1825.92|1825.58|1825.11|1824.66|546
1655178900000|2022-06-14 03:55:00|1825.72|1825.22|1825.8|1825.3|1826.14|1825.64|1825.35|1824.85|584
1655179200000|2022-06-14 04:00:00|1825.78|1825.28|1827.01|1826.51|1827.21|1826.71|1825.78|1825.28|878
1655179500000|2022-06-14 04:05:00|1827|1826.5|1827.16|1826.66|1827.28|1826.87|1826.38|1826|526
1655179800000|2022-06-14 04:10:00|1827.18|1826.68|1826.81|1826.31|1827.27|1826.87|1826.59|1826.14|669
1655180100000|2022-06-14 04:15:00|1826.8|1826.3|1826.73|1826.43|1827.37|1826.98|1826.73|1826.3|467
1655180400000|2022-06-14 04:20:00|1826.72|1826.42|1826.99|1826.69|1827.29|1826.91|1826.3|1825.9|492
1655180700000|2022-06-14 04:25:00|1827.08|1826.58|1826.44|1825.94|1827.08|1826.67|1826.13|1825.63|450
1655181000000|2022-06-14 04:30:00|1826.43|1825.93|1825.27|1824.97|1826.48|1825.98|1825.25|1824.86|472
1655181300000|2022-06-14 04:35:00|1825.37|1824.87|1825|1824.5|1825.73|1825.23|1824.6|1824.3|493
1655181600000|2022-06-14 04:40:00|1825.04|1824.54|1825.04|1824.54|1825.69|1825.19|1824.91|1824.41|322
1655181900000|2022-06-14 04:45:00|1825.03|1824.53|1825.49|1824.99|1825.69|1825.19|1824.86|1824.36|390
1655182200000|2022-06-14 04:50:00|1825.48|1824.98|1824.93|1824.43|1825.49|1824.99|1824.35|1823.91|527
1655182500000|2022-06-14 04:55:00|1824.96|1824.46|1825.05|1824.55|1825.09|1824.74|1824.33|1823.83|415
1655182800000|2022-06-14 05:00:00|1825.04|1824.54|1824.94|1824.44|1825.13|1824.63|1824.39|1823.89|496
1655183100000|2022-06-14 05:05:00|1824.96|1824.46|1825.44|1824.94|1826.22|1825.72|1824.79|1824.29|522
1655183400000|2022-06-14 05:10:00|1825.45|1824.95|1825.62|1825.32|1825.76|1825.36|1825.03|1824.64|474
1655183700000|2022-06-14 05:15:00|1825.58|1825.28|1826.35|1825.85|1826.36|1825.86|1825.27|1824.77|457
1655184000000|2022-06-14 05:20:00|1826.31|1825.81|1825.23|1824.93|1826.46|1825.96|1825.17|1824.75|460
1655184300000|2022-06-14 05:25:00|1825.26|1824.96|1825.1|1824.6|1825.36|1824.96|1824.69|1824.29|446
1655184600000|2022-06-14 05:30:00|1825.05|1824.55|1825.86|1825.36|1825.99|1825.49|1824.28|1823.78|826
1655184900000|2022-06-14 05:35:00|1825.85|1825.35|1825.55|1825.05|1826.55|1826.23|1825.37|1824.87|619
1655185200000|2022-06-14 05:40:00|1825.53|1825.03|1826.01|1825.71|1826.18|1825.71|1824.26|1823.96|792
1655185500000|2022-06-14 05:45:00|1825.89|1825.59|1826.65|1826.15|1827.2|1826.7|1825.53|1825.03|917
1655185800000|2022-06-14 05:50:00|1826.67|1826.17|1827.84|1827.34|1827.84|1827.34|1826.1|1825.74|954
1655186100000|2022-06-14 05:55:00|1827.85|1827.35|1828.31|1827.81|1828.64|1828.15|1827.63|1827.13|961
1655186400000|2022-06-14 06:00:00|1828.4|1827.9|1829.35|1828.85|1830.25|1829.75|1827.78|1827.28|1109
1655186700000|2022-06-14 06:05:00|1829.34|1828.84|1828.53|1828.03|1829.75|1829.25|1828.22|1827.75|924
1655187000000|2022-06-14 06:10:00|1828.52|1828.02|1828.6|1828.3|1828.77|1828.34|1827.45|1826.95|848
1655187300000|2022-06-14 06:15:00|1828.63|1828.33|1828.64|1828.14|1829.02|1828.52|1827.77|1827.3|939
1655187600000|2022-06-14 06:20:00|1828.69|1828.19|1829|1828.5|1829.73|1829.35|1828.2|1827.7|853
1655187900000|2022-06-14 06:25:00|1829.03|1828.53|1829.24|1828.74|1829.56|1829.06|1828.1|1827.6|1218
1655188200000|2022-06-14 06:30:00|1829.27|1828.77|1829.26|1828.76|1829.49|1829.04|1828.49|1827.99|1137
1655188500000|2022-06-14 06:35:00|1829.25|1828.75|1828.77|1828.27|1829.53|1829.03|1827.81|1827.36|944
1655188800000|2022-06-14 06:40:00|1828.76|1828.26|1829.63|1829.13|1829.75|1829.28|1828.66|1828.16|768
1655189100000|2022-06-14 06:45:00|1829.61|1829.11|1830.02|1829.72|1830.3|1829.84|1829.5|1829|807
1655189400000|2022-06-14 06:50:00|1829.97|1829.67|1830.76|1830.26|1830.89|1830.49|1829.88|1829.48|913
1655189700000|2022-06-14 06:55:00|1830.75|1830.25|1830.24|1829.74|1830.92|1830.55|1830.04|1829.61|841
1655190000000|2022-06-14 07:00:00|1830.23|1829.73|1831.49|1830.99|1831.89|1831.5|1829.32|1828.89|1055
1655190300000|2022-06-14 07:05:00|1831.46|1830.96|1830.29|1829.99|1831.76|1831.35|1830.14|1829.74|1084
1655190600000|2022-06-14 07:10:00|1830.22|1829.92|1828.55|1828.25|1830.57|1830.19|1827.83|1827.49|1118
1655190900000|2022-06-14 07:15:00|1828.54|1828.24|1829.76|1829.26|1830.09|1829.7|1827.21|1826.8|1194
1655191200000|2022-06-14 07:20:00|1829.75|1829.25|1830.76|1830.26|1831.42|1830.93|1829.54|1829.15|1085
1655191500000|2022-06-14 07:25:00|1830.75|1830.25|1828.87|1828.57|1830.78|1830.48|1828.6|1828.2|952
1655191800000|2022-06-14 07:30:00|1828.84|1828.54|1830.38|1830.08|1830.51|1830.21|1828.16|1827.75|918
1655192100000|2022-06-14 07:35:00|1830.31|1830.01|1828.03|1827.53|1830.58|1830.21|1827.92|1827.53|860
1655192400000|2022-06-14 07:40:00|1828.06|1827.56|1826.88|1826.58|1828.33|1827.93|1826.69|1826.29|759
1655192700000|2022-06-14 07:45:00|1826.89|1826.59|1827.82|1827.52|1828.75|1828.39|1826.89|1826.54|838
1655193000000|2022-06-14 07:50:00|1827.8|1827.5|1828.3|1828|1829.1|1828.62|1827.66|1827.27|859
1655193300000|2022-06-14 07:55:00|1828.28|1827.98|1828.2|1827.9|1829.48|1829.11|1828.06|1827.63|802
1655193600000|2022-06-14 08:00:00|1828.18|1827.88|1827.85|1827.55|1828.55|1828.15|1827.73|1827.34|916
1655193900000|2022-06-14 08:05:00|1827.92|1827.62|1828.74|1828.24|1829.33|1828.92|1827.6|1827.18|895
1655194200000|2022-06-14 08:10:00|1828.7|1828.2|1829.57|1829.07|1830.58|1830.08|1828.47|1828.07|1007
1655194500000|2022-06-14 08:15:00|1829.56|1829.06|1828.96|1828.66|1829.86|1829.56|1828.71|1828.31|617
1655194800000|2022-06-14 08:20:00|1828.95|1828.65|1829.61|1829.31|1830.22|1829.92|1828.82|1828.43|822
1655195100000|2022-06-14 08:25:00|1829.7|1829.2|1829.8|1829.3|1830.04|1829.65|1828.36|1827.94|968
1655195400000|2022-06-14 08:30:00|1829.81|1829.31|1829.88|1829.38|1830.08|1829.69|1829.2|1828.7|897
1655195700000|2022-06-14 08:35:00|1830|1829.5|1829.26|1828.96|1830.1|1829.77|1828.16|1827.78|980
1655196000000|2022-06-14 08:40:00|1829.19|1828.89|1828.71|1828.21|1830.07|1829.63|1827.91|1827.41|909
1655196300000|2022-06-14 08:45:00|1828.56|1828.26|1826.66|1826.16|1829.85|1829.35|1826.39|1826.06|1011
1655196600000|2022-06-14 08:50:00|1826.67|1826.17|1826.75|1826.45|1827.05|1826.62|1825.73|1825.32|946
1655196900000|2022-06-14 08:55:00|1826.74|1826.44|1826.19|1825.69|1827.45|1827.08|1825|1824.52|1000
1655197200000|2022-06-14 09:00:00|1826.2|1825.7|1824.08|1823.58|1826.2|1825.7|1823.32|1822.89|1048
1655197500000|2022-06-14 09:05:00|1824.07|1823.57|1824.13|1823.63|1824.73|1824.32|1822.43|1822.13|927
1655197800000|2022-06-14 09:10:00|1824.12|1823.62|1822.92|1822.62|1824.16|1823.76|1821.96|1821.53|768
1655198100000|2022-06-14 09:15:00|1822.87|1822.57|1823.32|1822.82|1823.44|1823.12|1821.94|1821.5|930
1655198400000|2022-06-14 09:20:00|1823.31|1822.81|1824.44|1823.94|1824.57|1824.18|1822.99|1822.58|876
1655198700000|2022-06-14 09:25:00|1824.43|1823.93|1823.23|1822.93|1824.49|1823.99|1822.42|1822.02|831
1655199000000|2022-06-14 09:30:00|1823.21|1822.91|1823.48|1823.18|1824.8|1824.3|1823|1822.5|989
1655199300000|2022-06-14 09:35:00|1823.49|1823.19|1824.44|1823.94|1824.93|1824.51|1823.43|1822.94|808
1655199600000|2022-06-14 09:40:00|1824.43|1823.93|1823.04|1822.54|1824.49|1823.99|1822.51|1822.13|898
1655199900000|2022-06-14 09:45:00|1823.05|1822.55|1824.1|1823.8|1824.48|1824.17|1822.69|1822.34|835
1655200200000|2022-06-14 09:50:00|1824.11|1823.81|1824.89|1824.39|1825.21|1824.79|1823.73|1823.23|822
1655200500000|2022-06-14 09:55:00|1824.88|1824.38|1824.28|1823.98|1824.9|1824.53|1823.67|1823.18|733
1655200800000|2022-06-14 10:00:00|1824.29|1823.99|1824.82|1824.52|1824.91|1824.55|1822.9|1822.6|893
1655201100000|2022-06-14 10:05:00|1824.84|1824.54|1823.24|1822.74|1824.96|1824.65|1822.71|1822.31|837
1655201400000|2022-06-14 10:10:00|1823.21|1822.71|1823.32|1822.82|1823.7|1823.3|1821.54|1821.24|912
1655201700000|2022-06-14 10:15:00|1823.31|1822.81|1823.01|1822.51|1824.94|1824.51|1822.75|1822.45|899
1655202000000|2022-06-14 10:20:00|1823|1822.5|1821.46|1821.16|1823.09|1822.74|1821.36|1820.97|842
1655202300000|2022-06-14 10:25:00|1821.45|1821.15|1820.89|1820.39|1822.29|1821.99|1820.68|1820.28|756
1655202600000|2022-06-14 10:30:00|1820.75|1820.45|1821.8|1821.3|1822.06|1821.68|1820.38|1820.03|853
1655202900000|2022-06-14 10:35:00|1821.81|1821.31|1821.24|1820.74|1821.81|1821.31|1820.4|1819.95|621
1655203200000|2022-06-14 10:40:00|1821.22|1820.72|1822.26|1821.76|1822.29|1821.95|1820.96|1820.55|682
1655203500000|2022-06-14 10:45:00|1822.27|1821.77|1822.18|1821.68|1822.81|1822.31|1821.82|1821.39|795
1655203800000|2022-06-14 10:50:00|1822.15|1821.65|1823.54|1823.04|1823.66|1823.22|1821.89|1821.59|737
1655204100000|2022-06-14 10:55:00|1823.53|1823.03|1825.01|1824.51|1825.09|1824.59|1823.02|1822.52|777
1655204400000|2022-06-14 11:00:00|1825|1824.5|1825.22|1824.72|1825.63|1825.27|1824.23|1823.76|1014
1655204700000|2022-06-14 11:05:00|1825.18|1824.68|1824.4|1823.9|1825.43|1824.93|1823.59|1823.18|889
1655205000000|2022-06-14 11:10:00|1824.45|1823.95|1823.97|1823.67|1825.38|1824.92|1823.89|1823.39|843
1655205300000|2022-06-14 11:15:00|1823.96|1823.66|1820.57|1820.27|1824.58|1824.2|1820.5|1820.08|952
1655205600000|2022-06-14 11:20:00|1820.55|1820.25|1821.12|1820.82|1821.82|1821.4|1820.26|1819.85|1061
1655205900000|2022-06-14 11:25:00|1821.13|1820.83|1821.62|1821.12|1822.09|1821.7|1820.57|1820.16|855
1655206200000|2022-06-14 11:30:00|1821.63|1821.13|1822.14|1821.64|1823.31|1822.92|1821.33|1820.94|917
1655206500000|2022-06-14 11:35:00|1822.1|1821.6|1822.7|1822.4|1822.77|1822.41|1821.5|1821.14|936
1655206800000|2022-06-14 11:40:00|1822.68|1822.38|1822.76|1822.46|1823.27|1822.87|1822.3|1821.88|828
1655207100000|2022-06-14 11:45:00|1822.75|1822.45|1820.48|1820.18|1823.33|1822.92|1820.41|1820.1|891
1655207400000|2022-06-14 11:50:00|1820.42|1820.12|1817.05|1816.75|1820.56|1820.18|1816.34|1816.04|1096
1655207700000|2022-06-14 11:55:00|1817.03|1816.73|1817.54|1817.04|1818.92|1818.62|1816.41|1816.01|1147
1655208000000|2022-06-14 12:00:00|1817.55|1817.05|1818.41|1817.91|1819.86|1819.48|1817.39|1817.03|1196
1655208300000|2022-06-14 12:05:00|1818.39|1817.89|1817.01|1816.71|1819.4|1819.1|1816.8|1816.4|1049
1655208600000|2022-06-14 12:10:00|1816.94|1816.64|1817.93|1817.43|1818.33|1817.97|1816.29|1815.88|1191
1655208900000|2022-06-14 12:15:00|1817.84|1817.34|1818.63|1818.33|1820.69|1820.28|1817.19|1816.77|1195
1655209200000|2022-06-14 12:20:00|1818.52|1818.22|1819.65|1819.35|1820.11|1819.81|1817.06|1816.76|1329
1655209500000|2022-06-14 12:25:00|1819.72|1819.22|1820.18|1819.68|1821.34|1820.94|1819.29|1818.94|1095
1655209800000|2022-06-14 12:30:00|1820.26|1819.76|1821.23|1820.93|1822.53|1822.2|1820.05|1819.55|1355
1655210100000|2022-06-14 12:35:00|1821.24|1820.94|1822.12|1821.82|1822.31|1821.85|1819.53|1819.12|1284
1655210400000|2022-06-14 12:40:00|1822.05|1821.75|1820.94|1820.44|1822.76|1822.27|1820.68|1820.18|1382
1655210700000|2022-06-14 12:45:00|1820.97|1820.47|1820.89|1820.39|1823.07|1822.57|1817.81|1817.31|1597
1655211000000|2022-06-14 12:50:00|1820.9|1820.4|1821.57|1821.07|1822.42|1821.92|1819.88|1819.38|1249
1655211300000|2022-06-14 12:55:00|1821.6|1821.1|1820.28|1819.98|1821.99|1821.59|1819.92|1819.42|942
1655211600000|2022-06-14 13:00:00|1820.26|1819.96|1822.24|1821.94|1822.27|1821.95|1819.91|1819.5|1243
1655211900000|2022-06-14 13:05:00|1822.22|1821.92|1820.69|1820.39|1822.23|1821.92|1819.36|1818.96|1147
1655212200000|2022-06-14 13:10:00|1820.63|1820.33|1819.76|1819.46|1821.01|1820.62|1819.49|1819.12|1050
1655212500000|2022-06-14 13:15:00|1819.73|1819.43|1819.94|1819.64|1821.92|1821.52|1819.42|1819.02|1133
1655212800000|2022-06-14 13:20:00|1819.89|1819.59|1820.47|1819.97|1821.85|1821.54|1819.82|1819.43|1041
1655213100000|2022-06-14 13:25:00|1820.34|1820.04|1819.65|1819.35|1821.12|1820.76|1819.47|1819.09|936
1655213400000|2022-06-14 13:30:00|1819.71|1819.41|1819.29|1818.99|1819.71|1819.41|1817.81|1817.41|1546
1655213700000|2022-06-14 13:35:00|1819.3|1819|1818.81|1818.51|1819.45|1819.15|1817.02|1816.65|1499
1655214000000|2022-06-14 13:40:00|1818.86|1818.56|1819.48|1819.18|1820.79|1820.48|1818.81|1818.51|1301
1655214300000|2022-06-14 13:45:00|1819.47|1819.17|1817.85|1817.55|1819.84|1819.54|1817.44|1817.14|1366
1655214600000|2022-06-14 13:50:00|1817.83|1817.53|1816.84|1816.54|1818.02|1817.64|1815.55|1815.24|1401
1655214900000|2022-06-14 13:55:00|1816.82|1816.52|1816.35|1815.85|1817.74|1817.24|1816.07|1815.73|1364
1655215200000|2022-06-14 14:00:00|1816.36|1815.86|1816.71|1816.41|1818.56|1818.1|1815.84|1815.42|1405
1655215500000|2022-06-14 14:05:00|1816.77|1816.47|1815.22|1814.92|1817.16|1816.78|1814.58|1814.28|1290
1655215800000|2022-06-14 14:10:00|1815.24|1814.94|1814.15|1813.85|1815.45|1815.08|1812.89|1812.51|1286
1655216100000|2022-06-14 14:15:00|1814.1|1813.8|1815.2|1814.9|1815.62|1815.26|1813.55|1813.15|1481
1655216400000|2022-06-14 14:20:00|1815.19|1814.89|1815.32|1815.02|1815.56|1815.24|1814.79|1814.45|1147
1655216700000|2022-06-14 14:25:00|1815.33|1815.03|1813.36|1813.06|1815.35|1815.04|1812.95|1812.65|1223
1655217000000|2022-06-14 14:30:00|1813.35|1813.05|1813.67|1813.17|1814.62|1814.21|1812.82|1812.42|1496
1655217300000|2022-06-14 14:35:00|1813.65|1813.15|1817.11|1816.81|1817.68|1817.26|1813.27|1812.9|1424
1655217600000|2022-06-14 14:40:00|1817.08|1816.78|1813.95|1813.45|1817.15|1816.82|1813.45|1813.09|1149
1655217900000|2022-06-14 14:45:00|1813.97|1813.47|1814.93|1814.63|1815.38|1815.02|1813.65|1813.32|1137
1655218200000|2022-06-14 14:50:00|1815.14|1814.84|1815.08|1814.78|1816.1|1815.74|1814.52|1814.14|990
1655218500000|2022-06-14 14:55:00|1815.05|1814.75|1814.26|1813.96|1815.31|1814.81|1813.88|1813.53|1020
1655218800000|2022-06-14 15:00:00|1814.47|1813.97|1813.68|1813.38|1815.85|1815.55|1813.41|1813.09|1126
1655219100000|2022-06-14 15:05:00|1813.69|1813.39|1813.85|1813.55|1814.46|1814.06|1813|1812.66|1195
1655219400000|2022-06-14 15:10:00|1813.83|1813.53|1814.63|1814.33|1814.7|1814.33|1812.88|1812.58|1164
1655219700000|2022-06-14 15:15:00|1814.62|1814.32|1814.48|1814.18|1815.17|1814.84|1814.02|1813.64|1024
1655220000000|2022-06-14 15:20:00|1814.49|1814.19|1814.48|1814.18|1814.75|1814.44|1813.58|1813.28|868
1655220300000|2022-06-14 15:25:00|1814.46|1814.16|1813.87|1813.57|1815.45|1815.09|1813.85|1813.44|1026
1655220600000|2022-06-14 15:30:00|1813.83|1813.53|1813.93|1813.63|1814.02|1813.65|1812.93|1812.57|942
1655220900000|2022-06-14 15:35:00|1813.92|1813.62|1812.14|1811.84|1814.21|1813.78|1812.05|1811.65|1183
1655221200000|2022-06-14 15:40:00|1812.23|1811.93|1811.66|1811.36|1812.61|1812.23|1811.32|1810.91|1237
1655221500000|2022-06-14 15:45:00|1811.65|1811.35|1811.12|1810.82|1812.14|1811.79|1809.89|1809.47|1256
1655221800000|2022-06-14 15:50:00|1811.14|1810.84|1810.83|1810.33|1811.56|1811.09|1809.86|1809.47|1121
1655222100000|2022-06-14 15:55:00|1810.82|1810.32|1810.81|1810.31|1811.26|1810.92|1809.61|1809.24|1037
1655222400000|2022-06-14 16:00:00|1810.79|1810.29|1810.75|1810.45|1810.99|1810.61|1809.66|1809.36|1032
1655222700000|2022-06-14 16:05:00|1810.72|1810.42|1811.2|1810.9|1811.9|1811.51|1809.68|1809.35|1033
1655223000000|2022-06-14 16:10:00|1811.21|1810.91|1810.71|1810.41|1812.02|1811.65|1810.4|1810.06|920
1655223300000|2022-06-14 16:15:00|1810.7|1810.4|1812.56|1812.26|1812.93|1812.6|1810.38|1809.98|942
1655223600000|2022-06-14 16:20:00|1812.59|1812.29|1812|1811.7|1813.06|1812.68|1811.92|1811.58|795
1655223900000|2022-06-14 16:25:00|1811.98|1811.68|1812.91|1812.61|1813.13|1812.74|1811.71|1811.41|826
1655224200000|2022-06-14 16:30:00|1812.95|1812.65|1813.19|1812.69|1813.29|1812.89|1811.94|1811.58|827
1655224500000|2022-06-14 16:35:00|1813.09|1812.79|1813.54|1813.24|1814.25|1813.9|1813.09|1812.79|769
1655224800000|2022-06-14 16:40:00|1813.52|1813.22|1814.33|1814.03|1814.6|1814.27|1813.32|1812.98|686
1655225100000|2022-06-14 16:45:00|1814.32|1814.02|1814.4|1814.1|1815.01|1814.63|1814.14|1813.77|586
1655225400000|2022-06-14 16:50:00|1814.38|1814.08|1813.32|1813.02|1814.52|1814.13|1813.15|1812.76|715
1655225700000|2022-06-14 16:55:00|1813.33|1813.03|1812.6|1812.3|1813.79|1813.39|1812.59|1812.19|755
1655226000000|2022-06-14 17:00:00|1812.57|1812.27|1812.62|1812.32|1812.89|1812.49|1812.11|1811.74|756
1655226300000|2022-06-14 17:05:00|1812.63|1812.33|1812.86|1812.56|1813.3|1812.91|1812.53|1812.16|798
1655226600000|2022-06-14 17:10:00|1812.84|1812.54|1812.59|1812.09|1812.86|1812.54|1811.92|1811.52|659
1655226900000|2022-06-14 17:15:00|1812.49|1812.19|1813.1|1812.6|1813.6|1813.21|1812.4|1812|672
1655227200000|2022-06-14 17:20:00|1813|1812.7|1812.71|1812.41|1813.8|1813.4|1812.71|1812.31|712
1655227500000|2022-06-14 17:25:00|1812.72|1812.42|1811.92|1811.62|1813.67|1813.25|1811.92|1811.62|873
1655227800000|2022-06-14 17:30:00|1811.93|1811.63|1811.9|1811.4|1813.04|1812.64|1811.6|1811.2|967
1655228100000|2022-06-14 17:35:00|1811.8|1811.5|1811.24|1810.94|1812.51|1812.12|1811.21|1810.87|946
1655228400000|2022-06-14 17:40:00|1811.4|1810.9|1812.24|1811.74|1812.63|1812.23|1811.02|1810.69|941
1655228700000|2022-06-14 17:45:00|1812.25|1811.75|1812.42|1812.12|1813.14|1812.84|1811.56|1811.21|832
1655229000000|2022-06-14 17:50:00|1812.52|1812.02|1811.52|1811.22|1813.27|1812.89|1811.5|1811.11|840
1655229300000|2022-06-14 17:55:00|1811.51|1811.21|1811.66|1811.16|1813.55|1813.22|1811.29|1810.93|1002
1655229600000|2022-06-14 18:00:00|1811.78|1811.28|1811.52|1811.22|1812.32|1811.92|1811.36|1811.02|953
1655229900000|2022-06-14 18:05:00|1811.53|1811.23|1811.84|1811.34|1812.51|1812.07|1811.16|1810.66|889
1655230200000|2022-06-14 18:10:00|1811.81|1811.31|1810.77|1810.27|1811.85|1811.43|1810.61|1810.23|900
1655230500000|2022-06-14 18:15:00|1810.71|1810.21|1811.28|1810.78|1811.52|1811.11|1810.6|1810.21|887
1655230800000|2022-06-14 18:20:00|1811.29|1810.79|1810|1809.5|1811.37|1810.94|1809.88|1809.5|943
1655231100000|2022-06-14 18:25:00|1810.02|1809.52|1810.39|1810.09|1810.87|1810.46|1809.8|1809.4|914
1655231400000|2022-06-14 18:30:00|1810.49|1809.99|1810.12|1809.62|1810.64|1810.19|1809.62|1809.22|717
1655231700000|2022-06-14 18:35:00|1810.05|1809.75|1810.14|1809.84|1810.54|1810.13|1809.63|1809.29|739
1655232000000|2022-06-14 18:40:00|1810.13|1809.83|1809.17|1808.67|1810.23|1809.83|1808.71|1808.41|817
1655232300000|2022-06-14 18:45:00|1809.18|1808.68|1808.2|1807.9|1809.47|1809.07|1807.52|1807.21|855
1655232600000|2022-06-14 18:50:00|1808.17|1807.87|1807.74|1807.44|1808.25|1807.87|1807.48|1807.1|908
1655232900000|2022-06-14 18:55:00|1807.75|1807.45|1807.52|1807.22|1808.2|1807.86|1807.44|1807.11|959
1655233200000|2022-06-14 19:00:00|1807.49|1807.19|1806.79|1806.49|1808.11|1807.71|1806.53|1806.17|1035
1655233500000|2022-06-14 19:05:00|1806.8|1806.5|1807.34|1807.04|1807.53|1807.16|1805.68|1805.22|974
1655233800000|2022-06-14 19:10:00|1807.37|1807.07|1806.82|1806.52|1807.72|1807.28|1806.82|1806.44|915
1655234100000|2022-06-14 19:15:00|1806.83|1806.53|1805.46|1805.16|1807.05|1806.67|1805.4|1805.01|756
1655234400000|2022-06-14 19:20:00|1805.45|1805.15|1805.81|1805.51|1806.3|1805.92|1805.34|1804.98|740
1655234700000|2022-06-14 19:25:00|1805.8|1805.5|1807.92|1807.62|1808.01|1807.64|1805.8|1805.4|950
1655235000000|2022-06-14 19:30:00|1807.91|1807.61|1809.62|1809.12|1809.92|1809.55|1807.87|1807.47|931
1655235300000|2022-06-14 19:35:00|1809.64|1809.14|1810.16|1809.66|1810.84|1810.5|1809.45|1809.11|1028
1655235600000|2022-06-14 19:40:00|1810.17|1809.67|1808.84|1808.54|1810.51|1810.14|1808.77|1808.46|915
1655235900000|2022-06-14 19:45:00|1808.83|1808.53|1809.03|1808.53|1809.06|1808.68|1808.31|1808|804
1655236200000|2022-06-14 19:50:00|1808.97|1808.47|1809.05|1808.55|1809.66|1809.35|1808.42|1808.01|941
1655236500000|2022-06-14 19:55:00|1809.06|1808.56|1808.61|1808.31|1809.56|1809.18|1808.27|1807.96|950
1655236800000|2022-06-14 20:00:00|1808.69|1808.39|1807.45|1806.95|1808.69|1808.39|1807.25|1806.9|633
1655237100000|2022-06-14 20:05:00|1807.44|1806.94|1807.84|1807.34|1808.08|1807.68|1806.91|1806.59|420
1655237400000|2022-06-14 20:10:00|1807.85|1807.35|1807.11|1806.81|1807.94|1807.44|1807|1806.61|278
1655237700000|2022-06-14 20:15:00|1807.13|1806.83|1807.11|1806.81|1807.5|1807.19|1806.96|1806.6|397
1655238000000|2022-06-14 20:20:00|1807.1|1806.8|1808.4|1808.1|1808.51|1808.13|1807.09|1806.69|260
1655238300000|2022-06-14 20:25:00|1808.5|1808|1808.41|1808.11|1808.5|1808.13|1807.97|1807.59|216
1655238600000|2022-06-14 20:30:00|1808.51|1808.01|1808.53|1808.03|1808.64|1808.14|1808.15|1807.65|308
1655238900000|2022-06-14 20:35:00|1808.55|1808.05|1808.97|1808.47|1808.98|1808.48|1808.48|1807.98|181
1655239200000|2022-06-14 20:40:00|1808.98|1808.48|1809.41|1809.11|1809.5|1809.15|1808.92|1808.42|288
1655239500000|2022-06-14 20:45:00|1809.4|1809.1|1809.29|1808.79|1809.57|1809.23|1808.93|1808.48|348
1655239800000|2022-06-14 20:50:00|1809.28|1808.78|1809.64|1809.14|1810.44|1809.94|1809.22|1808.72|400
1655240100000|2022-06-14 20:55:00|1809.67|1809.17|1808.77|1808.27|1809.67|1809.17|1808.46|1807.2|420
1655244000000|2022-06-14 22:00:00|1808.87|1808.37|1807.83|1807.33|1808.98|1808.48|1807.81|1807.31|245
1655244300000|2022-06-14 22:05:00|1807.91|1807.41|1808.28|1807.78|1808.84|1808.34|1807.87|1807.37|200
1655244600000|2022-06-14 22:10:00|1808.35|1807.85|1809.01|1808.51|1809.11|1808.61|1807.95|1807.45|351
1655244900000|2022-06-14 22:15:00|1808.92|1808.42|1809.19|1808.69|1809.4|1808.9|1808.03|1807.53|421
1655245200000|2022-06-14 22:20:00|1809.18|1808.68|1809.34|1808.84|1809.57|1809.07|1807.94|1807.44|528
1655245500000|2022-06-14 22:25:00|1809.36|1808.86|1808.79|1808.29|1809.83|1809.33|1808.58|1808.08|388
1655245800000|2022-06-14 22:30:00|1808.7|1808.2|1808.64|1808.14|1809.56|1809.06|1808.32|1807.82|394
1655246100000|2022-06-14 22:35:00|1808.59|1808.09|1809.22|1808.72|1809.53|1809.03|1808.53|1808.03|311
1655246400000|2022-06-14 22:40:00|1809.23|1808.73|1809.17|1808.67|1809.33|1808.83|1808.57|1808.07|334
1655246700000|2022-06-14 22:45:00|1809.16|1808.66|1809.28|1808.78|1809.37|1808.87|1808.88|1808.38|206
1655247000000|2022-06-14 22:50:00|1809.22|1808.72|1808.87|1808.37|1809.41|1808.91|1808.73|1808.23|220
1655247300000|2022-06-14 22:55:00|1808.86|1808.36|1809.04|1808.54|1809.39|1808.89|1808.73|1808.23|246
1655247600000|2022-06-14 23:00:00|1809.03|1808.53|1808.95|1808.45|1809.24|1808.74|1808.63|1808.13|312
1655247900000|2022-06-14 23:05:00|1808.93|1808.43|1809.11|1808.61|1809.34|1808.84|1808.69|1808.19|268
1655248200000|2022-06-14 23:10:00|1809.09|1808.59|1808.74|1808.24|1809.38|1808.88|1808.7|1808.2|364
1655248500000|2022-06-14 23:15:00|1808.73|1808.23|1808.34|1807.84|1808.94|1808.44|1807.97|1807.47|456
1655248800000|2022-06-14 23:20:00|1808.3|1807.8|1809.26|1808.76|1809.66|1809.16|1808.21|1807.71|403
1655249100000|2022-06-14 23:25:00|1809.25|1808.75|1810.04|1809.54|1810.13|1809.63|1809.25|1808.75|338
1655249400000|2022-06-14 23:30:00|1810.05|1809.55|1810.06|1809.56|1810.27|1809.77|1809.82|1809.38|228
1655249700000|2022-06-14 23:35:00|1810.05|1809.55|1810.27|1809.77|1810.31|1809.81|1809.77|1809.27|276
1655250000000|2022-06-14 23:40:00|1810.25|1809.75|1810.09|1809.59|1810.43|1809.93|1809.68|1809.18|242
1655250300000|2022-06-14 23:45:00|1810.2|1809.7|1810.35|1810.05|1810.5|1810.13|1810.01|1809.51|305
1655250600000|2022-06-14 23:50:00|1810.5|1810|1810.52|1810.02|1810.76|1810.31|1809.51|1809.01|554
1655250900000|2022-06-14 23:55:00|1810.5|1810|1811.24|1810.74|1811.38|1810.92|1810.29|1809.79|500
1655251200000|2022-06-15 00:00:00|1811.22|1810.72|1811.91|1811.41|1812.12|1811.78|1811.15|1810.67|682
1655251500000|2022-06-15 00:05:00|1811.85|1811.35|1811.42|1810.92|1811.89|1811.39|1810.48|1809.98|720
1655251800000|2022-06-15 00:10:00|1811.37|1810.87|1810.14|1809.64|1811.44|1810.94|1809.87|1809.48|578
1655252100000|2022-06-15 00:15:00|1810.07|1809.57|1810.7|1810.2|1811.16|1810.66|1808.96|1808.46|698
1655252400000|2022-06-15 00:20:00|1810.72|1810.22|1810.15|1809.85|1810.82|1810.32|1809.56|1809.06|551
1655252700000|2022-06-15 00:25:00|1810.19|1809.89|1810.49|1810.19|1810.72|1810.22|1810.08|1809.67|515
1655253000000|2022-06-15 00:30:00|1810.59|1810.09|1810.49|1809.99|1810.63|1810.25|1809.66|1809.2|679
1655253300000|2022-06-15 00:35:00|1810.47|1809.97|1811.12|1810.62|1811.43|1810.93|1810.29|1809.79|518
1655253600000|2022-06-15 00:40:00|1811.1|1810.6|1810.37|1809.87|1811.27|1810.77|1810.08|1809.58|496
1655253900000|2022-06-15 00:45:00|1810.4|1809.9|1811.02|1810.52|1811.3|1810.82|1809.83|1809.41|630
1655254200000|2022-06-15 00:50:00|1811.01|1810.51|1810.91|1810.41|1811.32|1810.88|1810.55|1810.05|796
1655254500000|2022-06-15 00:55:00|1810.9|1810.4|1811.69|1811.19|1811.87|1811.37|1810.36|1809.93|766
1655254800000|2022-06-15 01:00:00|1811.77|1811.27|1812.25|1811.75|1812.83|1812.41|1810.83|1810.33|1074
1655255100000|2022-06-15 01:05:00|1812.26|1811.76|1812.67|1812.17|1812.79|1812.31|1811.69|1811.28|720
1655255400000|2022-06-15 01:10:00|1812.71|1812.21|1813.24|1812.94|1813.51|1813.07|1812.14|1811.64|816
1655255700000|2022-06-15 01:15:00|1813.38|1812.88|1813.49|1812.99|1813.57|1813.08|1812.89|1812.5|846
1655256000000|2022-06-15 01:20:00|1813.5|1813|1814.09|1813.79|1814.5|1814|1813.26|1812.89|967
1655256300000|2022-06-15 01:25:00|1814.14|1813.84|1815.15|1814.65|1815.34|1814.84|1813.74|1813.36|971
1655256600000|2022-06-15 01:30:00|1815.14|1814.64|1815.33|1814.83|1815.62|1815.23|1814.48|1813.98|958
1655256900000|2022-06-15 01:35:00|1815.37|1814.87|1816.77|1816.47|1817.9|1817.5|1815.01|1814.64|1279
1655257200000|2022-06-15 01:40:00|1816.87|1816.57|1816.13|1815.63|1817.11|1816.81|1815.89|1815.39|849
1655257500000|2022-06-15 01:45:00|1816.18|1815.68|1816.12|1815.62|1817.28|1816.79|1815.45|1814.95|825
1655257800000|2022-06-15 01:50:00|1816.13|1815.63|1816.01|1815.51|1816.39|1815.98|1815.61|1815.19|738
1655258100000|2022-06-15 01:55:00|1816.03|1815.53|1816.24|1815.74|1816.24|1815.74|1815.76|1815.28|655
1655258400000|2022-06-15 02:00:00|1816.23|1815.73|1816.86|1816.36|1817.13|1816.63|1815.94|1815.5|955
1655258700000|2022-06-15 02:05:00|1816.91|1816.41|1817.12|1816.62|1817.26|1816.76|1816.38|1815.88|846
1655259000000|2022-06-15 02:10:00|1817.15|1816.65|1817.01|1816.51|1817.37|1816.87|1816.51|1816.01|707
1655259300000|2022-06-15 02:15:00|1817.02|1816.52|1817.77|1817.27|1817.83|1817.45|1816.78|1816.28|625
1655259600000|2022-06-15 02:20:00|1817.78|1817.28|1817.22|1816.72|1817.96|1817.54|1817.13|1816.63|548
1655259900000|2022-06-15 02:25:00|1817.24|1816.74|1817.65|1817.15|1817.76|1817.36|1817.04|1816.54|550
1655260200000|2022-06-15 02:30:00|1817.6|1817.1|1818.08|1817.58|1819.52|1819.22|1817.54|1817.09|955
1655260500000|2022-06-15 02:35:00|1818.07|1817.57|1818.22|1817.72|1818.83|1818.33|1817.95|1817.45|618
1655260800000|2022-06-15 02:40:00|1818.24|1817.74|1817.72|1817.22|1818.35|1817.85|1817.47|1817.11|657
1655261100000|2022-06-15 02:45:00|1817.73|1817.23|1817.95|1817.45|1818|1817.66|1816.81|1816.41|621
1655261400000|2022-06-15 02:50:00|1817.97|1817.47|1817.7|1817.2|1818.05|1817.6|1817.23|1816.73|623
1655261700000|2022-06-15 02:55:00|1817.72|1817.22|1817.57|1817.27|1817.89|1817.54|1817.26|1816.8|684
1655262000000|2022-06-15 03:00:00|1817.67|1817.17|1816.98|1816.48|1817.71|1817.21|1816.7|1816.28|438
1655262300000|2022-06-15 03:05:00|1816.97|1816.47|1816.63|1816.33|1817.15|1816.65|1816.49|1816.08|439
1655262600000|2022-06-15 03:10:00|1816.67|1816.37|1816.01|1815.51|1816.76|1816.37|1815.82|1815.4|562
1655262900000|2022-06-15 03:15:00|1815.96|1815.46|1815.9|1815.4|1816.13|1815.68|1815.23|1814.84|648
1655263200000|2022-06-15 03:20:00|1815.89|1815.39|1815.82|1815.32|1816.11|1815.61|1815.32|1814.92|562
1655263500000|2022-06-15 03:25:00|1815.83|1815.33|1815.87|1815.37|1816.29|1815.86|1815.55|1815.14|518
1655263800000|2022-06-15 03:30:00|1815.8|1815.3|1815.61|1815.11|1815.87|1815.49|1815.38|1814.94|482
1655264100000|2022-06-15 03:35:00|1815.62|1815.12|1814.84|1814.34|1815.64|1815.2|1814.35|1813.85|600
1655264400000|2022-06-15 03:40:00|1814.83|1814.33|1815.49|1814.99|1815.67|1815.17|1814.66|1814.23|420
1655264700000|2022-06-15 03:45:00|1815.5|1815|1816.05|1815.55|1816.14|1815.64|1815.26|1814.76|326
1655265000000|2022-06-15 03:50:00|1815.98|1815.48|1816.1|1815.6|1816.33|1815.83|1815.86|1815.36|426
1655265300000|2022-06-15 03:55:00|1816.09|1815.59|1815.94|1815.44|1816.23|1815.83|1815.84|1815.34|348
1655265600000|2022-06-15 04:00:00|1815.96|1815.46|1815.98|1815.48|1816.37|1815.87|1815.79|1815.29|408
1655265900000|2022-06-15 04:05:00|1815.99|1815.49|1815.78|1815.28|1816.31|1815.81|1815.61|1815.11|385
1655266200000|2022-06-15 04:10:00|1815.79|1815.29|1816.47|1815.97|1816.55|1816.05|1815.77|1815.27|395
1655266500000|2022-06-15 04:15:00|1816.56|1816.06|1816.98|1816.48|1817.12|1816.62|1816.45|1815.95|408
1655266800000|2022-06-15 04:20:00|1816.95|1816.45|1816.29|1815.79|1816.95|1816.45|1816.15|1815.77|353
1655267100000|2022-06-15 04:25:00|1816.32|1815.82|1815.59|1815.09|1816.4|1815.9|1815.51|1815.01|359
1655267400000|2022-06-15 04:30:00|1815.57|1815.07|1815|1814.5|1815.81|1815.31|1814.85|1814.44|448
1655267700000|2022-06-15 04:35:00|1815.03|1814.53|1815.22|1814.72|1815.28|1814.78|1814.41|1813.97|487
1655268000000|2022-06-15 04:40:00|1815.21|1814.71|1815.12|1814.62|1815.42|1814.92|1814.85|1814.43|349
1655268300000|2022-06-15 04:45:00|1815.08|1814.58|1815.17|1814.67|1815.28|1814.78|1814.7|1814.24|362
1655268600000|2022-06-15 04:50:00|1815.16|1814.66|1814.2|1813.7|1815.23|1814.73|1813.89|1813.52|325
1655268900000|2022-06-15 04:55:00|1814.24|1813.74|1814.86|1814.36|1814.86|1814.36|1813.64|1813.14|563
1655269200000|2022-06-15 05:00:00|1814.84|1814.34|1813.95|1813.45|1815.49|1815.19|1813.77|1813.29|672
1655269500000|2022-06-15 05:05:00|1813.85|1813.55|1814.26|1813.76|1814.26|1813.76|1813.47|1813.08|520
1655269800000|2022-06-15 05:10:00|1814.25|1813.75|1813.92|1813.42|1814.82|1814.32|1813.79|1813.38|626
1655270100000|2022-06-15 05:15:00|1813.91|1813.41|1814.51|1814.01|1814.84|1814.43|1813.79|1813.37|584
1655270400000|2022-06-15 05:20:00|1814.52|1814.02|1814.8|1814.3|1815.46|1815.05|1814.45|1814.01|541
1655270700000|2022-06-15 05:25:00|1814.66|1814.36|1816.54|1816.04|1817.24|1816.74|1814.3|1813.8|792
1655271000000|2022-06-15 05:30:00|1816.48|1815.98|1815.76|1815.26|1816.98|1816.48|1815.27|1814.88|1043
1655271300000|2022-06-15 05:35:00|1815.75|1815.25|1817.85|1817.35|1818.05|1817.55|1815.49|1814.99|1055
1655271600000|2022-06-15 05:40:00|1817.94|1817.44|1817.99|1817.49|1818.19|1817.69|1817.29|1816.9|823
1655271900000|2022-06-15 05:45:00|1817.98|1817.48|1818.4|1817.9|1818.87|1818.37|1817.63|1817.16|840
1655272200000|2022-06-15 05:50:00|1818.39|1817.89|1818.94|1818.44|1819.01|1818.57|1818.14|1817.76|938
1655272500000|2022-06-15 05:55:00|1818.93|1818.43|1818.22|1817.92|1819.28|1818.97|1817.7|1817.34|1037
1655272800000|2022-06-15 06:00:00|1818.2|1817.9|1818.37|1817.87|1819.77|1819.27|1817.74|1817.24|1207
1655273100000|2022-06-15 06:05:00|1818.36|1817.86|1819.22|1818.72|1819.41|1818.91|1818.1|1817.78|983
1655273400000|2022-06-15 06:10:00|1819.21|1818.71|1818.77|1818.27|1819.63|1819.21|1818.45|1818.03|1079
1655273700000|2022-06-15 06:15:00|1818.76|1818.26|1818.94|1818.44|1819.81|1819.31|1818.53|1818.13|1086
1655274000000|2022-06-15 06:20:00|1818.99|1818.49|1819.25|1818.75|1820.24|1819.89|1818.84|1818.47|1107
1655274300000|2022-06-15 06:25:00|1819.26|1818.76|1820.12|1819.62|1820.61|1820.16|1818.66|1818.3|1233
1655274600000|2022-06-15 06:30:00|1820.13|1819.63|1821.3|1820.8|1821.31|1820.81|1819.04|1818.54|1196
1655274900000|2022-06-15 06:35:00|1821.29|1820.79|1822.83|1822.33|1822.87|1822.43|1821.07|1820.57|1173
1655275200000|2022-06-15 06:40:00|1822.84|1822.34|1822.06|1821.56|1823.08|1822.7|1821.95|1821.51|973
1655275500000|2022-06-15 06:45:00|1822.05|1821.55|1820.68|1820.18|1822.15|1821.73|1820.4|1819.93|965
1655275800000|2022-06-15 06:50:00|1820.64|1820.34|1819.56|1819.06|1820.79|1820.38|1819.42|1819.03|1007
1655276100000|2022-06-15 06:55:00|1819.57|1819.07|1820.74|1820.44|1821.02|1820.6|1819.55|1819.05|948
1655276400000|2022-06-15 07:00:00|1820.75|1820.45|1820.69|1820.39|1821.23|1820.91|1819.92|1819.55|1239
1655276700000|2022-06-15 07:05:00|1820.68|1820.38|1820.88|1820.58|1821.39|1821.05|1820.05|1819.66|958
1655277000000|2022-06-15 07:10:00|1820.86|1820.56|1821.68|1821.38|1821.89|1821.55|1819.95|1819.55|1020
1655277300000|2022-06-15 07:15:00|1821.75|1821.45|1821.85|1821.55|1822.81|1822.47|1821.52|1821.22|1129
1655277600000|2022-06-15 07:20:00|1821.81|1821.51|1821.47|1820.97|1822.04|1821.7|1820.08|1819.74|963
1655277900000|2022-06-15 07:25:00|1821.46|1820.96|1821.65|1821.35|1821.67|1821.35|1820.57|1820.18|950
1655278200000|2022-06-15 07:30:00|1821.6|1821.3|1823.24|1822.94|1823.43|1823.1|1820.6|1820.3|935
1655278500000|2022-06-15 07:35:00|1823.18|1822.88|1823.59|1823.29|1823.92|1823.62|1822.94|1822.58|1082
1655278800000|2022-06-15 07:40:00|1823.63|1823.33|1824.16|1823.86|1824.25|1823.94|1823.42|1823.12|854
1655279100000|2022-06-15 07:45:00|1824.17|1823.87|1819.16|1818.86|1824.28|1823.91|1818.65|1818.23|1324
1655279400000|2022-06-15 07:50:00|1819.15|1818.85|1821.41|1820.91|1822.23|1821.85|1819.11|1818.7|1253
1655279700000|2022-06-15 07:55:00|1821.44|1820.94|1821.1|1820.6|1821.67|1821.29|1820.78|1820.4|963
1655280000000|2022-06-15 08:00:00|1821.01|1820.71|1820.15|1819.85|1822.12|1821.73|1819.4|1819.04|1081
1655280300000|2022-06-15 08:05:00|1820.25|1819.75|1819.23|1818.73|1820.46|1820.07|1818.74|1818.34|1135
1655280600000|2022-06-15 08:10:00|1819.26|1818.76|1819.41|1819.11|1819.91|1819.55|1818.69|1818.29|962
1655280900000|2022-06-15 08:15:00|1819.36|1819.06|1818.2|1817.9|1819.41|1819.06|1817.91|1817.5|912
1655281200000|2022-06-15 08:20:00|1818.18|1817.88|1817.77|1817.47|1818.6|1818.21|1817.64|1817.24|914
1655281500000|2022-06-15 08:25:00|1817.85|1817.55|1819.01|1818.71|1819.52|1819.22|1817.58|1817.2|1059
1655281800000|2022-06-15 08:30:00|1819.07|1818.57|1819.11|1818.81|1820.42|1820.11|1818.77|1818.45|905
1655282100000|2022-06-15 08:35:00|1819.1|1818.8|1820.16|1819.66|1820.75|1820.4|1818.76|1818.46|846
1655282400000|2022-06-15 08:40:00|1820.17|1819.67|1821.92|1821.62|1821.95|1821.65|1820.07|1819.67|1041
1655282700000|2022-06-15 08:45:00|1821.91|1821.61|1822.72|1822.42|1823.12|1822.74|1820.95|1820.56|1166
1655283000000|2022-06-15 08:50:00|1822.68|1822.38|1822.66|1822.36|1822.84|1822.49|1821.48|1821.05|857
1655283300000|2022-06-15 08:55:00|1822.67|1822.37|1822.44|1822.14|1822.82|1822.52|1821.89|1821.59|808
1655283600000|2022-06-15 09:00:00|1822.45|1822.15|1821.3|1820.8|1822.81|1822.42|1820.62|1820.24|1015
1655283900000|2022-06-15 09:05:00|1821.2|1820.9|1823.57|1823.27|1824.02|1823.62|1821.15|1820.84|987
1655284200000|2022-06-15 09:10:00|1823.51|1823.21|1824.01|1823.51|1824.67|1824.25|1823.39|1823.09|1000
1655284500000|2022-06-15 09:15:00|1823.91|1823.61|1823.13|1822.83|1824.35|1823.93|1822.83|1822.42|896
1655284800000|2022-06-15 09:20:00|1823.17|1822.87|1823.6|1823.1|1823.6|1823.24|1822.03|1821.64|745
1655285100000|2022-06-15 09:25:00|1823.44|1823.14|1823.28|1822.98|1824.12|1823.73|1823.06|1822.69|779
1655285400000|2022-06-15 09:30:00|1823.24|1822.94|1824.24|1823.94|1824.37|1824.04|1823.17|1822.82|743
1655285700000|2022-06-15 09:35:00|1824.23|1823.93|1824.26|1823.96|1824.42|1824.11|1823.72|1823.35|780
1655286000000|2022-06-15 09:40:00|1824.29|1823.99|1825.41|1825.11|1826.37|1826.01|1824.28|1823.98|913
1655286300000|2022-06-15 09:45:00|1825.51|1825.01|1825.57|1825.27|1826.36|1825.97|1824.58|1824.19|852
1655286600000|2022-06-15 09:50:00|1825.58|1825.28|1825.38|1825.08|1826.48|1826.14|1825.21|1824.88|727
1655286900000|2022-06-15 09:55:00|1825.37|1825.07|1825.59|1825.29|1826|1825.69|1824.98|1824.63|765
1655287200000|2022-06-15 10:00:00|1825.52|1825.22|1824.58|1824.28|1826.47|1826.17|1824.53|1824.19|962
1655287500000|2022-06-15 10:05:00|1824.51|1824.21|1824.28|1823.98|1824.89|1824.49|1823.76|1823.33|1007
1655287800000|2022-06-15 10:10:00|1824.27|1823.97|1825.28|1824.78|1825.57|1825.16|1823.98|1823.68|852
1655288100000|2022-06-15 10:15:00|1825.15|1824.85|1825.48|1824.98|1826.02|1825.63|1824.84|1824.51|791
1655288400000|2022-06-15 10:20:00|1825.44|1825.14|1824.57|1824.27|1825.87|1825.47|1824.09|1823.72|700
1655288700000|2022-06-15 10:25:00|1824.56|1824.26|1825.67|1825.37|1825.67|1825.37|1824.25|1823.87|711
1655289000000|2022-06-15 10:30:00|1825.66|1825.36|1824.57|1824.27|1826.12|1825.74|1824.37|1823.97|900
1655289300000|2022-06-15 10:35:00|1824.59|1824.29|1826.13|1825.83|1826.95|1826.57|1824.36|1823.98|1041
1655289600000|2022-06-15 10:40:00|1826.23|1825.73|1826.71|1826.21|1826.97|1826.67|1825.92|1825.53|850
1655289900000|2022-06-15 10:45:00|1826.7|1826.2|1826.67|1826.17|1826.97|1826.6|1825.49|1825.13|903
1655290200000|2022-06-15 10:50:00|1826.69|1826.19|1826.86|1826.56|1827.43|1827.04|1826.3|1825.8|810
1655290500000|2022-06-15 10:55:00|1826.97|1826.47|1825.66|1825.16|1827.88|1827.51|1825.43|1825.12|919
1655290800000|2022-06-15 11:00:00|1825.59|1825.09|1824.94|1824.64|1826.55|1826.19|1824.75|1824.25|1063
1655291100000|2022-06-15 11:05:00|1824.95|1824.65|1825.9|1825.6|1826.64|1826.24|1824.89|1824.54|1107
1655291400000|2022-06-15 11:10:00|1826|1825.5|1827.66|1827.16|1827.77|1827.46|1825.83|1825.38|973
1655291700000|2022-06-15 11:15:00|1827.62|1827.12|1829.68|1829.18|1830.15|1829.8|1827.4|1827|1032
1655292000000|2022-06-15 11:20:00|1829.67|1829.17|1830.76|1830.46|1832.93|1832.43|1829.44|1829.14|1287
1655292300000|2022-06-15 11:25:00|1830.78|1830.48|1831.7|1831.4|1832.17|1831.67|1829.76|1829.34|1108
1655292600000|2022-06-15 11:30:00|1831.8|1831.5|1831.85|1831.55|1833.44|1833.14|1831.12|1830.78|1185
1655292900000|2022-06-15 11:35:00|1831.81|1831.51|1833.52|1833.02|1834.05|1833.61|1831.31|1830.89|1230
1655293200000|2022-06-15 11:40:00|1833.51|1833.01|1833.63|1833.13|1835.79|1835.29|1833.13|1832.83|1154
1655293500000|2022-06-15 11:45:00|1833.62|1833.12|1833.52|1833.22|1834.92|1834.62|1833.23|1832.84|1173
1655293800000|2022-06-15 11:50:00|1833.57|1833.27|1833.43|1833.13|1834.29|1833.89|1832.63|1832.26|1096
1655294100000|2022-06-15 11:55:00|1833.42|1833.12|1831.28|1830.98|1833.58|1833.18|1831.18|1830.85|832
1655294400000|2022-06-15 12:00:00|1831.34|1831.04|1830.69|1830.39|1832.38|1832.04|1830.33|1830.03|1174
1655294700000|2022-06-15 12:05:00|1830.7|1830.4|1830.8|1830.3|1831.42|1831.04|1830.07|1829.62|1004
1655295000000|2022-06-15 12:10:00|1830.83|1830.33|1831.8|1831.3|1832.89|1832.52|1830.11|1829.81|1653
1655295300000|2022-06-15 12:15:00|1831.77|1831.27|1831.84|1831.54|1833.96|1833.59|1830.93|1830.59|1425
1655295600000|2022-06-15 12:20:00|1831.85|1831.55|1830.58|1830.08|1832.79|1832.29|1828.79|1828.44|1403
1655295900000|2022-06-15 12:25:00|1830.6|1830.1|1830.48|1829.98|1831.57|1831.09|1829.62|1829.16|935
1655296200000|2022-06-15 12:30:00|1830.51|1830.01|1833.72|1833.42|1835.51|1835.03|1830.47|1829.24|1616
1655296500000|2022-06-15 12:35:00|1833.71|1833.41|1834.13|1833.83|1834.77|1834.32|1832.76|1832.35|1317
1655296800000|2022-06-15 12:40:00|1834.12|1833.82|1834.52|1834.22|1835.03|1834.73|1832.8|1832.3|1225
1655297100000|2022-06-15 12:45:00|1834.53|1834.23|1836.43|1835.93|1836.84|1836.34|1834.35|1833.96|1344
1655297400000|2022-06-15 12:50:00|1836.46|1835.96|1834.55|1834.05|1836.46|1836.05|1833.4|1832.97|1362
1655297700000|2022-06-15 12:55:00|1834.54|1834.04|1831.84|1831.54|1834.56|1834.06|1830.5|1830.16|1475
1655298000000|2022-06-15 13:00:00|1831.89|1831.59|1831.17|1830.87|1832.06|1831.68|1829.59|1829.27|1378
1655298300000|2022-06-15 13:05:00|1831.28|1830.78|1831.28|1830.78|1831.91|1831.54|1830.22|1829.86|1231
1655298600000|2022-06-15 13:10:00|1831.13|1830.83|1831.32|1830.82|1833.21|1832.91|1830.78|1830.43|1338
1655298900000|2022-06-15 13:15:00|1831.28|1830.78|1830.96|1830.46|1831.53|1831.09|1829.77|1829.36|1297
1655299200000|2022-06-15 13:20:00|1830.95|1830.45|1828.77|1828.47|1830.96|1830.57|1828.19|1827.89|1023
1655299500000|2022-06-15 13:25:00|1828.83|1828.53|1828.14|1827.84|1830.01|1829.6|1827.54|1827.24|1040
1655299800000|2022-06-15 13:30:00|1828.28|1827.98|1825.03|1824.73|1828.62|1828.3|1825.01|1824.71|1290
1655300100000|2022-06-15 13:35:00|1825.07|1824.77|1827.95|1827.65|1828.11|1827.68|1825.07|1824.77|1420
1655300400000|2022-06-15 13:40:00|1827.94|1827.64|1827.06|1826.76|1829.16|1828.82|1826.93|1826.43|1377
1655300700000|2022-06-15 13:45:00|1827.04|1826.74|1825.54|1825.04|1827.18|1826.82|1824.62|1824.2|1368
1655301000000|2022-06-15 13:50:00|1825.55|1825.05|1824.07|1823.77|1826.21|1825.79|1824|1823.5|1256
1655301300000|2022-06-15 13:55:00|1824.03|1823.73|1824.33|1823.83|1825.92|1825.5|1823.8|1823.37|1266
1655301600000|2022-06-15 14:00:00|1824.31|1823.81|1822.94|1822.64|1825.1|1824.8|1822.8|1822.5|1447
1655301900000|2022-06-15 14:05:00|1823.1|1822.8|1822.17|1821.87|1824.61|1824.21|1821.24|1820.86|1341
1655302200000|2022-06-15 14:10:00|1822.16|1821.86|1821.61|1821.31|1823.48|1823.09|1821.31|1820.93|1362
1655302500000|2022-06-15 14:15:00|1821.63|1821.33|1821.69|1821.19|1822.21|1821.71|1820.39|1819.99|1234
1655302800000|2022-06-15 14:20:00|1821.7|1821.2|1823.09|1822.79|1823.11|1822.81|1821.51|1821.2|1203
1655303100000|2022-06-15 14:25:00|1823.05|1822.75|1823.63|1823.33|1824.3|1823.98|1822.89|1822.5|1156
1655303400000|2022-06-15 14:30:00|1823.7|1823.2|1822.82|1822.52|1823.91|1823.51|1821.86|1821.56|1291
1655303700000|2022-06-15 14:35:00|1822.81|1822.51|1821.83|1821.53|1823.27|1822.89|1820.68|1820.33|1250
1655304000000|2022-06-15 14:40:00|1821.82|1821.52|1820.55|1820.25|1822.07|1821.71|1819.87|1819.57|1240
1655304300000|2022-06-15 14:45:00|1820.56|1820.26|1820.76|1820.26|1821.75|1821.37|1819.77|1819.42|1282
1655304600000|2022-06-15 14:50:00|1820.75|1820.25|1820.44|1820.14|1821.06|1820.76|1818.88|1818.51|1309
1655304900000|2022-06-15 14:55:00|1820.43|1820.13|1820.06|1819.76|1821.57|1821.16|1819.8|1819.5|1173
1655305200000|2022-06-15 15:00:00|1820.1|1819.8|1820.27|1819.97|1820.86|1820.49|1819.46|1819.12|1139
1655305500000|2022-06-15 15:05:00|1820.26|1819.96|1820.51|1820.21|1821.55|1821.18|1819.42|1819.07|1017
1655305800000|2022-06-15 15:10:00|1820.52|1820.22|1822.06|1821.76|1822.38|1822.08|1820.32|1820.02|1030
1655306100000|2022-06-15 15:15:00|1822.04|1821.74|1822.15|1821.85|1823.25|1822.89|1821.6|1821.26|984
1655306400000|2022-06-15 15:20:00|1822.14|1821.84|1822.74|1822.44|1822.74|1822.44|1820.95|1820.57|822
1655306700000|2022-06-15 15:25:00|1822.75|1822.45|1823.6|1823.3|1825.03|1824.65|1822.33|1822.03|1005
1655307000000|2022-06-15 15:30:00|1823.57|1823.27|1820.54|1820.24|1824.07|1823.77|1820.47|1820.15|1004
1655307300000|2022-06-15 15:35:00|1820.55|1820.25|1820.49|1820.19|1821.61|1821.29|1820.32|1820|780
1655307600000|2022-06-15 15:40:00|1820.48|1820.18|1820.38|1820.08|1821.44|1821.12|1820.08|1819.7|757
1655307900000|2022-06-15 15:45:00|1820.37|1820.07|1820.89|1820.59|1822.41|1822.07|1820.32|1820.02|812
1655308200000|2022-06-15 15:50:00|1820.88|1820.58|1821.06|1820.76|1821.54|1821.22|1820.84|1820.5|699
1655308500000|2022-06-15 15:55:00|1821.07|1820.77|1821.48|1821.18|1822.47|1822.16|1821.06|1820.67|853
1655308800000|2022-06-15 16:00:00|1821.5|1821.2|1823.17|1822.67|1823.44|1823.14|1821.47|1821.08|822
1655309100000|2022-06-15 16:05:00|1823.18|1822.68|1822.46|1821.96|1823.28|1822.84|1821.6|1821.29|822
1655309400000|2022-06-15 16:10:00|1822.48|1821.98|1823.68|1823.18|1823.69|1823.28|1821.96|1821.58|744
1655309700000|2022-06-15 16:15:00|1823.72|1823.22|1822.91|1822.61|1824.31|1823.91|1822.55|1822.18|826
1655310000000|2022-06-15 16:20:00|1822.93|1822.63|1822.47|1822.17|1823.27|1822.93|1822.34|1822|683
1655310300000|2022-06-15 16:25:00|1822.46|1822.16|1822.11|1821.61|1822.52|1822.22|1821.62|1821.24|758
1655310600000|2022-06-15 16:30:00|1822.1|1821.6|1823.14|1822.64|1823.5|1823.15|1821.97|1821.57|754
1655310900000|2022-06-15 16:35:00|1823.05|1822.75|1822.73|1822.43|1823.34|1822.95|1822.37|1821.96|840
1655311200000|2022-06-15 16:40:00|1822.83|1822.33|1821.51|1821.21|1823.02|1822.58|1821.51|1821.14|735
1655311500000|2022-06-15 16:45:00|1821.5|1821.2|1821.05|1820.55|1822.12|1821.62|1820.94|1820.54|738
1655311800000|2022-06-15 16:50:00|1821.06|1820.56|1820.57|1820.27|1821.1|1820.67|1820.42|1820.03|852
1655312100000|2022-06-15 16:55:00|1820.66|1820.16|1820.14|1819.64|1821|1820.57|1820.02|1819.58|893
1655312400000|2022-06-15 17:00:00|1820.12|1819.62|1820.08|1819.58|1820.32|1819.82|1819.54|1819.16|796
1655312700000|2022-06-15 17:05:00|1820.09|1819.59|1819.84|1819.34|1820.1|1819.73|1819.35|1818.99|866
1655313000000|2022-06-15 17:10:00|1819.93|1819.43|1818.89|1818.39|1820.45|1820.05|1818.72|1818.33|809
1655313300000|2022-06-15 17:15:00|1818.79|1818.49|1818.69|1818.19|1819.28|1818.91|1818.1|1817.74|816
1655313600000|2022-06-15 17:20:00|1818.68|1818.18|1818.66|1818.36|1819.23|1818.85|1818.24|1817.85|759
1655313900000|2022-06-15 17:25:00|1818.67|1818.37|1818.69|1818.39|1819.06|1818.76|1817.88|1817.56|1068
1655314200000|2022-06-15 17:30:00|1818.64|1818.34|1818.05|1817.55|1819.07|1818.72|1817.67|1817.28|721
1655314500000|2022-06-15 17:35:00|1818.03|1817.53|1818.6|1818.1|1818.84|1818.43|1816.65|1816.3|951
1655314800000|2022-06-15 17:40:00|1818.44|1818.14|1818.84|1818.34|1819.19|1818.84|1818.24|1817.79|787
1655315100000|2022-06-15 17:45:00|1818.78|1818.28|1818.54|1818.04|1818.93|1818.43|1817.71|1817.25|893
1655315400000|2022-06-15 17:50:00|1818.59|1818.09|1820.9|1820.4|1821.02|1820.52|1818.5|1818|786
1655315700000|2022-06-15 17:55:00|1820.94|1820.44|1822.93|1819.8|1823.74|1822.07|1820.33|1818.74|1194
1655316000000|2022-06-15 18:00:00|1823.57|1819.3|1814|1813.5|1824.44|1823.94|1814|1813.5|2100
1655316300000|2022-06-15 18:05:00|1814.04|1813.54|1819.26|1818.76|1819.78|1819.28|1814.02|1813.52|1901
1655316600000|2022-06-15 18:10:00|1819.29|1818.79|1820.82|1820.32|1822.33|1821.83|1817.79|1817.29|1786
1655316900000|2022-06-15 18:15:00|1820.83|1820.33|1824.3|1823.8|1827.31|1826.81|1819.53|1819.03|1889
1655317200000|2022-06-15 18:20:00|1824.26|1823.76|1824.49|1823.99|1826.59|1826.09|1823.13|1822.63|1736
1655317500000|2022-06-15 18:25:00|1824.68|1824.18|1823.26|1822.76|1826.86|1826.47|1823.16|1822.66|1759
1655317800000|2022-06-15 18:30:00|1823.28|1822.78|1821.89|1821.39|1824.57|1824.07|1818.75|1818.38|1993
1655318100000|2022-06-15 18:35:00|1821.91|1821.41|1832.11|1831.61|1835.44|1834.94|1820.74|1820.24|1618
1655318400000|2022-06-15 18:40:00|1832.08|1831.58|1838.41|1838.11|1840.43|1839.93|1831.14|1830.64|1163
1655318700000|2022-06-15 18:45:00|1838.81|1838.51|1835.4|1834.9|1839.73|1839.43|1834.32|1833.82|1887
1655319000000|2022-06-15 18:50:00|1835.47|1834.97|1830.21|1829.71|1838.86|1838.36|1828.11|1827.61|2074
1655319300000|2022-06-15 18:55:00|1830.19|1829.69|1831.2|1830.7|1835.05|1834.55|1828.69|1828.19|1974
1655319600000|2022-06-15 19:00:00|1831.29|1830.79|1832.76|1832.26|1835|1834.5|1830.83|1830.33|1975
1655319900000|2022-06-15 19:05:00|1832.79|1832.29|1836.09|1835.59|1836.7|1836.2|1832.79|1832.29|1827
1655320200000|2022-06-15 19:10:00|1836.08|1835.58|1834.56|1834.26|1837.23|1836.73|1833.16|1832.66|1820
1655320500000|2022-06-15 19:15:00|1834.5|1834.2|1835.2|1834.7|1836.62|1836.12|1834.01|1833.51|1645
1655320800000|2022-06-15 19:20:00|1835.15|1834.65|1837.83|1837.33|1839.15|1838.65|1835.15|1834.65|1789
1655321100000|2022-06-15 19:25:00|1837.77|1837.27|1841.07|1840.57|1842.02|1841.72|1837.67|1837.17|1692
1655321400000|2022-06-15 19:30:00|1841.05|1840.55|1839|1838.5|1842|1841.5|1838.92|1838.42|1638
1655321700000|2022-06-15 19:35:00|1838.99|1838.49|1835.16|1834.66|1839.14|1838.64|1833.89|1833.39|1599
1655322000000|2022-06-15 19:40:00|1835.14|1834.64|1833.32|1832.82|1835.82|1835.32|1832.48|1832.04|1517
1655322300000|2022-06-15 19:45:00|1833.36|1832.86|1834.12|1833.62|1834.19|1833.69|1831.02|1830.52|1499
1655322600000|2022-06-15 19:50:00|1834.11|1833.61|1832.39|1831.89|1834.11|1833.61|1830.96|1830.46|1264
1655322900000|2022-06-15 19:55:00|1832.41|1831.91|1832.11|1831.61|1833.67|1833.17|1831.64|1831.22|1260
1655323200000|2022-06-15 20:00:00|1832.2|1831.7|1833.23|1832.73|1833.44|1832.97|1831.46|1831.05|953
1655323500000|2022-06-15 20:05:00|1833.24|1832.74|1834.14|1833.84|1834.27|1833.9|1833.04|1832.73|667
1655323800000|2022-06-15 20:10:00|1833.99|1833.69|1834.93|1834.43|1835.43|1835.03|1833.99|1833.66|698
1655324100000|2022-06-15 20:15:00|1834.94|1834.44|1835.06|1834.56|1835.74|1835.35|1834.5|1834.2|620
1655324400000|2022-06-15 20:20:00|1834.97|1834.67|1835.15|1834.65|1835.28|1834.78|1834.38|1833.99|556
1655324700000|2022-06-15 20:25:00|1835.16|1834.66|1835.17|1834.67|1835.91|1835.41|1835.03|1834.65|342
1655325000000|2022-06-15 20:30:00|1835.21|1834.71|1835.55|1835.05|1835.59|1835.1|1834.43|1834.1|413
1655325300000|2022-06-15 20:35:00|1835.54|1835.04|1835.14|1834.64|1835.7|1835.2|1834.8|1834.4|313
1655325600000|2022-06-15 20:40:00|1835.15|1834.65|1834.95|1834.45|1835.31|1834.81|1834.59|1834.09|397
1655325900000|2022-06-15 20:45:00|1834.94|1834.44|1835|1834.5|1835.56|1835.06|1834.9|1834.4|360
1655326200000|2022-06-15 20:50:00|1835.01|1834.51|1834.07|1833.57|1835.57|1835.07|1834.07|1833.57|398
1655326500000|2022-06-15 20:55:00|1834.1|1833.6|1833.95|1833.45|1834.85|1834.27|1833.69|1831.46|361
1655330400000|2022-06-15 22:00:00|1833.56|1833.06|1833.43|1832.93|1834.12|1833.62|1833.33|1832.83|431
1655330700000|2022-06-15 22:05:00|1833.44|1832.94|1833.59|1833.09|1833.74|1833.24|1833.03|1832.61|368
1655331000000|2022-06-15 22:10:00|1833.62|1833.12|1834.08|1833.58|1834.92|1834.42|1833.62|1833.12|339
1655331300000|2022-06-15 22:15:00|1834.1|1833.6|1834.78|1834.28|1834.95|1834.45|1834.1|1833.6|291
1655331600000|2022-06-15 22:20:00|1834.79|1834.29|1834.24|1833.74|1834.79|1834.29|1833.88|1833.38|243
1655331900000|2022-06-15 22:25:00|1834.22|1833.72|1834.26|1833.76|1834.69|1834.19|1834.06|1833.56|202
1655332200000|2022-06-15 22:30:00|1834.23|1833.73|1833.9|1833.4|1834.36|1833.86|1833.83|1833.33|336
1655332500000|2022-06-15 22:35:00|1833.91|1833.41|1835.57|1835.07|1835.89|1835.39|1833.49|1832.99|442
1655332800000|2022-06-15 22:40:00|1835.6|1835.1|1834.15|1833.85|1835.6|1835.1|1834.02|1833.65|372
1655333100000|2022-06-15 22:45:00|1834.26|1833.76|1834.04|1833.54|1834.29|1833.88|1833.44|1833|376
1655333400000|2022-06-15 22:50:00|1834|1833.5|1835.4|1834.9|1835.85|1835.46|1833.93|1833.43|444
1655333700000|2022-06-15 22:55:00|1835.44|1834.94|1833.88|1833.38|1835.47|1834.97|1833.45|1833.03|349
1655334000000|2022-06-15 23:00:00|1833.89|1833.39|1834.13|1833.63|1834.13|1833.63|1833.36|1832.86|452
1655334300000|2022-06-15 23:05:00|1834.09|1833.59|1835.12|1834.82|1835.16|1834.84|1833.98|1833.59|431
1655334600000|2022-06-15 23:10:00|1835.15|1834.85|1834.5|1834|1835.68|1835.22|1834.12|1833.68|512
1655334900000|2022-06-15 23:15:00|1834.39|1833.89|1833.65|1833.15|1834.55|1834.05|1833.27|1832.97|455
1655335200000|2022-06-15 23:20:00|1833.44|1833.14|1833.49|1832.99|1833.74|1833.24|1833.11|1832.63|329
1655335500000|2022-06-15 23:25:00|1833.52|1833.02|1833.53|1833.03|1833.83|1833.33|1833.31|1832.88|300
1655335800000|2022-06-15 23:30:00|1833.5|1833|1832.38|1831.88|1833.73|1833.23|1832.02|1831.72|596
1655336100000|2022-06-15 23:35:00|1832.39|1831.89|1832.75|1832.25|1833.12|1832.62|1832.39|1831.89|467
1655336400000|2022-06-15 23:40:00|1832.7|1832.2|1832.49|1831.99|1832.98|1832.52|1832.2|1831.83|404
1655336700000|2022-06-15 23:45:00|1832.54|1832.04|1832.54|1832.24|1832.96|1832.58|1832|1831.5|554
1655337000000|2022-06-15 23:50:00|1832.56|1832.26|1833.5|1833|1833.62|1833.18|1832.18|1831.88|584
1655337300000|2022-06-15 23:55:00|1833.51|1833.01|1834.11|1833.81|1834.22|1833.81|1832.89|1832.51|511
1655337600000|2022-06-16 00:00:00|1834.08|1833.78|1835.6|1835.3|1836.12|1835.74|1833.97|1833.55|937
1655337900000|2022-06-16 00:05:00|1835.67|1835.37|1835.9|1835.4|1836.71|1836.41|1835.53|1835.21|753
1655338200000|2022-06-16 00:10:00|1835.77|1835.47|1835.82|1835.52|1836.28|1835.88|1835.36|1835.03|574
1655338500000|2022-06-16 00:15:00|1835.78|1835.48|1835.5|1835|1836.05|1835.65|1835.48|1834.98|441
1655338800000|2022-06-16 00:20:00|1835.49|1834.99|1835.11|1834.81|1835.72|1835.22|1834.71|1834.21|461
1655339100000|2022-06-16 00:25:00|1835.2|1834.9|1833.47|1833.17|1835.29|1834.9|1833.47|1833.14|625
1655339400000|2022-06-16 00:30:00|1833.45|1833.15|1833.64|1833.34|1833.93|1833.53|1833.1|1832.71|679
1655339700000|2022-06-16 00:35:00|1833.59|1833.29|1833.47|1832.97|1834.4|1833.96|1833.17|1832.76|694
1655340000000|2022-06-16 00:40:00|1833.48|1832.98|1834.93|1834.43|1835.1|1834.6|1833.18|1832.82|640
1655340300000|2022-06-16 00:45:00|1834.94|1834.44|1834.37|1834.07|1835.29|1834.96|1834.35|1833.96|406
1655340600000|2022-06-16 00:50:00|1834.35|1834.05|1835.66|1835.16|1835.77|1835.37|1834.34|1833.96|569
1655340900000|2022-06-16 00:55:00|1835.65|1835.15|1834.5|1834|1835.9|1835.48|1833.87|1833.49|632
1655341200000|2022-06-16 01:00:00|1834.52|1834.02|1833.52|1833.02|1835.22|1834.92|1832.94|1832.55|982
1655341500000|2022-06-16 01:05:00|1833.41|1833.11|1833.23|1832.93|1833.99|1833.69|1832.91|1832.54|724
1655341800000|2022-06-16 01:10:00|1833.29|1832.99|1833.43|1832.93|1833.73|1833.34|1832.87|1832.57|754
1655342100000|2022-06-16 01:15:00|1833.41|1832.91|1832.91|1832.61|1833.92|1833.56|1832.64|1832.27|765
1655342400000|2022-06-16 01:20:00|1832.93|1832.63|1832.51|1832.01|1833|1832.63|1832.18|1831.8|784
1655342700000|2022-06-16 01:25:00|1832.53|1832.03|1833.23|1832.93|1833.37|1832.99|1832.31|1831.81|581
1655343000000|2022-06-16 01:30:00|1833.32|1832.82|1832.82|1832.52|1833.74|1833.34|1832.46|1832.1|880
1655343300000|2022-06-16 01:35:00|1832.79|1832.49|1831.99|1831.69|1833.34|1832.91|1831.91|1831.53|925
1655343600000|2022-06-16 01:40:00|1832.09|1831.59|1831.06|1830.76|1832.14|1831.65|1831.06|1830.62|1029
1655343900000|2022-06-16 01:45:00|1831.17|1830.67|1831.45|1831.15|1831.99|1831.62|1831.09|1830.63|939
1655344200000|2022-06-16 01:50:00|1831.47|1831.17|1830.88|1830.58|1832.33|1831.95|1830.88|1830.52|798
1655344500000|2022-06-16 01:55:00|1830.91|1830.61|1831.29|1830.79|1831.8|1831.46|1830.53|1830.09|873
1655344800000|2022-06-16 02:00:00|1831.32|1830.82|1830.9|1830.6|1831.54|1831.15|1830.44|1830.11|868
1655345100000|2022-06-16 02:05:00|1831|1830.5|1830.74|1830.24|1831.28|1830.82|1830.42|1830|694
1655345400000|2022-06-16 02:10:00|1830.73|1830.23|1831|1830.7|1831.15|1830.73|1830.38|1829.98|737
1655345700000|2022-06-16 02:15:00|1831.02|1830.72|1831.42|1831.12|1831.7|1831.38|1830.86|1830.49|619
1655346000000|2022-06-16 02:20:00|1831.38|1831.08|1830.6|1830.1|1831.54|1831.14|1830.32|1830.02|406
1655346300000|2022-06-16 02:25:00|1830.63|1830.13|1831.55|1831.05|1831.9|1831.53|1829.98|1829.55|696
1655346600000|2022-06-16 02:30:00|1831.56|1831.06|1831.04|1830.54|1831.69|1831.29|1830.89|1830.54|517
1655346900000|2022-06-16 02:35:00|1831.05|1830.55|1831.89|1831.39|1831.91|1831.45|1830.7|1830.34|498
1655347200000|2022-06-16 02:40:00|1831.86|1831.36|1832.32|1832.02|1832.45|1832.07|1831.71|1831.36|450
1655347500000|2022-06-16 02:45:00|1832.42|1831.92|1831.83|1831.33|1832.42|1832.06|1831.03|1830.64|505
1655347800000|2022-06-16 02:50:00|1831.8|1831.3|1832.04|1831.54|1832.3|1831.92|1831.67|1831.27|549
1655348100000|2022-06-16 02:55:00|1832.05|1831.55|1832.14|1831.64|1832.41|1832.05|1831.9|1831.45|430
1655348400000|2022-06-16 03:00:00|1832.12|1831.62|1832.35|1832.05|1832.48|1832.17|1831.89|1831.45|522
1655348700000|2022-06-16 03:05:00|1832.32|1832.02|1832.48|1831.98|1832.56|1832.26|1831.74|1831.44|496
1655349000000|2022-06-16 03:10:00|1832.37|1832.07|1832.91|1832.41|1833.11|1832.76|1832.24|1831.86|547
1655349300000|2022-06-16 03:15:00|1832.96|1832.46|1832.4|1832.1|1833.17|1832.68|1832.19|1831.75|669
1655349600000|2022-06-16 03:20:00|1832.42|1832.12|1833|1832.7|1833.85|1833.51|1832.36|1831.97|707
1655349900000|2022-06-16 03:25:00|1832.97|1832.67|1832.68|1832.18|1833.81|1833.47|1832.56|1832.06|632
1655350200000|2022-06-16 03:30:00|1832.7|1832.2|1832.2|1831.9|1832.8|1832.39|1832.04|1831.64|548
1655350500000|2022-06-16 03:35:00|1832.19|1831.89|1831.87|1831.57|1832.42|1831.99|1831.8|1831.43|554
1655350800000|2022-06-16 03:40:00|1831.89|1831.59|1831.68|1831.38|1832.15|1831.75|1831.1|1830.69|480
1655351100000|2022-06-16 03:45:00|1831.79|1831.29|1832.76|1832.26|1833.03|1832.66|1831.31|1830.81|562
1655351400000|2022-06-16 03:50:00|1832.77|1832.27|1832.87|1832.37|1833.3|1832.85|1832.63|1832.23|652
1655351700000|2022-06-16 03:55:00|1832.84|1832.34|1833.08|1832.58|1833.2|1832.73|1832.46|1832.04|358
1655352000000|2022-06-16 04:00:00|1833.12|1832.62|1832.83|1832.53|1833.33|1832.97|1832.64|1832.21|488
1655352300000|2022-06-16 04:05:00|1832.82|1832.52|1832.61|1832.11|1833.08|1832.63|1832.44|1832.05|307
1655352600000|2022-06-16 04:10:00|1832.67|1832.17|1831.75|1831.25|1832.7|1832.2|1831.65|1831.15|479
1655352900000|2022-06-16 04:15:00|1831.84|1831.34|1831.49|1830.99|1831.89|1831.49|1831.29|1830.88|296
1655353200000|2022-06-16 04:20:00|1831.47|1830.97|1830.34|1830.04|1831.57|1831.19|1830.14|1829.81|556
1655353500000|2022-06-16 04:25:00|1830.33|1830.03|1830.87|1830.57|1831.24|1830.89|1830.09|1829.76|591
1655353800000|2022-06-16 04:30:00|1830.89|1830.59|1831.67|1831.37|1831.88|1831.38|1830.85|1830.41|401
1655354100000|2022-06-16 04:35:00|1831.65|1831.35|1831.24|1830.74|1832.06|1831.64|1830.87|1830.41|401
1655354400000|2022-06-16 04:40:00|1831.23|1830.73|1830.81|1830.51|1831.35|1830.92|1830.42|1830|481
1655354700000|2022-06-16 04:45:00|1830.84|1830.54|1830.54|1830.24|1831.05|1830.66|1830.43|1830.03|349
1655355000000|2022-06-16 04:50:00|1830.55|1830.25|1831.16|1830.86|1831.3|1830.88|1830.46|1830.07|405
1655355300000|2022-06-16 04:55:00|1831.15|1830.85|1831.38|1830.88|1831.66|1831.3|1831.03|1830.66|326
1655355600000|2022-06-16 05:00:00|1831.39|1830.89|1831.76|1831.46|1831.96|1831.59|1831.05|1830.65|429
1655355900000|2022-06-16 05:05:00|1831.75|1831.45|1831.21|1830.91|1831.86|1831.53|1830.59|1830.19|530
1655356200000|2022-06-16 05:10:00|1831.32|1830.82|1831.6|1831.3|1831.89|1831.45|1831.16|1830.75|501
1655356500000|2022-06-16 05:15:00|1831.7|1831.2|1832.92|1832.62|1832.99|1832.63|1831.39|1830.95|546
1655356800000|2022-06-16 05:20:00|1832.96|1832.66|1832.52|1832.02|1833.78|1833.48|1832.39|1831.93|736
1655357100000|2022-06-16 05:25:00|1832.57|1832.07|1831.53|1831.23|1832.58|1832.23|1831.4|1830.9|458
1655357400000|2022-06-16 05:30:00|1831.52|1831.22|1831.41|1830.91|1831.63|1831.28|1830.56|1830.15|721
1655357700000|2022-06-16 05:35:00|1831.38|1830.88|1831.44|1830.94|1831.96|1831.46|1831.1|1830.64|567
1655358000000|2022-06-16 05:40:00|1831.43|1830.93|1831.82|1831.52|1832.21|1831.85|1831.34|1830.84|521
1655358300000|2022-06-16 05:45:00|1831.79|1831.49|1832.34|1831.84|1832.5|1832.2|1830.93|1830.5|709
1655358600000|2022-06-16 05:50:00|1832.33|1831.83|1832.84|1832.34|1832.98|1832.56|1832.03|1831.62|625
1655358900000|2022-06-16 05:55:00|1832.82|1832.32|1831.78|1831.28|1833.1|1832.63|1831.61|1831.11|618
1655359200000|2022-06-16 06:00:00|1831.77|1831.27|1831.82|1831.32|1833.1|1832.6|1831.69|1831.19|763
1655359500000|2022-06-16 06:05:00|1831.83|1831.33|1832.7|1832.2|1833.3|1832.91|1831.73|1831.23|882
1655359800000|2022-06-16 06:10:00|1832.71|1832.21|1832.34|1832.04|1832.91|1832.44|1831.7|1831.3|770
1655360100000|2022-06-16 06:15:00|1832.33|1832.03|1832.08|1831.78|1832.76|1832.39|1831.86|1831.5|876
1655360400000|2022-06-16 06:20:00|1832.06|1831.76|1832.02|1831.72|1832.98|1832.65|1831.02|1830.67|871
1655360700000|2022-06-16 06:25:00|1832.01|1831.71|1831.87|1831.57|1832.67|1832.29|1831.83|1831.53|797
1655361000000|2022-06-16 06:30:00|1831.86|1831.56|1831.7|1831.2|1832.18|1831.78|1830.5|1830.08|1094
1655361300000|2022-06-16 06:35:00|1831.63|1831.33|1830.72|1830.42|1832.15|1831.85|1830.66|1830.31|763
1655361600000|2022-06-16 06:40:00|1830.7|1830.4|1829.4|1828.9|1831.21|1830.71|1828.54|1828.21|1034
1655361900000|2022-06-16 06:45:00|1829.38|1828.88|1830.04|1829.74|1830.65|1830.21|1828.53|1828.15|1095
1655362200000|2022-06-16 06:50:00|1830.01|1829.71|1830.29|1829.99|1830.58|1830.23|1829.46|1829.11|953
1655362500000|2022-06-16 06:55:00|1830.37|1829.87|1830.4|1830.1|1830.93|1830.63|1829.92|1829.56|876
1655362800000|2022-06-16 07:00:00|1830.38|1830.08|1828.97|1828.67|1830.4|1830.1|1828.63|1828.3|1083
1655363100000|2022-06-16 07:05:00|1829.02|1828.72|1829.37|1829.07|1829.57|1829.2|1827.66|1827.27|1087
1655363400000|2022-06-16 07:10:00|1829.36|1829.06|1827.97|1827.67|1829.39|1829.09|1827.82|1827.52|960
1655363700000|2022-06-16 07:15:00|1827.96|1827.66|1827.35|1827.05|1828.49|1828.13|1826.66|1826.31|1169
1655364000000|2022-06-16 07:20:00|1827.34|1827.04|1827.98|1827.68|1828.55|1828.2|1826.88|1826.53|903
1655364300000|2022-06-16 07:25:00|1827.91|1827.61|1828.98|1828.68|1829.17|1828.8|1827.81|1827.49|1030
1655364600000|2022-06-16 07:30:00|1829.03|1828.73|1828.32|1828.02|1830.92|1830.62|1827.15|1826.84|1703
1655364900000|2022-06-16 07:35:00|1828.31|1828.01|1830.82|1830.52|1830.98|1830.57|1827.87|1827.5|1416
1655365200000|2022-06-16 07:40:00|1830.92|1830.42|1827.2|1826.9|1830.92|1830.56|1827.2|1826.87|1194
1655365500000|2022-06-16 07:45:00|1827.19|1826.89|1828.64|1828.34|1829.6|1829.23|1826.99|1826.59|1144
1655365800000|2022-06-16 07:50:00|1828.66|1828.36|1829.7|1829.4|1830.1|1829.78|1828.16|1827.86|1035
1655366100000|2022-06-16 07:55:00|1829.72|1829.42|1830.49|1830.19|1830.84|1830.54|1829.5|1829.12|991
1655366400000|2022-06-16 08:00:00|1830.59|1830.09|1829.52|1829.02|1831.19|1830.79|1829.21|1828.78|1108
1655366700000|2022-06-16 08:05:00|1829.58|1829.08|1829.41|1828.91|1830.14|1829.75|1828.59|1828.17|1032
1655367000000|2022-06-16 08:10:00|1829.42|1828.92|1830.83|1830.53|1831.27|1830.88|1828.58|1828.21|1216
1655367300000|2022-06-16 08:15:00|1830.81|1830.51|1832.25|1831.95|1832.68|1832.3|1830.66|1830.36|1235
1655367600000|2022-06-16 08:20:00|1832.27|1831.97|1832.63|1832.33|1833.8|1833.5|1831.39|1831.09|1251
1655367900000|2022-06-16 08:25:00|1832.65|1832.35|1832.85|1832.35|1833.84|1833.47|1832.19|1831.79|1179
1655368200000|2022-06-16 08:30:00|1832.72|1832.42|1830.73|1830.43|1833.09|1832.78|1830.42|1830.11|969
1655368500000|2022-06-16 08:35:00|1830.81|1830.31|1831.06|1830.76|1831.26|1830.84|1829.95|1829.65|908
1655368800000|2022-06-16 08:40:00|1831.08|1830.78|1829.54|1829.24|1831.09|1830.79|1829.23|1828.93|978
1655369100000|2022-06-16 08:45:00|1829.57|1829.27|1830.81|1830.31|1830.89|1830.5|1828.59|1828.19|1192
1655369400000|2022-06-16 08:50:00|1830.8|1830.3|1831.53|1831.23|1831.74|1831.36|1830.34|1829.92|1214
1655369700000|2022-06-16 08:55:00|1831.63|1831.13|1833.77|1833.47|1833.9|1833.58|1831.17|1830.82|1286
1655370000000|2022-06-16 09:00:00|1833.79|1833.49|1832.18|1831.88|1833.99|1833.59|1831.93|1831.63|1225
1655370300000|2022-06-16 09:05:00|1832.19|1831.89|1833.27|1832.77|1834.78|1834.46|1831.81|1831.51|1272
1655370600000|2022-06-16 09:10:00|1833.29|1832.79|1836.04|1835.54|1836.39|1836|1832.87|1832.49|1369
1655370900000|2022-06-16 09:15:00|1836.06|1835.56|1832.98|1832.68|1836.18|1835.8|1832.92|1832.52|1490
1655371200000|2022-06-16 09:20:00|1833|1832.7|1832.49|1832.19|1834.22|1833.83|1832.33|1832.01|1252
1655371500000|2022-06-16 09:25:00|1832.55|1832.25|1832.67|1832.37|1833.52|1833.22|1832.4|1832.03|1144
1655371800000|2022-06-16 09:30:00|1832.54|1832.24|1831.92|1831.62|1833.43|1833.09|1831.63|1831.29|1264
1655372100000|2022-06-16 09:35:00|1831.87|1831.57|1831.17|1830.87|1832.32|1831.97|1830.75|1830.45|1261
1655372400000|2022-06-16 09:40:00|1831.16|1830.86|1831.13|1830.63|1831.99|1831.59|1830.73|1830.33|1185
1655372700000|2022-06-16 09:45:00|1831.14|1830.64|1830.09|1829.79|1831.78|1831.39|1829.76|1829.42|1163
1655373000000|2022-06-16 09:50:00|1830.11|1829.81|1829.97|1829.67|1830.89|1830.49|1829.4|1829.01|1088
1655373300000|2022-06-16 09:55:00|1829.96|1829.66|1830.51|1830.01|1831|1830.5|1829.47|1829.1|1143
1655373600000|2022-06-16 10:00:00|1830.5|1830|1830.82|1830.52|1832.25|1831.89|1830.46|1829.98|976
1655373900000|2022-06-16 10:05:00|1830.81|1830.51|1824.55|1824.05|1831.09|1830.66|1823.57|1823.27|1108
1655374200000|2022-06-16 10:10:00|1824.49|1823.99|1821.75|1821.25|1824.95|1824.53|1821.56|1821.13|1378
1655374500000|2022-06-16 10:15:00|1821.73|1821.23|1820.98|1820.68|1822.34|1821.89|1820.98|1820.68|1155
1655374800000|2022-06-16 10:20:00|1820.97|1820.67|1819.95|1819.45|1822.46|1822.07|1819.77|1819.34|1146
1655375100000|2022-06-16 10:25:00|1819.92|1819.42|1822.11|1821.81|1822.85|1822.42|1819.77|1819.42|1074
1655375400000|2022-06-16 10:30:00|1822.09|1821.79|1822.35|1822.05|1822.59|1822.22|1821.55|1821.25|793
1655375700000|2022-06-16 10:35:00|1822.33|1822.03|1821.52|1821.22|1822.87|1822.48|1820.86|1820.45|787
1655376000000|2022-06-16 10:40:00|1821.6|1821.1|1821.9|1821.4|1821.94|1821.53|1819.89|1819.59|937
1655376300000|2022-06-16 10:45:00|1821.93|1821.43|1820.61|1820.11|1822.46|1822.08|1820.27|1819.95|1016
1655376600000|2022-06-16 10:50:00|1820.57|1820.07|1820.85|1820.35|1821.48|1821.05|1819.92|1819.54|1069
1655376900000|2022-06-16 10:55:00|1820.88|1820.38|1820.05|1819.55|1822.23|1821.9|1819.85|1819.35|1023
1655377200000|2022-06-16 11:00:00|1820.08|1819.58|1818.4|1817.9|1821.03|1820.53|1815.63|1815.13|1414
1655377500000|2022-06-16 11:05:00|1818.23|1817.73|1820.77|1820.27|1822.51|1822.01|1818.08|1817.58|1302
1655377800000|2022-06-16 11:10:00|1820.79|1820.29|1820.37|1819.87|1821.66|1821.16|1819.82|1819.32|1092
1655378100000|2022-06-16 11:15:00|1820.39|1819.89|1820.53|1820.03|1820.69|1820.19|1819.1|1818.61|1120
1655378400000|2022-06-16 11:20:00|1820.54|1820.04|1821.9|1821.4|1821.96|1821.6|1820.07|1819.57|987
1655378700000|2022-06-16 11:25:00|1821.89|1821.39|1822.95|1822.45|1823.63|1823.17|1819.96|1819.5|1420
1655379000000|2022-06-16 11:30:00|1822.96|1822.46|1820.88|1820.38|1823.27|1822.8|1820.87|1820.37|1204
1655379300000|2022-06-16 11:35:00|1820.82|1820.32|1817.97|1817.47|1821.52|1821.13|1817.68|1817.31|1206
1655379600000|2022-06-16 11:40:00|1817.95|1817.45|1817.45|1817.15|1819.18|1818.8|1817.21|1816.8|1107
1655379900000|2022-06-16 11:45:00|1817.39|1817.09|1818.12|1817.82|1818.89|1818.53|1816.24|1815.88|1278
1655380200000|2022-06-16 11:50:00|1818.24|1817.74|1819.7|1819.2|1820.18|1819.68|1817.66|1817.27|1338
1655380500000|2022-06-16 11:55:00|1819.67|1819.17|1819.38|1819.08|1820.38|1820.02|1819.21|1818.87|948
1655380800000|2022-06-16 12:00:00|1819.48|1819.18|1824.85|1824.35|1824.85|1824.35|1819.43|1819.05|1231
1655381100000|2022-06-16 12:05:00|1824.87|1824.37|1824.69|1824.19|1825.22|1824.88|1823.83|1823.37|1207
1655381400000|2022-06-16 12:10:00|1824.65|1824.15|1824|1823.5|1825.12|1824.62|1823.5|1823.16|1146
1655381700000|2022-06-16 12:15:00|1823.93|1823.43|1823.67|1823.37|1824.87|1824.48|1822.97|1822.6|1211
1655382000000|2022-06-16 12:20:00|1823.72|1823.42|1824.06|1823.56|1825.44|1824.94|1823.28|1822.78|1073
1655382300000|2022-06-16 12:25:00|1824.25|1823.75|1824.05|1823.55|1824.94|1824.46|1823.77|1823.36|892
1655382600000|2022-06-16 12:30:00|1824.03|1823.53|1832.16|1831.66|1833.56|1833.06|1824|1823.5|1461
1655382900000|2022-06-16 12:35:00|1832.18|1831.68|1831.84|1831.34|1833.48|1833.18|1830.08|1829.74|1507
1655383200000|2022-06-16 12:40:00|1831.83|1831.33|1831.03|1830.53|1831.86|1831.41|1829.49|1829.1|1078
1655383500000|2022-06-16 12:45:00|1831.04|1830.54|1829.72|1829.42|1831.05|1830.68|1829.17|1828.82|1152
1655383800000|2022-06-16 12:50:00|1829.67|1829.37|1831.18|1830.68|1832.36|1831.96|1829.39|1829.09|1303
1655384100000|2022-06-16 12:55:00|1831.11|1830.61|1829.79|1829.29|1831.38|1830.97|1828.85|1828.45|1039
1655384400000|2022-06-16 13:00:00|1829.8|1829.3|1831.43|1831.13|1831.64|1831.15|1828.64|1828.27|1295
1655384700000|2022-06-16 13:05:00|1831.42|1831.12|1832.16|1831.86|1832.42|1832.03|1830.54|1830.18|1114
1655385000000|2022-06-16 13:10:00|1832.22|1831.92|1829.55|1829.05|1832.49|1832.1|1829.42|1829.02|1167
1655385300000|2022-06-16 13:15:00|1829.54|1829.04|1827.99|1827.49|1829.89|1829.39|1827.53|1827.12|1148
1655385600000|2022-06-16 13:20:00|1827.94|1827.44|1826.58|1826.08|1828.36|1827.93|1826.43|1826.08|990
1655385900000|2022-06-16 13:25:00|1826.57|1826.07|1829.48|1828.98|1829.53|1829.03|1826.52|1826.07|1026
1655386200000|2022-06-16 13:30:00|1829.47|1828.97|1830.88|1830.38|1832.2|1831.7|1828.19|1827.75|1471
1655386500000|2022-06-16 13:35:00|1830.89|1830.39|1830.36|1830.06|1832.56|1832.06|1829.99|1829.67|1476
1655386800000|2022-06-16 13:40:00|1830.46|1830.16|1832.12|1831.62|1832.33|1831.94|1830.35|1829.94|1360
1655387100000|2022-06-16 13:45:00|1832.13|1831.63|1830.68|1830.38|1832.49|1832.01|1830.31|1829.81|1415
1655387400000|2022-06-16 13:50:00|1830.74|1830.44|1830.94|1830.44|1831.99|1831.69|1830.21|1829.88|1344
1655387700000|2022-06-16 13:55:00|1830.98|1830.48|1828.31|1827.81|1831.64|1831.34|1827.62|1827.32|1461
1655388000000|2022-06-16 14:00:00|1828.13|1827.83|1826.65|1826.35|1829.1|1828.7|1826.56|1826.14|1666
1655388300000|2022-06-16 14:05:00|1826.7|1826.4|1827.87|1827.57|1828.05|1827.75|1826.11|1825.63|1516
1655388600000|2022-06-16 14:10:00|1827.84|1827.54|1826.26|1825.76|1829.35|1829.01|1825.48|1825.18|1345
1655388900000|2022-06-16 14:15:00|1826.25|1825.75|1827.07|1826.77|1828.44|1828.11|1825.73|1825.33|1179
1655389200000|2022-06-16 14:20:00|1827.15|1826.65|1829.43|1829.13|1830.13|1829.78|1826.87|1826.57|1178
1655389500000|2022-06-16 14:25:00|1829.4|1829.1|1830.13|1829.83|1830.66|1830.36|1828.9|1828.58|1236
1655389800000|2022-06-16 14:30:00|1830.2|1829.9|1829.75|1829.45|1831.1|1830.75|1829.43|1829.04|1152
1655390100000|2022-06-16 14:35:00|1829.79|1829.49|1830.81|1830.51|1831.16|1830.86|1828.95|1828.65|1227
1655390400000|2022-06-16 14:40:00|1830.8|1830.5|1829.45|1829.15|1831|1830.65|1828.45|1828.15|1041
1655390700000|2022-06-16 14:45:00|1829.46|1829.16|1829.15|1828.85|1830.72|1830.34|1828.67|1828.36|1076
1655391000000|2022-06-16 14:50:00|1829.17|1828.87|1831.02|1830.72|1831.47|1831.1|1828.96|1828.57|1231
1655391300000|2022-06-16 14:55:00|1831.04|1830.74|1832.78|1832.28|1833.88|1833.48|1830.89|1830.54|1296
1655391600000|2022-06-16 15:00:00|1832.7|1832.4|1834.23|1833.93|1834.73|1834.37|1832.29|1831.94|1245
1655391900000|2022-06-16 15:05:00|1834.24|1833.94|1834.52|1834.22|1834.91|1834.53|1832.19|1831.81|1119
1655392200000|2022-06-16 15:10:00|1834.5|1834.2|1837.42|1837.12|1837.58|1837.2|1834.09|1833.79|1359
1655392500000|2022-06-16 15:15:00|1837.47|1837.17|1840.19|1839.89|1840.38|1840|1837.47|1837.04|1406
1655392800000|2022-06-16 15:20:00|1840.34|1840.04|1842.11|1841.81|1843.57|1843.07|1840.05|1839.74|1424
1655393100000|2022-06-16 15:25:00|1842.1|1841.8|1843.03|1842.73|1843.25|1842.93|1841.54|1841.15|1155
1655393400000|2022-06-16 15:30:00|1843.04|1842.74|1845.11|1844.81|1846.32|1846.02|1842.74|1842.38|1401
1655393700000|2022-06-16 15:35:00|1845.1|1844.8|1844.22|1843.92|1845.54|1845.24|1843.05|1842.67|1197
1655394000000|2022-06-16 15:40:00|1844.25|1843.95|1845.15|1844.85|1845.26|1844.96|1843.49|1843.09|1258
1655394300000|2022-06-16 15:45:00|1845.17|1844.87|1846.59|1846.29|1846.59|1846.29|1844.48|1844.18|1253
1655394600000|2022-06-16 15:50:00|1846.57|1846.27|1845.16|1844.86|1847.15|1846.85|1844.25|1843.91|1287
1655394900000|2022-06-16 15:55:00|1845.23|1844.73|1845.48|1845.18|1846.71|1846.37|1844.87|1844.4|1380
1655395200000|2022-06-16 16:00:00|1845.63|1845.33|1846.22|1845.92|1847.27|1846.97|1845.12|1844.73|1280
1655395500000|2022-06-16 16:05:00|1846.2|1845.9|1845.13|1844.83|1847.47|1847.08|1845.04|1844.62|1049
1655395800000|2022-06-16 16:10:00|1845.11|1844.81|1846.87|1846.37|1847.53|1847.2|1844.83|1844.43|1091
1655396100000|2022-06-16 16:15:00|1846.89|1846.39|1846.79|1846.29|1847|1846.56|1845.14|1844.74|1182
1655396400000|2022-06-16 16:20:00|1846.81|1846.31|1846.75|1846.25|1846.84|1846.46|1845.67|1845.27|1169
1655396700000|2022-06-16 16:25:00|1846.7|1846.4|1849.08|1848.78|1849.44|1849.09|1846.18|1845.81|1112
1655397000000|2022-06-16 16:30:00|1849.05|1848.75|1848.21|1847.71|1849.32|1849.02|1846.81|1846.45|1219
1655397300000|2022-06-16 16:35:00|1848.24|1847.74|1849.14|1848.84|1849.41|1849.11|1847.82|1847.44|1125
1655397600000|2022-06-16 16:40:00|1849.25|1848.75|1851.37|1850.87|1851.37|1851|1848.98|1848.62|1152
1655397900000|2022-06-16 16:45:00|1851.36|1850.86|1851.29|1850.99|1852.25|1851.88|1850.2|1849.87|1362
1655398200000|2022-06-16 16:50:00|1851.26|1850.96|1853.05|1852.55|1853.07|1852.64|1850.77|1850.28|1244
1655398500000|2022-06-16 16:55:00|1853.06|1852.56|1850.57|1850.07|1853.06|1852.6|1850.3|1849.84|1271
1655398800000|2022-06-16 17:00:00|1850.63|1850.33|1850.4|1849.9|1851.05|1850.59|1850.17|1849.87|1228
1655399100000|2022-06-16 17:05:00|1850.37|1849.87|1851.29|1850.79|1851.39|1850.89|1849.84|1849.34|1133
1655399400000|2022-06-16 17:10:00|1851.28|1850.78|1848.87|1848.57|1851.33|1850.83|1848.86|1848.42|995
1655399700000|2022-06-16 17:15:00|1848.92|1848.62|1849.37|1848.87|1850.05|1849.68|1848.92|1848.53|998
1655400000000|2022-06-16 17:20:00|1849.39|1848.89|1848.7|1848.2|1849.79|1849.39|1847.83|1847.42|970
1655400300000|2022-06-16 17:25:00|1848.72|1848.22|1847.78|1847.48|1849.01|1848.6|1847.07|1846.77|1187
1655400600000|2022-06-16 17:30:00|1847.77|1847.47|1847.44|1846.94|1847.77|1847.47|1845.67|1845.37|1172
1655400900000|2022-06-16 17:35:00|1847.46|1846.96|1848.34|1848.04|1848.69|1848.33|1846.63|1846.23|950
1655401200000|2022-06-16 17:40:00|1848.36|1848.06|1847.5|1847|1848.85|1848.47|1847.4|1846.99|975
1655401500000|2022-06-16 17:45:00|1847.49|1847.19|1849.39|1848.89|1849.4|1848.9|1847.41|1847|792
1655401800000|2022-06-16 17:50:00|1849.41|1848.91|1850.2|1849.9|1850.47|1850.03|1849.04|1848.65|862
1655402100000|2022-06-16 17:55:00|1850.24|1849.94|1848.48|1848.18|1850.4|1850|1848.22|1847.72|937
1655402400000|2022-06-16 18:00:00|1848.41|1848.11|1848.17|1847.87|1848.57|1848.19|1847.21|1846.77|913
1655402700000|2022-06-16 18:05:00|1848.18|1847.88|1847.8|1847.5|1849.02|1848.64|1847.7|1847.4|833
1655403000000|2022-06-16 18:10:00|1847.77|1847.47|1848.89|1848.39|1849.4|1848.99|1847.6|1847.22|914
1655403300000|2022-06-16 18:15:00|1848.9|1848.4|1848.77|1848.47|1849.25|1848.94|1848.38|1847.97|668
1655403600000|2022-06-16 18:20:00|1848.78|1848.48|1849.04|1848.54|1849.69|1849.26|1848.78|1848.38|710
1655403900000|2022-06-16 18:25:00|1849.03|1848.53|1848.97|1848.47|1849.12|1848.75|1848.01|1847.65|761
1655404200000|2022-06-16 18:30:00|1848.94|1848.44|1848.9|1848.4|1849.27|1848.92|1848.55|1848.11|778
1655404500000|2022-06-16 18:35:00|1848.91|1848.41|1849.77|1849.27|1849.86|1849.48|1848.15|1847.76|710
1655404800000|2022-06-16 18:40:00|1849.71|1849.41|1849.96|1849.46|1850.28|1849.9|1849.64|1849.26|751
1655405100000|2022-06-16 18:45:00|1849.94|1849.44|1849.17|1848.67|1850.24|1849.84|1848.73|1848.23|873
1655405400000|2022-06-16 18:50:00|1849.14|1848.64|1848.79|1848.29|1849.37|1849.04|1848.38|1848.06|743
1655405700000|2022-06-16 18:55:00|1848.77|1848.27|1849.52|1849.22|1849.57|1849.27|1848.51|1848.14|878
1655406000000|2022-06-16 19:00:00|1849.54|1849.24|1850.52|1850.22|1850.9|1850.51|1849.12|1848.77|784
1655406300000|2022-06-16 19:05:00|1850.55|1850.25|1851.12|1850.82|1851.26|1850.92|1850.19|1849.81|873
1655406600000|2022-06-16 19:10:00|1851.13|1850.83|1851.24|1850.94|1851.51|1851.15|1850.97|1850.57|821
1655406900000|2022-06-16 19:15:00|1851.22|1850.92|1851.56|1851.06|1851.58|1851.18|1850.9|1850.49|628
1655407200000|2022-06-16 19:20:00|1851.57|1851.07|1851.25|1850.95|1851.71|1851.41|1851.18|1850.82|554
1655407500000|2022-06-16 19:25:00|1851.24|1850.94|1849.9|1849.6|1851.41|1851|1849.48|1849.08|691
1655407800000|2022-06-16 19:30:00|1849.91|1849.61|1850.73|1850.43|1851.11|1850.75|1849.79|1849.41|848
1655408100000|2022-06-16 19:35:00|1850.81|1850.31|1851.86|1851.56|1852.1|1851.68|1850.26|1849.87|1094
1655408400000|2022-06-16 19:40:00|1851.85|1851.55|1851.77|1851.27|1852.41|1852.02|1851.35|1850.93|906
1655408700000|2022-06-16 19:45:00|1851.79|1851.29|1852.51|1852.21|1852.64|1852.28|1851.66|1851.28|788
1655409000000|2022-06-16 19:50:00|1852.54|1852.24|1852.67|1852.37|1853|1852.58|1852.23|1851.89|731
1655409300000|2022-06-16 19:55:00|1852.69|1852.39|1852.43|1852.13|1852.98|1852.62|1851.86|1851.44|840
1655409600000|2022-06-16 20:00:00|1852.53|1852.23|1854.8|1854.3|1855.28|1854.98|1852.45|1852.05|791
1655409900000|2022-06-16 20:05:00|1854.81|1854.31|1854.65|1854.35|1854.97|1854.64|1854.09|1853.72|591
1655410200000|2022-06-16 20:10:00|1854.61|1854.31|1854.71|1854.41|1854.81|1854.42|1854.26|1853.89|520
1655410500000|2022-06-16 20:15:00|1854.7|1854.4|1855.01|1854.51|1855.13|1854.71|1854.3|1853.92|382
1655410800000|2022-06-16 20:20:00|1855|1854.5|1854.91|1854.61|1855.2|1854.81|1854.69|1854.29|410
1655411100000|2022-06-16 20:25:00|1854.92|1854.62|1855.1|1854.8|1855.26|1854.87|1854.83|1854.51|444
1655411400000|2022-06-16 20:30:00|1855.09|1854.79|1855.14|1854.84|1855.34|1854.96|1854.86|1854.45|508
1655411700000|2022-06-16 20:35:00|1855.13|1854.83|1855.17|1854.87|1855.52|1855.16|1855.06|1854.67|549
1655412000000|2022-06-16 20:40:00|1855.14|1854.84|1856.26|1855.76|1856.4|1855.9|1855.09|1854.66|533
1655412300000|2022-06-16 20:45:00|1856.28|1855.78|1857.4|1856.9|1857.64|1857.34|1856.03|1855.63|596
1655412600000|2022-06-16 20:50:00|1857.41|1856.91|1856.76|1856.26|1857.57|1857.17|1856.09|1855.65|540
1655412900000|2022-06-16 20:55:00|1856.75|1856.25|1857.61|1857.11|1857.84|1857.43|1856.65|1856.19|556
1655416800000|2022-06-16 22:00:00|1857.11|1856.61|1855.28|1854.78|1857.11|1856.61|1855.1|1854.6|245
1655417100000|2022-06-16 22:05:00|1854.2|1853.7|1853.07|1852.57|1854.21|1853.71|1852.6|1852.1|541
1655417400000|2022-06-16 22:10:00|1853.14|1852.64|1852.22|1851.72|1853.43|1852.93|1851.94|1851.46|493
1655417700000|2022-06-16 22:15:00|1852.26|1851.76|1852.07|1851.57|1852.86|1852.37|1851.97|1851.47|367
1655418000000|2022-06-16 22:20:00|1852.01|1851.51|1853.15|1852.65|1853.74|1853.39|1851.94|1851.51|410
1655418300000|2022-06-16 22:25:00|1853.16|1852.66|1852.73|1852.23|1853.85|1853.35|1852.72|1852.22|331
1655418600000|2022-06-16 22:30:00|1852.74|1852.24|1852.31|1851.81|1853.04|1852.64|1852.1|1851.63|314
1655418900000|2022-06-16 22:35:00|1852.3|1851.8|1851.88|1851.38|1852.52|1852.08|1851.7|1851.27|404
1655419200000|2022-06-16 22:40:00|1851.89|1851.39|1851.8|1851.5|1852.18|1851.78|1851.62|1851.21|297
1655419500000|2022-06-16 22:45:00|1851.76|1851.46|1851.59|1851.09|1851.99|1851.57|1851.52|1851.09|280
1655419800000|2022-06-16 22:50:00|1851.56|1851.06|1851.3|1850.8|1851.86|1851.36|1851.11|1850.75|340
1655420100000|2022-06-16 22:55:00|1851.29|1850.79|1851.04|1850.54|1851.55|1851.15|1850.76|1850.3|391
1655420400000|2022-06-16 23:00:00|1851.05|1850.55|1851.65|1851.15|1852.32|1851.82|1850.02|1849.62|516
1655420700000|2022-06-16 23:05:00|1851.67|1851.17|1852.24|1851.74|1852.27|1851.77|1851.6|1851.1|355
1655421000000|2022-06-16 23:10:00|1852.2|1851.7|1851.9|1851.4|1852.34|1851.88|1851.37|1850.87|384
1655421300000|2022-06-16 23:15:00|1851.86|1851.36|1852.02|1851.52|1852.31|1851.92|1851.83|1851.33|293
1655421600000|2022-06-16 23:20:00|1852.01|1851.51|1851.63|1851.13|1852.03|1851.62|1851.52|1851.02|288
1655421900000|2022-06-16 23:25:00|1851.64|1851.14|1851.68|1851.18|1851.87|1851.47|1851.37|1850.93|243
1655422200000|2022-06-16 23:30:00|1851.67|1851.17|1851.15|1850.65|1851.89|1851.39|1850.42|1850.01|420
1655422500000|2022-06-16 23:35:00|1851.16|1850.66|1850.68|1850.18|1851.29|1850.79|1850.4|1849.9|507
1655422800000|2022-06-16 23:40:00|1850.67|1850.17|1850.95|1850.45|1851.02|1850.52|1850.45|1849.95|291
1655423100000|2022-06-16 23:45:00|1850.94|1850.44|1851.46|1850.96|1851.62|1851.19|1850.93|1850.44|307
1655423400000|2022-06-16 23:50:00|1851.49|1850.99|1851.44|1850.94|1852.11|1851.67|1851.23|1850.83|422
1655423700000|2022-06-16 23:55:00|1851.43|1850.93|1851.13|1850.63|1851.94|1851.61|1850.87|1850.5|346
1655424000000|2022-06-17 00:00:00|1851.16|1850.66|1850.47|1849.97|1851.76|1851.39|1849.85|1849.4|842
1655424300000|2022-06-17 00:05:00|1850.44|1849.94|1849.44|1848.94|1850.67|1850.24|1849.26|1848.88|788
1655424600000|2022-06-17 00:10:00|1849.41|1848.91|1848.39|1848.09|1849.84|1849.44|1848.11|1847.71|740
1655424900000|2022-06-17 00:15:00|1848.38|1848.08|1849|1848.5|1850.01|1849.6|1848.33|1847.93|671
1655425200000|2022-06-17 00:20:00|1849.02|1848.52|1849.26|1848.76|1849.54|1849.2|1848.71|1848.31|584
1655425500000|2022-06-17 00:25:00|1849.25|1848.75|1848.32|1847.82|1849.48|1849.08|1848.05|1847.69|577
1655425800000|2022-06-17 00:30:00|1848.28|1847.78|1848.08|1847.78|1848.47|1848.03|1847.44|1846.94|772
1655426100000|2022-06-17 00:35:00|1848.02|1847.72|1847.38|1847.08|1848.16|1847.78|1846.14|1845.8|686
1655426400000|2022-06-17 00:40:00|1847.34|1847.04|1847.4|1846.9|1848.05|1847.71|1846.91|1846.44|456
1655426700000|2022-06-17 00:45:00|1847.35|1847.05|1847.16|1846.66|1847.98|1847.56|1846.81|1846.44|551
1655427000000|2022-06-17 00:50:00|1847.17|1846.67|1847.33|1847.03|1847.95|1847.6|1846.95|1846.57|598
1655427300000|2022-06-17 00:55:00|1847.34|1847.04|1846.85|1846.35|1847.52|1847.15|1846.16|1845.78|725
1655427600000|2022-06-17 01:00:00|1846.89|1846.59|1846.37|1845.87|1847.25|1846.9|1845.42|1845.03|1116
1655427900000|2022-06-17 01:05:00|1846.32|1845.82|1846.37|1846.07|1847.22|1846.85|1845.78|1845.37|843
1655428200000|2022-06-17 01:10:00|1846.42|1846.12|1846.51|1846.01|1846.94|1846.44|1845.37|1845.07|837
1655428500000|2022-06-17 01:15:00|1846.49|1845.99|1847.18|1846.88|1847.93|1847.54|1846.44|1845.99|803
1655428800000|2022-06-17 01:20:00|1847.21|1846.91|1847.23|1846.73|1847.82|1847.42|1846.65|1846.22|769
1655429100000|2022-06-17 01:25:00|1847.26|1846.76|1847.27|1846.97|1847.62|1847.24|1846.21|1845.85|856
1655429400000|2022-06-17 01:30:00|1847.2|1846.9|1847.17|1846.67|1847.82|1847.45|1846.72|1846.42|998
1655429700000|2022-06-17 01:35:00|1847.12|1846.62|1847|1846.5|1847.55|1847.11|1846.15|1845.82|753
1655430000000|2022-06-17 01:40:00|1847.02|1846.52|1846.68|1846.18|1847.44|1846.94|1846.38|1845.98|721
1655430300000|2022-06-17 01:45:00|1846.57|1846.27|1845.65|1845.15|1847.11|1846.64|1845.4|1845.06|721
1655430600000|2022-06-17 01:50:00|1845.63|1845.33|1845.23|1844.93|1845.84|1845.47|1845.04|1844.7|652
1655430900000|2022-06-17 01:55:00|1845.21|1844.91|1845.39|1844.89|1846.61|1846.2|1845.21|1844.72|592
1655431200000|2022-06-17 02:00:00|1845.32|1844.82|1845.09|1844.59|1845.98|1845.48|1844.74|1844.31|601
1655431500000|2022-06-17 02:05:00|1845.08|1844.58|1844.67|1844.17|1845.21|1844.71|1844.3|1843.8|582
1655431800000|2022-06-17 02:10:00|1844.69|1844.19|1844.7|1844.2|1844.94|1844.52|1844.49|1844.08|379
1655432100000|2022-06-17 02:15:00|1844.71|1844.21|1845.44|1844.94|1845.47|1844.97|1844.45|1844.15|354
1655432400000|2022-06-17 02:20:00|1845.45|1844.95|1845|1844.5|1845.53|1845.03|1844.83|1844.41|370
1655432700000|2022-06-17 02:25:00|1844.98|1844.48|1844.48|1843.98|1845|1844.54|1844.38|1843.98|402
1655433000000|2022-06-17 02:30:00|1844.47|1843.97|1844.54|1844.04|1845.06|1844.56|1844.42|1843.96|435
1655433300000|2022-06-17 02:35:00|1844.52|1844.02|1843.98|1843.48|1844.67|1844.32|1843.71|1843.41|471
1655433600000|2022-06-17 02:40:00|1843.97|1843.47|1845.64|1845.14|1846.03|1845.53|1842.04|1841.65|1063
1655433900000|2022-06-17 02:45:00|1845.65|1845.15|1843.2|1842.7|1846.17|1845.67|1843.19|1842.69|1307
1655434200000|2022-06-17 02:50:00|1843.36|1842.86|1843.55|1843.05|1843.88|1843.38|1843.07|1842.57|722
1655434500000|2022-06-17 02:55:00|1843.56|1843.06|1844.12|1843.62|1846.66|1846.16|1843.09|1842.59|1485
1655434800000|2022-06-17 03:00:00|1844.1|1843.6|1843.46|1842.96|1844.28|1843.78|1843.34|1842.84|888
1655435100000|2022-06-17 03:05:00|1843.57|1843.07|1844.22|1843.72|1844.55|1844.07|1843.36|1842.86|720
1655435400000|2022-06-17 03:10:00|1844.19|1843.69|1844.96|1844.46|1845.26|1844.85|1844.04|1843.57|677
1655435700000|2022-06-17 03:15:00|1844.98|1844.48|1844.94|1844.44|1845.33|1844.94|1844.71|1844.21|587
1655436000000|2022-06-17 03:20:00|1844.93|1844.43|1844.46|1843.96|1845.14|1844.64|1844.21|1843.8|628
1655436300000|2022-06-17 03:25:00|1844.47|1843.97|1844.68|1844.18|1844.7|1844.2|1843.81|1843.31|670
1655436600000|2022-06-17 03:30:00|1844.66|1844.16|1844.12|1843.62|1845.16|1844.66|1843.96|1843.48|629
1655436900000|2022-06-17 03:35:00|1844.13|1843.63|1843.46|1842.96|1844.16|1843.66|1843.03|1842.66|707
1655437200000|2022-06-17 03:40:00|1843.44|1842.94|1843.19|1842.69|1843.93|1843.43|1843.08|1842.58|510
1655437500000|2022-06-17 03:45:00|1843.16|1842.66|1842.72|1842.22|1843.22|1842.83|1842.25|1841.75|577
1655437800000|2022-06-17 03:50:00|1842.71|1842.21|1842.31|1841.81|1843.1|1842.6|1842.16|1841.66|544
1655438100000|2022-06-17 03:55:00|1842.29|1841.79|1842.43|1842.13|1842.81|1842.46|1841.89|1841.46|408
1655438400000|2022-06-17 04:00:00|1842.47|1841.97|1843.37|1842.87|1843.45|1843.05|1842.17|1841.73|356
1655438700000|2022-06-17 04:05:00|1843.35|1842.85|1843.99|1843.49|1844.56|1844.06|1843.25|1842.85|491
1655439000000|2022-06-17 04:10:00|1843.98|1843.48|1843.59|1843.09|1844.84|1844.52|1843.57|1843.07|420
1655439300000|2022-06-17 04:15:00|1843.61|1843.11|1844.47|1843.97|1844.59|1844.09|1843.22|1842.72|454
1655439600000|2022-06-17 04:20:00|1844.48|1843.98|1843.02|1842.52|1844.57|1844.07|1842.69|1842.29|465
1655439900000|2022-06-17 04:25:00|1842.98|1842.48|1843.58|1843.08|1843.66|1843.16|1842.71|1842.32|513
1655440200000|2022-06-17 04:30:00|1843.57|1843.07|1843.92|1843.42|1843.99|1843.49|1843.29|1842.79|364
1655440500000|2022-06-17 04:35:00|1843.82|1843.52|1843.94|1843.44|1844.59|1844.18|1843.49|1843.02|379
1655440800000|2022-06-17 04:40:00|1843.95|1843.45|1844.05|1843.55|1844.56|1844.19|1843.93|1843.43|413
1655441100000|2022-06-17 04:45:00|1844.07|1843.57|1844.2|1843.7|1844.38|1843.95|1843.91|1843.52|314
1655441400000|2022-06-17 04:50:00|1844.22|1843.72|1845.35|1844.85|1845.36|1844.96|1843.88|1843.58|355
1655441700000|2022-06-17 04:55:00|1845.36|1844.86|1845.91|1845.41|1845.99|1845.6|1844.92|1844.52|477
1655442000000|2022-06-17 05:00:00|1845.92|1845.42|1846.75|1846.25|1847.46|1846.97|1845.66|1845.23|684
1655442300000|2022-06-17 05:05:00|1846.65|1846.35|1846.7|1846.2|1847.15|1846.75|1845.89|1845.59|500
1655442600000|2022-06-17 05:10:00|1846.62|1846.12|1847.46|1846.96|1847.52|1847.14|1846.46|1846.06|578
1655442900000|2022-06-17 05:15:00|1847.37|1847.07|1846.03|1845.53|1847.43|1847.07|1845.66|1845.25|526
1655443200000|2022-06-17 05:20:00|1846.05|1845.55|1846.43|1845.93|1846.76|1846.26|1845.78|1845.28|456
1655443500000|2022-06-17 05:25:00|1846.42|1845.92|1846.03|1845.53|1846.45|1845.95|1845.79|1845.4|394
1655443800000|2022-06-17 05:30:00|1846|1845.5|1846.76|1846.46|1847.2|1846.83|1845.9|1845.5|619
1655444100000|2022-06-17 05:35:00|1846.75|1846.45|1846.78|1846.28|1847.1|1846.6|1846.32|1845.99|666
1655444400000|2022-06-17 05:40:00|1846.81|1846.31|1846.69|1846.19|1847.28|1846.78|1846.55|1846.11|498
1655444700000|2022-06-17 05:45:00|1846.68|1846.18|1846.19|1845.89|1846.77|1846.37|1845.86|1845.45|586
1655445000000|2022-06-17 05:50:00|1846.17|1845.87|1846.66|1846.36|1847|1846.6|1846.07|1845.75|525
1655445300000|2022-06-17 05:55:00|1846.65|1846.35|1845.66|1845.16|1846.77|1846.35|1845.48|1845.07|560
1655445600000|2022-06-17 06:00:00|1845.84|1845.34|1846.25|1845.95|1846.43|1846.01|1844.73|1844.34|777
1655445900000|2022-06-17 06:05:00|1846.35|1845.85|1846.28|1845.78|1847.32|1846.86|1845.93|1845.43|671
1655446200000|2022-06-17 06:10:00|1846.27|1845.77|1845.42|1844.92|1846.27|1845.77|1845.03|1844.61|765
1655446500000|2022-06-17 06:15:00|1845.43|1844.93|1846.61|1846.11|1846.77|1846.47|1845.2|1844.76|858
1655446800000|2022-06-17 06:20:00|1846.67|1846.17|1846.97|1846.47|1847.13|1846.69|1846.29|1845.8|666
1655447100000|2022-06-17 06:25:00|1846.96|1846.46|1847.34|1846.84|1847.46|1847.06|1846.17|1845.67|668
1655447400000|2022-06-17 06:30:00|1847.33|1846.83|1846.24|1845.74|1847.47|1847.08|1845.21|1844.84|861
1655447700000|2022-06-17 06:35:00|1846.22|1845.72|1846.92|1846.62|1847.02|1846.66|1845.38|1844.97|940
1655448000000|2022-06-17 06:40:00|1846.9|1846.6|1846.24|1845.94|1847.12|1846.74|1845.68|1845.3|958
1655448300000|2022-06-17 06:45:00|1846.27|1845.74|1845.56|1845.06|1846.81|1846.51|1845.29|1844.9|798
1655448600000|2022-06-17 06:50:00|1845.47|1845.17|1845.04|1844.74|1846.02|1845.59|1844.88|1844.53|789
1655448900000|2022-06-17 06:55:00|1845.19|1844.69|1845.26|1844.96|1846.23|1845.84|1845.09|1844.69|699
1655449200000|2022-06-17 07:00:00|1845.25|1844.95|1843.69|1843.39|1845.25|1844.95|1843.48|1843.18|1086
1655449500000|2022-06-17 07:05:00|1843.71|1843.41|1842.92|1842.42|1843.94|1843.57|1842.2|1841.87|1083
1655449800000|2022-06-17 07:10:00|1842.86|1842.36|1843.8|1843.5|1844.61|1844.31|1842.54|1842.11|930
1655450100000|2022-06-17 07:15:00|1843.77|1843.47|1845.21|1844.91|1845.49|1845.17|1843.54|1843.24|856
1655450400000|2022-06-17 07:20:00|1845.22|1844.92|1845.98|1845.68|1846.26|1845.9|1844.59|1844.24|907
1655450700000|2022-06-17 07:25:00|1845.99|1845.69|1846.86|1846.36|1846.86|1846.48|1845.67|1845.29|952
1655451000000|2022-06-17 07:30:00|1846.81|1846.51|1847.77|1847.47|1848.34|1847.91|1846.52|1846.17|1123
1655451300000|2022-06-17 07:35:00|1847.76|1847.46|1849.31|1849.01|1849.52|1849.15|1847.38|1846.99|978
1655451600000|2022-06-17 07:40:00|1849.28|1848.98|1849.35|1849.05|1849.58|1849.28|1848.3|1847.93|1031
1655451900000|2022-06-17 07:45:00|1849.34|1849.04|1848.8|1848.5|1850.36|1849.97|1848.69|1848.34|819
1655452200000|2022-06-17 07:50:00|1848.81|1848.51|1848.99|1848.69|1849.46|1849.16|1848.37|1848.01|640
1655452500000|2022-06-17 07:55:00|1848.98|1848.68|1848.93|1848.63|1849.8|1849.41|1848.55|1848.25|661
1655452800000|2022-06-17 08:00:00|1848.95|1848.65|1848.66|1848.36|1849.43|1849.04|1848.17|1847.81|734
1655453100000|2022-06-17 08:05:00|1848.68|1848.38|1849.36|1849.06|1850.81|1850.38|1848.59|1848.28|813
1655453400000|2022-06-17 08:10:00|1849.45|1849.15|1850.86|1850.36|1851.23|1850.86|1848.42|1848.12|841
1655453700000|2022-06-17 08:15:00|1850.77|1850.47|1850.41|1850.11|1850.77|1850.47|1850.01|1849.67|721
1655454000000|2022-06-17 08:20:00|1850.42|1850.12|1850.86|1850.36|1850.86|1850.49|1849.83|1849.51|734
1655454300000|2022-06-17 08:25:00|1850.7|1850.4|1850.68|1850.38|1850.96|1850.57|1849.74|1849.42|641
1655454600000|2022-06-17 08:30:00|1850.73|1850.43|1850.14|1849.64|1850.92|1850.62|1849.84|1849.45|660
1655454900000|2022-06-17 08:35:00|1850.17|1849.67|1849.86|1849.36|1850.17|1849.77|1848.96|1848.58|751
1655455200000|2022-06-17 08:40:00|1849.85|1849.35|1850.47|1850.17|1850.85|1850.45|1849.72|1849.31|682
1655455500000|2022-06-17 08:45:00|1850.33|1850.03|1850.64|1850.34|1851.08|1850.69|1850.05|1849.75|871
1655455800000|2022-06-17 08:50:00|1850.59|1850.29|1850.81|1850.31|1851.05|1850.68|1849.43|1849.05|734
1655456100000|2022-06-17 08:55:00|1850.65|1850.35|1850.39|1849.89|1851.47|1851.06|1850.24|1849.85|687
1655456400000|2022-06-17 09:00:00|1850.38|1849.88|1850.15|1849.85|1850.6|1850.24|1850.08|1849.78|508
1655456700000|2022-06-17 09:05:00|1850.16|1849.86|1851.99|1851.69|1852.1|1851.76|1849.97|1849.59|818
1655457000000|2022-06-17 09:10:00|1852.02|1851.72|1852.08|1851.78|1852.77|1852.45|1851.69|1851.28|684
1655457300000|2022-06-17 09:15:00|1852.18|1851.68|1850.95|1850.45|1852.38|1851.98|1850.66|1850.36|634
1655457600000|2022-06-17 09:20:00|1850.94|1850.44|1850.87|1850.57|1851.16|1850.81|1850.65|1850.35|719
1655457900000|2022-06-17 09:25:00|1850.81|1850.51|1851.29|1850.99|1851.54|1851.09|1850.21|1849.8|845
1655458200000|2022-06-17 09:30:00|1851.19|1850.89|1850.32|1850.02|1851.43|1851.02|1849.99|1849.58|672
1655458500000|2022-06-17 09:35:00|1850.33|1850.03|1850.83|1850.33|1851.03|1850.71|1850.22|1849.8|643
1655458800000|2022-06-17 09:40:00|1850.81|1850.31|1850.51|1850.21|1851.24|1850.94|1850.27|1849.88|611
1655459100000|2022-06-17 09:45:00|1850.52|1850.22|1849.52|1849.02|1850.69|1850.34|1849.14|1848.81|569
1655459400000|2022-06-17 09:50:00|1849.35|1849.05|1849.47|1849.17|1850|1849.64|1849.12|1848.74|540
1655459700000|2022-06-17 09:55:00|1849.41|1849.11|1848.16|1847.86|1849.42|1849.11|1847.88|1847.58|625
1655460000000|2022-06-17 10:00:00|1848.17|1847.87|1847.98|1847.68|1849.07|1848.58|1847.84|1847.48|832
1655460300000|2022-06-17 10:05:00|1847.95|1847.65|1846.62|1846.32|1848.78|1848.48|1846.4|1846.03|1030
1655460600000|2022-06-17 10:10:00|1846.63|1846.33|1845.99|1845.69|1846.94|1846.58|1845.85|1845.54|662
1655460900000|2022-06-17 10:15:00|1845.98|1845.68|1846.48|1846.18|1847.25|1846.77|1845.46|1845.08|1058
1655461200000|2022-06-17 10:20:00|1846.58|1846.08|1847.2|1846.9|1847.37|1847.02|1845.9|1845.54|712
1655461500000|2022-06-17 10:25:00|1847.19|1846.89|1847.04|1846.74|1847.39|1847.02|1846.69|1846.3|602
1655461800000|2022-06-17 10:30:00|1847.03|1846.73|1846.69|1846.39|1848.29|1847.99|1846.68|1846.29|817
1655462100000|2022-06-17 10:35:00|1846.68|1846.38|1845.98|1845.68|1846.85|1846.52|1845.88|1845.57|778
1655462400000|2022-06-17 10:40:00|1845.99|1845.69|1846.78|1846.28|1846.97|1846.67|1845.68|1845.38|841
1655462700000|2022-06-17 10:45:00|1846.68|1846.38|1846.59|1846.29|1847.51|1847.12|1845.87|1845.53|868
1655463000000|2022-06-17 10:50:00|1846.53|1846.23|1846.22|1845.92|1847.06|1846.59|1846.06|1845.66|769
1655463300000|2022-06-17 10:55:00|1846.24|1845.94|1845.49|1845.19|1847.23|1846.93|1845.44|1845.05|830
1655463600000|2022-06-17 11:00:00|1845.39|1845.09|1845.39|1844.89|1846.1|1845.72|1844.85|1844.37|1023
1655463900000|2022-06-17 11:05:00|1845.41|1844.91|1846.74|1846.24|1847.73|1847.29|1845.13|1844.8|1152
1655464200000|2022-06-17 11:10:00|1846.77|1846.27|1846.28|1845.78|1847.09|1846.59|1845.8|1845.4|939
1655464500000|2022-06-17 11:15:00|1846.27|1845.77|1846.31|1845.81|1846.8|1846.41|1846.04|1845.66|625
1655464800000|2022-06-17 11:20:00|1846.3|1845.8|1846.44|1845.94|1846.71|1846.31|1846.03|1845.66|737
1655465100000|2022-06-17 11:25:00|1846.34|1846.04|1846.19|1845.69|1846.93|1846.63|1845.7|1845.29|811
1655465400000|2022-06-17 11:30:00|1846.06|1845.76|1846.69|1846.39|1846.92|1846.58|1845.57|1845.16|1026
1655465700000|2022-06-17 11:35:00|1846.7|1846.4|1846.44|1845.94|1847.53|1847.18|1846.12|1845.71|858
1655466000000|2022-06-17 11:40:00|1846.43|1845.93|1846.84|1846.34|1847.2|1846.9|1845.82|1845.38|697
1655466300000|2022-06-17 11:45:00|1846.74|1846.44|1847.46|1846.96|1847.66|1847.22|1846.35|1845.93|861
1655466600000|2022-06-17 11:50:00|1847.45|1846.95|1848.11|1847.61|1848.9|1848.6|1847.2|1846.79|990
1655466900000|2022-06-17 11:55:00|1848.13|1847.63|1848.18|1847.68|1848.83|1848.46|1847.25|1846.8|844
1655467200000|2022-06-17 12:00:00|1848.24|1847.74|1846.89|1846.59|1848.75|1848.33|1846.68|1846.26|996
1655467500000|2022-06-17 12:05:00|1846.88|1846.58|1845.98|1845.68|1847.07|1846.68|1844.74|1844.33|983
1655467800000|2022-06-17 12:10:00|1846.02|1845.72|1847.2|1846.9|1848.58|1848.22|1845.63|1845.2|1077
1655468100000|2022-06-17 12:15:00|1847.21|1846.91|1846.37|1845.87|1848.58|1848.19|1846.24|1845.74|966
1655468400000|2022-06-17 12:20:00|1846.41|1845.91|1847.62|1847.32|1849.63|1849.26|1845.35|1844.85|1235
1655468700000|2022-06-17 12:25:00|1847.6|1847.3|1848.83|1848.53|1849.59|1849.29|1847.32|1846.98|1304
1655469000000|2022-06-17 12:30:00|1848.85|1848.55|1850.51|1850.01|1851.07|1850.59|1848.49|1848.1|1254
1655469300000|2022-06-17 12:35:00|1850.65|1850.15|1850.05|1849.55|1851.37|1850.91|1849.39|1848.89|1413
1655469600000|2022-06-17 12:40:00|1850.04|1849.54|1850.9|1850.4|1851.06|1850.68|1849.87|1849.48|935
1655469900000|2022-06-17 12:45:00|1850.7|1850.35|1850.43|1849.93|1851.72|1851.37|1849.87|1849.38|1166
1655470200000|2022-06-17 12:50:00|1850.44|1849.94|1852.41|1852.11|1853.28|1852.85|1849.99|1849.49|1145
1655470500000|2022-06-17 12:55:00|1852.4|1852.1|1851.57|1851.27|1852.76|1852.33|1850.67|1850.35|1070
1655470800000|2022-06-17 13:00:00|1851.56|1851.26|1850.96|1850.66|1851.89|1851.56|1849.62|1849.19|1244
1655471100000|2022-06-17 13:05:00|1850.94|1850.64|1849.08|1848.58|1851.53|1851.14|1848.81|1848.39|1234
1655471400000|2022-06-17 13:10:00|1849.02|1848.52|1849.64|1849.14|1850.25|1849.87|1847.56|1847.26|1195
1655471700000|2022-06-17 13:15:00|1849.63|1849.13|1849.22|1848.72|1850.5|1850.09|1848.88|1848.38|1185
1655472000000|2022-06-17 13:20:00|1849.23|1848.73|1847.11|1846.61|1849.3|1848.8|1846.92|1846.42|1199
1655472300000|2022-06-17 13:25:00|1847.14|1846.64|1846.45|1846.15|1847.53|1847.15|1845.93|1845.43|1056
1655472600000|2022-06-17 13:30:00|1846.46|1846.16|1843.54|1843.04|1847.97|1847.67|1843.19|1842.69|1472
1655472900000|2022-06-17 13:35:00|1843.38|1843.08|1844.27|1843.77|1844.54|1844.24|1843.04|1842.54|1575
1655473200000|2022-06-17 13:40:00|1844.23|1843.73|1846.19|1845.69|1846.25|1845.8|1843.83|1843.33|1543
1655473500000|2022-06-17 13:45:00|1846.18|1845.68|1844.39|1843.89|1846.88|1846.38|1843|1842.5|1579
1655473800000|2022-06-17 13:50:00|1844.36|1843.86|1843.43|1843.13|1845.15|1844.8|1842.78|1842.28|1367
1655474100000|2022-06-17 13:55:00|1843.45|1843.15|1842.52|1842.02|1845.36|1844.86|1841.44|1841.14|1491
1655474400000|2022-06-17 14:00:00|1842.45|1841.95|1842.98|1842.68|1843.32|1843|1840.89|1840.55|1592
1655474700000|2022-06-17 14:05:00|1842.97|1842.67|1842.54|1842.04|1843.38|1843.08|1841.09|1840.79|1382
1655475000000|2022-06-17 14:10:00|1842.34|1841.84|1839.81|1839.31|1843.17|1842.76|1839.37|1839.07|1256
1655475300000|2022-06-17 14:15:00|1839.8|1839.3|1839.63|1839.13|1840.54|1840.16|1838.75|1838.25|1516
1655475600000|2022-06-17 14:20:00|1839.64|1839.14|1839.9|1839.4|1840.36|1839.99|1836.9|1836.5|1581
1655475900000|2022-06-17 14:25:00|1839.92|1839.42|1841.25|1840.95|1842.03|1841.57|1839.63|1839.13|1285
1655476200000|2022-06-17 14:30:00|1841.26|1840.96|1840.56|1840.06|1841.86|1841.53|1840.2|1839.84|1067
1655476500000|2022-06-17 14:35:00|1840.55|1840.05|1842.31|1841.81|1842.55|1842.15|1839.87|1839.47|1214
1655476800000|2022-06-17 14:40:00|1842.32|1841.82|1842.28|1841.98|1842.86|1842.43|1841.73|1841.39|1139
1655477100000|2022-06-17 14:45:00|1842.15|1841.85|1839.86|1839.36|1842.17|1841.85|1839.2|1838.81|1268
1655477400000|2022-06-17 14:50:00|1839.88|1839.38|1838.87|1838.37|1841.34|1840.98|1838.71|1838.25|1183
1655477700000|2022-06-17 14:55:00|1838.85|1838.35|1840.73|1840.23|1841.53|1841.14|1838.76|1838.26|1240
1655478000000|2022-06-17 15:00:00|1840.87|1840.37|1840.02|1839.52|1840.98|1840.58|1838.78|1838.42|1289
1655478300000|2022-06-17 15:05:00|1840.05|1839.55|1841.63|1841.33|1842.88|1842.53|1838.77|1838.29|1344
1655478600000|2022-06-17 15:10:00|1841.61|1841.31|1840.05|1839.75|1841.61|1841.31|1839.95|1839.65|1228
1655478900000|2022-06-17 15:15:00|1840|1839.7|1841.54|1841.04|1842.79|1842.29|1839.86|1839.56|1297
1655479200000|2022-06-17 15:20:00|1841.58|1841.08|1841.76|1841.26|1842.43|1842.1|1841.19|1840.73|1028
1655479500000|2022-06-17 15:25:00|1841.75|1841.25|1842.56|1842.26|1843.62|1843.12|1841.4|1841.02|1111
1655479800000|2022-06-17 15:30:00|1842.59|1842.29|1843.61|1843.31|1844.57|1844.19|1842.17|1841.87|1037
1655480100000|2022-06-17 15:35:00|1843.71|1843.21|1845.24|1844.74|1845.26|1844.8|1843.68|1843.18|1051
1655480400000|2022-06-17 15:40:00|1845.25|1844.75|1844.36|1843.86|1845.25|1844.75|1843.9|1843.51|939
1655480700000|2022-06-17 15:45:00|1844.34|1843.84|1843.3|1842.8|1844.76|1844.39|1842.93|1842.5|934
1655481000000|2022-06-17 15:50:00|1843.29|1842.79|1842.37|1841.87|1843.42|1843.04|1841.74|1841.44|927
1655481300000|2022-06-17 15:55:00|1842.29|1841.99|1841.39|1841.09|1842.44|1842.02|1841.34|1840.98|832
1655481600000|2022-06-17 16:00:00|1841.49|1840.99|1842.37|1841.87|1842.63|1842.19|1840.79|1840.41|791
1655481900000|2022-06-17 16:05:00|1842.38|1841.88|1841.75|1841.25|1842.39|1841.89|1841.41|1840.96|740
1655482200000|2022-06-17 16:10:00|1841.76|1841.26|1842.41|1842.11|1842.7|1842.27|1840.63|1840.27|789
1655482500000|2022-06-17 16:15:00|1842.42|1842.12|1840.77|1840.47|1842.66|1842.27|1840.47|1840.04|703
1655482800000|2022-06-17 16:20:00|1840.87|1840.37|1840.28|1839.98|1840.99|1840.6|1839.98|1839.58|808
1655483100000|2022-06-17 16:25:00|1840.27|1839.97|1840.68|1840.18|1840.91|1840.46|1839.98|1839.59|713
1655483400000|2022-06-17 16:30:00|1840.69|1840.19|1840.01|1839.51|1840.78|1840.4|1839.73|1839.24|554
1655483700000|2022-06-17 16:35:00|1840|1839.5|1839.65|1839.15|1840.26|1839.83|1839.34|1838.93|622
1655484000000|2022-06-17 16:40:00|1839.64|1839.14|1839.25|1838.95|1839.65|1839.22|1838.79|1838.4|655
1655484300000|2022-06-17 16:45:00|1839.26|1838.96|1839.29|1838.99|1839.81|1839.51|1838.49|1838.11|803
1655484600000|2022-06-17 16:50:00|1839.28|1838.98|1838.88|1838.58|1839.7|1839.32|1838.8|1838.45|624
1655484900000|2022-06-17 16:55:00|1838.86|1838.56|1839.72|1839.22|1840.04|1839.62|1838.61|1838.26|719
1655485200000|2022-06-17 17:00:00|1839.59|1839.29|1839.88|1839.58|1840.2|1839.82|1839.33|1838.99|808
1655485500000|2022-06-17 17:05:00|1839.89|1839.59|1841.18|1840.88|1841.48|1841.11|1839.89|1839.48|809
1655485800000|2022-06-17 17:10:00|1841.2|1840.9|1840.36|1839.86|1841.27|1840.9|1840.18|1839.81|680
1655486100000|2022-06-17 17:15:00|1840.34|1839.84|1839.17|1838.87|1840.34|1840.03|1839.06|1838.68|697
1655486400000|2022-06-17 17:20:00|1839.14|1838.84|1838.57|1838.07|1839.59|1839.13|1838.06|1837.66|729
1655486700000|2022-06-17 17:25:00|1838.49|1837.99|1838.45|1837.95|1839.15|1838.65|1837.35|1836.99|1060
1655487000000|2022-06-17 17:30:00|1838.46|1837.96|1838.48|1837.98|1839.17|1838.67|1837.93|1837.57|710
1655487300000|2022-06-17 17:35:00|1838.47|1837.97|1837.91|1837.41|1838.66|1838.27|1837.79|1837.4|698
1655487600000|2022-06-17 17:40:00|1837.9|1837.4|1838.69|1838.39|1838.93|1838.53|1837.6|1837.26|547
1655487900000|2022-06-17 17:45:00|1838.68|1838.38|1838.19|1837.69|1838.78|1838.42|1837.73|1837.35|783
1655488200000|2022-06-17 17:50:00|1838.18|1837.68|1837.55|1837.05|1838.93|1838.43|1837.46|1837.05|643
1655488500000|2022-06-17 17:55:00|1837.57|1837.07|1837.16|1836.86|1837.69|1837.31|1836.94|1836.61|677
1655488800000|2022-06-17 18:00:00|1837.2|1836.9|1838.16|1837.66|1838.42|1837.92|1837.04|1836.64|761
1655489100000|2022-06-17 18:05:00|1838.15|1837.65|1838.55|1838.05|1838.6|1838.1|1837.84|1837.44|586
1655489400000|2022-06-17 18:10:00|1838.54|1838.04|1839.69|1839.19|1839.79|1839.35|1838.37|1838.01|630
1655489700000|2022-06-17 18:15:00|1839.68|1839.18|1839.7|1839.2|1840.12|1839.65|1839.27|1838.95|668
1655490000000|2022-06-17 18:20:00|1839.69|1839.19|1839.15|1838.65|1839.95|1839.54|1838.89|1838.55|479
1655490300000|2022-06-17 18:25:00|1839.18|1838.68|1839.66|1839.36|1840.14|1839.77|1839|1838.65|635
1655490600000|2022-06-17 18:30:00|1839.65|1839.35|1839.06|1838.76|1839.84|1839.41|1838.89|1838.49|465
1655490900000|2022-06-17 18:35:00|1839.05|1838.75|1839.61|1839.11|1839.73|1839.32|1838.98|1838.58|474
1655491200000|2022-06-17 18:40:00|1839.67|1839.17|1839.69|1839.19|1839.86|1839.48|1839.37|1838.94|510
1655491500000|2022-06-17 18:45:00|1839.58|1839.28|1839.14|1838.84|1839.84|1839.43|1839.14|1838.74|474
1655491800000|2022-06-17 18:50:00|1839.16|1838.86|1838.01|1837.51|1839.16|1838.86|1837.5|1837.11|614
1655492100000|2022-06-17 18:55:00|1838|1837.5|1837.05|1836.55|1838|1837.62|1836.87|1836.5|632
1655492400000|2022-06-17 19:00:00|1836.88|1836.58|1836.19|1835.89|1837.38|1836.96|1835.74|1835.24|873
1655492700000|2022-06-17 19:05:00|1836.3|1835.8|1834.96|1834.46|1836.3|1835.8|1834.03|1833.63|821
1655493000000|2022-06-17 19:10:00|1834.93|1834.43|1835.21|1834.91|1835.9|1835.4|1834.93|1834.43|732
1655493300000|2022-06-17 19:15:00|1835.15|1834.85|1835.99|1835.49|1836.14|1835.73|1835|1834.63|745
1655493600000|2022-06-17 19:20:00|1835.94|1835.44|1836.86|1836.36|1836.91|1836.41|1835.62|1835.26|653
1655493900000|2022-06-17 19:25:00|1836.88|1836.38|1836.42|1836.12|1836.98|1836.65|1836.29|1835.91|621
1655494200000|2022-06-17 19:30:00|1836.43|1836.13|1836.17|1835.67|1836.55|1836.16|1835.49|1835.09|738
1655494500000|2022-06-17 19:35:00|1836.16|1835.66|1837.44|1836.94|1837.61|1837.26|1836.03|1835.62|519
1655494800000|2022-06-17 19:40:00|1837.46|1836.96|1837.32|1837.02|1837.7|1837.3|1837.19|1836.77|470
1655495100000|2022-06-17 19:45:00|1837.34|1837.04|1837.62|1837.12|1837.72|1837.32|1837.01|1836.63|553
1655495400000|2022-06-17 19:50:00|1837.59|1837.09|1837.96|1837.46|1838.08|1837.66|1837.54|1837.04|507
1655495700000|2022-06-17 19:55:00|1837.94|1837.44|1837.32|1836.82|1838.24|1837.85|1837.08|1836.63|709
1655496000000|2022-06-17 20:00:00|1837.37|1836.87|1837.3|1836.8|1837.81|1837.31|1837.13|1836.7|584
1655496300000|2022-06-17 20:05:00|1837.28|1836.78|1836.82|1836.32|1837.42|1836.99|1836.66|1836.25|309
1655496600000|2022-06-17 20:10:00|1836.84|1836.34|1837.19|1836.69|1837.23|1836.73|1836.6|1836.19|358
1655496900000|2022-06-17 20:15:00|1837.17|1836.67|1838.11|1837.61|1838.23|1837.73|1837.08|1836.58|230
1655497200000|2022-06-17 20:20:00|1838.14|1837.64|1839.26|1838.76|1839.26|1838.8|1838|1837.6|301
1655497500000|2022-06-17 20:25:00|1839.22|1838.72|1839.95|1839.45|1840.04|1839.58|1838.96|1838.58|354
1655497800000|2022-06-17 20:30:00|1839.85|1839.55|1840.82|1840.32|1840.9|1840.5|1839.85|1839.51|316
1655498100000|2022-06-17 20:35:00|1840.8|1840.5|1841.67|1841.17|1841.7|1841.2|1840.73|1840.24|308
1655498400000|2022-06-17 20:40:00|1841.68|1841.18|1841.82|1841.32|1842.28|1841.78|1841.3|1840.8|332
1655498700000|2022-06-17 20:45:00|1841.87|1841.37|1841.4|1840.9|1841.94|1841.44|1841.33|1840.83|313
1655499000000|2022-06-17 20:50:00|1841.41|1840.91|1840.63|1840.13|1841.41|1840.91|1840.03|1839.53|285
1655499300000|2022-06-17 20:55:00|1840.65|1840.15|1840.19|1839.69|1844.68|1840.54|1838.85|1833.85|370
1655676000000|2022-06-19 22:00:00|1837.99|1837.49|1836.24|1835.74|1839.54|1838.14|1835.93|1834.16|528
1655676300000|2022-06-19 22:05:00|1836.18|1835.68|1835.8|1835.3|1837.32|1835.9|1835.04|1834.54|544
1655676600000|2022-06-19 22:10:00|1835.79|1835.29|1837.43|1836.93|1838.09|1836.96|1835.68|1834.69|397
1655676900000|2022-06-19 22:15:00|1837.36|1836.86|1837.84|1837.34|1837.84|1837.34|1837.25|1836.75|303
1655677200000|2022-06-19 22:20:00|1837.8|1837.3|1838.48|1837.98|1838.51|1838.01|1837.65|1837.15|364
1655677500000|2022-06-19 22:25:00|1838.4|1837.9|1839.1|1838.6|1839.4|1838.9|1838.38|1837.88|324
1655677800000|2022-06-19 22:30:00|1839.16|1838.66|1839.67|1839.17|1839.92|1839.42|1838.82|1838.32|479
1655678100000|2022-06-19 22:35:00|1839.66|1839.16|1839.19|1838.69|1839.7|1839.27|1838.86|1838.46|423
1655678400000|2022-06-19 22:40:00|1839.16|1838.66|1840.5|1840|1840.69|1840.27|1839.13|1838.66|336
1655678700000|2022-06-19 22:45:00|1840.51|1840.01|1839.92|1839.42|1840.69|1840.27|1839.69|1839.28|401
1655679000000|2022-06-19 22:50:00|1839.9|1839.4|1839.23|1838.93|1840.24|1839.82|1839.23|1838.91|420
1655679300000|2022-06-19 22:55:00|1839.25|1838.95|1839.35|1838.85|1839.75|1839.35|1839.02|1838.62|356
1655679600000|2022-06-19 23:00:00|1839.36|1838.86|1839.26|1838.96|1839.86|1839.38|1838.87|1838.47|469
1655679900000|2022-06-19 23:05:00|1839.44|1839.14|1838.73|1838.23|1839.47|1839.14|1838.25|1837.84|338
1655680200000|2022-06-19 23:10:00|1838.72|1838.22|1838.7|1838.2|1839.04|1838.59|1838.43|1838.02|329
1655680500000|2022-06-19 23:15:00|1838.78|1838.28|1838.14|1837.64|1838.78|1838.29|1838.07|1837.57|287
1655680800000|2022-06-19 23:20:00|1838.11|1837.61|1838.07|1837.57|1838.26|1837.76|1837.76|1837.3|230
1655681100000|2022-06-19 23:25:00|1837.94|1837.64|1838.7|1838.2|1838.74|1838.31|1837.82|1837.39|371
1655681400000|2022-06-19 23:30:00|1838.66|1838.16|1839.17|1838.67|1839.53|1839.1|1838.64|1838.14|296
1655681700000|2022-06-19 23:35:00|1839.18|1838.68|1838.76|1838.26|1839.18|1838.68|1838.13|1837.74|315
1655682000000|2022-06-19 23:40:00|1838.75|1838.25|1839.19|1838.89|1839.49|1839.05|1838.45|1838.03|356
1655682300000|2022-06-19 23:45:00|1839.26|1838.76|1838.56|1838.06|1839.36|1838.98|1838.3|1837.89|448
1655682600000|2022-06-19 23:50:00|1838.57|1838.07|1838.48|1837.98|1838.67|1838.25|1838.03|1837.67|515
1655682900000|2022-06-19 23:55:00|1838.49|1837.99|1838.76|1838.26|1839.26|1838.85|1838.25|1837.95|367
1655683200000|2022-06-20 00:00:00|1838.78|1838.28|1837.88|1837.58|1839.05|1838.55|1837.26|1836.96|733
1655683500000|2022-06-20 00:05:00|1837.85|1837.55|1838.13|1837.63|1838.26|1837.91|1837.42|1837.07|568
1655683800000|2022-06-20 00:10:00|1838.16|1837.66|1838.24|1837.74|1838.31|1837.97|1837.28|1836.94|587
1655684100000|2022-06-20 00:15:00|1838.26|1837.76|1838.61|1838.31|1839.37|1838.96|1838.13|1837.71|603
1655684400000|2022-06-20 00:20:00|1838.6|1838.3|1838.86|1838.36|1838.99|1838.61|1838.31|1837.94|495
1655684700000|2022-06-20 00:25:00|1838.85|1838.35|1837.98|1837.68|1839.1|1838.72|1837.98|1837.68|467
1655685000000|2022-06-20 00:30:00|1837.95|1837.65|1839.05|1838.55|1839.23|1838.88|1837.65|1837.29|504
1655685300000|2022-06-20 00:35:00|1839.02|1838.52|1839.08|1838.58|1839.47|1839.07|1838.79|1838.3|537
1655685600000|2022-06-20 00:40:00|1838.87|1838.57|1838.78|1838.28|1838.96|1838.58|1838.38|1837.98|412
1655685900000|2022-06-20 00:45:00|1838.77|1838.27|1838.52|1838.22|1838.96|1838.61|1837.93|1837.5|519
1655686200000|2022-06-20 00:50:00|1838.55|1838.25|1840.05|1839.75|1840.33|1839.97|1838.55|1838.19|639
1655686500000|2022-06-20 00:55:00|1840.04|1839.74|1840.07|1839.77|1840.71|1840.41|1839.85|1839.52|808
1655686800000|2022-06-20 01:00:00|1840.05|1839.75|1841.11|1840.61|1841.42|1840.92|1840.01|1839.61|864
1655687100000|2022-06-20 01:05:00|1841.1|1840.6|1841.38|1841.08|1841.83|1841.53|1840.88|1840.47|749
1655687400000|2022-06-20 01:10:00|1841.47|1840.97|1841.72|1841.22|1842.31|1842.01|1841.21|1840.86|685
1655687700000|2022-06-20 01:15:00|1841.71|1841.21|1839.67|1839.37|1842.16|1841.81|1839.67|1839.27|999
1655688000000|2022-06-20 01:20:00|1839.72|1839.42|1839.17|1838.67|1840.2|1839.82|1838.55|1838.17|871
1655688300000|2022-06-20 01:25:00|1839.16|1838.66|1837.6|1837.3|1839.4|1838.9|1837.55|1837.18|778
1655688600000|2022-06-20 01:30:00|1837.63|1837.33|1839.99|1839.49|1840.22|1839.72|1837.08|1836.58|1053
1655688900000|2022-06-20 01:35:00|1840.02|1839.52|1839.61|1839.31|1840.57|1840.12|1839.34|1838.93|960
1655689200000|2022-06-20 01:40:00|1839.63|1839.33|1840.25|1839.95|1840.66|1840.18|1839.52|1839.12|810
1655689500000|2022-06-20 01:45:00|1840.24|1839.94|1839.29|1838.99|1840.5|1840.09|1839.29|1838.99|742
1655689800000|2022-06-20 01:50:00|1839.26|1838.96|1838.32|1837.82|1839.35|1839.03|1837.5|1837.12|902
1655690100000|2022-06-20 01:55:00|1838.36|1837.86|1836.99|1836.69|1838.53|1838.06|1836.93|1836.49|930
1655690400000|2022-06-20 02:00:00|1837.01|1836.71|1837.1|1836.6|1838|1837.65|1836.68|1836.32|828
1655690700000|2022-06-20 02:05:00|1837.15|1836.65|1836.36|1835.86|1837.27|1836.83|1835.34|1834.94|827
1655691000000|2022-06-20 02:10:00|1836.33|1835.83|1836.96|1836.46|1837.06|1836.66|1836.04|1835.67|722
1655691300000|2022-06-20 02:15:00|1836.95|1836.45|1836.54|1836.04|1837.02|1836.61|1836.26|1835.82|550
1655691600000|2022-06-20 02:20:00|1836.53|1836.03|1835.72|1835.42|1836.81|1836.42|1835.45|1834.98|625
1655691900000|2022-06-20 02:25:00|1835.73|1835.43|1837.17|1836.67|1837.3|1836.99|1835.69|1835.28|683
1655692200000|2022-06-20 02:30:00|1837.18|1836.68|1838.09|1837.59|1838.29|1837.97|1836.82|1836.44|814
1655692500000|2022-06-20 02:35:00|1838.03|1837.53|1840.75|1840.25|1840.76|1840.36|1837.76|1837.36|957
1655692800000|2022-06-20 02:40:00|1840.76|1840.26|1842.29|1841.79|1842.45|1842.15|1840.49|1840.14|1275
1655693100000|2022-06-20 02:45:00|1842.38|1841.88|1842.76|1842.26|1842.85|1842.46|1842.07|1841.57|844
1655693400000|2022-06-20 02:50:00|1842.78|1842.28|1843.64|1843.34|1843.84|1843.45|1842.7|1842.28|822
1655693700000|2022-06-20 02:55:00|1843.63|1843.33|1842.76|1842.26|1844.14|1843.73|1842.32|1841.9|830
1655694000000|2022-06-20 03:00:00|1842.77|1842.27|1843.58|1843.08|1843.9|1843.49|1842.73|1842.23|715
1655694300000|2022-06-20 03:05:00|1843.63|1843.13|1844.03|1843.53|1844.67|1844.22|1843.14|1842.77|650
1655694600000|2022-06-20 03:10:00|1844.07|1843.57|1845.13|1844.63|1845.19|1844.72|1843.83|1843.42|704
1655694900000|2022-06-20 03:15:00|1845.12|1844.62|1844.8|1844.3|1845.19|1844.73|1844.35|1843.89|637
1655695200000|2022-06-20 03:20:00|1844.81|1844.31|1844.66|1844.16|1845.14|1844.73|1844.36|1843.93|708
1655695500000|2022-06-20 03:25:00|1844.61|1844.31|1843.13|1842.83|1844.8|1844.37|1842.91|1842.49|692
1655695800000|2022-06-20 03:30:00|1843.23|1842.73|1844.07|1843.57|1844.24|1843.88|1842.98|1842.53|447
1655696100000|2022-06-20 03:35:00|1844.05|1843.55|1845.47|1844.97|1845.69|1845.26|1844.03|1843.55|679
1655696400000|2022-06-20 03:40:00|1845.48|1844.98|1845.31|1844.81|1845.57|1845.16|1844.96|1844.47|641
1655696700000|2022-06-20 03:45:00|1845.3|1844.8|1845.97|1845.47|1846.25|1845.85|1845.3|1844.8|463
1655697000000|2022-06-20 03:50:00|1846.04|1845.54|1845.15|1844.85|1846.46|1845.96|1844.76|1844.26|571
1655697300000|2022-06-20 03:55:00|1845.13|1844.83|1844.19|1843.69|1845.29|1844.88|1843.97|1843.54|514
1655697600000|2022-06-20 04:00:00|1844.07|1843.77|1843.92|1843.42|1844.26|1843.81|1843.32|1842.85|567
1655697900000|2022-06-20 04:05:00|1843.87|1843.57|1844.24|1843.74|1844.5|1844.09|1843.85|1843.53|440
1655698200000|2022-06-20 04:10:00|1844.25|1843.75|1844.66|1844.36|1844.72|1844.42|1843.94|1843.53|401
1655698500000|2022-06-20 04:15:00|1844.65|1844.35|1844.86|1844.36|1845.39|1844.94|1844.07|1843.63|536
1655698800000|2022-06-20 04:20:00|1844.88|1844.38|1844.69|1844.19|1845.44|1844.95|1844.54|1844.09|511
1655699100000|2022-06-20 04:25:00|1844.7|1844.2|1845.08|1844.58|1845.24|1844.74|1844.47|1844.06|471
1655699400000|2022-06-20 04:30:00|1845.07|1844.57|1844.93|1844.43|1845.33|1844.83|1844.74|1844.41|416
1655699700000|2022-06-20 04:35:00|1845.02|1844.52|1844.8|1844.3|1845.27|1844.81|1844.59|1844.19|268
1655700000000|2022-06-20 04:40:00|1844.81|1844.31|1844.35|1843.85|1844.81|1844.4|1844.21|1843.79|364
1655700300000|2022-06-20 04:45:00|1844.23|1843.93|1843.69|1843.39|1844.47|1844.07|1843.63|1843.23|382
1655700600000|2022-06-20 04:50:00|1843.79|1843.29|1844.11|1843.61|1844.25|1843.86|1843.64|1843.25|343
1655700900000|2022-06-20 04:55:00|1844.01|1843.71|1843.61|1843.31|1844.11|1843.72|1843.45|1843.05|420
1655701200000|2022-06-20 05:00:00|1843.66|1843.36|1843.26|1842.76|1843.73|1843.36|1842.8|1842.47|504
1655701500000|2022-06-20 05:05:00|1843.21|1842.71|1844.39|1843.89|1844.57|1844.07|1843|1842.6|434
1655701800000|2022-06-20 05:10:00|1844.37|1843.87|1844.2|1843.7|1844.66|1844.19|1843.94|1843.6|441
1655702100000|2022-06-20 05:15:00|1844.19|1843.69|1843.14|1842.64|1844.34|1843.89|1842.85|1842.48|433
1655702400000|2022-06-20 05:20:00|1843.15|1842.65|1843.12|1842.62|1843.46|1843.01|1842.66|1842.28|407
1655702700000|2022-06-20 05:25:00|1843.03|1842.73|1843.22|1842.72|1843.54|1843.09|1842.79|1842.4|433
1655703000000|2022-06-20 05:30:00|1843.23|1842.73|1843.36|1842.86|1843.91|1843.5|1842.57|1842.16|610
1655703300000|2022-06-20 05:35:00|1843.38|1842.88|1842.34|1841.84|1843.8|1843.3|1842.12|1841.76|623
1655703600000|2022-06-20 05:40:00|1842.25|1841.75|1842.87|1842.57|1842.99|1842.59|1842.01|1841.6|557
1655703900000|2022-06-20 05:45:00|1842.83|1842.53|1843.14|1842.64|1843.77|1843.37|1842.81|1842.4|600
1655704200000|2022-06-20 05:50:00|1843.15|1842.65|1843.49|1843.19|1843.76|1843.39|1843.12|1842.65|569
1655704500000|2022-06-20 05:55:00|1843.5|1843.2|1842.7|1842.2|1843.58|1843.25|1842.41|1841.99|621
1655704800000|2022-06-20 06:00:00|1842.71|1842.21|1842.05|1841.55|1843.33|1842.9|1841.32|1840.89|854
1655705100000|2022-06-20 06:05:00|1842.01|1841.51|1843.48|1842.98|1843.69|1843.2|1841.83|1841.43|763
1655705400000|2022-06-20 06:10:00|1843.52|1843.02|1843.89|1843.39|1844.04|1843.64|1843.3|1842.82|864
1655705700000|2022-06-20 06:15:00|1843.87|1843.37|1844.28|1843.78|1845.16|1844.68|1843.75|1843.37|769
1655706000000|2022-06-20 06:20:00|1844.29|1843.79|1843.18|1842.68|1844.32|1844|1842.93|1842.55|685
1655706300000|2022-06-20 06:25:00|1843.17|1842.67|1841.99|1841.69|1843.17|1842.78|1841.96|1841.52|738
1655706600000|2022-06-20 06:30:00|1841.96|1841.66|1842.7|1842.4|1843.07|1842.64|1841.78|1841.38|663
1655706900000|2022-06-20 06:35:00|1842.8|1842.3|1843.83|1843.33|1843.91|1843.43|1842.58|1842.23|626
1655707200000|2022-06-20 06:40:00|1843.82|1843.32|1843.71|1843.21|1844.09|1843.72|1843.48|1843.04|614
1655707500000|2022-06-20 06:45:00|1843.64|1843.14|1842.52|1842.22|1844.13|1843.74|1842.28|1841.97|738
1655707800000|2022-06-20 06:50:00|1842.53|1842.23|1843.18|1842.88|1843.44|1843.08|1842.04|1841.67|608
1655708100000|2022-06-20 06:55:00|1843.2|1842.9|1842.93|1842.63|1843.45|1843.03|1842.42|1842.04|771
1655708400000|2022-06-20 07:00:00|1842.95|1842.65|1843.12|1842.82|1844.46|1844.04|1842.95|1842.59|934
1655708700000|2022-06-20 07:05:00|1843.24|1842.94|1841.99|1841.69|1843.34|1842.97|1841.37|1840.97|866
1655709000000|2022-06-20 07:10:00|1842|1841.7|1841.85|1841.55|1842.26|1841.87|1841|1840.65|719
1655709300000|2022-06-20 07:15:00|1841.83|1841.53|1841.07|1840.77|1841.96|1841.6|1840.63|1840.29|943
1655709600000|2022-06-20 07:20:00|1841.06|1840.76|1842.02|1841.52|1842.02|1841.63|1840.62|1840.22|753
1655709900000|2022-06-20 07:25:00|1841.93|1841.63|1841.07|1840.77|1842.46|1842.1|1841.04|1840.64|664
1655710200000|2022-06-20 07:30:00|1841.06|1840.76|1839.96|1839.66|1841.32|1840.95|1839.96|1839.66|709
1655710500000|2022-06-20 07:35:00|1839.97|1839.67|1842.3|1842|1842.65|1842.33|1839.97|1839.57|850
1655710800000|2022-06-20 07:40:00|1842.28|1841.98|1841.24|1840.74|1842.54|1842.21|1840.91|1840.51|750
1655711100000|2022-06-20 07:45:00|1841.12|1840.82|1841.11|1840.81|1842.25|1841.87|1840.63|1840.25|744
1655711400000|2022-06-20 07:50:00|1841.12|1840.82|1839.98|1839.68|1841.2|1840.83|1839.58|1839.21|852
1655711700000|2022-06-20 07:55:00|1840|1839.7|1840.23|1839.93|1840.29|1839.93|1839.63|1839.28|638
1655712000000|2022-06-20 08:00:00|1840.21|1839.91|1840.65|1840.35|1840.76|1840.37|1839.64|1839.23|694
1655712300000|2022-06-20 08:05:00|1840.6|1840.3|1839.29|1838.99|1840.93|1840.56|1839.17|1838.8|745
1655712600000|2022-06-20 08:10:00|1839.28|1838.98|1839.5|1839.2|1840.75|1840.43|1839.21|1838.91|634
1655712900000|2022-06-20 08:15:00|1839.51|1839.21|1839.86|1839.56|1840.25|1839.89|1839.32|1838.94|567
1655713200000|2022-06-20 08:20:00|1839.81|1839.51|1840.68|1840.38|1841.33|1841.02|1839.72|1839.37|615
1655713500000|2022-06-20 08:25:00|1840.67|1840.37|1840.98|1840.48|1841|1840.68|1840.19|1839.85|659
1655713800000|2022-06-20 08:30:00|1840.88|1840.58|1840.27|1839.97|1840.98|1840.62|1839.97|1839.61|689
1655714100000|2022-06-20 08:35:00|1840.26|1839.96|1840.64|1840.34|1841.35|1841.05|1839.64|1839.25|760
1655714400000|2022-06-20 08:40:00|1840.63|1840.33|1840.47|1839.97|1840.93|1840.57|1840.13|1839.76|512
1655714700000|2022-06-20 08:45:00|1840.31|1840.01|1840.11|1839.81|1840.76|1840.37|1839.9|1839.55|630
1655715000000|2022-06-20 08:50:00|1840.12|1839.82|1840.64|1840.34|1841.36|1841.03|1839.99|1839.67|645
1655715300000|2022-06-20 08:55:00|1840.66|1840.36|1839.97|1839.67|1840.97|1840.64|1839.85|1839.47|505
1655715600000|2022-06-20 09:00:00|1839.95|1839.65|1841.63|1841.33|1841.79|1841.42|1839.88|1839.58|726
1655715900000|2022-06-20 09:05:00|1841.64|1841.34|1842.31|1842.01|1842.54|1842.19|1841.53|1841.16|638
1655716200000|2022-06-20 09:10:00|1842.29|1841.99|1843.64|1843.34|1843.92|1843.62|1842.09|1841.71|827
1655716500000|2022-06-20 09:15:00|1843.54|1843.24|1843.48|1843.18|1844.09|1843.68|1843.19|1842.79|679
1655716800000|2022-06-20 09:20:00|1843.45|1843.15|1843.55|1843.25|1844.02|1843.71|1843.17|1842.82|534
1655717100000|2022-06-20 09:25:00|1843.56|1843.26|1842.96|1842.46|1843.7|1843.29|1842.62|1842.24|629
1655717400000|2022-06-20 09:30:00|1842.89|1842.39|1841.48|1841.18|1842.89|1842.47|1841.32|1840.97|796
1655717700000|2022-06-20 09:35:00|1841.47|1841.17|1841.78|1841.28|1841.92|1841.62|1840.78|1840.47|617
1655718000000|2022-06-20 09:40:00|1841.79|1841.29|1841.37|1841.07|1842|1841.62|1841.27|1840.87|553
1655718300000|2022-06-20 09:45:00|1841.36|1841.06|1840.48|1840.18|1841.45|1841.08|1840.39|1840.03|611
1655718600000|2022-06-20 09:50:00|1840.49|1840.19|1840.9|1840.4|1841.07|1840.69|1840.14|1839.74|591
1655718900000|2022-06-20 09:55:00|1840.89|1840.39|1841.03|1840.73|1841.53|1841.23|1840.38|1839.98|529
1655719200000|2022-06-20 10:00:00|1841.05|1840.75|1838.69|1838.39|1841.51|1841.15|1838.65|1838.35|597
1655719500000|2022-06-20 10:05:00|1838.71|1838.41|1838.6|1838.1|1839.12|1838.65|1836.64|1836.31|810
1655719800000|2022-06-20 10:10:00|1838.61|1838.11|1839.51|1839.21|1839.86|1839.56|1838.08|1837.76|637
1655720100000|2022-06-20 10:15:00|1839.52|1839.22|1838.27|1837.97|1839.73|1839.35|1838.2|1837.8|686
1655720400000|2022-06-20 10:20:00|1838.26|1837.96|1838.57|1838.27|1839.01|1838.71|1838.18|1837.84|515
1655720700000|2022-06-20 10:25:00|1838.68|1838.18|1838.96|1838.66|1839.57|1839.18|1838.52|1838.17|549
1655721000000|2022-06-20 10:30:00|1838.97|1838.67|1838.59|1838.29|1839.16|1838.76|1838.12|1837.78|541
1655721300000|2022-06-20 10:35:00|1838.62|1838.32|1839.05|1838.75|1839.63|1839.25|1838.28|1837.92|453
1655721600000|2022-06-20 10:40:00|1839.02|1838.72|1838.88|1838.58|1839.4|1839.01|1838.6|1838.22|598
1655721900000|2022-06-20 10:45:00|1838.96|1838.66|1838.77|1838.47|1839.44|1839.03|1838.56|1838.17|549
1655722200000|2022-06-20 10:50:00|1838.76|1838.46|1838.65|1838.35|1838.9|1838.5|1838.2|1837.87|495
1655722500000|2022-06-20 10:55:00|1838.7|1838.4|1839.25|1838.95|1840.08|1839.71|1838.55|1838.17|518
1655722800000|2022-06-20 11:00:00|1839.26|1838.96|1839.29|1838.99|1839.89|1839.51|1839.2|1838.81|521
1655723100000|2022-06-20 11:05:00|1839.35|1839.05|1839.69|1839.19|1839.98|1839.61|1839.23|1838.89|417
1655723400000|2022-06-20 11:10:00|1839.59|1839.29|1838.49|1838.19|1839.99|1839.64|1838.41|1838.04|489
1655723700000|2022-06-20 11:15:00|1838.5|1838.2|1838.61|1838.31|1839.13|1838.71|1838.47|1838.17|493
1655724000000|2022-06-20 11:20:00|1838.62|1838.32|1839.02|1838.72|1839.33|1839|1838.53|1838.15|472
1655724300000|2022-06-20 11:25:00|1839.03|1838.73|1838.05|1837.75|1839.03|1838.73|1837.94|1837.54|547
1655724600000|2022-06-20 11:30:00|1838.06|1837.76|1838.62|1838.12|1838.68|1838.32|1837.61|1837.23|528
1655724900000|2022-06-20 11:35:00|1838.52|1838.22|1838.82|1838.32|1839.41|1839|1837.96|1837.6|619
1655725200000|2022-06-20 11:40:00|1838.81|1838.31|1839.58|1839.08|1839.64|1839.26|1838.16|1837.78|584
1655725500000|2022-06-20 11:45:00|1839.54|1839.04|1838.74|1838.44|1839.63|1839.3|1838.64|1838.23|532
1655725800000|2022-06-20 11:50:00|1838.75|1838.45|1838.43|1838.13|1839.35|1838.96|1838.38|1837.97|591
1655726100000|2022-06-20 11:55:00|1838.44|1838.14|1838.38|1837.88|1838.76|1838.4|1837.89|1837.5|724
1655726400000|2022-06-20 12:00:00|1838.47|1838.17|1838.59|1838.29|1838.72|1838.4|1837.83|1837.43|627
1655726700000|2022-06-20 12:05:00|1838.61|1838.31|1839.35|1839.05|1839.45|1839.08|1838.39|1837.98|553
1655727000000|2022-06-20 12:10:00|1839.33|1839.03|1839.13|1838.83|1839.91|1839.61|1838.18|1837.85|731
1655727300000|2022-06-20 12:15:00|1839.16|1838.86|1839.91|1839.61|1839.97|1839.61|1838.44|1838.05|596
1655727600000|2022-06-20 12:20:00|1839.89|1839.59|1839.31|1839.01|1840.98|1840.58|1839.11|1838.76|709
1655727900000|2022-06-20 12:25:00|1839.35|1839.05|1839.23|1838.93|1840.08|1839.69|1838.9|1838.54|607
1655728200000|2022-06-20 12:30:00|1839.2|1838.9|1839.35|1838.85|1839.51|1839.11|1838.51|1838.12|598
1655728500000|2022-06-20 12:35:00|1839.37|1838.87|1839.3|1838.8|1839.89|1839.53|1839.14|1838.77|604
1655728800000|2022-06-20 12:40:00|1839.31|1838.81|1839.13|1838.83|1839.68|1839.28|1838.64|1838.3|624
1655729100000|2022-06-20 12:45:00|1839.14|1838.84|1839.41|1839.11|1839.86|1839.51|1839.09|1838.72|573
1655729400000|2022-06-20 12:50:00|1839.45|1839.15|1839.17|1838.87|1839.73|1839.36|1838.85|1838.5|584
1655729700000|2022-06-20 12:55:00|1839.18|1838.88|1839.25|1838.95|1839.59|1839.27|1838.95|1838.6|591
1655730000000|2022-06-20 13:00:00|1839.23|1838.93|1839.12|1838.82|1840.28|1839.86|1838.71|1838.31|1019
1655730300000|2022-06-20 13:05:00|1839.22|1838.92|1840.87|1840.57|1841.48|1841.1|1839.22|1838.79|1009
1655730600000|2022-06-20 13:10:00|1840.88|1840.58|1842.72|1842.22|1842.78|1842.42|1840.64|1840.27|945
1655730900000|2022-06-20 13:15:00|1842.73|1842.23|1842.37|1841.87|1843.49|1843.09|1842.17|1841.81|934
1655731200000|2022-06-20 13:20:00|1842.23|1841.93|1841.3|1841|1842.8|1842.44|1841.07|1840.7|856
1655731500000|2022-06-20 13:25:00|1841.28|1840.98|1840.57|1840.07|1841.28|1840.98|1840.32|1839.93|843
1655731800000|2022-06-20 13:30:00|1840.47|1840.17|1840.82|1840.52|1841.22|1840.88|1840.42|1840.08|800
1655732100000|2022-06-20 13:35:00|1840.8|1840.5|1840.52|1840.22|1841.03|1840.65|1840.1|1839.74|781
1655732400000|2022-06-20 13:40:00|1840.51|1840.21|1839.34|1839.04|1840.82|1840.44|1839.28|1838.91|746
1655732700000|2022-06-20 13:45:00|1839.44|1838.94|1839.91|1839.61|1840|1839.62|1839.07|1838.68|716
1655733000000|2022-06-20 13:50:00|1839.89|1839.59|1840.17|1839.87|1840.25|1839.9|1839.11|1838.77|689
1655733300000|2022-06-20 13:55:00|1840.16|1839.86|1839.69|1839.19|1840.53|1840.14|1839.18|1838.86|652
1655733600000|2022-06-20 14:00:00|1839.54|1839.24|1838.35|1838.05|1839.54|1839.24|1836.16|1835.82|1108
1655733900000|2022-06-20 14:05:00|1838.38|1838.08|1838.02|1837.72|1838.66|1838.29|1837.87|1837.44|765
1655734200000|2022-06-20 14:10:00|1838.03|1837.73|1837.89|1837.59|1838.83|1838.43|1837.85|1837.43|675
1655734500000|2022-06-20 14:15:00|1837.94|1837.64|1837.85|1837.35|1838.62|1838.27|1837.79|1837.35|718
1655734800000|2022-06-20 14:20:00|1837.74|1837.44|1838.42|1838.12|1838.5|1838.14|1837.41|1837.03|714
1655735100000|2022-06-20 14:25:00|1838.44|1838.14|1837.41|1837.11|1838.86|1838.51|1837.34|1837.02|688
1655735400000|2022-06-20 14:30:00|1837.42|1837.12|1837.99|1837.49|1838.08|1837.74|1836.95|1836.57|793
1655735700000|2022-06-20 14:35:00|1837.98|1837.48|1838.28|1837.98|1838.77|1838.44|1837.54|1837.16|759
1655736000000|2022-06-20 14:40:00|1838.27|1837.97|1838.13|1837.83|1838.39|1838.02|1837.55|1837.16|687
1655736300000|2022-06-20 14:45:00|1838.14|1837.84|1838.83|1838.53|1839.01|1838.61|1838|1837.6|739
1655736600000|2022-06-20 14:50:00|1838.82|1838.52|1838.58|1838.28|1839.32|1839.02|1838.52|1838.12|828
1655736900000|2022-06-20 14:55:00|1838.59|1838.29|1838.6|1838.3|1838.87|1838.49|1837.85|1837.46|890
1655737200000|2022-06-20 15:00:00|1838.62|1838.32|1838.75|1838.25|1838.78|1838.41|1838.09|1837.74|783
1655737500000|2022-06-20 15:05:00|1838.74|1838.24|1837.8|1837.5|1838.74|1838.33|1837.28|1836.9|752
1655737800000|2022-06-20 15:10:00|1837.81|1837.51|1838.61|1838.31|1838.69|1838.31|1837.76|1837.36|634
1655738100000|2022-06-20 15:15:00|1838.53|1838.23|1839.13|1838.83|1839.85|1839.44|1838.32|1838.02|708
1655738400000|2022-06-20 15:20:00|1839.15|1838.85|1838.38|1838.08|1839.46|1839.08|1838.26|1837.85|543
1655738700000|2022-06-20 15:25:00|1838.41|1838.11|1838.25|1837.75|1839.1|1838.72|1837.85|1837.46|652
1655739000000|2022-06-20 15:30:00|1838.17|1837.87|1838.29|1837.99|1838.42|1838.04|1837.88|1837.48|463
1655739300000|2022-06-20 15:35:00|1838.28|1837.98|1838.55|1838.25|1838.58|1838.26|1838.11|1837.74|460
1655739600000|2022-06-20 15:40:00|1838.54|1838.24|1838.54|1838.24|1839.04|1838.63|1838.48|1838.08|388
1655739900000|2022-06-20 15:45:00|1838.55|1838.25|1838.82|1838.32|1838.91|1838.42|1838.49|1838.09|409
1655740200000|2022-06-20 15:50:00|1838.83|1838.33|1839.23|1838.93|1839.46|1839.09|1838.66|1838.27|433
1655740500000|2022-06-20 15:55:00|1839.32|1838.82|1838.59|1838.09|1839.34|1838.95|1838.48|1838.09|409
1655740800000|2022-06-20 16:00:00|1838.63|1838.13|1838.44|1837.94|1838.68|1838.25|1837.92|1837.53|324
1655741100000|2022-06-20 16:05:00|1838.43|1838.13|1838.25|1837.95|1838.75|1838.41|1838.1|1837.71|299
1655741400000|2022-06-20 16:10:00|1838.23|1837.93|1838.43|1837.93|1838.58|1838.2|1838.1|1837.7|296
1655741700000|2022-06-20 16:15:00|1838.3|1838|1838.15|1837.65|1838.37|1838|1837.35|1836.85|421
1655742000000|2022-06-20 16:20:00|1838.13|1837.63|1838.55|1838.05|1838.65|1838.3|1837.97|1837.57|220
1655742300000|2022-06-20 16:25:00|1838.49|1838.19|1838.4|1838.1|1838.82|1838.38|1838.05|1837.67|356
1655742600000|2022-06-20 16:30:00|1838.38|1838.08|1838.53|1838.03|1838.56|1838.2|1838.19|1837.8|297
1655742900000|2022-06-20 16:35:00|1838.56|1838.06|1838.01|1837.51|1838.65|1838.25|1837.76|1837.33|326
1655743200000|2022-06-20 16:40:00|1838|1837.5|1837.61|1837.11|1838.29|1837.9|1837.27|1836.92|320
1655743500000|2022-06-20 16:45:00|1837.62|1837.12|1837.29|1836.79|1837.64|1837.19|1837.21|1836.71|341
1655743800000|2022-06-20 16:50:00|1837.21|1836.71|1836.64|1836.14|1837.53|1837.03|1836.29|1835.98|353
1655744100000|2022-06-20 16:55:00|1836.66|1836.16|1836.08|1835.78|1836.93|1836.43|1835.99|1835.63|419
1655744400000|2022-06-20 17:00:00|1836.07|1835.77|1836.38|1835.88|1836.42|1836.05|1835.94|1835.54|228
1655744700000|2022-06-20 17:05:00|1836.39|1835.89|1836.07|1835.57|1836.39|1835.95|1836|1835.55|152
1655745000000|2022-06-20 17:10:00|1836.06|1835.56|1836.2|1835.9|1836.41|1835.96|1835.9|1835.55|196
1655745300000|2022-06-20 17:15:00|1836.3|1835.8|1836.29|1835.99|1837.15|1836.76|1836.26|1835.76|194
1655745600000|2022-06-20 17:20:00|1836.31|1836.01|1836.48|1835.98|1836.65|1836.35|1836.03|1835.73|161
1655745900000|2022-06-20 17:25:00|1836.47|1835.97|1836.5|1836|1836.56|1836.15|1835.98|1835.58|161
1655746200000|2022-06-20 17:30:00|1836.44|1836.14|1836.87|1836.37|1836.96|1836.49|1836.41|1836.03|245
1655746500000|2022-06-20 17:35:00|1836.89|1836.39|1837.22|1836.72|1837.32|1836.9|1836.72|1836.22|285
1655746800000|2022-06-20 17:40:00|1837.18|1836.68|1837.38|1837.08|1837.77|1837.36|1837.11|1836.61|175
1655747100000|2022-06-20 17:45:00|1837.35|1837.05|1837.27|1836.97|1837.63|1837.22|1837.24|1836.86|135
1655747400000|2022-06-20 17:50:00|1837.38|1836.88|1837|1836.5|1837.45|1837.11|1836.84|1836.43|168
1655747700000|2022-06-20 17:55:00|1837.01|1836.51|1836.03|1835.53|1837.14|1836.64|1835.78|1835.34|285
1655748000000|2022-06-20 18:00:00|1836.04|1835.54|1836.57|1836.07|1836.64|1836.14|1836.04|1835.54|168
1655748300000|2022-06-20 18:05:00|1836.58|1836.08|1836.32|1835.82|1836.64|1836.14|1836.2|1835.7|78
1655748600000|2022-06-20 18:10:00|1836.24|1835.74|1836.99|1836.69|1837.09|1836.72|1836.24|1835.74|176
1655748900000|2022-06-20 18:15:00|1836.98|1836.68|1836.88|1836.58|1837.18|1836.88|1836.73|1836.33|146
1655749200000|2022-06-20 18:20:00|1836.99|1836.49|1837.4|1836.9|1837.62|1837.32|1836.85|1836.35|322
1655749500000|2022-06-20 18:25:00|1837.38|1836.88|1838.82|1838.52|1839.27|1838.77|1837.12|1836.7|233
1655762400000|2022-06-20 22:00:00|1838.91|1838.41|1838.43|1837.93|1843.92|1838.92|1838.04|1835.39|361
1655762700000|2022-06-20 22:05:00|1838.39|1837.89|1838.38|1837.88|1839.36|1838.35|1838.14|1836.86|355
1655763000000|2022-06-20 22:10:00|1838.37|1837.87|1838.5|1838|1838.51|1838.01|1838.14|1837.64|234
1655763300000|2022-06-20 22:15:00|1838.48|1837.98|1838.39|1837.89|1838.55|1838.05|1838.18|1837.68|158
1655763600000|2022-06-20 22:20:00|1838.41|1837.91|1838.5|1838|1838.64|1838.14|1838.36|1837.86|141
1655763900000|2022-06-20 22:25:00|1838.58|1838.08|1838.94|1838.44|1839.02|1838.52|1838.39|1837.89|238
1655764200000|2022-06-20 22:30:00|1838.96|1838.46|1838.68|1838.18|1839.12|1838.62|1838.68|1838.18|283
1655764500000|2022-06-20 22:35:00|1838.69|1838.19|1838.22|1837.72|1838.7|1838.2|1838.12|1837.69|241
1655764800000|2022-06-20 22:40:00|1838.1|1837.6|1838.32|1837.82|1838.4|1838.01|1837.81|1837.38|193
1655765100000|2022-06-20 22:45:00|1838.31|1837.81|1838.31|1837.81|1838.35|1837.97|1838.04|1837.6|169
1655765400000|2022-06-20 22:50:00|1838.25|1837.75|1838.15|1837.65|1838.51|1838.15|1837.98|1837.5|208
1655765700000|2022-06-20 22:55:00|1838.16|1837.66|1838.41|1837.91|1838.68|1838.26|1838.01|1837.6|195
1655766000000|2022-06-20 23:00:00|1838.4|1837.9|1837.98|1837.48|1838.41|1837.91|1837.72|1837.3|246
1655766300000|2022-06-20 23:05:00|1837.97|1837.47|1838.38|1837.88|1838.42|1837.97|1837.75|1837.31|235
1655766600000|2022-06-20 23:10:00|1838.37|1837.87|1838.26|1837.76|1838.5|1838.07|1837.94|1837.58|271
1655766900000|2022-06-20 23:15:00|1838.25|1837.75|1838.79|1838.29|1838.82|1838.44|1838.02|1837.6|250
1655767200000|2022-06-20 23:20:00|1838.78|1838.28|1838.33|1837.83|1839|1838.59|1838.24|1837.74|282
1655767500000|2022-06-20 23:25:00|1838.3|1837.8|1838.31|1837.81|1838.57|1838.07|1838.11|1837.61|262
1655767800000|2022-06-20 23:30:00|1838.3|1837.8|1837.9|1837.4|1838.3|1837.8|1837.64|1837.21|291
1655768100000|2022-06-20 23:35:00|1837.93|1837.43|1838.11|1837.61|1838.21|1837.78|1837.43|1837.03|330
1655768400000|2022-06-20 23:40:00|1838.17|1837.67|1838.84|1838.34|1838.87|1838.46|1837.75|1837.33|329
1655768700000|2022-06-20 23:45:00|1838.83|1838.33|1839.2|1838.7|1839.26|1838.86|1838.63|1838.24|402
1655769000000|2022-06-20 23:50:00|1839.21|1838.71|1839.26|1838.76|1839.34|1838.95|1838.73|1838.32|347
1655769300000|2022-06-20 23:55:00|1839.27|1838.77|1839.35|1839.05|1839.48|1839.09|1839.03|1838.64|254
1655769600000|2022-06-21 00:00:00|1839.32|1839.02|1839.78|1839.28|1840.18|1839.81|1838.77|1838.36|703
1655769900000|2022-06-21 00:05:00|1839.66|1839.36|1839.54|1839.04|1840.23|1839.78|1839.12|1838.73|533
1655770200000|2022-06-21 00:10:00|1839.47|1839.17|1839.19|1838.69|1839.74|1839.33|1839.11|1838.69|481
1655770500000|2022-06-21 00:15:00|1839.2|1838.7|1839.68|1839.18|1839.72|1839.33|1838.86|1838.46|616
1655770800000|2022-06-21 00:20:00|1839.69|1839.19|1840.54|1840.24|1840.82|1840.41|1839.46|1839.08|574
1655771100000|2022-06-21 00:25:00|1840.48|1840.18|1841.06|1840.56|1841.07|1840.57|1840.13|1839.76|578
1655771400000|2022-06-21 00:30:00|1841.07|1840.57|1841.86|1841.36|1841.91|1841.46|1840.96|1840.57|776
1655771700000|2022-06-21 00:35:00|1841.84|1841.34|1841.06|1840.76|1841.96|1841.56|1840.99|1840.59|688
1655772000000|2022-06-21 00:40:00|1841|1840.7|1840.66|1840.16|1841.35|1840.99|1840.4|1840|773
1655772300000|2022-06-21 00:45:00|1840.65|1840.15|1841.71|1841.21|1841.75|1841.43|1840.44|1840.1|597
1655772600000|2022-06-21 00:50:00|1841.7|1841.2|1841.29|1840.99|1841.92|1841.42|1841.05|1840.55|671
1655772900000|2022-06-21 00:55:00|1841.33|1841.03|1841.35|1840.85|1841.91|1841.41|1841.06|1840.73|628
1655773200000|2022-06-21 01:00:00|1841.37|1840.87|1841.75|1841.25|1841.86|1841.36|1841.01|1840.51|806
1655773500000|2022-06-21 01:05:00|1841.74|1841.24|1842.24|1841.74|1842.3|1841.8|1841.64|1841.14|709
1655773800000|2022-06-21 01:10:00|1842.21|1841.71|1841.36|1840.86|1842.23|1841.78|1841.14|1840.68|706
1655774100000|2022-06-21 01:15:00|1841.37|1840.87|1842.27|1841.97|1842.37|1842|1840.93|1840.55|724
1655774400000|2022-06-21 01:20:00|1842.29|1841.99|1841.44|1840.94|1842.69|1842.31|1841.26|1840.86|834
1655774700000|2022-06-21 01:25:00|1841.45|1840.95|1840.38|1839.88|1841.48|1840.98|1840.31|1839.85|600
1655775000000|2022-06-21 01:30:00|1840.37|1839.87|1840.79|1840.29|1840.79|1840.36|1839.49|1839.13|812
1655775300000|2022-06-21 01:35:00|1840.8|1840.3|1840.88|1840.58|1841.27|1840.82|1840.37|1839.94|788
1655775600000|2022-06-21 01:40:00|1840.89|1840.59|1841.1|1840.8|1841.47|1840.99|1840.27|1839.88|771
1655775900000|2022-06-21 01:45:00|1841.11|1840.81|1841.22|1840.72|1841.5|1841.05|1840.08|1839.72|849
1655776200000|2022-06-21 01:50:00|1841.24|1840.74|1841.01|1840.71|1841.3|1840.85|1840.71|1840.31|673
1655776500000|2022-06-21 01:55:00|1840.97|1840.67|1841.77|1841.27|1841.78|1841.38|1840.41|1839.91|755
1655776800000|2022-06-21 02:00:00|1841.78|1841.28|1842.1|1841.6|1842.4|1841.99|1841.57|1841.23|725
1655777100000|2022-06-21 02:05:00|1842.09|1841.59|1841.03|1840.53|1842.09|1841.59|1840.89|1840.52|578
1655777400000|2022-06-21 02:10:00|1841.02|1840.52|1841.41|1841.11|1841.54|1841.17|1840.57|1840.18|543
1655777700000|2022-06-21 02:15:00|1841.46|1840.96|1841.2|1840.7|1841.59|1841.2|1840.97|1840.53|499
1655778000000|2022-06-21 02:20:00|1841.23|1840.73|1841.62|1841.12|1841.7|1841.28|1841.12|1840.62|370
1655778300000|2022-06-21 02:25:00|1841.63|1841.13|1842.41|1842.11|1842.51|1842.13|1841.52|1841.13|353
1655778600000|2022-06-21 02:30:00|1842.42|1842.12|1841.91|1841.41|1842.47|1842.15|1841.71|1841.33|545
1655778900000|2022-06-21 02:35:00|1841.92|1841.42|1841.89|1841.59|1842.07|1841.65|1841.64|1841.22|303
1655779200000|2022-06-21 02:40:00|1841.98|1841.48|1841.73|1841.43|1842.1|1841.66|1841.61|1841.12|321
1655779500000|2022-06-21 02:45:00|1841.71|1841.41|1841.67|1841.37|1841.93|1841.57|1841.23|1840.84|441
1655779800000|2022-06-21 02:50:00|1841.65|1841.35|1841.05|1840.55|1841.76|1841.37|1840.83|1840.45|374
1655780100000|2022-06-21 02:55:00|1841.04|1840.54|1840.31|1840.01|1841.05|1840.57|1840.01|1839.62|511
1655780400000|2022-06-21 03:00:00|1840.3|1840|1840.77|1840.27|1840.9|1840.52|1840.24|1839.9|448
1655780700000|2022-06-21 03:05:00|1840.76|1840.26|1840.78|1840.28|1840.9|1840.5|1840.27|1839.87|458
1655781000000|2022-06-21 03:10:00|1840.69|1840.39|1840.76|1840.26|1840.9|1840.5|1840.24|1839.85|395
1655781300000|2022-06-21 03:15:00|1840.75|1840.25|1840.69|1840.39|1840.99|1840.55|1840.5|1840.1|412
1655781600000|2022-06-21 03:20:00|1840.79|1840.29|1841.47|1840.97|1841.6|1841.1|1840.53|1840.19|403
1655781900000|2022-06-21 03:25:00|1841.51|1841.01|1840.96|1840.46|1841.52|1841.02|1840.76|1840.33|404
1655782200000|2022-06-21 03:30:00|1840.95|1840.45|1840.99|1840.49|1841.48|1840.98|1840.79|1840.43|304
1655782500000|2022-06-21 03:35:00|1840.98|1840.48|1840.36|1840.06|1841|1840.5|1840.35|1839.85|310
1655782800000|2022-06-21 03:40:00|1840.37|1840.07|1840.55|1840.05|1840.67|1840.27|1840.03|1839.62|325
1655783100000|2022-06-21 03:45:00|1840.56|1840.06|1840.21|1839.71|1840.59|1840.19|1839.77|1839.4|318
1655783400000|2022-06-21 03:50:00|1840.23|1839.73|1840.44|1839.94|1840.53|1840.04|1840.08|1839.58|289
1655783700000|2022-06-21 03:55:00|1840.42|1839.92|1840.6|1840.1|1840.62|1840.2|1840.07|1839.71|292
1655784000000|2022-06-21 04:00:00|1840.55|1840.05|1840.78|1840.28|1841.05|1840.62|1840.21|1839.76|339
1655784300000|2022-06-21 04:05:00|1840.76|1840.26|1840.27|1839.77|1840.82|1840.32|1840.06|1839.56|302
1655784600000|2022-06-21 04:10:00|1840.28|1839.78|1839.97|1839.47|1840.4|1839.9|1839.94|1839.47|284
1655784900000|2022-06-21 04:15:00|1839.87|1839.57|1840.66|1840.16|1840.72|1840.29|1839.83|1839.48|366
1655785200000|2022-06-21 04:20:00|1840.65|1840.15|1840.25|1839.75|1840.78|1840.28|1840.07|1839.64|271
1655785500000|2022-06-21 04:25:00|1840.29|1839.79|1839.44|1838.94|1840.29|1839.85|1839.22|1838.83|275
1655785800000|2022-06-21 04:30:00|1839.42|1838.92|1839.15|1838.85|1839.42|1838.94|1838.72|1838.22|340
1655786100000|2022-06-21 04:35:00|1839.25|1838.75|1838.87|1838.37|1839.4|1838.97|1838.57|1838.07|282
1655786400000|2022-06-21 04:40:00|1838.88|1838.38|1839.01|1838.51|1839.06|1838.56|1838.37|1837.93|292
1655786700000|2022-06-21 04:45:00|1838.99|1838.49|1838.47|1837.97|1839.15|1838.72|1838.35|1837.94|225
1655787000000|2022-06-21 04:50:00|1838.46|1837.96|1838.68|1838.18|1838.71|1838.3|1838.18|1837.76|292
1655787300000|2022-06-21 04:55:00|1838.66|1838.16|1838.96|1838.46|1839.1|1838.6|1838.4|1838.08|357
1655787600000|2022-06-21 05:00:00|1838.95|1838.45|1839.09|1838.59|1839.9|1839.47|1838.78|1838.45|365
1655787900000|2022-06-21 05:05:00|1839.06|1838.56|1838.66|1838.16|1839.06|1838.56|1838.44|1838|369
1655788200000|2022-06-21 05:10:00|1838.71|1838.21|1838.73|1838.23|1839|1838.5|1838.53|1838.07|270
1655788500000|2022-06-21 05:15:00|1838.7|1838.4|1839.25|1838.75|1839.52|1839.07|1838.33|1837.83|330
1655788800000|2022-06-21 05:20:00|1839.27|1838.77|1839.15|1838.65|1839.55|1839.05|1838.94|1838.44|329
1655789100000|2022-06-21 05:25:00|1839.16|1838.66|1838.38|1837.88|1839.35|1838.86|1838.25|1837.88|347
1655789400000|2022-06-21 05:30:00|1838.39|1837.89|1836.92|1836.42|1838.6|1838.2|1835.81|1835.51|824
1655789700000|2022-06-21 05:35:00|1836.93|1836.43|1836.75|1836.25|1837.04|1836.54|1836.3|1835.9|781
1655790000000|2022-06-21 05:40:00|1836.8|1836.3|1836.12|1835.82|1836.99|1836.59|1836.07|1835.67|728
1655790300000|2022-06-21 05:45:00|1836.06|1835.76|1834.82|1834.32|1836.3|1835.8|1834.02|1833.52|1077
1655790600000|2022-06-21 05:50:00|1834.8|1834.3|1835.64|1835.14|1835.96|1835.54|1834.29|1833.89|720
1655790900000|2022-06-21 05:55:00|1835.65|1835.15|1835.64|1835.14|1836.04|1835.59|1835.13|1834.78|613
1655791200000|2022-06-21 06:00:00|1835.63|1835.13|1834.7|1834.2|1835.67|1835.17|1834.52|1834.02|852
1655791500000|2022-06-21 06:05:00|1834.75|1834.25|1835.02|1834.52|1835.54|1835.04|1834.2|1833.72|736
1655791800000|2022-06-21 06:10:00|1834.89|1834.39|1834.99|1834.49|1835.31|1834.88|1834.8|1834.3|681
1655792100000|2022-06-21 06:15:00|1834.98|1834.48|1835.5|1835|1835.63|1835.22|1834.39|1833.89|686
1655792400000|2022-06-21 06:20:00|1835.51|1835.01|1835.86|1835.36|1836.51|1836.1|1835.28|1834.89|693
1655792700000|2022-06-21 06:25:00|1835.84|1835.34|1835.9|1835.4|1836.2|1835.78|1835.4|1834.9|640
1655793000000|2022-06-21 06:30:00|1835.73|1835.43|1835|1834.5|1836.02|1835.66|1834.71|1834.35|848
1655793300000|2022-06-21 06:35:00|1834.98|1834.48|1835.6|1835.1|1835.74|1835.36|1834.77|1834.35|811
1655793600000|2022-06-21 06:40:00|1835.58|1835.08|1834.46|1833.96|1835.94|1835.5|1834.27|1833.84|868
1655793900000|2022-06-21 06:45:00|1834.44|1833.94|1834.4|1834.1|1834.79|1834.29|1833.93|1833.43|879
1655794200000|2022-06-21 06:50:00|1834.37|1834.07|1833.44|1832.94|1834.63|1834.25|1832.95|1832.5|871
1655794500000|2022-06-21 06:55:00|1833.42|1832.92|1834.44|1834.14|1834.61|1834.24|1832.88|1832.52|922
1655794800000|2022-06-21 07:00:00|1834.41|1834.11|1835.52|1835.22|1836.24|1835.86|1834.35|1834|979
1655795100000|2022-06-21 07:05:00|1835.51|1835.21|1834.57|1834.27|1835.77|1835.47|1833.82|1833.44|999
1655795400000|2022-06-21 07:10:00|1834.5|1834.2|1834.01|1833.51|1834.73|1834.39|1833.59|1833.17|870
1655795700000|2022-06-21 07:15:00|1833.99|1833.69|1834.54|1834.24|1835.02|1834.72|1833.25|1832.91|1239
1655796000000|2022-06-21 07:20:00|1834.55|1834.25|1833.33|1833.03|1835.21|1834.81|1832.85|1832.54|1000
1655796300000|2022-06-21 07:25:00|1833.32|1833.02|1833.21|1832.91|1834.26|1833.84|1833.01|1832.71|950
1655796600000|2022-06-21 07:30:00|1833.15|1832.85|1834.2|1833.9|1834.29|1833.9|1832.97|1832.6|957
1655796900000|2022-06-21 07:35:00|1834.21|1833.91|1834.99|1834.69|1835.28|1834.96|1833.99|1833.6|924
1655797200000|2022-06-21 07:40:00|1835.06|1834.56|1835.03|1834.73|1835.38|1835.06|1834.01|1833.6|943
1655797500000|2022-06-21 07:45:00|1835.12|1834.82|1835.25|1834.95|1835.89|1835.49|1834.95|1834.55|870
1655797800000|2022-06-21 07:50:00|1835.24|1834.94|1837.19|1836.89|1837.19|1836.89|1834.94|1834.51|883
1655798100000|2022-06-21 07:55:00|1837.09|1836.79|1838.77|1838.27|1839.56|1839.26|1837.09|1836.72|1084
1655798400000|2022-06-21 08:00:00|1838.62|1838.32|1837.73|1837.43|1838.88|1838.47|1837.55|1837.22|1016
1655798700000|2022-06-21 08:05:00|1837.8|1837.5|1837.86|1837.56|1838.2|1837.83|1837.48|1837.09|892
1655799000000|2022-06-21 08:10:00|1837.87|1837.57|1836.99|1836.69|1838.69|1838.21|1836.85|1836.44|998
1655799300000|2022-06-21 08:15:00|1837.08|1836.58|1836.75|1836.25|1837.29|1836.99|1836.03|1835.66|919
1655799600000|2022-06-21 08:20:00|1836.74|1836.24|1837.18|1836.88|1837.37|1837.03|1836.07|1835.68|820
1655799900000|2022-06-21 08:25:00|1837.19|1836.89|1835.31|1834.81|1837.33|1837.03|1834.87|1834.54|836
1655800200000|2022-06-21 08:30:00|1835.25|1834.75|1835.35|1835.05|1836.03|1835.53|1834.5|1834.18|939
1655800500000|2022-06-21 08:35:00|1835.37|1835.07|1835.69|1835.39|1836.12|1835.75|1835.28|1834.83|772
1655800800000|2022-06-21 08:40:00|1835.71|1835.41|1835.68|1835.38|1836.43|1836.06|1835.13|1834.77|688
1655801100000|2022-06-21 08:45:00|1835.76|1835.26|1835.46|1835.16|1836.14|1835.74|1835.36|1834.99|707
1655801400000|2022-06-21 08:50:00|1835.43|1835.13|1835.88|1835.38|1836.24|1835.85|1835.29|1834.91|762
1655801700000|2022-06-21 08:55:00|1835.94|1835.44|1834.96|1834.46|1836.02|1835.66|1834.66|1834.19|816
1655802000000|2022-06-21 09:00:00|1834.85|1834.55|1836.03|1835.53|1836.17|1835.78|1834.8|1834.31|779
1655802300000|2022-06-21 09:05:00|1836|1835.5|1835.41|1834.91|1836|1835.59|1834.69|1834.24|771
1655802600000|2022-06-21 09:10:00|1835.4|1834.9|1836.03|1835.73|1836.14|1835.73|1834.84|1834.36|737
1655802900000|2022-06-21 09:15:00|1835.98|1835.68|1837.13|1836.63|1837.25|1836.88|1835.91|1835.51|692
1655803200000|2022-06-21 09:20:00|1837.02|1836.72|1836.84|1836.54|1837.81|1837.51|1836.82|1836.43|626
1655803500000|2022-06-21 09:25:00|1836.89|1836.59|1836.62|1836.32|1837.53|1837.12|1836.32|1836.02|651
1655803800000|2022-06-21 09:30:00|1836.58|1836.28|1837.73|1837.43|1837.96|1837.6|1836.43|1836.07|749
1655804100000|2022-06-21 09:35:00|1837.74|1837.44|1837.2|1836.7|1838.19|1837.8|1837|1836.62|660
1655804400000|2022-06-21 09:40:00|1837.18|1836.68|1837.62|1837.12|1838|1837.59|1836.86|1836.36|658
1655804700000|2022-06-21 09:45:00|1837.64|1837.14|1838.64|1838.14|1838.67|1838.24|1837.23|1836.76|708
1655805000000|2022-06-21 09:50:00|1838.67|1838.17|1837.86|1837.36|1838.76|1838.36|1837.51|1837.12|735
1655805300000|2022-06-21 09:55:00|1837.87|1837.37|1837.52|1837.22|1837.93|1837.57|1837.25|1836.94|544
1655805600000|2022-06-21 10:00:00|1837.54|1837.24|1836.69|1836.19|1837.54|1837.24|1835.54|1835.12|791
1655805900000|2022-06-21 10:05:00|1836.68|1836.18|1837.3|1836.8|1837.5|1837.11|1836.5|1836.16|694
1655806200000|2022-06-21 10:10:00|1837.16|1836.86|1836.25|1835.75|1837.52|1837.15|1836.12|1835.74|620
1655806500000|2022-06-21 10:15:00|1836.13|1835.83|1835.03|1834.73|1836.17|1835.87|1834.94|1834.62|768
1655806800000|2022-06-21 10:20:00|1835.04|1834.74|1834.26|1833.96|1835.23|1834.85|1833.91|1833.54|780
1655807100000|2022-06-21 10:25:00|1834.27|1833.97|1834.49|1833.99|1834.91|1834.41|1834|1833.59|814
1655807400000|2022-06-21 10:30:00|1834.43|1834.13|1835.39|1835.09|1836.05|1835.55|1834.41|1834.11|841
1655807700000|2022-06-21 10:35:00|1835.42|1835.12|1834.64|1834.14|1835.75|1835.33|1834.24|1833.83|717
1655808000000|2022-06-21 10:40:00|1834.65|1834.15|1834.38|1833.88|1835.02|1834.54|1833.94|1833.6|744
1655808300000|2022-06-21 10:45:00|1834.39|1833.89|1835.59|1835.09|1835.79|1835.3|1834.32|1833.88|538
1655808600000|2022-06-21 10:50:00|1835.57|1835.07|1835.67|1835.17|1836.22|1835.83|1835.34|1834.96|727
1655808900000|2022-06-21 10:55:00|1835.68|1835.18|1833.55|1833.25|1835.82|1835.38|1833.55|1833.19|961
1655809200000|2022-06-21 11:00:00|1833.58|1833.28|1834.53|1834.03|1835.33|1834.96|1833.46|1832.96|938
1655809500000|2022-06-21 11:05:00|1834.52|1834.02|1832.79|1832.29|1834.63|1834.33|1832.18|1831.88|1019
1655809800000|2022-06-21 11:10:00|1832.68|1832.38|1832.81|1832.51|1833.73|1833.29|1832.5|1832.06|941
1655810100000|2022-06-21 11:15:00|1832.84|1832.54|1834.16|1833.66|1834.49|1834.1|1832.6|1832.16|959
1655810400000|2022-06-21 11:20:00|1834.15|1833.65|1833.97|1833.47|1834.24|1833.79|1832.81|1832.46|846
1655810700000|2022-06-21 11:25:00|1833.92|1833.42|1832.61|1832.31|1833.92|1833.42|1832.29|1831.89|846
1655811000000|2022-06-21 11:30:00|1832.59|1832.29|1833.29|1832.79|1833.66|1833.25|1832.41|1832.08|812
1655811300000|2022-06-21 11:35:00|1833.22|1832.72|1833.79|1833.49|1834.78|1834.28|1832.95|1832.45|926
1655811600000|2022-06-21 11:40:00|1833.78|1833.48|1832.42|1831.92|1833.8|1833.5|1832.32|1831.9|886
1655811900000|2022-06-21 11:45:00|1832.45|1831.95|1831.57|1831.07|1833.66|1833.3|1831.57|1831.07|934
1655812200000|2022-06-21 11:50:00|1831.54|1831.04|1832.73|1832.43|1833.01|1832.63|1831.01|1830.57|1164
1655812500000|2022-06-21 11:55:00|1832.74|1832.44|1833.85|1833.35|1833.91|1833.59|1832.74|1832.34|939
1655812800000|2022-06-21 12:00:00|1833.84|1833.34|1833.69|1833.19|1834.24|1833.89|1832.94|1832.64|1090
1655813100000|2022-06-21 12:05:00|1833.67|1833.17|1834.73|1834.43|1836.45|1836.07|1833.51|1833.01|1108
1655813400000|2022-06-21 12:10:00|1834.76|1834.46|1834.04|1833.54|1835.88|1835.58|1833.83|1833.41|947
1655813700000|2022-06-21 12:15:00|1834.03|1833.53|1835.22|1834.92|1836.12|1835.69|1833.76|1833.32|1021
1655814000000|2022-06-21 12:20:00|1835.23|1834.93|1836.28|1835.98|1837.91|1837.61|1835.23|1834.93|1203
1655814300000|2022-06-21 12:25:00|1836.31|1836.01|1836.26|1835.76|1837.34|1836.94|1835.95|1835.54|1032
1655814600000|2022-06-21 12:30:00|1836.11|1835.81|1839.31|1839.01|1839.88|1839.47|1835.85|1835.45|1279
1655814900000|2022-06-21 12:35:00|1839.28|1838.98|1836.79|1836.49|1839.3|1839|1836.72|1836.33|1150
1655815200000|2022-06-21 12:40:00|1836.8|1836.5|1837.6|1837.1|1838.05|1837.55|1836.4|1835.99|1016
1655815500000|2022-06-21 12:45:00|1837.43|1837.13|1838.04|1837.54|1838.23|1837.76|1836.58|1836.27|942
1655815800000|2022-06-21 12:50:00|1837.99|1837.49|1836.32|1836.02|1838.47|1838.07|1836.13|1835.75|1019
1655816100000|2022-06-21 12:55:00|1836.36|1836.06|1836.45|1835.95|1838.09|1837.63|1836.15|1835.73|1094
1655816400000|2022-06-21 13:00:00|1836.48|1835.98|1837.27|1836.77|1838.13|1837.63|1836.3|1835.84|1165
1655816700000|2022-06-21 13:05:00|1837.3|1836.8|1838.23|1837.73|1838.48|1838.07|1836.69|1836.32|888
1655817000000|2022-06-21 13:10:00|1838.19|1837.69|1837.07|1836.77|1838.47|1838.08|1836.5|1836.09|1076
1655817300000|2022-06-21 13:15:00|1837.06|1836.76|1836.7|1836.4|1837.81|1837.48|1836.6|1836.27|1052
1655817600000|2022-06-21 13:20:00|1836.69|1836.39|1836.5|1836.2|1837.12|1836.79|1835.61|1835.23|916
1655817900000|2022-06-21 13:25:00|1836.48|1836.18|1835.55|1835.05|1836.56|1836.22|1834.48|1834.1|1100
1655818200000|2022-06-21 13:30:00|1835.45|1834.95|1834.11|1833.61|1836.47|1835.97|1833.8|1833.45|1594
1655818500000|2022-06-21 13:35:00|1834.1|1833.6|1833.84|1833.54|1834.45|1834.02|1833.01|1832.63|1356
1655818800000|2022-06-21 13:40:00|1833.83|1833.53|1835.22|1834.92|1835.35|1834.99|1832.98|1832.67|1171
1655819100000|2022-06-21 13:45:00|1835.27|1834.97|1837.53|1837.23|1838.94|1838.64|1835.18|1834.88|1278
1655819400000|2022-06-21 13:50:00|1837.51|1837.21|1838.85|1838.55|1839.23|1838.9|1836.8|1836.43|1473
1655819700000|2022-06-21 13:55:00|1838.87|1838.57|1838.8|1838.5|1839.62|1839.29|1838.42|1838.09|1423
1655820000000|2022-06-21 14:00:00|1838.77|1838.47|1839.9|1839.4|1841.11|1840.71|1838.66|1838.23|1600
1655820300000|2022-06-21 14:05:00|1839.87|1839.37|1838.62|1838.32|1840.03|1839.67|1838.41|1837.99|1212
1655820600000|2022-06-21 14:10:00|1838.63|1838.33|1838.66|1838.36|1839.36|1838.95|1836.77|1836.45|1241
1655820900000|2022-06-21 14:15:00|1838.68|1838.38|1839.53|1839.23|1839.91|1839.52|1837.93|1837.63|1022
1655821200000|2022-06-21 14:20:00|1839.43|1839.13|1839.96|1839.46|1840.61|1840.26|1838.7|1838.32|964
1655821500000|2022-06-21 14:25:00|1839.85|1839.55|1839.83|1839.33|1840.74|1840.36|1839.35|1838.97|1112
1655821800000|2022-06-21 14:30:00|1839.89|1839.39|1841.62|1841.12|1842.26|1841.96|1839.83|1839.33|1354
1655822100000|2022-06-21 14:35:00|1841.63|1841.13|1842.53|1842.23|1843.93|1843.58|1841.53|1841.13|1304
1655822400000|2022-06-21 14:40:00|1842.51|1842.21|1841.35|1841.05|1843.62|1843.28|1841.3|1840.93|1255
1655822700000|2022-06-21 14:45:00|1841.34|1841.04|1840.13|1839.83|1841.5|1841.1|1839.64|1839.27|1123
1655823000000|2022-06-21 14:50:00|1840.19|1839.89|1839.52|1839.22|1840.57|1840.12|1838.69|1838.27|1139
1655823300000|2022-06-21 14:55:00|1839.53|1839.23|1839.86|1839.56|1840.76|1840.35|1839.46|1839.08|1140
1655823600000|2022-06-21 15:00:00|1839.84|1839.54|1840.6|1840.1|1841.09|1840.75|1839.51|1839.21|1019
1655823900000|2022-06-21 15:05:00|1840.48|1840.18|1838.68|1838.38|1840.95|1840.62|1838.56|1838.26|965
1655824200000|2022-06-21 15:10:00|1838.78|1838.28|1838.39|1837.89|1838.82|1838.32|1837.49|1837.11|957
1655824500000|2022-06-21 15:15:00|1838.3|1838|1838.07|1837.77|1838.35|1838|1837.53|1837.12|873
1655824800000|2022-06-21 15:20:00|1838.06|1837.76|1839.31|1839.01|1839.44|1839.02|1838|1837.6|908
1655825100000|2022-06-21 15:25:00|1839.28|1838.98|1839.66|1839.36|1840.06|1839.66|1838.78|1838.38|780
1655825400000|2022-06-21 15:30:00|1839.65|1839.35|1840.07|1839.77|1840.5|1840.14|1839.1|1838.73|864
1655825700000|2022-06-21 15:35:00|1839.99|1839.69|1837.59|1837.09|1840.18|1839.88|1837.08|1836.66|839
1655826000000|2022-06-21 15:40:00|1837.6|1837.1|1835.58|1835.08|1837.99|1837.53|1835.37|1835.02|923
1655826300000|2022-06-21 15:45:00|1835.57|1835.07|1836.61|1836.11|1836.67|1836.27|1834.39|1834.09|851
1655826600000|2022-06-21 15:50:00|1836.63|1836.13|1836.17|1835.87|1836.97|1836.56|1836.03|1835.62|747
1655826900000|2022-06-21 15:55:00|1836.14|1835.84|1835.41|1835.11|1836.55|1836.05|1835.41|1835.03|810
1655827200000|2022-06-21 16:00:00|1835.42|1835.12|1835.09|1834.79|1836.23|1835.83|1834.99|1834.58|892
1655827500000|2022-06-21 16:05:00|1835.19|1834.69|1835.11|1834.61|1836.03|1835.53|1835.01|1834.6|779
1655827800000|2022-06-21 16:10:00|1835.13|1834.63|1834.93|1834.63|1835.61|1835.17|1833.85|1833.55|928
1655828100000|2022-06-21 16:15:00|1834.92|1834.62|1836.41|1835.91|1836.53|1836.03|1834.91|1834.49|752
1655828400000|2022-06-21 16:20:00|1836.4|1835.9|1836.2|1835.7|1836.94|1836.51|1835.78|1835.33|617
1655828700000|2022-06-21 16:25:00|1836.14|1835.9|1835.7|1835.2|1836.16|1835.9|1834.57|1834.18|748
1655829000000|2022-06-21 16:30:00|1835.78|1835.28|1835.83|1835.33|1835.96|1835.61|1834.57|1834.15|767
1655829300000|2022-06-21 16:35:00|1835.86|1835.36|1835.94|1835.44|1836.24|1835.82|1835.63|1835.26|675
1655829600000|2022-06-21 16:40:00|1835.96|1835.46|1835.48|1834.98|1836.01|1835.51|1834.58|1834.17|638
1655829900000|2022-06-21 16:45:00|1835.47|1834.97|1836|1835.5|1836.05|1835.62|1834.81|1834.42|710
1655830200000|2022-06-21 16:50:00|1836.01|1835.51|1836.28|1835.78|1836.42|1836.07|1835.7|1835.32|592
1655830500000|2022-06-21 16:55:00|1836.29|1835.79|1836.63|1836.13|1836.69|1836.29|1836.13|1835.73|518
1655830800000|2022-06-21 17:00:00|1836.62|1836.12|1836.53|1836.23|1836.85|1836.43|1835.54|1835.18|632
1655831100000|2022-06-21 17:05:00|1836.54|1836.24|1836.45|1836.15|1837.01|1836.61|1836.12|1835.72|538
1655831400000|2022-06-21 17:10:00|1836.47|1836.17|1837.09|1836.79|1837.27|1836.84|1836|1835.65|632
1655831700000|2022-06-21 17:15:00|1837.08|1836.78|1837.17|1836.67|1837.26|1836.96|1836.78|1836.39|406
1655832000000|2022-06-21 17:20:00|1837.16|1836.66|1837.01|1836.71|1837.25|1836.94|1836.62|1836.22|498
1655832300000|2022-06-21 17:25:00|1836.96|1836.66|1836.6|1836.1|1837.24|1836.86|1836.51|1836.02|810
1655832600000|2022-06-21 17:30:00|1836.58|1836.08|1836.89|1836.59|1837.24|1836.83|1836.29|1835.79|561
1655832900000|2022-06-21 17:35:00|1836.88|1836.58|1836.3|1835.8|1837.15|1836.76|1835.91|1835.47|461
1655833200000|2022-06-21 17:40:00|1836.34|1835.84|1834.68|1834.18|1836.34|1835.91|1834.51|1834.15|587
1655833500000|2022-06-21 17:45:00|1834.7|1834.2|1834.19|1833.89|1834.94|1834.52|1833.14|1832.79|710
1655833800000|2022-06-21 17:50:00|1834.18|1833.88|1834.55|1834.25|1835.02|1834.57|1834.18|1833.71|533
1655834100000|2022-06-21 17:55:00|1834.57|1834.27|1833.77|1833.27|1834.83|1834.46|1833.72|1833.22|524
1655834400000|2022-06-21 18:00:00|1833.82|1833.32|1833.38|1832.88|1833.98|1833.48|1833.19|1832.72|548
1655834700000|2022-06-21 18:05:00|1833.45|1832.95|1833.59|1833.09|1834.25|1833.75|1833.35|1832.85|570
1655835000000|2022-06-21 18:10:00|1833.57|1833.07|1833.75|1833.25|1833.75|1833.36|1833.01|1832.61|519
1655835300000|2022-06-21 18:15:00|1833.74|1833.24|1834.14|1833.64|1834.54|1834.14|1833.12|1832.73|594
1655835600000|2022-06-21 18:20:00|1834.15|1833.65|1833.7|1833.2|1834.64|1834.24|1833.52|1833.1|487
1655835900000|2022-06-21 18:25:00|1833.72|1833.22|1833.21|1832.71|1833.73|1833.38|1833.01|1832.65|595
1655836200000|2022-06-21 18:30:00|1833.18|1832.68|1833.4|1832.9|1833.91|1833.52|1833.09|1832.68|489
1655836500000|2022-06-21 18:35:00|1833.42|1832.92|1833.32|1833.02|1833.83|1833.44|1832.97|1832.56|412
1655836800000|2022-06-21 18:40:00|1833.37|1833.07|1833.07|1832.57|1833.92|1833.53|1832.87|1832.48|629
1655837100000|2022-06-21 18:45:00|1833.08|1832.58|1831.71|1831.21|1833.08|1832.59|1831.23|1830.74|977
1655837400000|2022-06-21 18:50:00|1831.72|1831.22|1831.94|1831.44|1832.48|1832.08|1831.5|1831.07|744
1655837700000|2022-06-21 18:55:00|1831.91|1831.41|1831.33|1830.83|1832.28|1831.82|1831.15|1830.69|870
1655838000000|2022-06-21 19:00:00|1831.31|1830.81|1831.71|1831.21|1832.07|1831.7|1831.31|1830.81|777
1655838300000|2022-06-21 19:05:00|1831.65|1831.15|1831.89|1831.39|1831.91|1831.5|1831.11|1830.7|684
1655838600000|2022-06-21 19:10:00|1831.88|1831.38|1832.1|1831.6|1832.59|1832.09|1831.79|1831.29|528
1655838900000|2022-06-21 19:15:00|1832.09|1831.59|1831.44|1830.94|1832.3|1831.93|1831.28|1830.88|443
1655839200000|2022-06-21 19:20:00|1831.42|1830.92|1831.3|1831|1831.71|1831.24|1831.04|1830.62|480
1655839500000|2022-06-21 19:25:00|1831.29|1830.99|1830.77|1830.27|1831.51|1831.11|1829.58|1829.28|639
1655839800000|2022-06-21 19:30:00|1830.74|1830.24|1830.25|1829.95|1831.07|1830.57|1829.96|1829.59|655
1655840100000|2022-06-21 19:35:00|1830.24|1829.94|1829.43|1828.93|1830.32|1829.95|1828.78|1828.37|747
1655840400000|2022-06-21 19:40:00|1829.42|1828.92|1829.96|1829.46|1830.02|1829.52|1829.08|1828.7|508
1655840700000|2022-06-21 19:45:00|1830.06|1829.56|1830.68|1830.18|1830.9|1830.4|1830|1829.5|671
1655841000000|2022-06-21 19:50:00|1830.72|1830.22|1830.47|1829.97|1831.26|1830.83|1830.25|1829.86|601
1655841300000|2022-06-21 19:55:00|1830.44|1829.94|1830.93|1830.43|1831.02|1830.55|1830.24|1829.88|733
1655841600000|2022-06-21 20:00:00|1830.97|1830.47|1830.78|1830.28|1831.19|1830.72|1830.54|1830.04|470
1655841900000|2022-06-21 20:05:00|1830.77|1830.27|1830.86|1830.36|1831.13|1830.63|1830.56|1830.15|296
1655842200000|2022-06-21 20:10:00|1830.84|1830.34|1832.22|1831.72|1832.57|1832.07|1830.74|1830.26|303
1655842500000|2022-06-21 20:15:00|1832.2|1831.7|1833.81|1833.31|1833.83|1833.41|1832|1831.62|513
1655842800000|2022-06-21 20:20:00|1833.82|1833.32|1834|1833.5|1834.14|1833.72|1833.67|1833.27|444
1655843100000|2022-06-21 20:25:00|1834.01|1833.51|1834|1833.5|1834.11|1833.71|1833.59|1833.22|425
1655843400000|2022-06-21 20:30:00|1834.01|1833.51|1834.49|1833.99|1836.58|1835.06|1833.98|1833.48|411
1655843700000|2022-06-21 20:35:00|1834.44|1833.94|1833.65|1833.15|1834.51|1834.01|1833.64|1833.14|272
1655844000000|2022-06-21 20:40:00|1833.64|1833.14|1833.59|1833.09|1833.88|1833.38|1833.34|1832.84|231
1655844300000|2022-06-21 20:45:00|1833.58|1833.08|1833.35|1832.85|1833.59|1833.09|1832.93|1832.43|343
1655844600000|2022-06-21 20:50:00|1833.36|1832.86|1833.67|1833.17|1833.7|1833.2|1833.31|1832.81|264
1655844900000|2022-06-21 20:55:00|1833.8|1833.3|1833.06|1832.56|1833.95|1833.45|1832.86|1832.36|425
1655848800000|2022-06-21 22:00:00|1833.4|1832.9|1832.94|1832.44|1833.65|1833.15|1832.69|1832.19|318
1655849100000|2022-06-21 22:05:00|1832.92|1832.42|1831.93|1831.43|1832.92|1832.42|1831.92|1831.42|294
1655849400000|2022-06-21 22:10:00|1831.94|1831.44|1831.09|1830.59|1831.96|1831.46|1830.78|1830.28|326
1655849700000|2022-06-21 22:15:00|1831.16|1830.66|1830.81|1830.31|1831.16|1830.66|1829.54|1829.04|482
1655850000000|2022-06-21 22:20:00|1830.76|1830.26|1832.33|1831.83|1832.59|1832.09|1830.32|1829.82|406
1655850300000|2022-06-21 22:25:00|1832.32|1831.82|1832.9|1832.4|1833.12|1832.62|1831.82|1831.32|407
1655850600000|2022-06-21 22:30:00|1832.94|1832.44|1832.9|1832.4|1833.14|1832.64|1832.57|1832.07|311
1655850900000|2022-06-21 22:35:00|1832.91|1832.41|1831.76|1831.46|1832.91|1832.41|1831.68|1831.32|432
1655851200000|2022-06-21 22:40:00|1831.74|1831.44|1832.18|1831.68|1832.23|1831.73|1831.28|1830.78|511
1655851500000|2022-06-21 22:45:00|1832.14|1831.64|1831.89|1831.59|1832.31|1831.81|1831.85|1831.44|267
1655851800000|2022-06-21 22:50:00|1831.91|1831.61|1831.99|1831.49|1832.25|1831.83|1831.67|1831.17|255
1655852100000|2022-06-21 22:55:00|1832.02|1831.52|1831.45|1831.15|1832.1|1831.65|1831.38|1830.98|244
1655852400000|2022-06-21 23:00:00|1831.48|1831.18|1831.09|1830.59|1831.62|1831.21|1830.98|1830.58|252
1655852700000|2022-06-21 23:05:00|1830.99|1830.69|1830.87|1830.37|1831.14|1830.78|1830.7|1830.2|282
1655853000000|2022-06-21 23:10:00|1830.89|1830.39|1830.95|1830.45|1831.7|1831.24|1830.63|1830.23|305
1655853300000|2022-06-21 23:15:00|1830.81|1830.51|1830.59|1830.09|1831.01|1830.6|1830.3|1829.8|227
1655853600000|2022-06-21 23:20:00|1830.62|1830.12|1830.6|1830.1|1831|1830.62|1830.48|1830.03|242
1655853900000|2022-06-21 23:25:00|1830.57|1830.07|1831.15|1830.65|1831.24|1830.74|1830.54|1830.04|294
1655854200000|2022-06-21 23:30:00|1831.14|1830.64|1831.34|1830.84|1831.41|1830.91|1830.88|1830.38|312
1655854500000|2022-06-21 23:35:00|1831.29|1830.79|1831.71|1831.21|1831.85|1831.46|1831.18|1830.68|343
1655854800000|2022-06-21 23:40:00|1831.66|1831.16|1831.95|1831.45|1832.05|1831.65|1831.43|1830.93|350
1655855100000|2022-06-21 23:45:00|1831.93|1831.43|1831.42|1830.92|1832.34|1831.84|1831.14|1830.64|341
1655855400000|2022-06-21 23:50:00|1831.46|1830.96|1830.84|1830.34|1831.78|1831.28|1830.59|1830.09|450
1655855700000|2022-06-21 23:55:00|1830.85|1830.35|1831.66|1831.16|1831.88|1831.54|1830.83|1830.33|412
1655856000000|2022-06-22 00:00:00|1831.64|1831.14|1831.27|1830.77|1831.88|1831.4|1830.5|1830|584
1655856300000|2022-06-22 00:05:00|1831.25|1830.75|1830.7|1830.2|1831.52|1831.1|1830.15|1829.65|440
1655856600000|2022-06-22 00:10:00|1830.65|1830.15|1828.42|1827.92|1830.91|1830.54|1828.06|1827.59|628
1655856900000|2022-06-22 00:15:00|1828.38|1827.88|1829.65|1829.15|1830.38|1830.03|1828.32|1827.82|807
1655857200000|2022-06-22 00:20:00|1829.64|1829.14|1829.54|1829.04|1830.08|1829.72|1829.22|1828.82|419
1655857500000|2022-06-22 00:25:00|1829.43|1829.13|1829.49|1828.99|1829.82|1829.43|1829.15|1828.65|495
1655857800000|2022-06-22 00:30:00|1829.5|1829|1828.66|1828.16|1829.64|1829.14|1826.96|1826.66|699
1655858100000|2022-06-22 00:35:00|1828.59|1828.09|1828.36|1827.86|1829.31|1828.81|1828.3|1827.8|532
1655858400000|2022-06-22 00:40:00|1828.25|1827.75|1828.11|1827.61|1828.64|1828.14|1827.65|1827.15|600
1655858700000|2022-06-22 00:45:00|1828.09|1827.59|1828.86|1828.36|1829.43|1828.96|1828.06|1827.56|588
1655859000000|2022-06-22 00:50:00|1828.85|1828.35|1827.78|1827.28|1829.25|1828.75|1827.52|1827.08|784
1655859300000|2022-06-22 00:55:00|1827.75|1827.25|1828.76|1828.26|1828.84|1828.34|1827.52|1827.02|734
1655859600000|2022-06-22 01:00:00|1828.75|1828.25|1828.67|1828.17|1829.04|1828.54|1827.38|1826.88|1231
1655859900000|2022-06-22 01:05:00|1828.66|1828.16|1829.61|1829.11|1830.31|1829.81|1828.2|1827.7|817
1655860200000|2022-06-22 01:10:00|1829.64|1829.14|1829.66|1829.16|1830.8|1830.3|1829.52|1829.05|716
1655860500000|2022-06-22 01:15:00|1829.64|1829.14|1828.57|1828.07|1829.71|1829.21|1828.56|1828.06|741
1655860800000|2022-06-22 01:20:00|1828.52|1828.02|1829.22|1828.72|1829.38|1828.88|1828.49|1827.99|695
1655861100000|2022-06-22 01:25:00|1829.23|1828.73|1830.08|1829.58|1830.47|1830|1829.23|1828.73|625
1655861400000|2022-06-22 01:30:00|1830.06|1829.56|1829.28|1828.98|1830.66|1830.28|1828.92|1828.53|1022
1655861700000|2022-06-22 01:35:00|1829.24|1828.94|1829.06|1828.56|1830.04|1829.54|1828.8|1828.3|825
1655862000000|2022-06-22 01:40:00|1829.05|1828.55|1828.95|1828.45|1829.49|1828.99|1828.39|1827.89|895
1655862300000|2022-06-22 01:45:00|1828.96|1828.46|1828.61|1828.11|1829.21|1828.74|1828.02|1827.52|816
1655862600000|2022-06-22 01:50:00|1828.62|1828.12|1828.29|1827.79|1829|1828.59|1827.74|1827.34|793
1655862900000|2022-06-22 01:55:00|1828.26|1827.76|1828.88|1828.58|1829.09|1828.66|1828.17|1827.69|719
1655863200000|2022-06-22 02:00:00|1828.87|1828.57|1827.51|1827.21|1829.33|1828.91|1827.07|1826.75|870
1655863500000|2022-06-22 02:05:00|1827.5|1827.2|1826.8|1826.3|1827.62|1827.24|1826.48|1826.06|819
1655863800000|2022-06-22 02:10:00|1826.83|1826.33|1826.3|1826|1827.04|1826.64|1826.21|1825.72|688
1655864100000|2022-06-22 02:15:00|1826.34|1826.04|1826.48|1825.98|1826.7|1826.39|1826.22|1825.82|447
1655864400000|2022-06-22 02:20:00|1826.5|1826|1827.37|1826.87|1827.43|1827.04|1826.32|1825.94|465
1655864700000|2022-06-22 02:25:00|1827.35|1826.85|1827.21|1826.91|1827.95|1827.57|1827.08|1826.66|596
1655865000000|2022-06-22 02:30:00|1827.25|1826.95|1827.6|1827.1|1827.65|1827.2|1826.85|1826.4|739
1655865300000|2022-06-22 02:35:00|1827.57|1827.07|1826.65|1826.15|1827.98|1827.59|1826.53|1826.13|737
1655865600000|2022-06-22 02:40:00|1826.66|1826.16|1826.49|1826.19|1826.89|1826.49|1825.84|1825.45|714
1655865900000|2022-06-22 02:45:00|1826.47|1826.17|1826.45|1825.95|1827.29|1826.97|1826.14|1825.74|749
1655866200000|2022-06-22 02:50:00|1826.41|1825.91|1828.1|1827.6|1828.26|1827.88|1826.3|1825.88|658
1655866500000|2022-06-22 02:55:00|1828.09|1827.59|1828.11|1827.81|1828.32|1827.85|1827.23|1826.85|667
1655866800000|2022-06-22 03:00:00|1828.08|1827.78|1828.22|1827.72|1828.54|1828.12|1827.68|1827.37|659
1655867100000|2022-06-22 03:05:00|1828.21|1827.71|1828.68|1828.18|1828.75|1828.35|1828.06|1827.66|560
1655867400000|2022-06-22 03:10:00|1828.64|1828.14|1828.91|1828.41|1829.3|1828.91|1828.28|1827.87|575
1655867700000|2022-06-22 03:15:00|1828.93|1828.43|1828.97|1828.47|1829.31|1828.81|1828.73|1828.23|538
1655868000000|2022-06-22 03:20:00|1828.98|1828.48|1828.61|1828.11|1829.03|1828.53|1828.35|1827.94|419
1655868300000|2022-06-22 03:25:00|1828.51|1828.21|1827.9|1827.4|1828.65|1828.23|1827.79|1827.29|474
1655868600000|2022-06-22 03:30:00|1827.91|1827.41|1828.69|1828.19|1828.94|1828.44|1827.7|1827.2|433
1655868900000|2022-06-22 03:35:00|1828.76|1828.26|1829.26|1828.76|1829.5|1829|1828.59|1828.09|394
1655869200000|2022-06-22 03:40:00|1829.27|1828.77|1829.82|1829.32|1829.9|1829.49|1829.2|1828.77|486
1655869500000|2022-06-22 03:45:00|1829.83|1829.33|1829.59|1829.09|1829.95|1829.45|1829.12|1828.62|405
1655869800000|2022-06-22 03:50:00|1829.57|1829.07|1828.67|1828.17|1830.61|1830.11|1828.51|1828.03|704
1655870100000|2022-06-22 03:55:00|1828.68|1828.18|1827.95|1827.45|1828.68|1828.18|1827.77|1827.32|386
1655870400000|2022-06-22 04:00:00|1827.94|1827.44|1827.63|1827.13|1828.36|1827.86|1827.33|1826.93|429
1655870700000|2022-06-22 04:05:00|1827.64|1827.14|1827.85|1827.35|1827.97|1827.6|1827.1|1826.65|433
1655871000000|2022-06-22 04:10:00|1827.89|1827.39|1827.98|1827.48|1828.1|1827.7|1827.58|1827.08|408
1655871300000|2022-06-22 04:15:00|1827.96|1827.46|1828.3|1827.8|1828.74|1828.24|1827.88|1827.38|435
1655871600000|2022-06-22 04:20:00|1828.34|1827.84|1828.16|1827.66|1828.48|1827.98|1828.08|1827.58|369
1655871900000|2022-06-22 04:25:00|1828.17|1827.67|1827.79|1827.29|1828.25|1827.75|1827.46|1826.96|359
1655872200000|2022-06-22 04:30:00|1827.83|1827.33|1827.21|1826.71|1828.03|1827.53|1827.01|1826.54|344
1655872500000|2022-06-22 04:35:00|1827.22|1826.72|1827.48|1826.98|1827.58|1827.24|1827.05|1826.59|419
1655872800000|2022-06-22 04:40:00|1827.51|1827.01|1827.49|1826.99|1827.59|1827.16|1827.21|1826.79|344
1655873100000|2022-06-22 04:45:00|1827.48|1826.98|1827.11|1826.61|1827.48|1826.98|1826.83|1826.33|389
1655873400000|2022-06-22 04:50:00|1827.09|1826.59|1826.23|1825.73|1827.11|1826.61|1825.87|1825.45|591
1655873700000|2022-06-22 04:55:00|1826.2|1825.7|1825.97|1825.47|1826.38|1825.97|1825.45|1825.05|579
1655874000000|2022-06-22 05:00:00|1825.98|1825.48|1825.94|1825.44|1826.45|1826.11|1825.41|1824.91|643
1655874300000|2022-06-22 05:05:00|1825.95|1825.45|1825.99|1825.49|1826.59|1826.09|1825.77|1825.27|386
1655874600000|2022-06-22 05:10:00|1825.96|1825.46|1826.07|1825.57|1826.53|1826.15|1825.89|1825.39|556
1655874900000|2022-06-22 05:15:00|1826.08|1825.58|1826.18|1825.68|1826.57|1826.07|1825.74|1825.35|487
1655875200000|2022-06-22 05:20:00|1826.17|1825.67|1826.69|1826.19|1826.78|1826.28|1826.16|1825.66|389
1655875500000|2022-06-22 05:25:00|1826.7|1826.2|1827.09|1826.59|1827.15|1826.8|1826.35|1825.95|467
1655875800000|2022-06-22 05:30:00|1827.05|1826.55|1826.4|1825.9|1827.06|1826.56|1825.47|1825.13|639
1655876100000|2022-06-22 05:35:00|1826.41|1825.91|1826.47|1825.97|1827.04|1826.64|1826.25|1825.83|617
1655876400000|2022-06-22 05:40:00|1826.46|1825.96|1825.75|1825.25|1826.48|1825.98|1824.8|1824.4|835
1655876700000|2022-06-22 05:45:00|1825.76|1825.26|1826.32|1825.82|1826.41|1826|1825.32|1824.96|584
1655877000000|2022-06-22 05:50:00|1826.33|1825.83|1825.62|1825.12|1826.43|1826.03|1825.06|1824.56|581
1655877300000|2022-06-22 05:55:00|1825.63|1825.13|1825.26|1824.76|1825.71|1825.21|1825.03|1824.53|625
1655877600000|2022-06-22 06:00:00|1825.36|1824.86|1826.18|1825.68|1826.28|1825.78|1824.96|1824.46|878
1655877900000|2022-06-22 06:05:00|1826.26|1825.76|1826.2|1825.7|1826.94|1826.49|1826.01|1825.58|794
1655878200000|2022-06-22 06:10:00|1826.16|1825.66|1824.88|1824.38|1826.23|1825.81|1824.52|1824.1|809
1655878500000|2022-06-22 06:15:00|1824.89|1824.39|1825.04|1824.54|1825.56|1825.07|1824.49|1824.09|864
1655878800000|2022-06-22 06:20:00|1825.01|1824.51|1825.8|1825.3|1826.42|1825.92|1824.65|1824.15|852
1655879100000|2022-06-22 06:25:00|1825.79|1825.29|1826.31|1825.81|1827.14|1826.64|1825.75|1825.25|830
1655879400000|2022-06-22 06:30:00|1826.28|1825.78|1826.12|1825.62|1826.66|1826.2|1825.51|1825.09|759
1655879700000|2022-06-22 06:35:00|1826.01|1825.71|1825.88|1825.38|1826.16|1825.83|1824.78|1824.41|965
1655880000000|2022-06-22 06:40:00|1825.9|1825.4|1826.18|1825.88|1826.57|1826.17|1825.34|1824.84|876
1655880300000|2022-06-22 06:45:00|1826.14|1825.84|1826|1825.7|1827.24|1826.87|1825.75|1825.35|891
1655880600000|2022-06-22 06:50:00|1826.02|1825.72|1825.24|1824.74|1826.34|1825.94|1824.99|1824.55|720
1655880900000|2022-06-22 06:55:00|1825.23|1824.73|1826.47|1826.17|1827.15|1826.79|1825.14|1824.73|954
1655881200000|2022-06-22 07:00:00|1826.48|1826.18|1826.19|1825.69|1827.77|1827.39|1825.88|1825.58|1113
1655881500000|2022-06-22 07:05:00|1826.18|1825.68|1826.68|1826.38|1827.11|1826.73|1825.32|1825.02|1169
1655881800000|2022-06-22 07:10:00|1826.67|1826.37|1825.06|1824.76|1826.76|1826.39|1824.74|1824.44|1076
1655882100000|2022-06-22 07:15:00|1825.05|1824.75|1825.84|1825.54|1825.89|1825.59|1824.11|1823.72|961
1655882400000|2022-06-22 07:20:00|1825.85|1825.55|1827.18|1826.88|1827.9|1827.6|1825.2|1824.79|1161
1655882700000|2022-06-22 07:25:00|1827.21|1826.91|1828.49|1828.19|1829.05|1828.75|1826.59|1826.21|1064
1655883000000|2022-06-22 07:30:00|1828.51|1828.21|1827.76|1827.26|1828.67|1828.29|1827.01|1826.61|1027
1655883300000|2022-06-22 07:35:00|1827.64|1827.34|1828.3|1828|1828.46|1828.07|1826.95|1826.55|957
1655883600000|2022-06-22 07:40:00|1828.31|1828.01|1828.9|1828.6|1830.61|1830.24|1828.3|1827.96|1111
1655883900000|2022-06-22 07:45:00|1828.89|1828.59|1829.07|1828.77|1829.38|1828.96|1827.62|1827.32|947
1655884200000|2022-06-22 07:50:00|1829.06|1828.76|1828.47|1828.17|1829.31|1828.92|1828.17|1827.79|830
1655884500000|2022-06-22 07:55:00|1828.46|1828.16|1827.05|1826.55|1829.36|1828.98|1826.77|1826.39|866
1655884800000|2022-06-22 08:00:00|1827.07|1826.57|1825.24|1824.94|1827.07|1826.72|1825.23|1824.91|952
1655885100000|2022-06-22 08:05:00|1825.25|1824.95|1825.01|1824.71|1826.09|1825.7|1823.61|1823.31|850
1655885400000|2022-06-22 08:10:00|1824.99|1824.69|1824.3|1824|1825.49|1825.09|1823.94|1823.54|872
1655885700000|2022-06-22 08:15:00|1824.28|1823.98|1824.9|1824.6|1825.1|1824.77|1824.01|1823.63|861
1655886000000|2022-06-22 08:20:00|1824.86|1824.56|1824.2|1823.7|1825.57|1825.21|1824.09|1823.7|869
1655886300000|2022-06-22 08:25:00|1824.21|1823.71|1824.59|1824.29|1824.99|1824.6|1824.06|1823.65|846
1655886600000|2022-06-22 08:30:00|1824.7|1824.2|1825.39|1825.09|1825.93|1825.61|1824.54|1824.16|862
1655886900000|2022-06-22 08:35:00|1825.36|1825.06|1825.09|1824.59|1825.54|1825.23|1824.3|1823.95|802
1655887200000|2022-06-22 08:40:00|1825.08|1824.58|1824.67|1824.17|1825.69|1825.34|1823.98|1823.64|867
1655887500000|2022-06-22 08:45:00|1824.54|1824.24|1825.02|1824.72|1825.12|1824.82|1824.27|1823.86|799
1655887800000|2022-06-22 08:50:00|1825.14|1824.64|1825.02|1824.72|1825.7|1825.34|1824.4|1824|700
1655888100000|2022-06-22 08:55:00|1825.01|1824.71|1824.24|1823.94|1825.19|1824.81|1823.9|1823.56|624
1655888400000|2022-06-22 09:00:00|1824.23|1823.93|1824.43|1824.13|1824.85|1824.47|1823.64|1823.31|579
1655888700000|2022-06-22 09:05:00|1824.45|1824.15|1826.14|1825.64|1826.15|1825.75|1824.41|1823.99|611
1655889000000|2022-06-22 09:10:00|1826.01|1825.71|1826.63|1826.13|1826.66|1826.27|1825.83|1825.45|605
1655889300000|2022-06-22 09:15:00|1826.62|1826.12|1826.3|1825.8|1826.63|1826.25|1825.88|1825.46|540
1655889600000|2022-06-22 09:20:00|1826.21|1825.91|1826.33|1826.03|1826.47|1826.07|1825.87|1825.5|514
1655889900000|2022-06-22 09:25:00|1826.44|1825.94|1826.5|1826|1828.46|1828.06|1826|1825.6|934
1655890200000|2022-06-22 09:30:00|1826.44|1825.94|1827.37|1826.87|1827.66|1827.26|1826.17|1825.87|785
1655890500000|2022-06-22 09:35:00|1827.35|1826.85|1827.63|1827.33|1827.92|1827.56|1826.48|1826.18|753
1655890800000|2022-06-22 09:40:00|1827.64|1827.34|1828.01|1827.51|1828.22|1827.87|1827.13|1826.76|772
1655891100000|2022-06-22 09:45:00|1827.98|1827.68|1828.25|1827.75|1828.54|1828.18|1827.37|1827.01|789
1655891400000|2022-06-22 09:50:00|1828.19|1827.89|1828.85|1828.35|1829.59|1829.29|1828.09|1827.71|851
1655891700000|2022-06-22 09:55:00|1828.84|1828.34|1828.97|1828.47|1829.45|1829.1|1828.08|1827.69|735
1655892000000|2022-06-22 10:00:00|1828.92|1828.42|1829.38|1829.08|1829.85|1829.44|1828.73|1828.42|716
1655892300000|2022-06-22 10:05:00|1829.37|1829.07|1828.73|1828.43|1830.16|1829.76|1828.5|1828.08|728
1655892600000|2022-06-22 10:10:00|1828.75|1828.45|1828.22|1827.92|1829.04|1828.65|1828.05|1827.67|609
1655892900000|2022-06-22 10:15:00|1828.24|1827.94|1827.59|1827.29|1829.13|1828.75|1827.56|1827.2|520
1655893200000|2022-06-22 10:20:00|1827.6|1827.3|1829.16|1828.86|1829.29|1828.88|1827.54|1827.21|662
1655893500000|2022-06-22 10:25:00|1829.27|1828.77|1830.05|1829.75|1830.15|1829.75|1828.75|1828.37|663
1655893800000|2022-06-22 10:30:00|1830.09|1829.79|1830.92|1830.62|1831.06|1830.76|1829.76|1829.46|708
1655894100000|2022-06-22 10:35:00|1831.02|1830.52|1830.74|1830.24|1831.36|1831.01|1830.48|1830.08|717
1655894400000|2022-06-22 10:40:00|1830.75|1830.25|1830.43|1830.13|1831.1|1830.7|1830.25|1829.86|678
1655894700000|2022-06-22 10:45:00|1830.48|1830.18|1831.34|1831.04|1832.02|1831.65|1830.39|1830.03|639
1655895000000|2022-06-22 10:50:00|1831.35|1831.05|1831.35|1830.85|1832.14|1831.78|1831.21|1830.71|740
1655895300000|2022-06-22 10:55:00|1831.33|1830.83|1832.22|1831.92|1832.58|1832.19|1830.86|1830.45|750
1655895600000|2022-06-22 11:00:00|1832.29|1831.99|1834.24|1833.94|1834.95|1834.54|1832.13|1831.83|1031
1655895900000|2022-06-22 11:05:00|1834.23|1833.93|1838.86|1838.36|1838.86|1838.53|1833.81|1833.49|1097
1655896200000|2022-06-22 11:10:00|1838.82|1838.32|1839.67|1839.37|1843.23|1842.93|1838.82|1838.32|1428
1655896500000|2022-06-22 11:15:00|1839.68|1839.38|1839.54|1839.04|1841.11|1840.72|1839.28|1838.88|1192
1655896800000|2022-06-22 11:20:00|1839.46|1839.16|1839.04|1838.54|1839.89|1839.56|1838.46|1838.06|1045
1655897100000|2022-06-22 11:25:00|1838.94|1838.64|1839.16|1838.86|1840.05|1839.68|1838.61|1838.11|892
1655897400000|2022-06-22 11:30:00|1839.14|1838.84|1839.05|1838.75|1839.72|1839.3|1838.35|1837.92|1010
1655897700000|2022-06-22 11:35:00|1839.15|1838.65|1840.47|1839.97|1841|1840.6|1839.07|1838.65|992
1655898000000|2022-06-22 11:40:00|1840.39|1840.09|1840.01|1839.71|1840.95|1840.58|1839.81|1839.5|789
1655898300000|2022-06-22 11:45:00|1840|1839.7|1840.16|1839.66|1840.74|1840.36|1839.91|1839.61|817
1655898600000|2022-06-22 11:50:00|1840.17|1839.67|1839.83|1839.53|1840.23|1839.85|1839.26|1838.88|812
1655898900000|2022-06-22 11:55:00|1839.84|1839.54|1836.61|1836.31|1840.36|1840|1836.38|1836|1125
1655899200000|2022-06-22 12:00:00|1836.69|1836.39|1837.64|1837.34|1838.85|1838.45|1836.69|1836.39|1144
1655899500000|2022-06-22 12:05:00|1837.63|1837.33|1838|1837.5|1838.11|1837.75|1836.34|1835.95|999
1655899800000|2022-06-22 12:10:00|1837.95|1837.45|1837.02|1836.72|1838.21|1837.79|1836.97|1836.57|848
1655900100000|2022-06-22 12:15:00|1837.05|1836.75|1837.66|1837.36|1838.53|1838.1|1836.73|1836.43|980
1655900400000|2022-06-22 12:20:00|1837.77|1837.47|1841.66|1841.36|1842.45|1842.01|1837.52|1837.22|1463
1655900700000|2022-06-22 12:25:00|1841.68|1841.38|1840.24|1839.94|1842.13|1841.79|1839.88|1839.58|1133
1655901000000|2022-06-22 12:30:00|1840.26|1839.96|1841|1840.5|1841.79|1841.39|1840.02|1839.66|1077
1655901300000|2022-06-22 12:35:00|1840.81|1840.31|1840.93|1840.63|1841.25|1840.89|1840.14|1839.74|1066
1655901600000|2022-06-22 12:40:00|1840.97|1840.67|1843.37|1843.07|1843.46|1843.11|1840.63|1840.25|1218
1655901900000|2022-06-22 12:45:00|1843.38|1843.08|1844.6|1844.3|1847.07|1846.65|1843.28|1842.94|1543
1655902200000|2022-06-22 12:50:00|1844.57|1844.27|1844.95|1844.65|1845.02|1844.68|1843.12|1842.82|1126
1655902500000|2022-06-22 12:55:00|1844.93|1844.63|1844.92|1844.62|1845.29|1844.98|1843.72|1843.35|1200
1655902800000|2022-06-22 13:00:00|1844.91|1844.61|1843.29|1842.99|1845.07|1844.77|1842.49|1842.09|1432
1655903100000|2022-06-22 13:05:00|1843.37|1843.07|1842.5|1842|1843.7|1843.31|1842.23|1841.76|1237
1655903400000|2022-06-22 13:10:00|1842.45|1841.95|1842.62|1842.12|1843.02|1842.64|1841.64|1841.24|1147
1655903700000|2022-06-22 13:15:00|1842.61|1842.11|1842.52|1842.22|1843.59|1843.23|1842.14|1841.64|1128
1655904000000|2022-06-22 13:20:00|1842.56|1842.26|1840.15|1839.85|1843.58|1843.2|1840.11|1839.73|1140
1655904300000|2022-06-22 13:25:00|1840.16|1839.86|1840.99|1840.69|1841.57|1841.14|1840.07|1839.65|1103
1655904600000|2022-06-22 13:30:00|1840.77|1840.47|1840.36|1839.86|1841.05|1840.61|1835.65|1835.15|1849
1655904900000|2022-06-22 13:35:00|1840.37|1839.87|1841.87|1841.57|1841.95|1841.61|1839.42|1838.92|1524
1655905200000|2022-06-22 13:40:00|1841.93|1841.63|1843.81|1843.51|1845.89|1845.39|1841.19|1840.81|1737
1655905500000|2022-06-22 13:45:00|1843.73|1843.43|1843.97|1843.67|1844.61|1844.31|1842.5|1842.05|1530
1655905800000|2022-06-22 13:50:00|1844.06|1843.76|1845.63|1845.13|1846.34|1845.84|1843.48|1843.13|1524
1655906100000|2022-06-22 13:55:00|1845.67|1845.17|1844.78|1844.48|1848.2|1847.7|1844.32|1843.82|1440
1655906400000|2022-06-22 14:00:00|1844.53|1844.23|1844.12|1843.62|1845.68|1845.18|1842.03|1841.73|1538
1655906700000|2022-06-22 14:05:00|1844.13|1843.63|1843.87|1843.37|1844.76|1844.3|1842.69|1842.19|1435
1655907000000|2022-06-22 14:10:00|1843.85|1843.35|1841.32|1840.82|1844.98|1844.57|1841.18|1840.8|1337
1655907300000|2022-06-22 14:15:00|1841.33|1840.83|1838.82|1838.52|1842.15|1841.68|1838.77|1838.39|1391
1655907600000|2022-06-22 14:20:00|1838.92|1838.62|1842.59|1842.29|1842.75|1842.45|1838.92|1838.57|1279
1655907900000|2022-06-22 14:25:00|1842.64|1842.34|1843.8|1843.3|1843.8|1843.46|1842.07|1841.73|1092
1655908200000|2022-06-22 14:30:00|1843.79|1843.29|1843.23|1842.93|1844|1843.6|1842.81|1842.51|1093
1655908500000|2022-06-22 14:35:00|1843.22|1842.92|1842.08|1841.78|1843.92|1843.57|1842.01|1841.66|1172
1655908800000|2022-06-22 14:40:00|1842.09|1841.79|1841.38|1841.08|1842.57|1842.19|1840.35|1839.91|1279
1655909100000|2022-06-22 14:45:00|1841.36|1841.06|1840.41|1839.91|1842.08|1841.67|1840.11|1839.81|1299
1655909400000|2022-06-22 14:50:00|1840.39|1839.89|1839.91|1839.61|1841.14|1840.8|1839.7|1839.37|1262
1655909700000|2022-06-22 14:55:00|1839.92|1839.62|1840.44|1840.14|1841.01|1840.67|1839.65|1839.25|1142
1655910000000|2022-06-22 15:00:00|1840.52|1840.02|1839.27|1838.97|1840.99|1840.6|1838.86|1838.48|1160
1655910300000|2022-06-22 15:05:00|1839.32|1839.02|1840.19|1839.89|1840.54|1840.14|1838.75|1838.4|1068
1655910600000|2022-06-22 15:10:00|1840.21|1839.91|1839.68|1839.38|1840.86|1840.46|1839.6|1839.18|950
1655910900000|2022-06-22 15:15:00|1839.67|1839.37|1841.31|1841.01|1841.48|1841.07|1839.44|1839.08|973
1655911200000|2022-06-22 15:20:00|1841.3|1841|1840.94|1840.64|1842.49|1842.08|1840.47|1840.1|877
1655911500000|2022-06-22 15:25:00|1840.93|1840.63|1841.21|1840.91|1841.44|1841.09|1840.29|1839.95|915
1655911800000|2022-06-22 15:30:00|1841.22|1840.92|1840.85|1840.35|1842.1|1841.68|1840.72|1840.33|891
1655912100000|2022-06-22 15:35:00|1840.87|1840.37|1839.76|1839.46|1841.06|1840.76|1839.13|1838.75|954
1655912400000|2022-06-22 15:40:00|1839.77|1839.47|1839.14|1838.84|1840.15|1839.74|1838.84|1838.5|781
1655912700000|2022-06-22 15:45:00|1839.05|1838.75|1838.57|1838.27|1839.44|1839.09|1838.4|1838.01|841
1655913000000|2022-06-22 15:50:00|1838.54|1838.24|1837.89|1837.59|1838.71|1838.33|1836.98|1836.6|879
1655913300000|2022-06-22 15:55:00|1837.88|1837.58|1838.24|1837.94|1838.54|1838.15|1837.25|1836.87|792
1655913600000|2022-06-22 16:00:00|1838.25|1837.95|1838.97|1838.47|1839.21|1838.84|1838.1|1837.69|852
1655913900000|2022-06-22 16:05:00|1838.96|1838.46|1838.1|1837.6|1838.96|1838.6|1836.94|1836.59|841
1655914200000|2022-06-22 16:10:00|1837.99|1837.69|1838.06|1837.76|1838.74|1838.41|1837.89|1837.51|812
1655914500000|2022-06-22 16:15:00|1838.01|1837.71|1838.43|1838.13|1838.84|1838.47|1837.66|1837.32|762
1655914800000|2022-06-22 16:20:00|1838.42|1838.12|1838.61|1838.31|1838.85|1838.48|1838.23|1837.87|697
1655915100000|2022-06-22 16:25:00|1838.6|1838.3|1836.61|1836.31|1838.73|1838.35|1836.58|1836.25|721
1655915400000|2022-06-22 16:30:00|1836.63|1836.33|1837.97|1837.47|1838.05|1837.55|1835.95|1835.57|630
1655915700000|2022-06-22 16:35:00|1837.95|1837.45|1838.82|1838.32|1838.87|1838.47|1837.63|1837.27|701
1655916000000|2022-06-22 16:40:00|1838.81|1838.31|1838.5|1838|1839.03|1838.65|1838.08|1837.71|540
1655916300000|2022-06-22 16:45:00|1838.49|1837.99|1838.56|1838.06|1839.02|1838.61|1838.33|1837.92|347
1655916600000|2022-06-22 16:50:00|1838.55|1838.25|1838.8|1838.3|1839|1838.6|1838.33|1837.93|420
1655916900000|2022-06-22 16:55:00|1838.85|1838.35|1838.56|1838.26|1839.69|1839.3|1838.36|1837.96|586
1655917200000|2022-06-22 17:00:00|1838.68|1838.38|1837.97|1837.47|1839.12|1838.76|1837.65|1837.17|715
1655917500000|2022-06-22 17:05:00|1837.81|1837.51|1837.21|1836.71|1838.08|1837.64|1836.85|1836.47|519
1655917800000|2022-06-22 17:10:00|1837.2|1836.7|1836.73|1836.23|1837.38|1836.99|1836.16|1835.78|580
1655918100000|2022-06-22 17:15:00|1836.72|1836.22|1837.3|1836.8|1837.62|1837.2|1836.55|1836.08|568
1655918400000|2022-06-22 17:20:00|1837.19|1836.89|1837.38|1837.08|1837.82|1837.41|1836.73|1836.28|557
1655918700000|2022-06-22 17:25:00|1837.36|1837.06|1836.69|1836.39|1837.37|1837.06|1836.37|1835.98|776
1655919000000|2022-06-22 17:30:00|1836.68|1836.38|1836.97|1836.67|1837.15|1836.76|1836.37|1835.98|403
1655919300000|2022-06-22 17:35:00|1836.95|1836.65|1838.35|1837.85|1838.35|1837.97|1836.56|1836.07|334
1655919600000|2022-06-22 17:40:00|1838.26|1837.96|1838.99|1838.69|1839.13|1838.71|1838.26|1837.86|379
1655919900000|2022-06-22 17:45:00|1839.09|1838.59|1839.87|1839.57|1839.98|1839.68|1838.68|1838.26|488
1655920200000|2022-06-22 17:50:00|1839.88|1839.58|1840.28|1839.78|1840.94|1840.53|1839.75|1839.38|607
1655920500000|2022-06-22 17:55:00|1840.3|1839.8|1841|1840.5|1841.04|1840.63|1840.22|1839.8|467
1655920800000|2022-06-22 18:00:00|1840.96|1840.46|1840.59|1840.29|1841.03|1840.63|1840|1839.62|540
1655921100000|2022-06-22 18:05:00|1840.63|1840.33|1841.67|1841.17|1841.71|1841.32|1840.63|1840.24|658
1655921400000|2022-06-22 18:10:00|1841.68|1841.18|1841.77|1841.47|1842|1841.63|1840.87|1840.37|735
1655921700000|2022-06-22 18:15:00|1841.72|1841.42|1840.72|1840.42|1841.83|1841.43|1840.23|1839.84|773
1655922000000|2022-06-22 18:20:00|1840.73|1840.43|1840.52|1840.02|1841.21|1840.8|1840.4|1839.96|626
1655922300000|2022-06-22 18:25:00|1840.53|1840.03|1839.45|1838.95|1840.76|1840.38|1839.35|1838.9|639
1655922600000|2022-06-22 18:30:00|1839.48|1838.98|1839.54|1839.04|1839.99|1839.59|1839.2|1838.79|348
1655922900000|2022-06-22 18:35:00|1839.51|1839.01|1840.62|1840.12|1840.82|1840.32|1839.4|1839|591
1655923200000|2022-06-22 18:40:00|1840.61|1840.11|1839.93|1839.43|1840.67|1840.28|1839.66|1839.28|575
1655923500000|2022-06-22 18:45:00|1839.77|1839.47|1838.66|1838.36|1839.87|1839.52|1838.66|1838.36|514
1655923800000|2022-06-22 18:50:00|1838.65|1838.35|1837.83|1837.33|1839.08|1838.69|1837.58|1837.18|545
1655924100000|2022-06-22 18:55:00|1837.93|1837.43|1838.2|1837.7|1838.71|1838.21|1837.77|1837.29|704
1655924400000|2022-06-22 19:00:00|1838.25|1837.75|1838.52|1838.22|1839.06|1838.65|1837.58|1837.24|869
1655924700000|2022-06-22 19:05:00|1838.48|1838.18|1838|1837.7|1838.85|1838.47|1837.93|1837.54|572
1655925000000|2022-06-22 19:10:00|1838.12|1837.62|1837.76|1837.26|1838.39|1837.93|1837.55|1837.17|663
1655925300000|2022-06-22 19:15:00|1837.75|1837.25|1838.7|1838.2|1838.73|1838.34|1837.56|1837.15|568
1655925600000|2022-06-22 19:20:00|1838.75|1838.25|1838.49|1837.99|1839.01|1838.67|1838.26|1837.88|491
1655925900000|2022-06-22 19:25:00|1838.46|1837.96|1838.5|1838|1838.66|1838.26|1838|1837.59|338
1655926200000|2022-06-22 19:30:00|1838.46|1837.96|1838.69|1838.19|1839.06|1838.59|1838.16|1837.66|495
1655926500000|2022-06-22 19:35:00|1838.68|1838.18|1838.52|1838.02|1838.87|1838.42|1838.18|1837.77|584
1655926800000|2022-06-22 19:40:00|1838.51|1838.01|1837.95|1837.45|1838.6|1838.2|1837.81|1837.41|647
1655927100000|2022-06-22 19:45:00|1837.93|1837.43|1837.99|1837.69|1838.41|1838.04|1837.75|1837.43|567
1655927400000|2022-06-22 19:50:00|1838.08|1837.78|1837.86|1837.56|1838.52|1838.12|1837.78|1837.38|649
1655927700000|2022-06-22 19:55:00|1837.85|1837.55|1837.95|1837.65|1838.46|1838.1|1837.65|1837.33|755
1655928000000|2022-06-22 20:00:00|1838.03|1837.73|1838.21|1837.91|1838.37|1837.97|1837.62|1837.22|653
1655928300000|2022-06-22 20:05:00|1838.32|1837.82|1838.26|1837.76|1838.52|1838.12|1837.92|1837.52|271
1655928600000|2022-06-22 20:10:00|1838.15|1837.85|1838.07|1837.57|1838.33|1837.9|1837.93|1837.54|264
1655928900000|2022-06-22 20:15:00|1838.12|1837.82|1838.23|1837.93|1838.43|1838.03|1838.04|1837.61|266
1655929200000|2022-06-22 20:20:00|1838.26|1837.96|1838.19|1837.69|1838.32|1837.97|1837.71|1837.33|296
1655929500000|2022-06-22 20:25:00|1838.21|1837.71|1837.93|1837.43|1838.24|1837.84|1837.69|1837.27|332
1655929800000|2022-06-22 20:30:00|1837.92|1837.42|1837.84|1837.34|1838.09|1837.65|1837.55|1837.14|261
1655930100000|2022-06-22 20:35:00|1837.83|1837.33|1837.84|1837.34|1837.97|1837.58|1837.62|1837.21|179
1655930400000|2022-06-22 20:40:00|1837.83|1837.33|1838.08|1837.58|1838.25|1837.79|1837.79|1837.33|182
1655930700000|2022-06-22 20:45:00|1838.1|1837.6|1838.2|1837.7|1838.27|1837.77|1837.95|1837.45|188
1655931000000|2022-06-22 20:50:00|1838.19|1837.69|1838.64|1838.14|1838.74|1838.24|1838.15|1837.65|310
1655931300000|2022-06-22 20:55:00|1838.65|1838.15|1838.11|1837.61|1838.67|1838.17|1837.85|1837.35|397
1655935200000|2022-06-22 22:00:00|1838.38|1837.88|1837.91|1837.41|1838.42|1837.92|1837.61|1837.11|279
1655935500000|2022-06-22 22:05:00|1837.97|1837.47|1838.14|1837.64|1838.49|1837.99|1837.78|1837.28|221
1655935800000|2022-06-22 22:10:00|1838.25|1837.75|1838.19|1837.69|1838.45|1837.95|1838.13|1837.63|108
1655936100000|2022-06-22 22:15:00|1838.04|1837.54|1838.17|1837.67|1838.28|1837.78|1838.04|1837.54|116
1655936400000|2022-06-22 22:20:00|1838.2|1837.7|1838.1|1837.6|1838.34|1837.84|1838.1|1837.6|106
1655936700000|2022-06-22 22:25:00|1838.11|1837.61|1838.03|1837.53|1838.24|1837.74|1838|1837.5|141
1655937000000|2022-06-22 22:30:00|1837.95|1837.45|1838.3|1837.8|1838.42|1837.92|1837.95|1837.45|146
1655937300000|2022-06-22 22:35:00|1838.32|1837.82|1838.4|1837.9|1838.46|1837.96|1838.23|1837.73|169
1655937600000|2022-06-22 22:40:00|1838.41|1837.91|1838.38|1837.88|1838.52|1838.02|1838.2|1837.7|185
1655937900000|2022-06-22 22:45:00|1838.4|1837.9|1838.3|1837.8|1838.45|1837.95|1838.15|1837.65|185
1655938200000|2022-06-22 22:50:00|1838.31|1837.81|1838.23|1837.73|1838.4|1837.9|1838.03|1837.53|114
1655938500000|2022-06-22 22:55:00|1838.22|1837.72|1838|1837.5|1838.26|1837.76|1837.99|1837.49|112
1655938800000|2022-06-22 23:00:00|1838.01|1837.51|1838.02|1837.52|1838.38|1837.88|1837.91|1837.41|161
1655939100000|2022-06-22 23:05:00|1838.04|1837.54|1838.3|1837.8|1838.35|1837.85|1837.96|1837.46|155
1655939400000|2022-06-22 23:10:00|1838.37|1837.87|1838.05|1837.55|1838.41|1837.91|1837.89|1837.39|185
1655939700000|2022-06-22 23:15:00|1838.02|1837.52|1838.35|1837.85|1838.48|1837.98|1838.01|1837.51|181
1655940000000|2022-06-22 23:20:00|1838.34|1837.84|1838.15|1837.65|1838.37|1837.9|1837.91|1837.52|149
1655940300000|2022-06-22 23:25:00|1838.2|1837.7|1837.55|1837.25|1838.2|1837.77|1837.55|1837.14|274
1655940600000|2022-06-22 23:30:00|1837.52|1837.22|1837.66|1837.16|1838.15|1837.7|1837.48|1837.06|286
1655940900000|2022-06-22 23:35:00|1837.65|1837.15|1837.78|1837.28|1838.73|1838.23|1837.47|1837.01|475
1655941200000|2022-06-22 23:40:00|1837.79|1837.29|1837.37|1836.87|1837.87|1837.37|1837.23|1836.73|335
1655941500000|2022-06-22 23:45:00|1837.38|1836.88|1836.95|1836.45|1837.54|1837.16|1836.8|1836.3|461
1655941800000|2022-06-22 23:50:00|1836.94|1836.44|1836.88|1836.38|1837.07|1836.65|1836.56|1836.06|320
1655942100000|2022-06-22 23:55:00|1836.75|1836.45|1836.91|1836.41|1837.11|1836.61|1836.57|1836.16|278
1655942400000|2022-06-23 00:00:00|1836.94|1836.44|1836.53|1836.03|1837.62|1837.12|1836.5|1836|639
1655942700000|2022-06-23 00:05:00|1836.57|1836.07|1836.35|1835.85|1836.64|1836.14|1836|1835.5|549
1655943000000|2022-06-23 00:10:00|1836.39|1835.89|1836.85|1836.35|1837.11|1836.61|1836.06|1835.56|525
1655943300000|2022-06-23 00:15:00|1836.84|1836.34|1837.54|1837.04|1838.04|1837.54|1836.83|1836.33|719
1655943600000|2022-06-23 00:20:00|1837.56|1837.06|1836.99|1836.49|1837.62|1837.22|1836.84|1836.43|430
1655943900000|2022-06-23 00:25:00|1837|1836.5|1836.43|1835.93|1837.36|1837.06|1836.37|1835.92|389
1655944200000|2022-06-23 00:30:00|1836.44|1835.94|1835.93|1835.43|1836.46|1836.04|1835.73|1835.36|495
1655944500000|2022-06-23 00:35:00|1835.94|1835.44|1836.49|1835.99|1836.55|1836.15|1835.78|1835.28|303
1655944800000|2022-06-23 00:40:00|1836.47|1835.97|1835.81|1835.31|1836.53|1836.14|1835.7|1835.31|396
1655945100000|2022-06-23 00:45:00|1835.83|1835.33|1835.74|1835.24|1835.98|1835.59|1835.22|1834.81|495
1655945400000|2022-06-23 00:50:00|1835.72|1835.22|1835.83|1835.33|1836.32|1835.82|1835.57|1835.09|629
1655945700000|2022-06-23 00:55:00|1835.87|1835.37|1836.01|1835.51|1836.41|1835.91|1835.53|1835.03|740
1655946000000|2022-06-23 01:00:00|1835.83|1835.33|1835.78|1835.28|1836.92|1836.42|1835.66|1835.16|900
1655946300000|2022-06-23 01:05:00|1835.79|1835.29|1836.33|1835.83|1836.4|1835.9|1835.65|1835.15|712
1655946600000|2022-06-23 01:10:00|1836.34|1835.84|1835.76|1835.26|1836.73|1836.3|1835.48|1835.06|790
1655946900000|2022-06-23 01:15:00|1835.72|1835.22|1836.69|1836.19|1836.72|1836.22|1835.7|1835.2|762
1655947200000|2022-06-23 01:20:00|1836.68|1836.18|1838|1837.5|1839.04|1838.54|1836.68|1836.18|845
1655947500000|2022-06-23 01:25:00|1837.96|1837.46|1837.41|1836.91|1838.03|1837.65|1837.19|1836.77|622
1655947800000|2022-06-23 01:30:00|1837.4|1836.9|1837.2|1836.7|1837.64|1837.18|1836.87|1836.38|636
1655948100000|2022-06-23 01:35:00|1837.21|1836.71|1836.38|1835.88|1837.35|1836.85|1835.92|1835.42|744
1655948400000|2022-06-23 01:40:00|1836.39|1835.89|1835.02|1834.52|1836.39|1835.89|1834.78|1834.39|803
1655948700000|2022-06-23 01:45:00|1834.94|1834.44|1835.22|1834.92|1835.6|1835.13|1834.77|1834.38|883
1655949000000|2022-06-23 01:50:00|1835.33|1834.83|1834.54|1834.04|1835.33|1834.88|1834.37|1833.87|633
1655949300000|2022-06-23 01:55:00|1834.56|1834.06|1833.5|1833|1834.59|1834.18|1833.21|1832.74|869
1655949600000|2022-06-23 02:00:00|1833.43|1832.93|1833.07|1832.57|1833.73|1833.23|1832.97|1832.47|780
1655949900000|2022-06-23 02:05:00|1833.08|1832.58|1833.01|1832.71|1833.49|1832.99|1832.77|1832.27|709
1655950200000|2022-06-23 02:10:00|1833.02|1832.72|1833.23|1832.73|1834.09|1833.59|1832.87|1832.45|775
1655950500000|2022-06-23 02:15:00|1833.21|1832.71|1833.52|1833.02|1834.37|1833.87|1833.13|1832.63|697
1655950800000|2022-06-23 02:20:00|1833.45|1832.95|1833.57|1833.07|1834|1833.5|1832.87|1832.37|670
1655951100000|2022-06-23 02:25:00|1833.53|1833.03|1833.42|1833.12|1833.83|1833.38|1832.98|1832.54|662
1655951400000|2022-06-23 02:30:00|1833.34|1833.04|1833.32|1833.02|1833.69|1833.3|1832.86|1832.42|657
1655951700000|2022-06-23 02:35:00|1833.4|1832.9|1833.55|1833.05|1834.03|1833.65|1833|1832.63|692
1655952000000|2022-06-23 02:40:00|1833.58|1833.08|1833.67|1833.17|1833.87|1833.47|1832.86|1832.36|676
1655952300000|2022-06-23 02:45:00|1833.65|1833.15|1834.41|1833.91|1834.52|1834.02|1833.63|1833.13|945
1655952600000|2022-06-23 02:50:00|1834.27|1833.77|1833.81|1833.31|1834.72|1834.22|1833.63|1833.27|822
1655952900000|2022-06-23 02:55:00|1833.82|1833.32|1833.71|1833.41|1834.76|1834.38|1833.57|1833.23|760
1655953200000|2022-06-23 03:00:00|1833.74|1833.24|1833.04|1832.54|1833.79|1833.4|1832.74|1832.34|637
1655953500000|2022-06-23 03:05:00|1833.03|1832.53|1833.35|1833.05|1833.98|1833.48|1832.64|1832.21|577
1655953800000|2022-06-23 03:10:00|1833.37|1833.07|1833.28|1832.78|1833.74|1833.4|1833.06|1832.62|555
1655954100000|2022-06-23 03:15:00|1833.27|1832.77|1833.89|1833.39|1834|1833.5|1832.97|1832.47|516
1655954400000|2022-06-23 03:20:00|1833.88|1833.38|1834.67|1834.17|1834.82|1834.32|1833.7|1833.2|590
1655954700000|2022-06-23 03:25:00|1834.64|1834.14|1835.05|1834.55|1835.16|1834.77|1834.23|1833.85|602
1655955000000|2022-06-23 03:30:00|1835.04|1834.54|1834.69|1834.19|1835.22|1834.72|1834.63|1834.19|541
1655955300000|2022-06-23 03:35:00|1834.68|1834.18|1834|1833.7|1834.87|1834.47|1833.98|1833.59|454
1655955600000|2022-06-23 03:40:00|1834.04|1833.74|1833.17|1832.87|1834.15|1833.74|1833.17|1832.84|428
1655955900000|2022-06-23 03:45:00|1833.16|1832.86|1833.35|1832.85|1833.69|1833.26|1833.16|1832.74|399
1655956200000|2022-06-23 03:50:00|1833.31|1832.81|1833.11|1832.61|1833.61|1833.16|1833.02|1832.52|384
1655956500000|2022-06-23 03:55:00|1833.05|1832.55|1833.15|1832.65|1833.33|1832.83|1832.86|1832.36|344
1655956800000|2022-06-23 04:00:00|1833.11|1832.61|1833.27|1832.77|1833.73|1833.25|1832.83|1832.46|435
1655957100000|2022-06-23 04:05:00|1833.26|1832.76|1833.18|1832.68|1833.47|1833.04|1832.8|1832.46|442
1655957400000|2022-06-23 04:10:00|1833.15|1832.65|1833.05|1832.55|1833.21|1832.71|1832.68|1832.28|365
1655957700000|2022-06-23 04:15:00|1833.06|1832.56|1833.4|1832.9|1833.54|1833.14|1832.91|1832.49|334
1655958000000|2022-06-23 04:20:00|1833.39|1832.89|1833.55|1833.05|1833.74|1833.33|1833.31|1832.88|271
1655958300000|2022-06-23 04:25:00|1833.54|1833.04|1833.5|1833|1833.74|1833.39|1833.3|1832.86|297
1655958600000|2022-06-23 04:30:00|1833.51|1833.01|1832.63|1832.33|1833.52|1833.02|1832.56|1832.09|351
1655958900000|2022-06-23 04:35:00|1832.66|1832.36|1833.09|1832.59|1833.38|1832.98|1832.43|1831.94|366
1655959200000|2022-06-23 04:40:00|1833.1|1832.6|1833.28|1832.78|1833.31|1832.9|1832.83|1832.45|234
1655959500000|2022-06-23 04:45:00|1833.25|1832.75|1833.01|1832.51|1833.27|1832.87|1832.71|1832.33|278
1655959800000|2022-06-23 04:50:00|1833|1832.5|1833.79|1833.29|1833.81|1833.34|1832.5|1832.11|395
1655960100000|2022-06-23 04:55:00|1833.77|1833.27|1833.6|1833.1|1834.04|1833.55|1833.53|1833.1|265
1655960400000|2022-06-23 05:00:00|1833.61|1833.11|1832.74|1832.24|1833.67|1833.17|1832.5|1832|457
1655960700000|2022-06-23 05:05:00|1832.76|1832.26|1832.3|1831.8|1832.79|1832.29|1831.78|1831.48|429
1655961000000|2022-06-23 05:10:00|1832.31|1831.81|1831.9|1831.4|1832.55|1832.15|1831.4|1830.98|402
1655961300000|2022-06-23 05:15:00|1831.88|1831.38|1832.63|1832.13|1832.72|1832.34|1831.66|1831.26|304
1655961600000|2022-06-23 05:20:00|1832.64|1832.14|1831.59|1831.09|1832.65|1832.27|1831.29|1830.95|443
1655961900000|2022-06-23 05:25:00|1831.57|1831.07|1831.88|1831.38|1832.23|1831.73|1831.34|1830.99|417
1655962200000|2022-06-23 05:30:00|1831.89|1831.39|1833.01|1832.51|1833.06|1832.76|1831.85|1831.35|551
1655962500000|2022-06-23 05:35:00|1833|1832.5|1833.87|1833.37|1834.84|1834.54|1832.77|1832.46|694
1655962800000|2022-06-23 05:40:00|1833.75|1833.45|1834.05|1833.55|1834.81|1834.42|1833.55|1833.16|502
1655963100000|2022-06-23 05:45:00|1834.04|1833.54|1833.87|1833.37|1834.39|1833.89|1833.45|1832.95|460
1655963400000|2022-06-23 05:50:00|1833.88|1833.38|1833.98|1833.48|1834.73|1834.33|1833.38|1832.88|644
1655963700000|2022-06-23 05:55:00|1833.97|1833.47|1835.11|1834.61|1835.41|1835.02|1833.97|1833.47|602
1655964000000|2022-06-23 06:00:00|1835.12|1834.62|1835.42|1835.12|1835.86|1835.36|1834.93|1834.49|720
1655964300000|2022-06-23 06:05:00|1835.43|1835.13|1834.5|1834|1835.55|1835.15|1834.26|1833.8|664
1655964600000|2022-06-23 06:10:00|1834.49|1833.99|1833.88|1833.38|1834.91|1834.45|1833.69|1833.19|551
1655964900000|2022-06-23 06:15:00|1833.91|1833.41|1835.89|1835.39|1836.18|1835.69|1833.73|1833.29|850
1655965200000|2022-06-23 06:20:00|1835.87|1835.37|1834.51|1834.01|1835.87|1835.46|1834.17|1833.75|783
1655965500000|2022-06-23 06:25:00|1834.5|1834|1834.05|1833.55|1835.13|1834.63|1833.99|1833.49|728
1655965800000|2022-06-23 06:30:00|1834.09|1833.59|1834.18|1833.68|1834.57|1834.08|1833.42|1833.02|534
1655966100000|2022-06-23 06:35:00|1834.16|1833.66|1834.46|1833.96|1834.88|1834.38|1834.01|1833.6|673
1655966400000|2022-06-23 06:40:00|1834.44|1833.94|1833.87|1833.37|1834.56|1834.06|1833.77|1833.34|698
1655966700000|2022-06-23 06:45:00|1833.89|1833.39|1834.72|1834.22|1834.84|1834.41|1833.51|1833.04|721
1655967000000|2022-06-23 06:50:00|1834.7|1834.2|1834.4|1834.1|1834.95|1834.52|1834.08|1833.72|824
1655967300000|2022-06-23 06:55:00|1834.38|1834.08|1835.68|1835.38|1835.81|1835.46|1834.34|1833.94|717
1655967600000|2022-06-23 07:00:00|1835.69|1835.39|1834.58|1834.08|1835.69|1835.39|1833.81|1833.45|919
1655967900000|2022-06-23 07:05:00|1834.47|1834.17|1834.37|1834.07|1835.66|1835.27|1834.03|1833.62|834
1655968200000|2022-06-23 07:10:00|1834.39|1834.09|1834.61|1834.11|1835.83|1835.47|1834.15|1833.77|815
1655968500000|2022-06-23 07:15:00|1834.6|1834.1|1835.52|1835.22|1835.79|1835.39|1833.89|1833.5|1274
1655968800000|2022-06-23 07:20:00|1835.5|1835.2|1833.78|1833.48|1835.76|1835.46|1833.55|1833.18|941
1655969100000|2022-06-23 07:25:00|1833.77|1833.47|1834.83|1834.33|1834.97|1834.6|1833.05|1832.7|930
1655969400000|2022-06-23 07:30:00|1834.77|1834.47|1835.26|1834.76|1836.27|1835.78|1833.89|1833.5|1125
1655969700000|2022-06-23 07:35:00|1835.09|1834.79|1835.31|1834.81|1835.83|1835.53|1834.05|1833.63|980
1655970000000|2022-06-23 07:40:00|1835.3|1835|1837.93|1837.43|1838.11|1837.81|1834.99|1834.69|1123
1655970300000|2022-06-23 07:45:00|1837.95|1837.45|1836.72|1836.42|1838.05|1837.75|1836.08|1835.76|1241
1655970600000|2022-06-23 07:50:00|1836.74|1836.44|1838.3|1838|1838.41|1838.06|1836.69|1836.25|989
1655970900000|2022-06-23 07:55:00|1838.31|1838.01|1838.15|1837.85|1838.33|1838.02|1837.22|1836.85|906
1655971200000|2022-06-23 08:00:00|1838.16|1837.86|1837.15|1836.65|1838.28|1837.93|1836.76|1836.35|1135
1655971500000|2022-06-23 08:05:00|1837.17|1836.67|1837.8|1837.3|1837.99|1837.57|1836.76|1836.38|933
1655971800000|2022-06-23 08:10:00|1837.82|1837.32|1836.04|1835.74|1837.82|1837.41|1835.5|1835.09|967
1655972100000|2022-06-23 08:15:00|1836.1|1835.6|1836.68|1836.38|1837.35|1836.97|1835.96|1835.6|881
1655972400000|2022-06-23 08:20:00|1836.62|1836.32|1836.16|1835.66|1837.08|1836.69|1835.55|1835.12|849
1655972700000|2022-06-23 08:25:00|1836.17|1835.67|1836.18|1835.68|1836.63|1836.26|1835.62|1835.31|784
1655973000000|2022-06-23 08:30:00|1836.17|1835.67|1834.65|1834.35|1836.59|1836.16|1834.4|1834.07|903
1655973300000|2022-06-23 08:35:00|1834.74|1834.24|1833.7|1833.2|1834.74|1834.35|1833.37|1832.94|777
1655973600000|2022-06-23 08:40:00|1833.54|1833.24|1833.2|1832.9|1834.18|1833.78|1833.18|1832.78|786
1655973900000|2022-06-23 08:45:00|1833.12|1832.82|1833.19|1832.69|1833.45|1833.03|1831.94|1831.52|887
1655974200000|2022-06-23 08:50:00|1833.21|1832.71|1833.52|1833.22|1833.53|1833.23|1832.7|1832.28|769
1655974500000|2022-06-23 08:55:00|1833.54|1833.24|1833.31|1833.01|1833.99|1833.59|1832.89|1832.5|750
1655974800000|2022-06-23 09:00:00|1833.3|1833|1833.85|1833.35|1833.9|1833.53|1832.93|1832.49|775
1655975100000|2022-06-23 09:05:00|1833.86|1833.36|1832.68|1832.38|1833.95|1833.45|1832.56|1832.16|786
1655975400000|2022-06-23 09:10:00|1832.67|1832.37|1833.11|1832.61|1833.4|1833.03|1832.44|1832.06|768
1655975700000|2022-06-23 09:15:00|1833.09|1832.59|1833.06|1832.76|1833.74|1833.32|1832.89|1832.52|726
1655976000000|2022-06-23 09:20:00|1833.16|1832.66|1833.15|1832.85|1833.96|1833.5|1832.95|1832.58|770
1655976300000|2022-06-23 09:25:00|1833.16|1832.86|1832.84|1832.34|1833.49|1833.03|1832.45|1832.09|699
1655976600000|2022-06-23 09:30:00|1832.85|1832.35|1831.31|1830.81|1832.87|1832.45|1830.84|1830.42|940
1655976900000|2022-06-23 09:35:00|1831.28|1830.78|1831.55|1831.05|1832.78|1832.35|1830.92|1830.47|926
1655977200000|2022-06-23 09:40:00|1831.54|1831.04|1831.39|1830.89|1831.98|1831.58|1830.87|1830.45|707
1655977500000|2022-06-23 09:45:00|1831.37|1830.87|1831.88|1831.58|1832.28|1831.94|1830.72|1830.24|711
1655977800000|2022-06-23 09:50:00|1831.9|1831.6|1831.03|1830.73|1832.7|1832.29|1830.84|1830.47|663
1655978100000|2022-06-23 09:55:00|1830.95|1830.65|1832.31|1831.81|1832.53|1832.08|1830.79|1830.38|744
1655978400000|2022-06-23 10:00:00|1832.32|1831.82|1828.07|1827.57|1832.32|1831.82|1827.9|1827.55|933
1655978700000|2022-06-23 10:05:00|1828.02|1827.52|1829.08|1828.78|1829.56|1829.13|1827.91|1827.52|769
1655979000000|2022-06-23 10:10:00|1829.07|1828.77|1829.95|1829.45|1830.28|1829.91|1828.66|1828.26|655
1655979300000|2022-06-23 10:15:00|1829.92|1829.42|1829.96|1829.66|1830.36|1830|1829.69|1829.3|651
1655979600000|2022-06-23 10:20:00|1830.12|1829.62|1829.65|1829.15|1830.43|1830.13|1829.22|1828.87|646
1655979900000|2022-06-23 10:25:00|1829.64|1829.14|1829.8|1829.3|1830.38|1829.98|1829.27|1828.9|713
1655980200000|2022-06-23 10:30:00|1829.72|1829.22|1829|1828.7|1829.96|1829.58|1828.42|1828.02|820
1655980500000|2022-06-23 10:35:00|1829.11|1828.61|1828.55|1828.25|1829.5|1829.07|1828.53|1828.15|687
1655980800000|2022-06-23 10:40:00|1828.65|1828.15|1829.59|1829.29|1829.88|1829.48|1828.38|1828.03|714
1655981100000|2022-06-23 10:45:00|1829.58|1829.28|1829.37|1828.87|1829.95|1829.55|1828.88|1828.48|621
1655981400000|2022-06-23 10:50:00|1829.38|1828.88|1829.89|1829.39|1830.19|1829.69|1829.08|1828.66|559
1655981700000|2022-06-23 10:55:00|1829.88|1829.38|1829.68|1829.38|1830.5|1830.09|1829.65|1829.23|569
1655982000000|2022-06-23 11:00:00|1829.89|1829.59|1828.56|1828.06|1830.19|1829.75|1828.43|1828.05|616
1655982300000|2022-06-23 11:05:00|1828.55|1828.05|1827.05|1826.75|1828.55|1828.11|1825.62|1825.21|929
1655982600000|2022-06-23 11:10:00|1827.01|1826.71|1827.27|1826.97|1827.62|1827.12|1826.32|1825.98|880
1655982900000|2022-06-23 11:15:00|1827.28|1826.98|1826.95|1826.65|1827.67|1827.31|1826.39|1825.99|788
1655983200000|2022-06-23 11:20:00|1826.94|1826.64|1826.88|1826.38|1827.68|1827.28|1826.57|1826.17|731
1655983500000|2022-06-23 11:25:00|1826.77|1826.47|1826.74|1826.24|1826.95|1826.54|1825.91|1825.49|702
1655983800000|2022-06-23 11:30:00|1826.62|1826.32|1826.31|1825.81|1826.91|1826.53|1825.85|1825.44|811
1655984100000|2022-06-23 11:35:00|1826.34|1825.84|1825.93|1825.63|1826.59|1826.19|1825.72|1825.32|748
1655984400000|2022-06-23 11:40:00|1826.05|1825.75|1826.53|1826.23|1826.58|1826.28|1824.11|1823.71|1110
1655984700000|2022-06-23 11:45:00|1826.49|1826.19|1828.81|1828.51|1829.22|1828.77|1826.17|1825.82|1079
1655985000000|2022-06-23 11:50:00|1828.8|1828.5|1828.36|1828.06|1828.97|1828.58|1828.22|1827.8|771
1655985300000|2022-06-23 11:55:00|1828.46|1827.96|1829.61|1829.31|1829.8|1829.5|1828.05|1827.69|768
1655985600000|2022-06-23 12:00:00|1829.5|1829.2|1829.3|1829|1829.72|1829.4|1828.66|1828.27|895
1655985900000|2022-06-23 12:05:00|1829.29|1828.99|1830.42|1830.12|1830.93|1830.53|1828.81|1828.46|825
1655986200000|2022-06-23 12:10:00|1830.44|1830.14|1830.42|1830.12|1830.96|1830.58|1830.13|1829.78|693
1655986500000|2022-06-23 12:15:00|1830.44|1830.14|1831.06|1830.76|1831.22|1830.9|1830.18|1829.81|800
1655986800000|2022-06-23 12:20:00|1831.2|1830.9|1831.45|1831.15|1832.26|1831.86|1830.64|1830.25|1113
1655987100000|2022-06-23 12:25:00|1831.37|1831.07|1831.66|1831.36|1831.87|1831.51|1830.62|1830.25|896
1655987400000|2022-06-23 12:30:00|1831.6|1831.3|1831.62|1831.12|1833.18|1832.86|1831.18|1830.78|1214
1655987700000|2022-06-23 12:35:00|1831.72|1831.22|1832.78|1832.48|1833.48|1833.1|1831.16|1830.76|1046
1655988000000|2022-06-23 12:40:00|1832.82|1832.52|1831.94|1831.64|1832.92|1832.57|1831.49|1831.15|939
1655988300000|2022-06-23 12:45:00|1832.03|1831.53|1834.43|1833.93|1834.49|1834.07|1831.85|1831.49|912
1655988600000|2022-06-23 12:50:00|1834.5|1834|1833.55|1833.25|1834.55|1834.05|1833.19|1832.79|896
1655988900000|2022-06-23 12:55:00|1833.54|1833.24|1834.24|1833.94|1834.42|1834.04|1833.47|1833.04|922
1655989200000|2022-06-23 13:00:00|1834.21|1833.91|1835.48|1835.18|1835.56|1835.2|1834.11|1833.73|1094
1655989500000|2022-06-23 13:05:00|1835.49|1835.19|1836.81|1836.31|1837.07|1836.7|1835.22|1834.84|1058
1655989800000|2022-06-23 13:10:00|1836.82|1836.32|1835.19|1834.69|1837.17|1836.76|1835.09|1834.69|1115
1655990100000|2022-06-23 13:15:00|1835.18|1834.68|1836.92|1836.42|1837.29|1836.9|1834.7|1834.33|1050
1655990400000|2022-06-23 13:20:00|1836.95|1836.45|1838.43|1837.93|1838.71|1838.31|1836.37|1835.99|1159
1655990700000|2022-06-23 13:25:00|1838.31|1838.01|1838.61|1838.11|1839.12|1838.73|1837.73|1837.33|1268
1655991000000|2022-06-23 13:30:00|1838.6|1838.1|1837.95|1837.65|1838.65|1838.34|1836.89|1836.56|1455
1655991300000|2022-06-23 13:35:00|1837.9|1837.6|1836.5|1836.2|1838.48|1838.08|1836.32|1835.82|1289
1655991600000|2022-06-23 13:40:00|1836.51|1836.21|1835.99|1835.49|1837.02|1836.52|1835.47|1835.09|1072
1655991900000|2022-06-23 13:45:00|1835.86|1835.36|1840.4|1840.1|1843.2|1842.75|1835.86|1835.36|1140
1655992200000|2022-06-23 13:50:00|1840.38|1840.08|1843.52|1843.22|1846.32|1846.02|1840.09|1839.68|1373
1655992500000|2022-06-23 13:55:00|1843.46|1843.16|1844.46|1843.96|1844.65|1844.28|1842.86|1842.47|1148
1655992800000|2022-06-23 14:00:00|1844.46|1843.96|1843.11|1842.81|1844.77|1844.43|1842.47|1842.17|968
1655993100000|2022-06-23 14:05:00|1843.13|1842.83|1842.62|1842.32|1843.48|1843.1|1841.89|1841.54|1384
1655993400000|2022-06-23 14:10:00|1842.66|1842.36|1842.94|1842.44|1843.55|1843.19|1842.23|1841.8|1033
1655993700000|2022-06-23 14:15:00|1842.93|1842.43|1841.82|1841.52|1842.93|1842.59|1841.03|1840.64|1281
1655994000000|2022-06-23 14:20:00|1841.84|1841.54|1841.52|1841.02|1842.63|1842.32|1841.3|1840.98|1325
1655994300000|2022-06-23 14:25:00|1841.5|1841|1841.77|1841.27|1842.24|1841.86|1840.13|1839.76|1240
1655994600000|2022-06-23 14:30:00|1841.67|1841.37|1842.82|1842.52|1843.19|1842.87|1841.63|1841.33|1119
1655994900000|2022-06-23 14:35:00|1842.76|1842.46|1843.08|1842.78|1843.25|1842.82|1841.82|1841.32|585
1655995200000|2022-06-23 14:40:00|1843.09|1842.79|1842.34|1842.04|1843.72|1843.33|1841.98|1841.59|850
1655995500000|2022-06-23 14:45:00|1842.3|1842|1841.5|1841.2|1842.49|1842.15|1841.38|1841.01|1006
1655995800000|2022-06-23 14:50:00|1841.42|1841.12|1842.6|1842.3|1842.84|1842.51|1840.38|1840.08|1164
1655996100000|2022-06-23 14:55:00|1842.53|1842.23|1841.24|1840.74|1842.71|1842.33|1840.95|1840.56|1173
1655996400000|2022-06-23 15:00:00|1841.21|1840.71|1839|1838.5|1841.31|1840.93|1838.35|1837.95|1170
1655996700000|2022-06-23 15:05:00|1838.89|1838.59|1841.61|1841.31|1841.65|1841.32|1838.18|1837.79|1173
1655997000000|2022-06-23 15:10:00|1841.6|1841.3|1841.29|1840.79|1842.34|1841.93|1840.76|1840.37|947
1655997300000|2022-06-23 15:15:00|1841.28|1840.78|1839.83|1839.53|1841.42|1841.09|1839.5|1839.12|1104
1655997600000|2022-06-23 15:20:00|1839.81|1839.51|1838.64|1838.34|1839.91|1839.61|1838.1|1837.8|1285
1655997900000|2022-06-23 15:25:00|1838.66|1838.36|1836.74|1836.44|1839.09|1838.73|1836.66|1836.26|1182
1655998200000|2022-06-23 15:30:00|1836.73|1836.43|1835.1|1834.8|1837.42|1837.01|1834.08|1833.73|1289
1655998500000|2022-06-23 15:35:00|1835.2|1834.7|1834.12|1833.82|1835.2|1834.74|1833.2|1832.84|1247
1655998800000|2022-06-23 15:40:00|1834.11|1833.81|1832.22|1831.92|1835|1834.62|1831.9|1831.6|1162
1655999100000|2022-06-23 15:45:00|1832.24|1831.94|1833.47|1833.17|1833.94|1833.54|1831.87|1831.53|1147
1655999400000|2022-06-23 15:50:00|1833.46|1833.16|1834.26|1833.96|1834.57|1834.19|1833.2|1832.86|959
1655999700000|2022-06-23 15:55:00|1834.31|1834.01|1833.35|1833.05|1834.77|1834.38|1833.21|1832.81|1015
1656000000000|2022-06-23 16:00:00|1833.37|1833.07|1833.08|1832.78|1833.82|1833.48|1832.62|1832.32|1161
1656000300000|2022-06-23 16:05:00|1833.18|1832.88|1834.48|1833.98|1834.87|1834.55|1832.99|1832.64|1260
1656000600000|2022-06-23 16:10:00|1834.49|1833.99|1833.2|1832.9|1834.56|1834.18|1833.15|1832.85|1009
1656000900000|2022-06-23 16:15:00|1833.23|1832.93|1832.49|1831.99|1833.34|1832.95|1832.13|1831.74|1090
1656001200000|2022-06-23 16:20:00|1832.36|1832.06|1832.6|1832.1|1833.48|1833.09|1832.13|1831.78|924
1656001500000|2022-06-23 16:25:00|1832.51|1832.21|1831.96|1831.46|1833.01|1832.63|1831.43|1831.04|1024
1656001800000|2022-06-23 16:30:00|1831.9|1831.6|1831.88|1831.38|1832.45|1832.05|1831.45|1831.06|1001
1656002100000|2022-06-23 16:35:00|1831.93|1831.43|1830.15|1829.85|1832.13|1831.65|1829.63|1829.24|1128
1656002400000|2022-06-23 16:40:00|1830.25|1829.75|1831.24|1830.74|1831.35|1831.05|1829.33|1829|1086
1656002700000|2022-06-23 16:45:00|1831.27|1830.77|1832.07|1831.57|1832.36|1832.03|1830.43|1829.99|907
1656003000000|2022-06-23 16:50:00|1831.92|1831.42|1831.08|1830.78|1831.95|1831.65|1831.02|1830.62|781
1656003300000|2022-06-23 16:55:00|1831.1|1830.8|1830.55|1830.25|1831.72|1831.37|1830.27|1829.94|790
1656003600000|2022-06-23 17:00:00|1830.71|1830.41|1827.93|1827.63|1830.71|1830.41|1827.57|1827.21|1126
1656003900000|2022-06-23 17:05:00|1828.06|1827.56|1829.06|1828.76|1829.31|1828.91|1827.34|1826.98|1223
1656004200000|2022-06-23 17:10:00|1829.04|1828.74|1829.26|1828.76|1829.82|1829.41|1828.46|1828.11|1017
1656004500000|2022-06-23 17:15:00|1829.24|1828.74|1828.75|1828.25|1829.3|1828.8|1828.12|1827.62|1005
1656004800000|2022-06-23 17:20:00|1828.77|1828.27|1828.39|1828.09|1829.29|1828.85|1827.99|1827.59|1056
1656005100000|2022-06-23 17:25:00|1828.38|1828.08|1828.13|1827.83|1828.8|1828.4|1827.59|1827.26|1068
1656005400000|2022-06-23 17:30:00|1828.16|1827.86|1828.33|1828.03|1828.33|1828.03|1826.81|1826.33|965
1656005700000|2022-06-23 17:35:00|1828.35|1828.05|1829.78|1829.48|1829.92|1829.49|1828.18|1827.71|879
1656006000000|2022-06-23 17:40:00|1829.81|1829.51|1829.06|1828.56|1830.18|1829.68|1828.38|1828.02|868
1656006300000|2022-06-23 17:45:00|1829.04|1828.54|1827.54|1827.24|1829.08|1828.58|1827.14|1826.72|807
1656006600000|2022-06-23 17:50:00|1827.52|1827.22|1826.81|1826.51|1827.86|1827.36|1826.75|1826.36|875
1656006900000|2022-06-23 17:55:00|1826.83|1826.53|1827.08|1826.78|1827.55|1827.05|1825.65|1825.24|838
1656007200000|2022-06-23 18:00:00|1827.1|1826.8|1826.51|1826.21|1827.32|1826.9|1826.19|1825.81|804
1656007500000|2022-06-23 18:05:00|1826.61|1826.11|1827.14|1826.64|1827.65|1827.18|1826.21|1825.82|699
1656007800000|2022-06-23 18:10:00|1827.15|1826.65|1826.22|1825.72|1827.15|1826.65|1825.33|1824.97|791
1656008100000|2022-06-23 18:15:00|1826.18|1825.68|1824.22|1823.72|1826.57|1826.07|1823.57|1823.14|1108
1656008400000|2022-06-23 18:20:00|1824.21|1823.71|1823.55|1823.05|1824.67|1824.17|1823.01|1822.54|1072
1656008700000|2022-06-23 18:25:00|1823.58|1823.08|1823.43|1822.93|1823.83|1823.33|1822.75|1822.34|1112
1656009000000|2022-06-23 18:30:00|1823.45|1822.95|1824.07|1823.57|1824.14|1823.76|1822.94|1822.54|838
1656009300000|2022-06-23 18:35:00|1824.05|1823.55|1824.3|1824|1824.35|1824.01|1823.45|1823.15|689
1656009600000|2022-06-23 18:40:00|1824.29|1823.99|1824.35|1824.05|1824.7|1824.22|1824.03|1823.64|769
1656009900000|2022-06-23 18:45:00|1824.31|1824.01|1823.97|1823.47|1824.42|1824.04|1823.63|1823.19|761
1656010200000|2022-06-23 18:50:00|1823.99|1823.49|1825.16|1824.66|1825.41|1825.02|1823.79|1823.38|694
1656010500000|2022-06-23 18:55:00|1825.17|1824.67|1826.38|1825.88|1826.65|1826.24|1824.5|1824.12|892
1656010800000|2022-06-23 19:00:00|1826.36|1825.86|1826.95|1826.45|1827.12|1826.62|1825.79|1825.41|864
1656011100000|2022-06-23 19:05:00|1826.9|1826.4|1826.14|1825.64|1827.21|1826.78|1825.81|1825.41|760
1656011400000|2022-06-23 19:10:00|1826.13|1825.63|1826.8|1826.3|1826.86|1826.36|1825.99|1825.57|624
1656011700000|2022-06-23 19:15:00|1826.79|1826.29|1827.02|1826.52|1827.17|1826.79|1826.46|1826.03|576
1656012000000|2022-06-23 19:20:00|1826.99|1826.49|1826.77|1826.47|1827.06|1826.63|1826.45|1826.04|625
1656012300000|2022-06-23 19:25:00|1826.75|1826.45|1827.22|1826.72|1827.76|1827.26|1826.63|1826.24|648
1656012600000|2022-06-23 19:30:00|1827.24|1826.74|1827.2|1826.7|1827.37|1826.87|1826.26|1825.86|660
1656012900000|2022-06-23 19:35:00|1827.22|1826.72|1826.71|1826.41|1827.3|1826.91|1826.65|1826.31|585
1656013200000|2022-06-23 19:40:00|1826.67|1826.37|1826.69|1826.39|1826.99|1826.6|1826.6|1826.2|575
1656013500000|2022-06-23 19:45:00|1826.67|1826.37|1826.73|1826.43|1827.5|1827.1|1826.65|1826.25|582
1656013800000|2022-06-23 19:50:00|1826.81|1826.31|1826.5|1826.2|1827.2|1826.81|1826.47|1826.04|577
1656014100000|2022-06-23 19:55:00|1826.52|1826.22|1826.53|1826.23|1827.06|1826.72|1826.05|1825.7|804
1656014400000|2022-06-23 20:00:00|1826.69|1826.19|1826.09|1825.59|1826.69|1826.27|1825.79|1825.39|619
1656014700000|2022-06-23 20:05:00|1826.18|1825.68|1826.07|1825.57|1826.29|1825.89|1825.84|1825.48|333
1656015000000|2022-06-23 20:10:00|1826.02|1825.52|1825.74|1825.44|1826.11|1825.71|1825.67|1825.31|278
1656015300000|2022-06-23 20:15:00|1825.75|1825.45|1825.59|1825.09|1825.82|1825.46|1825.22|1824.82|362
1656015600000|2022-06-23 20:20:00|1825.58|1825.08|1825|1824.5|1825.74|1825.35|1824.7|1824.26|289
1656015900000|2022-06-23 20:25:00|1824.98|1824.68|1825.68|1825.18|1825.68|1825.18|1824.86|1824.49|251
1656016200000|2022-06-23 20:30:00|1825.72|1825.22|1825|1824.5|1826.02|1825.53|1824.79|1824.41|299
1656016500000|2022-06-23 20:35:00|1824.99|1824.49|1825.02|1824.52|1825.09|1824.65|1824.8|1824.39|235
1656016800000|2022-06-23 20:40:00|1825.03|1824.53|1824.64|1824.14|1825.19|1824.79|1824.52|1824.12|256
1656017100000|2022-06-23 20:45:00|1824.65|1824.15|1823.95|1823.45|1824.68|1824.23|1823.88|1823.38|352
1656017400000|2022-06-23 20:50:00|1824|1823.5|1823.53|1823.03|1824|1823.5|1823.36|1822.86|417
1656017700000|2022-06-23 20:55:00|1823.57|1823.07|1822.98|1822.48|1823.57|1823.07|1822.78|1822.28|512
1656021600000|2022-06-23 22:00:00|1823.25|1822.75|1824.37|1823.87|1824.52|1824.02|1823.08|1822.58|311
1656021900000|2022-06-23 22:05:00|1824.39|1823.89|1825.46|1824.96|1825.56|1825.06|1824.39|1823.89|363
1656022200000|2022-06-23 22:10:00|1825.38|1824.88|1824.9|1824.4|1825.5|1825|1824.83|1824.33|189
1656022500000|2022-06-23 22:15:00|1824.93|1824.43|1824.85|1824.35|1825.06|1824.56|1824.77|1824.27|169
1656022800000|2022-06-23 22:20:00|1824.86|1824.36|1824.86|1824.36|1824.94|1824.44|1824.61|1824.11|173
1656023100000|2022-06-23 22:25:00|1824.84|1824.34|1823.47|1822.97|1824.97|1824.47|1823.04|1822.54|401
1656023400000|2022-06-23 22:30:00|1823.48|1822.98|1823.9|1823.4|1824.29|1823.79|1823.25|1822.75|280
1656023700000|2022-06-23 22:35:00|1823.85|1823.35|1824|1823.5|1824.11|1823.73|1823.74|1823.24|170
1656024000000|2022-06-23 22:40:00|1823.95|1823.45|1824.05|1823.55|1824.13|1823.65|1823.86|1823.43|189
1656024300000|2022-06-23 22:45:00|1824.07|1823.57|1824.07|1823.57|1824.3|1823.8|1823.72|1823.23|246
1656024600000|2022-06-23 22:50:00|1824.08|1823.58|1824.18|1823.88|1824.31|1823.93|1823.97|1823.47|157
1656024900000|2022-06-23 22:55:00|1824.28|1823.78|1824.68|1824.18|1824.71|1824.24|1824.07|1823.68|196
1656025200000|2022-06-23 23:00:00|1824.67|1824.17|1824.3|1823.8|1824.68|1824.18|1823.74|1823.35|230
1656025500000|2022-06-23 23:05:00|1824.31|1823.81|1824.32|1823.82|1824.36|1823.86|1823.65|1823.15|244
1656025800000|2022-06-23 23:10:00|1824.35|1823.85|1824.69|1824.19|1824.87|1824.37|1824|1823.6|275
1656026100000|2022-06-23 23:15:00|1824.7|1824.2|1824.89|1824.39|1824.95|1824.45|1824.42|1823.94|265
1656026400000|2022-06-23 23:20:00|1824.91|1824.41|1824.52|1824.02|1825.01|1824.55|1824.31|1823.94|302
1656026700000|2022-06-23 23:25:00|1824.51|1824.01|1824.67|1824.17|1824.87|1824.37|1824.17|1823.73|177
1656027000000|2022-06-23 23:30:00|1824.62|1824.12|1824.25|1823.75|1824.65|1824.15|1823.85|1823.35|343
1656027300000|2022-06-23 23:35:00|1824.24|1823.74|1824.11|1823.61|1824.38|1823.88|1823.85|1823.35|302
1656027600000|2022-06-23 23:40:00|1824.1|1823.6|1824.52|1824.02|1825.18|1824.68|1823.84|1823.34|375
1656027900000|2022-06-23 23:45:00|1824.55|1824.05|1824.2|1823.7|1824.7|1824.3|1823.72|1823.28|435
1656028200000|2022-06-23 23:50:00|1824.17|1823.67|1824.49|1823.99|1824.52|1824.02|1824.06|1823.57|296
1656028500000|2022-06-23 23:55:00|1824.5|1824|1824.94|1824.44|1824.97|1824.57|1824.34|1823.87|365
1656028800000|2022-06-24 00:00:00|1824.92|1824.42|1825.2|1824.7|1825.48|1824.98|1824.71|1824.31|683
1656029100000|2022-06-24 00:05:00|1825.22|1824.72|1825.62|1825.12|1825.63|1825.13|1824.69|1824.35|543
1656029400000|2022-06-24 00:10:00|1825.64|1825.14|1825.33|1824.83|1825.66|1825.29|1825.03|1824.59|549
1656029700000|2022-06-24 00:15:00|1825.31|1824.81|1824.54|1824.04|1825.68|1825.28|1824.4|1823.98|639
1656030000000|2022-06-24 00:20:00|1824.57|1824.07|1825.51|1825.01|1825.7|1825.2|1824.39|1823.91|657
1656030300000|2022-06-24 00:25:00|1825.55|1825.05|1824.53|1824.03|1825.55|1825.05|1823.79|1823.44|565
1656030600000|2022-06-24 00:30:00|1824.52|1824.02|1823.15|1822.85|1824.61|1824.24|1823|1822.5|781
1656030900000|2022-06-24 00:35:00|1823.2|1822.7|1823.44|1822.94|1823.72|1823.35|1822.74|1822.35|532
1656031200000|2022-06-24 00:40:00|1823.43|1822.93|1823.73|1823.23|1823.85|1823.35|1823.06|1822.6|506
1656031500000|2022-06-24 00:45:00|1823.72|1823.22|1825.01|1824.51|1825.11|1824.69|1823.66|1823.16|628
1656031800000|2022-06-24 00:50:00|1825.02|1824.52|1823.94|1823.44|1825.02|1824.52|1823.69|1823.25|612
1656032100000|2022-06-24 00:55:00|1824|1823.5|1824.29|1823.79|1824.47|1824.09|1823.86|1823.43|625
1656032400000|2022-06-24 01:00:00|1824.27|1823.77|1822.65|1822.15|1824.85|1824.46|1822.37|1821.97|1260
1656032700000|2022-06-24 01:05:00|1822.64|1822.14|1822.67|1822.17|1823.47|1823.01|1821.94|1821.44|1086
1656033000000|2022-06-24 01:10:00|1822.65|1822.15|1823.57|1823.07|1824.34|1824.01|1822.06|1821.6|1006
1656033300000|2022-06-24 01:15:00|1823.59|1823.09|1823.45|1822.95|1824.38|1824.08|1823.12|1822.7|1004
1656033600000|2022-06-24 01:20:00|1823.41|1822.91|1823.92|1823.42|1824.09|1823.69|1822.57|1822.12|858
1656033900000|2022-06-24 01:25:00|1823.8|1823.5|1824.72|1824.22|1824.8|1824.3|1823.57|1823.19|823
1656034200000|2022-06-24 01:30:00|1824.75|1824.25|1825.21|1824.91|1825.38|1824.98|1823.04|1822.62|1108
1656034500000|2022-06-24 01:35:00|1825.17|1824.87|1824.8|1824.3|1825.4|1824.9|1824.61|1824.22|767
1656034800000|2022-06-24 01:40:00|1824.83|1824.33|1824.69|1824.19|1825.01|1824.51|1824.43|1823.97|568
1656035100000|2022-06-24 01:45:00|1824.76|1824.26|1825.27|1824.77|1825.48|1825.05|1824.3|1823.89|654
1656035400000|2022-06-24 01:50:00|1825.3|1824.8|1824.93|1824.63|1825.51|1825.12|1824.93|1824.56|772
1656035700000|2022-06-24 01:55:00|1824.91|1824.61|1824.29|1823.79|1825.63|1825.16|1824.21|1823.71|661
1656036000000|2022-06-24 02:00:00|1824.28|1823.78|1824.95|1824.45|1825.03|1824.57|1824.2|1823.7|758
1656036300000|2022-06-24 02:05:00|1824.94|1824.44|1825.45|1824.95|1825.54|1825.04|1824.86|1824.36|662
1656036600000|2022-06-24 02:10:00|1825.39|1824.89|1825.47|1824.97|1825.57|1825.1|1825.08|1824.61|620
1656036900000|2022-06-24 02:15:00|1825.45|1824.95|1825.37|1824.87|1825.65|1825.19|1825.04|1824.66|457
1656037200000|2022-06-24 02:20:00|1825.36|1824.86|1825.28|1824.78|1825.4|1824.97|1824.72|1824.32|454
1656037500000|2022-06-24 02:25:00|1825.26|1824.76|1825.24|1824.74|1825.33|1824.85|1824.99|1824.49|343
1656037800000|2022-06-24 02:30:00|1825.2|1824.7|1825.51|1825.01|1825.64|1825.23|1824.92|1824.46|552
1656038100000|2022-06-24 02:35:00|1825.49|1824.99|1826.07|1825.57|1826.74|1826.28|1825.49|1824.99|671
1656038400000|2022-06-24 02:40:00|1826.06|1825.56|1826.13|1825.63|1826.52|1826.1|1825.2|1824.85|685
1656038700000|2022-06-24 02:45:00|1826.03|1825.53|1825.93|1825.63|1826.4|1826.05|1825.8|1825.39|546
1656039000000|2022-06-24 02:50:00|1825.94|1825.64|1826.03|1825.53|1826.28|1825.81|1825.72|1825.36|498
1656039300000|2022-06-24 02:55:00|1826.02|1825.52|1826.5|1826|1826.77|1826.38|1825.71|1825.27|530
1656039600000|2022-06-24 03:00:00|1826.51|1826.01|1826.2|1825.7|1826.51|1826.09|1825.85|1825.38|483
1656039900000|2022-06-24 03:05:00|1826.21|1825.71|1825.2|1824.7|1826.22|1825.82|1825.01|1824.59|465
1656040200000|2022-06-24 03:10:00|1825.19|1824.69|1824.95|1824.45|1825.64|1825.34|1824.44|1824.14|583
1656040500000|2022-06-24 03:15:00|1824.91|1824.61|1824.31|1824.01|1825.09|1824.73|1824.17|1823.74|601
1656040800000|2022-06-24 03:20:00|1824.32|1824.02|1824.91|1824.61|1825.33|1824.96|1824.25|1823.95|475
1656041100000|2022-06-24 03:25:00|1824.92|1824.62|1825.6|1825.1|1825.85|1825.55|1824.31|1823.91|572
1656041400000|2022-06-24 03:30:00|1825.65|1825.15|1826.21|1825.71|1826.34|1825.98|1825.34|1824.95|531
1656041700000|2022-06-24 03:35:00|1826.22|1825.72|1825.87|1825.57|1826.37|1825.87|1825.8|1825.45|431
1656042000000|2022-06-24 03:40:00|1825.88|1825.58|1825.44|1824.94|1825.95|1825.6|1825.32|1824.94|301
1656042300000|2022-06-24 03:45:00|1825.42|1825.12|1826.2|1825.7|1826.35|1825.95|1825.23|1824.89|390
1656042600000|2022-06-24 03:50:00|1826.19|1825.69|1826.03|1825.53|1826.25|1825.82|1825.82|1825.43|331
1656042900000|2022-06-24 03:55:00|1826.04|1825.54|1825.43|1825.13|1826.05|1825.55|1825.35|1824.96|298
1656043200000|2022-06-24 04:00:00|1825.44|1825.14|1825.65|1825.15|1825.77|1825.27|1825.15|1824.73|416
1656043500000|2022-06-24 04:05:00|1825.69|1825.19|1825.27|1824.77|1825.82|1825.32|1825.15|1824.72|421
1656043800000|2022-06-24 04:10:00|1825.28|1824.78|1825.24|1824.74|1825.73|1825.34|1824.9|1824.4|445
1656044100000|2022-06-24 04:15:00|1825.25|1824.75|1825.11|1824.81|1825.69|1825.32|1825.03|1824.63|340
1656044400000|2022-06-24 04:20:00|1825.1|1824.8|1824.37|1823.87|1825.47|1825.01|1824.19|1823.79|448
1656044700000|2022-06-24 04:25:00|1824.42|1823.92|1824.73|1824.23|1825.15|1824.77|1824.21|1823.79|523
1656045000000|2022-06-24 04:30:00|1824.75|1824.25|1823.69|1823.39|1824.84|1824.44|1823.41|1823.01|603
1656045300000|2022-06-24 04:35:00|1823.7|1823.4|1824.32|1824.02|1824.48|1824.03|1822.68|1822.3|962
1656045600000|2022-06-24 04:40:00|1824.26|1823.96|1825.39|1824.89|1825.5|1825.1|1824.26|1823.86|491
1656045900000|2022-06-24 04:45:00|1825.38|1824.88|1825.2|1824.7|1825.56|1825.23|1824.94|1824.6|421
1656046200000|2022-06-24 04:50:00|1825.18|1824.68|1825.95|1825.45|1826|1825.61|1824.85|1824.55|343
1656046500000|2022-06-24 04:55:00|1825.96|1825.46|1826.39|1825.89|1826.86|1826.45|1825.63|1825.23|527
1656046800000|2022-06-24 05:00:00|1826.4|1825.9|1825.4|1824.9|1826.41|1825.99|1825.19|1824.83|535
1656047100000|2022-06-24 05:05:00|1825.36|1824.86|1825.43|1825.13|1825.99|1825.69|1825.28|1824.86|585
1656047400000|2022-06-24 05:10:00|1825.58|1825.08|1825.55|1825.05|1826.2|1825.79|1825.25|1824.85|473
1656047700000|2022-06-24 05:15:00|1825.58|1825.08|1825.56|1825.06|1825.78|1825.28|1825.27|1824.85|351
1656048000000|2022-06-24 05:20:00|1825.51|1825.01|1825.57|1825.07|1825.79|1825.37|1825.32|1824.91|287
1656048300000|2022-06-24 05:25:00|1825.43|1824.93|1826.09|1825.59|1826.16|1825.66|1825.05|1824.58|441
1656048600000|2022-06-24 05:30:00|1826.11|1825.61|1826.43|1825.93|1827.36|1827.04|1825.99|1825.49|993
1656048900000|2022-06-24 05:35:00|1826.5|1826|1826.4|1826.1|1826.59|1826.23|1825.77|1825.4|658
1656049200000|2022-06-24 05:40:00|1826.41|1826.11|1825.88|1825.38|1826.56|1826.16|1824.8|1824.41|645
1656049500000|2022-06-24 05:45:00|1826.05|1825.75|1826.12|1825.82|1826.51|1826.03|1825.85|1825.42|567
1656049800000|2022-06-24 05:50:00|1826.13|1825.83|1825.94|1825.64|1826.48|1826.1|1825.71|1825.33|446
1656050100000|2022-06-24 05:55:00|1826.11|1825.61|1825.18|1824.68|1826.51|1826.14|1825.14|1824.64|619
1656050400000|2022-06-24 06:00:00|1825.05|1824.55|1824.92|1824.62|1825.21|1824.79|1823.95|1823.45|884
1656050700000|2022-06-24 06:05:00|1824.95|1824.65|1823.91|1823.41|1825.12|1824.67|1823.65|1823.31|711
1656051000000|2022-06-24 06:10:00|1823.89|1823.39|1823.86|1823.36|1824.34|1823.94|1823.23|1822.84|839
1656051300000|2022-06-24 06:15:00|1823.85|1823.35|1824.21|1823.91|1824.35|1824.01|1823.19|1822.75|739
1656051600000|2022-06-24 06:20:00|1824.29|1823.99|1823.32|1823.02|1824.48|1824.07|1823.28|1822.91|590
1656051900000|2022-06-24 06:25:00|1823.42|1822.92|1823.55|1823.25|1823.98|1823.68|1823.24|1822.84|673
1656052200000|2022-06-24 06:30:00|1823.64|1823.34|1823.5|1823.2|1823.83|1823.35|1823.27|1822.87|700
1656052500000|2022-06-24 06:35:00|1823.47|1823.17|1824.28|1823.98|1824.36|1824.03|1823.39|1823.01|604
1656052800000|2022-06-24 06:40:00|1824.29|1823.99|1822.58|1822.28|1824.33|1823.99|1822.53|1822.14|664
1656053100000|2022-06-24 06:45:00|1822.56|1822.26|1822.93|1822.43|1823.11|1822.76|1822.1|1821.73|998
1656053400000|2022-06-24 06:50:00|1822.92|1822.42|1821.83|1821.53|1823.01|1822.63|1821.69|1821.24|976
1656053700000|2022-06-24 06:55:00|1821.84|1821.54|1823.59|1823.09|1823.8|1823.4|1821.61|1821.22|980
1656054000000|2022-06-24 07:00:00|1823.58|1823.08|1822.88|1822.38|1824.3|1823.93|1821.39|1821|1131
1656054300000|2022-06-24 07:05:00|1822.78|1822.48|1823.47|1823.17|1824.52|1824.22|1822.37|1821.98|1008
1656054600000|2022-06-24 07:10:00|1823.57|1823.07|1823.41|1822.91|1824.22|1823.84|1822.27|1821.97|897
1656054900000|2022-06-24 07:15:00|1823.34|1823.04|1825.19|1824.89|1826.03|1825.69|1823.15|1822.85|1324
1656055200000|2022-06-24 07:20:00|1825.1|1824.8|1823.56|1823.26|1825.45|1825.07|1823.32|1823.02|1223
1656055500000|2022-06-24 07:25:00|1823.58|1823.28|1825.59|1825.29|1826.39|1826.02|1823.42|1823.07|1025
1656055800000|2022-06-24 07:30:00|1825.58|1825.28|1826.21|1825.71|1826.39|1826.04|1825.02|1824.72|1053
1656056100000|2022-06-24 07:35:00|1826.12|1825.82|1826.36|1826.06|1827.5|1827.1|1826.06|1825.68|1079
1656056400000|2022-06-24 07:40:00|1826.34|1826.04|1827.86|1827.56|1828.25|1827.88|1826.22|1825.9|865
1656056700000|2022-06-24 07:45:00|1827.87|1827.57|1827.67|1827.37|1828.49|1828.16|1827.44|1827.08|911
1656057000000|2022-06-24 07:50:00|1827.68|1827.38|1831.28|1830.98|1831.51|1831.2|1827.57|1827.21|1217
1656057300000|2022-06-24 07:55:00|1831.2|1830.9|1830.39|1829.89|1832.11|1831.73|1829.95|1829.57|1173
1656057600000|2022-06-24 08:00:00|1830.37|1829.87|1828.47|1828.17|1830.44|1830.08|1827.08|1826.74|1352
1656057900000|2022-06-24 08:05:00|1828.49|1828.19|1829.93|1829.43|1830.06|1829.64|1827.86|1827.5|1055
1656058200000|2022-06-24 08:10:00|1829.92|1829.42|1829.81|1829.51|1830.07|1829.67|1828.72|1828.4|970
1656058500000|2022-06-24 08:15:00|1829.8|1829.5|1829.01|1828.71|1829.89|1829.56|1828.07|1827.69|828
1656058800000|2022-06-24 08:20:00|1829|1828.7|1826.83|1826.53|1829.06|1828.76|1826.79|1826.45|608
1656059100000|2022-06-24 08:25:00|1826.81|1826.51|1826.14|1825.84|1827.2|1826.9|1825.82|1825.42|803
1656059400000|2022-06-24 08:30:00|1826.15|1825.85|1826.75|1826.45|1827.17|1826.87|1826.14|1825.79|620
1656059700000|2022-06-24 08:35:00|1826.74|1826.44|1825.46|1825.16|1826.77|1826.47|1825.36|1824.96|697
1656060000000|2022-06-24 08:40:00|1825.47|1825.17|1826.51|1826.01|1827.14|1826.79|1825.25|1824.87|762
1656060300000|2022-06-24 08:45:00|1826.52|1826.02|1825.61|1825.31|1826.87|1826.48|1825.14|1824.77|903
1656060600000|2022-06-24 08:50:00|1825.63|1825.33|1827.11|1826.81|1827.16|1826.82|1825.48|1825.18|772
1656060900000|2022-06-24 08:55:00|1827.12|1826.82|1826.36|1826.06|1827.54|1827.19|1826.21|1825.84|708
1656061200000|2022-06-24 09:00:00|1826.37|1826.07|1826.78|1826.48|1826.84|1826.54|1826.05|1825.7|549
1656061500000|2022-06-24 09:05:00|1826.77|1826.47|1826.95|1826.65|1827.02|1826.67|1825.86|1825.56|508
1656061800000|2022-06-24 09:10:00|1826.94|1826.64|1826.8|1826.5|1827.02|1826.72|1826.57|1826.18|636
1656062100000|2022-06-24 09:15:00|1826.77|1826.47|1827.41|1827.11|1827.59|1827.29|1826.68|1826.32|541
1656062400000|2022-06-24 09:20:00|1827.38|1827.08|1827.67|1827.37|1827.81|1827.46|1826.95|1826.61|621
1656062700000|2022-06-24 09:25:00|1827.66|1827.36|1826.75|1826.25|1827.84|1827.5|1826.5|1826.16|810
1656063000000|2022-06-24 09:30:00|1826.73|1826.23|1826.46|1826.16|1827.25|1826.89|1825.83|1825.43|756
1656063300000|2022-06-24 09:35:00|1826.45|1826.15|1826.96|1826.66|1827.11|1826.81|1826.28|1825.9|626
1656063600000|2022-06-24 09:40:00|1826.95|1826.65|1826.9|1826.6|1827.09|1826.74|1826.57|1826.2|598
1656063900000|2022-06-24 09:45:00|1826.92|1826.62|1827.94|1827.64|1828.04|1827.74|1826.79|1826.44|603
1656064200000|2022-06-24 09:50:00|1827.95|1827.65|1826.76|1826.46|1828.5|1828.11|1826.76|1826.46|637
1656064500000|2022-06-24 09:55:00|1826.77|1826.47|1829.16|1828.66|1829.19|1828.87|1826.66|1826.36|784
1656064800000|2022-06-24 10:00:00|1829.04|1828.74|1828.36|1828.06|1829.37|1829.06|1828.15|1827.8|761
1656065100000|2022-06-24 10:05:00|1828.35|1828.05|1828.43|1828.13|1828.6|1828.26|1827.8|1827.48|834
1656065400000|2022-06-24 10:10:00|1828.41|1828.11|1827.29|1826.99|1828.76|1828.46|1826.88|1826.58|831
1656065700000|2022-06-24 10:15:00|1827.27|1826.97|1826.58|1826.28|1827.64|1827.24|1826.44|1826.11|716
1656066000000|2022-06-24 10:20:00|1826.66|1826.16|1827.1|1826.8|1827.38|1827|1825.83|1825.5|711
1656066300000|2022-06-24 10:25:00|1827.09|1826.79|1826.88|1826.58|1827.64|1827.23|1826.81|1826.43|747
1656066600000|2022-06-24 10:30:00|1826.9|1826.6|1827.38|1827.08|1827.52|1827.15|1826.53|1826.23|673
1656066900000|2022-06-24 10:35:00|1827.39|1827.09|1827.54|1827.24|1828.51|1828.13|1827.09|1826.75|617
1656067200000|2022-06-24 10:40:00|1827.63|1827.13|1827.87|1827.57|1828.01|1827.64|1827.02|1826.66|566
1656067500000|2022-06-24 10:45:00|1827.84|1827.54|1827.23|1826.93|1828.11|1827.76|1826.84|1826.49|643
1656067800000|2022-06-24 10:50:00|1827.24|1826.94|1826.94|1826.64|1827.63|1827.24|1826.71|1826.37|532
1656068100000|2022-06-24 10:55:00|1826.93|1826.63|1825.49|1824.99|1826.93|1826.63|1825.08|1824.76|636
1656068400000|2022-06-24 11:00:00|1825.38|1825.08|1825.72|1825.22|1825.76|1825.46|1824.59|1824.18|901
1656068700000|2022-06-24 11:05:00|1825.69|1825.19|1826.11|1825.61|1826.15|1825.77|1825.35|1825.01|628
1656069000000|2022-06-24 11:10:00|1826.1|1825.6|1826.06|1825.76|1826.66|1826.32|1825.72|1825.39|724
1656069300000|2022-06-24 11:15:00|1826.14|1825.64|1826.06|1825.76|1826.43|1826.13|1825.5|1825.14|711
1656069600000|2022-06-24 11:20:00|1826.04|1825.74|1826.22|1825.72|1826.52|1826.22|1825.46|1825.1|747
1656069900000|2022-06-24 11:25:00|1826.27|1825.77|1824.81|1824.51|1827.1|1826.79|1824.54|1824.23|801
1656070200000|2022-06-24 11:30:00|1824.82|1824.52|1824.87|1824.57|1825.77|1825.39|1824.1|1823.73|794
1656070500000|2022-06-24 11:35:00|1824.82|1824.52|1824.22|1823.92|1825.57|1825.17|1824.12|1823.7|758
1656070800000|2022-06-24 11:40:00|1824.23|1823.93|1823.24|1822.94|1824.4|1824.02|1823.07|1822.69|812
1656071100000|2022-06-24 11:45:00|1823.21|1822.91|1822.61|1822.31|1823.87|1823.57|1822.34|1822.04|965
1656071400000|2022-06-24 11:50:00|1822.59|1822.29|1824.92|1824.62|1825.16|1824.74|1822.58|1822.24|1059
1656071700000|2022-06-24 11:55:00|1824.93|1824.63|1825.14|1824.84|1825.38|1825.08|1824.39|1824.06|897
1656072000000|2022-06-24 12:00:00|1825.15|1824.85|1826.12|1825.62|1826.59|1826.29|1824.73|1824.35|984
1656072300000|2022-06-24 12:05:00|1825.92|1825.67|1826.23|1825.93|1826.72|1826.34|1825.22|1824.91|812
1656072600000|2022-06-24 12:10:00|1826.24|1825.94|1823.99|1823.69|1826.53|1826.23|1823.62|1823.15|1024
1656072900000|2022-06-24 12:15:00|1824|1823.7|1825.6|1825.3|1826.23|1825.83|1823.74|1823.32|892
1656073200000|2022-06-24 12:20:00|1825.58|1825.28|1824.05|1823.75|1826.11|1825.81|1823.46|1823.09|1086
1656073500000|2022-06-24 12:25:00|1823.98|1823.68|1824.18|1823.88|1824.79|1824.39|1823.05|1822.66|1019
1656073800000|2022-06-24 12:30:00|1824.22|1823.92|1822.65|1822.15|1824.71|1824.41|1822.11|1821.81|1067
1656074100000|2022-06-24 12:35:00|1822.64|1822.14|1823.89|1823.39|1823.93|1823.57|1822.43|1821.93|1057
1656074400000|2022-06-24 12:40:00|1823.84|1823.34|1824.22|1823.92|1824.51|1824.17|1823.45|1823.12|820
1656074700000|2022-06-24 12:45:00|1824.23|1823.93|1824.91|1824.61|1825.08|1824.78|1823.85|1823.49|787
1656075000000|2022-06-24 12:50:00|1824.83|1824.53|1824.43|1824.13|1825.7|1825.34|1823.87|1823.57|1095
1656075300000|2022-06-24 12:55:00|1824.44|1824.14|1822.29|1821.79|1824.68|1824.28|1821.98|1821.6|1066
1656075600000|2022-06-24 13:00:00|1822.35|1821.85|1818.62|1818.12|1822.62|1822.32|1818.36|1818.02|1551
1656075900000|2022-06-24 13:05:00|1818.63|1818.13|1821.68|1821.38|1821.72|1821.42|1817.09|1816.79|1429
1656076200000|2022-06-24 13:10:00|1821.67|1821.37|1826.94|1826.64|1828.42|1828.12|1821.48|1821.11|1451
1656076500000|2022-06-24 13:15:00|1827.02|1826.72|1825.4|1825.1|1827.19|1826.89|1825.17|1824.82|1005
1656076800000|2022-06-24 13:20:00|1825.36|1825.06|1825.85|1825.55|1826.75|1826.28|1824.54|1824.24|1129
1656077100000|2022-06-24 13:25:00|1825.86|1825.56|1826.22|1825.92|1826.89|1826.59|1825.56|1825.25|1034
1656077400000|2022-06-24 13:30:00|1826.21|1825.91|1826.44|1826.14|1827.08|1826.77|1825.12|1824.72|1374
1656077700000|2022-06-24 13:35:00|1826.41|1826.11|1824.68|1824.38|1827.34|1827.03|1824.48|1824.16|1331
1656078000000|2022-06-24 13:40:00|1824.76|1824.46|1826.31|1826.01|1827.09|1826.79|1823.2|1822.83|1284
1656078300000|2022-06-24 13:45:00|1826.33|1825.83|1825.49|1825.19|1826.59|1826.29|1823.95|1823.56|1246
1656078600000|2022-06-24 13:50:00|1825.46|1825.16|1824.34|1824.04|1827.53|1827.21|1824.34|1824.04|1254
1656078900000|2022-06-24 13:55:00|1824.36|1824.06|1823.02|1822.52|1824.38|1824.08|1821.9|1821.56|1393
1656079200000|2022-06-24 14:00:00|1823.04|1822.54|1826.09|1825.59|1829.37|1828.87|1823.04|1822.54|2048
1656079500000|2022-06-24 14:05:00|1826.02|1825.52|1825.48|1825.18|1827.33|1826.89|1822.57|1822.08|1852
1656079800000|2022-06-24 14:10:00|1825.5|1825.2|1827.04|1826.74|1827.74|1827.35|1824.85|1824.52|1646
1656080100000|2022-06-24 14:15:00|1827.05|1826.75|1826.11|1825.81|1827.74|1827.31|1824.43|1824.13|1520
1656080400000|2022-06-24 14:20:00|1826.12|1825.82|1827.9|1827.4|1828.52|1828.22|1826.07|1825.72|1364
1656080700000|2022-06-24 14:25:00|1827.89|1827.39|1828|1827.5|1828.89|1828.51|1827.26|1826.88|1284
1656081000000|2022-06-24 14:30:00|1827.92|1827.62|1827.89|1827.59|1828.74|1828.42|1827.07|1826.77|1360
1656081300000|2022-06-24 14:35:00|1827.88|1827.58|1827.65|1827.35|1828.38|1828.02|1826.71|1826.41|1288
1656081600000|2022-06-24 14:40:00|1827.63|1827.33|1826.26|1825.96|1827.75|1827.33|1825.91|1825.52|1176
1656081900000|2022-06-24 14:45:00|1826.29|1825.99|1827.33|1827.03|1827.68|1827.38|1825.31|1825.01|1221
1656082200000|2022-06-24 14:50:00|1827.4|1827.1|1827.48|1827.18|1828.28|1827.98|1826.66|1826.32|1399
1656082500000|2022-06-24 14:55:00|1827.49|1827.19|1826.67|1826.37|1828.07|1827.67|1826.67|1826.37|1128
1656082800000|2022-06-24 15:00:00|1826.79|1826.49|1829.35|1829.05|1829.63|1829.31|1826.46|1826.14|1175
1656083100000|2022-06-24 15:05:00|1829.36|1829.06|1828.59|1828.29|1829.63|1829.32|1828.21|1827.89|1098
1656083400000|2022-06-24 15:10:00|1828.61|1828.31|1828.73|1828.43|1828.99|1828.69|1827.98|1827.68|921
1656083700000|2022-06-24 15:15:00|1828.75|1828.45|1828.81|1828.51|1829.65|1829.35|1828.57|1828.25|1046
1656084000000|2022-06-24 15:20:00|1828.76|1828.46|1829.95|1829.65|1830.56|1830.21|1828.6|1828.25|964
1656084300000|2022-06-24 15:25:00|1829.93|1829.63|1830.62|1830.32|1830.95|1830.6|1829.54|1829.13|937
1656084600000|2022-06-24 15:30:00|1830.63|1830.33|1829.96|1829.66|1831.63|1831.24|1829.96|1829.66|899
1656084900000|2022-06-24 15:35:00|1829.94|1829.64|1829.78|1829.28|1830.74|1830.36|1829|1828.65|883
1656085200000|2022-06-24 15:40:00|1829.64|1829.34|1829.98|1829.48|1830.06|1829.72|1828.84|1828.54|746
1656085500000|2022-06-24 15:45:00|1829.82|1829.52|1829.04|1828.74|1830.06|1829.71|1828.84|1828.51|722
1656085800000|2022-06-24 15:50:00|1829.13|1828.63|1828.45|1828.15|1829.29|1828.84|1827.83|1827.45|871
1656086100000|2022-06-24 15:55:00|1828.42|1828.12|1827.3|1827|1828.56|1828.21|1826.94|1826.55|828
1656086400000|2022-06-24 16:00:00|1827.24|1826.94|1827.62|1827.32|1827.67|1827.34|1827|1826.7|715
1656086700000|2022-06-24 16:05:00|1827.59|1827.29|1826.73|1826.43|1827.68|1827.29|1826.64|1826.24|665
1656087000000|2022-06-24 16:10:00|1826.72|1826.42|1827.27|1826.97|1827.63|1827.24|1826.59|1826.21|577
1656087300000|2022-06-24 16:15:00|1827.3|1827|1827.62|1827.32|1827.82|1827.46|1827.12|1826.76|657
1656087600000|2022-06-24 16:20:00|1827.61|1827.31|1827.09|1826.79|1827.86|1827.56|1827.02|1826.64|683
1656087900000|2022-06-24 16:25:00|1827.08|1826.78|1826.74|1826.24|1827.19|1826.83|1826.52|1826.15|579
1656088200000|2022-06-24 16:30:00|1826.65|1826.35|1826.43|1826.13|1826.94|1826.55|1826.27|1825.85|529
1656088500000|2022-06-24 16:35:00|1826.41|1826.11|1827.32|1827.02|1827.45|1827.07|1826.29|1825.96|464
1656088800000|2022-06-24 16:40:00|1827.3|1827|1827.53|1827.23|1827.56|1827.26|1827.17|1826.82|476
1656089100000|2022-06-24 16:45:00|1827.54|1827.24|1827.32|1826.82|1827.89|1827.57|1826.81|1826.44|531
1656089400000|2022-06-24 16:50:00|1827.13|1826.83|1826.63|1826.13|1827.44|1827.04|1826.26|1825.9|516
1656089700000|2022-06-24 16:55:00|1826.66|1826.16|1826.56|1826.26|1827.14|1826.73|1826.48|1826.08|625
1656090000000|2022-06-24 17:00:00|1826.57|1826.27|1826.98|1826.48|1827.3|1826.95|1826.53|1826.16|610
1656090300000|2022-06-24 17:05:00|1826.99|1826.49|1827.06|1826.76|1827.3|1826.91|1826.8|1826.48|571
1656090600000|2022-06-24 17:10:00|1827.19|1826.69|1827.34|1827.04|1827.46|1827.06|1826.95|1826.58|567
1656090900000|2022-06-24 17:15:00|1827.35|1827.05|1826.89|1826.59|1827.46|1827.08|1826.88|1826.55|428
1656091200000|2022-06-24 17:20:00|1826.9|1826.6|1828.24|1827.94|1828.52|1828.09|1826.89|1826.59|449
1656091500000|2022-06-24 17:25:00|1828.21|1827.91|1828.32|1828.02|1829.01|1828.63|1828.21|1827.79|588
1656091800000|2022-06-24 17:30:00|1828.34|1828.04|1828.7|1828.4|1828.83|1828.45|1828.08|1827.74|471
1656092100000|2022-06-24 17:35:00|1828.8|1828.3|1828.31|1827.81|1828.85|1828.48|1828.13|1827.8|396
1656092400000|2022-06-24 17:40:00|1828.33|1827.83|1827.78|1827.48|1828.39|1827.96|1827.76|1827.41|454
1656092700000|2022-06-24 17:45:00|1827.9|1827.4|1827.97|1827.67|1828.3|1827.91|1827.72|1827.38|528
1656093000000|2022-06-24 17:50:00|1828.09|1827.59|1826.54|1826.24|1828.12|1827.72|1826.49|1826.17|711
1656093300000|2022-06-24 17:55:00|1826.64|1826.14|1827.04|1826.74|1827.26|1826.82|1826.49|1826.1|585
1656093600000|2022-06-24 18:00:00|1827.05|1826.75|1828.71|1828.41|1828.85|1828.48|1827.05|1826.75|592
1656093900000|2022-06-24 18:05:00|1828.73|1828.43|1829.41|1828.91|1829.43|1829.03|1828.7|1828.37|480
1656094200000|2022-06-24 18:10:00|1829.43|1828.93|1830.81|1830.51|1831.13|1830.74|1829.26|1828.93|662
1656094500000|2022-06-24 18:15:00|1830.83|1830.53|1830.65|1830.35|1831.14|1830.8|1830.17|1829.77|528
1656094800000|2022-06-24 18:20:00|1830.62|1830.32|1830.5|1830|1830.9|1830.56|1829.85|1829.54|456
1656095100000|2022-06-24 18:25:00|1830.51|1830.01|1830.13|1829.83|1830.7|1830.32|1829.85|1829.48|502
1656095400000|2022-06-24 18:30:00|1830.15|1829.85|1830.42|1829.92|1830.86|1830.51|1830.07|1829.71|385
1656095700000|2022-06-24 18:35:00|1830.43|1829.93|1830.16|1829.86|1830.43|1830.08|1829.97|1829.55|455
1656096000000|2022-06-24 18:40:00|1830.19|1829.89|1830.48|1830.18|1830.56|1830.22|1830.18|1829.79|328
1656096300000|2022-06-24 18:45:00|1830.46|1830.16|1830.17|1829.87|1830.56|1830.26|1830.02|1829.66|350
1656096600000|2022-06-24 18:50:00|1830.21|1829.91|1829.33|1829.03|1830.5|1830.13|1829.16|1828.86|422
1656096900000|2022-06-24 18:55:00|1829.35|1829.05|1828.88|1828.58|1829.56|1829.16|1828.67|1828.3|605
1656097200000|2022-06-24 19:00:00|1828.89|1828.59|1828.41|1828.11|1829.01|1828.66|1828.23|1827.84|631
1656097500000|2022-06-24 19:05:00|1828.45|1827.95|1827.72|1827.22|1828.76|1828.41|1827.49|1827.06|550
1656097800000|2022-06-24 19:10:00|1827.73|1827.23|1827.48|1826.98|1827.74|1827.27|1827|1826.58|519
1656098100000|2022-06-24 19:15:00|1827.47|1826.97|1827.01|1826.51|1827.63|1827.27|1826.76|1826.4|578
1656098400000|2022-06-24 19:20:00|1827|1826.5|1827.59|1827.09|1827.63|1827.16|1826.84|1826.46|473
1656098700000|2022-06-24 19:25:00|1827.6|1827.1|1826.94|1826.44|1827.64|1827.24|1826.88|1826.44|611
1656099000000|2022-06-24 19:30:00|1826.95|1826.45|1826.53|1826.23|1827.19|1826.76|1826.53|1826.23|439
1656099300000|2022-06-24 19:35:00|1826.61|1826.31|1826.26|1825.76|1826.89|1826.5|1826.03|1825.64|574
1656099600000|2022-06-24 19:40:00|1826.27|1825.77|1825.77|1825.47|1826.48|1826.08|1825.77|1825.39|662
1656099900000|2022-06-24 19:45:00|1825.81|1825.51|1825.24|1824.74|1825.92|1825.51|1824.87|1824.51|838
1656100200000|2022-06-24 19:50:00|1825.17|1824.87|1825.22|1824.92|1825.61|1825.28|1825.03|1824.67|809
1656100500000|2022-06-24 19:55:00|1825.23|1824.93|1824.38|1824.08|1825.37|1824.97|1823.78|1823.46|1100
1656100800000|2022-06-24 20:00:00|1824.39|1824.09|1825.91|1825.41|1825.94|1825.52|1824.39|1824.09|533
1656101100000|2022-06-24 20:05:00|1825.9|1825.4|1825.64|1825.14|1826.05|1825.65|1825.55|1825.12|257
1656101400000|2022-06-24 20:10:00|1825.67|1825.17|1825.98|1825.48|1826.01|1825.51|1825.44|1825|288
1656101700000|2022-06-24 20:15:00|1825.97|1825.47|1826.09|1825.59|1826.14|1825.64|1825.67|1825.25|244
1656102000000|2022-06-24 20:20:00|1826.13|1825.63|1826.23|1825.73|1826.25|1825.75|1825.95|1825.45|219
1656102300000|2022-06-24 20:25:00|1826.24|1825.74|1826.17|1825.67|1826.27|1825.77|1825.84|1825.45|207
1656102600000|2022-06-24 20:30:00|1826.16|1825.66|1826.79|1826.29|1826.96|1826.46|1825.94|1825.56|250
1656102900000|2022-06-24 20:35:00|1826.78|1826.28|1826.85|1826.35|1826.9|1826.4|1826.53|1826.03|216
1656103200000|2022-06-24 20:40:00|1826.88|1826.38|1827.1|1826.6|1827.13|1826.63|1826.74|1826.24|173
1656103500000|2022-06-24 20:45:00|1827.16|1826.66|1826.61|1826.11|1827.52|1827.02|1826.53|1826.05|290
1656103800000|2022-06-24 20:50:00|1826.6|1826.1|1828.09|1827.59|1828.14|1827.64|1826.37|1825.22|315
1656104100000|2022-06-24 20:55:00|1827.76|1827.26|1827.81|1827.31|1831.03|1828.19|1827.19|1824.93|416
1656280800000|2022-06-26 22:00:00|1836.53|1836.03|1836.34|1835.84|1837.38|1836.37|1832.34|1831.84|849
1656281100000|2022-06-26 22:05:00|1836.44|1835.94|1835.12|1834.62|1836.7|1836.2|1834.1|1833.6|905
1656281400000|2022-06-26 22:10:00|1835.08|1834.58|1834.72|1834.22|1835.53|1835.03|1833.94|1833.44|566
1656281700000|2022-06-26 22:15:00|1834.69|1834.19|1832.79|1832.29|1835.34|1834.84|1831.61|1831.31|843
1656282000000|2022-06-26 22:20:00|1832.8|1832.3|1832.47|1831.97|1832.83|1832.33|1831.67|1831.17|468
1656282300000|2022-06-26 22:25:00|1832.48|1831.98|1832.98|1832.48|1833.65|1833.15|1832.42|1831.92|474
1656282600000|2022-06-26 22:30:00|1833.04|1832.54|1833.61|1833.11|1834.39|1833.93|1832.8|1832.35|639
1656282900000|2022-06-26 22:35:00|1833.58|1833.08|1834.26|1833.76|1834.58|1834.08|1833.55|1833.05|402
1656283200000|2022-06-26 22:40:00|1834.25|1833.75|1833.68|1833.18|1834.43|1833.93|1833.34|1832.89|355
1656283500000|2022-06-26 22:45:00|1833.67|1833.17|1833.95|1833.45|1834.08|1833.69|1833.5|1833|356
1656283800000|2022-06-26 22:50:00|1833.88|1833.38|1833.62|1833.12|1834.14|1833.67|1833.57|1833.07|289
1656284100000|2022-06-26 22:55:00|1833.65|1833.15|1834.03|1833.73|1834.27|1833.8|1833.47|1832.97|346
1656284400000|2022-06-26 23:00:00|1834|1833.7|1833.84|1833.34|1834.58|1834.1|1833.79|1833.29|406
1656284700000|2022-06-26 23:05:00|1833.85|1833.35|1832.81|1832.31|1833.87|1833.37|1832.72|1832.22|381
1656285000000|2022-06-26 23:10:00|1832.82|1832.32|1832.38|1831.88|1833.33|1832.83|1832.34|1831.84|415
1656285300000|2022-06-26 23:15:00|1832.41|1831.91|1831.65|1831.15|1832.64|1832.14|1831.21|1830.71|444
1656285600000|2022-06-26 23:20:00|1831.66|1831.16|1831.15|1830.65|1831.79|1831.29|1830.86|1830.36|412
1656285900000|2022-06-26 23:25:00|1831.08|1830.58|1831.6|1831.1|1831.64|1831.14|1830.99|1830.49|265
1656286200000|2022-06-26 23:30:00|1831.5|1831|1831.07|1830.57|1831.71|1831.21|1831.02|1830.52|286
1656286500000|2022-06-26 23:35:00|1831.05|1830.55|1831.45|1830.95|1831.58|1831.08|1830.95|1830.45|341
1656286800000|2022-06-26 23:40:00|1831.4|1830.9|1831.68|1831.18|1831.73|1831.28|1831.35|1830.85|342
1656287100000|2022-06-26 23:45:00|1831.73|1831.23|1831.96|1831.46|1832.38|1831.88|1831.28|1830.78|402
1656287400000|2022-06-26 23:50:00|1831.95|1831.45|1831.23|1830.73|1832.05|1831.55|1830.28|1829.82|511
1656287700000|2022-06-26 23:55:00|1831.22|1830.72|1831.35|1830.85|1831.53|1831.18|1830.99|1830.49|417
1656288000000|2022-06-27 00:00:00|1831.33|1830.83|1830.87|1830.37|1832.28|1831.82|1830.35|1829.97|729
1656288300000|2022-06-27 00:05:00|1830.85|1830.35|1831.02|1830.52|1831.55|1831.05|1830.46|1829.96|582
1656288600000|2022-06-27 00:10:00|1831.04|1830.54|1830.49|1829.99|1831.07|1830.75|1830.19|1829.79|488
1656288900000|2022-06-27 00:15:00|1830.48|1829.98|1830.16|1829.66|1830.56|1830.06|1830.11|1829.61|414
1656289200000|2022-06-27 00:20:00|1830.15|1829.65|1830.35|1829.85|1830.51|1830.01|1829.93|1829.43|537
1656289500000|2022-06-27 00:25:00|1830.36|1829.86|1829.86|1829.36|1830.39|1829.89|1829.58|1829.16|398
1656289800000|2022-06-27 00:30:00|1829.82|1829.32|1829.59|1829.09|1829.88|1829.38|1829.33|1828.83|560
1656290100000|2022-06-27 00:35:00|1829.58|1829.08|1828.85|1828.35|1829.58|1829.08|1828.7|1828.2|617
1656290400000|2022-06-27 00:40:00|1828.87|1828.37|1828.68|1828.18|1829.18|1828.68|1828.58|1828.08|616
1656290700000|2022-06-27 00:45:00|1828.7|1828.2|1828.89|1828.39|1829.02|1828.62|1828.43|1828|573
1656291000000|2022-06-27 00:50:00|1828.88|1828.38|1828.8|1828.3|1829.46|1829.04|1828.8|1828.3|762
1656291300000|2022-06-27 00:55:00|1828.79|1828.29|1829.28|1828.78|1829.43|1828.97|1828.7|1828.2|624
1656291600000|2022-06-27 01:00:00|1829.27|1828.77|1830.27|1829.77|1830.35|1829.85|1828.79|1828.31|969
1656291900000|2022-06-27 01:05:00|1830.3|1829.8|1830.93|1830.43|1831.6|1831.15|1830.17|1829.71|987
1656292200000|2022-06-27 01:10:00|1830.94|1830.44|1832.18|1831.68|1832.27|1831.77|1830.55|1830.05|870
1656292500000|2022-06-27 01:15:00|1832.05|1831.55|1832.65|1832.15|1832.93|1832.49|1831.98|1831.49|907
1656292800000|2022-06-27 01:20:00|1832.68|1832.18|1832.31|1832.01|1832.85|1832.47|1831.95|1831.45|783
1656293100000|2022-06-27 01:25:00|1832.38|1832.08|1833.89|1833.39|1834|1833.6|1832.25|1831.75|880
1656293400000|2022-06-27 01:30:00|1833.75|1833.25|1835.65|1835.15|1835.8|1835.31|1833.67|1833.25|926
1656293700000|2022-06-27 01:35:00|1835.64|1835.14|1835.29|1834.79|1836.57|1836.15|1835.03|1834.53|995
1656294000000|2022-06-27 01:40:00|1835.3|1834.8|1835.33|1834.83|1837.13|1836.76|1834.81|1834.36|1156
1656294300000|2022-06-27 01:45:00|1835.32|1834.82|1834.24|1833.74|1835.4|1835.03|1834.09|1833.59|859
1656294600000|2022-06-27 01:50:00|1834.22|1833.72|1834.63|1834.13|1835.03|1834.53|1834|1833.5|679
1656294900000|2022-06-27 01:55:00|1834.6|1834.1|1835.06|1834.56|1835.38|1835|1834.55|1834.05|631
1656295200000|2022-06-27 02:00:00|1835.05|1834.55|1835.11|1834.61|1835.25|1834.95|1834.62|1834.19|666
1656295500000|2022-06-27 02:05:00|1835.12|1834.62|1834.88|1834.58|1835.39|1834.89|1834.66|1834.23|610
1656295800000|2022-06-27 02:10:00|1834.85|1834.55|1835.04|1834.54|1835.43|1834.93|1834.81|1834.31|562
1656296100000|2022-06-27 02:15:00|1835.03|1834.53|1835.22|1834.72|1835.45|1834.95|1834.8|1834.3|545
1656296400000|2022-06-27 02:20:00|1835.26|1834.76|1835.53|1835.03|1835.62|1835.12|1834.72|1834.22|478
1656296700000|2022-06-27 02:25:00|1835.54|1835.04|1835.78|1835.28|1836.61|1836.11|1835.33|1834.83|528
1656297000000|2022-06-27 02:30:00|1835.85|1835.35|1836.33|1835.83|1837.24|1836.74|1835.74|1835.24|975
1656297300000|2022-06-27 02:35:00|1836.16|1835.66|1836.22|1835.72|1836.85|1836.35|1835.66|1835.16|834
1656297600000|2022-06-27 02:40:00|1836.21|1835.71|1835.89|1835.39|1836.22|1835.72|1835.51|1835.01|564
1656297900000|2022-06-27 02:45:00|1836.03|1835.53|1835.81|1835.31|1836.36|1835.86|1835.66|1835.16|579
1656298200000|2022-06-27 02:50:00|1835.76|1835.26|1836|1835.5|1836.25|1835.75|1835.25|1834.75|483
1656298500000|2022-06-27 02:55:00|1835.98|1835.48|1835.9|1835.4|1836.13|1835.63|1835.6|1835.1|535
1656298800000|2022-06-27 03:00:00|1835.79|1835.29|1835.19|1834.69|1836.09|1835.59|1834.83|1834.33|662
1656299100000|2022-06-27 03:05:00|1835.12|1834.62|1835.45|1834.95|1835.6|1835.1|1835.05|1834.55|567
1656299400000|2022-06-27 03:10:00|1835.48|1834.98|1835.57|1835.07|1836.03|1835.53|1835.33|1834.83|596
1656299700000|2022-06-27 03:15:00|1835.49|1834.99|1835.57|1835.07|1835.89|1835.39|1835.24|1834.74|510
1656300000000|2022-06-27 03:20:00|1835.62|1835.12|1835.71|1835.21|1835.87|1835.37|1835.51|1835.01|358
1656300300000|2022-06-27 03:25:00|1835.65|1835.15|1835.61|1835.11|1835.74|1835.24|1835.06|1834.56|415
1656300600000|2022-06-27 03:30:00|1835.65|1835.15|1835.32|1834.82|1835.77|1835.27|1835.25|1834.75|395
1656300900000|2022-06-27 03:35:00|1835.46|1834.96|1835.71|1835.21|1835.75|1835.25|1834.95|1834.45|309
1656301200000|2022-06-27 03:40:00|1835.72|1835.22|1835.62|1835.12|1835.83|1835.33|1835.52|1835.02|213
1656301500000|2022-06-27 03:45:00|1835.63|1835.13|1834.79|1834.29|1835.82|1835.32|1834.67|1834.17|387
1656301800000|2022-06-27 03:50:00|1834.89|1834.39|1835.11|1834.61|1835.41|1834.91|1834.81|1834.31|387
1656302100000|2022-06-27 03:55:00|1835.09|1834.59|1835.16|1834.66|1835.52|1835.02|1834.84|1834.34|339
1656302400000|2022-06-27 04:00:00|1835.18|1834.68|1835.5|1835|1835.81|1835.31|1835.18|1834.68|413
1656302700000|2022-06-27 04:05:00|1835.53|1835.03|1835.52|1835.02|1835.64|1835.21|1835.16|1834.66|247
1656303000000|2022-06-27 04:10:00|1835.5|1835|1835.56|1835.06|1835.67|1835.21|1835.29|1834.79|259
1656303300000|2022-06-27 04:15:00|1835.48|1834.98|1835.72|1835.22|1835.8|1835.38|1835.29|1834.91|310
1656303600000|2022-06-27 04:20:00|1835.71|1835.21|1835.61|1835.11|1835.92|1835.44|1835.48|1834.98|328
1656303900000|2022-06-27 04:25:00|1835.57|1835.07|1835.59|1835.09|1835.85|1835.36|1835.43|1834.93|294
1656304200000|2022-06-27 04:30:00|1835.62|1835.12|1835.39|1834.89|1835.65|1835.17|1834.71|1834.37|339
1656304500000|2022-06-27 04:35:00|1835.38|1834.88|1834.85|1834.35|1835.38|1834.88|1834.66|1834.28|344
1656304800000|2022-06-27 04:40:00|1834.88|1834.38|1835.1|1834.6|1835.28|1834.82|1834.85|1834.35|282
1656305100000|2022-06-27 04:45:00|1835.11|1834.61|1835.21|1834.71|1835.4|1834.95|1834.91|1834.53|199
1656305400000|2022-06-27 04:50:00|1835.2|1834.7|1835.21|1834.71|1835.29|1834.92|1834.88|1834.51|219
1656305700000|2022-06-27 04:55:00|1835.2|1834.7|1835.81|1835.31|1835.93|1835.55|1835.01|1834.56|383
1656306000000|2022-06-27 05:00:00|1835.82|1835.32|1835.67|1835.17|1836.11|1835.64|1835.39|1834.89|438
1656306300000|2022-06-27 05:05:00|1835.65|1835.15|1835.58|1835.08|1835.95|1835.45|1835.15|1834.75|337
1656306600000|2022-06-27 05:10:00|1835.57|1835.07|1835.68|1835.18|1835.93|1835.52|1835.34|1834.94|398
1656306900000|2022-06-27 05:15:00|1835.69|1835.19|1836.01|1835.51|1836.29|1835.99|1835.47|1834.97|382
1656307200000|2022-06-27 05:20:00|1836|1835.5|1837.03|1836.53|1837.07|1836.57|1835.73|1835.43|486
1656307500000|2022-06-27 05:25:00|1837|1836.5|1837.04|1836.54|1837.26|1836.76|1836.75|1836.25|467
1656307800000|2022-06-27 05:30:00|1837.1|1836.6|1836.03|1835.53|1837.14|1836.64|1835.98|1835.48|573
1656308100000|2022-06-27 05:35:00|1836.02|1835.52|1835.92|1835.42|1836.81|1836.31|1834.88|1834.5|961
1656308400000|2022-06-27 05:40:00|1835.94|1835.44|1836.91|1836.41|1837|1836.6|1835.57|1835.15|775
1656308700000|2022-06-27 05:45:00|1836.81|1836.51|1836.32|1835.82|1837.23|1836.82|1836.25|1835.75|669
1656309000000|2022-06-27 05:50:00|1836.29|1835.79|1835.49|1834.99|1836.65|1836.15|1835.49|1834.99|467
1656309300000|2022-06-27 05:55:00|1835.53|1835.03|1835.8|1835.3|1835.89|1835.39|1835.21|1834.84|480
1656309600000|2022-06-27 06:00:00|1835.82|1835.32|1835.3|1834.8|1836.38|1835.88|1834.97|1834.47|760
1656309900000|2022-06-27 06:05:00|1835.27|1834.77|1835.55|1835.05|1835.77|1835.36|1834.88|1834.38|644
1656310200000|2022-06-27 06:10:00|1835.56|1835.06|1835.08|1834.58|1835.78|1835.28|1834.65|1834.15|661
1656310500000|2022-06-27 06:15:00|1835.06|1834.56|1835.41|1834.91|1835.71|1835.31|1834.96|1834.52|714
1656310800000|2022-06-27 06:20:00|1835.4|1834.9|1835.49|1834.99|1835.88|1835.38|1835.03|1834.59|702
1656311100000|2022-06-27 06:25:00|1835.5|1835|1836.44|1835.94|1836.53|1836.15|1835.2|1834.85|739
1656311400000|2022-06-27 06:30:00|1836.45|1835.95|1837.3|1836.8|1837.41|1837.02|1835.86|1835.43|807
1656311700000|2022-06-27 06:35:00|1837.28|1836.78|1836.93|1836.43|1837.29|1836.88|1836.19|1835.7|639
1656312000000|2022-06-27 06:40:00|1836.94|1836.44|1836.45|1835.95|1836.94|1836.49|1835.72|1835.41|732
1656312300000|2022-06-27 06:45:00|1836.42|1835.92|1836.94|1836.64|1837.04|1836.68|1835.98|1835.58|825
1656312600000|2022-06-27 06:50:00|1836.93|1836.63|1836.22|1835.92|1836.95|1836.65|1835.85|1835.55|605
1656312900000|2022-06-27 06:55:00|1836.2|1835.9|1838.5|1838.2|1839.21|1838.78|1836.14|1835.75|895
1656313200000|2022-06-27 07:00:00|1838.51|1838.21|1838.38|1838.08|1839.05|1838.72|1837.9|1837.6|981
1656313500000|2022-06-27 07:05:00|1838.41|1838.11|1839.04|1838.74|1839.22|1838.89|1838.32|1838|676
1656313800000|2022-06-27 07:10:00|1839.03|1838.73|1838.45|1838.15|1839.46|1839.12|1838.37|1838.03|810
1656314100000|2022-06-27 07:15:00|1838.65|1838.35|1838.57|1838.27|1839.36|1839.05|1838.23|1837.93|785
1656314400000|2022-06-27 07:20:00|1838.58|1838.28|1839.13|1838.83|1841.39|1840.89|1838.57|1838.19|1062
1656314700000|2022-06-27 07:25:00|1839.26|1838.76|1837.74|1837.44|1839.71|1839.38|1837.28|1836.98|1030
1656315000000|2022-06-27 07:30:00|1837.79|1837.49|1838.38|1838.08|1838.5|1838.11|1836.92|1836.59|874
1656315300000|2022-06-27 07:35:00|1838.37|1838.07|1836.15|1835.85|1838.62|1838.32|1835.63|1835.23|970
1656315600000|2022-06-27 07:40:00|1836.11|1835.81|1835.86|1835.56|1837.18|1836.79|1835.83|1835.49|691
1656315900000|2022-06-27 07:45:00|1835.87|1835.57|1836.16|1835.86|1837.19|1836.83|1835.65|1835.27|767
1656316200000|2022-06-27 07:50:00|1836.15|1835.85|1835.96|1835.66|1836.67|1836.29|1835.78|1835.4|625
1656316500000|2022-06-27 07:55:00|1835.98|1835.68|1835.18|1834.88|1836.66|1836.27|1835.02|1834.72|691
1656316800000|2022-06-27 08:00:00|1835.17|1834.87|1835.52|1835.02|1836.19|1835.83|1834.82|1834.44|735
1656317100000|2022-06-27 08:05:00|1835.44|1835.14|1835.78|1835.48|1836.23|1835.84|1835.22|1834.88|656
1656317400000|2022-06-27 08:10:00|1835.76|1835.46|1835.58|1835.08|1836.28|1835.97|1834.73|1834.43|665
1656317700000|2022-06-27 08:15:00|1835.47|1835.17|1834.23|1833.93|1836.19|1835.77|1834.12|1833.77|804
1656318000000|2022-06-27 08:20:00|1834.33|1833.83|1837.51|1837.21|1837.61|1837.24|1834.07|1833.63|916
1656318300000|2022-06-27 08:25:00|1837.61|1837.11|1838.83|1838.53|1839.1|1838.72|1837.39|1837.01|773
1656318600000|2022-06-27 08:30:00|1838.92|1838.42|1839.29|1838.99|1840.75|1840.36|1838.9|1838.42|931
1656318900000|2022-06-27 08:35:00|1839.39|1838.89|1838.81|1838.51|1839.39|1839.04|1838.06|1837.66|722
1656319200000|2022-06-27 08:40:00|1838.9|1838.4|1839.04|1838.74|1839.46|1839.02|1838.43|1838.13|696
1656319500000|2022-06-27 08:45:00|1838.95|1838.65|1839.4|1839.1|1840.23|1839.84|1838.9|1838.51|682
1656319800000|2022-06-27 08:50:00|1839.41|1839.11|1839.36|1839.06|1839.61|1839.31|1838.73|1838.4|585
1656320100000|2022-06-27 08:55:00|1839.35|1839.05|1839.84|1839.54|1840.02|1839.7|1839.22|1838.82|606
1656320400000|2022-06-27 09:00:00|1839.83|1839.53|1838.47|1837.97|1840.78|1840.47|1838.28|1837.97|878
1656320700000|2022-06-27 09:05:00|1838.39|1837.89|1837.32|1837.02|1838.55|1838.19|1837.25|1836.86|766
1656321000000|2022-06-27 09:10:00|1837.33|1837.03|1838.56|1838.26|1838.64|1838.29|1837.29|1836.99|593
1656321300000|2022-06-27 09:15:00|1838.6|1838.3|1838.99|1838.49|1839.16|1838.79|1838.29|1837.95|495
1656321600000|2022-06-27 09:20:00|1838.89|1838.59|1838.25|1837.95|1839.13|1838.79|1838.25|1837.85|565
1656321900000|2022-06-27 09:25:00|1838.23|1837.93|1837.97|1837.47|1838.44|1838.08|1837.46|1837.07|799
1656322200000|2022-06-27 09:30:00|1837.87|1837.57|1838.68|1838.38|1838.97|1838.66|1837.72|1837.38|730
1656322500000|2022-06-27 09:35:00|1838.65|1838.35|1838.86|1838.36|1839.26|1838.88|1838.54|1838.2|721
1656322800000|2022-06-27 09:40:00|1838.77|1838.47|1839.42|1839.12|1840.27|1839.89|1838.77|1838.47|666
1656323100000|2022-06-27 09:45:00|1839.41|1839.11|1839.07|1838.77|1840.04|1839.7|1838.95|1838.59|556
1656323400000|2022-06-27 09:50:00|1839.06|1838.76|1838.48|1838.18|1839.42|1839.06|1838.04|1837.65|695
1656323700000|2022-06-27 09:55:00|1838.49|1838.19|1837.5|1837.2|1839.49|1839.14|1837.44|1837.11|742
1656324000000|2022-06-27 10:00:00|1837.54|1837.24|1838.6|1838.3|1838.83|1838.4|1837.4|1837|694
1656324300000|2022-06-27 10:05:00|1838.69|1838.19|1838.08|1837.58|1839.32|1838.99|1837.85|1837.48|704
1656324600000|2022-06-27 10:10:00|1838.01|1837.71|1838.55|1838.05|1838.66|1838.3|1838|1837.65|557
1656324900000|2022-06-27 10:15:00|1838.52|1838.02|1838.34|1838.04|1839.36|1838.97|1838.17|1837.79|620
1656325200000|2022-06-27 10:20:00|1838.44|1837.94|1838.49|1837.99|1838.87|1838.46|1838.14|1837.84|437
1656325500000|2022-06-27 10:25:00|1838.38|1838.08|1837.5|1837.2|1838.91|1838.55|1837.43|1837.12|741
1656325800000|2022-06-27 10:30:00|1837.49|1837.19|1837.36|1837.06|1838.11|1837.72|1837.23|1836.85|575
1656326100000|2022-06-27 10:35:00|1837.35|1837.05|1839.71|1839.41|1840.1|1839.7|1837.16|1836.77|736
1656326400000|2022-06-27 10:40:00|1839.81|1839.31|1839.56|1839.26|1840.12|1839.77|1839|1838.59|614
1656326700000|2022-06-27 10:45:00|1839.66|1839.16|1838.97|1838.67|1839.69|1839.3|1838.81|1838.45|569
1656327000000|2022-06-27 10:50:00|1838.96|1838.66|1838.21|1837.91|1839.68|1839.3|1838.2|1837.83|563
1656327300000|2022-06-27 10:55:00|1838.35|1837.85|1837.6|1837.3|1838.5|1838.14|1837.59|1837.19|529
1656327600000|2022-06-27 11:00:00|1837.58|1837.28|1836.86|1836.56|1837.65|1837.35|1836.5|1836.12|698
1656327900000|2022-06-27 11:05:00|1836.85|1836.55|1836.45|1835.95|1837.35|1837.05|1836.17|1835.86|676
1656328200000|2022-06-27 11:10:00|1836.47|1835.97|1836.46|1835.96|1836.82|1836.41|1836.22|1835.84|581
1656328500000|2022-06-27 11:15:00|1836.47|1835.97|1836.3|1836|1836.66|1836.28|1835.5|1835.09|635
1656328800000|2022-06-27 11:20:00|1836.31|1836.01|1836.84|1836.54|1837.08|1836.78|1836.12|1835.72|608
1656329100000|2022-06-27 11:25:00|1836.85|1836.55|1835.28|1834.98|1836.97|1836.58|1835.12|1834.82|632
1656329400000|2022-06-27 11:30:00|1835.3|1835|1836.01|1835.71|1836.52|1836.12|1835.03|1834.68|701
1656329700000|2022-06-27 11:35:00|1836.02|1835.72|1835.53|1835.23|1836.14|1835.81|1835.3|1834.93|631
1656330000000|2022-06-27 11:40:00|1835.52|1835.22|1835.28|1834.98|1836.04|1835.71|1835.24|1834.84|452
1656330300000|2022-06-27 11:45:00|1835.27|1834.97|1835.13|1834.83|1835.91|1835.52|1835.04|1834.7|587
1656330600000|2022-06-27 11:50:00|1835.12|1834.82|1834.78|1834.48|1835.93|1835.55|1834.73|1834.34|684
1656330900000|2022-06-27 11:55:00|1834.79|1834.49|1834.06|1833.76|1835.18|1834.83|1833.55|1833.17|800
1656331200000|2022-06-27 12:00:00|1834.17|1833.87|1833.65|1833.35|1834.39|1833.95|1832.67|1832.31|877
1656331500000|2022-06-27 12:05:00|1833.71|1833.41|1833.75|1833.45|1833.98|1833.68|1831.46|1830.99|959
1656331800000|2022-06-27 12:10:00|1833.72|1833.42|1833.24|1832.74|1833.93|1833.63|1832.05|1831.62|942
1656332100000|2022-06-27 12:15:00|1833.23|1832.73|1833.72|1833.42|1834.43|1834.03|1832.81|1832.44|900
1656332400000|2022-06-27 12:20:00|1833.71|1833.41|1831.38|1831.08|1833.92|1833.61|1829.9|1829.51|1179
1656332700000|2022-06-27 12:25:00|1831.37|1831.07|1830.58|1830.28|1831.79|1831.42|1830.3|1829.82|875
1656333000000|2022-06-27 12:30:00|1830.68|1830.18|1831.28|1830.78|1832.31|1831.87|1829.51|1829.01|1224
1656333300000|2022-06-27 12:35:00|1831.14|1830.64|1830.36|1830.06|1831.38|1830.97|1829.11|1828.71|1076
1656333600000|2022-06-27 12:40:00|1830.35|1830.05|1829.68|1829.18|1830.4|1830.08|1828.48|1828.18|1034
1656333900000|2022-06-27 12:45:00|1829.75|1829.25|1831.53|1831.23|1832.09|1831.59|1829.48|1829.06|1051
1656334200000|2022-06-27 12:50:00|1831.59|1831.29|1830.95|1830.65|1833.04|1832.71|1830.95|1830.57|1066
1656334500000|2022-06-27 12:55:00|1830.97|1830.67|1832.24|1831.74|1832.72|1832.32|1830.6|1830.22|947
1656334800000|2022-06-27 13:00:00|1832.09|1831.79|1833.86|1833.56|1833.93|1833.63|1831.17|1830.84|1071
1656335100000|2022-06-27 13:05:00|1833.89|1833.59|1833.44|1832.94|1834.91|1834.43|1833.4|1832.91|1085
1656335400000|2022-06-27 13:10:00|1833.39|1832.89|1831.27|1830.77|1833.57|1833.13|1831.02|1830.67|959
1656335700000|2022-06-27 13:15:00|1831.31|1830.81|1831.31|1830.81|1831.93|1831.56|1830.39|1829.94|930
1656336000000|2022-06-27 13:20:00|1831.32|1830.82|1830.74|1830.24|1831.79|1831.34|1830.06|1829.72|898
1656336300000|2022-06-27 13:25:00|1830.73|1830.23|1830.15|1829.65|1830.74|1830.37|1829.62|1829.18|900
1656336600000|2022-06-27 13:30:00|1830.17|1829.67|1828.73|1828.43|1830.7|1830.36|1827.64|1827.22|1415
1656336900000|2022-06-27 13:35:00|1828.81|1828.31|1828.52|1828.22|1830.05|1829.63|1827.95|1827.46|1310
1656337200000|2022-06-27 13:40:00|1828.5|1828.2|1830.52|1830.22|1831.03|1830.63|1828.16|1827.73|1200
1656337500000|2022-06-27 13:45:00|1830.55|1830.25|1828.65|1828.35|1830.79|1830.43|1828.4|1828.02|1217
1656337800000|2022-06-27 13:50:00|1828.63|1828.33|1828.83|1828.53|1829.79|1829.35|1828.15|1827.75|1276
1656338100000|2022-06-27 13:55:00|1828.65|1828.35|1828.82|1828.32|1829.31|1828.92|1828.25|1827.85|1185
1656338400000|2022-06-27 14:00:00|1828.96|1828.46|1827.07|1826.57|1829.21|1828.71|1826.07|1825.65|1405
1656338700000|2022-06-27 14:05:00|1827.08|1826.58|1826.62|1826.32|1828.37|1828.04|1826.15|1825.78|1186
1656339000000|2022-06-27 14:10:00|1826.65|1826.35|1827.77|1827.27|1828.03|1827.63|1826.38|1826.01|1143
1656339300000|2022-06-27 14:15:00|1827.82|1827.32|1827.68|1827.38|1828.44|1828.11|1826.56|1826.1|1069
1656339600000|2022-06-27 14:20:00|1827.69|1827.39|1826.45|1825.95|1827.93|1827.59|1825.8|1825.46|1163
1656339900000|2022-06-27 14:25:00|1826.43|1825.93|1826.89|1826.59|1827.9|1827.47|1825.96|1825.58|1059
1656340200000|2022-06-27 14:30:00|1826.87|1826.57|1826.26|1825.96|1827.78|1827.38|1825.57|1825.15|1252
1656340500000|2022-06-27 14:35:00|1826.15|1825.85|1825.38|1825.08|1826.44|1825.98|1825.18|1824.81|1074
1656340800000|2022-06-27 14:40:00|1825.37|1825.07|1826.13|1825.83|1826.24|1825.94|1824.83|1824.45|1112
1656341100000|2022-06-27 14:45:00|1826.14|1825.84|1825.67|1825.37|1826.53|1826.2|1825.2|1824.83|1072
1656341400000|2022-06-27 14:50:00|1825.65|1825.35|1825.8|1825.3|1826.52|1826.17|1825.43|1825.04|1094
1656341700000|2022-06-27 14:55:00|1825.83|1825.33|1825.36|1825.06|1826.11|1825.72|1824.73|1824.37|1230
1656342000000|2022-06-27 15:00:00|1825.35|1825.05|1823.11|1822.61|1825.52|1825.15|1822.25|1821.83|1409
1656342300000|2022-06-27 15:05:00|1823.12|1822.62|1825.07|1824.77|1825.38|1824.98|1822.37|1821.98|1135
1656342600000|2022-06-27 15:10:00|1825.13|1824.63|1824.99|1824.49|1826.53|1826.12|1824.67|1824.28|1065
1656342900000|2022-06-27 15:15:00|1824.95|1824.45|1821.59|1821.29|1825.07|1824.69|1821.08|1820.75|1253
1656343200000|2022-06-27 15:20:00|1821.58|1821.28|1822.33|1822.03|1822.51|1822.13|1821.1|1820.71|1007
1656343500000|2022-06-27 15:25:00|1822.34|1822.04|1822.32|1821.82|1822.44|1822.04|1820.99|1820.57|945
1656343800000|2022-06-27 15:30:00|1822.22|1821.92|1821.93|1821.63|1822.58|1822.22|1821.42|1820.99|973
1656344100000|2022-06-27 15:35:00|1822.03|1821.53|1822.85|1822.35|1822.91|1822.55|1821.93|1821.48|957
1656344400000|2022-06-27 15:40:00|1822.75|1822.45|1823.19|1822.89|1823.82|1823.32|1822.54|1822.14|800
1656344700000|2022-06-27 15:45:00|1823.16|1822.86|1823.92|1823.62|1824.1|1823.72|1823.01|1822.66|721
1656345000000|2022-06-27 15:50:00|1823.96|1823.66|1825.3|1824.8|1825.54|1825.09|1823.96|1823.58|875
1656345300000|2022-06-27 15:55:00|1825.33|1824.83|1825.38|1825.08|1825.8|1825.45|1824.83|1824.42|873
1656345600000|2022-06-27 16:00:00|1825.35|1825.05|1825.95|1825.45|1827.04|1826.74|1824.8|1824.43|1003
1656345900000|2022-06-27 16:05:00|1825.93|1825.43|1826.82|1826.52|1827.1|1826.8|1824.85|1824.45|737
1656346200000|2022-06-27 16:10:00|1826.94|1826.64|1825.82|1825.32|1826.95|1826.64|1825.58|1825.18|666
1656346500000|2022-06-27 16:15:00|1825.77|1825.47|1825.41|1824.91|1826.01|1825.62|1825.14|1824.75|564
1656346800000|2022-06-27 16:20:00|1825.4|1824.9|1824.69|1824.39|1825.41|1824.91|1824.39|1823.89|621
1656347100000|2022-06-27 16:25:00|1824.79|1824.29|1825.13|1824.63|1825.18|1824.74|1823.8|1823.38|599
1656347400000|2022-06-27 16:30:00|1825.12|1824.62|1825.03|1824.53|1825.16|1824.72|1823.82|1823.39|548
1656347700000|2022-06-27 16:35:00|1825.04|1824.54|1825.39|1824.89|1825.57|1825.12|1824.5|1824.11|749
1656348000000|2022-06-27 16:40:00|1825.34|1824.84|1825.04|1824.54|1825.51|1825.08|1824.73|1824.28|465
1656348300000|2022-06-27 16:45:00|1825.02|1824.72|1825.37|1824.87|1826.13|1825.7|1824.98|1824.61|539
1656348600000|2022-06-27 16:50:00|1825.5|1825|1826.81|1826.31|1826.87|1826.37|1825.18|1824.68|658
1656348900000|2022-06-27 16:55:00|1826.79|1826.29|1825.55|1825.25|1826.9|1826.4|1825.31|1824.91|531
1656349200000|2022-06-27 17:00:00|1825.47|1825.17|1824.3|1823.8|1827.35|1826.95|1824.22|1823.72|1038
1656349500000|2022-06-27 17:05:00|1824.28|1823.78|1823.6|1823.1|1824.48|1823.98|1822.55|1822.18|963
1656349800000|2022-06-27 17:10:00|1823.61|1823.11|1824.95|1824.65|1825.27|1824.88|1823.2|1822.79|825
1656350100000|2022-06-27 17:15:00|1825.05|1824.55|1824.92|1824.42|1825.46|1825.09|1824.1|1823.77|801
1656350400000|2022-06-27 17:20:00|1824.91|1824.41|1824.78|1824.28|1825.36|1824.99|1824.35|1823.96|711
1656350700000|2022-06-27 17:25:00|1824.72|1824.22|1823.83|1823.33|1824.72|1824.28|1823.49|1823.02|849
1656351000000|2022-06-27 17:30:00|1823.81|1823.31|1822.62|1822.12|1823.81|1823.31|1822.36|1821.93|851
1656351300000|2022-06-27 17:35:00|1822.59|1822.09|1823.88|1823.38|1824.01|1823.51|1822.44|1822.06|679
1656351600000|2022-06-27 17:40:00|1823.87|1823.37|1823.15|1822.65|1823.88|1823.42|1822.5|1822.05|623
1656351900000|2022-06-27 17:45:00|1823.14|1822.64|1823.29|1822.79|1823.78|1823.28|1822.56|1822.11|613
1656352200000|2022-06-27 17:50:00|1823.38|1822.88|1822.98|1822.48|1823.62|1823.12|1822.68|1822.27|649
1656352500000|2022-06-27 17:55:00|1822.99|1822.49|1824.37|1823.87|1825.32|1824.82|1822.9|1822.48|743
1656352800000|2022-06-27 18:00:00|1824.39|1823.89|1824.49|1823.99|1824.58|1824.19|1823.73|1823.38|668
1656353100000|2022-06-27 18:05:00|1824.48|1823.98|1824.32|1823.82|1824.6|1824.16|1823.68|1823.28|570
1656353400000|2022-06-27 18:10:00|1824.35|1823.85|1824.7|1824.2|1824.87|1824.37|1823.75|1823.38|620
1656353700000|2022-06-27 18:15:00|1824.67|1824.17|1824.65|1824.15|1825.19|1824.76|1824.42|1823.98|619
1656354000000|2022-06-27 18:20:00|1824.63|1824.13|1824.56|1824.26|1824.98|1824.57|1824.33|1823.93|499
1656354300000|2022-06-27 18:25:00|1824.52|1824.22|1825.04|1824.54|1825.12|1824.62|1824.35|1823.96|691
1656354600000|2022-06-27 18:30:00|1825.01|1824.51|1824.71|1824.21|1825.03|1824.53|1824.41|1823.91|589
1656354900000|2022-06-27 18:35:00|1824.7|1824.2|1824.44|1823.94|1824.8|1824.3|1824.16|1823.75|464
1656355200000|2022-06-27 18:40:00|1824.45|1823.95|1824.5|1824|1824.55|1824.16|1824.09|1823.67|477
1656355500000|2022-06-27 18:45:00|1824.46|1823.96|1824.22|1823.92|1824.66|1824.23|1823.78|1823.43|610
1656355800000|2022-06-27 18:50:00|1824.23|1823.93|1823.89|1823.59|1824.46|1824.08|1823.24|1822.91|673
1656356100000|2022-06-27 18:55:00|1823.93|1823.63|1824.13|1823.63|1824.75|1824.33|1823.85|1823.45|773
1656356400000|2022-06-27 19:00:00|1824.15|1823.65|1823.61|1823.11|1824.17|1823.67|1822.98|1822.53|653
1656356700000|2022-06-27 19:05:00|1823.45|1823.15|1823.65|1823.15|1823.91|1823.45|1823.17|1822.78|645
1656357000000|2022-06-27 19:10:00|1823.67|1823.17|1823.81|1823.31|1824.23|1823.8|1823.53|1823.15|607
1656357300000|2022-06-27 19:15:00|1823.8|1823.3|1823.67|1823.17|1824.33|1823.83|1823.57|1823.07|543
1656357600000|2022-06-27 19:20:00|1823.66|1823.16|1823.43|1822.93|1823.79|1823.37|1823.34|1822.87|498
1656357900000|2022-06-27 19:25:00|1823.4|1822.9|1823.69|1823.19|1823.78|1823.28|1823.24|1822.77|502
1656358200000|2022-06-27 19:30:00|1823.56|1823.26|1823.28|1822.78|1823.74|1823.3|1823.26|1822.77|410
1656358500000|2022-06-27 19:35:00|1823.29|1822.79|1823.26|1822.76|1823.43|1822.94|1822.56|1822.17|588
1656358800000|2022-06-27 19:40:00|1823.28|1822.78|1823.5|1823.2|1823.78|1823.34|1823.1|1822.6|809
1656359100000|2022-06-27 19:45:00|1823.53|1823.23|1822.99|1822.49|1823.71|1823.29|1822.68|1822.28|576
1656359400000|2022-06-27 19:50:00|1822.89|1822.59|1822.6|1822.1|1823.05|1822.65|1822.28|1821.92|767
1656359700000|2022-06-27 19:55:00|1822.61|1822.11|1822.79|1822.49|1823.13|1822.69|1822.06|1821.76|914
1656360000000|2022-06-27 20:00:00|1822.82|1822.52|1823.4|1822.9|1823.53|1823.03|1822.36|1821.97|567
1656360300000|2022-06-27 20:05:00|1823.5|1823|1823.8|1823.3|1823.94|1823.52|1823.29|1822.8|408
1656360600000|2022-06-27 20:10:00|1823.79|1823.29|1823.19|1822.69|1823.85|1823.35|1823.16|1822.66|262
1656360900000|2022-06-27 20:15:00|1823.22|1822.72|1822.82|1822.32|1823.33|1823|1822.72|1822.32|221
1656361200000|2022-06-27 20:20:00|1822.83|1822.33|1822.48|1821.98|1822.94|1822.55|1822.23|1821.86|280
1656361500000|2022-06-27 20:25:00|1822.54|1822.04|1822.83|1822.33|1822.84|1822.44|1822.18|1821.79|228
1656361800000|2022-06-27 20:30:00|1822.84|1822.34|1823.16|1822.66|1823.19|1822.69|1822.73|1822.27|194
1656362100000|2022-06-27 20:35:00|1823.18|1822.68|1823.46|1822.96|1823.49|1822.99|1822.95|1822.45|195
1656362400000|2022-06-27 20:40:00|1823.38|1822.88|1823.62|1823.12|1823.82|1823.43|1823.26|1822.76|279
1656362700000|2022-06-27 20:45:00|1823.63|1823.13|1823.45|1822.95|1823.75|1823.25|1823.31|1822.81|297
1656363000000|2022-06-27 20:50:00|1823.48|1822.98|1823.05|1822.55|1823.78|1823.28|1823.01|1822.51|264
1656363300000|2022-06-27 20:55:00|1823.02|1822.52|1823.02|1822.52|1823.9|1822.74|1822.4|1821.52|282
1656367200000|2022-06-27 22:00:00|1822.93|1822.43|1823.05|1822.55|1823.24|1822.74|1822.76|1822.26|182
1656367500000|2022-06-27 22:05:00|1823.04|1822.54|1822.27|1821.77|1823.05|1822.55|1822.01|1821.51|253
1656367800000|2022-06-27 22:10:00|1822.26|1821.76|1822.52|1822.02|1822.62|1822.12|1822.16|1821.66|188
1656368100000|2022-06-27 22:15:00|1822.56|1822.06|1822.47|1821.97|1822.72|1822.22|1822.34|1821.84|189
1656368400000|2022-06-27 22:20:00|1822.48|1821.98|1822.97|1822.47|1823.14|1822.64|1822.44|1821.94|227
1656368700000|2022-06-27 22:25:00|1823|1822.5|1823.08|1822.58|1823.32|1822.82|1822.91|1822.41|156
1656369000000|2022-06-27 22:30:00|1822.72|1822.22|1822.78|1822.28|1822.88|1822.38|1822.52|1822.18|205
1656369300000|2022-06-27 22:35:00|1822.79|1822.29|1822.5|1822|1822.91|1822.41|1822.27|1821.77|264
1656369600000|2022-06-27 22:40:00|1822.48|1821.98|1822.17|1821.67|1822.5|1822|1822.11|1821.61|287
1656369900000|2022-06-27 22:45:00|1822.16|1821.66|1822.24|1821.74|1822.31|1821.82|1821.87|1821.47|279
1656370200000|2022-06-27 22:50:00|1822.16|1821.66|1822.28|1821.78|1822.33|1821.83|1822.09|1821.62|202
1656370500000|2022-06-27 22:55:00|1822.27|1821.77|1822.7|1822.2|1822.73|1822.32|1822.19|1821.69|219
1656370800000|2022-06-27 23:00:00|1822.67|1822.17|1823.2|1822.7|1823.21|1822.79|1822.52|1822.07|308
1656371100000|2022-06-27 23:05:00|1823.21|1822.71|1823.66|1823.16|1823.68|1823.18|1823.06|1822.56|278
1656371400000|2022-06-27 23:10:00|1823.65|1823.15|1823.15|1822.85|1823.84|1823.37|1823.06|1822.56|198
1656371700000|2022-06-27 23:15:00|1823.19|1822.89|1823.27|1822.97|1823.85|1823.36|1823.15|1822.68|297
1656372000000|2022-06-27 23:20:00|1823.37|1822.87|1823.26|1822.76|1823.51|1823.1|1823.05|1822.61|204
1656372300000|2022-06-27 23:25:00|1823.25|1822.75|1823.1|1822.6|1823.33|1822.9|1823.03|1822.54|190
1656372600000|2022-06-27 23:30:00|1823.11|1822.61|1823|1822.7|1823.41|1823.01|1822.95|1822.47|232
1656372900000|2022-06-27 23:35:00|1823.01|1822.71|1823.73|1823.23|1823.77|1823.39|1823.01|1822.61|241
1656373200000|2022-06-27 23:40:00|1823.71|1823.21|1823.38|1822.88|1823.74|1823.31|1823.25|1822.75|227
1656373500000|2022-06-27 23:45:00|1823.37|1822.87|1822.97|1822.47|1823.49|1822.99|1822.94|1822.44|329
1656373800000|2022-06-27 23:50:00|1822.93|1822.43|1823.77|1823.27|1823.81|1823.45|1822.76|1822.31|303
1656374100000|2022-06-27 23:55:00|1823.76|1823.26|1823.86|1823.36|1823.93|1823.5|1823.53|1823.14|243
1656374400000|2022-06-28 00:00:00|1823.72|1823.42|1823.16|1822.66|1824.68|1824.27|1823.03|1822.53|636
1656374700000|2022-06-28 00:05:00|1823.17|1822.67|1824.01|1823.51|1824.06|1823.56|1822.87|1822.39|479
1656375000000|2022-06-28 00:10:00|1823.99|1823.49|1824.56|1824.26|1824.86|1824.36|1823.47|1823.11|486
1656375300000|2022-06-28 00:15:00|1824.66|1824.16|1824.67|1824.17|1825.02|1824.55|1824.35|1823.97|429
1656375600000|2022-06-28 00:20:00|1824.64|1824.14|1824.65|1824.15|1824.84|1824.34|1824.21|1823.71|398
1656375900000|2022-06-28 00:25:00|1824.64|1824.14|1824.58|1824.08|1825.15|1824.65|1824.41|1823.91|337
1656376200000|2022-06-28 00:30:00|1824.57|1824.07|1824.82|1824.32|1825.04|1824.54|1824.57|1824.07|431
1656376500000|2022-06-28 00:35:00|1824.81|1824.31|1824.45|1823.95|1824.95|1824.45|1824.33|1823.83|362
1656376800000|2022-06-28 00:40:00|1824.46|1823.96|1824.17|1823.67|1824.55|1824.08|1824.03|1823.53|336
1656377100000|2022-06-28 00:45:00|1824.23|1823.73|1824.48|1823.98|1824.66|1824.24|1823.94|1823.44|387
1656377400000|2022-06-28 00:50:00|1824.47|1823.97|1824.74|1824.24|1825.01|1824.51|1824.08|1823.67|574
1656377700000|2022-06-28 00:55:00|1824.75|1824.25|1825.19|1824.69|1825.25|1824.75|1824.72|1824.23|508
1656378000000|2022-06-28 01:00:00|1825.18|1824.68|1824.42|1823.92|1825.82|1825.37|1824.16|1823.71|791
1656378300000|2022-06-28 01:05:00|1824.43|1823.93|1823.91|1823.41|1824.5|1824|1823.33|1822.83|567
1656378600000|2022-06-28 01:10:00|1823.9|1823.4|1825.53|1825.23|1825.59|1825.29|1823.82|1823.38|631
1656378900000|2022-06-28 01:15:00|1825.52|1825.22|1824.79|1824.29|1825.62|1825.24|1824.54|1824.12|524
1656379200000|2022-06-28 01:20:00|1824.77|1824.27|1824.92|1824.42|1825.58|1825.17|1824.55|1824.05|413
1656379500000|2022-06-28 01:25:00|1824.93|1824.43|1825.41|1824.91|1825.57|1825.07|1824.81|1824.31|472
1656379800000|2022-06-28 01:30:00|1825.39|1824.89|1824.94|1824.44|1825.6|1825.16|1824.48|1824.03|694
1656380100000|2022-06-28 01:35:00|1824.96|1824.46|1825.2|1824.7|1825.6|1825.1|1824.86|1824.36|598
1656380400000|2022-06-28 01:40:00|1825.21|1824.71|1824.81|1824.31|1825.54|1825.04|1824.72|1824.22|477
1656380700000|2022-06-28 01:45:00|1824.85|1824.35|1824.83|1824.33|1825.03|1824.6|1824.1|1823.7|576
1656381000000|2022-06-28 01:50:00|1824.8|1824.3|1825|1824.5|1825.5|1825|1824.53|1824.08|686
1656381300000|2022-06-28 01:55:00|1825.01|1824.51|1825.27|1824.77|1825.51|1825.01|1824.75|1824.38|595
1656381600000|2022-06-28 02:00:00|1825.3|1824.8|1824.17|1823.67|1825.45|1824.95|1824.01|1823.62|566
1656381900000|2022-06-28 02:05:00|1824.19|1823.69|1824.39|1823.89|1824.62|1824.19|1823.78|1823.28|472
1656382200000|2022-06-28 02:10:00|1824.41|1823.91|1823.87|1823.37|1824.42|1823.96|1823.75|1823.34|445
1656382500000|2022-06-28 02:15:00|1823.9|1823.4|1823.74|1823.24|1824.08|1823.58|1823.51|1823.12|502
1656382800000|2022-06-28 02:20:00|1823.73|1823.23|1823.09|1822.59|1823.79|1823.38|1823|1822.53|374
1656383100000|2022-06-28 02:25:00|1823.19|1822.69|1823.74|1823.24|1823.81|1823.34|1822.76|1822.26|498
1656383400000|2022-06-28 02:30:00|1823.76|1823.26|1824.11|1823.61|1825.21|1824.78|1823.55|1823.05|578
1656383700000|2022-06-28 02:35:00|1824.1|1823.6|1824.73|1824.23|1825.11|1824.69|1823.77|1823.27|546
1656384000000|2022-06-28 02:40:00|1824.74|1824.24|1824.98|1824.48|1825.01|1824.52|1824.57|1824.07|457
1656384300000|2022-06-28 02:45:00|1824.97|1824.47|1825.36|1824.86|1825.59|1825.09|1824.95|1824.45|506
1656384600000|2022-06-28 02:50:00|1825.35|1824.85|1825.01|1824.71|1825.53|1825.12|1824.95|1824.45|306
1656384900000|2022-06-28 02:55:00|1825|1824.7|1824.74|1824.24|1825.1|1824.73|1824.64|1824.14|313
1656385200000|2022-06-28 03:00:00|1824.8|1824.3|1825.08|1824.58|1825.24|1824.74|1824.44|1823.95|281
1656385500000|2022-06-28 03:05:00|1825.13|1824.63|1824.82|1824.52|1825.23|1824.73|1824.59|1824.09|253
1656385800000|2022-06-28 03:10:00|1824.92|1824.42|1825.71|1825.21|1825.98|1825.48|1824.73|1824.32|441
1656386100000|2022-06-28 03:15:00|1825.67|1825.17|1825.62|1825.32|1826.09|1825.59|1825.32|1824.95|395
1656386400000|2022-06-28 03:20:00|1825.63|1825.33|1825.96|1825.46|1826.35|1825.94|1825.31|1824.81|368
1656386700000|2022-06-28 03:25:00|1825.97|1825.47|1825.88|1825.38|1826.17|1825.67|1825.65|1825.17|357
1656387000000|2022-06-28 03:30:00|1825.87|1825.37|1825.78|1825.28|1826.13|1825.69|1825.59|1825.18|260
1656387300000|2022-06-28 03:35:00|1825.8|1825.3|1825.92|1825.42|1825.97|1825.59|1825.67|1825.21|200
1656387600000|2022-06-28 03:40:00|1825.94|1825.44|1825.74|1825.24|1826.05|1825.59|1825.6|1825.12|236
1656387900000|2022-06-28 03:45:00|1825.76|1825.26|1826.26|1825.76|1826.44|1826.01|1825.74|1825.25|275
1656388200000|2022-06-28 03:50:00|1826.23|1825.73|1826.7|1826.2|1826.77|1826.27|1825.95|1825.57|396
1656388500000|2022-06-28 03:55:00|1826.72|1826.22|1826.28|1825.78|1826.73|1826.29|1826.2|1825.7|351
1656388800000|2022-06-28 04:00:00|1826.23|1825.73|1826.6|1826.1|1826.62|1826.24|1826.12|1825.63|279
1656389100000|2022-06-28 04:05:00|1826.57|1826.07|1826.73|1826.23|1826.84|1826.41|1826.56|1826.06|233
1656389400000|2022-06-28 04:10:00|1826.75|1826.25|1826.73|1826.23|1826.95|1826.53|1826.6|1826.19|219
1656389700000|2022-06-28 04:15:00|1826.77|1826.27|1826.68|1826.18|1827.2|1826.7|1826.59|1826.14|347
1656390000000|2022-06-28 04:20:00|1826.69|1826.19|1826.66|1826.16|1826.99|1826.49|1826.5|1826.11|288
1656390300000|2022-06-28 04:25:00|1826.71|1826.21|1826.82|1826.52|1826.93|1826.53|1826.39|1825.95|287
1656390600000|2022-06-28 04:30:00|1826.8|1826.5|1826.74|1826.24|1827.01|1826.61|1826.17|1825.79|346
1656390900000|2022-06-28 04:35:00|1826.76|1826.26|1826.05|1825.55|1826.85|1826.45|1826.04|1825.54|274
1656391200000|2022-06-28 04:40:00|1826.06|1825.56|1826.06|1825.56|1827.22|1826.72|1825.8|1825.3|465
1656391500000|2022-06-28 04:45:00|1826.07|1825.57|1826.32|1825.82|1826.34|1825.84|1826.02|1825.57|202
1656391800000|2022-06-28 04:50:00|1826.31|1825.81|1825.95|1825.45|1826.32|1825.92|1825.87|1825.44|228
1656392100000|2022-06-28 04:55:00|1825.97|1825.47|1825.68|1825.18|1826.23|1825.73|1825.5|1825.1|225
1656392400000|2022-06-28 05:00:00|1825.71|1825.21|1825.63|1825.13|1825.95|1825.45|1825.46|1824.97|260
1656392700000|2022-06-28 05:05:00|1825.62|1825.12|1825.99|1825.49|1826.02|1825.53|1825.55|1825.12|295
1656393000000|2022-06-28 05:10:00|1825.98|1825.48|1825.99|1825.49|1826.13|1825.63|1825.57|1825.14|215
1656393300000|2022-06-28 05:15:00|1825.98|1825.48|1826.62|1826.12|1826.66|1826.16|1825.98|1825.48|266
1656393600000|2022-06-28 05:20:00|1826.59|1826.09|1826.17|1825.67|1826.76|1826.26|1826.15|1825.65|215
1656393900000|2022-06-28 05:25:00|1826.14|1825.64|1826.08|1825.58|1826.58|1826.08|1825.95|1825.45|287
1656394200000|2022-06-28 05:30:00|1826.05|1825.55|1826.48|1825.98|1826.8|1826.3|1825.9|1825.4|477
1656394500000|2022-06-28 05:35:00|1826.47|1825.97|1825.78|1825.28|1826.84|1826.34|1825.78|1825.28|394
1656394800000|2022-06-28 05:40:00|1825.82|1825.32|1825.88|1825.38|1826.07|1825.57|1825.53|1825.12|331
1656395100000|2022-06-28 05:45:00|1825.94|1825.44|1825.72|1825.22|1826.52|1826.02|1825.72|1825.22|361
1656395400000|2022-06-28 05:50:00|1825.75|1825.25|1825.81|1825.31|1825.85|1825.35|1825.01|1824.51|449
1656395700000|2022-06-28 05:55:00|1825.78|1825.28|1825.66|1825.16|1826.17|1825.67|1825.45|1824.95|509
1656396000000|2022-06-28 06:00:00|1825.68|1825.18|1826.08|1825.58|1826.12|1825.71|1825.33|1824.83|689
1656396300000|2022-06-28 06:05:00|1826.18|1825.68|1827.77|1827.27|1827.87|1827.37|1825.67|1825.17|956
1656396600000|2022-06-28 06:10:00|1827.76|1827.26|1828.16|1827.66|1828.33|1827.83|1827.76|1827.26|1015
1656396900000|2022-06-28 06:15:00|1828.15|1827.65|1826.89|1826.39|1828.25|1827.83|1826.7|1826.2|882
1656397200000|2022-06-28 06:20:00|1826.93|1826.43|1827.65|1827.15|1828.05|1827.66|1826.92|1826.43|678
1656397500000|2022-06-28 06:25:00|1827.66|1827.16|1828.13|1827.63|1828.48|1828.04|1827.41|1827.01|714
1656397800000|2022-06-28 06:30:00|1828.12|1827.62|1828.19|1827.69|1828.66|1828.3|1827.84|1827.34|762
1656398100000|2022-06-28 06:35:00|1828.2|1827.7|1828.77|1828.27|1828.85|1828.48|1828.07|1827.7|693
1656398400000|2022-06-28 06:40:00|1828.78|1828.28|1829.26|1828.76|1829.53|1829.03|1828.75|1828.25|894
1656398700000|2022-06-28 06:45:00|1829.25|1828.75|1828.24|1827.94|1829.44|1828.94|1827.98|1827.48|893
1656399000000|2022-06-28 06:50:00|1828.3|1828|1828.12|1827.62|1828.44|1828.09|1827.65|1827.26|745
1656399300000|2022-06-28 06:55:00|1828.1|1827.6|1827.39|1826.89|1828.42|1828.05|1827.23|1826.89|822
1656399600000|2022-06-28 07:00:00|1827.29|1826.99|1828.02|1827.52|1828.46|1828.05|1827.07|1826.68|970
1656399900000|2022-06-28 07:05:00|1828.01|1827.51|1827.99|1827.49|1828.46|1828.03|1827.06|1826.72|865
1656400200000|2022-06-28 07:10:00|1827.92|1827.62|1827.02|1826.72|1828.52|1828.21|1826.95|1826.6|819
1656400500000|2022-06-28 07:15:00|1827.01|1826.71|1827.65|1827.15|1827.91|1827.54|1826.96|1826.56|1057
1656400800000|2022-06-28 07:20:00|1827.63|1827.13|1827.64|1827.34|1828.08|1827.71|1827.53|1827.13|877
1656401100000|2022-06-28 07:25:00|1827.73|1827.23|1826.81|1826.51|1827.79|1827.39|1826.57|1826.2|844
1656401400000|2022-06-28 07:30:00|1826.84|1826.54|1827.34|1826.84|1827.38|1827.03|1826.02|1825.65|937
1656401700000|2022-06-28 07:35:00|1827.31|1826.81|1827.53|1827.23|1828.4|1827.98|1827.01|1826.67|830
1656402000000|2022-06-28 07:40:00|1827.46|1827.16|1827.06|1826.76|1827.57|1827.19|1826.54|1826.24|827
1656402300000|2022-06-28 07:45:00|1827.03|1826.73|1827.69|1827.39|1828.08|1827.69|1826.88|1826.51|722
1656402600000|2022-06-28 07:50:00|1827.79|1827.29|1828.35|1828.05|1828.55|1828.21|1827.52|1827.11|630
1656402900000|2022-06-28 07:55:00|1828.45|1827.95|1827.18|1826.88|1828.57|1828.22|1827.18|1826.88|702
1656403200000|2022-06-28 08:00:00|1827.21|1826.91|1827.28|1826.78|1827.87|1827.48|1826.75|1826.34|895
1656403500000|2022-06-28 08:05:00|1827.25|1826.75|1828.26|1827.96|1828.56|1828.18|1826.86|1826.48|864
1656403800000|2022-06-28 08:10:00|1828.25|1827.95|1827.9|1827.4|1828.5|1828.18|1827.68|1827.3|696
1656404100000|2022-06-28 08:15:00|1827.87|1827.37|1827.94|1827.44|1828.28|1827.92|1827.73|1827.37|710
1656404400000|2022-06-28 08:20:00|1827.93|1827.43|1828.82|1828.52|1829|1828.62|1827.67|1827.27|695
1656404700000|2022-06-28 08:25:00|1828.92|1828.42|1828.65|1828.15|1828.96|1828.59|1828.2|1827.84|641
1656405000000|2022-06-28 08:30:00|1828.56|1828.26|1828.73|1828.23|1829.09|1828.79|1828.56|1828.22|666
1656405300000|2022-06-28 08:35:00|1828.74|1828.24|1828.41|1828.11|1829.04|1828.72|1828.27|1827.92|768
1656405600000|2022-06-28 08:40:00|1828.42|1828.12|1829.62|1829.12|1829.62|1829.23|1828.38|1828.08|637
1656405900000|2022-06-28 08:45:00|1829.51|1829.21|1827.65|1827.35|1829.78|1829.42|1827.55|1827.13|650
1656406200000|2022-06-28 08:50:00|1827.64|1827.34|1827.7|1827.4|1827.86|1827.45|1827.23|1826.86|648
1656406500000|2022-06-28 08:55:00|1827.68|1827.38|1826.7|1826.4|1828.03|1827.65|1826.3|1825.98|752
1656406800000|2022-06-28 09:00:00|1826.71|1826.41|1826.88|1826.38|1828.1|1827.73|1826.61|1826.2|831
1656407100000|2022-06-28 09:05:00|1826.73|1826.43|1826.46|1826.16|1827.44|1827.08|1826.18|1825.8|596
1656407400000|2022-06-28 09:10:00|1826.47|1826.17|1827.22|1826.72|1827.36|1827.06|1826.47|1826.11|590
1656407700000|2022-06-28 09:15:00|1827.21|1826.71|1827.13|1826.83|1827.48|1827.12|1826.96|1826.63|600
1656408000000|2022-06-28 09:20:00|1827.21|1826.91|1826.5|1826.2|1827.24|1826.91|1826.49|1826.11|513
1656408300000|2022-06-28 09:25:00|1826.51|1826.21|1826.5|1826.2|1826.77|1826.44|1826.35|1826.03|490
1656408600000|2022-06-28 09:30:00|1826.51|1826.21|1826.43|1826.13|1827.71|1827.41|1825.77|1825.38|791
1656408900000|2022-06-28 09:35:00|1826.47|1826.17|1826.17|1825.67|1826.76|1826.46|1825.94|1825.62|685
1656409200000|2022-06-28 09:40:00|1826.07|1825.77|1826.36|1826.06|1826.57|1826.2|1826.01|1825.61|645
1656409500000|2022-06-28 09:45:00|1826.35|1826.05|1825.51|1825.01|1826.45|1826.05|1825.18|1824.75|660
1656409800000|2022-06-28 09:50:00|1825.5|1825|1824.84|1824.54|1825.5|1825.13|1824.79|1824.48|590
1656410100000|2022-06-28 09:55:00|1824.85|1824.55|1824.88|1824.58|1825.21|1824.82|1824.52|1824.13|722
1656410400000|2022-06-28 10:00:00|1824.86|1824.56|1825.46|1825.16|1825.99|1825.57|1824.81|1824.5|656
1656410700000|2022-06-28 10:05:00|1825.41|1825.11|1825.4|1825.1|1825.73|1825.36|1825.22|1824.8|548
1656411000000|2022-06-28 10:10:00|1825.39|1825.09|1825.77|1825.47|1826.04|1825.67|1825.25|1824.85|577
1656411300000|2022-06-28 10:15:00|1825.86|1825.36|1825.58|1825.28|1826|1825.62|1825.32|1824.94|616
1656411600000|2022-06-28 10:20:00|1825.59|1825.29|1825.3|1824.8|1825.84|1825.42|1825.18|1824.76|554
1656411900000|2022-06-28 10:25:00|1825.22|1824.92|1825.04|1824.74|1825.25|1824.94|1824.5|1824.2|522
1656412200000|2022-06-28 10:30:00|1825.1|1824.6|1825.21|1824.91|1825.4|1825.1|1824.74|1824.39|631
1656412500000|2022-06-28 10:35:00|1825.22|1824.92|1824.18|1823.88|1825.36|1825.06|1824.03|1823.71|645
1656412800000|2022-06-28 10:40:00|1824.19|1823.89|1823.89|1823.59|1825.14|1824.78|1823.42|1823.12|800
1656413100000|2022-06-28 10:45:00|1823.88|1823.58|1823.9|1823.6|1824.95|1824.65|1823.4|1823.03|751
1656413400000|2022-06-28 10:50:00|1823.94|1823.64|1823.62|1823.32|1823.97|1823.64|1822.54|1822.13|922
1656413700000|2022-06-28 10:55:00|1823.58|1823.28|1823.62|1823.32|1823.77|1823.38|1823.01|1822.64|705
1656414000000|2022-06-28 11:00:00|1823.61|1823.31|1823.28|1822.78|1823.65|1823.35|1822.77|1822.41|793
1656414300000|2022-06-28 11:05:00|1823.29|1822.79|1822.8|1822.5|1823.45|1823.02|1822.38|1821.99|718
1656414600000|2022-06-28 11:10:00|1822.89|1822.39|1822.9|1822.6|1823.43|1823.04|1822.67|1822.27|647
1656414900000|2022-06-28 11:15:00|1822.88|1822.58|1822.35|1822.05|1822.88|1822.58|1822|1821.64|621
1656415200000|2022-06-28 11:20:00|1822.39|1821.89|1822.99|1822.69|1823.22|1822.91|1820.73|1820.43|852
1656415500000|2022-06-28 11:25:00|1823.06|1822.56|1823.57|1823.27|1823.66|1823.36|1822.68|1822.3|734
1656415800000|2022-06-28 11:30:00|1823.49|1823.19|1823.3|1823|1824.12|1823.73|1822.92|1822.53|844
1656416100000|2022-06-28 11:35:00|1823.27|1822.97|1823.52|1823.22|1823.89|1823.52|1823.09|1822.73|697
1656416400000|2022-06-28 11:40:00|1823.48|1823.18|1823.32|1823.02|1823.76|1823.37|1822.9|1822.51|718
1656416700000|2022-06-28 11:45:00|1823.31|1823.01|1823.26|1822.96|1824.44|1824.08|1823.26|1822.85|670
1656417000000|2022-06-28 11:50:00|1823.2|1822.9|1823.01|1822.51|1823.68|1823.34|1821.33|1820.94|920
1656417300000|2022-06-28 11:55:00|1822.88|1822.58|1825.79|1825.49|1825.89|1825.59|1822.73|1822.34|934
1656417600000|2022-06-28 12:00:00|1825.76|1825.46|1825.69|1825.19|1826.22|1825.92|1825|1824.61|968
1656417900000|2022-06-28 12:05:00|1825.71|1825.21|1825.8|1825.3|1826.96|1826.66|1825.51|1825.13|1061
1656418200000|2022-06-28 12:10:00|1825.77|1825.27|1825.23|1824.73|1825.89|1825.48|1823.86|1823.53|1082
1656418500000|2022-06-28 12:15:00|1825.26|1824.76|1822.85|1822.55|1825.31|1824.94|1822.41|1822.03|1015
1656418800000|2022-06-28 12:20:00|1822.8|1822.5|1823.48|1822.98|1823.62|1823.23|1821.66|1821.24|1090
1656419100000|2022-06-28 12:25:00|1823.45|1822.95|1824.28|1823.98|1824.54|1824.04|1823.32|1822.92|944
1656419400000|2022-06-28 12:30:00|1824.31|1824.01|1823.15|1822.85|1824.89|1824.49|1823.09|1822.69|1093
1656419700000|2022-06-28 12:35:00|1823.16|1822.86|1823.93|1823.43|1825.58|1825.21|1822.56|1822.26|962
1656420000000|2022-06-28 12:40:00|1823.92|1823.42|1823.75|1823.45|1824.67|1824.31|1823.08|1822.7|928
1656420300000|2022-06-28 12:45:00|1823.76|1823.46|1822.6|1822.1|1824.13|1823.76|1822.35|1821.99|920
1656420600000|2022-06-28 12:50:00|1822.59|1822.09|1822.86|1822.36|1823.92|1823.51|1822.33|1822|982
1656420900000|2022-06-28 12:55:00|1822.74|1822.44|1822.68|1822.38|1823.63|1823.22|1821.8|1821.43|869
1656421200000|2022-06-28 13:00:00|1822.74|1822.44|1823.18|1822.68|1824.07|1823.67|1821.38|1821.01|1146
1656421500000|2022-06-28 13:05:00|1823.21|1822.71|1824.29|1823.99|1824.6|1824.3|1822.47|1822.1|1127
1656421800000|2022-06-28 13:10:00|1824.39|1823.89|1823.85|1823.55|1824.86|1824.47|1823.05|1822.67|1054
1656422100000|2022-06-28 13:15:00|1823.86|1823.56|1825.56|1825.26|1825.72|1825.35|1823.8|1823.43|896
1656422400000|2022-06-28 13:20:00|1825.59|1825.29|1825.59|1825.09|1826.51|1826.01|1825.33|1824.83|990
1656422700000|2022-06-28 13:25:00|1825.58|1825.08|1824.44|1823.94|1826.57|1826.13|1824.44|1823.94|899
1656423000000|2022-06-28 13:30:00|1824.41|1823.91|1823.72|1823.42|1825.43|1824.96|1823.12|1822.74|1311
1656423300000|2022-06-28 13:35:00|1823.68|1823.38|1824.17|1823.67|1824.65|1824.26|1823.53|1823.1|1114
1656423600000|2022-06-28 13:40:00|1824.15|1823.65|1822.65|1822.15|1824.59|1824.18|1822.37|1822.02|1194
1656423900000|2022-06-28 13:45:00|1822.66|1822.16|1820.7|1820.2|1822.77|1822.27|1819.18|1818.78|1455
1656424200000|2022-06-28 13:50:00|1820.69|1820.39|1820.08|1819.58|1820.69|1820.39|1819.03|1818.66|1177
1656424500000|2022-06-28 13:55:00|1819.99|1819.69|1821.38|1820.88|1822.02|1821.62|1819.96|1819.66|1055
1656424800000|2022-06-28 14:00:00|1821.37|1820.87|1822.03|1821.73|1822.58|1822.18|1818.89|1818.39|1574
1656425100000|2022-06-28 14:05:00|1821.99|1821.69|1822.71|1822.21|1823.1|1822.69|1821.19|1820.89|1201
1656425400000|2022-06-28 14:10:00|1822.73|1822.23|1823.18|1822.88|1823.37|1822.98|1822.04|1821.64|927
1656425700000|2022-06-28 14:15:00|1823.17|1822.87|1823.34|1823.04|1824.13|1823.73|1822.66|1822.28|949
1656426000000|2022-06-28 14:20:00|1823.35|1823.05|1824.88|1824.58|1825.96|1825.59|1823.35|1823.02|1152
1656426300000|2022-06-28 14:25:00|1824.98|1824.48|1824.02|1823.52|1825.11|1824.72|1823.76|1823.44|938
1656426600000|2022-06-28 14:30:00|1823.86|1823.56|1822.12|1821.82|1824.02|1823.66|1821.66|1821.25|1084
1656426900000|2022-06-28 14:35:00|1822.08|1821.78|1820.19|1819.89|1822.16|1821.86|1820.1|1819.77|1189
1656427200000|2022-06-28 14:40:00|1820.1|1819.8|1820.13|1819.83|1821.19|1820.83|1819.23|1818.88|1235
1656427500000|2022-06-28 14:45:00|1820.09|1819.79|1820.58|1820.28|1821.09|1820.67|1819.4|1819.03|1183
1656427800000|2022-06-28 14:50:00|1820.41|1820.11|1820.71|1820.21|1821.43|1821.04|1820.15|1819.85|1117
1656428100000|2022-06-28 14:55:00|1820.73|1820.23|1821.7|1821.2|1821.76|1821.41|1820.58|1820.22|1032
1656428400000|2022-06-28 15:00:00|1821.59|1821.29|1821.39|1820.89|1821.68|1821.29|1820.22|1819.82|1044
1656428700000|2022-06-28 15:05:00|1821.26|1820.96|1821.59|1821.29|1822.31|1822.01|1821.26|1820.91|867
1656429000000|2022-06-28 15:10:00|1821.58|1821.28|1820.75|1820.25|1821.95|1821.56|1820.55|1820.14|735
1656429300000|2022-06-28 15:15:00|1820.76|1820.26|1820.74|1820.24|1820.91|1820.61|1819.81|1819.48|851
1656429600000|2022-06-28 15:20:00|1820.7|1820.2|1820.06|1819.76|1820.76|1820.43|1819.99|1819.64|762
1656429900000|2022-06-28 15:25:00|1820.04|1819.74|1820.4|1820.1|1820.74|1820.37|1819.19|1818.81|863
1656430200000|2022-06-28 15:30:00|1820.41|1820.11|1820.68|1820.18|1821.44|1821.08|1820.05|1819.72|880
1656430500000|2022-06-28 15:35:00|1820.56|1820.26|1820.08|1819.78|1821.04|1820.63|1819.79|1819.44|759
1656430800000|2022-06-28 15:40:00|1820.09|1819.79|1820.94|1820.44|1821.68|1821.28|1820.02|1819.72|894
1656431100000|2022-06-28 15:45:00|1820.93|1820.43|1821.08|1820.78|1821.24|1820.94|1820.26|1819.88|746
1656431400000|2022-06-28 15:50:00|1821.07|1820.77|1820.37|1820.07|1821.18|1820.81|1820.26|1819.87|630
1656431700000|2022-06-28 15:55:00|1820.34|1820.04|1820.97|1820.67|1821.43|1821.04|1820.15|1819.84|671
1656432000000|2022-06-28 16:00:00|1820.96|1820.66|1820.44|1820.14|1821.32|1820.93|1820.25|1819.85|799
1656432300000|2022-06-28 16:05:00|1820.46|1820.16|1823.44|1823.14|1823.73|1823.4|1820.46|1820.05|1066
1656432600000|2022-06-28 16:10:00|1823.43|1823.13|1823.15|1822.85|1824.07|1823.69|1822.94|1822.62|795
1656432900000|2022-06-28 16:15:00|1823.12|1822.82|1822.06|1821.56|1823.49|1823.15|1821.82|1821.37|797
1656433200000|2022-06-28 16:20:00|1821.96|1821.66|1822.03|1821.53|1822.92|1822.54|1821.92|1821.52|625
1656433500000|2022-06-28 16:25:00|1822.04|1821.54|1821.86|1821.56|1822.32|1821.94|1821.77|1821.38|571
1656433800000|2022-06-28 16:30:00|1821.83|1821.53|1822.58|1822.08|1822.6|1822.19|1821.3|1820.9|569
1656434100000|2022-06-28 16:35:00|1822.57|1822.07|1822.1|1821.6|1822.81|1822.4|1821.84|1821.44|607
1656434400000|2022-06-28 16:40:00|1822.07|1821.57|1821.64|1821.34|1822.84|1822.44|1821.61|1821.24|549
1656434700000|2022-06-28 16:45:00|1821.68|1821.38|1821.25|1820.75|1822.38|1821.97|1821.15|1820.71|715
1656435000000|2022-06-28 16:50:00|1821.24|1820.74|1821.79|1821.29|1821.94|1821.44|1820.67|1820.32|734
1656435300000|2022-06-28 16:55:00|1821.78|1821.28|1821.91|1821.41|1822.14|1821.84|1821.37|1820.97|674
1656435600000|2022-06-28 17:00:00|1821.92|1821.42|1822.68|1822.18|1822.78|1822.39|1821.13|1820.78|1027
1656435900000|2022-06-28 17:05:00|1822.65|1822.35|1822.21|1821.71|1822.92|1822.48|1821.96|1821.57|732
1656436200000|2022-06-28 17:10:00|1822.23|1821.73|1822.4|1822.1|1822.69|1822.3|1822.09|1821.65|573
1656436500000|2022-06-28 17:15:00|1822.47|1821.97|1821.59|1821.09|1822.48|1822.09|1821.34|1820.96|641
1656436800000|2022-06-28 17:20:00|1821.53|1821.23|1820.88|1820.58|1821.64|1821.25|1820.78|1820.38|615
1656437100000|2022-06-28 17:25:00|1820.89|1820.59|1820.54|1820.24|1821.49|1821.08|1820.11|1819.81|887
1656437400000|2022-06-28 17:30:00|1820.51|1820.21|1820.33|1819.83|1821.08|1820.71|1820.14|1819.72|697
1656437700000|2022-06-28 17:35:00|1820.32|1819.82|1819.8|1819.5|1820.44|1820.02|1819.77|1819.37|661
1656438000000|2022-06-28 17:40:00|1819.74|1819.44|1820.62|1820.12|1821.02|1820.52|1819.68|1819.37|736
1656438300000|2022-06-28 17:45:00|1820.63|1820.13|1820.71|1820.21|1820.85|1820.38|1820.26|1819.9|645
1656438600000|2022-06-28 17:50:00|1820.7|1820.2|1821.2|1820.7|1821.54|1821.04|1820.64|1820.14|609
1656438900000|2022-06-28 17:55:00|1821.19|1820.69|1821.61|1821.11|1822.11|1821.63|1821.19|1820.69|484
1656439200000|2022-06-28 18:00:00|1821.64|1821.14|1820.99|1820.69|1821.64|1821.19|1820.72|1820.31|532
1656439500000|2022-06-28 18:05:00|1821|1820.7|1820.6|1820.1|1821.33|1820.93|1820.47|1820.07|631
1656439800000|2022-06-28 18:10:00|1820.59|1820.09|1820.02|1819.72|1820.75|1820.35|1819.79|1819.4|562
1656440100000|2022-06-28 18:15:00|1819.95|1819.65|1820.53|1820.03|1820.73|1820.23|1819.84|1819.39|567
1656440400000|2022-06-28 18:20:00|1820.5|1820|1820.19|1819.69|1820.65|1820.22|1820.05|1819.65|542
1656440700000|2022-06-28 18:25:00|1820.07|1819.77|1820.08|1819.58|1820.41|1820.02|1819.83|1819.43|573
1656441000000|2022-06-28 18:30:00|1819.96|1819.66|1819.37|1818.87|1820.09|1819.66|1818.58|1818.18|731
1656441300000|2022-06-28 18:35:00|1819.34|1818.84|1820.14|1819.64|1820.25|1819.75|1819.11|1818.73|460
1656441600000|2022-06-28 18:40:00|1820.15|1819.65|1820.45|1819.95|1820.63|1820.21|1819.94|1819.44|454
1656441900000|2022-06-28 18:45:00|1820.35|1819.85|1820.21|1819.71|1820.47|1819.99|1819.68|1819.29|570
1656442200000|2022-06-28 18:50:00|1820.22|1819.72|1820.72|1820.22|1820.92|1820.42|1819.84|1819.43|598
1656442500000|2022-06-28 18:55:00|1820.7|1820.2|1820.47|1820.17|1820.95|1820.57|1820.42|1820.04|590
1656442800000|2022-06-28 19:00:00|1820.46|1820.16|1820.79|1820.29|1820.87|1820.43|1820.08|1819.7|488
1656443100000|2022-06-28 19:05:00|1820.8|1820.3|1820.76|1820.26|1821.01|1820.61|1820.44|1820.04|410
1656443400000|2022-06-28 19:10:00|1820.77|1820.27|1820.74|1820.44|1821.1|1820.67|1820.51|1820.11|399
1656443700000|2022-06-28 19:15:00|1820.7|1820.4|1820.67|1820.37|1821.03|1820.65|1820.36|1819.97|475
1656444000000|2022-06-28 19:20:00|1820.66|1820.36|1820.44|1820.14|1821.02|1820.63|1820.32|1819.95|582
1656444300000|2022-06-28 19:25:00|1820.42|1820.12|1820.06|1819.76|1820.58|1820.22|1820.01|1819.63|580
1656444600000|2022-06-28 19:30:00|1820.08|1819.78|1819.56|1819.26|1820.13|1819.78|1819.45|1819.09|509
1656444900000|2022-06-28 19:35:00|1819.54|1819.24|1819.67|1819.37|1820.16|1819.86|1819.48|1819.07|530
1656445200000|2022-06-28 19:40:00|1819.69|1819.39|1819.63|1819.33|1819.94|1819.56|1819.55|1819.17|494
1656445500000|2022-06-28 19:45:00|1819.66|1819.36|1819.5|1819.2|1819.77|1819.38|1819.27|1818.88|599
1656445800000|2022-06-28 19:50:00|1819.59|1819.09|1819.66|1819.36|1819.78|1819.46|1819.34|1818.97|644
1656446100000|2022-06-28 19:55:00|1819.65|1819.35|1819.86|1819.56|1820.09|1819.75|1819.27|1818.88|666
1656446400000|2022-06-28 20:00:00|1819.95|1819.65|1820|1819.5|1820.1|1819.71|1819.65|1819.25|490
1656446700000|2022-06-28 20:05:00|1819.96|1819.46|1820.2|1819.9|1820.32|1819.96|1819.86|1819.46|296
1656447000000|2022-06-28 20:10:00|1820.19|1819.89|1820.6|1820.1|1820.7|1820.3|1820.19|1819.78|233
1656447300000|2022-06-28 20:15:00|1820.58|1820.08|1820.01|1819.51|1820.63|1820.22|1819.82|1819.42|261
1656447600000|2022-06-28 20:20:00|1819.88|1819.58|1820.21|1819.71|1820.21|1819.81|1819.88|1819.48|213
1656447900000|2022-06-28 20:25:00|1820.15|1819.91|1820.04|1819.54|1820.41|1819.99|1819.92|1819.46|244
1656448200000|2022-06-28 20:30:00|1820.03|1819.53|1820.18|1819.68|1820.22|1819.72|1819.86|1819.45|241
1656448500000|2022-06-28 20:35:00|1820.17|1819.67|1820.52|1820.02|1820.53|1820.15|1820.04|1819.54|197
1656448800000|2022-06-28 20:40:00|1820.49|1819.99|1820.62|1820.32|1820.93|1820.55|1820.46|1819.96|211
1656449100000|2022-06-28 20:45:00|1820.79|1820.29|1820.21|1819.71|1820.86|1820.43|1820.11|1819.71|335
1656449400000|2022-06-28 20:50:00|1820.22|1819.72|1820.82|1820.32|1821.3|1820.8|1820.14|1819.64|318
1656449700000|2022-06-28 20:55:00|1820.83|1820.33|1820.04|1819.54|1821.19|1820.76|1819.2|1817.6|616
1656453600000|2022-06-28 22:00:00|1820.1|1819.6|1819.77|1819.27|1820.64|1820.14|1819.7|1819.2|312
1656453900000|2022-06-28 22:05:00|1819.76|1819.26|1819.8|1819.3|1820.3|1819.8|1819.7|1819.2|362
1656454200000|2022-06-28 22:10:00|1819.79|1819.29|1820.34|1819.84|1820.59|1820.09|1819.72|1819.22|312
1656454500000|2022-06-28 22:15:00|1820.32|1819.82|1819.77|1819.27|1820.6|1820.1|1819.72|1819.22|221
1656454800000|2022-06-28 22:20:00|1819.78|1819.28|1819.85|1819.35|1820.53|1820.03|1819.46|1819|404
1656455100000|2022-06-28 22:25:00|1819.83|1819.33|1820.11|1819.61|1820.17|1819.67|1819.58|1819.08|274
1656455400000|2022-06-28 22:30:00|1820.13|1819.63|1820.22|1819.72|1820.31|1819.81|1819.76|1819.26|259
1656455700000|2022-06-28 22:35:00|1820.26|1819.76|1819.7|1819.2|1820.26|1819.76|1819.5|1819|225
1656456000000|2022-06-28 22:40:00|1819.69|1819.19|1819.96|1819.46|1820.11|1819.69|1819.64|1819.14|165
1656456300000|2022-06-28 22:45:00|1819.97|1819.47|1819.86|1819.56|1820.3|1819.89|1819.79|1819.34|237
1656456600000|2022-06-28 22:50:00|1819.96|1819.46|1819.77|1819.27|1820.08|1819.66|1819.67|1819.26|188
1656456900000|2022-06-28 22:55:00|1819.78|1819.28|1820.04|1819.54|1820.2|1819.76|1819.75|1819.25|240
1656457200000|2022-06-28 23:00:00|1820.07|1819.57|1819.63|1819.13|1820.09|1819.59|1819.22|1818.84|285
1656457500000|2022-06-28 23:05:00|1819.58|1819.08|1819.77|1819.27|1819.92|1819.54|1819.57|1819.07|226
1656457800000|2022-06-28 23:10:00|1819.76|1819.26|1819.45|1818.95|1819.77|1819.38|1819.26|1818.85|243
1656458100000|2022-06-28 23:15:00|1819.44|1818.94|1819.38|1818.88|1819.44|1819.04|1819.13|1818.71|232
1656458400000|2022-06-28 23:20:00|1819.37|1818.87|1819.36|1818.86|1819.65|1819.15|1819.21|1818.71|294
1656458700000|2022-06-28 23:25:00|1819.35|1818.85|1819.07|1818.57|1819.46|1819|1818.96|1818.51|225
1656459000000|2022-06-28 23:30:00|1819.06|1818.56|1818.79|1818.49|1819.17|1818.67|1818.58|1818.28|421
1656459300000|2022-06-28 23:35:00|1818.89|1818.39|1819.06|1818.76|1819.13|1818.76|1818.58|1818.16|231
1656459600000|2022-06-28 23:40:00|1819|1818.7|1818.67|1818.17|1819.1|1818.74|1818.5|1818.1|269
1656459900000|2022-06-28 23:45:00|1818.68|1818.18|1818.8|1818.3|1818.97|1818.53|1818.55|1818.13|381
1656460200000|2022-06-28 23:50:00|1818.79|1818.29|1818.93|1818.43|1819.04|1818.55|1818.67|1818.21|390
1656460500000|2022-06-28 23:55:00|1818.91|1818.41|1818.82|1818.32|1819.04|1818.55|1818.63|1818.22|372
1656460800000|2022-06-29 00:00:00|1818.8|1818.3|1819.16|1818.86|1819.81|1819.43|1818.58|1818.19|590
1656461100000|2022-06-29 00:05:00|1819.19|1818.89|1819.48|1818.98|1819.65|1819.3|1819.07|1818.67|410
1656461400000|2022-06-29 00:10:00|1819.55|1819.05|1819.41|1819.11|1819.64|1819.29|1818.97|1818.57|372
1656461700000|2022-06-29 00:15:00|1819.38|1819.08|1819.6|1819.3|1819.72|1819.3|1819.25|1818.82|419
1656462000000|2022-06-29 00:20:00|1819.58|1819.28|1819.65|1819.15|1819.7|1819.28|1819.14|1818.64|330
1656462300000|2022-06-29 00:25:00|1819.66|1819.16|1819.93|1819.43|1820.02|1819.53|1819.55|1819.13|373
1656462600000|2022-06-29 00:30:00|1819.94|1819.44|1819.59|1819.09|1819.99|1819.51|1819.46|1819.09|285
1656462900000|2022-06-29 00:35:00|1819.53|1819.23|1819.94|1819.44|1820.06|1819.56|1819.46|1818.96|293
1656463200000|2022-06-29 00:40:00|1819.95|1819.45|1819.56|1819.06|1820|1819.57|1819.37|1818.87|433
1656463500000|2022-06-29 00:45:00|1819.69|1819.19|1819.23|1818.73|1819.77|1819.27|1819.14|1818.64|373
1656463800000|2022-06-29 00:50:00|1819.28|1818.78|1819.12|1818.62|1819.46|1818.96|1818.92|1818.42|517
1656464100000|2022-06-29 00:55:00|1819.13|1818.63|1820.21|1819.71|1820.48|1819.98|1819.13|1818.63|564
1656464400000|2022-06-29 01:00:00|1820.22|1819.72|1819.47|1818.97|1820.22|1819.72|1818.7|1818.3|915
1656464700000|2022-06-29 01:05:00|1819.46|1818.96|1820.42|1819.92|1820.43|1819.93|1819.11|1818.61|625
1656465000000|2022-06-29 01:10:00|1820.41|1819.91|1820.69|1820.19|1820.9|1820.5|1820.4|1819.9|573
1656465300000|2022-06-29 01:15:00|1820.7|1820.2|1820.52|1820.02|1821.16|1820.76|1820.44|1820.02|552
1656465600000|2022-06-29 01:20:00|1820.56|1820.06|1820.1|1819.6|1820.87|1820.37|1819.76|1819.41|533
1656465900000|2022-06-29 01:25:00|1820.14|1819.64|1820.6|1820.1|1820.85|1820.35|1820.01|1819.57|483
1656466200000|2022-06-29 01:30:00|1820.57|1820.07|1821.53|1821.23|1821.82|1821.36|1820.42|1820.02|676
1656466500000|2022-06-29 01:35:00|1821.56|1821.26|1822.15|1821.65|1822.44|1821.94|1821.39|1820.96|696
1656466800000|2022-06-29 01:40:00|1822.16|1821.66|1822.43|1821.93|1822.47|1822.05|1821.95|1821.53|685
1656467100000|2022-06-29 01:45:00|1822.34|1821.84|1822.75|1822.25|1822.75|1822.27|1822.25|1821.84|451
1656467400000|2022-06-29 01:50:00|1822.62|1822.12|1822.53|1822.03|1822.8|1822.33|1822.37|1821.98|405
1656467700000|2022-06-29 01:55:00|1822.5|1822|1822.52|1822.02|1823.26|1822.86|1822.41|1821.98|469
1656468000000|2022-06-29 02:00:00|1822.5|1822|1822.42|1821.92|1822.87|1822.37|1822.38|1821.88|452
1656468300000|2022-06-29 02:05:00|1822.43|1821.93|1822.44|1821.94|1822.45|1822.05|1821.82|1821.32|495
1656468600000|2022-06-29 02:10:00|1822.42|1821.92|1821.82|1821.32|1822.49|1821.99|1821.68|1821.18|382
1656468900000|2022-06-29 02:15:00|1821.75|1821.25|1821.9|1821.4|1821.91|1821.51|1821.25|1820.75|382
1656469200000|2022-06-29 02:20:00|1821.89|1821.39|1822.13|1821.63|1822.15|1821.72|1821.47|1821.14|378
1656469500000|2022-06-29 02:25:00|1822.11|1821.61|1822.35|1821.85|1822.52|1822.05|1821.86|1821.46|322
1656469800000|2022-06-29 02:30:00|1822.36|1821.86|1822.09|1821.59|1822.95|1822.48|1822.08|1821.58|433
1656470100000|2022-06-29 02:35:00|1822.08|1821.58|1822.46|1821.96|1822.6|1822.1|1821.98|1821.52|443
1656470400000|2022-06-29 02:40:00|1822.47|1821.97|1822.29|1821.79|1822.67|1822.17|1822.04|1821.66|396
1656470700000|2022-06-29 02:45:00|1822.3|1821.8|1821.85|1821.35|1822.43|1821.99|1821.72|1821.23|395
1656471000000|2022-06-29 02:50:00|1821.87|1821.37|1822.17|1821.67|1822.26|1821.84|1821.63|1821.22|359
1656471300000|2022-06-29 02:55:00|1822.18|1821.68|1821.6|1821.1|1822.18|1821.8|1821.35|1820.95|405
1656471600000|2022-06-29 03:00:00|1821.59|1821.09|1822.18|1821.68|1822.21|1821.71|1821.47|1820.97|382
1656471900000|2022-06-29 03:05:00|1822.19|1821.69|1821.39|1820.89|1822.23|1821.73|1821.3|1820.8|401
1656472200000|2022-06-29 03:10:00|1821.38|1820.88|1821.14|1820.64|1821.52|1821.09|1821.03|1820.61|604
1656472500000|2022-06-29 03:15:00|1821.15|1820.65|1820.67|1820.17|1821.39|1820.93|1820.34|1819.84|523
1656472800000|2022-06-29 03:20:00|1820.64|1820.14|1820.9|1820.4|1820.95|1820.45|1820.53|1820.1|390
1656473100000|2022-06-29 03:25:00|1820.89|1820.39|1821.04|1820.54|1821.37|1820.87|1820.82|1820.32|556
1656473400000|2022-06-29 03:30:00|1821.05|1820.55|1821.02|1820.52|1821.26|1820.85|1820.93|1820.48|294
1656473700000|2022-06-29 03:35:00|1821.03|1820.53|1821.09|1820.79|1821.22|1820.81|1820.87|1820.37|251
1656474000000|2022-06-29 03:40:00|1821.2|1820.7|1821.04|1820.54|1821.27|1820.83|1820.88|1820.45|151
1656474300000|2022-06-29 03:45:00|1821.07|1820.57|1821.31|1820.81|1821.41|1820.91|1820.98|1820.48|231
1656474600000|2022-06-29 03:50:00|1821.3|1820.8|1821|1820.5|1821.34|1820.84|1820.77|1820.27|299
1656474900000|2022-06-29 03:55:00|1820.99|1820.49|1821.05|1820.55|1821.18|1820.68|1820.86|1820.36|288
1656475200000|2022-06-29 04:00:00|1821.07|1820.57|1821.53|1821.03|1821.6|1821.1|1820.76|1820.26|343
1656475500000|2022-06-29 04:05:00|1821.51|1821.01|1821.9|1821.4|1822.07|1821.57|1821.33|1820.95|305
1656475800000|2022-06-29 04:10:00|1821.73|1821.43|1821.3|1820.8|1821.88|1821.5|1821.13|1820.63|247
1656476100000|2022-06-29 04:15:00|1821.25|1820.75|1821.25|1820.75|1821.35|1820.85|1820.83|1820.45|234
1656476400000|2022-06-29 04:20:00|1821.26|1820.76|1821.73|1821.23|1821.89|1821.39|1821.23|1820.76|255
1656476700000|2022-06-29 04:25:00|1821.74|1821.24|1821.41|1820.91|1821.74|1821.24|1821.14|1820.7|240
1656477000000|2022-06-29 04:30:00|1821.4|1820.9|1821.87|1821.37|1822.11|1821.7|1820.72|1820.22|946
1656477300000|2022-06-29 04:35:00|1821.91|1821.41|1821.78|1821.28|1822.38|1821.88|1821.6|1821.1|657
1656477600000|2022-06-29 04:40:00|1821.82|1821.32|1822.61|1822.11|1822.75|1822.25|1821.77|1821.27|556
1656477900000|2022-06-29 04:45:00|1822.62|1822.12|1821.89|1821.39|1822.73|1822.23|1821.67|1821.17|664
1656478200000|2022-06-29 04:50:00|1821.91|1821.41|1821.79|1821.29|1822.09|1821.59|1821.35|1820.85|529
1656478500000|2022-06-29 04:55:00|1821.78|1821.28|1821.14|1820.64|1821.92|1821.42|1821.09|1820.59|462
1656478800000|2022-06-29 05:00:00|1821.15|1820.65|1821.55|1821.05|1821.74|1821.24|1820.94|1820.44|609
1656479100000|2022-06-29 05:05:00|1821.56|1821.06|1821.68|1821.18|1821.89|1821.39|1821.08|1820.58|392
1656479400000|2022-06-29 05:10:00|1821.67|1821.17|1821.09|1820.59|1821.75|1821.25|1821.04|1820.54|405
1656479700000|2022-06-29 05:15:00|1821.07|1820.57|1821.46|1820.96|1821.57|1821.07|1820.85|1820.35|410
1656480000000|2022-06-29 05:20:00|1821.45|1820.95|1821.17|1820.67|1821.6|1821.1|1820.98|1820.48|412
1656480300000|2022-06-29 05:25:00|1821.16|1820.66|1821.82|1821.32|1821.95|1821.5|1821.02|1820.52|384
1656480600000|2022-06-29 05:30:00|1821.77|1821.27|1821.51|1821.01|1822.15|1821.65|1821.33|1820.83|603
1656480900000|2022-06-29 05:35:00|1821.52|1821.02|1821.88|1821.38|1822.17|1821.7|1820.93|1820.43|715
1656481200000|2022-06-29 05:40:00|1821.85|1821.35|1821.18|1820.88|1821.87|1821.37|1820.84|1820.44|618
1656481500000|2022-06-29 05:45:00|1821.19|1820.89|1822|1821.5|1822.32|1821.82|1821.09|1820.74|538
1656481800000|2022-06-29 05:50:00|1822.04|1821.54|1822.06|1821.56|1822.52|1822.02|1821.82|1821.37|556
1656482100000|2022-06-29 05:55:00|1822.05|1821.55|1821.35|1820.85|1822.5|1822.12|1821.19|1820.81|470
1656482400000|2022-06-29 06:00:00|1821.24|1820.94|1820.5|1820|1821.42|1821.1|1820.16|1819.66|813
1656482700000|2022-06-29 06:05:00|1820.53|1820.03|1821.66|1821.16|1822.04|1821.58|1820.53|1820.03|839
1656483000000|2022-06-29 06:10:00|1821.64|1821.14|1820.89|1820.39|1821.7|1821.3|1820.66|1820.17|669
1656483300000|2022-06-29 06:15:00|1820.92|1820.42|1820.74|1820.24|1821.45|1821.03|1820.37|1819.98|687
1656483600000|2022-06-29 06:20:00|1820.75|1820.25|1820.48|1819.98|1820.75|1820.39|1819.78|1819.34|736
1656483900000|2022-06-29 06:25:00|1820.46|1819.96|1820.12|1819.62|1820.89|1820.39|1820.12|1819.62|732
1656484200000|2022-06-29 06:30:00|1820.11|1819.61|1817.52|1817.02|1820.19|1819.69|1816.29|1815.83|983
1656484500000|2022-06-29 06:35:00|1817.48|1816.98|1816.99|1816.49|1818.03|1817.61|1816.73|1816.3|1162
1656484800000|2022-06-29 06:40:00|1816.97|1816.47|1816.95|1816.45|1817.37|1816.98|1816.1|1815.75|874
1656485100000|2022-06-29 06:45:00|1816.91|1816.41|1818.39|1817.89|1818.47|1818.06|1816.65|1816.27|831
1656485400000|2022-06-29 06:50:00|1818.4|1817.9|1818.15|1817.65|1818.44|1818|1817.14|1816.76|791
1656485700000|2022-06-29 06:55:00|1818.16|1817.66|1818.03|1817.53|1818.51|1818.09|1817.62|1817.16|778
1656486000000|2022-06-29 07:00:00|1818.01|1817.51|1818.82|1818.52|1820.18|1819.8|1817.68|1817.29|1331
1656486300000|2022-06-29 07:05:00|1818.85|1818.55|1819.12|1818.82|1819.26|1818.86|1818.1|1817.68|977
1656486600000|2022-06-29 07:10:00|1819.13|1818.83|1818.47|1818.17|1819.34|1818.95|1818.22|1817.84|912
1656486900000|2022-06-29 07:15:00|1818.53|1818.23|1818.43|1818.13|1818.92|1818.62|1818.07|1817.68|941
1656487200000|2022-06-29 07:20:00|1818.53|1818.03|1818.38|1818.08|1819.1|1818.71|1818.13|1817.8|926
1656487500000|2022-06-29 07:25:00|1818.39|1818.09|1818.15|1817.85|1819.08|1818.7|1817.88|1817.52|717
1656487800000|2022-06-29 07:30:00|1818.17|1817.87|1817.87|1817.57|1818.66|1818.29|1817.71|1817.37|759
1656488100000|2022-06-29 07:35:00|1817.88|1817.58|1818.2|1817.9|1818.26|1817.94|1817|1816.62|901
1656488400000|2022-06-29 07:40:00|1818.18|1817.88|1817.92|1817.62|1818.6|1818.3|1817.61|1817.24|725
1656488700000|2022-06-29 07:45:00|1817.91|1817.61|1817.56|1817.26|1818.82|1818.52|1817.36|1817|1127
1656489000000|2022-06-29 07:50:00|1817.66|1817.16|1817.15|1816.85|1818.17|1817.82|1816.78|1816.38|867
1656489300000|2022-06-29 07:55:00|1817.25|1816.75|1817.04|1816.74|1817.46|1817.07|1816.28|1815.88|877
1656489600000|2022-06-29 08:00:00|1816.97|1816.67|1816.93|1816.63|1817.45|1817.09|1816.09|1815.77|1067
1656489900000|2022-06-29 08:05:00|1817.02|1816.52|1816.98|1816.68|1817.89|1817.54|1816.45|1816.08|819
1656490200000|2022-06-29 08:10:00|1816.99|1816.69|1816.91|1816.61|1817.2|1816.85|1816.35|1815.98|675
1656490500000|2022-06-29 08:15:00|1816.9|1816.6|1817.21|1816.71|1817.32|1816.95|1816.61|1816.21|677
1656490800000|2022-06-29 08:20:00|1817.18|1816.68|1817.35|1817.05|1817.81|1817.46|1816.91|1816.59|668
1656491100000|2022-06-29 08:25:00|1817.33|1817.03|1816.58|1816.28|1817.76|1817.38|1816.23|1815.83|692
1656491400000|2022-06-29 08:30:00|1816.66|1816.36|1816.81|1816.51|1817.02|1816.64|1816.04|1815.68|729
1656491700000|2022-06-29 08:35:00|1816.82|1816.52|1817.18|1816.88|1817.56|1817.2|1816.57|1816.2|723
1656492000000|2022-06-29 08:40:00|1817.17|1816.87|1816.16|1815.86|1817.24|1816.91|1816.08|1815.71|698
1656492300000|2022-06-29 08:45:00|1816.14|1815.84|1816.82|1816.52|1816.98|1816.68|1815.86|1815.55|586
1656492600000|2022-06-29 08:50:00|1816.81|1816.51|1816.45|1816.15|1816.98|1816.6|1816.16|1815.78|680
1656492900000|2022-06-29 08:55:00|1816.49|1816.19|1816.64|1816.34|1817.15|1816.84|1816.46|1816.1|591
1656493200000|2022-06-29 09:00:00|1816.66|1816.36|1817.32|1817.02|1817.47|1817.07|1816.64|1816.27|755
1656493500000|2022-06-29 09:05:00|1817.44|1816.94|1817.61|1817.31|1817.99|1817.61|1817.08|1816.73|798
1656493800000|2022-06-29 09:10:00|1817.56|1817.26|1817.47|1817.17|1817.66|1817.36|1817.08|1816.7|627
1656494100000|2022-06-29 09:15:00|1817.46|1817.16|1818.02|1817.72|1818.83|1818.47|1817.33|1816.95|762
1656494400000|2022-06-29 09:20:00|1818.01|1817.71|1817.61|1817.31|1818.12|1817.8|1817.14|1816.81|678
1656494700000|2022-06-29 09:25:00|1817.6|1817.3|1816.74|1816.44|1817.76|1817.3|1816.45|1816.14|610
1656495000000|2022-06-29 09:30:00|1816.72|1816.42|1816.14|1815.84|1816.94|1816.55|1812.41|1811.91|1282
1656495300000|2022-06-29 09:35:00|1816.15|1815.85|1815.76|1815.46|1817.1|1816.76|1815.72|1815.33|860
1656495600000|2022-06-29 09:40:00|1815.63|1815.33|1816.55|1816.25|1817.19|1816.87|1815.14|1814.74|850
1656495900000|2022-06-29 09:45:00|1816.54|1816.24|1815.3|1815|1816.87|1816.54|1815.23|1814.84|619
1656496200000|2022-06-29 09:50:00|1815.31|1815.01|1815.11|1814.81|1815.47|1815.08|1814.71|1814.41|751
1656496500000|2022-06-29 09:55:00|1815.12|1814.82|1814.99|1814.69|1815.37|1815.07|1813.88|1813.48|785
1656496800000|2022-06-29 10:00:00|1814.97|1814.67|1815.67|1815.37|1816.02|1815.62|1814.89|1814.52|672
1656497100000|2022-06-29 10:05:00|1815.7|1815.4|1815.75|1815.45|1816.35|1815.98|1815.36|1815|679
1656497400000|2022-06-29 10:10:00|1815.73|1815.43|1817.19|1816.69|1817.36|1816.92|1815.65|1815.31|651
1656497700000|2022-06-29 10:15:00|1817.09|1816.79|1817.79|1817.49|1818.17|1817.8|1817.09|1816.79|762
1656498000000|2022-06-29 10:20:00|1817.8|1817.5|1818.01|1817.71|1818.51|1818.15|1817.65|1817.32|606
1656498300000|2022-06-29 10:25:00|1818|1817.7|1818.93|1818.63|1819.23|1818.82|1817.66|1817.32|634
1656498600000|2022-06-29 10:30:00|1818.91|1818.61|1819.89|1819.59|1820.06|1819.7|1818.87|1818.52|706
1656498900000|2022-06-29 10:35:00|1819.9|1819.6|1822.87|1822.57|1824.41|1824.11|1819.85|1819.47|1094
1656499200000|2022-06-29 10:40:00|1822.9|1822.6|1825.33|1825.03|1826.76|1826.46|1822.83|1822.53|1145
1656499500000|2022-06-29 10:45:00|1825.35|1825.05|1824.31|1823.81|1825.91|1825.59|1823.94|1823.64|1172
1656499800000|2022-06-29 10:50:00|1824.28|1823.78|1824.5|1824.2|1825.04|1824.68|1824.22|1823.78|848
1656500100000|2022-06-29 10:55:00|1824.6|1824.1|1825.21|1824.71|1825.64|1825.24|1824.44|1824.04|830
1656500400000|2022-06-29 11:00:00|1825.12|1824.82|1825.6|1825.3|1826.12|1825.78|1824.97|1824.59|890
1656500700000|2022-06-29 11:05:00|1825.61|1825.31|1826.52|1826.22|1827.14|1826.75|1825.59|1825.29|871
1656501000000|2022-06-29 11:10:00|1826.53|1826.23|1825.69|1825.39|1826.77|1826.47|1825.21|1824.85|810
1656501300000|2022-06-29 11:15:00|1825.62|1825.32|1826.7|1826.2|1826.7|1826.3|1825.09|1824.72|773
1656501600000|2022-06-29 11:20:00|1826.71|1826.21|1826.41|1826.11|1826.77|1826.38|1826.09|1825.68|841
1656501900000|2022-06-29 11:25:00|1826.58|1826.08|1827.31|1826.81|1827.67|1827.27|1825.86|1825.49|889
1656502200000|2022-06-29 11:30:00|1827.32|1826.82|1825.91|1825.61|1827.6|1827.22|1825.82|1825.52|847
1656502500000|2022-06-29 11:35:00|1825.92|1825.62|1825.46|1825.16|1826.77|1826.39|1825.31|1824.89|766
1656502800000|2022-06-29 11:40:00|1825.51|1825.21|1826.62|1826.32|1826.99|1826.61|1825.45|1825.05|741
1656503100000|2022-06-29 11:45:00|1826.58|1826.28|1826.01|1825.71|1826.97|1826.59|1825.75|1825.39|786
1656503400000|2022-06-29 11:50:00|1826.07|1825.77|1824.4|1824.1|1826.25|1825.88|1824.37|1824.01|816
1656503700000|2022-06-29 11:55:00|1824.35|1824.05|1825.29|1824.79|1825.4|1824.98|1824.18|1823.83|909
1656504000000|2022-06-29 12:00:00|1825.28|1824.78|1825.47|1825.17|1826.9|1826.54|1825.16|1824.66|1045
1656504300000|2022-06-29 12:05:00|1825.48|1825.18|1826.3|1826|1827.8|1827.47|1825.48|1825.18|1070
1656504600000|2022-06-29 12:10:00|1826.26|1825.96|1827.28|1826.98|1827.95|1827.65|1826.13|1825.75|856
1656504900000|2022-06-29 12:15:00|1827.33|1827.03|1826.92|1826.62|1828.04|1827.64|1826.43|1826.05|909
1656505200000|2022-06-29 12:20:00|1826.93|1826.63|1827.29|1826.99|1827.65|1827.27|1825.78|1825.42|832
1656505500000|2022-06-29 12:25:00|1827.24|1826.94|1827.26|1826.76|1828.6|1828.19|1827.15|1826.76|950
1656505800000|2022-06-29 12:30:00|1827.22|1826.72|1831.76|1831.26|1832.53|1832.03|1826.85|1826.35|1658
1656506100000|2022-06-29 12:35:00|1831.78|1831.28|1831.99|1831.69|1833.29|1832.99|1830.11|1829.81|1373
1656506400000|2022-06-29 12:40:00|1832.03|1831.73|1830.82|1830.52|1832.67|1832.37|1830.63|1830.31|1293
1656506700000|2022-06-29 12:45:00|1830.83|1830.53|1831.14|1830.84|1831.92|1831.62|1830.67|1830.25|1117
1656507000000|2022-06-29 12:50:00|1831.13|1830.83|1831.04|1830.74|1832.22|1831.86|1830.77|1830.37|1011
1656507300000|2022-06-29 12:55:00|1830.99|1830.69|1831.57|1831.07|1831.99|1831.59|1830.47|1830.08|1095
1656507600000|2022-06-29 13:00:00|1831.58|1831.08|1831.39|1831.09|1832.96|1832.58|1831.18|1830.76|1383
1656507900000|2022-06-29 13:05:00|1831.38|1831.08|1832.31|1832.01|1832.46|1832.16|1830.74|1830.36|1187
1656508200000|2022-06-29 13:10:00|1832.27|1831.97|1830.27|1829.97|1832.7|1832.33|1830.26|1829.96|1291
1656508500000|2022-06-29 13:15:00|1830.24|1829.94|1830.83|1830.53|1830.93|1830.63|1828.96|1828.57|1417
1656508800000|2022-06-29 13:20:00|1830.77|1830.47|1831.23|1830.93|1831.51|1831.13|1830.26|1829.93|1139
1656509100000|2022-06-29 13:25:00|1831.21|1830.91|1830.18|1829.88|1832.02|1831.6|1829.75|1829.4|1106
1656509400000|2022-06-29 13:30:00|1830.17|1829.87|1829.22|1828.92|1831.31|1830.97|1827.37|1827.07|1570
1656509700000|2022-06-29 13:35:00|1829.3|1829|1827.15|1826.85|1829.71|1829.3|1826.6|1826.24|1478
1656510000000|2022-06-29 13:40:00|1827.12|1826.82|1823.5|1823|1827.12|1826.82|1822.1|1821.8|1671
1656510300000|2022-06-29 13:45:00|1823.39|1822.89|1821.76|1821.46|1824.26|1823.86|1821.69|1821.19|1542
1656510600000|2022-06-29 13:50:00|1821.67|1821.37|1817.43|1816.93|1821.67|1821.37|1816.29|1815.79|1665
1656510900000|2022-06-29 13:55:00|1817.25|1816.95|1817.05|1816.55|1819.87|1819.57|1816.82|1816.52|1688
1656511200000|2022-06-29 14:00:00|1817.09|1816.59|1817.71|1817.41|1819.09|1818.72|1816.63|1816.16|1644
1656511500000|2022-06-29 14:05:00|1817.73|1817.43|1817.79|1817.49|1818.3|1817.9|1816.48|1816.18|1335
1656511800000|2022-06-29 14:10:00|1817.77|1817.47|1818.63|1818.13|1820.78|1820.34|1817.77|1817.39|1338
1656512100000|2022-06-29 14:15:00|1818.62|1818.12|1817.41|1816.91|1818.62|1818.23|1816.08|1815.78|1206
1656512400000|2022-06-29 14:20:00|1817.44|1816.94|1817.88|1817.58|1818.38|1818.04|1816.82|1816.45|1192
1656512700000|2022-06-29 14:25:00|1817.87|1817.57|1817.26|1816.76|1818.38|1818.03|1817.04|1816.67|1122
1656513000000|2022-06-29 14:30:00|1817.22|1816.72|1816.78|1816.48|1817.57|1817.18|1816.04|1815.74|1177
1656513300000|2022-06-29 14:35:00|1816.79|1816.49|1818.69|1818.19|1818.92|1818.55|1816.42|1816.12|1163
1656513600000|2022-06-29 14:40:00|1818.74|1818.44|1817.95|1817.45|1818.8|1818.44|1817.32|1817.01|1135
1656513900000|2022-06-29 14:45:00|1817.96|1817.46|1816.59|1816.29|1818.25|1817.85|1816.52|1816.15|1171
1656514200000|2022-06-29 14:50:00|1816.54|1816.24|1815.51|1815.21|1817.16|1816.86|1815.19|1814.85|1332
1656514500000|2022-06-29 14:55:00|1815.54|1815.24|1815.86|1815.56|1816.99|1816.6|1815.15|1814.85|1297
1656514800000|2022-06-29 15:00:00|1815.87|1815.57|1816.31|1815.81|1817.2|1816.8|1815.43|1815.03|1241
1656515100000|2022-06-29 15:05:00|1816.32|1815.82|1817.05|1816.75|1817.67|1817.3|1815.82|1815.47|1145
1656515400000|2022-06-29 15:10:00|1817.02|1816.72|1817.47|1817.17|1817.79|1817.4|1816.39|1815.99|1078
1656515700000|2022-06-29 15:15:00|1817.44|1817.14|1816.09|1815.79|1817.44|1817.14|1815.89|1815.54|1034
1656516000000|2022-06-29 15:20:00|1816.02|1815.72|1815.9|1815.6|1817.32|1816.92|1815.77|1815.34|1016
1656516300000|2022-06-29 15:25:00|1815.95|1815.65|1817.56|1817.26|1817.71|1817.38|1815.45|1815.05|1018
1656516600000|2022-06-29 15:30:00|1817.58|1817.28|1816.79|1816.49|1817.68|1817.34|1815.48|1815.14|1101
1656516900000|2022-06-29 15:35:00|1816.73|1816.43|1816.28|1815.98|1817.29|1816.94|1816.05|1815.66|808
1656517200000|2022-06-29 15:40:00|1816.22|1815.92|1817.56|1817.06|1817.68|1817.32|1815.98|1815.53|886
1656517500000|2022-06-29 15:45:00|1817.45|1817.15|1817.81|1817.51|1818.19|1817.78|1817.34|1816.97|852
1656517800000|2022-06-29 15:50:00|1817.84|1817.54|1818.74|1818.44|1819.31|1818.9|1817.47|1817.11|859
1656518100000|2022-06-29 15:55:00|1818.77|1818.47|1818.85|1818.35|1819.58|1819.21|1818.09|1817.68|882
1656518400000|2022-06-29 16:00:00|1818.84|1818.34|1819.03|1818.73|1819.31|1818.95|1818.34|1817.97|899
1656518700000|2022-06-29 16:05:00|1818.92|1818.62|1818.68|1818.18|1819.15|1818.71|1818.38|1817.96|838
1656519000000|2022-06-29 16:10:00|1818.75|1818.25|1818.76|1818.46|1819.45|1819.01|1818.68|1818.23|783
1656519300000|2022-06-29 16:15:00|1818.71|1818.41|1818.39|1817.89|1818.9|1818.52|1817.67|1817.31|782
1656519600000|2022-06-29 16:20:00|1818.4|1817.9|1819.49|1818.99|1820|1819.56|1818.37|1817.89|663
1656519900000|2022-06-29 16:25:00|1819.48|1818.98|1819.2|1818.7|1819.73|1819.31|1818.61|1818.22|707
1656520200000|2022-06-29 16:30:00|1819.11|1818.61|1819.08|1818.78|1819.32|1818.95|1818.33|1817.94|574
1656520500000|2022-06-29 16:35:00|1819.06|1818.76|1818.76|1818.26|1819.28|1818.9|1818.45|1818.06|639
1656520800000|2022-06-29 16:40:00|1818.72|1818.22|1817.71|1817.21|1819.13|1818.73|1817.55|1817.14|580
1656521100000|2022-06-29 16:45:00|1817.72|1817.22|1817.68|1817.38|1817.9|1817.6|1817.05|1816.61|673
1656521400000|2022-06-29 16:50:00|1817.66|1817.36|1817.7|1817.2|1818.26|1817.86|1817.37|1816.96|723
1656521700000|2022-06-29 16:55:00|1817.68|1817.18|1817.1|1816.6|1817.85|1817.49|1816.97|1816.57|633
1656522000000|2022-06-29 17:00:00|1817.11|1816.61|1816.96|1816.66|1817.21|1816.8|1816.65|1816.24|670
1656522300000|2022-06-29 17:05:00|1816.95|1816.65|1816.98|1816.48|1817.41|1817.01|1816.67|1816.31|532
1656522600000|2022-06-29 17:10:00|1817|1816.5|1817|1816.5|1817.16|1816.78|1816.49|1816.11|418
1656522900000|2022-06-29 17:15:00|1816.99|1816.49|1816.8|1816.3|1817.02|1816.6|1816.4|1816.02|484
1656523200000|2022-06-29 17:20:00|1816.83|1816.33|1816.7|1816.4|1817.22|1816.81|1816.47|1816.08|389
1656523500000|2022-06-29 17:25:00|1816.72|1816.42|1816.37|1816.07|1817.04|1816.62|1815.89|1815.48|746
1656523800000|2022-06-29 17:30:00|1816.38|1816.08|1816.27|1815.77|1817.08|1816.67|1815.93|1815.52|539
1656524100000|2022-06-29 17:35:00|1816.26|1815.76|1816.34|1815.84|1816.39|1815.98|1815.92|1815.52|471
1656524400000|2022-06-29 17:40:00|1816.32|1815.82|1816.3|1816|1816.67|1816.27|1816.22|1815.72|413
1656524700000|2022-06-29 17:45:00|1816.33|1816.03|1816.25|1815.75|1816.55|1816.15|1815.89|1815.49|395
1656525000000|2022-06-29 17:50:00|1816.27|1815.77|1816.68|1816.38|1817.19|1816.78|1816.13|1815.63|381
1656525300000|2022-06-29 17:55:00|1816.78|1816.28|1816.95|1816.45|1816.99|1816.6|1816.53|1816.19|329
1656525600000|2022-06-29 18:00:00|1816.9|1816.4|1818.41|1817.91|1818.73|1818.35|1816.57|1816.16|698
1656525900000|2022-06-29 18:05:00|1818.4|1817.9|1818.8|1818.3|1819.49|1819.13|1818.24|1817.87|742
1656526200000|2022-06-29 18:10:00|1818.81|1818.31|1818.65|1818.15|1819.04|1818.64|1818.08|1817.7|611
1656526500000|2022-06-29 18:15:00|1818.58|1818.28|1818.31|1817.81|1818.69|1818.31|1818.14|1817.74|455
1656526800000|2022-06-29 18:20:00|1818.3|1817.8|1818.48|1818.18|1818.69|1818.31|1817.82|1817.44|436
1656527100000|2022-06-29 18:25:00|1818.49|1818.19|1818.78|1818.28|1818.88|1818.47|1818.41|1818.02|538
1656527400000|2022-06-29 18:30:00|1818.66|1818.36|1818.81|1818.51|1818.96|1818.55|1818.32|1817.91|458
1656527700000|2022-06-29 18:35:00|1818.85|1818.55|1819.13|1818.83|1819.32|1818.93|1818.73|1818.33|318
1656528000000|2022-06-29 18:40:00|1819.27|1818.77|1819.48|1818.98|1819.69|1819.26|1819|1818.61|453
1656528300000|2022-06-29 18:45:00|1819.49|1818.99|1818.14|1817.64|1819.51|1819.09|1818.04|1817.64|468
1656528600000|2022-06-29 18:50:00|1818.15|1817.65|1818.76|1818.26|1819.12|1818.67|1818.03|1817.65|427
1656528900000|2022-06-29 18:55:00|1818.73|1818.23|1818.12|1817.82|1818.95|1818.57|1818.1|1817.76|606
1656529200000|2022-06-29 19:00:00|1818.13|1817.83|1817.97|1817.67|1818.32|1817.96|1817.75|1817.34|539
1656529500000|2022-06-29 19:05:00|1818.07|1817.57|1818.41|1818.11|1818.52|1818.18|1817.65|1817.22|447
1656529800000|2022-06-29 19:10:00|1818.42|1818.12|1818.59|1818.09|1818.73|1818.34|1818.17|1817.77|395
1656530100000|2022-06-29 19:15:00|1818.5|1818.2|1818.13|1817.63|1818.88|1818.5|1818.01|1817.63|420
1656530400000|2022-06-29 19:20:00|1818.14|1817.64|1818.27|1817.97|1818.43|1818.04|1817.94|1817.57|361
1656530700000|2022-06-29 19:25:00|1818.24|1817.94|1818.6|1818.1|1818.61|1818.21|1818.1|1817.72|404
1656531000000|2022-06-29 19:30:00|1818.51|1818.21|1818.9|1818.4|1819.42|1819.03|1818.46|1818.07|420
1656531300000|2022-06-29 19:35:00|1818.77|1818.47|1818.82|1818.52|1819.44|1819.03|1818.57|1818.16|416
1656531600000|2022-06-29 19:40:00|1818.81|1818.51|1818.48|1817.98|1818.92|1818.52|1818.36|1817.92|409
1656531900000|2022-06-29 19:45:00|1818.37|1818.07|1818.41|1817.91|1818.72|1818.28|1818.19|1817.89|498
1656532200000|2022-06-29 19:50:00|1818.47|1817.97|1818.8|1818.3|1818.83|1818.43|1818.31|1817.92|551
1656532500000|2022-06-29 19:55:00|1818.71|1818.41|1818.64|1818.34|1819.1|1818.6|1818.3|1817.92|915
1656532800000|2022-06-29 20:00:00|1818.62|1818.32|1819.13|1818.63|1819.18|1818.78|1818.58|1818.28|542
1656533100000|2022-06-29 20:05:00|1819.08|1818.58|1819.19|1818.69|1819.56|1819.18|1818.85|1818.48|400
1656533400000|2022-06-29 20:10:00|1819.09|1818.59|1819.01|1818.51|1819.26|1818.83|1818.9|1818.5|212
1656533700000|2022-06-29 20:15:00|1819.03|1818.53|1818.96|1818.46|1819.08|1818.66|1818.71|1818.3|346
1656534000000|2022-06-29 20:20:00|1818.97|1818.47|1818.89|1818.39|1819.02|1818.63|1818.8|1818.34|206
1656534300000|2022-06-29 20:25:00|1818.97|1818.47|1818.81|1818.31|1818.97|1818.52|1818.55|1818.19|226
1656534600000|2022-06-29 20:30:00|1818.79|1818.29|1818.74|1818.24|1818.89|1818.44|1818.45|1818.1|218
1656534900000|2022-06-29 20:35:00|1818.75|1818.25|1818.52|1818.02|1818.9|1818.43|1818.42|1818.01|227
1656535200000|2022-06-29 20:40:00|1818.47|1817.97|1818.44|1817.94|1818.64|1818.23|1818.22|1817.88|197
1656535500000|2022-06-29 20:45:00|1818.43|1817.93|1818.2|1817.7|1818.43|1817.93|1818.17|1817.68|201
1656535800000|2022-06-29 20:50:00|1818.19|1817.69|1818.49|1817.99|1818.52|1818.02|1818.19|1817.69|238
1656536100000|2022-06-29 20:55:00|1818.48|1817.98|1817.79|1817.29|1818.5|1818|1817.59|1817.09|300
1656540000000|2022-06-29 22:00:00|1818.34|1817.84|1818.53|1818.03|1818.88|1818.38|1817.98|1817.48|368
1656540300000|2022-06-29 22:05:00|1818.51|1818.01|1817.78|1817.28|1818.58|1818.08|1817.76|1817.26|258
1656540600000|2022-06-29 22:10:00|1817.8|1817.3|1817.76|1817.26|1818.03|1817.53|1817.67|1817.17|259
1656540900000|2022-06-29 22:15:00|1817.75|1817.25|1818.56|1818.06|1818.7|1818.2|1817.61|1817.11|352
1656541200000|2022-06-29 22:20:00|1818.57|1818.07|1818.57|1818.07|1818.82|1818.32|1818.46|1817.96|288
1656541500000|2022-06-29 22:25:00|1818.58|1818.08|1818.18|1817.68|1818.75|1818.25|1818.07|1817.57|198
1656541800000|2022-06-29 22:30:00|1818.19|1817.69|1817.9|1817.4|1818.41|1817.94|1817.84|1817.34|275
1656542100000|2022-06-29 22:35:00|1817.89|1817.39|1818.13|1817.63|1818.15|1817.65|1817.51|1817.04|380
1656542400000|2022-06-29 22:40:00|1818.17|1817.67|1818.02|1817.52|1818.23|1817.73|1818|1817.5|261
1656542700000|2022-06-29 22:45:00|1818.05|1817.55|1818.3|1817.8|1818.32|1817.92|1818|1817.55|192
1656543000000|2022-06-29 22:50:00|1818.31|1817.81|1818.57|1818.07|1818.79|1818.39|1818.24|1817.81|380
1656543300000|2022-06-29 22:55:00|1818.56|1818.06|1818.78|1818.28|1818.99|1818.57|1818.27|1817.86|256
1656543600000|2022-06-29 23:00:00|1818.77|1818.27|1818.48|1817.98|1818.8|1818.3|1818.27|1817.77|296
1656543900000|2022-06-29 23:05:00|1818.45|1817.95|1818.12|1817.62|1818.51|1818.01|1817.87|1817.37|248
1656544200000|2022-06-29 23:10:00|1818.13|1817.63|1818.62|1818.12|1818.63|1818.13|1818.05|1817.55|345
1656544500000|2022-06-29 23:15:00|1818.64|1818.14|1818.83|1818.33|1818.86|1818.36|1818.43|1818.01|172
1656544800000|2022-06-29 23:20:00|1818.84|1818.34|1818.74|1818.24|1819.01|1818.51|1818.64|1818.15|302
1656545100000|2022-06-29 23:25:00|1818.73|1818.23|1818.59|1818.09|1818.79|1818.29|1818.5|1818|250
1656545400000|2022-06-29 23:30:00|1818.57|1818.07|1818.91|1818.41|1818.91|1818.51|1818.55|1818.05|218
1656545700000|2022-06-29 23:35:00|1818.81|1818.51|1818.95|1818.65|1819.13|1818.73|1818.81|1818.4|159
1656546000000|2022-06-29 23:40:00|1818.96|1818.66|1818.99|1818.49|1819.1|1818.73|1818.89|1818.49|214
1656546300000|2022-06-29 23:45:00|1819|1818.5|1819.05|1818.55|1819.1|1818.75|1818.89|1818.48|213
1656546600000|2022-06-29 23:50:00|1819|1818.5|1819.03|1818.53|1819.1|1818.68|1818.7|1818.29|236
1656546900000|2022-06-29 23:55:00|1819.01|1818.51|1819.15|1818.85|1819.39|1819.04|1818.87|1818.46|280
1656547200000|2022-06-30 00:00:00|1819.14|1818.84|1818.64|1818.14|1819.29|1818.98|1818.28|1817.93|601
1656547500000|2022-06-30 00:05:00|1818.66|1818.16|1818.65|1818.15|1818.95|1818.45|1818.46|1817.96|474
1656547800000|2022-06-30 00:10:00|1818.6|1818.1|1818.93|1818.43|1819.05|1818.55|1818.54|1818.04|357
1656548100000|2022-06-30 00:15:00|1818.94|1818.44|1818.73|1818.23|1819.33|1818.89|1818.64|1818.14|431
1656548400000|2022-06-30 00:20:00|1818.74|1818.24|1819.39|1818.89|1819.39|1818.89|1818.7|1818.23|364
1656548700000|2022-06-30 00:25:00|1819.42|1818.92|1819.55|1819.05|1819.72|1819.29|1819.18|1818.79|282
1656549000000|2022-06-30 00:30:00|1819.56|1819.06|1819.75|1819.45|1819.85|1819.45|1819.3|1818.88|313
1656549300000|2022-06-30 00:35:00|1819.85|1819.35|1819.9|1819.4|1820.14|1819.72|1819.7|1819.27|240
1656549600000|2022-06-30 00:40:00|1819.87|1819.37|1820.59|1820.09|1820.68|1820.18|1819.76|1819.26|392
1656549900000|2022-06-30 00:45:00|1820.61|1820.11|1820.4|1819.9|1820.75|1820.25|1820.2|1819.81|342
1656550200000|2022-06-30 00:50:00|1820.41|1819.91|1820.36|1819.86|1820.92|1820.42|1820.32|1819.82|606
1656550500000|2022-06-30 00:55:00|1820.5|1820|1820.01|1819.51|1820.73|1820.23|1819.96|1819.46|582
1656550800000|2022-06-30 01:00:00|1819.86|1819.36|1818.83|1818.53|1820.01|1819.51|1818.31|1818.01|919
1656551100000|2022-06-30 01:05:00|1818.81|1818.51|1819.37|1818.87|1819.59|1819.09|1818.63|1818.24|594
1656551400000|2022-06-30 01:10:00|1819.33|1818.83|1818.67|1818.17|1819.53|1819.16|1818.51|1818.14|515
1656551700000|2022-06-30 01:15:00|1818.69|1818.19|1819.13|1818.63|1819.21|1818.86|1818.45|1818.08|580
1656552000000|2022-06-30 01:20:00|1819.09|1818.59|1820.01|1819.51|1820.1|1819.6|1818.99|1818.59|573
1656552300000|2022-06-30 01:25:00|1820.02|1819.52|1819.86|1819.36|1820.24|1819.76|1819.63|1819.13|452
1656552600000|2022-06-30 01:30:00|1819.85|1819.35|1819.46|1818.96|1820.11|1819.61|1818.98|1818.48|722
1656552900000|2022-06-30 01:35:00|1819.45|1818.95|1819.51|1819.01|1819.72|1819.22|1819.07|1818.57|656
1656553200000|2022-06-30 01:40:00|1819.53|1819.03|1820.35|1819.85|1820.42|1819.96|1819.49|1818.99|616
1656553500000|2022-06-30 01:45:00|1820.36|1819.86|1820.3|1819.8|1820.57|1820.16|1819.9|1819.49|610
1656553800000|2022-06-30 01:50:00|1820.32|1819.82|1820.59|1820.09|1820.64|1820.26|1820.07|1819.63|541
1656554100000|2022-06-30 01:55:00|1820.58|1820.08|1820.16|1819.66|1820.77|1820.34|1820.06|1819.56|607
1656554400000|2022-06-30 02:00:00|1820.22|1819.72|1820.24|1819.74|1820.94|1820.44|1820.16|1819.66|455
1656554700000|2022-06-30 02:05:00|1820.25|1819.75|1819.91|1819.61|1820.32|1819.83|1819.67|1819.25|452
1656555000000|2022-06-30 02:10:00|1819.9|1819.6|1820.38|1820.08|1820.79|1820.38|1819.66|1819.25|459
1656555300000|2022-06-30 02:15:00|1820.48|1819.98|1820.34|1819.84|1821.1|1820.72|1820.09|1819.67|383
1656555600000|2022-06-30 02:20:00|1820.31|1819.81|1820.86|1820.36|1821.03|1820.53|1820.22|1819.72|370
1656555900000|2022-06-30 02:25:00|1820.93|1820.43|1822.12|1821.62|1822.16|1821.66|1820.73|1820.23|529
1656556200000|2022-06-30 02:30:00|1822.18|1821.68|1821.1|1820.8|1822.28|1821.78|1821.07|1820.73|643
1656556500000|2022-06-30 02:35:00|1821.09|1820.79|1821.71|1821.21|1821.8|1821.36|1821.09|1820.69|466
1656556800000|2022-06-30 02:40:00|1821.64|1821.14|1821.12|1820.62|1821.72|1821.37|1820.91|1820.41|497
1656557100000|2022-06-30 02:45:00|1821.09|1820.59|1820.07|1819.57|1821.34|1820.84|1820.07|1819.57|612
1656557400000|2022-06-30 02:50:00|1820.08|1819.58|1820.28|1819.78|1820.39|1820|1819.91|1819.41|512
1656557700000|2022-06-30 02:55:00|1820.29|1819.79|1820.18|1819.68|1820.38|1819.98|1819.75|1819.31|440
1656558000000|2022-06-30 03:00:00|1820.2|1819.7|1819.92|1819.42|1820.55|1820.06|1819.86|1819.38|357
1656558300000|2022-06-30 03:05:00|1819.94|1819.44|1819.53|1819.03|1820.18|1819.68|1819.42|1818.92|429
1656558600000|2022-06-30 03:10:00|1819.46|1818.96|1819.69|1819.19|1820.15|1819.71|1819.22|1818.82|474
1656558900000|2022-06-30 03:15:00|1819.71|1819.21|1819.48|1818.98|1820.54|1820.04|1819.3|1818.83|538
1656559200000|2022-06-30 03:20:00|1819.46|1818.96|1819.27|1818.77|1819.54|1819.04|1819.17|1818.67|440
1656559500000|2022-06-30 03:25:00|1819.39|1818.89|1819.06|1818.56|1819.49|1818.99|1818.92|1818.54|400
1656559800000|2022-06-30 03:30:00|1819.07|1818.57|1818.81|1818.31|1819.07|1818.57|1818.2|1817.83|478
1656560100000|2022-06-30 03:35:00|1818.8|1818.3|1818.09|1817.79|1819.1|1818.65|1818.06|1817.6|370
1656560400000|2022-06-30 03:40:00|1818.2|1817.7|1817.87|1817.37|1818.43|1817.94|1817.79|1817.29|389
1656560700000|2022-06-30 03:45:00|1817.82|1817.32|1817.87|1817.37|1818.11|1817.72|1817.71|1817.26|420
1656561000000|2022-06-30 03:50:00|1817.89|1817.39|1817.83|1817.33|1818.09|1817.67|1817.49|1817.02|394
1656561300000|2022-06-30 03:55:00|1817.85|1817.35|1817.7|1817.2|1818.1|1817.6|1817.49|1817.11|390
1656561600000|2022-06-30 04:00:00|1817.69|1817.19|1817.11|1816.61|1817.71|1817.28|1816.86|1816.45|361
1656561900000|2022-06-30 04:05:00|1817.13|1816.63|1817.23|1816.73|1817.36|1816.86|1817.09|1816.59|248
1656562200000|2022-06-30 04:10:00|1817.24|1816.74|1817.55|1817.05|1817.64|1817.25|1816.88|1816.47|258
1656562500000|2022-06-30 04:15:00|1817.54|1817.04|1817.46|1816.96|1817.57|1817.07|1817.2|1816.7|229
1656562800000|2022-06-30 04:20:00|1817.51|1817.01|1817.09|1816.59|1817.52|1817.02|1816.87|1816.45|257
1656563100000|2022-06-30 04:25:00|1817.11|1816.61|1816.66|1816.16|1817.11|1816.65|1816.5|1816.08|262
1656563400000|2022-06-30 04:30:00|1816.63|1816.13|1816.33|1815.83|1816.77|1816.36|1816.08|1815.75|404
1656563700000|2022-06-30 04:35:00|1816.34|1815.84|1815.74|1815.24|1816.58|1816.08|1815.62|1815.18|420
1656564000000|2022-06-30 04:40:00|1815.75|1815.25|1815.44|1814.94|1816|1815.54|1815.25|1814.83|427
1656564300000|2022-06-30 04:45:00|1815.52|1815.02|1815.67|1815.17|1815.94|1815.6|1815.34|1814.84|363
1656564600000|2022-06-30 04:50:00|1815.68|1815.18|1816.48|1815.98|1816.53|1816.03|1815.52|1815.14|343
1656564900000|2022-06-30 04:55:00|1816.45|1815.95|1816.32|1815.82|1816.66|1816.16|1816.26|1815.76|370
1656565200000|2022-06-30 05:00:00|1816.28|1815.78|1816.43|1815.93|1816.6|1816.1|1816.02|1815.52|408
1656565500000|2022-06-30 05:05:00|1816.41|1815.91|1816.48|1815.98|1816.66|1816.22|1816.11|1815.71|399
1656565800000|2022-06-30 05:10:00|1816.47|1815.97|1816.43|1815.93|1816.58|1816.19|1815.99|1815.6|365
1656566100000|2022-06-30 05:15:00|1816.39|1815.89|1816.5|1816|1816.73|1816.32|1816.28|1815.78|421
1656566400000|2022-06-30 05:20:00|1816.52|1816.02|1816.53|1816.03|1816.98|1816.48|1816.36|1815.93|478
1656566700000|2022-06-30 05:25:00|1816.52|1816.02|1816.99|1816.49|1817.13|1816.63|1815.81|1815.42|641
1656567000000|2022-06-30 05:30:00|1817.05|1816.55|1816.46|1815.96|1817.32|1816.82|1816.2|1815.77|665
1656567300000|2022-06-30 05:35:00|1816.48|1815.98|1816.55|1816.05|1816.94|1816.44|1816.34|1815.84|599
1656567600000|2022-06-30 05:40:00|1816.53|1816.03|1816.11|1815.61|1816.88|1816.38|1815.94|1815.44|689
1656567900000|2022-06-30 05:45:00|1816.09|1815.59|1815.9|1815.4|1817.2|1816.73|1815.69|1815.28|743
1656568200000|2022-06-30 05:50:00|1815.91|1815.41|1816.47|1816.17|1816.73|1816.36|1815.52|1815.02|597
1656568500000|2022-06-30 05:55:00|1816.45|1816.15|1815.73|1815.23|1816.62|1816.18|1815.53|1815.03|461
1656568800000|2022-06-30 06:00:00|1815.7|1815.2|1817.08|1816.58|1817.22|1816.82|1815.62|1815.12|646
1656569100000|2022-06-30 06:05:00|1817.07|1816.57|1817.63|1817.13|1817.63|1817.13|1816.54|1816.04|712
1656569400000|2022-06-30 06:10:00|1817.6|1817.1|1817.48|1816.98|1817.71|1817.24|1817.19|1816.69|758
1656569700000|2022-06-30 06:15:00|1817.49|1816.99|1817.61|1817.11|1818.15|1817.77|1817.44|1816.97|731
1656570000000|2022-06-30 06:20:00|1817.62|1817.12|1817.03|1816.53|1817.66|1817.29|1816.83|1816.46|626
1656570300000|2022-06-30 06:25:00|1817.02|1816.52|1816.66|1816.16|1817.06|1816.68|1816.14|1815.74|798
1656570600000|2022-06-30 06:30:00|1816.65|1816.15|1816.37|1815.87|1816.67|1816.19|1815.51|1815.18|923
1656570900000|2022-06-30 06:35:00|1816.4|1815.9|1817.65|1817.15|1817.92|1817.55|1816.03|1815.63|766
1656571200000|2022-06-30 06:40:00|1817.63|1817.13|1817.03|1816.53|1817.68|1817.3|1816.39|1816.01|829
1656571500000|2022-06-30 06:45:00|1817.09|1816.59|1817.62|1817.12|1818.13|1817.77|1817.08|1816.58|855
1656571800000|2022-06-30 06:50:00|1817.63|1817.13|1817.25|1816.75|1818.12|1817.62|1817.25|1816.75|749
1656572100000|2022-06-30 06:55:00|1817.29|1816.79|1817.13|1816.63|1817.73|1817.38|1817.02|1816.59|834
1656572400000|2022-06-30 07:00:00|1817.03|1816.73|1816.57|1816.07|1817.48|1817.11|1816.19|1815.79|1084
1656572700000|2022-06-30 07:05:00|1816.58|1816.08|1816.56|1816.26|1817.22|1816.81|1816.18|1815.81|921
1656573000000|2022-06-30 07:10:00|1816.55|1816.25|1817.16|1816.86|1817.29|1816.93|1816.34|1816.01|1038
1656573300000|2022-06-30 07:15:00|1817.17|1816.87|1817.22|1816.92|1817.86|1817.56|1817|1816.62|887
1656573600000|2022-06-30 07:20:00|1817.23|1816.93|1816.97|1816.67|1817.48|1817.16|1816.09|1815.7|787
1656573900000|2022-06-30 07:25:00|1816.98|1816.68|1816.32|1816.02|1817.38|1817.06|1816.29|1815.99|674
1656574200000|2022-06-30 07:30:00|1816.3|1816|1816.99|1816.69|1817.27|1816.88|1816.09|1815.75|844
1656574500000|2022-06-30 07:35:00|1816.98|1816.68|1815.24|1814.94|1817.27|1816.94|1815.07|1814.77|851
1656574800000|2022-06-30 07:40:00|1815.26|1814.96|1814.42|1813.92|1815.79|1815.43|1814.22|1813.86|935
1656575100000|2022-06-30 07:45:00|1814.37|1813.87|1813.91|1813.61|1814.41|1814.1|1812.81|1812.37|1130
1656575400000|2022-06-30 07:50:00|1813.9|1813.6|1815.28|1814.98|1815.68|1815.32|1813.66|1813.31|686
1656575700000|2022-06-30 07:55:00|1815.39|1815.09|1815.29|1814.99|1815.73|1815.39|1815.03|1814.64|754
1656576000000|2022-06-30 08:00:00|1815.26|1814.96|1815.1|1814.8|1815.41|1815.06|1814.59|1814.29|778
1656576300000|2022-06-30 08:05:00|1815.09|1814.79|1815.36|1815.06|1815.64|1815.23|1814.98|1814.62|624
1656576600000|2022-06-30 08:10:00|1815.37|1815.07|1815.35|1815.05|1815.93|1815.63|1815.04|1814.74|675
1656576900000|2022-06-30 08:15:00|1815.45|1814.95|1815.13|1814.83|1815.57|1815.18|1814.99|1814.63|732
1656577200000|2022-06-30 08:20:00|1815.16|1814.86|1815.12|1814.82|1815.88|1815.54|1814.88|1814.58|623
1656577500000|2022-06-30 08:25:00|1815.13|1814.83|1814.57|1814.27|1815.43|1815.06|1814.46|1814.14|715
1656577800000|2022-06-30 08:30:00|1814.56|1814.26|1815.06|1814.76|1815.46|1815.15|1814.27|1813.89|573
1656578100000|2022-06-30 08:35:00|1815.05|1814.75|1813.8|1813.5|1815.29|1814.94|1812.61|1812.29|942
1656578400000|2022-06-30 08:40:00|1813.81|1813.51|1814.76|1814.26|1814.81|1814.51|1812.77|1812.42|961
1656578700000|2022-06-30 08:45:00|1814.78|1814.28|1816.33|1816.03|1816.58|1816.18|1814.64|1814.25|865
1656579000000|2022-06-30 08:50:00|1816.34|1816.04|1816.16|1815.86|1817.26|1816.96|1816.14|1815.76|677
1656579300000|2022-06-30 08:55:00|1816.27|1815.77|1816.23|1815.73|1816.51|1816.12|1815.9|1815.51|626
1656579600000|2022-06-30 09:00:00|1816.1|1815.8|1815.53|1815.23|1816.46|1816.06|1815.49|1815.14|756
1656579900000|2022-06-30 09:05:00|1815.63|1815.13|1816.01|1815.71|1816.12|1815.81|1815.11|1814.73|724
1656580200000|2022-06-30 09:10:00|1816|1815.7|1815.03|1814.73|1816.14|1815.84|1814.91|1814.51|563
1656580500000|2022-06-30 09:15:00|1814.96|1814.66|1814.13|1813.83|1815.35|1814.94|1813.78|1813.41|840
1656580800000|2022-06-30 09:20:00|1814.12|1813.82|1814.24|1813.94|1814.59|1814.17|1813.57|1813.2|625
1656581100000|2022-06-30 09:25:00|1814.34|1813.84|1814.33|1813.83|1814.62|1814.23|1813.96|1813.58|547
1656581400000|2022-06-30 09:30:00|1814.13|1813.86|1814.86|1814.56|1815.1|1814.73|1813.83|1813.5|725
1656581700000|2022-06-30 09:35:00|1814.96|1814.46|1813.35|1813.05|1815.08|1814.65|1813.04|1812.68|779
1656582000000|2022-06-30 09:40:00|1813.32|1813.02|1811.78|1811.48|1813.63|1813.26|1811.71|1811.41|822
1656582300000|2022-06-30 09:45:00|1811.77|1811.47|1812.5|1812|1813.16|1812.79|1811.29|1810.96|793
1656582600000|2022-06-30 09:50:00|1812.49|1811.99|1812.59|1812.29|1812.89|1812.51|1811.7|1811.38|725
1656582900000|2022-06-30 09:55:00|1812.62|1812.32|1813.22|1812.92|1813.35|1812.97|1811.79|1811.46|776
1656583200000|2022-06-30 10:00:00|1813.2|1812.9|1812.14|1811.84|1813.2|1812.9|1812.09|1811.72|679
1656583500000|2022-06-30 10:05:00|1812.15|1811.85|1812.52|1812.22|1812.91|1812.51|1811.65|1811.3|677
1656583800000|2022-06-30 10:10:00|1812.54|1812.24|1812.31|1812.01|1812.61|1812.24|1811.77|1811.4|592
1656584100000|2022-06-30 10:15:00|1812.32|1812.02|1811.76|1811.46|1812.47|1812.14|1810.82|1810.52|627
1656584400000|2022-06-30 10:20:00|1811.75|1811.45|1811.78|1811.28|1812.4|1812.01|1811.36|1811|638
1656584700000|2022-06-30 10:25:00|1811.73|1811.43|1811.02|1810.72|1811.81|1811.45|1811|1810.62|611
1656585000000|2022-06-30 10:30:00|1811|1810.7|1810.96|1810.66|1811.51|1811.11|1810.83|1810.5|594
1656585300000|2022-06-30 10:35:00|1810.97|1810.67|1811.42|1811.12|1811.92|1811.58|1810.65|1810.23|563
1656585600000|2022-06-30 10:40:00|1811.4|1811.1|1810.76|1810.26|1811.75|1811.42|1810.52|1810.14|543
1656585900000|2022-06-30 10:45:00|1810.74|1810.24|1810.46|1810.16|1811.29|1810.91|1810.29|1809.99|697
1656586200000|2022-06-30 10:50:00|1810.45|1810.15|1810.53|1810.23|1810.78|1810.47|1810.29|1809.99|555
1656586500000|2022-06-30 10:55:00|1810.54|1810.24|1810.63|1810.33|1811.27|1810.92|1810.35|1809.99|732
1656586800000|2022-06-30 11:00:00|1810.58|1810.28|1810.89|1810.59|1811|1810.64|1809.51|1809.21|1020
1656587100000|2022-06-30 11:05:00|1810.88|1810.58|1811.69|1811.39|1813.46|1813.12|1810.55|1810.24|926
1656587400000|2022-06-30 11:10:00|1811.68|1811.38|1811.6|1811.3|1812.21|1811.89|1811.14|1810.84|892
1656587700000|2022-06-30 11:15:00|1811.63|1811.33|1811.98|1811.68|1812.06|1811.68|1810.98|1810.62|847
1656588000000|2022-06-30 11:20:00|1811.96|1811.66|1811.71|1811.41|1812.51|1812.16|1810.72|1810.42|719
1656588300000|2022-06-30 11:25:00|1811.72|1811.42|1810.73|1810.43|1811.8|1811.42|1810.46|1810.07|704
1656588600000|2022-06-30 11:30:00|1810.72|1810.42|1810.11|1809.81|1810.73|1810.43|1809.18|1808.82|859
1656588900000|2022-06-30 11:35:00|1810.1|1809.8|1805.02|1804.72|1810.56|1810.26|1804.83|1804.53|1234
1656589200000|2022-06-30 11:40:00|1805.01|1804.71|1804.33|1804.03|1805.33|1804.93|1803.28|1802.93|1371
1656589500000|2022-06-30 11:45:00|1804.32|1804.02|1805.07|1804.77|1805.39|1805.09|1802.89|1802.59|1077
1656589800000|2022-06-30 11:50:00|1805.06|1804.76|1805.61|1805.31|1806.79|1806.39|1805.04|1804.74|1109
1656590100000|2022-06-30 11:55:00|1805.62|1805.32|1805.6|1805.3|1805.86|1805.53|1804.64|1804.3|1112
1656590400000|2022-06-30 12:00:00|1805.61|1805.31|1805.04|1804.74|1805.61|1805.31|1804.5|1804.09|1025
1656590700000|2022-06-30 12:05:00|1805.02|1804.72|1805.91|1805.61|1806.84|1806.51|1804.81|1804.42|1003
1656591000000|2022-06-30 12:10:00|1805.88|1805.58|1806.48|1805.98|1807.19|1806.85|1805.3|1804.92|1014
1656591300000|2022-06-30 12:15:00|1806.44|1805.94|1806.55|1806.25|1807.09|1806.68|1805.71|1805.41|925
1656591600000|2022-06-30 12:20:00|1806.37|1806.07|1803.8|1803.5|1806.57|1806.25|1803|1802.66|1303
1656591900000|2022-06-30 12:25:00|1803.9|1803.6|1803.57|1803.07|1804.42|1804.05|1803.06|1802.74|1251
1656592200000|2022-06-30 12:30:00|1803.59|1803.09|1809.14|1808.84|1809.28|1808.98|1803.09|1802.59|1725
1656592500000|2022-06-30 12:35:00|1809.16|1808.86|1809.42|1809.12|1809.53|1809.12|1806.7|1806.38|1381
1656592800000|2022-06-30 12:40:00|1809.43|1809.13|1820.54|1820.24|1825.12|1824.62|1808.72|1808.34|1835
1656593100000|2022-06-30 12:45:00|1820.44|1820.14|1820.96|1820.66|1823.06|1822.61|1818.26|1817.89|1862
1656593400000|2022-06-30 12:50:00|1821.02|1820.72|1821.73|1821.43|1822.1|1821.71|1820.47|1820|1520
1656593700000|2022-06-30 12:55:00|1821.72|1821.42|1822.8|1822.5|1823.89|1823.54|1821.33|1820.98|1540
1656594000000|2022-06-30 13:00:00|1822.87|1822.57|1822.28|1821.78|1825.38|1825.08|1821.21|1820.9|1705
1656594300000|2022-06-30 13:05:00|1822.3|1821.8|1820.73|1820.43|1823.32|1823|1820.6|1820.3|1425
1656594600000|2022-06-30 13:10:00|1820.76|1820.46|1820.48|1820.18|1821.63|1821.25|1820.19|1819.87|1230
1656594900000|2022-06-30 13:15:00|1820.49|1820.19|1816.4|1816.1|1820.56|1820.22|1815.03|1814.73|1601
1656595200000|2022-06-30 13:20:00|1816.53|1816.03|1817.62|1817.32|1818.54|1818.15|1816|1815.67|1221
1656595500000|2022-06-30 13:25:00|1817.79|1817.49|1818.57|1818.27|1819.28|1818.98|1817.78|1817.41|1012
1656595800000|2022-06-30 13:30:00|1818.58|1818.28|1820.64|1820.34|1823.53|1823.23|1817.67|1817.28|1598
1656596100000|2022-06-30 13:35:00|1820.66|1820.36|1818.09|1817.79|1821.34|1821.01|1817.97|1817.56|1398
1656596400000|2022-06-30 13:40:00|1818.1|1817.8|1816.99|1816.49|1818.17|1817.8|1816.51|1816.01|1200
1656596700000|2022-06-30 13:45:00|1816.85|1816.55|1817.5|1817|1817.74|1817.38|1816.01|1815.69|1278
1656597000000|2022-06-30 13:50:00|1817.51|1817.01|1818.96|1818.46|1818.96|1818.57|1817.16|1816.73|1269
1656597300000|2022-06-30 13:55:00|1819|1818.5|1817.43|1816.93|1819.14|1818.79|1817.34|1816.84|1045
1656597600000|2022-06-30 14:00:00|1817.35|1816.85|1817.16|1816.86|1818.48|1817.98|1816.53|1816.15|1393
1656597900000|2022-06-30 14:05:00|1817.17|1816.87|1815.91|1815.61|1817.41|1817.04|1815.82|1815.43|1126
1656598200000|2022-06-30 14:10:00|1815.96|1815.66|1815.98|1815.68|1816.72|1816.29|1814.61|1814.2|1137
1656598500000|2022-06-30 14:15:00|1814.33|1813.83|1814.7|1814.4|1815.68|1815.31|1814.21|1813.76|661
1656598800000|2022-06-30 14:20:00|1814.73|1814.43|1814.09|1813.79|1815.49|1815.09|1813.87|1813.5|1181
1656599100000|2022-06-30 14:25:00|1814.07|1813.77|1812.87|1812.37|1814.43|1813.99|1812.57|1812.14|1058
1656599400000|2022-06-30 14:30:00|1812.81|1812.31|1811.44|1811.14|1813.01|1812.59|1811.15|1810.79|1148
1656599700000|2022-06-30 14:35:00|1811.43|1811.13|1809.16|1808.86|1812.06|1811.67|1808.96|1808.66|1257
1656600000000|2022-06-30 14:40:00|1809.17|1808.87|1810.24|1809.94|1811.38|1810.97|1808.65|1808.26|1356
1656600300000|2022-06-30 14:45:00|1810.23|1809.93|1805.97|1805.47|1810.85|1810.44|1805.09|1804.68|1434
1656600600000|2022-06-30 14:50:00|1805.96|1805.46|1809.28|1808.78|1809.31|1808.81|1805.76|1805.3|1617
1656600900000|2022-06-30 14:55:00|1809.16|1808.86|1809.25|1808.95|1811.35|1810.85|1808.74|1808.38|1398
1656601200000|2022-06-30 15:00:00|1809.36|1808.86|1808.32|1808.02|1809.44|1808.94|1807.25|1806.87|1280
1656601500000|2022-06-30 15:05:00|1808.34|1808.04|1807.23|1806.73|1808.58|1808.23|1806.71|1806.26|1058
1656601800000|2022-06-30 15:10:00|1807.22|1806.72|1806.42|1805.92|1807.59|1807.26|1806.27|1805.91|1007
1656602100000|2022-06-30 15:15:00|1806.43|1805.93|1806.57|1806.07|1806.79|1806.32|1805.81|1805.44|1241
1656602400000|2022-06-30 15:20:00|1806.62|1806.12|1805.96|1805.66|1806.7|1806.31|1805.41|1805.02|1064
1656602700000|2022-06-30 15:25:00|1805.95|1805.65|1808.14|1807.84|1808.34|1807.98|1805.56|1805.16|1070
1656603000000|2022-06-30 15:30:00|1808.13|1807.83|1808.29|1807.99|1808.51|1808.19|1807.3|1806.87|1081
1656603300000|2022-06-30 15:35:00|1808.3|1808|1809.29|1808.79|1809.92|1809.52|1808.22|1807.89|1061
1656603600000|2022-06-30 15:40:00|1809.25|1808.75|1810.8|1810.3|1810.84|1810.42|1808.48|1808.11|921
1656603900000|2022-06-30 15:45:00|1810.64|1810.34|1812.31|1812.01|1812.81|1812.48|1810.42|1810.08|1027
1656604200000|2022-06-30 15:50:00|1812.33|1812.03|1813.11|1812.61|1813.72|1813.23|1812.28|1811.84|1077
1656604500000|2022-06-30 15:55:00|1813.1|1812.6|1814.59|1814.29|1815.03|1814.63|1812.49|1811.99|989
1656604800000|2022-06-30 16:00:00|1814.55|1814.25|1812.91|1812.41|1815.15|1814.75|1811.96|1811.62|1150
1656605100000|2022-06-30 16:05:00|1812.83|1812.53|1811.63|1811.13|1813.24|1812.92|1811.47|1811.06|786
1656605400000|2022-06-30 16:10:00|1811.59|1811.09|1812.05|1811.75|1812.32|1811.82|1811.41|1810.99|803
1656605700000|2022-06-30 16:15:00|1812.09|1811.79|1811.55|1811.05|1812.33|1811.89|1811.21|1810.88|830
1656606000000|2022-06-30 16:20:00|1811.56|1811.06|1811.69|1811.19|1812.18|1811.68|1810.93|1810.43|729
1656606300000|2022-06-30 16:25:00|1811.68|1811.18|1812.4|1811.9|1812.97|1812.5|1811.07|1810.57|856
1656606600000|2022-06-30 16:30:00|1812.41|1811.91|1812.34|1811.84|1812.7|1812.29|1811.84|1811.43|714
1656606900000|2022-06-30 16:35:00|1812.23|1811.93|1810.26|1809.96|1812.44|1812.06|1810.14|1809.79|686
1656607200000|2022-06-30 16:40:00|1810.21|1809.91|1809.46|1808.96|1810.37|1809.97|1808.98|1808.57|671
1656607500000|2022-06-30 16:45:00|1809.36|1809.06|1811.16|1810.66|1811.28|1810.96|1809.36|1809.06|800
1656607800000|2022-06-30 16:50:00|1810.97|1810.47|1811.45|1810.95|1811.86|1811.42|1810.85|1810.35|841
1656608100000|2022-06-30 16:55:00|1811.46|1810.96|1810.23|1809.73|1811.46|1810.96|1809.87|1809.48|773
1656608400000|2022-06-30 17:00:00|1810.22|1809.72|1810.28|1809.78|1810.52|1810.14|1809.52|1809.11|713
1656608700000|2022-06-30 17:05:00|1810.14|1809.64|1810.13|1809.63|1810.25|1809.86|1809.24|1808.85|671
1656609000000|2022-06-30 17:10:00|1810.17|1809.67|1809.13|1808.63|1810.17|1809.67|1808.56|1808.13|666
1656609300000|2022-06-30 17:15:00|1809.11|1808.61|1809.57|1809.07|1809.58|1809.16|1808.82|1808.4|628
1656609600000|2022-06-30 17:20:00|1809.56|1809.06|1810.26|1809.76|1810.34|1809.88|1809.21|1808.85|733
1656609900000|2022-06-30 17:25:00|1810.16|1809.86|1806.88|1806.58|1810.38|1810.05|1806.43|1806.01|1192
1656610200000|2022-06-30 17:30:00|1806.87|1806.57|1807.54|1807.04|1808.06|1807.66|1806.87|1806.55|916
1656610500000|2022-06-30 17:35:00|1807.36|1806.86|1807.36|1806.86|1807.53|1807.03|1806.82|1806.32|552
1656610800000|2022-06-30 17:40:00|1807.47|1807.17|1806.71|1806.41|1807.88|1807.48|1806.63|1806.25|609
1656611100000|2022-06-30 17:45:00|1806.7|1806.4|1808.13|1807.63|1808.31|1807.95|1806.7|1806.31|648
1656611400000|2022-06-30 17:50:00|1808.11|1807.61|1808.42|1807.92|1808.62|1808.27|1808.02|1807.6|759
1656611700000|2022-06-30 17:55:00|1808.41|1807.91|1808.77|1808.27|1809.13|1808.79|1808.2|1807.88|692
1656612000000|2022-06-30 18:00:00|1808.72|1808.42|1809.11|1808.81|1809.19|1808.84|1808.42|1808.05|717
1656612300000|2022-06-30 18:05:00|1809.12|1808.82|1809.38|1809.08|1809.83|1809.46|1809.03|1808.63|590
1656612600000|2022-06-30 18:10:00|1809.23|1808.93|1807.91|1807.41|1809.23|1808.93|1807.56|1807.18|676
1656612900000|2022-06-30 18:15:00|1807.9|1807.4|1807.78|1807.28|1808.37|1807.87|1807.27|1806.77|592
1656613200000|2022-06-30 18:20:00|1807.79|1807.29|1807.35|1806.85|1808.19|1807.78|1807.26|1806.8|725
1656613500000|2022-06-30 18:25:00|1807.32|1806.82|1807.82|1807.32|1808.02|1807.52|1807.2|1806.81|603
1656613800000|2022-06-30 18:30:00|1807.81|1807.31|1807.49|1806.99|1808.08|1807.64|1806.74|1806.33|599
1656614100000|2022-06-30 18:35:00|1807.48|1806.98|1807.84|1807.34|1808.02|1807.53|1806.86|1806.42|519
1656614400000|2022-06-30 18:40:00|1807.83|1807.33|1807.25|1806.75|1807.98|1807.59|1807|1806.56|542
1656614700000|2022-06-30 18:45:00|1807.28|1806.78|1807.88|1807.58|1808.07|1807.66|1807.2|1806.7|593
1656615000000|2022-06-30 18:50:00|1807.89|1807.59|1806.76|1806.26|1808.28|1807.85|1806.62|1806.22|709
1656615300000|2022-06-30 18:55:00|1806.75|1806.25|1807.09|1806.59|1807.22|1806.81|1806.48|1806.12|841
1656615600000|2022-06-30 19:00:00|1807.1|1806.6|1806.73|1806.23|1807.1|1806.6|1806.28|1805.89|653
1656615900000|2022-06-30 19:05:00|1806.75|1806.25|1806.42|1805.92|1806.75|1806.25|1806.11|1805.61|636
1656616200000|2022-06-30 19:10:00|1806.43|1805.93|1806.27|1805.77|1806.83|1806.37|1805.93|1805.52|698
1656616500000|2022-06-30 19:15:00|1806.28|1805.78|1806.08|1805.58|1806.33|1805.96|1805.76|1805.33|518
1656616800000|2022-06-30 19:20:00|1805.94|1805.64|1806.77|1806.27|1806.86|1806.36|1805.82|1805.45|656
1656617100000|2022-06-30 19:25:00|1806.67|1806.17|1806.78|1806.28|1806.84|1806.34|1806.43|1805.93|586
1656617400000|2022-06-30 19:30:00|1806.77|1806.27|1808.51|1808.01|1808.58|1808.15|1806.49|1806.12|627
1656617700000|2022-06-30 19:35:00|1808.5|1808|1808.29|1807.79|1808.8|1808.41|1808.14|1807.74|587
1656618000000|2022-06-30 19:40:00|1808.25|1807.75|1808.4|1808.1|1809.04|1808.66|1808.01|1807.63|585
1656618300000|2022-06-30 19:45:00|1808.39|1808.09|1808.45|1807.95|1809.01|1808.59|1808.22|1807.82|628
1656618600000|2022-06-30 19:50:00|1808.47|1807.97|1807.53|1807.03|1808.9|1808.4|1806.97|1806.57|649
1656618900000|2022-06-30 19:55:00|1807.33|1806.83|1806.95|1806.45|1807.43|1807.02|1806.27|1805.9|1002
1656619200000|2022-06-30 20:00:00|1806.96|1806.46|1806.63|1806.13|1807.57|1807.07|1806.27|1805.85|731
1656619500000|2022-06-30 20:05:00|1806.62|1806.12|1806.39|1805.89|1806.7|1806.31|1806.06|1805.59|432
1656619800000|2022-06-30 20:10:00|1806.37|1805.87|1806.26|1805.76|1806.53|1806.04|1805.83|1805.49|526
1656620100000|2022-06-30 20:15:00|1806.27|1805.77|1806.42|1805.92|1806.5|1806.04|1805.91|1805.45|445
1656620400000|2022-06-30 20:20:00|1806.49|1805.99|1807.41|1806.91|1807.45|1806.95|1806.29|1805.9|337
1656620700000|2022-06-30 20:25:00|1807.4|1806.9|1807.91|1807.41|1807.99|1807.49|1807.36|1806.86|351
1656621000000|2022-06-30 20:30:00|1808.04|1807.54|1807.64|1807.14|1808.04|1807.54|1807.6|1807.1|336
1656621300000|2022-06-30 20:35:00|1807.65|1807.15|1807.79|1807.29|1807.87|1807.4|1807.36|1806.86|367
1656621600000|2022-06-30 20:40:00|1807.78|1807.28|1807.59|1807.09|1807.84|1807.41|1807.34|1806.95|283
1656621900000|2022-06-30 20:45:00|1807.58|1807.08|1807.08|1806.58|1807.69|1807.19|1807|1806.5|364
1656622200000|2022-06-30 20:50:00|1807.1|1806.6|1807.54|1807.04|1807.62|1807.2|1807.01|1806.51|245
1656622500000|2022-06-30 20:55:00|1807.51|1807.01|1807.7|1807.2|1807.78|1807.28|1807.25|1806.75|269
1656626400000|2022-06-30 22:00:00|1807.87|1807.37|1807.11|1806.61|1808.12|1807.62|1806.83|1806.33|287
1656626700000|2022-06-30 22:05:00|1807.15|1806.65|1806.72|1806.22|1807.64|1807.14|1806.68|1806.18|235
1656627000000|2022-06-30 22:10:00|1806.68|1806.18|1806.02|1805.52|1806.68|1806.18|1804.78|1804.28|380
1656627300000|2022-06-30 22:15:00|1806.04|1805.54|1805.49|1804.99|1806.11|1805.61|1804.88|1804.38|319
1656627600000|2022-06-30 22:20:00|1805.48|1804.98|1805.59|1805.09|1805.77|1805.27|1805.27|1804.77|222
1656627900000|2022-06-30 22:25:00|1805.68|1805.18|1806.67|1806.17|1807.03|1806.53|1805.39|1804.89|361
1656628200000|2022-06-30 22:30:00|1806.64|1806.14|1806.71|1806.21|1807.09|1806.59|1806.49|1805.99|420
1656628500000|2022-06-30 22:35:00|1806.72|1806.22|1806.02|1805.52|1806.85|1806.35|1805.77|1805.35|305
1656628800000|2022-06-30 22:40:00|1806.01|1805.51|1806.2|1805.7|1806.29|1805.79|1805.79|1805.29|218
1656629100000|2022-06-30 22:45:00|1806.13|1805.63|1806.33|1805.83|1806.72|1806.22|1805.95|1805.45|322
1656629400000|2022-06-30 22:50:00|1806.32|1805.82|1806.42|1805.92|1806.55|1806.05|1805.91|1805.41|216
1656629700000|2022-06-30 22:55:00|1806.41|1805.91|1806.61|1806.11|1806.73|1806.23|1805.96|1805.46|246
1656630000000|2022-06-30 23:00:00|1806.63|1806.13|1805.8|1805.3|1806.63|1806.13|1805.41|1804.92|303
1656630300000|2022-06-30 23:05:00|1805.83|1805.33|1805.51|1805.01|1805.83|1805.33|1805.22|1804.79|215
1656630600000|2022-06-30 23:10:00|1805.54|1805.04|1805.88|1805.38|1806.06|1805.56|1805.24|1804.84|216
1656630900000|2022-06-30 23:15:00|1805.92|1805.42|1805.53|1805.03|1805.93|1805.43|1805.3|1804.87|240
1656631200000|2022-06-30 23:20:00|1805.5|1805|1806.31|1805.81|1806.34|1805.84|1805.4|1804.9|263
1656631500000|2022-06-30 23:25:00|1806.32|1805.82|1806.22|1805.72|1806.38|1805.88|1805.93|1805.49|224
1656631800000|2022-06-30 23:30:00|1806.31|1805.81|1806.07|1805.57|1806.32|1805.82|1805.93|1805.43|273
1656632100000|2022-06-30 23:35:00|1806.06|1805.56|1806.23|1805.73|1806.48|1805.98|1805.9|1805.4|239
1656632400000|2022-06-30 23:40:00|1806.21|1805.71|1806.36|1805.86|1806.42|1805.96|1805.76|1805.34|222
1656632700000|2022-06-30 23:45:00|1806.37|1805.87|1807.06|1806.56|1807.17|1806.67|1806.36|1805.86|239
1656633000000|2022-06-30 23:50:00|1807.11|1806.61|1807.28|1806.78|1807.48|1806.98|1806.93|1806.43|280
1656633300000|2022-06-30 23:55:00|1807.35|1806.85|1806.9|1806.4|1807.5|1807|1806.67|1806.27|375
1656633600000|2022-07-01 00:00:00|1806.98|1806.48|1807.19|1806.69|1807.34|1806.84|1806.43|1806.03|543
1656633900000|2022-07-01 00:05:00|1807.2|1806.7|1806.33|1805.83|1807.58|1807.08|1806.13|1805.73|510
1656634200000|2022-07-01 00:10:00|1806.34|1805.84|1806.51|1806.01|1806.72|1806.22|1806.13|1805.76|497
1656634500000|2022-07-01 00:15:00|1806.5|1806|1807.13|1806.63|1807.18|1806.68|1806.43|1805.93|426
1656634800000|2022-07-01 00:20:00|1807.12|1806.62|1806.81|1806.31|1807.21|1806.71|1806.31|1805.85|403
1656635100000|2022-07-01 00:25:00|1806.8|1806.3|1806.77|1806.27|1806.88|1806.38|1806.13|1805.73|351
1656635400000|2022-07-01 00:30:00|1806.75|1806.25|1806.05|1805.55|1806.92|1806.47|1805.54|1805.14|478
1656635700000|2022-07-01 00:35:00|1806.03|1805.53|1805.3|1804.8|1806.04|1805.56|1805.24|1804.78|388
1656636000000|2022-07-01 00:40:00|1805.31|1804.81|1804.58|1804.08|1805.54|1805.04|1803.72|1803.24|769
1656636300000|2022-07-01 00:45:00|1804.55|1804.05|1806.56|1806.06|1806.66|1806.16|1804.51|1804.01|554
1656636600000|2022-07-01 00:50:00|1806.53|1806.03|1806.61|1806.11|1806.69|1806.19|1805.78|1805.28|576
1656636900000|2022-07-01 00:55:00|1806.67|1806.17|1806.69|1806.19|1806.99|1806.49|1806.5|1806|509
1656637200000|2022-07-01 01:00:00|1806.66|1806.16|1806.22|1805.72|1807.1|1806.67|1805.23|1804.73|869
1656637500000|2022-07-01 01:05:00|1806.21|1805.71|1806.41|1805.91|1807.28|1806.78|1805.98|1805.48|655
1656637800000|2022-07-01 01:10:00|1806.47|1805.97|1805.72|1805.22|1806.64|1806.14|1805.7|1805.21|748
1656638100000|2022-07-01 01:15:00|1805.81|1805.31|1805.53|1805.03|1806.34|1805.94|1805.46|1804.96|816
1656638400000|2022-07-01 01:20:00|1805.5|1805|1805.96|1805.46|1806.19|1805.69|1805.4|1804.93|647
1656638700000|2022-07-01 01:25:00|1805.94|1805.44|1805.92|1805.62|1806.68|1806.27|1805.83|1805.33|600
1656639000000|2022-07-01 01:30:00|1805.83|1805.53|1805.77|1805.27|1806.31|1805.96|1805|1804.62|787
1656639300000|2022-07-01 01:35:00|1805.82|1805.32|1806.38|1805.88|1806.72|1806.22|1805.03|1804.53|896
1656639600000|2022-07-01 01:40:00|1806.36|1805.86|1805.59|1805.09|1806.87|1806.4|1805.41|1805.02|681
1656639900000|2022-07-01 01:45:00|1805.61|1805.11|1805.41|1804.91|1806.19|1805.69|1804.91|1804.44|678
1656640200000|2022-07-01 01:50:00|1805.4|1804.9|1805.69|1805.19|1805.95|1805.49|1804.89|1804.39|738
1656640500000|2022-07-01 01:55:00|1805.7|1805.2|1804.92|1804.42|1805.77|1805.36|1804.8|1804.3|741
1656640800000|2022-07-01 02:00:00|1804.87|1804.37|1805.29|1804.79|1805.42|1805.01|1804.37|1803.87|690
1656641100000|2022-07-01 02:05:00|1805.25|1804.75|1805.51|1805.01|1805.93|1805.53|1805.25|1804.75|644
1656641400000|2022-07-01 02:10:00|1805.5|1805|1805.6|1805.1|1806.41|1805.91|1805.5|1805|591
1656641700000|2022-07-01 02:15:00|1805.59|1805.09|1806.16|1805.66|1806.31|1805.81|1805.47|1805.03|403
1656642000000|2022-07-01 02:20:00|1806.12|1805.62|1806.79|1806.29|1806.85|1806.35|1805.78|1805.37|599
1656642300000|2022-07-01 02:25:00|1806.78|1806.28|1805.8|1805.3|1806.9|1806.42|1805.79|1805.29|581
1656642600000|2022-07-01 02:30:00|1805.82|1805.32|1805.4|1804.9|1806.21|1805.76|1805.07|1804.68|754
1656642900000|2022-07-01 02:35:00|1805.41|1804.91|1805.85|1805.35|1806.08|1805.6|1805.27|1804.77|699
1656643200000|2022-07-01 02:40:00|1805.84|1805.34|1805.35|1804.85|1805.89|1805.39|1805.27|1804.77|620
1656643500000|2022-07-01 02:45:00|1805.34|1804.84|1805.03|1804.53|1805.67|1805.17|1804.99|1804.49|566
1656643800000|2022-07-01 02:50:00|1805.05|1804.55|1805.49|1804.99|1805.59|1805.09|1804.91|1804.41|671
1656644100000|2022-07-01 02:55:00|1805.51|1805.01|1804.69|1804.19|1805.58|1805.08|1804.45|1804.06|737
1656644400000|2022-07-01 03:00:00|1804.74|1804.24|1804.37|1803.87|1804.97|1804.47|1804.07|1803.68|640
1656644700000|2022-07-01 03:05:00|1804.39|1803.89|1804.66|1804.16|1804.99|1804.49|1804.32|1803.82|661
1656645000000|2022-07-01 03:10:00|1804.65|1804.15|1804.27|1803.77|1804.69|1804.19|1803.72|1803.22|780
1656645300000|2022-07-01 03:15:00|1804.26|1803.76|1804.46|1803.96|1804.85|1804.35|1803.95|1803.55|732
1656645600000|2022-07-01 03:20:00|1804.54|1804.04|1804.08|1803.58|1804.96|1804.46|1803.89|1803.39|985
1656645900000|2022-07-01 03:25:00|1804.09|1803.59|1803.4|1802.9|1804.23|1803.73|1803.19|1802.78|826
1656646200000|2022-07-01 03:30:00|1803.41|1802.91|1803.18|1802.88|1803.57|1803.14|1802.99|1802.56|756
1656646500000|2022-07-01 03:35:00|1803.19|1802.89|1803.25|1802.95|1803.55|1803.16|1802.96|1802.53|627
1656646800000|2022-07-01 03:40:00|1803.3|1803|1803.05|1802.55|1803.43|1803.07|1802.93|1802.51|649
1656647100000|2022-07-01 03:45:00|1802.83|1802.53|1802.61|1802.11|1803.53|1803.14|1802.45|1802.1|710
1656647400000|2022-07-01 03:50:00|1802.6|1802.1|1801.97|1801.67|1802.6|1802.1|1801.6|1801.14|756
1656647700000|2022-07-01 03:55:00|1802.07|1801.57|1801.74|1801.24|1802.49|1801.99|1801.67|1801.17|680
1656648000000|2022-07-01 04:00:00|1801.72|1801.22|1801.6|1801.3|1802.02|1801.53|1801.13|1800.65|733
1656648300000|2022-07-01 04:05:00|1801.63|1801.33|1802.51|1802.01|1803.27|1802.77|1801.59|1801.2|643
1656648600000|2022-07-01 04:10:00|1802.5|1802|1801.88|1801.38|1802.5|1802.11|1801.49|1800.99|693
1656648900000|2022-07-01 04:15:00|1801.87|1801.37|1802.15|1801.65|1802.37|1801.87|1801.59|1801.16|658
1656649200000|2022-07-01 04:20:00|1802.05|1801.55|1802.16|1801.86|1802.61|1802.22|1801.79|1801.29|610
1656649500000|2022-07-01 04:25:00|1802.15|1801.85|1802.35|1801.85|1802.75|1802.3|1802.05|1801.65|687
1656649800000|2022-07-01 04:30:00|1802.4|1801.9|1802.57|1802.07|1802.94|1802.53|1802.09|1801.71|597
1656650100000|2022-07-01 04:35:00|1802.56|1802.06|1802.35|1801.85|1802.86|1802.36|1802.15|1801.78|512
1656650400000|2022-07-01 04:40:00|1802.39|1801.89|1801.8|1801.3|1802.4|1801.9|1801.53|1801.03|605
1656650700000|2022-07-01 04:45:00|1801.72|1801.22|1803.33|1802.83|1803.46|1802.96|1801.7|1801.22|551
1656651000000|2022-07-01 04:50:00|1803.35|1802.85|1803.03|1802.73|1803.35|1802.85|1802.8|1802.32|384
1656651300000|2022-07-01 04:55:00|1803.13|1802.63|1803.14|1802.64|1803.46|1802.96|1802.88|1802.52|457
1656651600000|2022-07-01 05:00:00|1803.13|1802.63|1802.72|1802.22|1803.26|1802.81|1802.3|1801.8|588
1656651900000|2022-07-01 05:05:00|1802.7|1802.2|1802.27|1801.77|1802.74|1802.26|1802.03|1801.53|591
1656652200000|2022-07-01 05:10:00|1802.29|1801.79|1801.78|1801.28|1802.43|1801.99|1801.63|1801.28|409
1656652500000|2022-07-01 05:15:00|1801.77|1801.27|1802.02|1801.52|1802.2|1801.8|1801.3|1800.8|601
1656652800000|2022-07-01 05:20:00|1802.03|1801.53|1802.08|1801.58|1802.1|1801.63|1801.24|1800.77|359
1656653100000|2022-07-01 05:25:00|1802.09|1801.59|1802.73|1802.23|1803.21|1802.8|1802.05|1801.55|554
1656653400000|2022-07-01 05:30:00|1802.74|1802.24|1800.51|1800.01|1802.74|1802.27|1800.44|1799.97|884
1656653700000|2022-07-01 05:35:00|1800.52|1800.02|1795.77|1795.27|1800.84|1800.52|1795.54|1795.04|1115
1656654000000|2022-07-01 05:40:00|1795.78|1795.28|1796.82|1796.32|1797.61|1797.11|1795.69|1795.28|1083
1656654300000|2022-07-01 05:45:00|1796.89|1796.39|1797.51|1797.01|1798.56|1798.06|1796.68|1796.26|876
1656654600000|2022-07-01 05:50:00|1797.57|1797.07|1798.11|1797.61|1799.47|1798.97|1797.52|1797.02|946
1656654900000|2022-07-01 05:55:00|1798.12|1797.62|1797.81|1797.31|1798.69|1798.19|1797.74|1797.27|851
1656655200000|2022-07-01 06:00:00|1797.8|1797.3|1799.53|1799.03|1799.8|1799.3|1797.65|1797.15|1054
1656655500000|2022-07-01 06:05:00|1799.54|1799.04|1799.4|1798.9|1800.06|1799.56|1799.1|1798.6|875
1656655800000|2022-07-01 06:10:00|1799.41|1798.91|1798.18|1797.88|1800.09|1799.59|1798.05|1797.59|778
1656656100000|2022-07-01 06:15:00|1798.28|1797.78|1798.4|1798.1|1799.15|1798.68|1798.18|1797.73|750
1656656400000|2022-07-01 06:20:00|1798.44|1798.14|1798.1|1797.6|1798.89|1798.39|1797.99|1797.49|758
1656656700000|2022-07-01 06:25:00|1798.16|1797.66|1798.2|1797.7|1798.68|1798.18|1797.33|1796.93|930
1656657000000|2022-07-01 06:30:00|1798.23|1797.73|1797.4|1796.9|1798.34|1797.91|1797.02|1796.62|850
1656657300000|2022-07-01 06:35:00|1797.41|1796.91|1796.81|1796.51|1797.61|1797.21|1796.72|1796.29|829
1656657600000|2022-07-01 06:40:00|1796.78|1796.48|1796.87|1796.57|1797.64|1797.3|1796.41|1796.03|829
1656657900000|2022-07-01 06:45:00|1796.88|1796.58|1798.01|1797.51|1798.5|1798.1|1796.82|1796.46|827
1656658200000|2022-07-01 06:50:00|1798.04|1797.54|1797.1|1796.6|1798.14|1797.78|1796.66|1796.26|826
1656658500000|2022-07-01 06:55:00|1797.01|1796.71|1798.26|1797.96|1798.62|1798.27|1797|1796.7|834
1656658800000|2022-07-01 07:00:00|1798.28|1797.98|1797.71|1797.41|1798.84|1798.5|1796.74|1796.4|1140
1656659100000|2022-07-01 07:05:00|1797.72|1797.42|1796.3|1796|1797.93|1797.63|1795.81|1795.4|980
1656659400000|2022-07-01 07:10:00|1796.31|1796.01|1794.42|1793.92|1796.61|1796.22|1792.63|1792.22|1475
1656659700000|2022-07-01 07:15:00|1794.44|1793.94|1794.9|1794.4|1795.32|1794.91|1793.94|1793.58|1303
1656660000000|2022-07-01 07:20:00|1794.85|1794.55|1796.54|1796.24|1796.81|1796.51|1794.43|1794.13|1118
1656660300000|2022-07-01 07:25:00|1796.67|1796.17|1797.77|1797.27|1797.85|1797.54|1795.78|1795.46|1186
1656660600000|2022-07-01 07:30:00|1797.69|1797.39|1796.65|1796.35|1798.16|1797.74|1796.5|1796.19|1089
1656660900000|2022-07-01 07:35:00|1796.64|1796.34|1796.11|1795.81|1797.61|1797.23|1796.01|1795.68|911
1656661200000|2022-07-01 07:40:00|1796.1|1795.8|1796.49|1796.19|1796.77|1796.44|1795.35|1794.96|761
1656661500000|2022-07-01 07:45:00|1796.45|1796.15|1794.72|1794.42|1796.69|1796.39|1793.96|1793.62|1095
1656661800000|2022-07-01 07:50:00|1794.73|1794.43|1795.01|1794.71|1796.39|1796|1794.18|1793.8|1125
1656662100000|2022-07-01 07:55:00|1795.11|1794.61|1794.94|1794.64|1795.5|1795.1|1794.03|1793.69|1073
1656662400000|2022-07-01 08:00:00|1794.91|1794.61|1794.15|1793.85|1795.34|1795.04|1793.96|1793.64|1026
1656662700000|2022-07-01 08:05:00|1794.14|1793.84|1794.11|1793.81|1794.46|1794.16|1793.33|1793.03|1014
1656663000000|2022-07-01 08:10:00|1794.21|1793.71|1794.31|1794.01|1794.55|1794.23|1793.4|1792.96|922
1656663300000|2022-07-01 08:15:00|1794.3|1794|1794.01|1793.71|1794.78|1794.44|1793.43|1793.05|910
1656663600000|2022-07-01 08:20:00|1793.98|1793.68|1794|1793.7|1794.97|1794.66|1793.82|1793.52|969
1656663900000|2022-07-01 08:25:00|1793.99|1793.69|1794.32|1793.82|1794.53|1794.13|1793.94|1793.58|783
1656664200000|2022-07-01 08:30:00|1794.33|1793.83|1794.22|1793.92|1794.66|1794.36|1793.57|1793.15|951
1656664500000|2022-07-01 08:35:00|1794.21|1793.91|1793.94|1793.64|1794.5|1794.14|1793.67|1793.28|798
1656664800000|2022-07-01 08:40:00|1793.95|1793.65|1793.95|1793.65|1794.64|1794.29|1793.9|1793.5|899
1656665100000|2022-07-01 08:45:00|1793.96|1793.66|1794.09|1793.79|1794.6|1794.23|1793.7|1793.34|803
1656665400000|2022-07-01 08:50:00|1794.1|1793.8|1793.53|1793.03|1794.31|1793.91|1793.26|1792.93|682
1656665700000|2022-07-01 08:55:00|1793.52|1793.02|1795.05|1794.75|1796.13|1795.83|1792.79|1792.46|1015
1656666000000|2022-07-01 09:00:00|1795.06|1794.76|1795.04|1794.74|1795.64|1795.26|1794.26|1793.89|932
1656666300000|2022-07-01 09:05:00|1795.03|1794.73|1795.7|1795.4|1796.32|1795.96|1794.57|1794.2|908
1656666600000|2022-07-01 09:10:00|1795.71|1795.41|1795.43|1794.93|1795.77|1795.47|1794.99|1794.65|840
1656666900000|2022-07-01 09:15:00|1795.44|1794.94|1797.21|1796.71|1797.36|1796.98|1795.18|1794.79|933
1656667200000|2022-07-01 09:20:00|1797.2|1796.7|1796.07|1795.77|1797.22|1796.9|1796.02|1795.72|765
1656667500000|2022-07-01 09:25:00|1796.06|1795.76|1795.09|1794.79|1796.36|1795.87|1794.96|1794.55|791
1656667800000|2022-07-01 09:30:00|1795.04|1794.74|1795.36|1794.86|1796.31|1795.84|1794.92|1794.51|937
1656668100000|2022-07-01 09:35:00|1795.35|1794.85|1795.37|1795.07|1795.84|1795.47|1795.13|1794.79|726
1656668400000|2022-07-01 09:40:00|1795.49|1795.19|1795.18|1794.88|1795.85|1795.47|1794.95|1794.55|691
1656668700000|2022-07-01 09:45:00|1795.16|1794.86|1796.01|1795.71|1796.5|1796.05|1795.12|1794.76|780
1656669000000|2022-07-01 09:50:00|1796.08|1795.58|1795.39|1795.09|1796.89|1796.54|1795.11|1794.81|650
1656669300000|2022-07-01 09:55:00|1795.42|1795.12|1795.86|1795.56|1796.09|1795.79|1795.29|1794.92|641
1656669600000|2022-07-01 10:00:00|1795.92|1795.62|1794.28|1793.78|1796.3|1795.9|1794.21|1793.78|746
1656669900000|2022-07-01 10:05:00|1794.27|1793.77|1793.97|1793.67|1794.93|1794.53|1793.78|1793.44|952
1656670200000|2022-07-01 10:10:00|1793.91|1793.61|1792.54|1792.24|1794.3|1793.87|1791.53|1791.23|950
1656670500000|2022-07-01 10:15:00|1792.63|1792.33|1793.07|1792.77|1793.93|1793.55|1792.09|1791.79|969
1656670800000|2022-07-01 10:20:00|1793.12|1792.82|1791.96|1791.66|1793.5|1793.13|1791.31|1790.92|878
1656671100000|2022-07-01 10:25:00|1791.94|1791.64|1791.91|1791.61|1792.84|1792.53|1791.37|1791|831
1656671400000|2022-07-01 10:30:00|1791.9|1791.6|1792.48|1792.18|1792.62|1792.24|1790.96|1790.66|906
1656671700000|2022-07-01 10:35:00|1792.46|1792.16|1791.47|1790.97|1792.56|1792.25|1790.92|1790.56|835
1656672000000|2022-07-01 10:40:00|1791.45|1790.95|1790.22|1789.92|1791.48|1791.13|1789.99|1789.63|1038
1656672300000|2022-07-01 10:45:00|1790.23|1789.93|1791.72|1791.42|1791.83|1791.49|1789.97|1789.61|1056
1656672600000|2022-07-01 10:50:00|1791.73|1791.43|1790.32|1790.02|1791.86|1791.52|1790.14|1789.74|784
1656672900000|2022-07-01 10:55:00|1790.31|1790.01|1789.93|1789.63|1791.04|1790.68|1789.61|1789.31|884
1656673200000|2022-07-01 11:00:00|1790.05|1789.55|1791.08|1790.78|1791.89|1791.59|1789.92|1789.55|1014
1656673500000|2022-07-01 11:05:00|1791.03|1790.73|1791.46|1790.96|1791.84|1791.45|1790.09|1789.78|915
1656673800000|2022-07-01 11:10:00|1791.45|1791.15|1790.66|1790.36|1791.81|1791.51|1790.64|1790.34|1056
1656674100000|2022-07-01 11:15:00|1790.78|1790.48|1790.41|1790.11|1790.78|1790.48|1788.44|1788.13|1291
1656674400000|2022-07-01 11:20:00|1790.45|1790.15|1790.98|1790.68|1791.29|1790.94|1789.82|1789.42|1108
1656674700000|2022-07-01 11:25:00|1791|1790.7|1790.34|1790.04|1791.25|1790.84|1790.32|1789.99|887
1656675000000|2022-07-01 11:30:00|1790.44|1789.94|1787.98|1787.48|1790.44|1790.04|1787.89|1787.48|1226
1656675300000|2022-07-01 11:35:00|1787.97|1787.47|1787.25|1786.95|1788.49|1788.12|1786.7|1786.4|1242
1656675600000|2022-07-01 11:40:00|1787.28|1786.98|1785.69|1785.39|1787.38|1787|1785.4|1784.98|1413
1656675900000|2022-07-01 11:45:00|1785.71|1785.41|1786.54|1786.24|1789.1|1788.6|1785.68|1785.31|1133
1656676200000|2022-07-01 11:50:00|1786.53|1786.23|1787.79|1787.49|1787.99|1787.61|1786.53|1786.23|1024
1656676500000|2022-07-01 11:55:00|1787.89|1787.39|1790.84|1790.34|1790.94|1790.56|1787.64|1787.27|1206
1656676800000|2022-07-01 12:00:00|1790.54|1790.24|1791.03|1790.73|1791.32|1790.95|1789.9|1789.54|1157
1656677100000|2022-07-01 12:05:00|1791.04|1790.74|1790.15|1789.65|1791.37|1790.95|1788.8|1788.34|1028
1656677400000|2022-07-01 12:10:00|1790.16|1789.66|1788.64|1788.14|1790.16|1789.66|1788.32|1787.89|914
1656677700000|2022-07-01 12:15:00|1788.63|1788.13|1785.18|1784.88|1788.68|1788.31|1785.18|1784.81|1216
1656678000000|2022-07-01 12:20:00|1785.21|1784.91|1787.04|1786.54|1788.67|1788.37|1784.74|1784.35|1425
1656678300000|2022-07-01 12:25:00|1787.02|1786.52|1786.53|1786.23|1787.17|1786.86|1785.84|1785.42|1110
1656678600000|2022-07-01 12:30:00|1786.52|1786.22|1787.95|1787.65|1788.45|1788.09|1785.72|1785.32|1217
1656678900000|2022-07-01 12:35:00|1788.15|1787.85|1787.99|1787.69|1788.74|1788.35|1787.13|1786.79|1155
1656679200000|2022-07-01 12:40:00|1788|1787.7|1788.55|1788.25|1788.8|1788.43|1787.41|1787|1048
1656679500000|2022-07-01 12:45:00|1788.53|1788.23|1786.53|1786.23|1788.7|1788.4|1784.73|1784.32|1333
1656679800000|2022-07-01 12:50:00|1786.51|1786.21|1789.11|1788.81|1789.22|1788.81|1786.21|1785.87|1281
1656680100000|2022-07-01 12:55:00|1789.21|1788.71|1790.05|1789.75|1791.24|1790.87|1788.38|1788|1202
1656680400000|2022-07-01 13:00:00|1790.02|1789.72|1793.52|1793.02|1794.5|1794.15|1788.7|1788.22|1576
1656680700000|2022-07-01 13:05:00|1793.56|1793.06|1795.24|1794.74|1798.3|1797.97|1793.56|1793.06|1670
1656681000000|2022-07-01 13:10:00|1795.25|1794.75|1792.61|1792.11|1795.49|1795.09|1792.08|1791.67|1358
1656681300000|2022-07-01 13:15:00|1792.58|1792.08|1793.69|1793.39|1794.65|1794.31|1792.29|1791.9|1189
1656681600000|2022-07-01 13:20:00|1793.7|1793.4|1793.17|1792.87|1795.56|1795.24|1793.09|1792.7|1123
1656681900000|2022-07-01 13:25:00|1793.12|1792.82|1792.8|1792.5|1795.07|1794.68|1792.58|1792.19|1052
1656682200000|2022-07-01 13:30:00|1792.79|1792.49|1795.23|1794.93|1796.77|1796.27|1792.08|1791.77|1551
1656682500000|2022-07-01 13:35:00|1795.22|1794.92|1795.99|1795.49|1798.81|1798.38|1795.08|1794.7|1636
1656682800000|2022-07-01 13:40:00|1796.03|1795.53|1794.1|1793.6|1796.08|1795.66|1793.55|1793.08|1370
1656683100000|2022-07-01 13:45:00|1794.04|1793.54|1794.69|1794.19|1794.79|1794.38|1791.42|1791.07|1568
1656683400000|2022-07-01 13:50:00|1794.59|1794.29|1794.94|1794.44|1795.21|1794.78|1792.99|1792.57|1340
1656683700000|2022-07-01 13:55:00|1794.91|1794.41|1794.57|1794.07|1795.02|1794.52|1792.91|1792.43|1293
1656684000000|2022-07-01 14:00:00|1794.76|1794.26|1796.04|1795.54|1799.05|1798.75|1793.66|1793.16|1889
1656684300000|2022-07-01 14:05:00|1796.07|1795.57|1797.61|1797.31|1798.63|1798.13|1795.3|1794.85|1690
1656684600000|2022-07-01 14:10:00|1797.62|1797.32|1799.9|1799.6|1800.78|1800.48|1797.47|1797.09|1597
1656684900000|2022-07-01 14:15:00|1799.89|1799.59|1803.38|1802.88|1804.8|1804.41|1799.64|1799.34|1774
1656685200000|2022-07-01 14:20:00|1803.39|1802.89|1802.45|1801.95|1804.03|1803.58|1801.01|1800.52|1560
1656685500000|2022-07-01 14:25:00|1802.43|1801.93|1800.76|1800.46|1802.65|1802.22|1799.09|1798.79|1497
1656685800000|2022-07-01 14:30:00|1800.83|1800.53|1801.08|1800.58|1802.29|1801.88|1800.35|1800|1515
1656686100000|2022-07-01 14:35:00|1800.94|1800.64|1799.99|1799.69|1802.09|1801.64|1799.74|1799.35|1343
1656686400000|2022-07-01 14:40:00|1800|1799.7|1800.99|1800.69|1801.51|1801.15|1799.42|1799.03|1325
1656686700000|2022-07-01 14:45:00|1800.98|1800.68|1803.49|1803.19|1804.43|1804.13|1800.44|1800.06|1441
1656687000000|2022-07-01 14:50:00|1803.46|1803.16|1801.24|1800.74|1803.62|1803.32|1801.16|1800.74|1416
1656687300000|2022-07-01 14:55:00|1801.22|1800.72|1801.04|1800.54|1802.32|1801.97|1800.01|1799.64|1422
1656687600000|2022-07-01 15:00:00|1801.05|1800.55|1802.49|1802.19|1802.62|1802.32|1800.83|1800.53|1376
1656687900000|2022-07-01 15:05:00|1802.52|1802.22|1805.52|1805.02|1806.07|1805.69|1802.27|1801.94|1490
1656688200000|2022-07-01 15:10:00|1805.53|1805.03|1807.66|1807.16|1809.03|1808.64|1805.29|1804.84|1628
1656688500000|2022-07-01 15:15:00|1807.67|1807.17|1807.27|1806.97|1808.41|1807.99|1806.15|1805.79|1494
1656688800000|2022-07-01 15:20:00|1807.28|1806.98|1807.91|1807.41|1809.02|1808.63|1807.15|1806.73|1328
1656689100000|2022-07-01 15:25:00|1807.93|1807.43|1807.42|1806.92|1808.63|1808.23|1806.92|1806.55|1224
1656689400000|2022-07-01 15:30:00|1807.4|1806.9|1806.01|1805.71|1807.55|1807.22|1806|1805.7|1171
1656689700000|2022-07-01 15:35:00|1806.11|1805.81|1806.57|1806.27|1806.67|1806.37|1805.48|1805.12|1050
1656690000000|2022-07-01 15:40:00|1806.56|1806.26|1807.15|1806.85|1807.78|1807.38|1806.46|1806.04|1143
1656690300000|2022-07-01 15:45:00|1807.17|1806.87|1808.99|1808.69|1809.12|1808.69|1807.01|1806.65|999
1656690600000|2022-07-01 15:50:00|1808.98|1808.68|1807.99|1807.49|1809.11|1808.72|1807.73|1807.31|887
1656690900000|2022-07-01 15:55:00|1808|1807.5|1806.52|1806.22|1808.51|1808.08|1806.52|1806.1|889
1656691200000|2022-07-01 16:00:00|1806.56|1806.26|1806.42|1805.92|1806.93|1806.54|1806.13|1805.8|837
1656691500000|2022-07-01 16:05:00|1806.41|1805.91|1805.28|1804.98|1807.02|1806.62|1804.88|1804.53|888
1656691800000|2022-07-01 16:10:00|1805.29|1804.99|1804.51|1804.01|1805.49|1805.09|1803.87|1803.57|827
1656692100000|2022-07-01 16:15:00|1804.44|1803.94|1802.74|1802.24|1804.44|1804.05|1802.68|1802.24|873
1656692400000|2022-07-01 16:20:00|1802.73|1802.23|1803.11|1802.61|1803.46|1803.08|1801.63|1801.2|948
1656692700000|2022-07-01 16:25:00|1803.06|1802.56|1802.97|1802.47|1803.86|1803.46|1802.75|1802.37|947
1656693000000|2022-07-01 16:30:00|1802.98|1802.48|1803.75|1803.25|1804.02|1803.52|1802.3|1801.95|924
1656693300000|2022-07-01 16:35:00|1803.81|1803.31|1802.74|1802.44|1803.81|1803.31|1802.66|1802.33|742
1656693600000|2022-07-01 16:40:00|1802.75|1802.45|1801.89|1801.39|1803.02|1802.58|1801.76|1801.37|752
1656693900000|2022-07-01 16:45:00|1801.88|1801.38|1802.54|1802.04|1802.72|1802.22|1801.67|1801.24|752
1656694200000|2022-07-01 16:50:00|1802.57|1802.07|1801.11|1800.61|1802.62|1802.12|1800.71|1800.31|852
1656694500000|2022-07-01 16:55:00|1801.13|1800.63|1799.67|1799.17|1801.54|1801.14|1799.24|1798.77|898
1656694800000|2022-07-01 17:00:00|1799.56|1799.06|1799.93|1799.43|1800.51|1800.01|1799.1|1798.7|1046
1656695100000|2022-07-01 17:05:00|1799.87|1799.37|1799.14|1798.64|1800.53|1800.03|1799.01|1798.51|839
1656695400000|2022-07-01 17:10:00|1799.17|1798.67|1799.7|1799.2|1799.92|1799.42|1798.08|1797.7|774
1656695700000|2022-07-01 17:15:00|1799.72|1799.22|1799.49|1798.99|1799.74|1799.25|1798.64|1798.25|801
1656696000000|2022-07-01 17:20:00|1799.5|1799|1800.31|1799.81|1800.62|1800.32|1799.34|1798.84|857
1656696300000|2022-07-01 17:25:00|1800.28|1799.78|1801.32|1801.02|1801.51|1801.19|1800.19|1799.77|950
1656696600000|2022-07-01 17:30:00|1801.37|1801.07|1802.8|1802.3|1803.16|1802.76|1801.25|1800.95|737
1656696900000|2022-07-01 17:35:00|1802.79|1802.29|1803.15|1802.65|1803.58|1803.08|1802.67|1802.26|634
1656697200000|2022-07-01 17:40:00|1803.13|1802.63|1804.23|1803.73|1804.23|1803.88|1802.98|1802.48|540
1656697500000|2022-07-01 17:45:00|1804.11|1803.81|1805.28|1804.78|1805.4|1804.98|1803.94|1803.57|617
1656697800000|2022-07-01 17:50:00|1805.27|1804.77|1805.27|1804.77|1805.69|1805.36|1804.77|1804.38|696
1656698100000|2022-07-01 17:55:00|1805.3|1804.8|1805.02|1804.72|1805.93|1805.53|1804.35|1803.99|831
1656698400000|2022-07-01 18:00:00|1805.03|1804.73|1805|1804.5|1805.94|1805.55|1804.74|1804.39|716
1656698700000|2022-07-01 18:05:00|1805.01|1804.51|1805.94|1805.44|1806.05|1805.69|1804.96|1804.5|641
1656699000000|2022-07-01 18:10:00|1806.01|1805.71|1807.12|1806.82|1807.2|1806.9|1806.01|1805.71|655
1656699300000|2022-07-01 18:15:00|1807.25|1806.75|1807.37|1807.07|1807.67|1807.3|1806.84|1806.47|661
1656699600000|2022-07-01 18:20:00|1807.36|1807.06|1807.11|1806.61|1807.65|1807.27|1806.65|1806.32|697
1656699900000|2022-07-01 18:25:00|1807.13|1806.83|1807.63|1807.33|1807.98|1807.55|1807.07|1806.7|619
1656700200000|2022-07-01 18:30:00|1807.64|1807.34|1808.03|1807.73|1808.25|1807.83|1807.57|1807.2|455
1656700500000|2022-07-01 18:35:00|1808.13|1807.63|1808.2|1807.7|1808.27|1807.88|1807.47|1807.13|636
1656700800000|2022-07-01 18:40:00|1808.21|1807.71|1808.49|1808.19|1808.82|1808.41|1808.02|1807.61|532
1656701100000|2022-07-01 18:45:00|1808.5|1808.2|1808.57|1808.27|1809.72|1809.25|1808.27|1807.93|642
1656701400000|2022-07-01 18:50:00|1808.56|1808.26|1808.58|1808.28|1808.94|1808.62|1808.04|1807.64|744
1656701700000|2022-07-01 18:55:00|1808.6|1808.3|1809.27|1808.97|1809.45|1809.09|1808.32|1807.94|688
1656702000000|2022-07-01 19:00:00|1809.26|1808.96|1807.19|1806.69|1809.59|1809.17|1806.67|1806.17|868
1656702300000|2022-07-01 19:05:00|1807.17|1806.67|1807.45|1807.15|1808.16|1807.76|1807.17|1806.67|574
1656702600000|2022-07-01 19:10:00|1807.47|1807.17|1808.13|1807.63|1808.37|1808.01|1807.29|1806.9|569
1656702900000|2022-07-01 19:15:00|1808.15|1807.65|1807.35|1806.85|1808.33|1807.92|1807.28|1806.83|481
1656703200000|2022-07-01 19:20:00|1807.41|1807.11|1806.77|1806.27|1807.73|1807.34|1805.92|1805.52|584
1656703500000|2022-07-01 19:25:00|1806.78|1806.28|1808.12|1807.62|1808.18|1807.77|1806.77|1806.27|617
1656703800000|2022-07-01 19:30:00|1808.13|1807.63|1808.22|1807.72|1808.54|1808.19|1807.97|1807.56|540
1656704100000|2022-07-01 19:35:00|1808.08|1807.78|1807.27|1806.77|1808.3|1807.94|1806.75|1806.37|575
1656704400000|2022-07-01 19:40:00|1807.28|1806.78|1807.23|1806.73|1807.37|1806.96|1806.76|1806.36|528
1656704700000|2022-07-01 19:45:00|1807.21|1806.71|1807.29|1806.79|1807.35|1806.95|1806.46|1806.07|534
1656705000000|2022-07-01 19:50:00|1807.3|1806.8|1806.09|1805.79|1807.56|1807.17|1805.85|1805.5|904
1656705300000|2022-07-01 19:55:00|1806.08|1805.78|1805.56|1805.26|1806.45|1806.07|1805.38|1804.97|1082
1656705600000|2022-07-01 20:00:00|1805.55|1805.25|1807.3|1806.8|1807.43|1807.04|1805.55|1805.25|466
1656705900000|2022-07-01 20:05:00|1807.23|1806.93|1806.83|1806.33|1807.39|1806.95|1806.64|1806.31|289
1656706200000|2022-07-01 20:10:00|1806.84|1806.34|1807.42|1806.92|1807.54|1807.04|1806.82|1806.32|293
1656706500000|2022-07-01 20:15:00|1807.41|1806.91|1808.24|1807.94|1808.33|1807.95|1807.36|1806.86|275
1656706800000|2022-07-01 20:20:00|1808.34|1807.84|1807.56|1807.26|1808.45|1807.95|1807.41|1807.06|245
1656707100000|2022-07-01 20:25:00|1807.62|1807.32|1807.35|1807.05|1807.68|1807.32|1807.13|1806.67|254
1656707400000|2022-07-01 20:30:00|1807.38|1807.08|1807.78|1807.28|1807.83|1807.33|1807.26|1806.76|263
1656707700000|2022-07-01 20:35:00|1807.79|1807.29|1807.29|1806.79|1807.91|1807.41|1807.09|1806.68|200
1656708000000|2022-07-01 20:40:00|1807.28|1806.78|1807.72|1807.22|1807.88|1807.38|1807|1806.5|264
1656708300000|2022-07-01 20:45:00|1807.73|1807.23|1808.13|1807.63|1808.25|1807.75|1807.62|1807.12|222
1656708600000|2022-07-01 20:50:00|1807.79|1807.29|1808.97|1808.47|1810.97|1808.62|1807.6|1804.62|346
1656708900000|2022-07-01 20:55:00|1808.96|1808.46|1810.95|1810.45|1814.94|1812.24|1808.96|1806.25|519
1656885600000|2022-07-03 22:00:00|1811.55|1811.05|1810.63|1810.13|1812.1|1811.6|1810.22|1807.95|553
1656885900000|2022-07-03 22:05:00|1810.73|1810.23|1810.84|1810.34|1810.86|1810.36|1809.53|1809.03|477
1656886200000|2022-07-03 22:10:00|1810.85|1810.35|1811.16|1810.66|1811.58|1810.87|1810.39|1809.15|304
1656886500000|2022-07-03 22:15:00|1811.12|1810.62|1810.67|1810.17|1811.21|1810.71|1810.14|1809.64|317
1656886800000|2022-07-03 22:20:00|1810.69|1810.19|1810.5|1810|1811.15|1810.66|1810.3|1809.8|334
1656887100000|2022-07-03 22:25:00|1810.48|1809.98|1810|1809.5|1810.67|1810.17|1809.74|1809.24|266
1656887400000|2022-07-03 22:30:00|1809.94|1809.44|1810.11|1809.61|1810.44|1809.94|1809.65|1809.15|367
1656887700000|2022-07-03 22:35:00|1810.13|1809.63|1809.72|1809.22|1810.18|1809.75|1809.29|1808.92|336
1656888000000|2022-07-03 22:40:00|1809.73|1809.23|1809.94|1809.44|1810.05|1809.61|1809.5|1809|284
1656888300000|2022-07-03 22:45:00|1809.71|1809.41|1809.73|1809.23|1810.17|1809.78|1809.37|1809|324
1656888600000|2022-07-03 22:50:00|1809.74|1809.24|1809.6|1809.3|1810.18|1809.77|1809.56|1809.15|233
1656888900000|2022-07-03 22:55:00|1809.64|1809.34|1810.21|1809.91|1810.37|1809.96|1809.59|1809.15|284
1656889200000|2022-07-03 23:00:00|1810.2|1809.9|1809.88|1809.38|1810.21|1809.91|1809.5|1809.1|330
1656889500000|2022-07-03 23:05:00|1809.87|1809.37|1809.47|1808.97|1809.92|1809.42|1809.23|1808.81|393
1656889800000|2022-07-03 23:10:00|1809.46|1808.96|1809.39|1809.09|1809.63|1809.23|1809.07|1808.67|286
1656890100000|2022-07-03 23:15:00|1809.38|1809.08|1809.7|1809.2|1809.72|1809.34|1808.95|1808.55|350
1656890400000|2022-07-03 23:20:00|1809.75|1809.25|1810.6|1810.1|1810.86|1810.4|1809.54|1809.1|327
1656890700000|2022-07-03 23:25:00|1810.5|1810.2|1810.55|1810.05|1810.73|1810.31|1810.1|1809.79|380
1656891000000|2022-07-03 23:30:00|1810.42|1810.12|1810.08|1809.58|1810.59|1810.2|1809.78|1809.41|447
1656891300000|2022-07-03 23:35:00|1810.01|1809.71|1809.93|1809.63|1810.51|1810.21|1809.93|1809.51|313
1656891600000|2022-07-03 23:40:00|1810.05|1809.55|1809.44|1809.14|1810.3|1809.93|1809.35|1809.02|412
1656891900000|2022-07-03 23:45:00|1809.45|1809.15|1808.77|1808.27|1809.5|1809.2|1808.48|1808.16|558
1656892200000|2022-07-03 23:50:00|1808.79|1808.29|1808.97|1808.47|1809.24|1808.89|1808.63|1808.23|419
1656892500000|2022-07-03 23:55:00|1808.83|1808.53|1808.44|1807.94|1809.04|1808.71|1808.3|1807.92|339
1656892800000|2022-07-04 00:00:00|1808.38|1808.08|1809.58|1809.08|1809.84|1809.34|1808.33|1808|786
1656893100000|2022-07-04 00:05:00|1809.62|1809.12|1809.98|1809.68|1810.22|1809.8|1808.68|1808.31|536
1656893400000|2022-07-04 00:10:00|1809.96|1809.66|1810.47|1809.97|1810.59|1810.16|1809.7|1809.28|462
1656893700000|2022-07-04 00:15:00|1810.49|1809.99|1810.64|1810.14|1810.77|1810.38|1810.08|1809.65|565
1656894000000|2022-07-04 00:20:00|1810.57|1810.27|1811.04|1810.74|1811.09|1810.78|1810.26|1809.88|411
1656894300000|2022-07-04 00:25:00|1811.02|1810.72|1811.13|1810.83|1811.52|1811.08|1810.78|1810.41|509
1656894600000|2022-07-04 00:30:00|1811.09|1810.79|1809.42|1808.92|1811.73|1811.37|1809.33|1808.92|736
1656894900000|2022-07-04 00:35:00|1809.44|1808.94|1808.69|1808.19|1809.79|1809.38|1808.5|1808|368
1656895200000|2022-07-04 00:40:00|1808.55|1808.05|1808.68|1808.18|1808.77|1808.32|1807.85|1807.54|549
1656895500000|2022-07-04 00:45:00|1808.69|1808.19|1808.77|1808.27|1809|1808.65|1808.45|1807.98|454
1656895800000|2022-07-04 00:50:00|1808.76|1808.26|1808.67|1808.17|1809.18|1808.68|1808.4|1807.99|570
1656896100000|2022-07-04 00:55:00|1808.65|1808.15|1808.48|1808.18|1809.26|1808.78|1808.23|1807.85|520
1656896400000|2022-07-04 01:00:00|1808.39|1808.09|1807.73|1807.43|1808.58|1808.17|1807.35|1806.92|1054
1656896700000|2022-07-04 01:05:00|1807.68|1807.38|1807.19|1806.89|1808.28|1807.89|1806.92|1806.49|757
1656897000000|2022-07-04 01:10:00|1807.28|1806.78|1806.97|1806.47|1807.28|1806.96|1806.07|1805.7|719
1656897300000|2022-07-04 01:15:00|1806.98|1806.48|1806.66|1806.16|1807.57|1807.19|1806.06|1805.67|697
1656897600000|2022-07-04 01:20:00|1806.64|1806.14|1807.03|1806.53|1807.09|1806.72|1805.96|1805.6|717
1656897900000|2022-07-04 01:25:00|1807.07|1806.57|1806.3|1805.8|1807.1|1806.69|1806.05|1805.66|705
1656898200000|2022-07-04 01:30:00|1806.34|1805.84|1806.87|1806.37|1806.92|1806.52|1805.77|1805.47|855
1656898500000|2022-07-04 01:35:00|1806.86|1806.36|1806.47|1805.97|1806.86|1806.46|1805.96|1805.56|702
1656898800000|2022-07-04 01:40:00|1806.49|1805.99|1806.27|1805.77|1806.65|1806.24|1805.77|1805.28|705
1656899100000|2022-07-04 01:45:00|1806.17|1805.87|1806.7|1806.4|1806.83|1806.45|1805.75|1805.35|754
1656899400000|2022-07-04 01:50:00|1806.79|1806.29|1807.96|1807.66|1808.39|1808.04|1806.46|1806.06|753
1656899700000|2022-07-04 01:55:00|1807.92|1807.62|1808.45|1807.95|1808.9|1808.5|1807.84|1807.53|899
1656900000000|2022-07-04 02:00:00|1808.39|1807.89|1808.84|1808.34|1809.06|1808.67|1808.13|1807.77|819
1656900300000|2022-07-04 02:05:00|1808.86|1808.36|1809.74|1809.44|1809.85|1809.44|1808.68|1808.26|800
1656900600000|2022-07-04 02:10:00|1809.84|1809.34|1810.27|1809.97|1810.42|1810.02|1809.68|1809.33|703
1656900900000|2022-07-04 02:15:00|1810.28|1809.98|1811.5|1811|1814.66|1814.22|1810.09|1809.62|1148
1656901200000|2022-07-04 02:20:00|1811.48|1810.98|1810.49|1809.99|1811.54|1811.13|1809.7|1809.33|799
1656901500000|2022-07-04 02:25:00|1810.52|1810.02|1810.42|1809.92|1810.52|1810.02|1809.41|1809.07|546
1656901800000|2022-07-04 02:30:00|1810.43|1809.93|1810.41|1809.91|1810.73|1810.33|1809.76|1809.37|759
1656902100000|2022-07-04 02:35:00|1810.35|1809.85|1809.6|1809.1|1810.69|1810.28|1809.45|1808.95|681
1656902400000|2022-07-04 02:40:00|1809.61|1809.11|1809.67|1809.17|1810.45|1809.95|1809.52|1809.02|601
1656902700000|2022-07-04 02:45:00|1809.69|1809.19|1809.72|1809.22|1809.76|1809.39|1809.11|1808.76|728
1656903000000|2022-07-04 02:50:00|1809.68|1809.18|1809.49|1808.99|1810.16|1809.82|1809.38|1808.97|569
1656903300000|2022-07-04 02:55:00|1809.51|1809.01|1809.85|1809.55|1810.03|1809.63|1809.17|1808.79|495
1656903600000|2022-07-04 03:00:00|1809.89|1809.59|1810.2|1809.7|1810.4|1810.01|1809.44|1809.03|496
1656903900000|2022-07-04 03:05:00|1810.15|1809.65|1811.73|1811.23|1811.73|1811.36|1810.13|1809.65|535
1656904200000|2022-07-04 03:10:00|1811.71|1811.21|1812.04|1811.54|1812.15|1811.74|1811.43|1811.05|562
1656904500000|2022-07-04 03:15:00|1812.06|1811.56|1812.68|1812.18|1812.73|1812.38|1811.66|1811.31|670
1656904800000|2022-07-04 03:20:00|1812.69|1812.19|1812.73|1812.43|1812.91|1812.53|1812.41|1812.01|576
1656905100000|2022-07-04 03:25:00|1812.72|1812.42|1812.79|1812.29|1813.74|1813.36|1812.65|1812.15|690
1656905400000|2022-07-04 03:30:00|1812.7|1812.4|1812.31|1811.81|1812.89|1812.47|1812.18|1811.74|486
1656905700000|2022-07-04 03:35:00|1812.3|1811.8|1811.91|1811.41|1812.36|1811.99|1811.62|1811.24|426
1656906000000|2022-07-04 03:40:00|1811.9|1811.4|1811.98|1811.48|1812.32|1811.88|1811.7|1811.3|403
1656906300000|2022-07-04 03:45:00|1812|1811.5|1811.92|1811.62|1812.28|1811.87|1811.64|1811.16|498
1656906600000|2022-07-04 03:50:00|1811.91|1811.61|1812.39|1811.89|1812.46|1811.96|1811.91|1811.43|375
1656906900000|2022-07-04 03:55:00|1812.41|1811.91|1811.74|1811.24|1812.49|1811.99|1811.64|1811.23|397
1656907200000|2022-07-04 04:00:00|1811.73|1811.23|1811.9|1811.6|1812.45|1812.06|1811.72|1811.23|387
1656907500000|2022-07-04 04:05:00|1812|1811.5|1811.25|1810.75|1812.03|1811.68|1811.17|1810.74|416
1656907800000|2022-07-04 04:10:00|1811.24|1810.74|1811.54|1811.04|1811.67|1811.28|1811.14|1810.74|362
1656908100000|2022-07-04 04:15:00|1811.53|1811.03|1812.15|1811.65|1812.24|1811.87|1811.5|1811|316
1656908400000|2022-07-04 04:20:00|1812.08|1811.78|1811.96|1811.46|1812.26|1811.89|1811.43|1810.98|371
1656908700000|2022-07-04 04:25:00|1811.93|1811.43|1812.16|1811.66|1812.2|1811.81|1811.47|1811.02|298
1656909000000|2022-07-04 04:30:00|1811.97|1811.67|1811.55|1811.05|1812.19|1811.83|1811.34|1810.96|343
1656909300000|2022-07-04 04:35:00|1811.54|1811.04|1811.74|1811.44|1812.21|1811.81|1810.94|1810.59|419
1656909600000|2022-07-04 04:40:00|1811.75|1811.45|1812.08|1811.78|1812.22|1811.85|1811.51|1811.11|317
1656909900000|2022-07-04 04:45:00|1812.23|1811.73|1811.97|1811.67|1812.39|1812|1811.43|1811.02|367
1656910200000|2022-07-04 04:50:00|1812.07|1811.57|1812.64|1812.34|1812.78|1812.39|1811.97|1811.54|313
1656910500000|2022-07-04 04:55:00|1812.65|1812.35|1812.67|1812.17|1812.96|1812.61|1812.63|1812.13|383
1656910800000|2022-07-04 05:00:00|1812.72|1812.22|1812.8|1812.3|1812.95|1812.48|1812.25|1811.75|384
1656911100000|2022-07-04 05:05:00|1812.71|1812.41|1813.16|1812.66|1813.21|1812.8|1812.7|1812.31|406
1656911400000|2022-07-04 05:10:00|1813.17|1812.67|1813.49|1812.99|1813.61|1813.11|1812.92|1812.44|354
1656911700000|2022-07-04 05:15:00|1813.47|1812.97|1813.54|1813.04|1813.75|1813.34|1812.59|1812.15|519
1656912000000|2022-07-04 05:20:00|1813.53|1813.03|1813.01|1812.51|1813.74|1813.36|1812.7|1812.3|423
1656912300000|2022-07-04 05:25:00|1812.94|1812.64|1812.66|1812.16|1813.05|1812.64|1812.02|1811.6|437
1656912600000|2022-07-04 05:30:00|1812.68|1812.18|1813.19|1812.69|1813.67|1813.2|1812.51|1812.07|807
1656912900000|2022-07-04 05:35:00|1813.2|1812.7|1812.75|1812.25|1813.26|1812.87|1812.55|1812.09|623
1656913200000|2022-07-04 05:40:00|1812.76|1812.26|1812.4|1811.9|1812.91|1812.48|1812.08|1811.58|483
1656913500000|2022-07-04 05:45:00|1812.36|1811.86|1812.03|1811.53|1812.84|1812.34|1811.96|1811.47|481
1656913800000|2022-07-04 05:50:00|1812.02|1811.52|1811.6|1811.1|1812.03|1811.53|1811.22|1810.83|601
1656914100000|2022-07-04 05:55:00|1811.58|1811.08|1813.01|1812.51|1813.01|1812.52|1811.58|1811.08|569
1656914400000|2022-07-04 06:00:00|1813.04|1812.54|1812.54|1812.24|1813.32|1812.9|1812.24|1811.77|787
1656914700000|2022-07-04 06:05:00|1812.53|1812.23|1812.24|1811.74|1812.9|1812.52|1812.14|1811.64|664
1656915000000|2022-07-04 06:10:00|1812.25|1811.75|1811.91|1811.41|1812.33|1811.86|1811.62|1811.22|634
1656915300000|2022-07-04 06:15:00|1811.78|1811.48|1812.83|1812.33|1813.03|1812.67|1811.38|1811.07|670
1656915600000|2022-07-04 06:20:00|1812.85|1812.35|1812|1811.5|1812.92|1812.53|1811.92|1811.5|614
1656915900000|2022-07-04 06:25:00|1812.02|1811.52|1811.33|1810.83|1812.03|1811.68|1811.07|1810.77|738
1656916200000|2022-07-04 06:30:00|1811.34|1810.84|1810.57|1810.27|1811.64|1811.29|1810.42|1810.09|676
1656916500000|2022-07-04 06:35:00|1810.69|1810.19|1810.68|1810.18|1811.07|1810.66|1810.04|1809.74|705
1656916800000|2022-07-04 06:40:00|1810.66|1810.16|1811.39|1810.89|1811.6|1811.19|1809.66|1809.36|1005
1656917100000|2022-07-04 06:45:00|1811.38|1810.88|1810.77|1810.27|1812|1811.67|1810.67|1810.26|608
1656917400000|2022-07-04 06:50:00|1810.78|1810.28|1810.64|1810.34|1811.03|1810.73|1810.37|1810|648
1656917700000|2022-07-04 06:55:00|1810.66|1810.36|1810.94|1810.64|1811.02|1810.7|1810.09|1809.7|712
1656918000000|2022-07-04 07:00:00|1810.97|1810.67|1811.12|1810.82|1812.12|1811.68|1810.95|1810.56|970
1656918300000|2022-07-04 07:05:00|1811.13|1810.83|1812.23|1811.73|1812.6|1812.21|1811.04|1810.64|777
1656918600000|2022-07-04 07:10:00|1812.24|1811.74|1812.21|1811.91|1812.4|1812.02|1811.54|1811.21|701
1656918900000|2022-07-04 07:15:00|1812.31|1811.81|1810.42|1810.12|1812.31|1811.81|1810.21|1809.91|886
1656919200000|2022-07-04 07:20:00|1810.44|1810.14|1811.13|1810.63|1811.25|1810.93|1809.84|1809.49|962
1656919500000|2022-07-04 07:25:00|1811.01|1810.51|1810.33|1810.03|1811.25|1810.9|1810.02|1809.7|741
1656919800000|2022-07-04 07:30:00|1810.32|1810.02|1809.16|1808.86|1810.46|1810.07|1809.06|1808.71|751
1656920100000|2022-07-04 07:35:00|1809.14|1808.84|1808.81|1808.31|1809.47|1809.17|1808.63|1808.26|605
1656920400000|2022-07-04 07:40:00|1808.84|1808.34|1808.54|1808.24|1809.02|1808.68|1808.41|1808.11|594
1656920700000|2022-07-04 07:45:00|1808.55|1808.25|1809.12|1808.62|1809.14|1808.8|1808.5|1808.11|602
1656921000000|2022-07-04 07:50:00|1809.11|1808.61|1808.92|1808.42|1809.11|1808.71|1808.47|1808.09|546
1656921300000|2022-07-04 07:55:00|1808.95|1808.45|1809.14|1808.64|1809.33|1808.95|1808.74|1808.39|543
1656921600000|2022-07-04 08:00:00|1809.13|1808.63|1808.01|1807.71|1809.13|1808.74|1807.96|1807.66|716
1656921900000|2022-07-04 08:05:00|1808.03|1807.73|1808.4|1808.1|1808.75|1808.36|1807.93|1807.57|548
1656922200000|2022-07-04 08:10:00|1808.44|1808.14|1808.28|1807.98|1808.59|1808.26|1808.03|1807.72|564
1656922500000|2022-07-04 08:15:00|1808.29|1807.99|1808.65|1808.35|1808.79|1808.41|1808.08|1807.67|537
1656922800000|2022-07-04 08:20:00|1808.67|1808.37|1808.85|1808.55|1808.99|1808.6|1808.2|1807.83|517
1656923100000|2022-07-04 08:25:00|1808.84|1808.54|1808.51|1808.21|1809.51|1809.15|1808.08|1807.77|585
1656923400000|2022-07-04 08:30:00|1808.5|1808.2|1808.41|1808.11|1808.96|1808.61|1807.81|1807.46|689
1656923700000|2022-07-04 08:35:00|1808.4|1808.1|1808.97|1808.67|1809.39|1809.01|1808.29|1807.98|678
1656924000000|2022-07-04 08:40:00|1808.95|1808.65|1806.73|1806.43|1809.32|1808.93|1806.61|1806.3|800
1656924300000|2022-07-04 08:45:00|1806.74|1806.44|1807.07|1806.57|1807.42|1807.05|1806.73|1806.4|645
1656924600000|2022-07-04 08:50:00|1806.96|1806.66|1807.51|1807.21|1807.74|1807.4|1806.69|1806.37|540
1656924900000|2022-07-04 08:55:00|1807.52|1807.22|1807.46|1807.16|1807.86|1807.48|1807.17|1806.87|619
1656925200000|2022-07-04 09:00:00|1807.43|1807.13|1807.32|1807.02|1808.07|1807.77|1807.18|1806.82|569
1656925500000|2022-07-04 09:05:00|1807.31|1807.01|1807.47|1807.17|1807.59|1807.24|1807.13|1806.78|465
1656925800000|2022-07-04 09:10:00|1807.48|1807.18|1807.16|1806.86|1807.7|1807.31|1807.06|1806.7|481
1656926100000|2022-07-04 09:15:00|1807.14|1806.84|1808.07|1807.77|1808.76|1808.39|1807.14|1806.76|606
1656926400000|2022-07-04 09:20:00|1808.18|1807.68|1808.24|1807.94|1808.4|1808.06|1808|1807.63|361
1656926700000|2022-07-04 09:25:00|1808.25|1807.95|1808.63|1808.33|1808.78|1808.46|1808.1|1807.68|381
1656927000000|2022-07-04 09:30:00|1808.65|1808.35|1807.65|1807.35|1809.04|1808.64|1807.23|1806.83|1102
1656927300000|2022-07-04 09:35:00|1807.68|1807.38|1807.44|1806.94|1808.28|1807.83|1807.21|1806.84|778
1656927600000|2022-07-04 09:40:00|1807.33|1807.03|1805.91|1805.61|1807.58|1807.25|1805.67|1805.36|828
1656927900000|2022-07-04 09:45:00|1805.9|1805.6|1806.06|1805.76|1806.35|1805.97|1805.36|1805.04|791
1656928200000|2022-07-04 09:50:00|1806.16|1805.66|1806.64|1806.34|1806.78|1806.42|1805.83|1805.44|578
1656928500000|2022-07-04 09:55:00|1806.63|1806.33|1806.04|1805.74|1806.82|1806.47|1805.91|1805.53|536
1656928800000|2022-07-04 10:00:00|1806.07|1805.77|1805.68|1805.18|1806.08|1805.78|1805.44|1805.07|707
1656929100000|2022-07-04 10:05:00|1805.69|1805.19|1804.74|1804.24|1805.96|1805.55|1804.15|1803.77|702
1656929400000|2022-07-04 10:10:00|1804.73|1804.23|1805.21|1804.71|1805.26|1804.86|1804.46|1804.06|548
1656929700000|2022-07-04 10:15:00|1805.25|1804.75|1806.03|1805.73|1806.25|1805.88|1805.16|1804.75|550
1656930000000|2022-07-04 10:20:00|1806.04|1805.74|1805.52|1805.02|1806.22|1805.86|1805.39|1805|588
1656930300000|2022-07-04 10:25:00|1805.43|1805.13|1805.71|1805.21|1805.96|1805.58|1805.35|1804.92|548
1656930600000|2022-07-04 10:30:00|1805.7|1805.2|1806.14|1805.84|1806.22|1805.85|1805.44|1805.06|458
1656930900000|2022-07-04 10:35:00|1806.23|1805.73|1806.89|1806.59|1807.1|1806.74|1806.09|1805.7|374
1656931200000|2022-07-04 10:40:00|1806.88|1806.58|1805.61|1805.31|1807.02|1806.63|1805.45|1805.06|569
1656931500000|2022-07-04 10:45:00|1805.6|1805.3|1805.43|1805.13|1806.13|1805.74|1805.32|1805|511
1656931800000|2022-07-04 10:50:00|1805.53|1805.03|1805|1804.5|1805.73|1805.35|1804.54|1804.13|638
1656932100000|2022-07-04 10:55:00|1805.04|1804.54|1804.33|1803.83|1805.12|1804.72|1804.23|1803.82|735
1656932400000|2022-07-04 11:00:00|1804.39|1803.89|1805.04|1804.54|1805.18|1804.81|1804.26|1803.86|511
1656932700000|2022-07-04 11:05:00|1805.03|1804.53|1806.03|1805.53|1806.85|1806.55|1804.84|1804.5|681
1656933000000|2022-07-04 11:10:00|1805.94|1805.64|1806.51|1806.21|1806.61|1806.29|1805.46|1805.11|549
1656933300000|2022-07-04 11:15:00|1806.56|1806.26|1807.64|1807.34|1808.02|1807.72|1806.11|1805.79|637
1656933600000|2022-07-04 11:20:00|1807.63|1807.33|1807.01|1806.71|1807.75|1807.37|1806.8|1806.43|503
1656933900000|2022-07-04 11:25:00|1807|1806.7|1807.4|1806.9|1807.79|1807.41|1806.74|1806.34|572
1656934200000|2022-07-04 11:30:00|1807.44|1806.94|1807.01|1806.51|1807.55|1807.14|1806.7|1806.39|485
1656934500000|2022-07-04 11:35:00|1806.99|1806.49|1807.39|1806.89|1807.4|1806.98|1806.75|1806.33|538
1656934800000|2022-07-04 11:40:00|1807.38|1806.88|1806.43|1805.93|1807.38|1806.96|1805.95|1805.65|568
1656935100000|2022-07-04 11:45:00|1806.41|1805.91|1806.09|1805.79|1806.42|1806.01|1805.45|1805.04|537
1656935400000|2022-07-04 11:50:00|1806.1|1805.8|1806.82|1806.32|1807.08|1806.71|1806.09|1805.69|512
1656935700000|2022-07-04 11:55:00|1806.78|1806.28|1805.58|1805.08|1807.09|1806.75|1805.48|1805.08|576
1656936000000|2022-07-04 12:00:00|1805.61|1805.11|1806.65|1806.15|1806.79|1806.34|1805.38|1804.88|738
1656936300000|2022-07-04 12:05:00|1806.62|1806.12|1806.89|1806.59|1808.44|1808.06|1806.62|1806.12|711
1656936600000|2022-07-04 12:10:00|1806.9|1806.6|1808.07|1807.57|1808.48|1808.06|1806.18|1805.88|607
1656936900000|2022-07-04 12:15:00|1808.08|1807.58|1806.4|1805.9|1808.52|1808.08|1806.32|1805.9|693
1656937200000|2022-07-04 12:20:00|1806.31|1805.81|1808.42|1807.92|1808.58|1808.11|1805.99|1805.69|685
1656937500000|2022-07-04 12:25:00|1808.43|1807.93|1808.45|1808.15|1809.3|1808.82|1807.98|1807.6|768
1656937800000|2022-07-04 12:30:00|1808.5|1808.2|1807.97|1807.47|1808.56|1808.21|1807.6|1807.14|605
1656938100000|2022-07-04 12:35:00|1807.95|1807.45|1807.98|1807.48|1808.1|1807.73|1807.56|1807.06|492
1656938400000|2022-07-04 12:40:00|1807.95|1807.45|1809.88|1809.38|1809.91|1809.41|1807.88|1807.38|622
1656938700000|2022-07-04 12:45:00|1809.86|1809.36|1809.36|1808.86|1809.95|1809.45|1809.17|1808.72|624
1656939000000|2022-07-04 12:50:00|1809.35|1808.85|1809.14|1808.64|1809.89|1809.39|1809.07|1808.57|459
1656939300000|2022-07-04 12:55:00|1809.15|1808.65|1808.02|1807.52|1809.28|1808.78|1807.91|1807.52|615
1656939600000|2022-07-04 13:00:00|1807.95|1807.65|1808.79|1808.49|1809.59|1809.09|1807.95|1807.65|878
1656939900000|2022-07-04 13:05:00|1808.8|1808.5|1808.49|1807.99|1809.1|1808.6|1807.54|1807.04|761
1656940200000|2022-07-04 13:10:00|1808.5|1808|1809.3|1808.8|1809.34|1808.87|1808.01|1807.6|548
1656940500000|2022-07-04 13:15:00|1809.32|1808.82|1809.06|1808.56|1809.41|1808.95|1808.79|1808.31|527
1656940800000|2022-07-04 13:20:00|1809.05|1808.55|1809.42|1808.92|1809.45|1809|1808.28|1807.87|635
1656941100000|2022-07-04 13:25:00|1809.43|1808.93|1808.71|1808.21|1809.45|1809.04|1808.33|1807.83|597
1656941400000|2022-07-04 13:30:00|1808.7|1808.2|1809.17|1808.67|1809.59|1809.14|1808.6|1808.1|614
1656941700000|2022-07-04 13:35:00|1809.16|1808.66|1808.65|1808.15|1809.2|1808.8|1808.38|1807.96|502
1656942000000|2022-07-04 13:40:00|1808.64|1808.14|1808.82|1808.52|1809.28|1808.83|1808.37|1807.98|575
1656942300000|2022-07-04 13:45:00|1808.86|1808.36|1808.43|1807.93|1809.01|1808.63|1808.15|1807.75|589
1656942600000|2022-07-04 13:50:00|1808.44|1807.94|1809.08|1808.78|1809.55|1809.12|1808.27|1807.88|578
1656942900000|2022-07-04 13:55:00|1809.09|1808.79|1809.23|1808.73|1809.41|1809.09|1808.56|1808.18|650
1656943200000|2022-07-04 14:00:00|1809.24|1808.74|1809.15|1808.65|1809.79|1809.44|1808.64|1808.17|864
1656943500000|2022-07-04 14:05:00|1809.14|1808.64|1809.22|1808.72|1809.31|1808.88|1808.35|1807.89|710
1656943800000|2022-07-04 14:10:00|1809.23|1808.73|1808.93|1808.43|1809.37|1808.89|1808.66|1808.25|740
1656944100000|2022-07-04 14:15:00|1808.94|1808.44|1808.74|1808.44|1809.25|1808.75|1808.46|1808.05|601
1656944400000|2022-07-04 14:20:00|1808.84|1808.34|1809.86|1809.36|1810.31|1809.83|1808.55|1808.13|685
1656944700000|2022-07-04 14:25:00|1809.84|1809.34|1809.62|1809.12|1810.17|1809.82|1809.44|1809.03|646
1656945000000|2022-07-04 14:30:00|1809.6|1809.1|1810.11|1809.61|1810.31|1809.93|1809.36|1808.98|572
1656945300000|2022-07-04 14:35:00|1810.1|1809.6|1810.18|1809.68|1810.56|1810.14|1809.42|1809.05|842
1656945600000|2022-07-04 14:40:00|1810.12|1809.62|1810.56|1810.06|1810.62|1810.18|1809.62|1809.2|808
1656945900000|2022-07-04 14:45:00|1810.55|1810.05|1810.89|1810.59|1811.25|1810.79|1810.29|1809.86|738
1656946200000|2022-07-04 14:50:00|1810.9|1810.6|1810.14|1809.64|1811.12|1810.71|1810.05|1809.55|689
1656946500000|2022-07-04 14:55:00|1810.15|1809.65|1810.11|1809.81|1810.25|1809.91|1809.53|1809.15|823
1656946800000|2022-07-04 15:00:00|1810.12|1809.82|1808.31|1807.81|1810.15|1809.82|1808.16|1807.79|811
1656947100000|2022-07-04 15:05:00|1808.35|1807.85|1808.48|1807.98|1808.77|1808.34|1808.03|1807.63|559
1656947400000|2022-07-04 15:10:00|1808.5|1808|1808.06|1807.56|1808.5|1808.08|1807.76|1807.36|613
1656947700000|2022-07-04 15:15:00|1808.04|1807.54|1808.08|1807.58|1809.1|1808.8|1807.89|1807.5|657
1656948000000|2022-07-04 15:20:00|1808.1|1807.6|1807.2|1806.9|1808.12|1807.62|1806.91|1806.61|530
1656948300000|2022-07-04 15:25:00|1807.19|1806.89|1807.61|1807.11|1807.99|1807.64|1807.12|1806.72|561
1656948600000|2022-07-04 15:30:00|1807.5|1807.2|1806.24|1805.94|1807.58|1807.22|1806.22|1805.84|456
1656948900000|2022-07-04 15:35:00|1806.34|1805.84|1806.68|1806.38|1806.78|1806.38|1806.15|1805.77|434
1656949200000|2022-07-04 15:40:00|1806.76|1806.26|1807.15|1806.65|1807.51|1807.01|1806.6|1806.17|358
1656949500000|2022-07-04 15:45:00|1807.16|1806.66|1806.28|1805.78|1807.19|1806.69|1806.19|1805.76|343
1656949800000|2022-07-04 15:50:00|1806.29|1805.79|1806.21|1805.71|1806.7|1806.31|1805.89|1805.55|382
1656950100000|2022-07-04 15:55:00|1806.2|1805.7|1806.79|1806.29|1807.03|1806.59|1805.96|1805.6|394
1656950400000|2022-07-04 16:00:00|1806.73|1806.43|1806.47|1805.97|1806.91|1806.52|1806.05|1805.62|305
1656950700000|2022-07-04 16:05:00|1806.29|1805.99|1805.98|1805.48|1806.47|1806.01|1805.93|1805.43|290
1656951000000|2022-07-04 16:10:00|1805.97|1805.47|1805.84|1805.54|1806.2|1805.75|1805.78|1805.38|293
1656951300000|2022-07-04 16:15:00|1805.94|1805.44|1806.22|1805.72|1806.22|1805.86|1805.72|1805.32|254
1656951600000|2022-07-04 16:20:00|1806.24|1805.74|1806.31|1805.81|1806.64|1806.26|1806.17|1805.74|254
1656951900000|2022-07-04 16:25:00|1806.23|1805.93|1806.08|1805.58|1806.43|1806.04|1805.92|1805.53|185
1656952200000|2022-07-04 16:30:00|1806.07|1805.57|1806.7|1806.2|1806.82|1806.32|1805.86|1805.43|313
1656952500000|2022-07-04 16:35:00|1806.69|1806.19|1806.62|1806.12|1806.93|1806.43|1806.46|1805.96|330
1656952800000|2022-07-04 16:40:00|1806.6|1806.1|1807.31|1806.81|1807.37|1806.87|1806.5|1806|367
1656953100000|2022-07-04 16:45:00|1807.3|1806.8|1806.93|1806.43|1807.43|1806.93|1806.8|1806.41|329
1656953400000|2022-07-04 16:50:00|1806.92|1806.42|1807.09|1806.59|1807.09|1806.61|1806.55|1806.25|143
1656953700000|2022-07-04 16:55:00|1807.01|1806.51|1807.06|1806.56|1807.22|1806.77|1806.72|1806.3|328
1656954000000|2022-07-04 17:00:00|1807.13|1806.63|1806.81|1806.31|1807.16|1806.66|1806.62|1806.17|157
1656954300000|2022-07-04 17:05:00|1806.83|1806.33|1806.97|1806.67|1807.14|1806.74|1806.63|1806.21|156
1656954600000|2022-07-04 17:10:00|1807|1806.7|1807.44|1806.94|1807.51|1807.11|1806.98|1806.58|85
1656954900000|2022-07-04 17:15:00|1807.36|1807.06|1807.35|1806.85|1807.49|1807.06|1807.01|1806.54|108
1656955200000|2022-07-04 17:20:00|1807.25|1806.95|1807.37|1806.87|1807.65|1807.15|1807.25|1806.83|101
1656955500000|2022-07-04 17:25:00|1807.38|1806.88|1807.4|1806.9|1807.45|1806.99|1807.18|1806.77|150
1656955800000|2022-07-04 17:30:00|1807.42|1806.92|1807.28|1806.78|1807.53|1807.03|1807.03|1806.6|123
1656956100000|2022-07-04 17:35:00|1807.21|1806.71|1807.52|1807.02|1807.58|1807.08|1807.19|1806.69|103
1656956400000|2022-07-04 17:40:00|1807.47|1806.97|1807.18|1806.68|1807.57|1807.07|1807.18|1806.68|117
1656956700000|2022-07-04 17:45:00|1807.27|1806.77|1807.12|1806.62|1807.38|1806.88|1807.01|1806.51|105
1656957000000|2022-07-04 17:50:00|1807.09|1806.59|1806.96|1806.46|1807.13|1806.63|1806.88|1806.38|203
1656957300000|2022-07-04 17:55:00|1806.94|1806.44|1807.07|1806.57|1807.16|1806.66|1806.82|1806.33|235
1656957600000|2022-07-04 18:00:00|1807.06|1806.56|1807.91|1807.41|1808.98|1807.9|1806.96|1806.23|235
1656957900000|2022-07-04 18:05:00|1808|1807.5|1807.69|1807.19|1808.27|1807.57|1807.46|1806.24|183
1656958200000|2022-07-04 18:10:00|1807.68|1807.18|1808.1|1807.6|1808.68|1807.6|1807.52|1806.42|140
1656958500000|2022-07-04 18:15:00|1807.97|1807.47|1808.13|1807.63|1808.52|1808.02|1807.83|1807.33|167
1656958800000|2022-07-04 18:20:00|1808.31|1807.81|1807.91|1807.41|1808.48|1807.98|1807.91|1807.41|168
1656959100000|2022-07-04 18:25:00|1807.92|1807.42|1808.46|1807.96|1808.47|1807.97|1807.44|1807.11|115
1656972000000|2022-07-04 22:00:00|1808.15|1807.65|1808.24|1807.74|1808.33|1807.83|1807.61|1807.11|261
1656972300000|2022-07-04 22:05:00|1808.23|1807.73|1808.73|1808.23|1808.78|1808.28|1807.64|1807.14|301
1656972600000|2022-07-04 22:10:00|1808.74|1808.24|1808.6|1808.1|1808.86|1808.36|1808.15|1807.74|245
1656972900000|2022-07-04 22:15:00|1808.62|1808.12|1808.6|1808.1|1808.64|1808.14|1808.38|1807.88|132
1656973200000|2022-07-04 22:20:00|1808.59|1808.09|1808.7|1808.2|1808.89|1808.39|1808.54|1808.04|145
1656973500000|2022-07-04 22:25:00|1808.73|1808.23|1809|1808.5|1809.1|1808.6|1808.68|1808.18|136
1656973800000|2022-07-04 22:30:00|1809.01|1808.51|1808.65|1808.15|1809.05|1808.55|1808.56|1808.12|186
1656974100000|2022-07-04 22:35:00|1808.67|1808.17|1808.57|1808.07|1808.68|1808.26|1808.37|1807.87|202
1656974400000|2022-07-04 22:40:00|1808.48|1808.18|1808.53|1808.03|1808.62|1808.22|1808.41|1807.96|160
1656974700000|2022-07-04 22:45:00|1808.51|1808.01|1808.96|1808.46|1809.04|1808.65|1808.45|1808.01|194
1656975000000|2022-07-04 22:50:00|1808.97|1808.47|1809.2|1808.7|1809.2|1808.8|1808.83|1808.44|187
1656975300000|2022-07-04 22:55:00|1809.18|1808.68|1809.47|1809.17|1809.66|1809.25|1809.16|1808.68|216
1656975600000|2022-07-04 23:00:00|1809.46|1809.16|1809.73|1809.23|1809.79|1809.29|1809.46|1808.96|327
1656975900000|2022-07-04 23:05:00|1809.74|1809.24|1809.71|1809.21|1809.97|1809.47|1809.4|1808.9|413
1656976200000|2022-07-04 23:10:00|1809.74|1809.24|1809.89|1809.39|1810.01|1809.51|1809.65|1809.15|267
1656976500000|2022-07-04 23:15:00|1809.9|1809.4|1809.79|1809.29|1810|1809.52|1809.45|1809.07|276
1656976800000|2022-07-04 23:20:00|1809.78|1809.28|1809.98|1809.48|1810.2|1809.7|1809.5|1809.11|278
1656977100000|2022-07-04 23:25:00|1810.02|1809.52|1809.28|1808.78|1810.16|1809.66|1809.06|1808.56|327
1656977400000|2022-07-04 23:30:00|1809.18|1808.68|1809.03|1808.53|1809.43|1808.93|1808.95|1808.45|296
1656977700000|2022-07-04 23:35:00|1809.01|1808.51|1808.97|1808.47|1809.03|1808.53|1808.78|1808.28|199
1656978000000|2022-07-04 23:40:00|1808.88|1808.38|1808.92|1808.42|1809.22|1808.72|1808.8|1808.33|345
1656978300000|2022-07-04 23:45:00|1808.94|1808.44|1808.89|1808.39|1808.98|1808.62|1808.62|1808.19|189
1656978600000|2022-07-04 23:50:00|1808.95|1808.45|1809.17|1808.67|1809.8|1809.3|1808.78|1808.35|388
1656978900000|2022-07-04 23:55:00|1809.18|1808.68|1809.61|1809.11|1809.98|1809.59|1808.55|1808.1|498
1656979200000|2022-07-05 00:00:00|1809.64|1809.14|1807.86|1807.36|1809.72|1809.22|1807.81|1807.31|722
1656979500000|2022-07-05 00:05:00|1807.9|1807.4|1807.72|1807.42|1808.13|1807.69|1807.39|1806.9|500
1656979800000|2022-07-05 00:10:00|1807.69|1807.39|1808.24|1807.74|1808.44|1808.08|1807.4|1807.04|480
1656980100000|2022-07-05 00:15:00|1808.22|1807.72|1808.38|1807.88|1808.49|1808.09|1807.29|1806.89|614
1656980400000|2022-07-05 00:20:00|1808.43|1807.93|1807.58|1807.28|1808.6|1808.2|1807.36|1806.97|548
1656980700000|2022-07-05 00:25:00|1807.63|1807.33|1807.54|1807.04|1807.88|1807.48|1807.25|1806.75|598
1656981000000|2022-07-05 00:30:00|1807.53|1807.03|1807.44|1806.94|1807.7|1807.3|1806.84|1806.45|497
1656981300000|2022-07-05 00:35:00|1807.42|1806.92|1807.07|1806.57|1807.46|1806.96|1806.82|1806.32|470
1656981600000|2022-07-05 00:40:00|1807.16|1806.66|1807.47|1806.97|1807.69|1807.24|1806.88|1806.52|409
1656981900000|2022-07-05 00:45:00|1807.49|1806.99|1808.13|1807.63|1808.19|1807.69|1807.38|1806.88|637
1656982200000|2022-07-05 00:50:00|1808.15|1807.65|1808.14|1807.64|1808.4|1807.9|1807.86|1807.36|563
1656982500000|2022-07-05 00:55:00|1808.17|1807.67|1807.88|1807.38|1808.24|1807.88|1807.71|1807.24|424
1656982800000|2022-07-05 01:00:00|1807.95|1807.45|1808.05|1807.55|1808.77|1808.32|1807.84|1807.34|768
1656983100000|2022-07-05 01:05:00|1808.07|1807.57|1810.36|1809.86|1810.65|1810.28|1808.02|1807.52|919
1656983400000|2022-07-05 01:10:00|1810.37|1809.87|1809.64|1809.34|1810.4|1810|1809.31|1808.92|724
1656983700000|2022-07-05 01:15:00|1809.68|1809.38|1809.89|1809.39|1810.65|1810.24|1809.5|1809.1|824
1656984000000|2022-07-05 01:20:00|1809.9|1809.4|1809.18|1808.88|1809.94|1809.44|1808.72|1808.23|723
1656984300000|2022-07-05 01:25:00|1809.15|1808.85|1809.14|1808.64|1809.77|1809.27|1808.99|1808.53|648
1656984600000|2022-07-05 01:30:00|1809.15|1808.65|1809.67|1809.17|1810.1|1809.66|1808.98|1808.56|862
1656984900000|2022-07-05 01:35:00|1809.68|1809.18|1810.87|1810.37|1810.99|1810.67|1809.54|1809.11|816
1656985200000|2022-07-05 01:40:00|1810.86|1810.36|1811.26|1810.76|1811.65|1811.15|1810.75|1810.25|782
1656985500000|2022-07-05 01:45:00|1811.27|1810.77|1811.42|1810.92|1812.46|1811.96|1811.27|1810.77|808
1656985800000|2022-07-05 01:50:00|1811.41|1810.91|1811.73|1811.23|1812.02|1811.52|1811.04|1810.71|716
1656986100000|2022-07-05 01:55:00|1811.74|1811.24|1812.08|1811.58|1812.35|1812.02|1811.25|1810.85|789
1656986400000|2022-07-05 02:00:00|1811.98|1811.48|1811.68|1811.38|1812.42|1812.05|1811.04|1810.54|723
1656986700000|2022-07-05 02:05:00|1811.8|1811.3|1811.96|1811.46|1812.13|1811.74|1811.43|1811.03|515
1656987000000|2022-07-05 02:10:00|1811.98|1811.48|1811.57|1811.07|1812.12|1811.7|1811.26|1810.83|422
1656987300000|2022-07-05 02:15:00|1811.56|1811.06|1810.51|1810.21|1811.56|1811.24|1810.51|1810.01|444
1656987600000|2022-07-05 02:20:00|1810.49|1810.19|1811.44|1810.94|1811.53|1811.13|1810.31|1809.98|409
1656987900000|2022-07-05 02:25:00|1811.46|1810.96|1810.67|1810.37|1811.53|1811.03|1810.36|1809.95|456
1656988200000|2022-07-05 02:30:00|1810.57|1810.27|1810.37|1809.87|1810.81|1810.41|1810.35|1809.85|523
1656988500000|2022-07-05 02:35:00|1810.38|1809.88|1810.94|1810.64|1811.15|1810.65|1810.23|1809.76|605
1656988800000|2022-07-05 02:40:00|1810.97|1810.67|1811.19|1810.89|1811.56|1811.21|1810.58|1810.12|511
1656989100000|2022-07-05 02:45:00|1811.22|1810.92|1810.25|1809.75|1811.45|1811.04|1810.14|1809.73|545
1656989400000|2022-07-05 02:50:00|1810.24|1809.74|1810|1809.5|1810.6|1810.16|1809.89|1809.48|519
1656989700000|2022-07-05 02:55:00|1809.98|1809.48|1809.93|1809.43|1810.15|1809.69|1809.24|1808.74|540
1656990000000|2022-07-05 03:00:00|1809.97|1809.47|1810.02|1809.52|1810.19|1809.8|1809.63|1809.23|459
1656990300000|2022-07-05 03:05:00|1810.01|1809.51|1809.96|1809.66|1810.39|1809.91|1809.68|1809.19|453
1656990600000|2022-07-05 03:10:00|1810.06|1809.56|1810.43|1810.13|1810.77|1810.27|1809.66|1809.32|490
1656990900000|2022-07-05 03:15:00|1810.54|1810.04|1811.21|1810.91|1811.43|1811.02|1810.35|1809.95|483
1656991200000|2022-07-05 03:20:00|1811.2|1810.9|1810.71|1810.21|1811.61|1811.16|1810.51|1810.06|431
1656991500000|2022-07-05 03:25:00|1810.72|1810.22|1811.14|1810.64|1811.28|1810.97|1810.27|1809.86|416
1656991800000|2022-07-05 03:30:00|1811.12|1810.62|1811.38|1810.88|1811.53|1811.11|1810.92|1810.58|409
1656992100000|2022-07-05 03:35:00|1811.37|1810.87|1811.16|1810.66|1811.77|1811.27|1810.9|1810.42|510
1656992400000|2022-07-05 03:40:00|1811.17|1810.67|1811.25|1810.75|1811.55|1811.09|1810.83|1810.43|361
1656992700000|2022-07-05 03:45:00|1811.28|1810.78|1810.8|1810.5|1811.28|1810.78|1810.47|1809.97|442
1656993000000|2022-07-05 03:50:00|1810.79|1810.49|1810.71|1810.41|1811.06|1810.66|1810.43|1810.03|351
1656993300000|2022-07-05 03:55:00|1810.8|1810.3|1811.12|1810.82|1811.64|1811.21|1810.72|1810.3|418
1656993600000|2022-07-05 04:00:00|1811.24|1810.74|1811|1810.7|1811.36|1810.93|1810.75|1810.3|409
1656993900000|2022-07-05 04:05:00|1811.07|1810.57|1811.17|1810.67|1811.61|1811.11|1810.81|1810.39|329
1656994200000|2022-07-05 04:10:00|1811.19|1810.69|1811.3|1810.8|1811.38|1810.9|1810.73|1810.23|384
1656994500000|2022-07-05 04:15:00|1811.29|1810.79|1811.34|1811.04|1811.64|1811.26|1811.08|1810.58|531
1656994800000|2022-07-05 04:20:00|1811.43|1810.93|1811.54|1811.04|1811.91|1811.41|1811.22|1810.82|372
1656995100000|2022-07-05 04:25:00|1811.59|1811.09|1811.87|1811.37|1812.1|1811.6|1811.31|1810.81|445
1656995400000|2022-07-05 04:30:00|1812.01|1811.51|1811.26|1810.76|1812.19|1811.69|1810.93|1810.43|688
1656995700000|2022-07-05 04:35:00|1811.24|1810.74|1811.31|1810.81|1811.51|1811.01|1810.92|1810.42|487
1656996000000|2022-07-05 04:40:00|1811.3|1810.8|1811.8|1811.3|1811.92|1811.42|1811.11|1810.61|438
1656996300000|2022-07-05 04:45:00|1811.78|1811.28|1812.12|1811.62|1812.4|1811.94|1811.73|1811.23|500
1656996600000|2022-07-05 04:50:00|1812.16|1811.66|1811.14|1810.64|1812.16|1811.66|1810.97|1810.5|451
1656996900000|2022-07-05 04:55:00|1811.13|1810.63|1811.79|1811.29|1811.82|1811.32|1810.92|1810.53|425
1656997200000|2022-07-05 05:00:00|1811.75|1811.25|1811.68|1811.18|1812.12|1811.72|1811.47|1810.97|512
1656997500000|2022-07-05 05:05:00|1811.64|1811.14|1811.66|1811.36|1811.77|1811.4|1811.26|1810.84|317
1656997800000|2022-07-05 05:10:00|1811.6|1811.3|1811.05|1810.55|1811.8|1811.49|1810.89|1810.43|331
1656998100000|2022-07-05 05:15:00|1811.06|1810.56|1811.31|1810.81|1811.58|1811.19|1810.82|1810.42|418
1656998400000|2022-07-05 05:20:00|1811.32|1810.82|1811.35|1810.85|1811.47|1811.08|1810.98|1810.59|338
1656998700000|2022-07-05 05:25:00|1811.38|1810.88|1811.85|1811.55|1812.03|1811.6|1811.16|1810.66|399
1656999000000|2022-07-05 05:30:00|1811.83|1811.53|1811.44|1810.94|1811.87|1811.53|1810.53|1810.09|711
1656999300000|2022-07-05 05:35:00|1811.45|1810.95|1811.19|1810.69|1811.61|1811.17|1810.95|1810.53|673
1656999600000|2022-07-05 05:40:00|1811.03|1810.53|1810.96|1810.46|1811.41|1810.91|1810.47|1809.97|565
1656999900000|2022-07-05 05:45:00|1810.98|1810.48|1811.7|1811.2|1811.85|1811.35|1810.84|1810.34|572
1657000200000|2022-07-05 05:50:00|1811.69|1811.19|1811.66|1811.16|1811.81|1811.34|1811.23|1810.74|493
1657000500000|2022-07-05 05:55:00|1811.67|1811.17|1812.1|1811.6|1812.25|1811.8|1811.38|1811|478
1657000800000|2022-07-05 06:00:00|1812.14|1811.64|1811.68|1811.18|1812.32|1811.88|1811.12|1810.64|641
1657001100000|2022-07-05 06:05:00|1811.67|1811.17|1811.1|1810.6|1811.74|1811.32|1810.82|1810.36|533
1657001400000|2022-07-05 06:10:00|1811.08|1810.58|1811.05|1810.55|1811.37|1810.87|1810.55|1810.05|597
1657001700000|2022-07-05 06:15:00|1811.18|1810.68|1810.82|1810.32|1811.33|1810.97|1810.52|1810.02|699
1657002000000|2022-07-05 06:20:00|1810.79|1810.29|1810.49|1809.99|1811.19|1810.75|1810.33|1809.86|654
1657002300000|2022-07-05 06:25:00|1810.46|1809.96|1809.18|1808.88|1810.85|1810.4|1809.11|1808.71|625
1657002600000|2022-07-05 06:30:00|1809.19|1808.89|1809.47|1809.17|1809.74|1809.34|1808.7|1808.27|922
1657002900000|2022-07-05 06:35:00|1809.46|1809.16|1809|1808.7|1809.74|1809.34|1808.9|1808.5|846
1657003200000|2022-07-05 06:40:00|1809.02|1808.72|1809.68|1809.38|1809.97|1809.57|1808.88|1808.54|828
1657003500000|2022-07-05 06:45:00|1809.69|1809.39|1809.88|1809.38|1810|1809.61|1808.39|1808.08|945
1657003800000|2022-07-05 06:50:00|1809.92|1809.42|1809.23|1808.93|1810.07|1809.66|1808.97|1808.56|725
1657004100000|2022-07-05 06:55:00|1809.22|1808.92|1809.37|1809.07|1809.58|1809.25|1809.01|1808.6|624
1657004400000|2022-07-05 07:00:00|1809.36|1809.06|1808.94|1808.64|1810.03|1809.73|1808.87|1808.57|802
1657004700000|2022-07-05 07:05:00|1808.95|1808.65|1807.76|1807.26|1809.64|1809.25|1807.46|1807.16|895
1657005000000|2022-07-05 07:10:00|1807.69|1807.39|1808.13|1807.83|1808.55|1808.19|1807.41|1807.11|975
1657005300000|2022-07-05 07:15:00|1808.28|1807.98|1807.99|1807.69|1808.42|1808.12|1806.88|1806.56|908
1657005600000|2022-07-05 07:20:00|1808.01|1807.71|1806.33|1806.03|1808.2|1807.85|1805.7|1805.4|858
1657005900000|2022-07-05 07:25:00|1806.32|1806.02|1807.07|1806.77|1807.48|1807.18|1806.32|1805.99|849
1657006200000|2022-07-05 07:30:00|1807.12|1806.82|1807.68|1807.38|1807.89|1807.59|1806.49|1806.15|825
1657006500000|2022-07-05 07:35:00|1807.72|1807.42|1807.05|1806.75|1807.99|1807.63|1806.82|1806.47|701
1657006800000|2022-07-05 07:40:00|1807.04|1806.74|1806.63|1806.33|1807.35|1807.05|1806.38|1806.08|763
1657007100000|2022-07-05 07:45:00|1806.62|1806.32|1806.85|1806.55|1807.74|1807.41|1806.62|1806.27|851
1657007400000|2022-07-05 07:50:00|1806.84|1806.54|1807.05|1806.75|1807.53|1807.19|1806.26|1805.96|727
1657007700000|2022-07-05 07:55:00|1807.08|1806.78|1806.35|1806.05|1807.46|1807.16|1806.29|1805.92|742
1657008000000|2022-07-05 08:00:00|1806.27|1805.97|1805.37|1805.07|1806.29|1805.99|1805.01|1804.71|798
1657008300000|2022-07-05 08:05:00|1805.36|1805.06|1803.15|1802.85|1805.46|1805.07|1803.13|1802.83|906
1657008600000|2022-07-05 08:10:00|1803.16|1802.86|1803.52|1803.22|1804.64|1804.27|1802.55|1802.25|1155
1657008900000|2022-07-05 08:15:00|1803.53|1803.23|1803.83|1803.53|1804.28|1803.98|1802.61|1802.26|1129
1657009200000|2022-07-05 08:20:00|1803.91|1803.41|1803.01|1802.71|1804.22|1803.9|1802.96|1802.66|1039
1657009500000|2022-07-05 08:25:00|1802.99|1802.69|1802.92|1802.62|1804.05|1803.69|1802.9|1802.5|997
1657009800000|2022-07-05 08:30:00|1803.01|1802.51|1803.27|1802.77|1803.9|1803.54|1802.35|1802.05|1101
1657010100000|2022-07-05 08:35:00|1803.21|1802.71|1803.35|1803.05|1803.79|1803.46|1802.87|1802.54|880
1657010400000|2022-07-05 08:40:00|1803.34|1803.04|1803.45|1803.15|1803.73|1803.31|1802.64|1802.24|878
1657010700000|2022-07-05 08:45:00|1803.47|1803.17|1802.57|1802.27|1803.8|1803.37|1802.05|1801.66|1003
1657011000000|2022-07-05 08:50:00|1802.67|1802.17|1801.64|1801.34|1802.74|1802.36|1800.99|1800.69|995
1657011300000|2022-07-05 08:55:00|1801.59|1801.29|1801.2|1800.9|1802.12|1801.68|1800.86|1800.45|1035
1657011600000|2022-07-05 09:00:00|1801.19|1800.89|1801.5|1801.2|1802.1|1801.74|1800.53|1800.23|1118
1657011900000|2022-07-05 09:05:00|1801.58|1801.08|1801.05|1800.75|1802.17|1801.79|1800.52|1800.22|1034
1657012200000|2022-07-05 09:10:00|1801.11|1800.81|1803.45|1802.95|1803.6|1803.25|1801.08|1800.78|1025
1657012500000|2022-07-05 09:15:00|1803.44|1802.94|1804.13|1803.83|1804.36|1803.98|1802.89|1802.57|863
1657012800000|2022-07-05 09:20:00|1804.12|1803.82|1805.04|1804.74|1805.61|1805.31|1804.11|1803.77|944
1657013100000|2022-07-05 09:25:00|1805.08|1804.78|1804.23|1803.93|1805.22|1804.87|1804.13|1803.83|674
1657013400000|2022-07-05 09:30:00|1804.24|1803.94|1804.33|1804.03|1805.31|1805.01|1804.24|1803.94|873
1657013700000|2022-07-05 09:35:00|1804.44|1803.94|1804.2|1803.9|1804.6|1804.29|1803.46|1803.07|751
1657014000000|2022-07-05 09:40:00|1804.18|1803.88|1804.01|1803.71|1804.32|1803.98|1803.23|1802.93|629
1657014300000|2022-07-05 09:45:00|1804|1803.7|1802.97|1802.67|1804.01|1803.71|1802.88|1802.58|827
1657014600000|2022-07-05 09:50:00|1802.96|1802.66|1802.79|1802.49|1803.08|1802.71|1802.33|1801.96|835
1657014900000|2022-07-05 09:55:00|1802.77|1802.47|1803.73|1803.43|1804.07|1803.77|1802.42|1802.12|794
1657015200000|2022-07-05 10:00:00|1803.68|1803.38|1802.89|1802.59|1803.76|1803.46|1802.86|1802.52|653
1657015500000|2022-07-05 10:05:00|1802.78|1802.48|1802.47|1802.17|1802.93|1802.54|1802.33|1801.95|485
1657015800000|2022-07-05 10:10:00|1802.48|1802.18|1802.71|1802.41|1803.01|1802.7|1802.03|1801.64|537
1657016100000|2022-07-05 10:15:00|1802.75|1802.45|1802.23|1801.93|1802.97|1802.67|1802.05|1801.75|527
1657016400000|2022-07-05 10:20:00|1802.24|1801.94|1803.41|1803.11|1804.02|1803.63|1802.08|1801.77|662
1657016700000|2022-07-05 10:25:00|1803.38|1803.08|1803.43|1803.13|1803.66|1803.36|1803.16|1802.86|470
1657017000000|2022-07-05 10:30:00|1803.48|1802.98|1803.33|1803.03|1803.57|1803.27|1803.02|1802.68|483
1657017300000|2022-07-05 10:35:00|1803.32|1803.02|1803.23|1802.93|1803.53|1803.23|1802.67|1802.37|410
1657017600000|2022-07-05 10:40:00|1803.24|1802.94|1802.12|1801.82|1803.27|1802.97|1801.55|1801.25|547
1657017900000|2022-07-05 10:45:00|1802.16|1801.86|1802.02|1801.72|1802.42|1802.12|1801.81|1801.51|548
1657018200000|2022-07-05 10:50:00|1802.04|1801.74|1801.41|1801.11|1802.16|1801.86|1801.24|1800.87|516
1657018500000|2022-07-05 10:55:00|1801.4|1801.1|1801.44|1801.14|1801.47|1801.17|1800.96|1800.58|576
1657018800000|2022-07-05 11:00:00|1801.46|1801.16|1802.39|1802.09|1802.42|1802.1|1800.83|1800.42|670
1657019100000|2022-07-05 11:05:00|1802.36|1802.06|1801.81|1801.51|1802.94|1802.64|1801.67|1801.27|609
1657019400000|2022-07-05 11:10:00|1801.85|1801.55|1801.17|1800.87|1801.88|1801.58|1800.79|1800.49|595
1657019700000|2022-07-05 11:15:00|1801.2|1800.9|1799.38|1799.08|1801.43|1801.13|1798.65|1798.35|1158
1657020000000|2022-07-05 11:20:00|1799.37|1799.07|1800.15|1799.85|1800.77|1800.47|1799.28|1798.98|767
1657020300000|2022-07-05 11:25:00|1800.1|1799.8|1798.84|1798.54|1800.16|1799.86|1798.73|1798.43|656
1657020600000|2022-07-05 11:30:00|1798.78|1798.48|1799.32|1799.02|1799.82|1799.52|1798.71|1798.41|854
1657020900000|2022-07-05 11:35:00|1799.31|1799.01|1799.63|1799.33|1800.3|1799.97|1799.13|1798.79|795
1657021200000|2022-07-05 11:40:00|1799.65|1799.35|1798.68|1798.18|1800.08|1799.75|1798.32|1797.91|871
1657021500000|2022-07-05 11:45:00|1798.64|1798.14|1799.12|1798.82|1799.79|1799.46|1798.41|1798.05|818
1657021800000|2022-07-05 11:50:00|1799.09|1798.79|1798.3|1797.8|1799.32|1798.93|1798|1797.67|839
1657022100000|2022-07-05 11:55:00|1798.25|1797.95|1798.34|1798.04|1798.84|1798.46|1797.68|1797.29|921
1657022400000|2022-07-05 12:00:00|1798.36|1798.06|1797.8|1797.3|1798.92|1798.62|1796.55|1796.17|1135
1657022700000|2022-07-05 12:05:00|1797.7|1797.4|1799.65|1799.35|1799.75|1799.45|1797.46|1797.08|969
1657023000000|2022-07-05 12:10:00|1799.71|1799.41|1799.84|1799.54|1800.38|1800.03|1799.12|1798.75|1017
1657023300000|2022-07-05 12:15:00|1799.78|1799.48|1804.12|1803.82|1804.75|1804.45|1799.78|1799.38|1239
1657023600000|2022-07-05 12:20:00|1804.29|1803.99|1798.78|1798.48|1804.44|1804.1|1798.76|1798.37|1492
1657023900000|2022-07-05 12:25:00|1798.81|1798.51|1800.77|1800.47|1802.28|1801.79|1798.47|1798.12|1267
1657024200000|2022-07-05 12:30:00|1800.75|1800.45|1804.12|1803.62|1805.03|1804.61|1800.58|1800.08|1469
1657024500000|2022-07-05 12:35:00|1804.13|1803.63|1801.86|1801.56|1804.24|1803.85|1800.07|1799.71|1421
1657024800000|2022-07-05 12:40:00|1801.82|1801.52|1800.7|1800.2|1802.43|1802.13|1799.29|1798.9|1258
1657025100000|2022-07-05 12:45:00|1800.71|1800.21|1799.56|1799.06|1800.94|1800.45|1799.27|1798.93|1265
1657025400000|2022-07-05 12:50:00|1799.48|1798.98|1799.56|1799.26|1800.13|1799.76|1798.65|1798.2|1165
1657025700000|2022-07-05 12:55:00|1799.47|1799.17|1800.63|1800.33|1801.45|1801.1|1799.24|1798.86|1106
1657026000000|2022-07-05 13:00:00|1800.64|1800.34|1799.14|1798.64|1800.66|1800.34|1798.47|1798.01|1341
1657026300000|2022-07-05 13:05:00|1799.16|1798.86|1796.27|1795.77|1799.23|1798.93|1795.84|1795.54|1359
1657026600000|2022-07-05 13:10:00|1796.08|1795.78|1794.48|1794.18|1796.97|1796.51|1793.99|1793.58|1521
1657026900000|2022-07-05 13:15:00|1794.57|1794.07|1796.25|1795.75|1796.37|1795.98|1793.49|1793.16|1390
1657027200000|2022-07-05 13:20:00|1796.26|1795.76|1795.16|1794.66|1796.66|1796.24|1794.33|1793.95|1218
1657027500000|2022-07-05 13:25:00|1795.11|1794.61|1794.08|1793.58|1796.07|1795.72|1793.96|1793.58|952
1657027800000|2022-07-05 13:30:00|1794.04|1793.54|1793.46|1792.96|1795.49|1794.99|1793.01|1792.64|1065
1657028100000|2022-07-05 13:35:00|1793.5|1793|1791.23|1790.93|1794.02|1793.72|1791.03|1790.73|1088
1657028400000|2022-07-05 13:40:00|1791.26|1790.96|1789.38|1789.08|1792.14|1791.8|1789.01|1788.71|1802
1657028700000|2022-07-05 13:45:00|1789.5|1789|1787.89|1787.59|1790.97|1790.67|1787.73|1787.43|1831
1657029000000|2022-07-05 13:50:00|1787.87|1787.57|1786.24|1785.94|1789.62|1789.2|1786.16|1785.79|1561
1657029300000|2022-07-05 13:55:00|1786.25|1785.95|1786.58|1786.08|1788.15|1787.76|1785.62|1785.32|1404
1657029600000|2022-07-05 14:00:00|1784.41|1783.91|1777.9|1777.4|1785.87|1784.71|1777.82|1777.37|2009
1657029900000|2022-07-05 14:05:00|1777.87|1777.37|1770.45|1770.15|1777.87|1777.37|1766.59|1766.29|2085
1657030200000|2022-07-05 14:10:00|1770.51|1770.21|1774.61|1774.31|1775.75|1775.25|1770.35|1769.92|1959
1657030500000|2022-07-05 14:15:00|1774.65|1774.35|1775.13|1774.83|1775.8|1775.41|1774.65|1774.23|1496
1657030800000|2022-07-05 14:20:00|1775.08|1774.78|1773.83|1773.33|1775.56|1775.18|1771.44|1771.08|1614
1657031100000|2022-07-05 14:25:00|1773.84|1773.34|1772.56|1772.06|1774.37|1774.05|1772.41|1772.06|1197
1657031400000|2022-07-05 14:30:00|1772.5|1772.2|1772.88|1772.58|1773.65|1773.24|1771.05|1770.55|1385
1657031700000|2022-07-05 14:35:00|1773|1772.7|1775.41|1775.11|1775.58|1775.28|1772.42|1772.09|1307
1657032000000|2022-07-05 14:40:00|1775.47|1775.17|1773.52|1773.22|1776.14|1775.84|1773.48|1773.18|1316
1657032300000|2022-07-05 14:45:00|1773.6|1773.3|1771.1|1770.8|1773.85|1773.55|1770.62|1770.32|1349
1657032600000|2022-07-05 14:50:00|1771.11|1770.81|1769.05|1768.75|1771.67|1771.37|1768.96|1768.63|1450
1657032900000|2022-07-05 14:55:00|1769.1|1768.8|1767.83|1767.53|1769.36|1768.99|1767.73|1767.32|1429
1657033200000|2022-07-05 15:00:00|1767.87|1767.57|1767.98|1767.68|1769.71|1769.41|1767.59|1767.21|1330
1657033500000|2022-07-05 15:05:00|1767.97|1767.67|1769.12|1768.82|1770.11|1769.75|1767.04|1766.69|1216
1657033800000|2022-07-05 15:10:00|1769.07|1768.77|1767.93|1767.63|1769.68|1769.26|1767.77|1767.41|1203
1657034100000|2022-07-05 15:15:00|1767.97|1767.67|1768.07|1767.77|1768.52|1768.16|1767.4|1767.08|1103
1657034400000|2022-07-05 15:20:00|1768.06|1767.76|1767.22|1766.92|1768.54|1768.17|1767.02|1766.67|1089
1657034700000|2022-07-05 15:25:00|1767.24|1766.94|1766.41|1765.91|1768.08|1767.71|1765.72|1765.31|1151
1657035000000|2022-07-05 15:30:00|1766.42|1765.92|1766.23|1765.93|1767.76|1767.46|1765.32|1765.02|1418
1657035300000|2022-07-05 15:35:00|1766.25|1765.95|1765.31|1765.01|1766.93|1766.63|1765.27|1764.9|1260
1657035600000|2022-07-05 15:40:00|1765.34|1765.04|1766.64|1766.34|1767.14|1766.69|1765.25|1764.95|1260
1657035900000|2022-07-05 15:45:00|1766.61|1766.31|1769.75|1769.25|1769.79|1769.3|1766.44|1766.09|1313
1657036200000|2022-07-05 15:50:00|1769.74|1769.24|1769.77|1769.47|1770.22|1769.92|1769.5|1769.04|975
1657036500000|2022-07-05 15:55:00|1769.82|1769.52|1769.34|1768.84|1770.18|1769.81|1768.93|1768.52|1083
1657036800000|2022-07-05 16:00:00|1769.35|1768.85|1768.31|1768.01|1770.21|1769.84|1768.19|1767.89|1151
1657037100000|2022-07-05 16:05:00|1768.32|1768.02|1769.94|1769.64|1770.13|1769.75|1768.2|1767.78|985
1657037400000|2022-07-05 16:10:00|1770.03|1769.73|1768.53|1768.03|1771.58|1771.2|1767.99|1767.62|1042
1657037700000|2022-07-05 16:15:00|1768.52|1768.02|1767.37|1766.87|1768.59|1768.19|1767.23|1766.82|1011
1657038000000|2022-07-05 16:20:00|1767.35|1766.85|1770.17|1769.67|1770.44|1770.04|1767.24|1766.78|1026
1657038300000|2022-07-05 16:25:00|1770.2|1769.9|1770.27|1769.77|1770.85|1770.35|1769.86|1769.41|1037
1657038600000|2022-07-05 16:30:00|1770.28|1769.78|1768.26|1767.96|1770.43|1770.07|1768.03|1767.61|791
1657038900000|2022-07-05 16:35:00|1768.24|1767.94|1767.63|1767.33|1768.38|1768.02|1767.44|1767.05|691
1657039200000|2022-07-05 16:40:00|1767.66|1767.36|1766.73|1766.43|1767.83|1767.39|1766.58|1766.26|702
1657039500000|2022-07-05 16:45:00|1766.75|1766.45|1766.24|1765.94|1766.95|1766.55|1766.06|1765.58|779
1657039800000|2022-07-05 16:50:00|1766.26|1765.96|1767.51|1767.01|1767.54|1767.14|1766.04|1765.61|725
1657040100000|2022-07-05 16:55:00|1767.53|1767.03|1767.56|1767.26|1767.83|1767.46|1766.94|1766.56|758
1657040400000|2022-07-05 17:00:00|1767.68|1767.18|1766.26|1765.96|1767.79|1767.49|1766|1765.61|856
1657040700000|2022-07-05 17:05:00|1766.41|1765.91|1766.23|1765.93|1766.63|1766.23|1765.66|1765.28|927
1657041000000|2022-07-05 17:10:00|1766.21|1765.91|1765.82|1765.52|1766.61|1766.24|1765.54|1765.14|870
1657041300000|2022-07-05 17:15:00|1765.83|1765.53|1767|1766.7|1767.1|1766.73|1765.83|1765.53|818
1657041600000|2022-07-05 17:20:00|1767.01|1766.71|1766.52|1766.02|1767.5|1767.16|1766.36|1765.97|929
1657041900000|2022-07-05 17:25:00|1766.51|1766.01|1764.52|1764.22|1766.71|1766.4|1764.05|1763.75|1185
1657042200000|2022-07-05 17:30:00|1764.55|1764.25|1764.84|1764.54|1765.75|1765.37|1764.55|1764.25|905
1657042500000|2022-07-05 17:35:00|1764.85|1764.55|1764.86|1764.56|1765.75|1765.42|1764.38|1763.99|799
1657042800000|2022-07-05 17:40:00|1764.87|1764.57|1765.76|1765.46|1765.94|1765.51|1764.78|1764.4|673
1657043100000|2022-07-05 17:45:00|1765.77|1765.47|1765.89|1765.59|1766.15|1765.7|1765.28|1764.87|740
1657043400000|2022-07-05 17:50:00|1765.88|1765.58|1766.5|1766|1767|1766.7|1765.69|1765.26|621
1657043700000|2022-07-05 17:55:00|1766.53|1766.03|1765.28|1764.98|1766.54|1766.12|1765.11|1764.71|701
1657044000000|2022-07-05 18:00:00|1765.29|1764.99|1766.24|1765.74|1766.42|1766|1765.01|1764.64|885
1657044300000|2022-07-05 18:05:00|1766.23|1765.73|1766.33|1765.83|1766.56|1766.19|1765.06|1764.67|748
1657044600000|2022-07-05 18:10:00|1766.34|1765.84|1766.84|1766.54|1767.32|1766.96|1765.61|1765.21|878
1657044900000|2022-07-05 18:15:00|1766.89|1766.59|1766.88|1766.58|1767.71|1767.34|1766.56|1766.21|812
1657045200000|2022-07-05 18:20:00|1766.89|1766.59|1766.93|1766.63|1767.18|1766.88|1766.56|1766.24|792
1657045500000|2022-07-05 18:25:00|1767.07|1766.57|1768.39|1767.89|1768.56|1768.13|1766.54|1766.24|1040
1657045800000|2022-07-05 18:30:00|1768.32|1768.02|1768.96|1768.66|1769.26|1768.96|1768.24|1767.91|842
1657046100000|2022-07-05 18:35:00|1768.92|1768.62|1768.57|1768.27|1769.44|1769.03|1768.39|1768.08|733
1657046400000|2022-07-05 18:40:00|1768.58|1768.28|1768.85|1768.55|1769.14|1768.73|1768.2|1767.9|743
1657046700000|2022-07-05 18:45:00|1768.87|1768.57|1767.64|1767.34|1769.05|1768.67|1767.35|1766.98|614
1657047000000|2022-07-05 18:50:00|1767.75|1767.25|1767.74|1767.44|1767.86|1767.56|1767.29|1766.99|627
1657047300000|2022-07-05 18:55:00|1767.69|1767.39|1766.26|1765.96|1767.8|1767.44|1766.2|1765.9|708
1657047600000|2022-07-05 19:00:00|1766.24|1765.94|1767.49|1767.19|1767.94|1767.6|1765.79|1765.49|639
1657047900000|2022-07-05 19:05:00|1767.5|1767.2|1768|1767.7|1768.06|1767.76|1767.19|1766.89|656
1657048200000|2022-07-05 19:10:00|1767.99|1767.69|1767.68|1767.38|1768.22|1767.92|1767.36|1767.06|701
1657048500000|2022-07-05 19:15:00|1767.67|1767.37|1767.58|1767.28|1768.3|1768|1767.4|1767.1|596
1657048800000|2022-07-05 19:20:00|1767.57|1767.27|1767.8|1767.5|1768.36|1768.05|1767.5|1767.13|502
1657049100000|2022-07-05 19:25:00|1767.77|1767.47|1767.77|1767.27|1768.33|1767.96|1767.56|1767.16|685
1657049400000|2022-07-05 19:30:00|1767.68|1767.38|1767.01|1766.71|1768.06|1767.67|1766.98|1766.59|689
1657049700000|2022-07-05 19:35:00|1766.99|1766.69|1766.38|1766.08|1767.17|1766.78|1766.1|1765.74|836
1657050000000|2022-07-05 19:40:00|1766.39|1766.09|1767.89|1767.39|1768.11|1767.65|1766.39|1766.06|736
1657050300000|2022-07-05 19:45:00|1767.9|1767.4|1767.48|1767.18|1767.98|1767.6|1766.91|1766.51|780
1657050600000|2022-07-05 19:50:00|1767.45|1767.15|1766.57|1766.27|1767.61|1767.22|1766.42|1766.12|837
1657050900000|2022-07-05 19:55:00|1766.56|1766.26|1767.27|1766.97|1767.63|1767.27|1766.39|1766.09|964
1657051200000|2022-07-05 20:00:00|1767.24|1766.94|1767.5|1767|1768.45|1768.09|1767.24|1766.91|710
1657051500000|2022-07-05 20:05:00|1767.46|1766.96|1767.72|1767.42|1767.8|1767.45|1767.13|1766.76|433
1657051800000|2022-07-05 20:10:00|1767.71|1767.41|1767.3|1767|1768.27|1767.9|1767.24|1766.94|324
1657052100000|2022-07-05 20:15:00|1767.26|1766.96|1767.63|1767.33|1767.88|1767.49|1767.26|1766.93|332
1657052400000|2022-07-05 20:20:00|1767.64|1767.34|1766.58|1766.28|1767.7|1767.4|1766.5|1766.2|223
1657052700000|2022-07-05 20:25:00|1766.53|1766.23|1765.71|1765.41|1766.59|1766.29|1765.6|1765.26|385
1657053000000|2022-07-05 20:30:00|1765.72|1765.42|1766.49|1766.19|1766.59|1766.25|1765.71|1765.41|273
1657053300000|2022-07-05 20:35:00|1766.48|1766.18|1765.87|1765.57|1766.53|1766.22|1765.84|1765.44|219
1657053600000|2022-07-05 20:40:00|1765.86|1765.56|1766.09|1765.79|1766.27|1765.86|1765.58|1765.18|255
1657053900000|2022-07-05 20:45:00|1766.13|1765.83|1766.24|1765.74|1766.59|1766.09|1765.98|1765.61|365
1657054200000|2022-07-05 20:50:00|1766.26|1765.76|1766.25|1765.75|1766.4|1765.98|1765.99|1765.63|324
1657054500000|2022-07-05 20:55:00|1766.27|1765.77|1765.13|1764.63|1767.01|1765.94|1764.85|1764.35|508
1657058400000|2022-07-05 22:00:00|1766.28|1765.78|1767.4|1766.9|1767.55|1767.05|1765.95|1765.45|448
1657058700000|2022-07-05 22:05:00|1767.46|1766.96|1767.31|1766.81|1767.73|1767.23|1767.13|1766.63|332
1657059000000|2022-07-05 22:10:00|1767.32|1766.82|1767.87|1767.37|1768.21|1767.71|1767.24|1766.74|269
1657059300000|2022-07-05 22:15:00|1767.88|1767.38|1767.7|1767.2|1768.04|1767.54|1767.37|1766.87|347
1657059600000|2022-07-05 22:20:00|1767.6|1767.1|1767.76|1767.26|1768.11|1767.61|1767.35|1766.85|268
1657059900000|2022-07-05 22:25:00|1767.81|1767.31|1768.38|1767.88|1768.47|1767.97|1767.56|1767.06|228
1657060200000|2022-07-05 22:30:00|1768.44|1767.94|1768.41|1767.91|1768.77|1768.27|1768.29|1767.79|215
1657060500000|2022-07-05 22:35:00|1768.42|1767.92|1768.71|1768.41|1768.93|1768.53|1768.38|1767.88|248
1657060800000|2022-07-05 22:40:00|1768.81|1768.31|1768.55|1768.05|1768.96|1768.56|1768.48|1768|203
1657061100000|2022-07-05 22:45:00|1768.54|1768.04|1768.52|1768.22|1768.7|1768.29|1768.32|1767.9|174
1657061400000|2022-07-05 22:50:00|1768.5|1768.2|1768.54|1768.04|1768.75|1768.32|1768.29|1767.91|156
1657061700000|2022-07-05 22:55:00|1768.53|1768.03|1768.48|1767.98|1768.78|1768.41|1768.29|1767.9|248
1657062000000|2022-07-05 23:00:00|1768.45|1767.95|1768.86|1768.36|1769.12|1768.66|1768.24|1767.74|298
1657062300000|2022-07-05 23:05:00|1768.84|1768.34|1769.17|1768.87|1769.33|1768.87|1768.8|1768.34|261
1657062600000|2022-07-05 23:10:00|1769.12|1768.82|1769.21|1768.71|1769.38|1768.95|1768.85|1768.44|327
1657062900000|2022-07-05 23:15:00|1769.19|1768.69|1768.72|1768.22|1769.34|1768.9|1768.72|1768.22|397
1657063200000|2022-07-05 23:20:00|1768.74|1768.24|1768.78|1768.28|1769.05|1768.55|1768.56|1768.06|320
1657063500000|2022-07-05 23:25:00|1768.8|1768.3|1768.55|1768.05|1768.87|1768.37|1768.02|1767.52|300
1657063800000|2022-07-05 23:30:00|1768.51|1768.01|1768.44|1767.94|1768.61|1768.11|1768.18|1767.68|343
1657064100000|2022-07-05 23:35:00|1768.46|1767.96|1768.3|1767.8|1768.65|1768.15|1768.2|1767.7|315
1657064400000|2022-07-05 23:40:00|1768.31|1767.81|1769.54|1769.04|1769.67|1769.17|1768.26|1767.76|355
1657064700000|2022-07-05 23:45:00|1769.52|1769.02|1769.75|1769.25|1770.37|1769.97|1769.45|1768.95|423
1657065000000|2022-07-05 23:50:00|1769.74|1769.24|1769.63|1769.13|1769.83|1769.39|1769.33|1768.83|280
1657065300000|2022-07-05 23:55:00|1769.59|1769.09|1769.8|1769.5|1769.8|1769.5|1769.12|1768.65|360
1657065600000|2022-07-06 00:00:00|1769.78|1769.48|1769.94|1769.44|1770.19|1769.69|1769.05|1768.55|686
1657065900000|2022-07-06 00:05:00|1769.99|1769.49|1770.66|1770.16|1771.06|1770.58|1769.77|1769.27|563
1657066200000|2022-07-06 00:10:00|1770.74|1770.24|1770.08|1769.58|1770.76|1770.36|1769.57|1769.1|528
1657066500000|2022-07-06 00:15:00|1770.06|1769.56|1770.22|1769.72|1770.27|1769.77|1769.5|1769|527
1657066800000|2022-07-06 00:20:00|1770.21|1769.71|1769.96|1769.46|1770.35|1769.85|1769.53|1769.03|481
1657067100000|2022-07-06 00:25:00|1769.97|1769.47|1769.32|1768.82|1770|1769.5|1768.98|1768.48|490
1657067400000|2022-07-06 00:30:00|1769.22|1768.72|1769.94|1769.44|1770|1769.5|1768.99|1768.62|369
1657067700000|2022-07-06 00:35:00|1769.92|1769.42|1769.48|1768.98|1770.1|1769.6|1769.48|1768.98|424
1657068000000|2022-07-06 00:40:00|1769.5|1769|1770.14|1769.84|1770.19|1769.89|1769.05|1768.6|418
1657068300000|2022-07-06 00:45:00|1770.24|1769.74|1770.8|1770.3|1770.82|1770.42|1769.99|1769.49|471
1657068600000|2022-07-06 00:50:00|1770.81|1770.31|1770.89|1770.39|1771.18|1770.78|1770.45|1769.96|535
1657068900000|2022-07-06 00:55:00|1770.91|1770.41|1771.44|1770.94|1771.47|1770.98|1770.61|1770.11|455
1657069200000|2022-07-06 01:00:00|1771.41|1770.91|1772.12|1771.62|1772.12|1771.74|1771.17|1770.71|895
1657069500000|2022-07-06 01:05:00|1772.18|1771.68|1773.01|1772.51|1773.14|1772.64|1771.93|1771.43|736
1657069800000|2022-07-06 01:10:00|1772.95|1772.45|1772.02|1771.52|1772.99|1772.61|1771.58|1771.1|764
1657070100000|2022-07-06 01:15:00|1772.03|1771.53|1772.14|1771.64|1772.34|1771.84|1771.43|1771.04|783
1657070400000|2022-07-06 01:20:00|1772.15|1771.65|1771.22|1770.72|1772.64|1772.14|1771.22|1770.72|699
1657070700000|2022-07-06 01:25:00|1771.23|1770.73|1769.28|1768.78|1771.32|1770.94|1769.01|1768.65|797
1657071000000|2022-07-06 01:30:00|1769.29|1768.79|1770.44|1769.94|1771.41|1770.91|1769.29|1768.79|972
1657071300000|2022-07-06 01:35:00|1770.47|1769.97|1770.9|1770.4|1771.51|1771.12|1769.97|1769.47|883
1657071600000|2022-07-06 01:40:00|1770.91|1770.41|1771.1|1770.6|1771.6|1771.1|1770.55|1770.07|826
1657071900000|2022-07-06 01:45:00|1771.12|1770.62|1771.3|1771|1771.5|1771.07|1770.43|1770.03|739
1657072200000|2022-07-06 01:50:00|1771.29|1770.99|1769.69|1769.19|1771.3|1770.99|1768.7|1768.35|953
1657072500000|2022-07-06 01:55:00|1769.67|1769.17|1768.77|1768.27|1770.24|1769.77|1768.49|1768.16|1034
1657072800000|2022-07-06 02:00:00|1768.79|1768.29|1770.17|1769.67|1770.63|1770.19|1768.58|1768.27|1006
1657073100000|2022-07-06 02:05:00|1770.16|1769.66|1770.7|1770.2|1771.4|1770.9|1770.07|1769.57|1011
1657073400000|2022-07-06 02:10:00|1770.69|1770.19|1771.34|1770.84|1771.48|1770.98|1769.59|1769.18|762
1657073700000|2022-07-06 02:15:00|1771.33|1770.83|1771.73|1771.23|1771.86|1771.36|1771.12|1770.62|592
1657074000000|2022-07-06 02:20:00|1771.65|1771.15|1771.53|1771.03|1771.88|1771.38|1771.36|1770.86|537
1657074300000|2022-07-06 02:25:00|1771.54|1771.04|1771.65|1771.15|1771.78|1771.28|1770.92|1770.42|411
1657074600000|2022-07-06 02:30:00|1771.67|1771.17|1771.69|1771.19|1772.39|1771.98|1771.39|1770.92|669
1657074900000|2022-07-06 02:35:00|1771.7|1771.2|1771.02|1770.52|1772.56|1772.06|1770.88|1770.38|676
1657075200000|2022-07-06 02:40:00|1770.92|1770.42|1770.32|1769.82|1771.24|1770.85|1769.92|1769.5|791
1657075500000|2022-07-06 02:45:00|1770.31|1769.81|1770.51|1770.01|1770.91|1770.41|1770.12|1769.62|645
1657075800000|2022-07-06 02:50:00|1770.5|1770|1771.18|1770.68|1771.64|1771.29|1770.31|1769.81|592
1657076100000|2022-07-06 02:55:00|1771.19|1770.69|1771.19|1770.69|1771.54|1771.04|1770.78|1770.35|716
1657076400000|2022-07-06 03:00:00|1771.15|1770.65|1772.09|1771.59|1772.28|1771.78|1770.83|1770.33|579
1657076700000|2022-07-06 03:05:00|1772.11|1771.61|1772.01|1771.51|1772.78|1772.28|1771.73|1771.23|713
1657077000000|2022-07-06 03:10:00|1772|1771.5|1771.22|1770.72|1772.44|1771.94|1770.78|1770.37|618
1657077300000|2022-07-06 03:15:00|1771.27|1770.77|1771.26|1770.76|1771.54|1771.04|1770.56|1770.26|595
1657077600000|2022-07-06 03:20:00|1771.25|1770.75|1771.13|1770.63|1771.72|1771.37|1770.56|1770.09|681
1657077900000|2022-07-06 03:25:00|1771.14|1770.64|1770.65|1770.15|1771.29|1770.83|1770.26|1769.76|650
1657078200000|2022-07-06 03:30:00|1770.63|1770.13|1770.49|1769.99|1771.12|1770.62|1770.2|1769.7|542
1657078500000|2022-07-06 03:35:00|1770.5|1770|1770.48|1769.98|1770.82|1770.32|1770.15|1769.65|374
1657078800000|2022-07-06 03:40:00|1770.49|1769.99|1770.93|1770.43|1771.23|1770.73|1770.39|1769.89|377
1657079100000|2022-07-06 03:45:00|1770.91|1770.41|1770.34|1769.84|1771.2|1770.7|1770.22|1769.81|510
1657079400000|2022-07-06 03:50:00|1770.33|1769.83|1769.83|1769.33|1770.57|1770.07|1769.83|1769.33|473
1657079700000|2022-07-06 03:55:00|1769.84|1769.34|1769.44|1769.14|1770.14|1769.72|1769.41|1769.06|396
1657080000000|2022-07-06 04:00:00|1769.42|1769.12|1769.32|1768.82|1770.05|1769.6|1769.12|1768.73|436
1657080300000|2022-07-06 04:05:00|1769.29|1768.79|1769.13|1768.63|1769.51|1769.1|1767.99|1767.65|620
1657080600000|2022-07-06 04:10:00|1769.16|1768.66|1768.98|1768.48|1769.33|1768.83|1768.64|1768.14|479
1657080900000|2022-07-06 04:15:00|1769|1768.5|1768.81|1768.31|1769.34|1768.84|1768.51|1768.12|431
1657081200000|2022-07-06 04:20:00|1768.82|1768.32|1768.35|1767.85|1769|1768.52|1768.26|1767.76|335
1657081500000|2022-07-06 04:25:00|1768.34|1767.84|1768.32|1767.82|1768.59|1768.2|1768.01|1767.6|387
1657081800000|2022-07-06 04:30:00|1768.31|1767.81|1767.74|1767.24|1768.42|1767.92|1767.52|1767.02|555
1657082100000|2022-07-06 04:35:00|1767.75|1767.25|1767.65|1767.15|1767.75|1767.25|1767.1|1766.69|403
1657082400000|2022-07-06 04:40:00|1767.78|1767.28|1767.79|1767.29|1768.1|1767.65|1767.23|1766.86|402
1657082700000|2022-07-06 04:45:00|1767.8|1767.3|1766.84|1766.54|1767.81|1767.44|1766.68|1766.22|445
1657083000000|2022-07-06 04:50:00|1766.94|1766.44|1766.46|1765.96|1767.31|1766.81|1766.24|1765.78|525
1657083300000|2022-07-06 04:55:00|1766.44|1765.94|1766.88|1766.38|1767.02|1766.64|1766.2|1765.76|550
1657083600000|2022-07-06 05:00:00|1766.78|1766.28|1767.24|1766.74|1767.33|1766.88|1766.5|1766.04|507
1657083900000|2022-07-06 05:05:00|1767.27|1766.77|1767.59|1767.09|1767.97|1767.47|1767.08|1766.58|370
1657084200000|2022-07-06 05:10:00|1767.56|1767.06|1767.54|1767.24|1768.07|1767.61|1767.41|1766.95|460
1657084500000|2022-07-06 05:15:00|1767.57|1767.27|1768.01|1767.51|1768.17|1767.7|1767.45|1766.95|398
1657084800000|2022-07-06 05:20:00|1768|1767.5|1767.56|1767.06|1768.3|1767.8|1767.21|1766.71|512
1657085100000|2022-07-06 05:25:00|1767.59|1767.09|1766.66|1766.16|1768.12|1767.62|1766.12|1765.62|614
1657085400000|2022-07-06 05:30:00|1766.65|1766.15|1766.14|1765.64|1767.25|1766.75|1765.65|1765.15|1072
1657085700000|2022-07-06 05:35:00|1766.07|1765.57|1764.2|1763.7|1766.45|1766.05|1763.85|1763.42|1146
1657086000000|2022-07-06 05:40:00|1764.19|1763.69|1764.95|1764.45|1765.12|1764.62|1763.69|1763.26|1071
1657086300000|2022-07-06 05:45:00|1764.93|1764.43|1765.4|1764.9|1766.69|1766.24|1764.87|1764.37|769
1657086600000|2022-07-06 05:50:00|1765.37|1764.87|1764.06|1763.56|1765.5|1765|1763.27|1762.93|912
1657086900000|2022-07-06 05:55:00|1764.03|1763.53|1763.69|1763.19|1764.81|1764.35|1763.52|1763.05|956
1657087200000|2022-07-06 06:00:00|1763.68|1763.18|1765.56|1765.26|1765.86|1765.45|1763.48|1763.04|1051
1657087500000|2022-07-06 06:05:00|1765.55|1765.25|1765.74|1765.24|1765.98|1765.6|1764.04|1763.74|1129
1657087800000|2022-07-06 06:10:00|1765.72|1765.22|1767.27|1766.77|1767.43|1766.93|1765.18|1764.68|1008
1657088100000|2022-07-06 06:15:00|1767.26|1766.76|1767.08|1766.58|1767.52|1767.02|1766.22|1765.82|933
1657088400000|2022-07-06 06:20:00|1767.05|1766.55|1767.61|1767.11|1768.04|1767.58|1766.48|1766.02|747
1657088700000|2022-07-06 06:25:00|1767.56|1767.06|1766.51|1766.21|1767.71|1767.25|1766|1765.67|748
1657089000000|2022-07-06 06:30:00|1766.53|1766.23|1766.9|1766.4|1767.36|1766.86|1765.96|1765.51|994
1657089300000|2022-07-06 06:35:00|1766.95|1766.45|1766.97|1766.67|1767.65|1767.15|1766.42|1765.92|787
1657089600000|2022-07-06 06:40:00|1766.96|1766.66|1768.34|1768.04|1768.58|1768.26|1766.79|1766.29|1091
1657089900000|2022-07-06 06:45:00|1768.36|1768.06|1769.35|1768.85|1770.1|1769.7|1767.88|1767.49|1188
1657090200000|2022-07-06 06:50:00|1769.24|1768.74|1768.09|1767.79|1769.46|1768.96|1767.85|1767.44|1120
1657090500000|2022-07-06 06:55:00|1768.1|1767.8|1769.5|1769.2|1769.82|1769.43|1768.1|1767.8|1111
1657090800000|2022-07-06 07:00:00|1769.46|1769.16|1767|1766.7|1769.5|1769.2|1766.82|1766.42|1186
1657091100000|2022-07-06 07:05:00|1766.98|1766.68|1768.38|1768.08|1769.03|1768.66|1766.83|1766.41|1130
1657091400000|2022-07-06 07:10:00|1768.35|1768.05|1768.9|1768.6|1769.84|1769.44|1767.35|1766.98|1220
1657091700000|2022-07-06 07:15:00|1768.86|1768.56|1769.02|1768.72|1770.4|1770.05|1768.66|1768.36|1113
1657092000000|2022-07-06 07:20:00|1769.14|1768.64|1768.43|1768.13|1770.02|1769.72|1768.15|1767.85|1060
1657092300000|2022-07-06 07:25:00|1768.42|1768.12|1769.93|1769.63|1770.43|1770.13|1768.35|1768.05|961
1657092600000|2022-07-06 07:30:00|1769.94|1769.64|1768.88|1768.58|1769.94|1769.64|1768|1767.68|885
1657092900000|2022-07-06 07:35:00|1768.89|1768.59|1769.5|1769.2|1769.75|1769.38|1768.23|1767.92|782
1657093200000|2022-07-06 07:40:00|1769.51|1769.21|1769.01|1768.71|1770.57|1770.21|1768.98|1768.68|824
1657093500000|2022-07-06 07:45:00|1769.02|1768.72|1768.84|1768.54|1769.33|1769.03|1767.9|1767.58|852
1657093800000|2022-07-06 07:50:00|1768.79|1768.49|1768.82|1768.52|1770.22|1769.83|1768.75|1768.37|925
1657094100000|2022-07-06 07:55:00|1768.92|1768.42|1768.01|1767.71|1768.96|1768.63|1767.54|1767.24|1011
1657094400000|2022-07-06 08:00:00|1768.05|1767.75|1768.01|1767.71|1769.03|1768.64|1767.64|1767.32|952
1657094700000|2022-07-06 08:05:00|1768|1767.7|1769.68|1769.38|1770.2|1769.87|1767.72|1767.39|1112
1657095000000|2022-07-06 08:10:00|1769.7|1769.4|1770.93|1770.63|1772.07|1771.74|1769.69|1769.39|1056
1657095300000|2022-07-06 08:15:00|1770.91|1770.61|1769.99|1769.69|1771.03|1770.67|1769.98|1769.6|842
1657095600000|2022-07-06 08:20:00|1770.01|1769.71|1770.9|1770.6|1771.23|1770.84|1770|1769.59|888
1657095900000|2022-07-06 08:25:00|1770.96|1770.66|1769.68|1769.18|1771.25|1770.87|1769.38|1768.98|846
1657096200000|2022-07-06 08:30:00|1769.58|1769.28|1769.38|1769.08|1770.8|1770.41|1769.36|1769.06|966
1657096500000|2022-07-06 08:35:00|1769.37|1769.07|1766.81|1766.51|1769.65|1769.33|1766.24|1765.92|1066
1657096800000|2022-07-06 08:40:00|1766.83|1766.53|1765.93|1765.63|1767.53|1767.18|1765.26|1764.92|956
1657097100000|2022-07-06 08:45:00|1765.95|1765.65|1766.22|1765.92|1767.51|1767.21|1765.94|1765.55|978
1657097400000|2022-07-06 08:50:00|1766.25|1765.95|1766.04|1765.74|1766.88|1766.57|1765.91|1765.61|939
1657097700000|2022-07-06 08:55:00|1766.03|1765.73|1766.47|1765.97|1766.91|1766.6|1765.99|1765.63|802
1657098000000|2022-07-06 09:00:00|1766.42|1766.12|1765.95|1765.65|1766.63|1766.33|1765.86|1765.5|789
1657098300000|2022-07-06 09:05:00|1765.93|1765.63|1766.32|1766.02|1766.48|1766.14|1764.58|1764.28|1034
1657098600000|2022-07-06 09:10:00|1766.26|1765.96|1766.73|1766.43|1767.17|1766.86|1765.99|1765.69|850
1657098900000|2022-07-06 09:15:00|1766.76|1766.46|1766.99|1766.69|1767.28|1766.98|1765.88|1765.49|845
1657099200000|2022-07-06 09:20:00|1767|1766.7|1767.59|1767.29|1767.9|1767.56|1766.09|1765.75|750
1657099500000|2022-07-06 09:25:00|1767.57|1767.27|1766.75|1766.45|1767.72|1767.42|1766.56|1766.22|683
1657099800000|2022-07-06 09:30:00|1766.84|1766.54|1767.14|1766.84|1767.85|1767.41|1765.92|1765.59|925
1657100100000|2022-07-06 09:35:00|1767.16|1766.86|1765.06|1764.76|1767.33|1766.96|1764.52|1764.22|789
1657100400000|2022-07-06 09:40:00|1765.07|1764.77|1765.51|1765.21|1766.25|1765.88|1764.97|1764.67|617
1657100700000|2022-07-06 09:45:00|1765.43|1765.13|1765.13|1764.83|1765.63|1765.21|1764.6|1764.24|590
1657101000000|2022-07-06 09:50:00|1765.12|1764.82|1764.26|1763.96|1765.61|1765.26|1764.2|1763.8|632
1657101300000|2022-07-06 09:55:00|1764.25|1763.95|1764.24|1763.94|1765.07|1764.77|1764.08|1763.75|755
1657101600000|2022-07-06 10:00:00|1764.21|1763.91|1763.61|1763.31|1764.5|1764.2|1763.55|1763.17|694
1657101900000|2022-07-06 10:05:00|1763.6|1763.3|1761.99|1761.69|1764.04|1763.67|1761.96|1761.63|655
1657102200000|2022-07-06 10:10:00|1762|1761.7|1761.63|1761.33|1762.94|1762.57|1761.23|1760.93|858
1657102500000|2022-07-06 10:15:00|1761.64|1761.34|1761.6|1761.1|1762.51|1762.21|1761.38|1760.99|745
1657102800000|2022-07-06 10:20:00|1761.48|1761.18|1760.59|1760.29|1761.86|1761.48|1760.45|1760.15|824
1657103100000|2022-07-06 10:25:00|1760.7|1760.2|1762.3|1762|1762.59|1762.23|1760.56|1760.18|749
1657103400000|2022-07-06 10:30:00|1762.31|1762.01|1762.44|1762.14|1762.99|1762.63|1761.94|1761.53|792
1657103700000|2022-07-06 10:35:00|1762.43|1762.13|1761.32|1761.02|1762.43|1762.13|1761.04|1760.65|750
1657104000000|2022-07-06 10:40:00|1761.29|1760.99|1761.26|1760.96|1761.39|1761.07|1760.36|1759.99|823
1657104300000|2022-07-06 10:45:00|1761.27|1760.97|1761.45|1761.15|1761.87|1761.57|1760.91|1760.59|700
1657104600000|2022-07-06 10:50:00|1761.41|1761.11|1760.58|1760.28|1761.56|1761.23|1760.31|1760.01|618
1657104900000|2022-07-06 10:55:00|1760.57|1760.27|1761.47|1761.17|1761.55|1761.2|1760.41|1759.96|824
1657105200000|2022-07-06 11:00:00|1761.5|1761.2|1761.93|1761.63|1762.91|1762.55|1761.44|1761.14|885
1657105500000|2022-07-06 11:05:00|1762.03|1761.53|1763.07|1762.77|1763.24|1762.9|1761.88|1761.53|754
1657105800000|2022-07-06 11:10:00|1763.05|1762.75|1761.85|1761.55|1763.18|1762.8|1761.49|1761.17|770
1657106100000|2022-07-06 11:15:00|1761.81|1761.51|1762.19|1761.69|1763.17|1762.75|1761.65|1761.25|680
1657106400000|2022-07-06 11:20:00|1762.11|1761.81|1761.89|1761.59|1762.3|1761.95|1761.37|1761.06|743
1657106700000|2022-07-06 11:25:00|1761.87|1761.57|1761.7|1761.2|1762.65|1762.3|1761.08|1760.76|681
1657107000000|2022-07-06 11:30:00|1761.69|1761.19|1761.21|1760.71|1761.94|1761.54|1761.07|1760.71|688
1657107300000|2022-07-06 11:35:00|1761.19|1760.69|1761.97|1761.67|1762.14|1761.84|1760.63|1760.33|880
1657107600000|2022-07-06 11:40:00|1761.95|1761.65|1763.31|1763.01|1763.68|1763.31|1761.31|1761.01|863
1657107900000|2022-07-06 11:45:00|1763.32|1763.02|1761.67|1761.37|1763.41|1763.08|1761.37|1760.99|738
1657108200000|2022-07-06 11:50:00|1761.7|1761.4|1761.07|1760.77|1762.16|1761.84|1761.02|1760.66|891
1657108500000|2022-07-06 11:55:00|1761.08|1760.78|1763.51|1763.21|1763.65|1763.35|1761.04|1760.66|789
1657108800000|2022-07-06 12:00:00|1763.41|1763.11|1762.71|1762.41|1763.8|1763.43|1761.73|1761.39|1012
1657109100000|2022-07-06 12:05:00|1762.7|1762.4|1763.9|1763.6|1765.05|1764.68|1762.32|1761.99|1046
1657109400000|2022-07-06 12:10:00|1763.91|1763.61|1763.27|1762.97|1764.11|1763.75|1762.9|1762.56|905
1657109700000|2022-07-06 12:15:00|1763.24|1762.94|1763.92|1763.62|1765.19|1764.8|1762.98|1762.6|932
1657110000000|2022-07-06 12:20:00|1763.47|1763.17|1762.06|1761.76|1763.77|1763.47|1760.67|1760.32|1407
1657110300000|2022-07-06 12:25:00|1761.96|1761.66|1760.39|1760.09|1763.06|1762.76|1760.33|1760.02|1330
1657110600000|2022-07-06 12:30:00|1760.07|1759.77|1761.67|1761.37|1762.65|1762.35|1759.77|1759.47|1218
1657110900000|2022-07-06 12:35:00|1761.76|1761.26|1762.28|1761.98|1764.26|1763.95|1761.65|1761.26|1214
1657111200000|2022-07-06 12:40:00|1762.27|1761.97|1762.25|1761.75|1762.82|1762.39|1761.03|1760.73|1164
1657111500000|2022-07-06 12:45:00|1762.15|1761.85|1764.88|1764.58|1764.91|1764.61|1761.14|1760.84|1132
1657111800000|2022-07-06 12:50:00|1764.89|1764.59|1765.78|1765.48|1768.14|1767.84|1764.89|1764.59|1411
1657112100000|2022-07-06 12:55:00|1765.74|1765.44|1765.46|1765.16|1766.12|1765.78|1764.53|1764.16|1044
1657112400000|2022-07-06 13:00:00|1765.39|1765.09|1767.3|1767|1768.05|1767.58|1764.06|1763.6|1361
1657112700000|2022-07-06 13:05:00|1767.29|1766.99|1767.29|1766.99|1768.22|1767.72|1765.46|1765.12|1328
1657113000000|2022-07-06 13:10:00|1767.3|1767|1765.7|1765.4|1767.53|1767.17|1764.81|1764.41|1137
1657113300000|2022-07-06 13:15:00|1765.89|1765.39|1763.96|1763.66|1766.58|1766.28|1763.83|1763.48|1237
1657113600000|2022-07-06 13:20:00|1763.95|1763.65|1764.17|1763.67|1764.67|1764.37|1762.94|1762.64|1082
1657113900000|2022-07-06 13:25:00|1764.14|1763.84|1763.3|1763|1764.95|1764.65|1763.09|1762.75|1056
1657114200000|2022-07-06 13:30:00|1763.32|1763.02|1762.46|1762.16|1765.03|1764.68|1761.85|1761.5|1345
1657114500000|2022-07-06 13:35:00|1762.45|1762.15|1762.36|1762.06|1765.52|1765.19|1761.83|1761.53|1468
1657114800000|2022-07-06 13:40:00|1762.3|1762|1764.61|1764.11|1765.55|1765.25|1761.74|1761.4|1384
1657115100000|2022-07-06 13:45:00|1764.62|1764.12|1760.28|1759.98|1764.62|1764.12|1760.09|1759.75|1671
1657115400000|2022-07-06 13:50:00|1760.26|1759.96|1757.62|1757.12|1760.56|1760.26|1755.63|1755.22|1688
1657115700000|2022-07-06 13:55:00|1757.55|1757.25|1760.74|1760.24|1761.35|1761.05|1757.42|1757.09|1452
1657116000000|2022-07-06 14:00:00|1760.73|1760.23|1757.14|1756.84|1761.03|1760.53|1754.98|1754.68|1919
1657116300000|2022-07-06 14:05:00|1757.25|1756.75|1757.36|1757.06|1758.35|1757.96|1755.47|1755.16|1719
1657116600000|2022-07-06 14:10:00|1757.38|1757.08|1754.2|1753.9|1758.37|1758.07|1752.64|1752.34|1775
1657116900000|2022-07-06 14:15:00|1754.21|1753.91|1753.29|1752.99|1755.1|1754.78|1751.79|1751.33|1799
1657117200000|2022-07-06 14:20:00|1753.11|1752.81|1754.88|1754.58|1755.3|1754.89|1752.4|1752.09|1608
1657117500000|2022-07-06 14:25:00|1754.84|1754.54|1755.49|1755.19|1757.22|1756.92|1754.24|1753.94|1545
1657117800000|2022-07-06 14:30:00|1755.47|1755.17|1753.9|1753.6|1756.53|1756.15|1753.9|1753.6|1429
1657118100000|2022-07-06 14:35:00|1753.91|1753.61|1752.18|1751.68|1754.41|1754.1|1751.7|1751.33|1455
1657118400000|2022-07-06 14:40:00|1752.17|1751.67|1751.25|1750.95|1752.42|1752.12|1750.81|1750.39|1475
1657118700000|2022-07-06 14:45:00|1751.28|1750.98|1750.22|1749.92|1752.71|1752.3|1750.22|1749.88|1380
1657119000000|2022-07-06 14:50:00|1750.24|1749.94|1749.22|1748.92|1750.34|1749.95|1748.35|1747.96|1399
1657119300000|2022-07-06 14:55:00|1749.25|1748.95|1743.88|1743.58|1749.66|1749.36|1743.85|1743.45|1602
1657119600000|2022-07-06 15:00:00|1743.98|1743.68|1741.19|1740.69|1744.76|1744.35|1740.67|1740.29|1576
1657119900000|2022-07-06 15:05:00|1741.21|1740.71|1738.56|1738.06|1741.84|1741.34|1737.97|1737.65|1580
1657120200000|2022-07-06 15:10:00|1738.55|1738.05|1738.16|1737.66|1739.52|1739.16|1737.76|1737.46|1472
1657120500000|2022-07-06 15:15:00|1738.09|1737.59|1738.63|1738.33|1739.43|1739.13|1736.82|1736.52|1482
1657120800000|2022-07-06 15:20:00|1738.64|1738.34|1740.05|1739.55|1741.36|1741.02|1738.58|1738.28|1533
1657121100000|2022-07-06 15:25:00|1740.04|1739.54|1738.96|1738.46|1741.1|1740.73|1738.45|1738.1|1475
1657121400000|2022-07-06 15:30:00|1738.94|1738.44|1739.88|1739.38|1740.49|1740.17|1738.26|1737.94|1427
1657121700000|2022-07-06 15:35:00|1739.76|1739.46|1737.14|1736.84|1739.98|1739.63|1736.49|1736.13|1318
1657122000000|2022-07-06 15:40:00|1737.13|1736.83|1737.98|1737.48|1738.52|1738.18|1736.7|1736.29|1166
1657122300000|2022-07-06 15:45:00|1737.99|1737.49|1738.27|1737.97|1738.79|1738.4|1737.34|1736.99|1157
1657122600000|2022-07-06 15:50:00|1738.26|1737.96|1735.36|1734.86|1738.39|1738.05|1735.11|1734.77|1274
1657122900000|2022-07-06 15:55:00|1735.23|1734.93|1733.93|1733.63|1735.49|1735.07|1732.96|1732.54|1374
1657123200000|2022-07-06 16:00:00|1734.03|1733.53|1733.23|1732.93|1734.5|1734.12|1732.46|1732.1|1216
1657123500000|2022-07-06 16:05:00|1733.28|1732.98|1733.66|1733.36|1734.18|1733.8|1732.49|1732.16|1030
1657123800000|2022-07-06 16:10:00|1733.69|1733.39|1734.91|1734.41|1735.25|1734.95|1733.2|1732.84|1134
1657124100000|2022-07-06 16:15:00|1734.81|1734.51|1735.76|1735.46|1736.81|1736.46|1734.77|1734.42|1168
1657124400000|2022-07-06 16:20:00|1735.72|1735.42|1734.31|1733.81|1735.88|1735.46|1734.2|1733.8|1046
1657124700000|2022-07-06 16:25:00|1734.3|1733.8|1734.85|1734.55|1735.4|1735.01|1734.02|1733.6|917
1657125000000|2022-07-06 16:30:00|1734.76|1734.46|1736.24|1735.94|1737.07|1736.67|1734.45|1734.11|981
1657125300000|2022-07-06 16:35:00|1736.26|1735.96|1736.35|1735.85|1736.51|1736.1|1735.42|1735.02|906
1657125600000|2022-07-06 16:40:00|1736.38|1735.88|1735.6|1735.1|1736.91|1736.52|1735.48|1735.09|930
1657125900000|2022-07-06 16:45:00|1735.61|1735.11|1736.31|1736.01|1736.37|1736.04|1734.55|1734.14|922
1657126200000|2022-07-06 16:50:00|1736.3|1736|1736.72|1736.22|1736.74|1736.44|1735.55|1735.12|761
1657126500000|2022-07-06 16:55:00|1736.74|1736.24|1735.42|1734.92|1736.8|1736.43|1735.11|1734.73|868
1657126800000|2022-07-06 17:00:00|1735.4|1734.9|1737.34|1736.84|1737.39|1737.04|1735.28|1734.9|827
1657127100000|2022-07-06 17:05:00|1737.33|1736.83|1737.46|1737.16|1737.87|1737.46|1737.03|1736.64|952
1657127400000|2022-07-06 17:10:00|1737.45|1737.15|1737.38|1737.08|1737.88|1737.43|1737.07|1736.73|837
1657127700000|2022-07-06 17:15:00|1737.39|1737.09|1736.88|1736.58|1737.81|1737.38|1736.77|1736.39|794
1657128000000|2022-07-06 17:20:00|1736.94|1736.64|1737.38|1737.08|1737.79|1737.37|1736.79|1736.49|819
1657128300000|2022-07-06 17:25:00|1737.41|1737.11|1738.27|1737.97|1738.81|1738.38|1737.18|1736.75|1060
1657128600000|2022-07-06 17:30:00|1738.29|1737.99|1738.86|1738.36|1738.89|1738.49|1737.61|1737.22|721
1657128900000|2022-07-06 17:35:00|1738.87|1738.37|1738.35|1737.85|1739.38|1739.08|1738.16|1737.81|639
1657129200000|2022-07-06 17:40:00|1738.36|1737.86|1736.93|1736.43|1738.43|1738.04|1736.75|1736.35|635
1657129500000|2022-07-06 17:45:00|1736.96|1736.46|1737.08|1736.78|1737.72|1737.33|1736.8|1736.42|714
1657129800000|2022-07-06 17:50:00|1737.09|1736.79|1737.06|1736.56|1737.6|1737.18|1736.76|1736.39|599
1657130100000|2022-07-06 17:55:00|1737.05|1736.55|1736.68|1736.18|1737.06|1736.66|1734.98|1734.68|757
1657130400000|2022-07-06 18:00:00|1736.71|1736.21|1737.85|1737.55|1739.59|1737.55|1734.95|1734.38|1435
1657130700000|2022-07-06 18:05:00|1738.02|1737.52|1738|1737.5|1739.75|1739.25|1737.75|1737.25|1376
1657131000000|2022-07-06 18:10:00|1737.97|1737.47|1737.22|1736.72|1738.38|1737.92|1736.78|1736.28|1104
1657131300000|2022-07-06 18:15:00|1737.11|1736.61|1734.92|1734.42|1737.11|1736.61|1734.64|1734.14|1145
1657131600000|2022-07-06 18:20:00|1734.94|1734.44|1734.57|1734.07|1735.32|1734.82|1733.78|1733.28|1066
1657131900000|2022-07-06 18:25:00|1734.51|1734.01|1736.57|1736.07|1736.94|1736.62|1733.96|1733.46|1225
1657132200000|2022-07-06 18:30:00|1736.49|1735.99|1737.83|1737.33|1738.58|1738.08|1735.93|1735.5|1082
1657132500000|2022-07-06 18:35:00|1737.86|1737.36|1738.89|1738.39|1739.65|1739.15|1737.63|1737.13|1189
1657132800000|2022-07-06 18:40:00|1738.85|1738.35|1739.78|1739.28|1739.99|1739.49|1738.68|1738.18|1119
1657133100000|2022-07-06 18:45:00|1739.79|1739.29|1739.86|1739.56|1740.3|1739.8|1739.36|1738.9|1014
1657133400000|2022-07-06 18:50:00|1739.85|1739.55|1739.46|1738.96|1740.21|1739.71|1739.26|1738.87|993
1657133700000|2022-07-06 18:55:00|1739.53|1739.03|1739.25|1738.75|1740.28|1739.78|1738.98|1738.56|983
1657134000000|2022-07-06 19:00:00|1739.31|1738.81|1739.5|1739|1739.71|1739.21|1738.2|1737.7|996
1657134300000|2022-07-06 19:05:00|1739.54|1739.04|1738.95|1738.45|1739.54|1739.04|1738.22|1737.72|869
1657134600000|2022-07-06 19:10:00|1738.93|1738.43|1740.44|1739.94|1740.47|1740.05|1738.9|1738.41|894
1657134900000|2022-07-06 19:15:00|1740.49|1739.99|1742.66|1742.16|1744.25|1743.75|1740.16|1739.66|1068
1657135200000|2022-07-06 19:20:00|1742.67|1742.17|1741.17|1740.67|1742.69|1742.19|1740.96|1740.57|753
1657135500000|2022-07-06 19:25:00|1741.14|1740.64|1741.43|1740.93|1741.71|1741.21|1740.83|1740.4|682
1657135800000|2022-07-06 19:30:00|1741.46|1740.96|1741.7|1741.2|1742.17|1741.67|1741.11|1740.61|652
1657136100000|2022-07-06 19:35:00|1741.66|1741.16|1741.82|1741.32|1742.18|1741.68|1741.11|1740.61|744
1657136400000|2022-07-06 19:40:00|1741.8|1741.3|1741.25|1740.75|1741.94|1741.44|1741.15|1740.65|688
1657136700000|2022-07-06 19:45:00|1741.26|1740.76|1741.07|1740.57|1741.87|1741.37|1740.82|1740.42|704
1657137000000|2022-07-06 19:50:00|1741.1|1740.6|1741.02|1740.52|1741.61|1741.11|1740.69|1740.19|907
1657137300000|2022-07-06 19:55:00|1741.03|1740.53|1739.67|1739.17|1741.1|1740.6|1739.48|1738.98|1059
1657137600000|2022-07-06 20:00:00|1739.68|1739.18|1740.09|1739.59|1740.4|1739.96|1739.68|1739.18|562
1657137900000|2022-07-06 20:05:00|1740.08|1739.58|1739.96|1739.46|1740.24|1739.91|1739.56|1739.18|320
1657138200000|2022-07-06 20:10:00|1740|1739.5|1740.4|1739.9|1740.81|1740.31|1739.84|1739.34|338
1657138500000|2022-07-06 20:15:00|1740.39|1739.89|1740.15|1739.65|1740.45|1739.95|1740.08|1739.58|227
1657138800000|2022-07-06 20:20:00|1740.19|1739.69|1739.62|1739.12|1740.29|1739.79|1739.52|1739.02|246
1657139100000|2022-07-06 20:25:00|1739.61|1739.11|1739.76|1739.26|1739.85|1739.35|1739.53|1739.03|385
1657139400000|2022-07-06 20:30:00|1739.74|1739.24|1738.93|1738.43|1739.74|1739.24|1738.91|1738.41|308
1657139700000|2022-07-06 20:35:00|1738.92|1738.42|1738.78|1738.28|1739.14|1738.64|1738.5|1738|365
1657140000000|2022-07-06 20:40:00|1738.79|1738.29|1738.83|1738.33|1739.01|1738.51|1738.54|1738.08|301
1657140300000|2022-07-06 20:45:00|1738.82|1738.32|1738.96|1738.46|1739.01|1738.51|1738.75|1738.25|273
1657140600000|2022-07-06 20:50:00|1738.93|1738.43|1739.45|1738.95|1739.45|1738.95|1738.63|1738.13|291
1657140900000|2022-07-06 20:55:00|1739.44|1738.94|1739.11|1738.61|1740.19|1739.69|1739.1|1738.6|342
1657144800000|2022-07-06 22:00:00|1739.61|1739.11|1740.43|1739.93|1740.52|1740.02|1739.57|1739.07|321
1657145100000|2022-07-06 22:05:00|1740.47|1739.97|1741.12|1740.62|1741.14|1740.64|1740.4|1739.9|292
1657145400000|2022-07-06 22:10:00|1741.1|1740.6|1739.75|1739.25|1741.12|1740.62|1739.51|1739.01|290
1657145700000|2022-07-06 22:15:00|1739.84|1739.34|1739.98|1739.48|1740.23|1739.73|1739.76|1739.26|217
1657146000000|2022-07-06 22:20:00|1739.99|1739.49|1739.9|1739.4|1740.35|1739.85|1739.77|1739.27|167
1657146300000|2022-07-06 22:25:00|1739.89|1739.39|1740.22|1739.72|1740.27|1739.77|1739.85|1739.35|229
1657146600000|2022-07-06 22:30:00|1740.15|1739.65|1739.87|1739.37|1740.26|1739.76|1739.78|1739.29|224
1657146900000|2022-07-06 22:35:00|1739.85|1739.35|1739.55|1739.05|1739.92|1739.42|1739.38|1738.92|217
1657147200000|2022-07-06 22:40:00|1739.68|1739.18|1739.47|1738.97|1739.74|1739.24|1739.28|1738.82|204
1657147500000|2022-07-06 22:45:00|1739.54|1739.04|1739.67|1739.17|1739.91|1739.57|1739.23|1738.82|205
1657147800000|2022-07-06 22:50:00|1739.66|1739.16|1739.43|1738.93|1739.66|1739.3|1739.33|1738.85|246
1657148100000|2022-07-06 22:55:00|1739.44|1738.94|1739.51|1739.01|1739.69|1739.2|1739.32|1738.88|259
1657148400000|2022-07-06 23:00:00|1739.46|1738.96|1739.1|1738.6|1739.51|1739.01|1738.85|1738.35|309
1657148700000|2022-07-06 23:05:00|1739.13|1738.63|1739.2|1738.7|1739.32|1738.82|1738.74|1738.24|399
1657149000000|2022-07-06 23:10:00|1739.18|1738.68|1739.48|1738.98|1739.58|1739.08|1738.93|1738.43|388
1657149300000|2022-07-06 23:15:00|1739.51|1739.01|1739.33|1738.83|1739.6|1739.1|1739.23|1738.73|262
1657149600000|2022-07-06 23:20:00|1739.35|1738.85|1739.99|1739.49|1740.05|1739.55|1739.29|1738.79|257
1657149900000|2022-07-06 23:25:00|1740|1739.5|1739.67|1739.17|1740.16|1739.66|1739.65|1739.15|245
1657150200000|2022-07-06 23:30:00|1739.69|1739.19|1740.01|1739.51|1740.17|1739.77|1739.59|1739.09|340
1657150500000|2022-07-06 23:35:00|1740|1739.5|1740.27|1739.77|1740.89|1740.43|1739.79|1739.29|510
1657150800000|2022-07-06 23:40:00|1740.25|1739.75|1740.25|1739.75|1740.45|1739.98|1739.86|1739.36|388
1657151100000|2022-07-06 23:45:00|1740.21|1739.71|1740.89|1740.39|1741.1|1740.6|1740.17|1739.69|435
1657151400000|2022-07-06 23:50:00|1740.84|1740.34|1740.63|1740.13|1740.93|1740.43|1740.47|1739.97|251
1657151700000|2022-07-06 23:55:00|1740.64|1740.14|1740.3|1739.8|1740.91|1740.52|1740.25|1739.75|274
1657152000000|2022-07-07 00:00:00|1740.36|1739.86|1739.08|1738.58|1740.4|1739.9|1738.92|1738.57|803
1657152300000|2022-07-07 00:05:00|1739.1|1738.6|1739.38|1738.88|1739.84|1739.36|1738.8|1738.4|650
1657152600000|2022-07-07 00:10:00|1739.4|1738.9|1740.19|1739.69|1740.38|1739.88|1739.25|1738.75|503
1657152900000|2022-07-07 00:15:00|1740.15|1739.65|1740.65|1740.15|1740.81|1740.31|1739.76|1739.35|577
1657153200000|2022-07-07 00:20:00|1740.63|1740.13|1741.21|1740.91|1741.55|1741.15|1740.52|1740.02|571
1657153500000|2022-07-07 00:25:00|1741.2|1740.9|1741.68|1741.18|1742.08|1741.58|1741.2|1740.8|510
1657153800000|2022-07-07 00:30:00|1741.69|1741.19|1741.34|1740.84|1741.86|1741.49|1741.3|1740.84|495
1657154100000|2022-07-07 00:35:00|1741.37|1740.87|1741.79|1741.29|1741.8|1741.37|1741.19|1740.69|454
1657154400000|2022-07-07 00:40:00|1741.66|1741.36|1742.18|1741.68|1742.24|1741.74|1741.46|1740.96|442
1657154700000|2022-07-07 00:45:00|1742.19|1741.69|1742.22|1741.92|1742.77|1742.27|1742.07|1741.64|389
1657155000000|2022-07-07 00:50:00|1742.3|1741.8|1742.49|1741.99|1742.84|1742.37|1742.04|1741.61|565
1657155300000|2022-07-07 00:55:00|1742.41|1741.91|1742.3|1741.8|1742.9|1742.46|1742.14|1741.73|507
1657155600000|2022-07-07 01:00:00|1742.26|1741.76|1741.73|1741.23|1742.57|1742.2|1740.65|1740.15|1173
1657155900000|2022-07-07 01:05:00|1741.74|1741.24|1741.98|1741.68|1742.66|1742.26|1741.6|1741.23|880
1657156200000|2022-07-07 01:10:00|1742.08|1741.58|1741.4|1740.9|1742.11|1741.66|1740.92|1740.47|853
1657156500000|2022-07-07 01:15:00|1741.41|1740.91|1740.84|1740.54|1741.51|1741.14|1740.48|1740.06|823
1657156800000|2022-07-07 01:20:00|1740.85|1740.55|1740.69|1740.19|1741.14|1740.68|1740.33|1739.91|773
1657157100000|2022-07-07 01:25:00|1740.68|1740.18|1739.91|1739.41|1741.04|1740.65|1739.63|1739.23|666
1657157400000|2022-07-07 01:30:00|1739.89|1739.39|1740.45|1739.95|1740.81|1740.34|1739.71|1739.29|832
1657157700000|2022-07-07 01:35:00|1740.42|1739.92|1739.25|1738.75|1740.87|1740.37|1738.97|1738.53|870
1657158000000|2022-07-07 01:40:00|1739.16|1738.66|1739.27|1738.77|1739.49|1739.09|1738.59|1738.21|733
1657158300000|2022-07-07 01:45:00|1739.25|1738.75|1737.02|1736.52|1739.41|1738.91|1736.88|1736.47|765
1657158600000|2022-07-07 01:50:00|1737.03|1736.53|1737.45|1736.95|1737.61|1737.28|1736.73|1736.23|888
1657158900000|2022-07-07 01:55:00|1737.43|1736.93|1737.76|1737.26|1738.59|1738.14|1737.36|1736.88|834
1657159200000|2022-07-07 02:00:00|1737.74|1737.24|1740.16|1739.86|1740.39|1739.99|1737.74|1737.24|1005
1657159500000|2022-07-07 02:05:00|1740.29|1739.79|1739.75|1739.45|1740.59|1740.14|1739.38|1738.97|815
1657159800000|2022-07-07 02:10:00|1739.85|1739.35|1739.86|1739.36|1740.14|1739.64|1739.17|1738.67|558
1657160100000|2022-07-07 02:15:00|1739.87|1739.37|1740.33|1739.83|1740.38|1740|1739.56|1739.1|480
1657160400000|2022-07-07 02:20:00|1740.32|1739.82|1740.6|1740.1|1740.71|1740.3|1739.91|1739.41|478
1657160700000|2022-07-07 02:25:00|1740.57|1740.07|1740.51|1740.01|1740.88|1740.38|1740.33|1739.83|454
1657161000000|2022-07-07 02:30:00|1740.52|1740.02|1741.95|1741.45|1741.99|1741.49|1740.3|1739.88|670
1657161300000|2022-07-07 02:35:00|1741.96|1741.46|1741.51|1741.01|1742.02|1741.52|1741.2|1740.7|550
1657161600000|2022-07-07 02:40:00|1741.53|1741.03|1743.1|1742.6|1743.21|1742.71|1741.11|1740.81|757
1657161900000|2022-07-07 02:45:00|1743.12|1742.62|1743.88|1743.38|1744.02|1743.52|1742.64|1742.26|913
1657162200000|2022-07-07 02:50:00|1744.06|1743.56|1744.53|1744.03|1744.54|1744.04|1743.54|1743.18|880
1657162500000|2022-07-07 02:55:00|1744.56|1744.06|1744.36|1743.86|1744.88|1744.38|1743.36|1742.86|939
1657162800000|2022-07-07 03:00:00|1744.34|1743.84|1744.7|1744.2|1744.99|1744.56|1743.53|1743.16|938
1657163100000|2022-07-07 03:05:00|1744.71|1744.21|1745.54|1745.04|1745.55|1745.12|1744.69|1744.19|734
1657163400000|2022-07-07 03:10:00|1745.56|1745.06|1746.47|1745.97|1746.57|1746.07|1745.43|1744.93|724
1657163700000|2022-07-07 03:15:00|1746.48|1745.98|1746.27|1745.77|1746.93|1746.43|1746|1745.5|762
1657164000000|2022-07-07 03:20:00|1746.33|1745.83|1746.19|1745.69|1746.95|1746.45|1745.54|1745.18|694
1657164300000|2022-07-07 03:25:00|1746.18|1745.68|1745.88|1745.58|1746.32|1745.84|1745.43|1745.03|603
1657164600000|2022-07-07 03:30:00|1745.89|1745.59|1745.69|1745.19|1746.26|1745.76|1745.29|1744.79|482
1657164900000|2022-07-07 03:35:00|1745.65|1745.15|1746.4|1745.9|1746.63|1746.13|1745.65|1745.15|450
1657165200000|2022-07-07 03:40:00|1746.36|1745.86|1747|1746.5|1747.06|1746.71|1746.09|1745.66|470
1657165500000|2022-07-07 03:45:00|1746.88|1746.58|1746.12|1745.62|1747.3|1746.86|1745.97|1745.62|478
1657165800000|2022-07-07 03:50:00|1746.09|1745.59|1745.91|1745.41|1746.5|1746|1745.7|1745.29|482
1657166100000|2022-07-07 03:55:00|1745.93|1745.43|1746.26|1745.76|1746.26|1745.85|1745.79|1745.29|468
1657166400000|2022-07-07 04:00:00|1746.21|1745.71|1745.78|1745.48|1746.67|1746.25|1745.62|1745.21|430
1657166700000|2022-07-07 04:05:00|1745.79|1745.49|1746.24|1745.74|1746.29|1745.86|1745.76|1745.26|355
1657167000000|2022-07-07 04:10:00|1746.26|1745.76|1746.46|1745.96|1746.5|1746.06|1746.07|1745.61|353
1657167300000|2022-07-07 04:15:00|1746.45|1745.95|1746.97|1746.47|1747.36|1746.86|1746.45|1745.95|508
1657167600000|2022-07-07 04:20:00|1746.96|1746.46|1746.19|1745.69|1747.04|1746.63|1745.99|1745.49|349
1657167900000|2022-07-07 04:25:00|1746.2|1745.7|1745.62|1745.12|1746.24|1745.86|1745.49|1744.99|339
1657168200000|2022-07-07 04:30:00|1745.58|1745.08|1745.3|1744.8|1745.59|1745.09|1744.7|1744.33|453
1657168500000|2022-07-07 04:35:00|1745.29|1744.79|1745.18|1744.68|1745.5|1745.04|1744.92|1744.46|305
1657168800000|2022-07-07 04:40:00|1745.19|1744.69|1745.34|1744.84|1745.52|1745.13|1744.84|1744.34|230
1657169100000|2022-07-07 04:45:00|1745.31|1744.81|1744.64|1744.14|1745.44|1744.94|1744.52|1744.11|300
1657169400000|2022-07-07 04:50:00|1744.54|1744.24|1744.66|1744.16|1744.74|1744.37|1744.27|1743.87|341
1657169700000|2022-07-07 04:55:00|1744.55|1744.25|1744.59|1744.29|1744.73|1744.34|1744.33|1743.98|243
1657170000000|2022-07-07 05:00:00|1744.58|1744.28|1745.27|1744.77|1745.58|1745.08|1744.23|1743.83|525
1657170300000|2022-07-07 05:05:00|1745.22|1744.72|1746.1|1745.6|1746.53|1746.03|1745.06|1744.66|519
1657170600000|2022-07-07 05:10:00|1746.09|1745.59|1746.81|1746.31|1747.02|1746.56|1746|1745.5|560
1657170900000|2022-07-07 05:15:00|1746.87|1746.37|1746.85|1746.35|1747.46|1746.96|1746.62|1746.12|608
1657171200000|2022-07-07 05:20:00|1746.83|1746.33|1746.34|1746.04|1747.06|1746.58|1746.13|1745.63|527
1657171500000|2022-07-07 05:25:00|1746.35|1746.05|1746.29|1745.79|1746.72|1746.3|1745.74|1745.29|459
1657171800000|2022-07-07 05:30:00|1746.3|1745.8|1746.84|1746.34|1747.07|1746.57|1745.43|1744.93|897
1657172100000|2022-07-07 05:35:00|1746.81|1746.31|1747.19|1746.69|1748|1747.5|1746.59|1746.09|804
1657172400000|2022-07-07 05:40:00|1747.2|1746.7|1746.83|1746.33|1747.63|1747.2|1746.58|1746.18|604
1657172700000|2022-07-07 05:45:00|1746.79|1746.29|1747.51|1747.01|1747.54|1747.04|1746.3|1745.9|690
1657173000000|2022-07-07 05:50:00|1747.52|1747.02|1746.43|1745.93|1747.86|1747.43|1746.41|1745.91|637
1657173300000|2022-07-07 05:55:00|1746.42|1745.92|1746.64|1746.14|1747.16|1746.74|1746.24|1745.74|760
1657173600000|2022-07-07 06:00:00|1746.6|1746.1|1745.79|1745.29|1746.88|1746.38|1745.19|1744.69|812
1657173900000|2022-07-07 06:05:00|1745.8|1745.3|1745.99|1745.69|1746.25|1745.84|1745.08|1744.64|729
1657174200000|2022-07-07 06:10:00|1745.98|1745.68|1746.02|1745.52|1746.14|1745.68|1745.24|1744.74|782
1657174500000|2022-07-07 06:15:00|1746.06|1745.56|1745.43|1744.93|1746.37|1745.87|1745.11|1744.72|640
1657174800000|2022-07-07 06:20:00|1745.42|1744.92|1745.41|1744.91|1745.95|1745.55|1744.87|1744.37|692
1657175100000|2022-07-07 06:25:00|1745.42|1744.92|1746.34|1745.84|1746.79|1746.29|1745.41|1744.91|639
1657175400000|2022-07-07 06:30:00|1746.35|1745.85|1745.62|1745.12|1746.53|1746.06|1744.96|1744.46|662
1657175700000|2022-07-07 06:35:00|1745.6|1745.1|1745.41|1745.11|1745.82|1745.34|1745.12|1744.72|664
1657176000000|2022-07-07 06:40:00|1745.5|1745|1745.01|1744.51|1745.74|1745.34|1744.72|1744.22|724
1657176300000|2022-07-07 06:45:00|1745.02|1744.52|1745.72|1745.22|1745.76|1745.46|1744.66|1744.26|626
1657176600000|2022-07-07 06:50:00|1745.67|1745.17|1745.67|1745.17|1746.1|1745.7|1745.01|1744.63|807
1657176900000|2022-07-07 06:55:00|1745.64|1745.14|1743.64|1743.34|1745.66|1745.16|1743.57|1743.27|1000
1657177200000|2022-07-07 07:00:00|1743.69|1743.39|1743.99|1743.69|1744.64|1744.31|1743.13|1742.76|1148
1657177500000|2022-07-07 07:05:00|1744.09|1743.79|1743.36|1743.06|1744.48|1744.18|1743.25|1742.85|944
1657177800000|2022-07-07 07:10:00|1743.35|1743.05|1743.45|1743.15|1744.2|1743.81|1743.17|1742.81|711
1657178100000|2022-07-07 07:15:00|1743.46|1743.16|1743.31|1743.01|1743.64|1743.28|1742.51|1742.2|887
1657178400000|2022-07-07 07:20:00|1743.4|1742.9|1743.05|1742.75|1743.6|1743.3|1742.7|1742.4|749
1657178700000|2022-07-07 07:25:00|1743.14|1742.64|1741.59|1741.29|1743.47|1743.06|1741.39|1741.03|783
1657179000000|2022-07-07 07:30:00|1741.56|1741.26|1742.57|1742.27|1743.54|1743.24|1741.54|1741.19|923
1657179300000|2022-07-07 07:35:00|1742.59|1742.29|1743.81|1743.51|1744.15|1743.83|1742.32|1742.02|855
1657179600000|2022-07-07 07:40:00|1743.8|1743.5|1743.91|1743.61|1744.43|1744.07|1743.34|1743.01|673
1657179900000|2022-07-07 07:45:00|1743.96|1743.46|1744.43|1744.13|1744.63|1744.29|1743.51|1743.12|794
1657180200000|2022-07-07 07:50:00|1744.41|1744.11|1745.4|1745.1|1745.77|1745.37|1744.09|1743.75|743
1657180500000|2022-07-07 07:55:00|1745.41|1745.11|1744.88|1744.58|1745.58|1745.26|1744.82|1744.5|652
1657180800000|2022-07-07 08:00:00|1744.84|1744.54|1742.28|1741.78|1744.97|1744.59|1742.12|1741.78|760
1657181100000|2022-07-07 08:05:00|1742.21|1741.91|1743.64|1743.34|1744.26|1743.96|1742.19|1741.89|896
1657181400000|2022-07-07 08:10:00|1743.65|1743.35|1742.79|1742.49|1744.22|1743.81|1742.77|1742.39|736
1657181700000|2022-07-07 08:15:00|1742.81|1742.51|1742.94|1742.64|1743.86|1743.47|1742.55|1742.19|754
1657182000000|2022-07-07 08:20:00|1742.98|1742.68|1743.02|1742.72|1743.24|1742.91|1742.66|1742.27|642
1657182300000|2022-07-07 08:25:00|1743.04|1742.74|1742.99|1742.49|1743.46|1743.15|1741.93|1741.53|737
1657182600000|2022-07-07 08:30:00|1743|1742.5|1742.33|1742.03|1743|1742.61|1741.32|1740.99|927
1657182900000|2022-07-07 08:35:00|1742.39|1742.09|1742.59|1742.09|1742.61|1742.27|1741.29|1740.97|780
1657183200000|2022-07-07 08:40:00|1742.6|1742.1|1742.13|1741.83|1742.6|1742.3|1741.27|1740.97|719
1657183500000|2022-07-07 08:45:00|1742.14|1741.84|1742.45|1742.15|1742.66|1742.36|1741.35|1741.01|810
1657183800000|2022-07-07 08:50:00|1742.46|1742.16|1740.88|1740.58|1742.82|1742.52|1740.57|1740.24|706
1657184100000|2022-07-07 08:55:00|1740.87|1740.57|1742.33|1742.03|1742.44|1742.14|1740.24|1739.9|733
1657184400000|2022-07-07 09:00:00|1742.35|1742.05|1743.4|1743.1|1744.31|1744.01|1742.33|1741.92|1466
1657184700000|2022-07-07 09:05:00|1743.35|1743.05|1742.98|1742.68|1743.52|1743.18|1742.08|1741.74|1038
1657185000000|2022-07-07 09:10:00|1742.94|1742.64|1743.4|1743.1|1743.47|1743.14|1741.55|1741.25|849
1657185300000|2022-07-07 09:15:00|1743.37|1743.07|1743.9|1743.6|1744.01|1743.71|1743.01|1742.66|783
1657185600000|2022-07-07 09:20:00|1743.89|1743.59|1743.85|1743.55|1744.03|1743.63|1743.18|1742.81|828
1657185900000|2022-07-07 09:25:00|1743.84|1743.54|1743.49|1743.19|1744.86|1744.5|1743.34|1742.98|691
1657186200000|2022-07-07 09:30:00|1743.48|1743.18|1744.66|1744.36|1744.91|1744.61|1742.68|1742.38|879
1657186500000|2022-07-07 09:35:00|1744.67|1744.37|1744.9|1744.6|1745.14|1744.75|1743.3|1742.96|843
1657186800000|2022-07-07 09:40:00|1744.89|1744.59|1744.82|1744.52|1745.53|1745.19|1744.34|1744.04|797
1657187100000|2022-07-07 09:45:00|1744.81|1744.51|1744.69|1744.39|1745.48|1745.07|1744.52|1744.15|691
1657187400000|2022-07-07 09:50:00|1744.7|1744.4|1743.9|1743.6|1745.01|1744.61|1743.89|1743.57|474
1657187700000|2022-07-07 09:55:00|1743.8|1743.5|1743.6|1743.3|1744.2|1743.9|1743.19|1742.89|598
1657188000000|2022-07-07 10:00:00|1743.7|1743.2|1743.8|1743.5|1743.98|1743.66|1743.18|1742.79|695
1657188300000|2022-07-07 10:05:00|1743.79|1743.49|1744.27|1743.97|1744.64|1744.27|1743.52|1743.22|640
1657188600000|2022-07-07 10:10:00|1744.3|1744|1743.63|1743.33|1744.8|1744.44|1743.45|1743.1|653
1657188900000|2022-07-07 10:15:00|1743.62|1743.32|1743.13|1742.83|1744.48|1744.14|1742.78|1742.38|771
1657189200000|2022-07-07 10:20:00|1743.12|1742.82|1742.7|1742.4|1743.31|1742.92|1741.83|1741.53|730
1657189500000|2022-07-07 10:25:00|1742.81|1742.51|1742.25|1741.95|1743.07|1742.66|1741.71|1741.36|708
1657189800000|2022-07-07 10:30:00|1742.23|1741.93|1742.13|1741.83|1743.35|1743.05|1741.72|1741.36|723
1657190100000|2022-07-07 10:35:00|1742.21|1741.91|1742.45|1742.15|1743.21|1742.87|1741.78|1741.39|591
1657190400000|2022-07-07 10:40:00|1742.47|1742.17|1742.29|1741.99|1742.65|1742.26|1741.93|1741.51|442
1657190700000|2022-07-07 10:45:00|1742.3|1742|1741.83|1741.53|1743.09|1742.79|1741.67|1741.27|539
1657191000000|2022-07-07 10:50:00|1741.82|1741.52|1743.35|1743.05|1743.57|1743.17|1741.07|1740.67|721
1657191300000|2022-07-07 10:55:00|1743.36|1743.06|1742.85|1742.55|1743.42|1743.11|1742.42|1742.12|756
1657191600000|2022-07-07 11:00:00|1742.83|1742.53|1744.13|1743.83|1744.42|1744.09|1742.53|1742.13|786
1657191900000|2022-07-07 11:05:00|1744.15|1743.85|1744.85|1744.55|1745.47|1745.12|1743.97|1743.65|665
1657192200000|2022-07-07 11:10:00|1744.86|1744.56|1744.84|1744.54|1745.03|1744.63|1744.19|1743.81|551
1657192500000|2022-07-07 11:15:00|1744.85|1744.55|1743.12|1742.82|1744.86|1744.56|1743.11|1742.76|778
1657192800000|2022-07-07 11:20:00|1743.13|1742.83|1743.4|1743.1|1743.72|1743.33|1742.75|1742.33|675
1657193100000|2022-07-07 11:25:00|1743.38|1743.08|1743.53|1743.23|1744.51|1744.19|1743.13|1742.83|674
1657193400000|2022-07-07 11:30:00|1743.55|1743.25|1743.39|1743.09|1744.08|1743.7|1742.96|1742.63|826
1657193700000|2022-07-07 11:35:00|1743.38|1743.08|1744.98|1744.68|1745.46|1745.06|1743.15|1742.78|866
1657194000000|2022-07-07 11:40:00|1744.99|1744.69|1744.54|1744.24|1745.39|1745.07|1744.42|1744.12|632
1657194300000|2022-07-07 11:45:00|1744.55|1744.25|1744.78|1744.48|1745.14|1744.84|1744.45|1744.05|594
1657194600000|2022-07-07 11:50:00|1744.8|1744.5|1744.77|1744.47|1745.13|1744.77|1744.52|1744.15|700
1657194900000|2022-07-07 11:55:00|1744.75|1744.45|1743.91|1743.61|1745.17|1744.87|1743.72|1743.4|645
1657195200000|2022-07-07 12:00:00|1744.01|1743.71|1744.58|1744.28|1744.94|1744.55|1743.22|1742.86|865
1657195500000|2022-07-07 12:05:00|1744.57|1744.27|1744.05|1743.75|1745.05|1744.69|1743.59|1743.21|870
1657195800000|2022-07-07 12:10:00|1744.03|1743.73|1744.5|1744.2|1744.76|1744.4|1743.32|1743|1058
1657196100000|2022-07-07 12:15:00|1744.49|1744.19|1745.88|1745.58|1746.2|1745.84|1743.93|1743.57|943
1657196400000|2022-07-07 12:20:00|1745.81|1745.51|1741.74|1741.44|1745.98|1745.68|1741.21|1740.87|1370
1657196700000|2022-07-07 12:25:00|1741.58|1741.28|1741.66|1741.16|1743.27|1742.9|1741.24|1740.9|1090
1657197000000|2022-07-07 12:30:00|1741.69|1741.19|1740.28|1739.98|1742.37|1742.07|1740.2|1739.89|1285
1657197300000|2022-07-07 12:35:00|1740.27|1739.97|1740.67|1740.37|1742.15|1741.8|1740.09|1739.71|1070
1657197600000|2022-07-07 12:40:00|1740.64|1740.34|1741.78|1741.48|1742.19|1741.89|1740.41|1740|988
1657197900000|2022-07-07 12:45:00|1741.77|1741.47|1739.35|1739.05|1742.12|1741.81|1739.17|1738.83|1084
1657198200000|2022-07-07 12:50:00|1739.39|1739.09|1740.33|1739.83|1740.64|1740.22|1738.55|1738.25|960
1657198500000|2022-07-07 12:55:00|1740.15|1739.85|1739.79|1739.49|1740.82|1740.49|1739.3|1738.94|1248
1657198800000|2022-07-07 13:00:00|1739.8|1739.5|1738.85|1738.55|1740.83|1740.46|1738.82|1738.51|1197
1657199100000|2022-07-07 13:05:00|1738.95|1738.45|1739.67|1739.37|1739.93|1739.57|1738.19|1737.84|1129
1657199400000|2022-07-07 13:10:00|1739.66|1739.36|1741.07|1740.77|1742.11|1741.73|1739.47|1739.1|1190
1657199700000|2022-07-07 13:15:00|1741.17|1740.67|1743.84|1743.54|1743.93|1743.63|1740.32|1739.95|1159
1657200000000|2022-07-07 13:20:00|1743.89|1743.59|1741.48|1741.18|1744.23|1743.87|1741.31|1741.01|1144
1657200300000|2022-07-07 13:25:00|1741.49|1741.19|1742.87|1742.57|1743.58|1743.28|1741.28|1740.97|1013
1657200600000|2022-07-07 13:30:00|1742.92|1742.62|1742.55|1742.25|1744.29|1743.91|1741.71|1741.32|1365
1657200900000|2022-07-07 13:35:00|1742.52|1742.22|1744.6|1744.1|1745.2|1744.87|1742.43|1742.02|1322
1657201200000|2022-07-07 13:40:00|1744.61|1744.11|1745.05|1744.75|1746.58|1746.2|1744.36|1743.99|1295
1657201500000|2022-07-07 13:45:00|1745.06|1744.76|1747.96|1747.66|1748.21|1747.86|1744.61|1744.26|1427
1657201800000|2022-07-07 13:50:00|1747.93|1747.63|1747.05|1746.75|1749.03|1748.73|1746.28|1745.95|1317
1657202100000|2022-07-07 13:55:00|1747.06|1746.76|1747.23|1746.93|1747.78|1747.48|1746.69|1746.37|1134
1657202400000|2022-07-07 14:00:00|1746.98|1746.68|1748.08|1747.78|1749.18|1748.84|1746.98|1746.58|1414
1657202700000|2022-07-07 14:05:00|1748.1|1747.8|1748.43|1748.13|1749.28|1748.98|1746.83|1746.41|1208
1657203000000|2022-07-07 14:10:00|1748.46|1748.16|1746.28|1745.98|1749.05|1748.65|1746.24|1745.9|1032
1657203300000|2022-07-07 14:15:00|1746.24|1745.94|1744.85|1744.55|1746.72|1746.37|1744.68|1744.38|1122
1657203600000|2022-07-07 14:20:00|1744.87|1744.57|1745.75|1745.45|1746.38|1746.01|1744.64|1744.31|894
1657203900000|2022-07-07 14:25:00|1745.74|1745.44|1744.35|1743.85|1746.41|1746.11|1744.13|1743.73|905
1657204200000|2022-07-07 14:30:00|1744.22|1743.92|1745.94|1745.64|1746.34|1745.99|1743.72|1743.33|970
1657204500000|2022-07-07 14:35:00|1745.96|1745.66|1744.96|1744.66|1747.84|1747.52|1744.89|1744.5|1046
1657204800000|2022-07-07 14:40:00|1744.97|1744.67|1744.51|1744.21|1746.16|1745.79|1744.08|1743.71|1038
1657205100000|2022-07-07 14:45:00|1744.57|1744.27|1744.67|1744.37|1745.45|1745.1|1744|1743.61|797
1657205400000|2022-07-07 14:50:00|1744.66|1744.36|1743.17|1742.87|1744.93|1744.56|1742.92|1742.6|1030
1657205700000|2022-07-07 14:55:00|1743.16|1742.86|1742.01|1741.71|1744.1|1743.7|1741.38|1741.08|1056
1657206000000|2022-07-07 15:00:00|1742.04|1741.74|1742.25|1741.95|1742.91|1742.57|1741.04|1740.68|1149
1657206300000|2022-07-07 15:05:00|1742.23|1741.93|1742.13|1741.83|1743.27|1742.91|1741.57|1741.21|1081
1657206600000|2022-07-07 15:10:00|1742.11|1741.81|1741.66|1741.16|1742.68|1742.29|1741.2|1740.84|970
1657206900000|2022-07-07 15:15:00|1741.67|1741.17|1741.1|1740.8|1742.62|1742.28|1740.92|1740.59|887
1657207200000|2022-07-07 15:20:00|1741.2|1740.7|1741.39|1740.89|1742.24|1741.84|1740.62|1740.27|935
1657207500000|2022-07-07 15:25:00|1741.29|1740.99|1741.07|1740.57|1741.49|1741.15|1740.71|1740.31|837
1657207800000|2022-07-07 15:30:00|1740.99|1740.69|1741.43|1741.13|1741.97|1741.58|1740.49|1740.11|801
1657208100000|2022-07-07 15:35:00|1741.44|1741.14|1741.53|1741.23|1742.62|1742.24|1741.13|1740.74|733
1657208400000|2022-07-07 15:40:00|1741.64|1741.14|1741.27|1740.97|1742.13|1741.73|1740.83|1740.46|697
1657208700000|2022-07-07 15:45:00|1741.26|1740.96|1741.09|1740.59|1741.54|1741.13|1740.64|1740.23|706
1657209000000|2022-07-07 15:50:00|1741.08|1740.58|1740.07|1739.57|1741.17|1740.77|1739.8|1739.5|716
1657209300000|2022-07-07 15:55:00|1740.08|1739.58|1739.97|1739.67|1740.36|1740.06|1739.71|1739.32|790
1657209600000|2022-07-07 16:00:00|1740.02|1739.72|1740.36|1739.86|1740.63|1740.24|1739.84|1739.52|708
1657209900000|2022-07-07 16:05:00|1740.38|1739.88|1741.26|1740.76|1741.51|1741.21|1740.16|1739.77|831
1657210200000|2022-07-07 16:10:00|1741.29|1740.79|1740.96|1740.66|1741.31|1740.91|1740.65|1740.24|607
1657210500000|2022-07-07 16:15:00|1740.97|1740.67|1741.42|1740.92|1741.83|1741.43|1740.8|1740.41|586
1657210800000|2022-07-07 16:20:00|1741.41|1740.91|1741.45|1740.95|1741.99|1741.59|1740.33|1740.01|593
1657211100000|2022-07-07 16:25:00|1741.44|1740.94|1741.28|1740.78|1741.64|1741.23|1741|1740.61|504
1657211400000|2022-07-07 16:30:00|1741.32|1740.82|1742.02|1741.52|1742.26|1741.88|1741.11|1740.77|638
1657211700000|2022-07-07 16:35:00|1742.01|1741.51|1741.98|1741.48|1742.07|1741.68|1741.45|1741.14|628
1657212000000|2022-07-07 16:40:00|1742.03|1741.53|1742.59|1742.29|1742.85|1742.45|1741.86|1741.46|622
1657212300000|2022-07-07 16:45:00|1742.57|1742.27|1742.25|1741.95|1742.77|1742.39|1742.18|1741.78|560
1657212600000|2022-07-07 16:50:00|1742.26|1741.96|1742.4|1741.9|1742.42|1742.12|1741.72|1741.26|645
1657212900000|2022-07-07 16:55:00|1742.41|1741.91|1743.01|1742.51|1743.24|1742.84|1742.3|1741.9|536
1657213200000|2022-07-07 17:00:00|1742.99|1742.49|1742.45|1741.95|1743.34|1742.95|1742|1741.64|700
1657213500000|2022-07-07 17:05:00|1742.39|1741.89|1742.74|1742.44|1743.21|1742.81|1742.15|1741.75|674
1657213800000|2022-07-07 17:10:00|1742.69|1742.39|1741.45|1741.15|1742.8|1742.42|1741.43|1741.05|612
1657214100000|2022-07-07 17:15:00|1741.55|1741.05|1741.02|1740.52|1742.32|1741.91|1740.86|1740.46|708
1657214400000|2022-07-07 17:20:00|1741.03|1740.53|1740.8|1740.5|1741.53|1741.16|1740.72|1740.33|695
1657214700000|2022-07-07 17:25:00|1740.79|1740.49|1740.71|1740.41|1742.02|1741.59|1740.63|1740.33|846
1657215000000|2022-07-07 17:30:00|1740.76|1740.26|1740.14|1739.64|1740.99|1740.69|1739.86|1739.47|688
1657215300000|2022-07-07 17:35:00|1740.12|1739.62|1740.2|1739.9|1741|1740.61|1740|1739.59|482
1657215600000|2022-07-07 17:40:00|1740.19|1739.89|1740.18|1739.68|1740.88|1740.52|1739.87|1739.48|490
1657215900000|2022-07-07 17:45:00|1740.2|1739.7|1740.29|1739.99|1740.48|1740.08|1739.96|1739.56|453
1657216200000|2022-07-07 17:50:00|1740.31|1740.01|1740.04|1739.74|1740.46|1740.06|1739.34|1739.02|537
1657216500000|2022-07-07 17:55:00|1740.02|1739.72|1740.74|1740.24|1741.05|1740.6|1739.98|1739.59|551
1657216800000|2022-07-07 18:00:00|1740.73|1740.23|1741.07|1740.57|1741.44|1741.03|1740.68|1740.23|561
1657217100000|2022-07-07 18:05:00|1741.06|1740.56|1740.86|1740.36|1741.42|1741.04|1740.67|1740.17|431
1657217400000|2022-07-07 18:10:00|1740.87|1740.37|1740.51|1740.01|1740.87|1740.42|1740.2|1739.81|443
1657217700000|2022-07-07 18:15:00|1740.5|1740|1739.88|1739.58|1740.67|1740.28|1739.71|1739.31|647
1657218000000|2022-07-07 18:20:00|1739.89|1739.59|1740.27|1739.97|1740.5|1740.11|1739.74|1739.39|540
1657218300000|2022-07-07 18:25:00|1740.36|1739.86|1740.57|1740.27|1740.85|1740.44|1739.58|1739.18|571
1657218600000|2022-07-07 18:30:00|1740.56|1740.26|1740.91|1740.41|1741.15|1740.76|1740.41|1740.02|505
1657218900000|2022-07-07 18:35:00|1740.93|1740.43|1741.25|1740.95|1741.37|1740.97|1740.43|1740.11|534
1657219200000|2022-07-07 18:40:00|1741.26|1740.96|1740.75|1740.25|1741.26|1740.96|1740.57|1740.17|382
1657219500000|2022-07-07 18:45:00|1740.56|1740.26|1740.61|1740.11|1740.99|1740.59|1740.2|1739.81|482
1657219800000|2022-07-07 18:50:00|1740.51|1740.21|1740.38|1739.88|1740.97|1740.57|1739.83|1739.41|421
1657220100000|2022-07-07 18:55:00|1740.3|1739.8|1740.25|1739.75|1740.44|1740.04|1740.01|1739.59|488
1657220400000|2022-07-07 19:00:00|1740.24|1739.74|1741.28|1740.78|1741.32|1740.9|1740.15|1739.73|553
1657220700000|2022-07-07 19:05:00|1741.27|1740.77|1739.53|1739.23|1741.43|1741.06|1739.45|1739.05|490
1657221000000|2022-07-07 19:10:00|1739.56|1739.06|1739.77|1739.27|1739.98|1739.58|1739.43|1739.03|421
1657221300000|2022-07-07 19:15:00|1739.76|1739.26|1739.64|1739.14|1739.81|1739.4|1738.94|1738.55|501
1657221600000|2022-07-07 19:20:00|1739.63|1739.13|1739.95|1739.65|1740.04|1739.68|1739.19|1738.83|513
1657221900000|2022-07-07 19:25:00|1739.94|1739.64|1740.91|1740.61|1741.07|1740.71|1739.92|1739.52|458
1657222200000|2022-07-07 19:30:00|1740.9|1740.6|1741.31|1740.81|1741.35|1740.93|1740.57|1740.19|470
1657222500000|2022-07-07 19:35:00|1741.24|1740.94|1740.76|1740.26|1741.52|1741.07|1740.75|1740.25|511
1657222800000|2022-07-07 19:40:00|1740.74|1740.24|1740.92|1740.42|1741.06|1740.65|1740.47|1740.11|440
1657223100000|2022-07-07 19:45:00|1740.9|1740.4|1741.13|1740.63|1741.35|1740.93|1740.46|1740.09|372
1657223400000|2022-07-07 19:50:00|1741.15|1740.65|1740.9|1740.6|1741.27|1740.83|1740.6|1740.21|558
1657223700000|2022-07-07 19:55:00|1740.89|1740.59|1740.92|1740.62|1741.21|1740.82|1740.64|1740.22|694
1657224000000|2022-07-07 20:00:00|1740.97|1740.67|1740.97|1740.47|1740.99|1740.67|1740.25|1739.9|432
1657224300000|2022-07-07 20:05:00|1740.95|1740.45|1740.71|1740.41|1741.09|1740.68|1740.69|1740.3|212
1657224600000|2022-07-07 20:10:00|1740.74|1740.44|1741.12|1740.82|1741.22|1740.84|1740.61|1740.21|245
1657224900000|2022-07-07 20:15:00|1741.1|1740.8|1740.92|1740.42|1741.34|1740.96|1740.77|1740.32|196
1657225200000|2022-07-07 20:20:00|1740.93|1740.43|1740.99|1740.49|1741.06|1740.67|1740.72|1740.34|173
1657225500000|2022-07-07 20:25:00|1741|1740.5|1740.63|1740.13|1741.07|1740.68|1740.52|1740.12|212
1657225800000|2022-07-07 20:30:00|1740.53|1740.23|1740.75|1740.25|1740.79|1740.38|1740.53|1740.12|120
1657226100000|2022-07-07 20:35:00|1740.76|1740.26|1740.61|1740.11|1740.76|1740.33|1740.39|1739.93|229
1657226400000|2022-07-07 20:40:00|1740.58|1740.08|1740.5|1740|1740.64|1740.19|1740.27|1739.92|151
1657226700000|2022-07-07 20:45:00|1740.51|1740.01|1740.48|1739.98|1740.78|1740.31|1740.38|1739.88|222
1657227000000|2022-07-07 20:50:00|1740.45|1739.95|1740.35|1739.85|1740.52|1740.02|1740.15|1739.65|202
1657227300000|2022-07-07 20:55:00|1740.34|1739.84|1740.5|1740|1740.84|1740.34|1739.91|1739.41|425
1657231200000|2022-07-07 22:00:00|1740.25|1739.75|1741.04|1740.54|1741.24|1740.89|1740.15|1739.65|283
1657231500000|2022-07-07 22:05:00|1740.92|1740.62|1741.1|1740.6|1741.19|1740.82|1740.63|1740.33|211
1657231800000|2022-07-07 22:10:00|1741.02|1740.72|1741.23|1740.73|1741.23|1740.73|1740.66|1740.22|152
1657232100000|2022-07-07 22:15:00|1741.22|1740.72|1741.12|1740.62|1741.45|1740.95|1740.92|1740.42|222
1657232400000|2022-07-07 22:20:00|1741.06|1740.56|1741.35|1740.85|1741.52|1741.02|1741.06|1740.56|220
1657232700000|2022-07-07 22:25:00|1741.34|1740.84|1741.3|1740.8|1741.46|1740.98|1741.04|1740.68|142
1657233000000|2022-07-07 22:30:00|1741.15|1740.85|1740.69|1740.19|1741.33|1740.88|1740.58|1740.17|225
1657233300000|2022-07-07 22:35:00|1740.7|1740.2|1740.03|1739.53|1740.73|1740.31|1740.01|1739.53|220
1657233600000|2022-07-07 22:40:00|1740.09|1739.59|1739.87|1739.37|1740.18|1739.68|1739.71|1739.3|220
1657233900000|2022-07-07 22:45:00|1739.85|1739.35|1739.57|1739.27|1739.93|1739.55|1739.54|1739.1|272
1657234200000|2022-07-07 22:50:00|1739.56|1739.26|1739.61|1739.31|1739.8|1739.33|1739.42|1739.02|178
1657234500000|2022-07-07 22:55:00|1739.59|1739.29|1740.18|1739.68|1740.37|1739.87|1739.55|1739.14|247
1657234800000|2022-07-07 23:00:00|1740.17|1739.67|1739.5|1739|1740.17|1739.67|1739.21|1738.71|313
1657235100000|2022-07-07 23:05:00|1739.46|1738.96|1739.39|1738.89|1739.62|1739.12|1739.23|1738.73|270
1657235400000|2022-07-07 23:10:00|1739.37|1738.87|1739.54|1739.04|1739.77|1739.27|1739.25|1738.75|238
1657235700000|2022-07-07 23:15:00|1739.62|1739.12|1739.86|1739.36|1739.95|1739.45|1739.44|1738.94|203
1657236000000|2022-07-07 23:20:00|1739.87|1739.37|1740.11|1739.61|1740.11|1739.61|1739.73|1739.27|156
1657236300000|2022-07-07 23:25:00|1740.08|1739.58|1740.01|1739.51|1740.16|1739.66|1739.76|1739.32|177
1657236600000|2022-07-07 23:30:00|1739.95|1739.65|1740.05|1739.55|1740.25|1739.75|1739.76|1739.26|184
1657236900000|2022-07-07 23:35:00|1740.04|1739.54|1740.8|1740.3|1741.27|1740.77|1739.92|1739.44|251
1657237200000|2022-07-07 23:40:00|1740.81|1740.31|1741.53|1741.03|1742.04|1741.61|1740.52|1740.14|360
1657237500000|2022-07-07 23:45:00|1741.65|1741.15|1741.57|1741.07|1741.72|1741.22|1741.17|1740.67|419
1657237800000|2022-07-07 23:50:00|1741.6|1741.1|1741.57|1741.07|1741.7|1741.28|1741.16|1740.66|252
1657238100000|2022-07-07 23:55:00|1741.61|1741.11|1742.09|1741.59|1742.21|1741.8|1741.53|1741.1|284
1657238400000|2022-07-08 00:00:00|1742.1|1741.6|1741.72|1741.22|1742.53|1742.03|1741.57|1741.17|484
1657238700000|2022-07-08 00:05:00|1741.63|1741.33|1741.72|1741.22|1741.83|1741.43|1741.23|1740.74|419
1657239000000|2022-07-08 00:10:00|1741.71|1741.21|1742.19|1741.69|1742.46|1741.96|1741.7|1741.2|432
1657239300000|2022-07-08 00:15:00|1742.2|1741.7|1742.71|1742.21|1742.82|1742.41|1741.93|1741.52|389
1657239600000|2022-07-08 00:20:00|1742.69|1742.19|1743.55|1743.05|1743.57|1743.08|1742.68|1742.18|388
1657239900000|2022-07-08 00:25:00|1743.56|1743.06|1743.39|1742.89|1744.11|1743.75|1743.3|1742.87|505
1657240200000|2022-07-08 00:30:00|1743.42|1742.92|1743.7|1743.2|1743.86|1743.36|1743.37|1742.92|419
1657240500000|2022-07-08 00:35:00|1743.66|1743.16|1743.29|1742.79|1743.77|1743.3|1743.18|1742.77|357
1657240800000|2022-07-08 00:40:00|1743.28|1742.78|1743.39|1742.89|1743.6|1743.2|1743.11|1742.74|506
1657241100000|2022-07-08 00:45:00|1743.38|1742.88|1743.98|1743.68|1744.15|1743.7|1743.37|1742.87|451
1657241400000|2022-07-08 00:50:00|1744.08|1743.58|1744.41|1743.91|1744.47|1744.08|1743.79|1743.32|493
1657241700000|2022-07-08 00:55:00|1744.38|1743.88|1744.97|1744.47|1745.16|1744.78|1744.27|1743.88|599
1657242000000|2022-07-08 01:00:00|1744.92|1744.42|1744.28|1743.78|1745.25|1744.82|1744.01|1743.51|918
1657242300000|2022-07-08 01:05:00|1744.34|1743.84|1745.26|1744.76|1745.6|1745.1|1744.32|1743.82|545
1657242600000|2022-07-08 01:10:00|1745.21|1744.71|1746.55|1746.05|1746.86|1746.36|1745.17|1744.67|633
1657242900000|2022-07-08 01:15:00|1746.53|1746.03|1745.11|1744.61|1746.69|1746.29|1745.04|1744.54|734
1657243200000|2022-07-08 01:20:00|1745.04|1744.54|1745.07|1744.77|1745.81|1745.35|1744.9|1744.44|603
1657243500000|2022-07-08 01:25:00|1745.13|1744.83|1744.61|1744.11|1745.44|1745.07|1744.4|1744.01|555
1657243800000|2022-07-08 01:30:00|1744.6|1744.1|1744.65|1744.15|1745.16|1744.71|1744.34|1743.93|641
1657244100000|2022-07-08 01:35:00|1744.67|1744.17|1744.2|1743.9|1744.82|1744.37|1744.13|1743.64|518
1657244400000|2022-07-08 01:40:00|1744.18|1743.88|1744.81|1744.31|1745.1|1744.72|1744.18|1743.78|577
1657244700000|2022-07-08 01:45:00|1744.83|1744.33|1744.23|1743.73|1744.83|1744.36|1743.87|1743.53|496
1657245000000|2022-07-08 01:50:00|1744.22|1743.72|1743.34|1742.84|1744.23|1743.79|1742.81|1742.34|647
1657245300000|2022-07-08 01:55:00|1743.42|1742.92|1743.74|1743.44|1743.82|1743.46|1742.69|1742.31|659
1657245600000|2022-07-08 02:00:00|1743.7|1743.4|1743.04|1742.54|1744.17|1743.77|1742.66|1742.16|700
1657245900000|2022-07-08 02:05:00|1743.03|1742.53|1742.97|1742.67|1743.9|1743.51|1742.59|1742.09|671
1657246200000|2022-07-08 02:10:00|1742.96|1742.66|1743.11|1742.61|1743.57|1743.19|1742.79|1742.29|467
1657246500000|2022-07-08 02:15:00|1743.1|1742.6|1743.78|1743.48|1743.85|1743.55|1742.81|1742.41|353
1657246800000|2022-07-08 02:20:00|1743.77|1743.47|1743.41|1742.91|1744.04|1743.74|1743.19|1742.8|308
1657247100000|2022-07-08 02:25:00|1743.42|1742.92|1743.46|1742.96|1744.01|1743.51|1743.05|1742.61|447
1657247400000|2022-07-08 02:30:00|1743.41|1743.11|1743|1742.5|1743.7|1743.24|1742.8|1742.39|674
1657247700000|2022-07-08 02:35:00|1743.01|1742.51|1743.1|1742.6|1743.36|1742.93|1742.82|1742.42|465
1657248000000|2022-07-08 02:40:00|1743.11|1742.61|1743.83|1743.33|1743.83|1743.41|1742.7|1742.29|660
1657248300000|2022-07-08 02:45:00|1743.84|1743.34|1743.22|1742.72|1743.89|1743.44|1742.71|1742.21|1305
1657248600000|2022-07-08 02:50:00|1743.05|1742.55|1743.4|1742.9|1743.76|1743.26|1742.89|1742.39|813
1657248900000|2022-07-08 02:55:00|1743.5|1743|1743.14|1742.64|1743.7|1743.23|1743.02|1742.52|983
1657249200000|2022-07-08 03:00:00|1743.17|1742.67|1741.76|1741.26|1743.17|1742.67|1741.35|1740.85|1118
1657249500000|2022-07-08 03:05:00|1741.87|1741.37|1741.8|1741.3|1741.99|1741.49|1741.23|1740.73|828
1657249800000|2022-07-08 03:10:00|1741.74|1741.24|1742|1741.5|1742.45|1741.95|1741.71|1741.21|892
1657250100000|2022-07-08 03:15:00|1741.85|1741.35|1741.7|1741.2|1742.43|1741.93|1740.9|1740.4|805
1657250400000|2022-07-08 03:20:00|1741.79|1741.29|1741.84|1741.34|1742.24|1741.74|1741.33|1740.83|922
1657250700000|2022-07-08 03:25:00|1741.79|1741.29|1742.23|1741.73|1742.47|1741.97|1741.44|1740.94|785
1657251000000|2022-07-08 03:30:00|1742.2|1741.7|1743.3|1742.8|1743.53|1743.03|1742.17|1741.67|665
1657251300000|2022-07-08 03:35:00|1743.31|1742.81|1743.21|1742.71|1743.75|1743.25|1742.88|1742.38|663
1657251600000|2022-07-08 03:40:00|1743.18|1742.68|1742.99|1742.49|1743.93|1743.43|1742.89|1742.39|623
1657251900000|2022-07-08 03:45:00|1742.98|1742.48|1742.78|1742.28|1743.59|1743.09|1742.65|1742.15|591
1657252200000|2022-07-08 03:50:00|1742.7|1742.2|1742.97|1742.47|1743.22|1742.84|1742.6|1742.1|454
1657252500000|2022-07-08 03:55:00|1742.93|1742.43|1742.77|1742.27|1743.09|1742.59|1742.44|1741.94|453
1657252800000|2022-07-08 04:00:00|1742.76|1742.26|1742.76|1742.26|1742.79|1742.29|1741.96|1741.46|499
1657253100000|2022-07-08 04:05:00|1742.83|1742.33|1742.12|1741.62|1742.83|1742.33|1742.07|1741.57|623
1657253400000|2022-07-08 04:10:00|1742.14|1741.64|1742.06|1741.56|1742.66|1742.16|1741.82|1741.32|543
1657253700000|2022-07-08 04:15:00|1742.05|1741.55|1740.62|1740.12|1742.22|1741.72|1740.35|1739.85|622
1657254000000|2022-07-08 04:20:00|1740.6|1740.1|1740.14|1739.64|1740.82|1740.32|1739.78|1739.37|538
1657254300000|2022-07-08 04:25:00|1740.07|1739.57|1740.87|1740.37|1741.44|1740.94|1739.9|1739.46|603
1657254600000|2022-07-08 04:30:00|1740.83|1740.33|1741.03|1740.53|1741.28|1740.78|1740.26|1739.76|511
1657254900000|2022-07-08 04:35:00|1740.99|1740.49|1741.56|1741.06|1741.76|1741.26|1740.82|1740.32|456
1657255200000|2022-07-08 04:40:00|1741.57|1741.07|1741.25|1740.75|1741.78|1741.28|1741.14|1740.64|422
1657255500000|2022-07-08 04:45:00|1741.2|1740.7|1741.62|1741.12|1741.74|1741.24|1741.09|1740.59|379
1657255800000|2022-07-08 04:50:00|1741.63|1741.13|1741.63|1741.13|1742.1|1741.79|1741.3|1740.8|374
1657256100000|2022-07-08 04:55:00|1741.65|1741.15|1742.29|1741.79|1742.58|1742.16|1741.65|1741.15|432
1657256400000|2022-07-08 05:00:00|1742.31|1741.81|1741.5|1741|1742.42|1741.92|1741.26|1740.76|523
1657256700000|2022-07-08 05:05:00|1741.46|1740.96|1740.94|1740.44|1741.67|1741.17|1740.45|1739.95|509
1657257000000|2022-07-08 05:10:00|1740.99|1740.49|1740.86|1740.36|1741.32|1740.82|1740.73|1740.23|485
1657257300000|2022-07-08 05:15:00|1740.85|1740.35|1741.4|1740.9|1741.43|1740.93|1740.63|1740.13|493
1657257600000|2022-07-08 05:20:00|1741.39|1740.89|1741.12|1740.62|1741.53|1741.03|1740.59|1740.18|472
1657257900000|2022-07-08 05:25:00|1741.09|1740.59|1741.43|1740.93|1741.69|1741.28|1740.71|1740.26|531
1657258200000|2022-07-08 05:30:00|1741.45|1740.95|1741.46|1740.96|1741.49|1741.08|1740.34|1739.88|696
1657258500000|2022-07-08 05:35:00|1741.41|1740.91|1742.56|1742.06|1742.95|1742.56|1741.32|1740.82|733
1657258800000|2022-07-08 05:40:00|1742.51|1742.01|1741.93|1741.43|1742.55|1742.05|1741.45|1740.99|647
1657259100000|2022-07-08 05:45:00|1741.92|1741.42|1741.84|1741.34|1742.6|1742.17|1741.69|1741.21|630
1657259400000|2022-07-08 05:50:00|1741.82|1741.32|1743.21|1742.71|1743.85|1743.35|1741.64|1741.14|770
1657259700000|2022-07-08 05:55:00|1743.23|1742.73|1743.47|1742.97|1743.51|1743.09|1742.52|1742.13|770
1657260000000|2022-07-08 06:00:00|1743.41|1742.91|1743.72|1743.22|1743.88|1743.44|1742.33|1741.83|790
1657260300000|2022-07-08 06:05:00|1743.65|1743.15|1743.38|1742.88|1744.14|1743.76|1743.25|1742.75|670
1657260600000|2022-07-08 06:10:00|1743.37|1742.87|1742.32|1741.82|1743.45|1742.95|1742.24|1741.74|633
1657260900000|2022-07-08 06:15:00|1742.31|1741.81|1743.67|1743.17|1743.71|1743.36|1741.97|1741.59|556
1657261200000|2022-07-08 06:20:00|1743.64|1743.14|1743.03|1742.53|1744.15|1743.68|1742.68|1742.18|578
1657261500000|2022-07-08 06:25:00|1743.04|1742.54|1743.99|1743.49|1744.2|1743.8|1742.88|1742.38|525
1657261800000|2022-07-08 06:30:00|1743.95|1743.45|1743.71|1743.21|1744.11|1743.66|1742.91|1742.52|510
1657262100000|2022-07-08 06:35:00|1743.59|1743.29|1742.97|1742.67|1743.77|1743.37|1742.7|1742.4|618
1657262400000|2022-07-08 06:40:00|1742.96|1742.66|1742.97|1742.67|1743.16|1742.86|1742.7|1742.3|345
1657262700000|2022-07-08 06:45:00|1742.98|1742.68|1742.88|1742.38|1743.4|1743|1742.68|1742.29|403
1657263000000|2022-07-08 06:50:00|1742.87|1742.37|1742.82|1742.52|1743.25|1742.82|1742.4|1742|557
1657263300000|2022-07-08 06:55:00|1742.81|1742.51|1743.06|1742.76|1743.57|1743.19|1742.8|1742.5|467
1657263600000|2022-07-08 07:00:00|1743.05|1742.75|1742.59|1742.29|1743.05|1742.75|1741.97|1741.66|987
1657263900000|2022-07-08 07:05:00|1742.62|1742.32|1742.18|1741.88|1742.82|1742.5|1741.97|1741.58|648
1657264200000|2022-07-08 07:10:00|1742.06|1741.76|1742.93|1742.63|1743.1|1742.73|1741.9|1741.51|780
1657264500000|2022-07-08 07:15:00|1743.04|1742.74|1741.47|1741.17|1743.26|1742.86|1741.19|1740.89|728
1657264800000|2022-07-08 07:20:00|1741.42|1741.12|1740.55|1740.25|1741.47|1741.17|1740.09|1739.74|847
1657265100000|2022-07-08 07:25:00|1740.54|1740.24|1740.32|1740.02|1740.98|1740.68|1739.04|1738.69|931
1657265400000|2022-07-08 07:30:00|1740.29|1739.99|1739.53|1739.23|1740.77|1740.44|1739.51|1739.16|822
1657265700000|2022-07-08 07:35:00|1739.51|1739.21|1735.55|1735.25|1740.51|1740.17|1735.55|1735.25|1027
1657266000000|2022-07-08 07:40:00|1735.56|1735.26|1734.66|1734.16|1737.2|1736.8|1734.19|1733.89|1264
1657266300000|2022-07-08 07:45:00|1734.64|1734.14|1735.74|1735.44|1736|1735.65|1733.44|1733.14|961
1657266600000|2022-07-08 07:50:00|1735.75|1735.45|1735.27|1734.97|1735.85|1735.55|1734.38|1734.04|555
1657266900000|2022-07-08 07:55:00|1735.23|1734.93|1736.87|1736.37|1736.88|1736.47|1735.05|1734.63|860
1657267200000|2022-07-08 08:00:00|1736.76|1736.46|1737.85|1737.55|1737.86|1737.56|1736.42|1736.02|846
1657267500000|2022-07-08 08:05:00|1737.87|1737.57|1743.23|1742.93|1743.34|1743.04|1737.85|1737.55|1245
1657267800000|2022-07-08 08:10:00|1743.25|1742.95|1742.41|1742.11|1743.52|1743.22|1742.1|1741.72|937
1657268100000|2022-07-08 08:15:00|1742.43|1742.13|1740.64|1740.14|1742.69|1742.36|1740.2|1739.78|768
1657268400000|2022-07-08 08:20:00|1740.53|1740.23|1736.67|1736.37|1740.63|1740.28|1736.57|1736.27|966
1657268700000|2022-07-08 08:25:00|1736.73|1736.43|1737.81|1737.51|1737.99|1737.63|1735.85|1735.55|862
1657269000000|2022-07-08 08:30:00|1737.79|1737.49|1739.75|1739.45|1740.11|1739.81|1737.57|1737.27|681
1657269300000|2022-07-08 08:35:00|1739.77|1739.47|1738.27|1737.97|1740.07|1739.77|1737.49|1737.19|701
1657269600000|2022-07-08 08:40:00|1738.24|1737.94|1738.43|1738.13|1738.44|1738.14|1737.17|1736.76|662
1657269900000|2022-07-08 08:45:00|1738.44|1738.14|1737.58|1737.28|1739.13|1738.83|1737.32|1737|751
1657270200000|2022-07-08 08:50:00|1737.68|1737.38|1736.5|1736.2|1738.1|1737.71|1735.15|1734.85|953
1657270500000|2022-07-08 08:55:00|1736.51|1736.21|1738.07|1737.77|1738.41|1738.03|1736.43|1736.13|680
1657270800000|2022-07-08 09:00:00|1738.08|1737.78|1738.86|1738.56|1738.87|1738.57|1737.58|1737.18|657
1657271100000|2022-07-08 09:05:00|1738.82|1738.52|1735.49|1735.19|1739.26|1738.83|1735.4|1735.1|797
1657271400000|2022-07-08 09:10:00|1735.5|1735.2|1736.76|1736.46|1737.04|1736.68|1735.5|1735.2|579
1657271700000|2022-07-08 09:15:00|1736.73|1736.43|1735.53|1735.23|1736.9|1736.6|1735.02|1734.72|581
1657272000000|2022-07-08 09:20:00|1735.55|1735.25|1736.52|1736.22|1736.74|1736.36|1735.47|1735.16|671
1657272300000|2022-07-08 09:25:00|1736.51|1736.21|1736.71|1736.41|1737.87|1737.52|1736.21|1735.84|699
1657272600000|2022-07-08 09:30:00|1736.74|1736.44|1737.53|1737.03|1737.9|1737.57|1736.74|1736.35|657
1657272900000|2022-07-08 09:35:00|1737.43|1737.13|1736.53|1736.23|1737.81|1737.43|1736.52|1736.22|542
1657273200000|2022-07-08 09:40:00|1736.5|1736.2|1737.22|1736.92|1737.42|1737.03|1736.47|1736.12|462
1657273500000|2022-07-08 09:45:00|1737.2|1736.9|1738.16|1737.86|1738.42|1738.05|1736.64|1736.3|621
1657273800000|2022-07-08 09:50:00|1738.09|1737.79|1738|1737.7|1738.52|1738.18|1737.83|1737.51|490
1657274100000|2022-07-08 09:55:00|1738.09|1737.59|1738.7|1738.4|1739.07|1738.72|1737.98|1737.59|477
1657274400000|2022-07-08 10:00:00|1738.65|1738.35|1736.61|1736.31|1738.72|1738.41|1736.57|1736.27|548
1657274700000|2022-07-08 10:05:00|1736.67|1736.37|1737.06|1736.76|1737.86|1737.56|1736.44|1736.08|559
1657275000000|2022-07-08 10:10:00|1737.07|1736.77|1737.33|1737.03|1737.63|1737.25|1736.4|1736.1|410
1657275300000|2022-07-08 10:15:00|1737.34|1737.04|1738.47|1738.17|1738.81|1738.36|1737.02|1736.72|495
1657275600000|2022-07-08 10:20:00|1738.46|1738.16|1738.58|1738.28|1738.92|1738.52|1737.79|1737.48|589
1657275900000|2022-07-08 10:25:00|1738.59|1738.29|1740.61|1740.31|1741.04|1740.74|1738.21|1737.84|721
1657276200000|2022-07-08 10:30:00|1740.65|1740.35|1741.4|1741.1|1742.36|1742.03|1740.54|1740.21|945
1657276500000|2022-07-08 10:35:00|1741.42|1741.12|1741.58|1741.28|1741.95|1741.56|1740.9|1740.47|508
1657276800000|2022-07-08 10:40:00|1741.57|1741.27|1742.58|1742.08|1743.36|1743.06|1741.35|1741.01|523
1657277100000|2022-07-08 10:45:00|1742.57|1742.07|1742.38|1742.08|1743.02|1742.63|1742.23|1741.87|543
1657277400000|2022-07-08 10:50:00|1742.39|1742.09|1742.4|1742.1|1742.66|1742.25|1741.55|1741.17|502
1657277700000|2022-07-08 10:55:00|1742.41|1742.11|1741.27|1740.97|1742.78|1742.43|1741.17|1740.72|687
1657278000000|2022-07-08 11:00:00|1741.28|1740.98|1741.65|1741.15|1741.7|1741.32|1740.8|1740.4|609
1657278300000|2022-07-08 11:05:00|1741.67|1741.17|1740.01|1739.51|1741.72|1741.41|1739.73|1739.38|713
1657278600000|2022-07-08 11:10:00|1740.02|1739.52|1740.4|1740.1|1741.35|1741.02|1739.85|1739.45|535
1657278900000|2022-07-08 11:15:00|1740.41|1740.11|1739.85|1739.35|1740.5|1740.11|1739.65|1739.27|432
1657279200000|2022-07-08 11:20:00|1739.83|1739.33|1740.67|1740.37|1740.87|1740.49|1739.4|1739.01|520
1657279500000|2022-07-08 11:25:00|1740.77|1740.27|1740.42|1740.12|1741.13|1740.73|1740.02|1739.68|571
1657279800000|2022-07-08 11:30:00|1740.48|1740.18|1741.59|1741.29|1742.31|1741.93|1740.47|1740.17|485
1657280100000|2022-07-08 11:35:00|1741.6|1741.3|1741.37|1741.07|1742.25|1741.9|1741.33|1741.03|516
1657280400000|2022-07-08 11:40:00|1741.33|1741.03|1741.87|1741.57|1741.9|1741.6|1741.16|1740.86|568
1657280700000|2022-07-08 11:45:00|1741.86|1741.56|1742.28|1741.98|1742.41|1742.03|1740.89|1740.5|611
1657281000000|2022-07-08 11:50:00|1742.35|1741.85|1741.48|1741.18|1742.41|1742.03|1741.31|1740.91|513
1657281300000|2022-07-08 11:55:00|1741.6|1741.3|1741.18|1740.88|1742.12|1741.76|1740.96|1740.57|532
1657281600000|2022-07-08 12:00:00|1741.19|1740.89|1742.07|1741.77|1742.5|1742.17|1740.82|1740.43|690
1657281900000|2022-07-08 12:05:00|1742.1|1741.8|1741.73|1741.43|1742.79|1742.49|1741.67|1741.37|689
1657282200000|2022-07-08 12:10:00|1741.48|1741.18|1744.48|1744.18|1744.65|1744.35|1741.31|1741.01|966
1657282500000|2022-07-08 12:15:00|1744.6|1744.1|1744.14|1743.84|1745.86|1745.53|1744.12|1743.74|872
1657282800000|2022-07-08 12:20:00|1744.08|1743.78|1741.16|1740.66|1744.17|1743.81|1739.21|1738.91|1324
1657283100000|2022-07-08 12:25:00|1740.93|1740.63|1741.3|1740.8|1741.86|1741.36|1739.96|1739.46|1130
1657283400000|2022-07-08 12:30:00|1741.24|1740.74|1742.66|1742.16|1745.42|1742.36|1730.99|1725.99|2064
1657283700000|2022-07-08 12:35:00|1742.6|1742.1|1739.3|1738.8|1742.8|1742.3|1737.46|1737.15|1763
1657284000000|2022-07-08 12:40:00|1739.32|1738.82|1736.94|1736.44|1739.32|1738.82|1736.27|1735.93|1548
1657284300000|2022-07-08 12:45:00|1736.83|1736.33|1734.61|1734.11|1737.24|1736.88|1734.5|1734.05|1534
1657284600000|2022-07-08 12:50:00|1734.6|1734.1|1739.44|1739.14|1740.6|1740.1|1734.47|1734.1|1495
1657284900000|2022-07-08 12:55:00|1739.43|1739.13|1738.75|1738.45|1740.41|1740.02|1738.3|1737.86|1262
1657285200000|2022-07-08 13:00:00|1738.78|1738.48|1740.55|1740.25|1741.9|1741.6|1738.23|1737.78|1558
1657285500000|2022-07-08 13:05:00|1740.5|1740.2|1739.3|1739|1741.34|1740.84|1738.42|1737.92|1187
1657285800000|2022-07-08 13:10:00|1739.31|1739.01|1740.54|1740.04|1740.6|1740.23|1738.59|1738.29|1231
1657286100000|2022-07-08 13:15:00|1740.53|1740.03|1742.58|1742.28|1743.91|1743.61|1740.09|1739.72|1478
1657286400000|2022-07-08 13:20:00|1742.64|1742.34|1742.12|1741.82|1743.01|1742.7|1740.78|1740.45|1381
1657286700000|2022-07-08 13:25:00|1742.16|1741.86|1741.93|1741.63|1742.93|1742.63|1741.03|1740.63|1295
1657287000000|2022-07-08 13:30:00|1741.94|1741.64|1741.28|1740.98|1742.94|1742.63|1740.53|1740.22|1614
1657287300000|2022-07-08 13:35:00|1741.29|1740.99|1740.94|1740.64|1742.73|1742.43|1740.6|1740.27|1519
1657287600000|2022-07-08 13:40:00|1740.95|1740.65|1739.21|1738.91|1740.95|1740.65|1739.08|1738.7|1415
1657287900000|2022-07-08 13:45:00|1739.32|1738.82|1738.05|1737.75|1740.35|1739.97|1737.34|1737.04|1435
1657288200000|2022-07-08 13:50:00|1738.06|1737.76|1738.01|1737.51|1738.67|1738.37|1736.63|1736.25|1527
1657288500000|2022-07-08 13:55:00|1738|1737.7|1737.16|1736.86|1738.52|1738.13|1736.65|1736.31|1351
1657288800000|2022-07-08 14:00:00|1737.09|1736.79|1739.94|1739.44|1740|1739.62|1736.95|1736.65|1445
1657289100000|2022-07-08 14:05:00|1739.88|1739.58|1739.12|1738.82|1740.09|1739.7|1737.95|1737.65|1263
1657289400000|2022-07-08 14:10:00|1739.11|1738.81|1743.62|1743.32|1744.68|1744.38|1738.66|1738.32|1389
1657289700000|2022-07-08 14:15:00|1743.63|1743.33|1743.04|1742.74|1743.92|1743.56|1742.39|1742.01|1202
1657290000000|2022-07-08 14:20:00|1743.12|1742.82|1742.39|1742.09|1743.36|1742.97|1741.94|1741.64|1065
1657290300000|2022-07-08 14:25:00|1742.38|1742.08|1743.72|1743.42|1744.24|1743.94|1742.29|1741.99|1174
1657290600000|2022-07-08 14:30:00|1743.73|1743.43|1746.23|1745.93|1747.06|1746.71|1743.73|1743.43|1358
1657290900000|2022-07-08 14:35:00|1746.27|1745.97|1746.7|1746.4|1748.26|1747.96|1745.9|1745.54|1267
1657291200000|2022-07-08 14:40:00|1746.78|1746.48|1748.79|1748.49|1748.79|1748.49|1746.45|1746.15|1314
1657291500000|2022-07-08 14:45:00|1748.77|1748.47|1749.37|1749.07|1752.69|1752.19|1748.77|1748.47|1467
1657291800000|2022-07-08 14:50:00|1749.48|1749.18|1747.08|1746.78|1749.6|1749.28|1746.6|1746.21|1120
1657292100000|2022-07-08 14:55:00|1747.09|1746.79|1748.2|1747.7|1748.41|1748.03|1746.65|1746.22|990
1657292400000|2022-07-08 15:00:00|1748.12|1747.82|1748.61|1748.31|1749.06|1748.67|1747.5|1747.1|1042
1657292700000|2022-07-08 15:05:00|1748.63|1748.33|1747.16|1746.86|1748.71|1748.34|1747.11|1746.77|927
1657293000000|2022-07-08 15:10:00|1747.17|1746.87|1746.13|1745.63|1747.18|1746.87|1745.49|1745.11|940
1657293300000|2022-07-08 15:15:00|1746.12|1745.62|1744.24|1743.94|1746.35|1746.05|1743.92|1743.54|908
1657293600000|2022-07-08 15:20:00|1744.28|1743.98|1744.14|1743.84|1744.83|1744.53|1743.7|1743.32|840
1657293900000|2022-07-08 15:25:00|1744.25|1743.75|1745.24|1744.94|1745.36|1744.99|1744.02|1743.67|816
1657294200000|2022-07-08 15:30:00|1745.18|1744.88|1745.21|1744.91|1745.81|1745.47|1745.05|1744.66|627
1657294500000|2022-07-08 15:35:00|1745.23|1744.93|1743.85|1743.55|1745.23|1744.93|1743.82|1743.47|668
1657294800000|2022-07-08 15:40:00|1743.86|1743.56|1745.17|1744.87|1745.34|1744.98|1743.83|1743.52|708
1657295100000|2022-07-08 15:45:00|1745.21|1744.91|1743.79|1743.49|1745.23|1744.93|1743.59|1743.24|682
1657295400000|2022-07-08 15:50:00|1743.8|1743.5|1744.14|1743.84|1744.21|1743.85|1743.63|1743.24|627
1657295700000|2022-07-08 15:55:00|1744.13|1743.83|1742.74|1742.24|1744.17|1743.87|1742.53|1742.13|721
1657296000000|2022-07-08 16:00:00|1742.75|1742.25|1742.36|1742.06|1742.78|1742.48|1741.98|1741.57|518
1657296300000|2022-07-08 16:05:00|1742.38|1742.08|1742.88|1742.58|1742.93|1742.62|1742.04|1741.69|544
1657296600000|2022-07-08 16:10:00|1742.81|1742.51|1742.6|1742.3|1743.16|1742.86|1742.25|1741.9|687
1657296900000|2022-07-08 16:15:00|1742.73|1742.23|1744.35|1743.85|1744.37|1743.97|1742.6|1742.22|719
1657297200000|2022-07-08 16:20:00|1744.24|1743.94|1743.86|1743.56|1745.02|1744.56|1743.52|1743.12|752
1657297500000|2022-07-08 16:25:00|1743.83|1743.53|1742.06|1741.76|1744.04|1743.65|1742.01|1741.62|617
1657297800000|2022-07-08 16:30:00|1742.02|1741.72|1741.66|1741.16|1742.14|1741.8|1741.16|1740.76|707
1657298100000|2022-07-08 16:35:00|1741.69|1741.19|1741.35|1740.85|1742.73|1742.31|1741.09|1740.69|666
1657298400000|2022-07-08 16:40:00|1741.27|1740.97|1741.66|1741.16|1741.69|1741.29|1740.8|1740.42|666
1657298700000|2022-07-08 16:45:00|1741.57|1741.27|1742.23|1741.93|1742.31|1742.01|1741.18|1740.79|678
1657299000000|2022-07-08 16:50:00|1742.21|1741.91|1742.72|1742.42|1742.92|1742.52|1741.73|1741.37|646
1657299300000|2022-07-08 16:55:00|1742.71|1742.41|1742.48|1742.18|1743.06|1742.7|1742.15|1741.75|713
1657299600000|2022-07-08 17:00:00|1742.42|1742.12|1742.48|1742.18|1743.6|1743.12|1742.38|1741.97|834
1657299900000|2022-07-08 17:05:00|1742.49|1742.19|1742.2|1741.9|1742.63|1742.25|1741.84|1741.42|475
1657300200000|2022-07-08 17:10:00|1742.11|1741.81|1742.75|1742.45|1743.4|1743.02|1742.11|1741.81|574
1657300500000|2022-07-08 17:15:00|1742.77|1742.47|1742.39|1742.09|1743.03|1742.64|1742.23|1741.85|583
1657300800000|2022-07-08 17:20:00|1742.41|1742.11|1742.97|1742.67|1743.55|1743.15|1742.37|1741.96|712
1657301100000|2022-07-08 17:25:00|1742.95|1742.65|1743.91|1743.61|1744.23|1743.91|1742.83|1742.39|887
1657301400000|2022-07-08 17:30:00|1743.92|1743.62|1743.93|1743.43|1744.61|1744.2|1743.62|1743.32|732
1657301700000|2022-07-08 17:35:00|1743.76|1743.46|1743.46|1742.96|1744.05|1743.55|1742.75|1742.35|616
1657302000000|2022-07-08 17:40:00|1743.47|1742.97|1743.02|1742.72|1743.86|1743.47|1743.01|1742.53|508
1657302300000|2022-07-08 17:45:00|1742.96|1742.66|1743.94|1743.64|1744.13|1743.71|1742.95|1742.58|436
1657302600000|2022-07-08 17:50:00|1744.08|1743.58|1744.08|1743.58|1744.45|1744.05|1743.86|1743.48|355
1657302900000|2022-07-08 17:55:00|1743.98|1743.68|1744.04|1743.54|1744.23|1743.83|1743.74|1743.44|456
1657303200000|2022-07-08 18:00:00|1744.06|1743.56|1744.17|1743.67|1744.4|1744.02|1743.75|1743.38|417
1657303500000|2022-07-08 18:05:00|1744.16|1743.66|1744.05|1743.75|1744.59|1744.14|1744.02|1743.54|480
1657303800000|2022-07-08 18:10:00|1744.07|1743.77|1743.67|1743.37|1744.25|1743.87|1743.51|1743.12|460
1657304100000|2022-07-08 18:15:00|1743.77|1743.27|1743.64|1743.14|1743.87|1743.47|1743.41|1743.01|470
1657304400000|2022-07-08 18:20:00|1743.55|1743.25|1743.34|1743.04|1743.7|1743.32|1743.31|1742.94|510
1657304700000|2022-07-08 18:25:00|1743.35|1743.05|1743.5|1743|1743.62|1743.29|1743.06|1742.66|505
1657305000000|2022-07-08 18:30:00|1743.49|1742.99|1743.41|1743.11|1744.02|1743.67|1743.39|1742.98|452
1657305300000|2022-07-08 18:35:00|1743.4|1743.1|1743.32|1743.02|1743.68|1743.29|1743.31|1742.89|429
1657305600000|2022-07-08 18:40:00|1743.34|1743.04|1743.3|1743|1743.48|1743.18|1743|1742.59|352
1657305900000|2022-07-08 18:45:00|1743.27|1742.97|1742.67|1742.37|1743.35|1742.97|1742.66|1742.23|358
1657306200000|2022-07-08 18:50:00|1742.69|1742.39|1742.72|1742.42|1743.03|1742.63|1742.65|1742.25|367
1657306500000|2022-07-08 18:55:00|1742.79|1742.49|1742.13|1741.63|1742.79|1742.49|1741.88|1741.48|348
1657306800000|2022-07-08 19:00:00|1742.02|1741.72|1742.58|1742.08|1742.64|1742.21|1741.7|1741.35|586
1657307100000|2022-07-08 19:05:00|1742.6|1742.1|1742.52|1742.02|1742.63|1742.23|1742.05|1741.65|399
1657307400000|2022-07-08 19:10:00|1742.51|1742.01|1742.58|1742.28|1743.04|1742.63|1742.21|1741.81|430
1657307700000|2022-07-08 19:15:00|1742.63|1742.33|1742.79|1742.49|1743.04|1742.65|1742.54|1742.17|386
1657308000000|2022-07-08 19:20:00|1742.77|1742.47|1743.31|1743.01|1743.8|1743.42|1742.74|1742.33|474
1657308300000|2022-07-08 19:25:00|1743.34|1743.04|1743.31|1742.81|1743.61|1743.2|1742.76|1742.36|486
1657308600000|2022-07-08 19:30:00|1743.33|1742.83|1741.99|1741.69|1743.41|1742.97|1741.99|1741.58|407
1657308900000|2022-07-08 19:35:00|1741.98|1741.68|1741.74|1741.44|1742.1|1741.68|1741.34|1740.95|466
1657309200000|2022-07-08 19:40:00|1741.86|1741.36|1742.47|1742.17|1742.69|1742.24|1741.69|1741.32|430
1657309500000|2022-07-08 19:45:00|1742.44|1742.14|1742.41|1741.91|1742.6|1742.17|1742.03|1741.63|476
1657309800000|2022-07-08 19:50:00|1742.3|1741.8|1742.31|1741.81|1742.81|1742.38|1742.07|1741.66|549
1657310100000|2022-07-08 19:55:00|1742.27|1741.77|1741.53|1741.23|1742.31|1741.81|1741.3|1740.94|607
1657310400000|2022-07-08 20:00:00|1741.58|1741.28|1741.76|1741.26|1742.22|1741.72|1741.58|1741.11|493
1657310700000|2022-07-08 20:05:00|1741.7|1741.2|1742.12|1741.62|1742.24|1741.74|1741.65|1741.15|277
1657311000000|2022-07-08 20:10:00|1742.11|1741.61|1742.63|1742.13|1742.85|1742.35|1741.91|1741.41|440
1657311300000|2022-07-08 20:15:00|1742.5|1742|1742.26|1741.76|1742.63|1742.13|1741.99|1741.49|292
1657311600000|2022-07-08 20:20:00|1742.29|1741.79|1741.98|1741.48|1742.47|1742.09|1741.89|1741.39|222
1657311900000|2022-07-08 20:25:00|1741.96|1741.46|1741.76|1741.26|1742|1741.5|1741.51|1741.01|244
1657312200000|2022-07-08 20:30:00|1741.69|1741.19|1741.95|1741.45|1742.08|1741.58|1741.54|1741.04|202
1657312500000|2022-07-08 20:35:00|1741.94|1741.44|1742.08|1741.58|1742.19|1741.69|1741.74|1741.24|151
1657312800000|2022-07-08 20:40:00|1742.15|1741.65|1742.2|1741.7|1742.22|1741.72|1741.83|1741.33|184
1657313100000|2022-07-08 20:45:00|1742.17|1741.67|1742.55|1742.05|1742.66|1742.16|1741.69|1741.19|204
1657313400000|2022-07-08 20:50:00|1742.38|1741.88|1743.05|1742.55|1744.31|1742.77|1742.05|1740.81|211
1657313700000|2022-07-08 20:55:00|1743.06|1742.56|1742.88|1742.38|1747.92|1742.96|1742.12|1739.6|239
1657490400000|2022-07-10 22:00:00|1742.29|1741.79|1741.43|1740.93|1743.63|1741.89|1740.46|1738.43|629
1657490700000|2022-07-10 22:05:00|1741.49|1740.99|1742.86|1742.36|1744.05|1742.81|1741.23|1740.73|467
1657491000000|2022-07-10 22:10:00|1742.82|1742.32|1743.17|1742.67|1744.3|1743.29|1742.82|1741.76|367
1657491300000|2022-07-10 22:15:00|1743.15|1742.65|1744.47|1743.97|1745.53|1744.45|1743.1|1741.75|398
1657491600000|2022-07-10 22:20:00|1744.46|1743.96|1743.98|1743.48|1744.96|1744.46|1743.88|1743.38|271
1657491900000|2022-07-10 22:25:00|1744|1743.5|1744.06|1743.56|1744.65|1744.15|1743.69|1743.19|265
1657492200000|2022-07-10 22:30:00|1744.07|1743.57|1743.85|1743.35|1744.42|1744.02|1743.68|1743.21|360
1657492500000|2022-07-10 22:35:00|1744.14|1743.64|1743.98|1743.48|1744.14|1743.64|1743.5|1743.04|250
1657492800000|2022-07-10 22:40:00|1744.04|1743.54|1743.99|1743.49|1744.35|1743.85|1743.57|1743.07|248
1657493100000|2022-07-10 22:45:00|1744.01|1743.51|1744.06|1743.56|1744.45|1744.04|1743.71|1743.21|278
1657493400000|2022-07-10 22:50:00|1744.08|1743.58|1743.48|1742.98|1744.24|1743.77|1743.08|1742.58|305
1657493700000|2022-07-10 22:55:00|1743.45|1742.95|1744.04|1743.54|1744.11|1743.68|1743.11|1742.76|291
1657494000000|2022-07-10 23:00:00|1744.05|1743.55|1743.97|1743.47|1744.06|1743.56|1743.42|1742.96|317
1657494300000|2022-07-10 23:05:00|1743.99|1743.49|1744.26|1743.76|1744.54|1744.04|1743.77|1743.44|290
1657494600000|2022-07-10 23:10:00|1744.28|1743.78|1744.15|1743.65|1744.42|1744.06|1743.79|1743.35|257
1657494900000|2022-07-10 23:15:00|1744.17|1743.67|1743.56|1743.06|1744.17|1743.67|1743.31|1742.94|246
1657495200000|2022-07-10 23:20:00|1743.6|1743.1|1743.3|1742.8|1743.68|1743.18|1743.17|1742.67|280
1657495500000|2022-07-10 23:25:00|1743.29|1742.79|1743.92|1743.42|1743.94|1743.44|1743.27|1742.77|258
1657495800000|2022-07-10 23:30:00|1743.86|1743.36|1743.67|1743.17|1744.27|1743.77|1743.6|1743.1|348
1657496100000|2022-07-10 23:35:00|1743.68|1743.18|1743.15|1742.65|1743.73|1743.3|1743.04|1742.63|319
1657496400000|2022-07-10 23:40:00|1743.16|1742.66|1743.04|1742.74|1743.3|1742.87|1742.68|1742.25|307
1657496700000|2022-07-10 23:45:00|1743.06|1742.76|1742.2|1741.7|1743.49|1743.1|1741.91|1741.41|534
1657497000000|2022-07-10 23:50:00|1742.18|1741.68|1742.5|1742|1742.88|1742.38|1742.18|1741.68|341
1657497300000|2022-07-10 23:55:00|1742.53|1742.03|1742.29|1741.79|1742.62|1742.21|1742.06|1741.65|322
1657497600000|2022-07-11 00:00:00|1742.3|1741.8|1741.18|1740.68|1742.54|1742.04|1741.08|1740.65|677
1657497900000|2022-07-11 00:05:00|1741.19|1740.69|1741.69|1741.39|1742.26|1741.9|1741.03|1740.69|480
1657498200000|2022-07-11 00:10:00|1741.73|1741.43|1740.95|1740.45|1741.9|1741.59|1740.69|1740.3|553
1657498500000|2022-07-11 00:15:00|1740.96|1740.46|1740.75|1740.25|1741.1|1740.75|1740.04|1739.59|642
1657498800000|2022-07-11 00:20:00|1740.76|1740.26|1741.03|1740.53|1741.18|1740.68|1740.37|1739.9|693
1657499100000|2022-07-11 00:25:00|1741.04|1740.54|1741.48|1740.98|1741.76|1741.26|1740.88|1740.46|601
1657499400000|2022-07-11 00:30:00|1741.46|1740.96|1741.58|1741.08|1742.74|1742.37|1741.3|1740.8|620
1657499700000|2022-07-11 00:35:00|1741.59|1741.09|1740.93|1740.43|1741.76|1741.26|1740.74|1740.24|526
1657500000000|2022-07-11 00:40:00|1740.9|1740.4|1740.7|1740.2|1741.16|1740.66|1740.48|1739.98|476
1657500300000|2022-07-11 00:45:00|1740.71|1740.21|1741.57|1741.07|1741.86|1741.36|1740.67|1740.17|532
1657500600000|2022-07-11 00:50:00|1741.67|1741.17|1743.01|1742.51|1743.26|1742.89|1741.5|1741|805
1657500900000|2022-07-11 00:55:00|1742.9|1742.4|1741.95|1741.45|1743.28|1742.78|1741.76|1741.26|550
1657501200000|2022-07-11 01:00:00|1741.91|1741.41|1740.7|1740.2|1742.2|1741.7|1740.38|1739.93|1147
1657501500000|2022-07-11 01:05:00|1740.69|1740.19|1740.37|1740.07|1741.13|1740.71|1738.89|1738.55|1090
1657501800000|2022-07-11 01:10:00|1740.42|1740.12|1740.91|1740.41|1741.5|1741.01|1740.12|1739.64|851
1657502100000|2022-07-11 01:15:00|1740.88|1740.38|1741.11|1740.61|1741.24|1740.74|1739.91|1739.42|993
1657502400000|2022-07-11 01:20:00|1741.08|1740.58|1741.12|1740.62|1741.59|1741.09|1740.37|1739.87|997
1657502700000|2022-07-11 01:25:00|1741.13|1740.63|1739.62|1739.12|1741.42|1741.01|1739.35|1738.95|896
1657503000000|2022-07-11 01:30:00|1739.74|1739.24|1740.07|1739.57|1740.52|1740.02|1739.12|1738.76|1025
1657503300000|2022-07-11 01:35:00|1740.09|1739.59|1739.76|1739.26|1740.1|1739.6|1738.77|1738.3|1099
1657503600000|2022-07-11 01:40:00|1739.75|1739.25|1739.94|1739.44|1740.47|1739.97|1739.23|1738.87|1045
1657503900000|2022-07-11 01:45:00|1739.96|1739.46|1739.2|1738.7|1740.23|1739.73|1739.2|1738.7|960
1657504200000|2022-07-11 01:50:00|1739.35|1738.85|1740.11|1739.61|1740.27|1739.77|1738.88|1738.38|912
1657504500000|2022-07-11 01:55:00|1740.14|1739.64|1740.25|1739.95|1741.09|1740.59|1739.81|1739.42|907
1657504800000|2022-07-11 02:00:00|1740.23|1739.93|1741.29|1740.79|1741.76|1741.26|1740|1739.61|1064
1657505100000|2022-07-11 02:05:00|1741.32|1740.82|1742.05|1741.55|1742.26|1741.76|1740.99|1740.66|851
1657505400000|2022-07-11 02:10:00|1742.1|1741.6|1741.09|1740.59|1742.29|1741.79|1740.99|1740.58|750
1657505700000|2022-07-11 02:15:00|1741.12|1740.62|1742.44|1741.94|1742.59|1742.18|1740.95|1740.54|562
1657506000000|2022-07-11 02:20:00|1742.45|1741.95|1742.33|1741.83|1743|1742.5|1742.03|1741.63|589
1657506300000|2022-07-11 02:25:00|1742.36|1741.86|1742.56|1742.06|1742.58|1742.2|1742.19|1741.69|461
1657506600000|2022-07-11 02:30:00|1742.65|1742.15|1743.17|1742.67|1743.96|1743.46|1742.06|1741.65|1135
1657506900000|2022-07-11 02:35:00|1743.14|1742.64|1742.46|1741.96|1743.18|1742.68|1742.13|1741.67|735
1657507200000|2022-07-11 02:40:00|1742.47|1741.97|1742.09|1741.59|1742.71|1742.21|1741.33|1741.02|746
1657507500000|2022-07-11 02:45:00|1742.08|1741.58|1742.29|1741.79|1742.45|1742.01|1741.81|1741.34|536
1657507800000|2022-07-11 02:50:00|1742.32|1741.82|1742.38|1741.88|1742.45|1742.04|1741.98|1741.55|521
1657508100000|2022-07-11 02:55:00|1742.31|1741.81|1742|1741.5|1742.48|1741.98|1741.61|1741.2|597
1657508400000|2022-07-11 03:00:00|1741.95|1741.45|1742.5|1742|1742.65|1742.15|1741.91|1741.41|451
1657508700000|2022-07-11 03:05:00|1742.52|1742.02|1742.54|1742.04|1743.47|1742.97|1742.31|1741.81|569
1657509000000|2022-07-11 03:10:00|1742.53|1742.03|1742.56|1742.06|1743.14|1742.64|1742.47|1741.97|468
1657509300000|2022-07-11 03:15:00|1742.57|1742.07|1741.94|1741.44|1742.78|1742.28|1741.76|1741.38|507
1657509600000|2022-07-11 03:20:00|1741.69|1741.39|1742.49|1741.99|1742.6|1742.13|1741.66|1741.3|490
1657509900000|2022-07-11 03:25:00|1742.48|1741.98|1742.47|1741.97|1742.68|1742.24|1742.1|1741.6|448
1657510200000|2022-07-11 03:30:00|1742.5|1742|1742.43|1741.93|1742.68|1742.18|1742.13|1741.73|418
1657510500000|2022-07-11 03:35:00|1742.44|1741.94|1742.88|1742.38|1743.36|1742.88|1742.3|1741.85|470
1657510800000|2022-07-11 03:40:00|1742.92|1742.42|1742.03|1741.53|1742.92|1742.48|1741.79|1741.39|371
1657511100000|2022-07-11 03:45:00|1742.05|1741.55|1742.16|1741.86|1742.51|1742.06|1741.9|1741.47|332
1657511400000|2022-07-11 03:50:00|1742.18|1741.88|1742.01|1741.51|1742.39|1741.89|1741.78|1741.28|352
1657511700000|2022-07-11 03:55:00|1742.03|1741.53|1742.91|1742.41|1743.05|1742.55|1741.88|1741.38|318
1657512000000|2022-07-11 04:00:00|1743.01|1742.51|1741.73|1741.23|1743.08|1742.68|1741.58|1741.15|440
1657512300000|2022-07-11 04:05:00|1741.76|1741.26|1741.88|1741.38|1742.41|1741.91|1741.51|1741.12|446
1657512600000|2022-07-11 04:10:00|1741.89|1741.39|1742.13|1741.63|1742.66|1742.33|1741.62|1741.22|342
1657512900000|2022-07-11 04:15:00|1742.06|1741.56|1741.85|1741.55|1742.26|1741.76|1741.66|1741.2|407
1657513200000|2022-07-11 04:20:00|1741.84|1741.54|1741.64|1741.14|1742.04|1741.61|1741.47|1741.08|319
1657513500000|2022-07-11 04:25:00|1741.62|1741.12|1741.67|1741.17|1741.84|1741.39|1741.03|1740.53|447
1657513800000|2022-07-11 04:30:00|1741.7|1741.2|1742.2|1741.7|1742.46|1742.08|1741.5|1741|446
1657514100000|2022-07-11 04:35:00|1742.19|1741.69|1741.99|1741.49|1742.51|1742.12|1741.43|1741.03|369
1657514400000|2022-07-11 04:40:00|1741.98|1741.48|1742.58|1742.08|1742.63|1742.13|1741.84|1741.34|260
1657514700000|2022-07-11 04:45:00|1742.59|1742.09|1742.16|1741.66|1742.61|1742.11|1741.9|1741.4|350
1657515000000|2022-07-11 04:50:00|1742.14|1741.64|1742.34|1741.84|1742.48|1741.98|1741.86|1741.36|341
1657515300000|2022-07-11 04:55:00|1742.35|1741.85|1742.67|1742.17|1742.95|1742.45|1742.25|1741.81|276
1657515600000|2022-07-11 05:00:00|1742.7|1742.2|1741.98|1741.48|1742.79|1742.29|1741.98|1741.48|377
1657515900000|2022-07-11 05:05:00|1741.97|1741.47|1742.12|1741.62|1742.8|1742.3|1741.92|1741.42|383
1657516200000|2022-07-11 05:10:00|1742.13|1741.63|1742.51|1742.01|1742.62|1742.21|1741.85|1741.37|249
1657516500000|2022-07-11 05:15:00|1742.52|1742.02|1742.21|1741.71|1742.68|1742.23|1741.99|1741.63|291
1657516800000|2022-07-11 05:20:00|1742.2|1741.7|1742.26|1741.76|1742.4|1742|1742.02|1741.62|281
1657517100000|2022-07-11 05:25:00|1742.16|1741.86|1742.18|1741.68|1742.33|1741.87|1742|1741.56|386
1657517400000|2022-07-11 05:30:00|1742.1|1741.8|1741.43|1740.93|1742.7|1742.23|1741.41|1740.91|749
1657517700000|2022-07-11 05:35:00|1741.45|1740.95|1741.59|1741.09|1741.98|1741.55|1740.91|1740.54|746
1657518000000|2022-07-11 05:40:00|1741.6|1741.1|1741.06|1740.76|1742.75|1742.25|1740.88|1740.47|725
1657518300000|2022-07-11 05:45:00|1741.04|1740.74|1740.72|1740.22|1741.2|1740.77|1740.24|1739.77|804
1657518600000|2022-07-11 05:50:00|1740.7|1740.2|1740.83|1740.33|1741.19|1740.82|1740.21|1739.71|649
1657518900000|2022-07-11 05:55:00|1740.82|1740.32|1740.76|1740.26|1741.45|1741.05|1740.09|1739.71|808
1657519200000|2022-07-11 06:00:00|1740.77|1740.27|1740.97|1740.47|1741.24|1740.87|1740.17|1739.81|834
1657519500000|2022-07-11 06:05:00|1740.84|1740.54|1740.57|1740.07|1740.95|1740.63|1739.95|1739.53|789
1657519800000|2022-07-11 06:10:00|1740.43|1740.13|1740.05|1739.75|1740.63|1740.17|1739.86|1739.46|1019
1657520100000|2022-07-11 06:15:00|1740.04|1739.74|1741.33|1740.83|1741.51|1741.01|1739.93|1739.49|922
1657520400000|2022-07-11 06:20:00|1741.43|1740.93|1740.59|1740.29|1741.43|1740.93|1739.98|1739.48|699
1657520700000|2022-07-11 06:25:00|1740.55|1740.25|1740.57|1740.07|1740.86|1740.53|1740.01|1739.65|710
1657521000000|2022-07-11 06:30:00|1740.58|1740.08|1740.83|1740.33|1741.09|1740.7|1740.31|1739.88|749
1657521300000|2022-07-11 06:35:00|1740.84|1740.34|1740.76|1740.46|1741.24|1740.94|1740.45|1740.07|784
1657521600000|2022-07-11 06:40:00|1740.78|1740.48|1740.73|1740.23|1741|1740.62|1740.46|1740.08|587
1657521900000|2022-07-11 06:45:00|1740.74|1740.24|1740.54|1740.24|1741.4|1741.01|1740.28|1739.98|616
1657522200000|2022-07-11 06:50:00|1740.55|1740.25|1739.89|1739.59|1740.66|1740.26|1739.67|1739.37|531
1657522500000|2022-07-11 06:55:00|1739.88|1739.58|1739.77|1739.27|1740.46|1740.11|1739.59|1739.24|676
1657522800000|2022-07-11 07:00:00|1739.67|1739.37|1739.8|1739.5|1740.36|1739.99|1738.7|1738.34|854
1657523100000|2022-07-11 07:05:00|1739.89|1739.39|1739.96|1739.66|1740.97|1740.66|1739.59|1739.24|924
1657523400000|2022-07-11 07:10:00|1739.95|1739.65|1740.42|1740.12|1741.06|1740.68|1739.5|1739.16|765
1657523700000|2022-07-11 07:15:00|1740.4|1740.1|1739.64|1739.34|1740.61|1740.28|1739.26|1738.95|698
1657524000000|2022-07-11 07:20:00|1739.76|1739.26|1739.51|1739.21|1740.04|1739.74|1738.78|1738.48|732
1657524300000|2022-07-11 07:25:00|1739.5|1739.2|1738.74|1738.44|1739.64|1739.24|1738.27|1737.94|810
1657524600000|2022-07-11 07:30:00|1738.73|1738.43|1738.4|1738.1|1739.51|1739.14|1738.12|1737.82|820
1657524900000|2022-07-11 07:35:00|1738.36|1738.06|1737.96|1737.66|1739.13|1738.74|1737.96|1737.66|745
1657525200000|2022-07-11 07:40:00|1738.05|1737.55|1737.6|1737.1|1738.38|1737.98|1736.93|1736.63|797
1657525500000|2022-07-11 07:45:00|1737.5|1737.2|1736.52|1736.22|1738.54|1738.18|1736.51|1736.11|811
1657525800000|2022-07-11 07:50:00|1736.54|1736.24|1737.16|1736.86|1737.52|1737.2|1736.14|1735.77|763
1657526100000|2022-07-11 07:55:00|1737.17|1736.87|1736.97|1736.67|1737.84|1737.51|1736.86|1736.55|654
1657526400000|2022-07-11 08:00:00|1737.07|1736.57|1737.2|1736.9|1738.22|1737.82|1736.69|1736.33|704
1657526700000|2022-07-11 08:05:00|1737.26|1736.96|1736.88|1736.58|1737.67|1737.37|1736.85|1736.49|711
1657527000000|2022-07-11 08:10:00|1736.9|1736.6|1737.92|1737.62|1738.44|1738.03|1736.88|1736.56|624
1657527300000|2022-07-11 08:15:00|1737.93|1737.63|1738.43|1738.13|1738.63|1738.33|1737.55|1737.17|603
1657527600000|2022-07-11 08:20:00|1738.44|1738.14|1737.22|1736.92|1738.58|1738.28|1736.78|1736.45|855
1657527900000|2022-07-11 08:25:00|1737.24|1736.94|1737.49|1737.19|1737.51|1737.21|1736.82|1736.44|611
1657528200000|2022-07-11 08:30:00|1737.52|1737.22|1738.28|1737.98|1738.54|1738.21|1737.52|1737.15|662
1657528500000|2022-07-11 08:35:00|1738.22|1737.92|1738.33|1738.03|1739.27|1738.83|1738.04|1737.63|781
1657528800000|2022-07-11 08:40:00|1738.34|1738.04|1738.32|1738.02|1738.92|1738.53|1737.82|1737.46|642
1657529100000|2022-07-11 08:45:00|1738.31|1738.01|1738.66|1738.16|1738.76|1738.4|1737.18|1736.88|636
1657529400000|2022-07-11 08:50:00|1738.64|1738.34|1738.37|1738.07|1739.42|1739.12|1738.34|1737.97|698
1657529700000|2022-07-11 08:55:00|1738.34|1738.04|1738.23|1737.93|1739.11|1738.75|1738.2|1737.81|739
1657530000000|2022-07-11 09:00:00|1738.24|1737.94|1738.91|1738.61|1739.43|1739.08|1737.9|1737.53|642
1657530300000|2022-07-11 09:05:00|1738.92|1738.62|1739.36|1739.06|1739.79|1739.49|1738.9|1738.56|491
1657530600000|2022-07-11 09:10:00|1739.35|1739.05|1738.92|1738.62|1740.23|1739.87|1738.86|1738.5|713
1657530900000|2022-07-11 09:15:00|1738.93|1738.63|1738.24|1737.94|1739.55|1739.22|1738.2|1737.88|558
1657531200000|2022-07-11 09:20:00|1738.23|1737.93|1738.59|1738.29|1739.04|1738.67|1738.08|1737.7|476
1657531500000|2022-07-11 09:25:00|1738.6|1738.3|1737.83|1737.53|1739.17|1738.78|1737.24|1736.88|658
1657531800000|2022-07-11 09:30:00|1737.82|1737.52|1736.55|1736.25|1738.09|1737.72|1736.03|1735.73|717
1657532100000|2022-07-11 09:35:00|1736.53|1736.23|1736.8|1736.5|1737.68|1737.28|1736.48|1736.15|703
1657532400000|2022-07-11 09:40:00|1736.81|1736.51|1736.41|1736.11|1737.6|1737.3|1736.26|1735.87|607
1657532700000|2022-07-11 09:45:00|1736.44|1736.14|1735.7|1735.4|1736.78|1736.36|1735.64|1735.28|753
1657533000000|2022-07-11 09:50:00|1735.75|1735.45|1735.49|1734.99|1736.34|1735.97|1735.11|1734.7|767
1657533300000|2022-07-11 09:55:00|1735.36|1735.06|1735.4|1735.1|1735.97|1735.64|1735|1734.61|729
1657533600000|2022-07-11 10:00:00|1735.41|1735.11|1735.2|1734.9|1735.56|1735.16|1734.71|1734.36|705
1657533900000|2022-07-11 10:05:00|1735.19|1734.89|1734.94|1734.64|1735.29|1734.9|1734.34|1733.99|639
1657534200000|2022-07-11 10:10:00|1734.93|1734.63|1735.9|1735.6|1736.07|1735.72|1734.89|1734.5|554
1657534500000|2022-07-11 10:15:00|1735.92|1735.62|1735.59|1735.29|1736.29|1735.89|1735.38|1735.08|646
1657534800000|2022-07-11 10:20:00|1735.58|1735.28|1736.15|1735.85|1736.34|1735.97|1735.54|1735.19|641
1657535100000|2022-07-11 10:25:00|1736.2|1735.9|1736.03|1735.73|1736.47|1736.1|1735.57|1735.17|518
1657535400000|2022-07-11 10:30:00|1736.04|1735.74|1735.77|1735.47|1736.2|1735.86|1735.42|1735.04|543
1657535700000|2022-07-11 10:35:00|1735.86|1735.36|1736.38|1735.88|1736.49|1736.12|1735.67|1735.3|430
1657536000000|2022-07-11 10:40:00|1736.31|1736.01|1737.23|1736.93|1737.4|1737.04|1736.24|1735.84|456
1657536300000|2022-07-11 10:45:00|1737.22|1736.92|1736.08|1735.78|1737.4|1737.1|1736.06|1735.69|541
1657536600000|2022-07-11 10:50:00|1736.09|1735.79|1735.31|1735.01|1736.29|1735.92|1735.22|1734.84|565
1657536900000|2022-07-11 10:55:00|1735.29|1734.99|1736.4|1736.1|1736.58|1736.21|1735.26|1734.87|623
1657537200000|2022-07-11 11:00:00|1736.37|1736.07|1736.57|1736.27|1737.02|1736.64|1735.65|1735.27|653
1657537500000|2022-07-11 11:05:00|1736.63|1736.13|1737.77|1737.27|1737.77|1737.38|1736.56|1736.13|501
1657537800000|2022-07-11 11:10:00|1737.75|1737.25|1737.37|1737.07|1738.31|1738.01|1737.37|1737|448
1657538100000|2022-07-11 11:15:00|1737.31|1737.01|1737.05|1736.75|1737.55|1737.15|1736.97|1736.62|467
1657538400000|2022-07-11 11:20:00|1737.06|1736.76|1736.54|1736.24|1737.49|1737.1|1736.49|1736.1|465
1657538700000|2022-07-11 11:25:00|1736.55|1736.25|1735.57|1735.27|1736.65|1736.26|1735.45|1735.05|590
1657539000000|2022-07-11 11:30:00|1735.56|1735.26|1735.66|1735.36|1736.03|1735.7|1735.51|1735.13|656
1657539300000|2022-07-11 11:35:00|1735.67|1735.37|1734.36|1734.06|1736.17|1735.79|1733.83|1733.44|707
1657539600000|2022-07-11 11:40:00|1734.35|1734.05|1734.51|1734.21|1734.9|1734.5|1734.02|1733.67|764
1657539900000|2022-07-11 11:45:00|1734.54|1734.24|1734.96|1734.46|1735.2|1734.81|1734.44|1734.06|658
1657540200000|2022-07-11 11:50:00|1734.95|1734.45|1734.9|1734.6|1735.22|1734.85|1734.43|1734.06|678
1657540500000|2022-07-11 11:55:00|1735|1734.5|1735.13|1734.83|1735.3|1735|1734.53|1734.17|692
1657540800000|2022-07-11 12:00:00|1735.09|1734.79|1735.53|1735.23|1735.89|1735.53|1734.49|1734.1|771
1657541100000|2022-07-11 12:05:00|1735.54|1735.24|1735.33|1735.03|1735.83|1735.44|1734.36|1734.03|748
1657541400000|2022-07-11 12:10:00|1735.32|1735.02|1736.03|1735.73|1736.46|1736.08|1735.24|1734.87|846
1657541700000|2022-07-11 12:15:00|1736.02|1735.72|1736.68|1736.38|1737.05|1736.75|1735.71|1735.31|699
1657542000000|2022-07-11 12:20:00|1736.7|1736.4|1735.93|1735.43|1737.57|1737.27|1734.76|1734.38|1030
1657542300000|2022-07-11 12:25:00|1735.82|1735.52|1735.61|1735.31|1736.29|1735.99|1734.46|1734.12|998
1657542600000|2022-07-11 12:30:00|1735.64|1735.34|1735.97|1735.67|1736.84|1736.42|1735.13|1734.82|1092
1657542900000|2022-07-11 12:35:00|1736.02|1735.72|1735.63|1735.13|1736.44|1736.08|1735.29|1734.95|975
1657543200000|2022-07-11 12:40:00|1735.66|1735.16|1735.45|1735.15|1736.41|1736.11|1735.17|1734.82|908
1657543500000|2022-07-11 12:45:00|1735.43|1735.13|1736.08|1735.58|1736.08|1735.69|1734.49|1734.12|772
1657543800000|2022-07-11 12:50:00|1736.07|1735.57|1737.84|1737.34|1737.9|1737.51|1735.58|1735.18|978
1657544100000|2022-07-11 12:55:00|1737.64|1737.32|1737.17|1736.67|1738.23|1737.86|1737.03|1736.58|932
1657544400000|2022-07-11 13:00:00|1737.03|1736.73|1736.38|1735.88|1737.68|1737.28|1735.67|1735.31|1255
1657544700000|2022-07-11 13:05:00|1736.33|1736.03|1736.48|1735.98|1737.85|1737.55|1736.19|1735.82|1110
1657545000000|2022-07-11 13:10:00|1736.47|1735.97|1736.69|1736.39|1737.29|1736.99|1735.99|1735.56|1035
1657545300000|2022-07-11 13:15:00|1736.78|1736.28|1736.75|1736.25|1737.53|1737.14|1736.41|1735.91|864
1657545600000|2022-07-11 13:20:00|1736.76|1736.26|1737.7|1737.4|1738.03|1737.73|1736.67|1736.17|888
1657545900000|2022-07-11 13:25:00|1737.68|1737.38|1737.72|1737.22|1738.12|1737.73|1737.21|1736.79|855
1657546200000|2022-07-11 13:30:00|1737.75|1737.25|1737.69|1737.39|1738.14|1737.77|1737.17|1736.8|1250
1657546500000|2022-07-11 13:35:00|1737.65|1737.35|1738.51|1738.01|1739.55|1739.09|1736.47|1736.03|1385
1657546800000|2022-07-11 13:40:00|1738.52|1738.02|1737.58|1737.28|1738.74|1738.33|1735.72|1735.38|1415
1657547100000|2022-07-11 13:45:00|1737.54|1737.24|1738.22|1737.72|1738.99|1738.6|1737.52|1737.22|1273
1657547400000|2022-07-11 13:50:00|1738.2|1737.7|1740.51|1740.21|1742.88|1742.58|1738.02|1737.62|1620
1657547700000|2022-07-11 13:55:00|1740.49|1740.19|1741.55|1741.05|1742.23|1741.8|1740.31|1739.9|1348
1657548000000|2022-07-11 14:00:00|1741.65|1741.15|1739.98|1739.48|1741.83|1741.52|1739.59|1739.18|1182
1657548300000|2022-07-11 14:05:00|1740.01|1739.51|1739.7|1739.4|1740.65|1740.32|1739.29|1738.94|1075
1657548600000|2022-07-11 14:10:00|1739.68|1739.38|1739.8|1739.5|1741.03|1740.68|1739.67|1739.29|984
1657548900000|2022-07-11 14:15:00|1739.9|1739.6|1739.02|1738.52|1740.71|1740.32|1738.84|1738.37|985
1657549200000|2022-07-11 14:20:00|1739.03|1738.53|1738.38|1737.88|1739.18|1738.83|1737.99|1737.61|1027
1657549500000|2022-07-11 14:25:00|1738.37|1737.87|1736.64|1736.14|1738.83|1738.41|1736.54|1736.14|1103
1657549800000|2022-07-11 14:30:00|1736.65|1736.15|1737.04|1736.74|1738.25|1737.8|1736.23|1735.87|1013
1657550100000|2022-07-11 14:35:00|1737.09|1736.79|1738.12|1737.82|1738.23|1737.89|1736.66|1736.3|855
1657550400000|2022-07-11 14:40:00|1738.15|1737.85|1739.11|1738.81|1739.62|1739.17|1738.06|1737.72|903
1657550700000|2022-07-11 14:45:00|1739.08|1738.78|1739.79|1739.29|1739.79|1739.42|1738.47|1738.09|813
1657551000000|2022-07-11 14:50:00|1739.6|1739.3|1740.35|1740.05|1740.76|1740.42|1738.65|1738.29|984
1657551300000|2022-07-11 14:55:00|1740.34|1740.04|1740.63|1740.33|1741.18|1740.77|1740.2|1739.81|1041
1657551600000|2022-07-11 15:00:00|1740.61|1740.31|1740.29|1739.99|1741.4|1741|1739.69|1739.29|994
1657551900000|2022-07-11 15:05:00|1740.26|1739.96|1739.85|1739.55|1740.89|1740.51|1739.85|1739.45|846
1657552200000|2022-07-11 15:10:00|1739.82|1739.52|1738.11|1737.61|1740.3|1739.92|1737.85|1737.46|990
1657552500000|2022-07-11 15:15:00|1738.15|1737.65|1738.52|1738.02|1739.12|1738.69|1737.8|1737.43|929
1657552800000|2022-07-11 15:20:00|1738.47|1737.97|1736.98|1736.68|1738.92|1738.56|1736.92|1736.62|809
1657553100000|2022-07-11 15:25:00|1736.93|1736.63|1737.81|1737.31|1738.47|1738.13|1736.87|1736.48|846
1657553400000|2022-07-11 15:30:00|1737.72|1737.42|1739.18|1738.68|1739.7|1739.29|1737.7|1737.29|739
1657553700000|2022-07-11 15:35:00|1739.08|1738.78|1738.23|1737.73|1739.08|1738.78|1738.09|1737.73|696
1657554000000|2022-07-11 15:40:00|1737.98|1737.68|1738.43|1737.93|1738.57|1738.18|1737.51|1737.14|634
1657554300000|2022-07-11 15:45:00|1738.4|1737.9|1737.66|1737.16|1738.44|1738.01|1737.44|1737.03|650
1657554600000|2022-07-11 15:50:00|1737.68|1737.18|1738.71|1738.21|1738.9|1738.49|1737.34|1736.94|693
1657554900000|2022-07-11 15:55:00|1738.72|1738.22|1738.4|1737.9|1739.28|1738.88|1738.05|1737.65|668
1657555200000|2022-07-11 16:00:00|1738.31|1738.01|1737.41|1736.91|1738.5|1738.13|1737.16|1736.78|668
1657555500000|2022-07-11 16:05:00|1737.42|1736.92|1737.75|1737.45|1737.93|1737.5|1736.88|1736.5|575
1657555800000|2022-07-11 16:10:00|1737.73|1737.43|1737.3|1736.8|1737.82|1737.5|1737.18|1736.78|554
1657556100000|2022-07-11 16:15:00|1737.32|1736.82|1736.38|1735.88|1737.52|1737.1|1736.12|1735.7|591
1657556400000|2022-07-11 16:20:00|1736.4|1735.9|1735.9|1735.6|1736.4|1736.01|1735.71|1735.32|615
1657556700000|2022-07-11 16:25:00|1735.91|1735.61|1735.87|1735.57|1736.44|1735.95|1735.72|1735.37|505
1657557000000|2022-07-11 16:30:00|1735.92|1735.42|1735.29|1734.79|1735.93|1735.51|1734.37|1734.04|629
1657557300000|2022-07-11 16:35:00|1735.3|1734.8|1735.02|1734.72|1735.97|1735.54|1734.98|1734.57|533
1657557600000|2022-07-11 16:40:00|1735.12|1734.62|1734.95|1734.45|1735.36|1734.97|1734.58|1734.17|525
1657557900000|2022-07-11 16:45:00|1734.94|1734.44|1735.09|1734.79|1735.33|1734.94|1734.35|1733.96|612
1657558200000|2022-07-11 16:50:00|1735.11|1734.81|1735.93|1735.63|1736.09|1735.71|1734.98|1734.58|553
1657558500000|2022-07-11 16:55:00|1735.88|1735.58|1735.27|1734.97|1736.49|1736.07|1735.27|1734.86|640
1657558800000|2022-07-11 17:00:00|1735.22|1734.92|1735.84|1735.34|1736.06|1735.67|1735.22|1734.82|682
1657559100000|2022-07-11 17:05:00|1735.7|1735.4|1735.92|1735.42|1736.34|1735.96|1735.67|1735.33|539
1657559400000|2022-07-11 17:10:00|1735.99|1735.49|1736.32|1735.82|1736.32|1735.95|1735.55|1735.1|520
1657559700000|2022-07-11 17:15:00|1736.3|1735.8|1736.12|1735.62|1736.37|1735.92|1735.75|1735.35|372
1657560000000|2022-07-11 17:20:00|1736.16|1735.66|1734.8|1734.3|1736.39|1735.94|1734.72|1734.3|563
1657560300000|2022-07-11 17:25:00|1734.79|1734.29|1733.79|1733.29|1735.31|1734.82|1733.12|1732.62|821
1657560600000|2022-07-11 17:30:00|1733.8|1733.3|1734.36|1734.06|1734.66|1734.27|1733.03|1732.63|845
1657560900000|2022-07-11 17:35:00|1734.46|1733.96|1734.5|1734|1734.7|1734.39|1734.2|1733.78|594
1657561200000|2022-07-11 17:40:00|1734.41|1734.11|1735.32|1734.82|1735.42|1735.04|1734.19|1733.81|499
1657561500000|2022-07-11 17:45:00|1735.31|1734.81|1735.61|1735.11|1735.65|1735.24|1734.9|1734.51|440
1657561800000|2022-07-11 17:50:00|1735.48|1735.18|1735.74|1735.44|1736.22|1735.81|1735.15|1734.77|486
1657562100000|2022-07-11 17:55:00|1735.64|1735.34|1736.42|1736.12|1736.77|1736.41|1735.63|1735.19|538
1657562400000|2022-07-11 18:00:00|1736.31|1736.01|1735.84|1735.54|1737.11|1736.74|1735.81|1735.45|648
1657562700000|2022-07-11 18:05:00|1735.94|1735.44|1735.23|1734.73|1735.98|1735.6|1735.12|1734.73|470
1657563000000|2022-07-11 18:10:00|1735.27|1734.77|1734.9|1734.4|1735.47|1735.08|1734.74|1734.31|533
1657563300000|2022-07-11 18:15:00|1734.88|1734.38|1735.14|1734.84|1735.42|1735.02|1734.84|1734.34|557
1657563600000|2022-07-11 18:20:00|1735.15|1734.85|1734.85|1734.55|1735.26|1734.89|1734.67|1734.31|470
1657563900000|2022-07-11 18:25:00|1734.95|1734.45|1734.95|1734.45|1735.05|1734.66|1734.74|1734.3|398
1657564200000|2022-07-11 18:30:00|1734.93|1734.43|1734.42|1733.92|1735.16|1734.66|1734.3|1733.85|420
1657564500000|2022-07-11 18:35:00|1734.28|1733.98|1734.75|1734.25|1734.78|1734.37|1734.28|1733.91|306
1657564800000|2022-07-11 18:40:00|1734.77|1734.27|1735.01|1734.51|1735.09|1734.75|1734.56|1734.17|366
1657565100000|2022-07-11 18:45:00|1734.93|1734.63|1734.9|1734.4|1735.16|1734.79|1734.57|1734.2|415
1657565400000|2022-07-11 18:50:00|1734.74|1734.44|1734.35|1733.85|1734.84|1734.47|1734.18|1733.78|404
1657565700000|2022-07-11 18:55:00|1734.34|1733.84|1735.35|1734.85|1735.66|1735.25|1734.19|1733.81|641
1657566000000|2022-07-11 19:00:00|1735.31|1734.81|1734.47|1734.17|1735.47|1735.04|1734.47|1734.11|617
1657566300000|2022-07-11 19:05:00|1734.57|1734.07|1734.32|1733.82|1734.69|1734.24|1734.1|1733.68|436
1657566600000|2022-07-11 19:10:00|1734.33|1733.83|1734.03|1733.53|1734.52|1734.14|1733.73|1733.37|488
1657566900000|2022-07-11 19:15:00|1734.02|1733.52|1733.88|1733.38|1734.16|1733.86|1733.7|1733.3|345
1657567200000|2022-07-11 19:20:00|1733.87|1733.37|1734.13|1733.63|1734.15|1733.74|1733.69|1733.3|427
1657567500000|2022-07-11 19:25:00|1734.14|1733.64|1734.23|1733.73|1734.43|1734.05|1733.91|1733.5|367
1657567800000|2022-07-11 19:30:00|1734.25|1733.75|1733.4|1733.1|1734.31|1733.91|1733.37|1733.03|537
1657568100000|2022-07-11 19:35:00|1733.39|1733.09|1733.67|1733.37|1734|1733.61|1733.37|1732.97|431
1657568400000|2022-07-11 19:40:00|1733.66|1733.36|1731.71|1731.41|1733.76|1733.37|1731.71|1731.41|396
1657568700000|2022-07-11 19:45:00|1731.73|1731.43|1731.77|1731.27|1732.47|1732.09|1731.64|1731.26|742
1657569000000|2022-07-11 19:50:00|1731.78|1731.28|1732.03|1731.53|1732.16|1731.73|1731.47|1731.17|652
1657569300000|2022-07-11 19:55:00|1732.02|1731.52|1732.43|1732.13|1732.51|1732.21|1731.61|1731.24|656
1657569600000|2022-07-11 20:00:00|1732.34|1732.04|1732.37|1732.07|1733.2|1732.81|1732.24|1731.94|512
1657569900000|2022-07-11 20:05:00|1732.49|1731.99|1733.23|1732.73|1733.33|1732.83|1732.36|1731.93|372
1657570200000|2022-07-11 20:10:00|1733.21|1732.71|1733.65|1733.35|1733.78|1733.41|1733.08|1732.68|226
1657570500000|2022-07-11 20:15:00|1733.75|1733.25|1733.42|1733.12|1733.86|1733.4|1733.38|1733.01|225
1657570800000|2022-07-11 20:20:00|1733.43|1733.13|1733.7|1733.2|1733.71|1733.3|1733.37|1732.99|300
1657571100000|2022-07-11 20:25:00|1733.69|1733.19|1733.83|1733.33|1733.92|1733.47|1733.64|1733.17|240
1657571400000|2022-07-11 20:30:00|1733.81|1733.31|1734.04|1733.54|1734.06|1733.66|1733.75|1733.25|229
1657571700000|2022-07-11 20:35:00|1734.06|1733.56|1733.85|1733.35|1734.06|1733.59|1733.74|1733.28|177
1657572000000|2022-07-11 20:40:00|1733.88|1733.38|1733.78|1733.28|1733.95|1733.52|1733.72|1733.25|187
1657572300000|2022-07-11 20:45:00|1733.79|1733.29|1733.75|1733.25|1733.97|1733.47|1733.61|1733.11|190
1657572600000|2022-07-11 20:50:00|1733.76|1733.26|1734.25|1733.75|1734.39|1733.89|1733.46|1732.96|282
1657572900000|2022-07-11 20:55:00|1734.28|1733.78|1734.44|1733.94|1735.81|1734.04|1734.03|1731.45|297
1657576800000|2022-07-11 22:00:00|1734|1733.5|1733.85|1733.35|1734.09|1733.59|1733.6|1733.1|230
1657577100000|2022-07-11 22:05:00|1733.86|1733.36|1733.73|1733.23|1733.93|1733.43|1733.13|1732.72|254
1657577400000|2022-07-11 22:10:00|1733.72|1733.22|1734.15|1733.65|1734.23|1733.73|1733.69|1733.19|198
1657577700000|2022-07-11 22:15:00|1734.16|1733.66|1733.96|1733.46|1734.19|1733.69|1733.72|1733.22|172
1657578000000|2022-07-11 22:20:00|1733.97|1733.47|1734.4|1733.9|1734.4|1733.9|1733.89|1733.39|177
1657578300000|2022-07-11 22:25:00|1734.33|1733.83|1734.11|1733.61|1734.33|1733.83|1734|1733.5|155
1657578600000|2022-07-11 22:30:00|1734.1|1733.6|1733.98|1733.48|1734.2|1733.7|1733.94|1733.44|210
1657578900000|2022-07-11 22:35:00|1733.97|1733.47|1734.47|1733.97|1734.48|1734.06|1733.92|1733.42|206
1657579200000|2022-07-11 22:40:00|1734.48|1733.98|1734.26|1733.76|1734.68|1734.22|1734.25|1733.75|186
1657579500000|2022-07-11 22:45:00|1734.25|1733.75|1733.96|1733.46|1734.34|1733.84|1733.93|1733.43|209
1657579800000|2022-07-11 22:50:00|1734.01|1733.51|1734.1|1733.6|1734.17|1733.67|1733.94|1733.44|154
1657580100000|2022-07-11 22:55:00|1734.09|1733.59|1734.04|1733.54|1734.11|1733.61|1733.92|1733.42|156
1657580400000|2022-07-11 23:00:00|1734.01|1733.51|1733.97|1733.47|1734.18|1733.74|1733.65|1733.25|197
1657580700000|2022-07-11 23:05:00|1733.98|1733.48|1734.69|1734.39|1734.8|1734.4|1733.85|1733.45|191
1657581000000|2022-07-11 23:10:00|1734.75|1734.45|1734.16|1733.86|1734.84|1734.45|1734.01|1733.59|197
1657581300000|2022-07-11 23:15:00|1734.17|1733.87|1734.47|1733.97|1734.64|1734.24|1734.12|1733.75|202
1657581600000|2022-07-11 23:20:00|1734.45|1733.95|1734.12|1733.82|1734.59|1734.17|1734.11|1733.68|190
1657581900000|2022-07-11 23:25:00|1734.24|1733.94|1734.26|1733.76|1734.59|1734.12|1734.06|1733.64|313
1657582200000|2022-07-11 23:30:00|1734.11|1733.81|1734.13|1733.83|1734.6|1734.21|1734.08|1733.68|331
1657582500000|2022-07-11 23:35:00|1734.07|1733.77|1734.01|1733.71|1734.19|1733.82|1733.83|1733.46|256
1657582800000|2022-07-11 23:40:00|1733.94|1733.64|1734.01|1733.51|1734.09|1733.7|1733.56|1733.15|240
1657583100000|2022-07-11 23:45:00|1733.89|1733.59|1734.24|1733.74|1734.29|1733.89|1733.74|1733.34|242
1657583400000|2022-07-11 23:50:00|1734.25|1733.75|1733.92|1733.42|1734.27|1733.77|1733.66|1733.28|311
1657583700000|2022-07-11 23:55:00|1733.93|1733.43|1733.56|1733.06|1734.12|1733.62|1733.54|1733.06|279
1657584000000|2022-07-12 00:00:00|1733.57|1733.07|1734.22|1733.72|1734.45|1734.01|1733.37|1732.95|550
1657584300000|2022-07-12 00:05:00|1734.23|1733.73|1735.04|1734.54|1735.07|1734.57|1734.06|1733.61|456
1657584600000|2022-07-12 00:10:00|1735.03|1734.53|1735.83|1735.33|1735.96|1735.46|1734.65|1734.22|435
1657584900000|2022-07-12 00:15:00|1735.82|1735.32|1735.68|1735.18|1735.97|1735.47|1735.4|1734.94|429
1657585200000|2022-07-12 00:20:00|1735.7|1735.2|1735.1|1734.8|1735.7|1735.25|1734.98|1734.57|347
1657585500000|2022-07-12 00:25:00|1735.2|1734.7|1733.87|1733.37|1735.2|1734.81|1733.72|1733.33|386
1657585800000|2022-07-12 00:30:00|1733.77|1733.47|1733.09|1732.79|1733.99|1733.59|1733.06|1732.65|497
1657586100000|2022-07-12 00:35:00|1733.19|1732.69|1732.94|1732.64|1733.35|1732.85|1732.3|1731.9|365
1657586400000|2022-07-12 00:40:00|1732.96|1732.66|1732.45|1731.95|1733.05|1732.66|1732.24|1731.88|518
1657586700000|2022-07-12 00:45:00|1732.48|1731.98|1732.84|1732.34|1733.39|1733|1732.28|1731.81|557
1657587000000|2022-07-12 00:50:00|1732.79|1732.49|1732.99|1732.49|1733.41|1732.97|1732.64|1732.29|820
1657587300000|2022-07-12 00:55:00|1732.95|1732.45|1732.86|1732.36|1733.09|1732.7|1732.49|1732.09|496
1657587600000|2022-07-12 01:00:00|1732.88|1732.38|1729.95|1729.45|1733.01|1732.7|1727.35|1726.85|1353
1657587900000|2022-07-12 01:05:00|1729.98|1729.48|1727.5|1727.2|1730.44|1729.94|1727.49|1727.16|1074
1657588200000|2022-07-12 01:10:00|1727.54|1727.24|1725|1724.5|1727.77|1727.4|1724.78|1724.28|1419
1657588500000|2022-07-12 01:15:00|1724.99|1724.49|1724.64|1724.14|1725.63|1725.13|1723.52|1723.02|1243
1657588800000|2022-07-12 01:20:00|1724.6|1724.1|1725.66|1725.16|1725.79|1725.29|1723.64|1723.14|1110
1657589100000|2022-07-12 01:25:00|1725.65|1725.15|1731.39|1731.09|1731.7|1731.2|1725.31|1724.81|1229
1657589400000|2022-07-12 01:30:00|1731.38|1731.08|1731.28|1730.78|1744.83|1744.33|1730.78|1730.28|1839
1657589700000|2022-07-12 01:35:00|1731.31|1730.81|1732.19|1731.69|1732.46|1731.96|1730.54|1730.04|1276
1657590000000|2022-07-12 01:40:00|1732.17|1731.67|1733.41|1732.91|1733.56|1733.06|1731.54|1731.04|1158
1657590300000|2022-07-12 01:45:00|1733.28|1732.78|1732.99|1732.69|1733.77|1733.27|1731.85|1731.43|1169
1657590600000|2022-07-12 01:50:00|1732.98|1732.68|1733.66|1733.36|1734.45|1734.02|1732.64|1732.14|1201
1657590900000|2022-07-12 01:55:00|1733.65|1733.35|1735.07|1734.57|1735.13|1734.73|1733.32|1732.82|1166
1657591200000|2022-07-12 02:00:00|1734.99|1734.49|1734.21|1733.71|1735.54|1735.04|1734.1|1733.6|1250
1657591500000|2022-07-12 02:05:00|1734.13|1733.63|1735.23|1734.73|1735.31|1734.93|1734.13|1733.63|937
1657591800000|2022-07-12 02:10:00|1735.26|1734.76|1736.86|1736.36|1736.89|1736.39|1734.64|1734.14|972
1657592100000|2022-07-12 02:15:00|1736.85|1736.35|1736.93|1736.43|1737.39|1736.96|1736.33|1735.83|955
1657592400000|2022-07-12 02:20:00|1736.91|1736.41|1736.9|1736.4|1737.52|1737.02|1735.6|1735.1|784
1657592700000|2022-07-12 02:25:00|1736.89|1736.39|1735.26|1734.76|1737.26|1736.76|1735.09|1734.69|687
1657593000000|2022-07-12 02:30:00|1735.23|1734.73|1735.53|1735.03|1735.94|1735.53|1734.86|1734.43|870
1657593300000|2022-07-12 02:35:00|1735.52|1735.02|1735.98|1735.48|1736.38|1736.02|1735.39|1734.89|675
1657593600000|2022-07-12 02:40:00|1735.94|1735.44|1735.66|1735.16|1736.06|1735.65|1735.21|1734.78|709
1657593900000|2022-07-12 02:45:00|1735.64|1735.34|1735.38|1734.88|1735.84|1735.44|1734.91|1734.41|710
1657594200000|2022-07-12 02:50:00|1735.41|1734.91|1734.98|1734.68|1735.88|1735.38|1734.5|1734|743
1657594500000|2022-07-12 02:55:00|1735.06|1734.56|1735.77|1735.27|1736|1735.68|1734.81|1734.42|742
1657594800000|2022-07-12 03:00:00|1735.75|1735.25|1735.14|1734.64|1736.04|1735.63|1734.95|1734.48|737
1657595100000|2022-07-12 03:05:00|1735.18|1734.68|1735.2|1734.7|1735.42|1734.99|1734.56|1734.06|725
1657595400000|2022-07-12 03:10:00|1735.21|1734.71|1734.81|1734.31|1735.37|1734.98|1734.46|1734.03|631
1657595700000|2022-07-12 03:15:00|1734.82|1734.32|1734.43|1733.93|1734.99|1734.49|1734.26|1733.76|475
1657596000000|2022-07-12 03:20:00|1734.45|1733.95|1734.56|1734.06|1735.26|1734.76|1734.02|1733.52|632
1657596300000|2022-07-12 03:25:00|1734.57|1734.07|1734.8|1734.3|1735.04|1734.54|1734.3|1733.84|608
1657596600000|2022-07-12 03:30:00|1734.86|1734.36|1734.6|1734.1|1735.12|1734.62|1734.6|1734.1|431
1657596900000|2022-07-12 03:35:00|1734.67|1734.17|1733.52|1733.02|1735|1734.5|1733.4|1732.93|479
1657597200000|2022-07-12 03:40:00|1733.53|1733.03|1733.41|1732.91|1733.67|1733.29|1732.89|1732.41|519
1657597500000|2022-07-12 03:45:00|1733.36|1732.86|1733.09|1732.59|1733.56|1733.13|1732.64|1732.22|410
1657597800000|2022-07-12 03:50:00|1733.08|1732.58|1733.4|1732.9|1733.59|1733.21|1732.94|1732.45|425
1657598100000|2022-07-12 03:55:00|1733.39|1732.89|1733.73|1733.23|1733.98|1733.48|1733.25|1732.75|447
1657598400000|2022-07-12 04:00:00|1733.72|1733.22|1732.27|1731.77|1733.76|1733.35|1732.13|1731.68|617
1657598700000|2022-07-12 04:05:00|1732.26|1731.76|1732.35|1731.85|1732.95|1732.45|1732.23|1731.73|455
1657599000000|2022-07-12 04:10:00|1732.37|1731.87|1731.12|1730.62|1732.42|1731.92|1730.53|1730.05|581
1657599300000|2022-07-12 04:15:00|1731.06|1730.56|1731.32|1730.82|1731.54|1731.04|1730.85|1730.35|364
1657599600000|2022-07-12 04:20:00|1731.33|1730.83|1730.62|1730.12|1731.62|1731.12|1730.38|1729.88|477
1657599900000|2022-07-12 04:25:00|1730.6|1730.1|1730.45|1729.95|1731.25|1730.83|1730.16|1729.83|448
1657600200000|2022-07-12 04:30:00|1730.47|1729.97|1729.84|1729.34|1730.47|1730.1|1729.72|1729.24|506
1657600500000|2022-07-12 04:35:00|1729.89|1729.39|1730.35|1729.85|1730.6|1730.1|1729.67|1729.19|450
1657600800000|2022-07-12 04:40:00|1730.31|1729.81|1729.31|1729.01|1730.33|1729.9|1729.13|1728.78|441
1657601100000|2022-07-12 04:45:00|1729.33|1729.03|1729.77|1729.27|1729.87|1729.49|1729.24|1728.82|588
1657601400000|2022-07-12 04:50:00|1729.74|1729.24|1729.73|1729.23|1729.94|1729.44|1728.95|1728.53|604
1657601700000|2022-07-12 04:55:00|1729.75|1729.25|1729.21|1728.71|1729.79|1729.29|1728.82|1728.43|453
1657602000000|2022-07-12 05:00:00|1729.22|1728.72|1728.96|1728.46|1729.62|1729.3|1727.91|1727.57|717
1657602300000|2022-07-12 05:05:00|1728.98|1728.48|1729.19|1728.69|1729.49|1728.99|1728.73|1728.37|586
1657602600000|2022-07-12 05:10:00|1729.11|1728.61|1727.14|1726.64|1729.14|1728.64|1726.67|1726.21|686
1657602900000|2022-07-12 05:15:00|1727.17|1726.67|1726.56|1726.06|1727.33|1726.92|1725.73|1725.29|623
1657603200000|2022-07-12 05:20:00|1726.62|1726.12|1727.73|1727.23|1727.83|1727.33|1726.55|1726.05|484
1657603500000|2022-07-12 05:25:00|1727.75|1727.25|1728.47|1727.97|1728.64|1728.14|1727.56|1727.06|569
1657603800000|2022-07-12 05:30:00|1728.44|1727.94|1727.88|1727.58|1729.16|1728.7|1727.62|1727.18|1273
1657604100000|2022-07-12 05:35:00|1727.89|1727.59|1727.42|1726.92|1728.56|1728.1|1727.35|1726.85|805
1657604400000|2022-07-12 05:40:00|1727.44|1726.94|1728.43|1727.93|1728.56|1728.16|1727.16|1726.66|802
1657604700000|2022-07-12 05:45:00|1728.4|1727.9|1727.78|1727.28|1728.82|1728.45|1727.65|1727.23|758
1657605000000|2022-07-12 05:50:00|1727.79|1727.29|1728.23|1727.73|1728.55|1728.14|1727.6|1727.27|672
1657605300000|2022-07-12 05:55:00|1728.22|1727.72|1729.61|1729.31|1729.88|1729.38|1728.05|1727.62|837
1657605600000|2022-07-12 06:00:00|1729.62|1729.32|1729.22|1728.72|1730.92|1730.52|1728.95|1728.45|1073
1657605900000|2022-07-12 06:05:00|1729.23|1728.73|1729.19|1728.89|1729.47|1729.09|1728.45|1727.95|962
1657606200000|2022-07-12 06:10:00|1729.17|1728.87|1730.91|1730.41|1730.97|1730.58|1728.84|1728.37|977
1657606500000|2022-07-12 06:15:00|1730.93|1730.43|1729.81|1729.31|1730.93|1730.49|1729.6|1729.19|803
1657606800000|2022-07-12 06:20:00|1729.87|1729.37|1730.65|1730.15|1730.84|1730.34|1729.23|1728.84|1067
1657607100000|2022-07-12 06:25:00|1730.61|1730.11|1731.26|1730.76|1731.85|1731.46|1730.54|1730.04|944
1657607400000|2022-07-12 06:30:00|1731.25|1730.75|1733.32|1732.82|1733.54|1733.17|1730.07|1729.57|1090
1657607700000|2022-07-12 06:35:00|1733.33|1732.83|1735.18|1734.88|1735.76|1735.26|1733.04|1732.59|1116
1657608000000|2022-07-12 06:40:00|1735.19|1734.89|1735.41|1734.91|1735.83|1735.33|1734.87|1734.48|1024
1657608300000|2022-07-12 06:45:00|1735.5|1735|1735.33|1735.03|1736.2|1735.8|1735.24|1734.77|928
1657608600000|2022-07-12 06:50:00|1735.22|1734.92|1734.94|1734.64|1735.72|1735.22|1734.83|1734.47|861
1657608900000|2022-07-12 06:55:00|1734.93|1734.63|1734.7|1734.4|1735.07|1734.66|1734.5|1734.14|829
1657609200000|2022-07-12 07:00:00|1734.69|1734.39|1734.94|1734.44|1736.11|1735.71|1733.3|1732.9|1305
1657609500000|2022-07-12 07:05:00|1734.96|1734.46|1734.92|1734.42|1736.27|1735.93|1734.41|1734.09|1096
1657609800000|2022-07-12 07:10:00|1734.79|1734.49|1735.05|1734.75|1735.16|1734.77|1734.47|1734.09|923
1657610100000|2022-07-12 07:15:00|1735.04|1734.74|1734.99|1734.49|1735.19|1734.82|1734.47|1734.14|911
1657610400000|2022-07-12 07:20:00|1735.02|1734.52|1735.41|1735.11|1735.9|1735.5|1734.92|1734.49|857
1657610700000|2022-07-12 07:25:00|1735.51|1735.01|1735.98|1735.48|1735.99|1735.62|1734.71|1734.34|743
1657611000000|2022-07-12 07:30:00|1735.89|1735.59|1737.63|1737.33|1738.15|1737.84|1735.84|1735.4|1080
1657611300000|2022-07-12 07:35:00|1737.6|1737.3|1734.11|1733.61|1737.89|1737.52|1733.76|1733.29|1051
1657611600000|2022-07-12 07:40:00|1734.07|1733.57|1735.11|1734.81|1735.23|1734.87|1733.5|1733.11|733
1657611900000|2022-07-12 07:45:00|1735.16|1734.86|1734.97|1734.67|1735.48|1735.08|1734.41|1734|729
1657612200000|2022-07-12 07:50:00|1734.93|1734.63|1734.29|1733.79|1735.26|1734.88|1734.08|1733.66|785
1657612500000|2022-07-12 07:55:00|1734.28|1733.78|1734.53|1734.23|1734.79|1734.42|1733.69|1733.31|698
1657612800000|2022-07-12 08:00:00|1734.49|1734.19|1734.19|1733.69|1734.97|1734.57|1734.05|1733.67|661
1657613100000|2022-07-12 08:05:00|1734.12|1733.62|1733.16|1732.66|1734.51|1734.11|1732.75|1732.32|725
1657613400000|2022-07-12 08:10:00|1733.06|1732.76|1734.25|1733.95|1734.79|1734.38|1732.98|1732.59|806
1657613700000|2022-07-12 08:15:00|1734.23|1733.93|1734.35|1734.05|1734.74|1734.34|1733.6|1733.2|618
1657614000000|2022-07-12 08:20:00|1734.33|1734.03|1734.86|1734.56|1735.47|1735.1|1733.73|1733.37|829
1657614300000|2022-07-12 08:25:00|1734.84|1734.54|1735.14|1734.84|1735.43|1735.03|1734.63|1734.27|674
1657614600000|2022-07-12 08:30:00|1735.15|1734.85|1737.24|1736.74|1737.37|1737.04|1735.05|1734.68|875
1657614900000|2022-07-12 08:35:00|1737.23|1736.73|1738.36|1737.86|1739.42|1738.99|1736.57|1736.19|920
1657615200000|2022-07-12 08:40:00|1738.38|1737.88|1737.8|1737.3|1738.66|1738.23|1737.7|1737.29|766
1657615500000|2022-07-12 08:45:00|1737.81|1737.31|1736.46|1735.96|1738.12|1737.71|1736.23|1735.81|777
1657615800000|2022-07-12 08:50:00|1736.47|1735.97|1735.81|1735.51|1736.47|1736.04|1735.43|1735.06|636
1657616100000|2022-07-12 08:55:00|1735.84|1735.54|1735|1734.5|1736.43|1736.04|1734.5|1734.15|768
1657616400000|2022-07-12 09:00:00|1735.01|1734.51|1735.38|1735.08|1735.65|1735.27|1733.96|1733.59|970
1657616700000|2022-07-12 09:05:00|1735.37|1735.07|1736.09|1735.59|1736.43|1736.05|1735.15|1734.8|894
1657617000000|2022-07-12 09:10:00|1735.99|1735.69|1735.47|1735.17|1736.32|1735.94|1735.3|1734.93|879
1657617300000|2022-07-12 09:15:00|1735.38|1735.08|1737.05|1736.75|1737.17|1736.85|1734.9|1734.58|839
1657617600000|2022-07-12 09:20:00|1737.06|1736.76|1735.12|1734.82|1737.2|1736.76|1735.01|1734.67|789
1657617900000|2022-07-12 09:25:00|1735.04|1734.74|1734.65|1734.15|1735.33|1734.95|1734.29|1733.89|659
1657618200000|2022-07-12 09:30:00|1734.48|1734.18|1734.5|1734|1735.18|1734.82|1733.95|1733.64|694
1657618500000|2022-07-12 09:35:00|1734.49|1733.99|1734.74|1734.24|1734.84|1734.41|1733.89|1733.45|674
1657618800000|2022-07-12 09:40:00|1734.73|1734.23|1734.16|1733.66|1734.98|1734.62|1733.92|1733.53|542
1657619100000|2022-07-12 09:45:00|1734.24|1733.94|1735.33|1734.83|1735.36|1734.91|1734.1|1733.72|582
1657619400000|2022-07-12 09:50:00|1735.31|1734.81|1735.51|1735.01|1736.04|1735.63|1734.78|1734.28|733
1657619700000|2022-07-12 09:55:00|1735.52|1735.02|1735.35|1734.85|1735.99|1735.62|1734.98|1734.58|573
1657620000000|2022-07-12 10:00:00|1735.25|1734.95|1734.69|1734.39|1736.02|1735.52|1734.41|1734.01|606
1657620300000|2022-07-12 10:05:00|1734.7|1734.4|1736.04|1735.54|1736.21|1735.82|1734.7|1734.37|823
1657620600000|2022-07-12 10:10:00|1736.03|1735.53|1736.01|1735.51|1736.24|1735.81|1734.91|1734.52|704
1657620900000|2022-07-12 10:15:00|1736|1735.5|1734.67|1734.37|1736.25|1735.8|1734.2|1733.87|810
1657621200000|2022-07-12 10:20:00|1734.69|1734.39|1734.64|1734.34|1735.63|1735.24|1734.57|1734.21|532
1657621500000|2022-07-12 10:25:00|1734.74|1734.24|1732.9|1732.4|1735.01|1734.58|1732.75|1732.36|807
1657621800000|2022-07-12 10:30:00|1732.88|1732.38|1732.85|1732.55|1733.27|1732.85|1731.74|1731.4|949
1657622100000|2022-07-12 10:35:00|1732.82|1732.52|1733.26|1732.76|1733.44|1733.07|1732.81|1732.4|583
1657622400000|2022-07-12 10:40:00|1733.07|1732.77|1732.59|1732.09|1733.69|1733.31|1732.23|1731.84|640
1657622700000|2022-07-12 10:45:00|1732.6|1732.1|1733.59|1733.09|1733.64|1733.25|1732.31|1731.91|698
1657623000000|2022-07-12 10:50:00|1733.58|1733.08|1733.38|1732.88|1733.72|1733.35|1732.58|1732.14|610
1657623300000|2022-07-12 10:55:00|1733.37|1732.87|1734.49|1734.19|1735.22|1734.92|1733.28|1732.81|864
1657623600000|2022-07-12 11:00:00|1734.5|1734.2|1734.41|1733.91|1734.5|1734.2|1733.49|1733.06|801
1657623900000|2022-07-12 11:05:00|1734.42|1733.92|1732.82|1732.52|1734.45|1734.02|1732.72|1732.4|914
1657624200000|2022-07-12 11:10:00|1732.81|1732.51|1734.57|1734.27|1735.45|1735.05|1732.35|1732.05|931
1657624500000|2022-07-12 11:15:00|1734.66|1734.36|1737.67|1737.37|1737.97|1737.53|1734.66|1734.27|943
1657624800000|2022-07-12 11:20:00|1737.68|1737.38|1737.9|1737.4|1739.65|1739.3|1737.26|1736.94|1234
1657625100000|2022-07-12 11:25:00|1737.87|1737.37|1738.64|1738.34|1739.24|1738.84|1737.25|1736.88|916
1657625400000|2022-07-12 11:30:00|1738.69|1738.39|1737.27|1736.97|1738.85|1738.47|1737.26|1736.88|902
1657625700000|2022-07-12 11:35:00|1737.3|1737|1737.82|1737.52|1737.96|1737.58|1736.59|1736.17|917
1657626000000|2022-07-12 11:40:00|1737.9|1737.4|1735.81|1735.51|1738.17|1737.81|1735.81|1735.42|823
1657626300000|2022-07-12 11:45:00|1735.78|1735.48|1735.7|1735.2|1736.34|1735.95|1734.97|1734.54|922
1657626600000|2022-07-12 11:50:00|1735.58|1735.28|1735.1|1734.6|1735.9|1735.55|1734.94|1734.6|953
1657626900000|2022-07-12 11:55:00|1735.09|1734.59|1735.8|1735.3|1736.03|1735.7|1734.63|1734.25|934
1657627200000|2022-07-12 12:00:00|1735.79|1735.29|1735.6|1735.3|1736.38|1736.04|1735.29|1734.87|1018
1657627500000|2022-07-12 12:05:00|1735.7|1735.2|1735.13|1734.63|1736.14|1735.75|1735.01|1734.6|811
1657627800000|2022-07-12 12:10:00|1735.14|1734.64|1735.75|1735.45|1736.06|1735.66|1734.96|1734.54|896
1657628100000|2022-07-12 12:15:00|1735.72|1735.42|1736.59|1736.29|1737.14|1736.78|1735.72|1735.37|956
1657628400000|2022-07-12 12:20:00|1736.3|1736|1733.73|1733.23|1736.41|1736.08|1733.3|1732.93|1294
1657628700000|2022-07-12 12:25:00|1733.72|1733.22|1734.48|1733.98|1735.13|1734.75|1731.66|1731.28|1244
1657629000000|2022-07-12 12:30:00|1734.47|1733.97|1734.31|1733.81|1735.14|1734.64|1733.57|1733.07|1164
1657629300000|2022-07-12 12:35:00|1734.29|1733.79|1733.76|1733.46|1734.49|1734.06|1732.89|1732.57|1019
1657629600000|2022-07-12 12:40:00|1733.8|1733.5|1732.4|1732.1|1733.96|1733.62|1731.77|1731.39|1149
1657629900000|2022-07-12 12:45:00|1732.37|1732.07|1731.51|1731.21|1733.85|1733.55|1731.17|1730.8|991
1657630200000|2022-07-12 12:50:00|1731.57|1731.27|1732.97|1732.67|1733.35|1732.95|1731.04|1730.66|850
1657630500000|2022-07-12 12:55:00|1733|1732.7|1732.46|1731.96|1733.07|1732.7|1731.89|1731.52|847
1657630800000|2022-07-12 13:00:00|1732.44|1731.94|1732.89|1732.39|1733.76|1733.35|1732.13|1731.83|1128
1657631100000|2022-07-12 13:05:00|1732.92|1732.62|1731.58|1731.28|1734.26|1733.91|1731.58|1731.23|1167
1657631400000|2022-07-12 13:10:00|1731.57|1731.27|1731.8|1731.5|1733.24|1732.88|1731.13|1730.67|1356
1657631700000|2022-07-12 13:15:00|1731.81|1731.51|1730.5|1730|1731.98|1731.59|1729.84|1729.5|1207
1657632000000|2022-07-12 13:20:00|1730.51|1730.01|1729.6|1729.3|1731.77|1731.41|1729.55|1729.15|1117
1657632300000|2022-07-12 13:25:00|1729.57|1729.27|1729.69|1729.39|1731.97|1731.61|1729.47|1729.17|1118
1657632600000|2022-07-12 13:30:00|1729.58|1729.28|1730.77|1730.47|1731.44|1731.09|1728.85|1728.53|1447
1657632900000|2022-07-12 13:35:00|1730.78|1730.48|1730.97|1730.67|1732.34|1732.04|1730.57|1730.24|1238
1657633200000|2022-07-12 13:40:00|1730.91|1730.61|1728.92|1728.42|1731.23|1730.86|1728.4|1728.01|1232
1657633500000|2022-07-12 13:45:00|1728.91|1728.41|1727.45|1727.15|1729.15|1728.78|1727.33|1726.98|1459
1657633800000|2022-07-12 13:50:00|1727.52|1727.02|1729.55|1729.25|1729.67|1729.25|1726.33|1726|1392
1657634100000|2022-07-12 13:55:00|1729.54|1729.24|1729.9|1729.6|1730.07|1729.74|1728.33|1727.83|1304
1657634400000|2022-07-12 14:00:00|1729.92|1729.62|1730.14|1729.64|1732.08|1731.69|1729.55|1729.25|1522
1657634700000|2022-07-12 14:05:00|1730.15|1729.65|1730|1729.7|1731.56|1731.21|1729.95|1729.52|1267
1657635000000|2022-07-12 14:10:00|1730.01|1729.71|1730.32|1730.02|1731.21|1730.79|1729.61|1729.24|1104
1657635300000|2022-07-12 14:15:00|1730.31|1730.01|1728.98|1728.48|1730.41|1730.01|1728.73|1728.34|1113
1657635600000|2022-07-12 14:20:00|1728.97|1728.47|1728.74|1728.24|1729.58|1729.23|1728.36|1727.96|1047
1657635900000|2022-07-12 14:25:00|1728.73|1728.23|1730.06|1729.76|1730.74|1730.36|1728.7|1728.23|1114
1657636200000|2022-07-12 14:30:00|1730.07|1729.77|1728.37|1728.07|1730.25|1729.95|1727.9|1727.59|1132
1657636500000|2022-07-12 14:35:00|1728.46|1727.96|1729.32|1728.82|1730.1|1729.8|1728.24|1727.94|984
1657636800000|2022-07-12 14:40:00|1729.31|1728.81|1728.74|1728.24|1729.31|1728.92|1728.09|1727.7|1024
1657637100000|2022-07-12 14:45:00|1728.68|1728.38|1730.35|1730.05|1730.65|1730.25|1728.6|1728.3|1050
1657637400000|2022-07-12 14:50:00|1730.4|1730.1|1730.05|1729.75|1730.65|1730.31|1729.24|1728.94|977
1657637700000|2022-07-12 14:55:00|1730.15|1729.65|1730.46|1730.16|1731.01|1730.65|1729.95|1729.6|938
1657638000000|2022-07-12 15:00:00|1730.49|1730.19|1730.86|1730.36|1731.11|1730.77|1729.22|1728.85|1091
1657638300000|2022-07-12 15:05:00|1730.87|1730.37|1731.75|1731.25|1732.22|1731.8|1730.71|1730.32|1123
1657638600000|2022-07-12 15:10:00|1731.64|1731.34|1731.45|1731.15|1733.09|1732.75|1731.34|1730.95|1092
1657638900000|2022-07-12 15:15:00|1731.39|1731.09|1732.14|1731.64|1733.15|1732.85|1730.59|1730.29|1012
1657639200000|2022-07-12 15:20:00|1732.13|1731.63|1733.06|1732.76|1733.23|1732.91|1731.51|1731.21|992
1657639500000|2022-07-12 15:25:00|1733.09|1732.79|1733.39|1732.89|1734.06|1733.71|1733.02|1732.64|1008
1657639800000|2022-07-12 15:30:00|1733.29|1732.99|1733.82|1733.52|1734.05|1733.69|1732.94|1732.54|973
1657640100000|2022-07-12 15:35:00|1733.91|1733.41|1733.49|1733.19|1734.1|1733.72|1732.96|1732.6|840
1657640400000|2022-07-12 15:40:00|1733.48|1733.18|1733.08|1732.78|1733.52|1733.18|1732.23|1731.8|914
1657640700000|2022-07-12 15:45:00|1733.05|1732.75|1733.14|1732.64|1733.81|1733.42|1732.94|1732.59|837
1657641000000|2022-07-12 15:50:00|1733.13|1732.63|1732.79|1732.49|1733.36|1732.98|1732.49|1732.09|802
1657641300000|2022-07-12 15:55:00|1732.75|1732.45|1732.15|1731.85|1732.92|1732.51|1731.52|1731.21|841
1657641600000|2022-07-12 16:00:00|1732.16|1731.86|1731.81|1731.51|1732.81|1732.45|1731.8|1731.4|776
1657641900000|2022-07-12 16:05:00|1731.92|1731.42|1731.11|1730.81|1732.48|1732.18|1731.03|1730.63|570
1657642200000|2022-07-12 16:10:00|1731.21|1730.71|1731.46|1731.16|1731.5|1731.17|1730.77|1730.37|675
1657642500000|2022-07-12 16:15:00|1731.56|1731.26|1731.84|1731.34|1732|1731.63|1731.33|1730.95|638
1657642800000|2022-07-12 16:20:00|1731.74|1731.44|1730.67|1730.37|1731.82|1731.46|1730.23|1729.92|803
1657643100000|2022-07-12 16:25:00|1730.65|1730.35|1730.85|1730.55|1731.12|1730.74|1730.43|1730.13|733
1657643400000|2022-07-12 16:30:00|1730.83|1730.53|1731.1|1730.6|1731.12|1730.73|1730.35|1729.96|608
1657643700000|2022-07-12 16:35:00|1731.09|1730.59|1731.18|1730.88|1731.52|1731.11|1730.83|1730.44|481
1657644000000|2022-07-12 16:40:00|1731.17|1730.87|1730.32|1729.82|1731.2|1730.87|1730.09|1729.72|391
1657644300000|2022-07-12 16:45:00|1730.33|1729.83|1730.14|1729.84|1730.46|1730.08|1730.04|1729.66|489
1657644600000|2022-07-12 16:50:00|1730.15|1729.85|1730.19|1729.69|1731.02|1730.62|1729.95|1729.54|572
1657644900000|2022-07-12 16:55:00|1730.21|1729.71|1729.84|1729.34|1730.49|1730.1|1729.67|1729.31|575
1657645200000|2022-07-12 17:00:00|1729.79|1729.29|1728.72|1728.42|1730.18|1729.78|1728.6|1728.2|916
1657645500000|2022-07-12 17:05:00|1728.71|1728.41|1728.39|1727.89|1729.11|1728.79|1727.57|1727.2|746
1657645800000|2022-07-12 17:10:00|1728.38|1727.88|1727.79|1727.49|1728.38|1727.95|1727.67|1727.27|682
1657646100000|2022-07-12 17:15:00|1727.8|1727.5|1727.65|1727.35|1728.33|1727.93|1727.47|1727.13|692
1657646400000|2022-07-12 17:20:00|1727.67|1727.37|1727.39|1727.09|1728.17|1727.83|1727.26|1726.86|862
1657646700000|2022-07-12 17:25:00|1727.31|1727.01|1726.71|1726.41|1727.49|1727.07|1726.51|1726.18|1046
1657647000000|2022-07-12 17:30:00|1726.69|1726.39|1726.56|1726.06|1726.81|1726.42|1726.23|1725.86|791
1657647300000|2022-07-12 17:35:00|1726.52|1726.02|1726.25|1725.75|1726.85|1726.45|1725.67|1725.36|700
1657647600000|2022-07-12 17:40:00|1726.23|1725.73|1727.44|1726.94|1727.66|1727.24|1726.17|1725.72|571
1657647900000|2022-07-12 17:45:00|1727.41|1726.91|1727.21|1726.71|1727.51|1727.13|1726.89|1726.46|528
1657648200000|2022-07-12 17:50:00|1727.24|1726.74|1726.22|1725.92|1727.26|1726.85|1726.22|1725.84|533
1657648500000|2022-07-12 17:55:00|1726.23|1725.93|1727.61|1727.11|1727.65|1727.28|1726.11|1725.74|566
1657648800000|2022-07-12 18:00:00|1727.62|1727.12|1726.14|1725.84|1727.63|1727.13|1725.98|1725.59|639
1657649100000|2022-07-12 18:05:00|1726.15|1725.85|1725.56|1725.06|1726.43|1726.07|1725.41|1724.96|645
1657649400000|2022-07-12 18:10:00|1725.59|1725.09|1726.09|1725.59|1726.16|1725.66|1725.2|1724.74|554
1657649700000|2022-07-12 18:15:00|1726.12|1725.62|1726.8|1726.5|1726.87|1726.52|1726.1|1725.6|596
1657650000000|2022-07-12 18:20:00|1726.9|1726.6|1726.76|1726.26|1726.9|1726.6|1726.16|1725.79|462
1657650300000|2022-07-12 18:25:00|1726.61|1726.31|1727.72|1727.22|1727.81|1727.4|1726.45|1726.08|598
1657650600000|2022-07-12 18:30:00|1727.69|1727.19|1726.31|1725.81|1727.95|1727.57|1726.1|1725.75|646
1657650900000|2022-07-12 18:35:00|1726.3|1725.8|1726.74|1726.24|1726.74|1726.38|1725.82|1725.44|751
1657651200000|2022-07-12 18:40:00|1726.73|1726.23|1727.07|1726.57|1727.41|1726.96|1726.41|1726.09|609
1657651500000|2022-07-12 18:45:00|1727.08|1726.58|1726.9|1726.6|1727.48|1727.06|1726.61|1726.23|503
1657651800000|2022-07-12 18:50:00|1726.95|1726.65|1727.06|1726.76|1727.15|1726.79|1726.52|1726.13|452
1657652100000|2022-07-12 18:55:00|1727.16|1726.66|1728.97|1728.67|1729.66|1729.28|1726.8|1726.4|816
1657652400000|2022-07-12 19:00:00|1728.98|1728.68|1728.1|1727.8|1729.45|1728.95|1727.75|1727.39|725
1657652700000|2022-07-12 19:05:00|1728.11|1727.81|1728.56|1728.26|1728.82|1728.41|1727.96|1727.58|570
1657653000000|2022-07-12 19:10:00|1728.59|1728.29|1727.8|1727.3|1728.59|1728.29|1727.49|1727.08|550
1657653300000|2022-07-12 19:15:00|1727.79|1727.29|1727.61|1727.31|1728|1727.59|1727.19|1726.78|526
1657653600000|2022-07-12 19:20:00|1727.73|1727.23|1726.73|1726.23|1727.73|1727.3|1726.57|1726.21|468
1657653900000|2022-07-12 19:25:00|1726.7|1726.2|1726.01|1725.71|1726.72|1726.24|1725.93|1725.53|493
1657654200000|2022-07-12 19:30:00|1726|1725.7|1725.83|1725.53|1726.24|1725.86|1725.63|1725.22|654
1657654500000|2022-07-12 19:35:00|1725.84|1725.54|1725.19|1724.69|1726.18|1725.79|1725.05|1724.66|582
1657654800000|2022-07-12 19:40:00|1725.2|1724.7|1725.14|1724.84|1725.75|1725.33|1724.98|1724.57|692
1657655100000|2022-07-12 19:45:00|1725.15|1724.85|1725.18|1724.88|1725.62|1725.21|1725.1|1724.67|579
1657655400000|2022-07-12 19:50:00|1725.16|1724.86|1725.09|1724.79|1725.66|1725.23|1725.08|1724.68|713
1657655700000|2022-07-12 19:55:00|1725.2|1724.9|1725.92|1725.62|1726.07|1725.67|1724.79|1724.37|845
1657656000000|2022-07-12 20:00:00|1725.91|1725.61|1725.77|1725.47|1726.37|1725.93|1725.63|1725.28|439
1657656300000|2022-07-12 20:05:00|1725.76|1725.46|1725.75|1725.25|1725.93|1725.53|1725.6|1725.2|261
1657656600000|2022-07-12 20:10:00|1725.74|1725.24|1725.37|1724.87|1725.74|1725.32|1725.16|1724.83|276
1657656900000|2022-07-12 20:15:00|1725.26|1724.96|1725.36|1725.06|1725.87|1725.47|1725.26|1724.84|326
1657657200000|2022-07-12 20:20:00|1725.54|1725.24|1725.4|1724.9|1725.66|1725.26|1725.24|1724.87|272
1657657500000|2022-07-12 20:25:00|1725.3|1725|1725.84|1725.54|1725.99|1725.6|1725.27|1724.85|360
1657657800000|2022-07-12 20:30:00|1725.78|1725.48|1726.11|1725.61|1726.21|1725.8|1725.68|1725.27|333
1657658100000|2022-07-12 20:35:00|1726.15|1725.65|1726.27|1725.77|1726.27|1725.86|1725.89|1725.39|248
1657658400000|2022-07-12 20:40:00|1726.25|1725.75|1726.48|1725.98|1726.59|1726.19|1725.65|1725.35|290
1657658700000|2022-07-12 20:45:00|1726.45|1725.95|1726.31|1725.81|1726.53|1726.03|1726.19|1725.69|254
1657659000000|2022-07-12 20:50:00|1726.33|1725.83|1726.71|1726.21|1726.8|1726.3|1726.25|1725.75|200
1657659300000|2022-07-12 20:55:00|1726.69|1726.19|1726.41|1725.91|1726.82|1726.32|1726.37|1725.87|284
1657663200000|2022-07-12 22:00:00|1726.5|1726|1726.23|1725.73|1726.6|1726.12|1726.1|1725.61|272
1657663500000|2022-07-12 22:05:00|1726.22|1725.72|1726.18|1725.68|1726.36|1725.86|1725.98|1725.48|224
1657663800000|2022-07-12 22:10:00|1726.2|1725.7|1725.55|1725.05|1726.2|1725.7|1725.46|1724.96|252
1657664100000|2022-07-12 22:15:00|1725.46|1724.96|1725.99|1725.49|1726.43|1726.13|1725.42|1724.92|298
1657664400000|2022-07-12 22:20:00|1725.96|1725.46|1725.91|1725.41|1726.12|1725.62|1725.77|1725.27|191
1657664700000|2022-07-12 22:25:00|1725.86|1725.36|1726.12|1725.62|1726.15|1725.65|1725.78|1725.28|150
1657665000000|2022-07-12 22:30:00|1726.14|1725.64|1725.68|1725.18|1726.17|1725.67|1725.63|1725.13|196
1657665300000|2022-07-12 22:35:00|1725.69|1725.19|1725.86|1725.36|1726|1725.54|1725.6|1725.13|187
1657665600000|2022-07-12 22:40:00|1725.85|1725.35|1726.08|1725.58|1726.14|1725.74|1725.8|1725.35|158
1657665900000|2022-07-12 22:45:00|1726.09|1725.59|1726.15|1725.65|1726.25|1725.86|1726.03|1725.54|243
1657666200000|2022-07-12 22:50:00|1726.14|1725.64|1726.09|1725.79|1726.31|1725.86|1726.02|1725.6|155
1657666500000|2022-07-12 22:55:00|1726.06|1725.76|1726.04|1725.54|1726.19|1725.82|1725.81|1725.4|214
1657666800000|2022-07-12 23:00:00|1726.06|1725.56|1725.74|1725.24|1726.07|1725.67|1725.61|1725.16|240
1657667100000|2022-07-12 23:05:00|1725.76|1725.26|1725.78|1725.48|1725.92|1725.53|1725.71|1725.21|164
1657667400000|2022-07-12 23:10:00|1725.88|1725.38|1725.55|1725.05|1725.98|1725.48|1725.34|1724.87|209
1657667700000|2022-07-12 23:15:00|1725.51|1725.01|1725.64|1725.14|1725.72|1725.25|1725.25|1724.85|242
1657668000000|2022-07-12 23:20:00|1725.65|1725.15|1726.18|1725.68|1726.24|1725.75|1725.42|1725.02|282
1657668300000|2022-07-12 23:25:00|1726.17|1725.67|1726.42|1725.92|1726.53|1726.14|1725.97|1725.55|275
1657668600000|2022-07-12 23:30:00|1726.43|1725.93|1726.35|1725.85|1726.61|1726.22|1726.22|1725.8|297
1657668900000|2022-07-12 23:35:00|1726.33|1725.83|1725.99|1725.49|1726.48|1725.98|1725.9|1725.49|213
1657669200000|2022-07-12 23:40:00|1725.98|1725.48|1726.47|1725.97|1726.54|1726.05|1725.88|1725.47|223
1657669500000|2022-07-12 23:45:00|1726.46|1725.96|1726.41|1725.91|1726.64|1726.23|1726.01|1725.51|280
1657669800000|2022-07-12 23:50:00|1726.39|1725.89|1725.66|1725.16|1726.55|1726.21|1725.56|1725.12|316
1657670100000|2022-07-12 23:55:00|1725.67|1725.17|1725.53|1725.23|1725.95|1725.54|1725.33|1724.97|426
1657670400000|2022-07-13 00:00:00|1725.54|1725.24|1725.2|1724.7|1725.76|1725.38|1724.6|1724.11|626
1657670700000|2022-07-13 00:05:00|1725.17|1724.67|1725.01|1724.51|1725.26|1724.81|1724.72|1724.22|436
1657671000000|2022-07-13 00:10:00|1725|1724.5|1724.73|1724.43|1725.21|1724.71|1724.53|1724.15|446
1657671300000|2022-07-13 00:15:00|1724.84|1724.34|1724.82|1724.32|1725.02|1724.62|1724.51|1724.08|409
1657671600000|2022-07-13 00:20:00|1724.83|1724.33|1724.67|1724.17|1724.93|1724.46|1724.37|1723.87|454
1657671900000|2022-07-13 00:25:00|1724.68|1724.18|1724.63|1724.13|1724.77|1724.32|1724.31|1723.92|461
1657672200000|2022-07-13 00:30:00|1724.65|1724.15|1724.52|1724.22|1724.98|1724.51|1724.39|1723.97|408
1657672500000|2022-07-13 00:35:00|1724.56|1724.26|1725.03|1724.53|1725.08|1724.62|1724.37|1723.94|477
1657672800000|2022-07-13 00:40:00|1725.07|1724.57|1724.89|1724.39|1725.5|1725|1724.66|1724.26|500
1657673100000|2022-07-13 00:45:00|1724.88|1724.38|1725.37|1724.87|1725.57|1725.07|1724.74|1724.24|515
1657673400000|2022-07-13 00:50:00|1725.36|1724.86|1723.83|1723.53|1725.68|1725.29|1723.49|1723.08|630
1657673700000|2022-07-13 00:55:00|1723.8|1723.5|1725.1|1724.6|1725.22|1724.79|1723.01|1722.63|695
1657674000000|2022-07-13 01:00:00|1725.09|1724.59|1727.04|1726.74|1727.66|1727.25|1724.37|1723.87|1305
1657674300000|2022-07-13 01:05:00|1727.02|1726.72|1727.15|1726.65|1727.77|1727.3|1726.76|1726.26|891
1657674600000|2022-07-13 01:10:00|1727.13|1726.63|1727.43|1726.93|1728.16|1727.71|1726.97|1726.47|880
1657674900000|2022-07-13 01:15:00|1727.4|1726.9|1727.8|1727.3|1727.92|1727.52|1726.37|1725.99|986
1657675200000|2022-07-13 01:20:00|1727.75|1727.25|1727.67|1727.17|1728.33|1727.9|1727.48|1727.09|863
1657675500000|2022-07-13 01:25:00|1727.68|1727.18|1727.59|1727.09|1727.78|1727.4|1727|1726.59|734
1657675800000|2022-07-13 01:30:00|1727.58|1727.08|1728.41|1727.91|1728.93|1728.43|1727|1726.64|856
1657676100000|2022-07-13 01:35:00|1728.42|1727.92|1728.25|1727.95|1728.91|1728.43|1727.65|1727.2|824
1657676400000|2022-07-13 01:40:00|1728.23|1727.93|1727.68|1727.18|1728.52|1728.05|1727.31|1726.84|755
1657676700000|2022-07-13 01:45:00|1727.72|1727.22|1728.07|1727.77|1728.72|1728.34|1727.42|1727.01|703
1657677000000|2022-07-13 01:50:00|1728.06|1727.76|1727.89|1727.39|1728.34|1727.92|1727.44|1726.94|714
1657677300000|2022-07-13 01:55:00|1727.97|1727.47|1727.8|1727.3|1728.48|1728.05|1727.43|1727.03|697
1657677600000|2022-07-13 02:00:00|1727.79|1727.29|1727.28|1726.78|1727.98|1727.48|1726.96|1726.46|750
1657677900000|2022-07-13 02:05:00|1727.23|1726.73|1728.15|1727.65|1728.26|1727.76|1727.2|1726.7|677
1657678200000|2022-07-13 02:10:00|1728.01|1727.71|1727.78|1727.28|1728.08|1727.75|1727.26|1726.88|681
1657678500000|2022-07-13 02:15:00|1727.83|1727.33|1727.26|1726.76|1727.97|1727.47|1726.81|1726.41|509
1657678800000|2022-07-13 02:20:00|1727.23|1726.73|1726.6|1726.1|1728.77|1728.37|1726.07|1725.71|630
1657679100000|2022-07-13 02:25:00|1726.62|1726.12|1728.05|1727.55|1728.05|1727.65|1726.41|1725.91|621
1657679400000|2022-07-13 02:30:00|1728.06|1727.56|1727.91|1727.41|1729.08|1728.7|1727.72|1727.22|885
1657679700000|2022-07-13 02:35:00|1727.89|1727.39|1728.31|1728.01|1728.57|1728.18|1727.65|1727.18|698
1657680000000|2022-07-13 02:40:00|1728.48|1727.98|1728.31|1727.81|1728.51|1728.16|1727.82|1727.34|532
1657680300000|2022-07-13 02:45:00|1728.3|1727.8|1727.91|1727.61|1728.34|1727.84|1727.37|1726.93|529
1657680600000|2022-07-13 02:50:00|1727.84|1727.54|1727.95|1727.45|1728.2|1727.7|1727.4|1726.9|468
1657680900000|2022-07-13 02:55:00|1728|1727.5|1728.38|1728.08|1729.13|1728.63|1727.76|1727.26|667
1657681200000|2022-07-13 03:00:00|1728.34|1728.04|1727.96|1727.46|1729.04|1728.62|1727.77|1727.27|739
1657681500000|2022-07-13 03:05:00|1727.97|1727.47|1727.16|1726.66|1728.09|1727.66|1726.79|1726.34|615
1657681800000|2022-07-13 03:10:00|1727.15|1726.65|1727.12|1726.62|1727.41|1727.04|1726.41|1725.94|798
1657682100000|2022-07-13 03:15:00|1727.13|1726.63|1727.21|1726.71|1727.91|1727.48|1726.96|1726.46|672
1657682400000|2022-07-13 03:20:00|1727.22|1726.72|1727.64|1727.14|1727.75|1727.26|1726.81|1726.34|688
1657682700000|2022-07-13 03:25:00|1727.68|1727.18|1727.83|1727.33|1727.94|1727.44|1727.41|1726.99|657
1657683000000|2022-07-13 03:30:00|1727.82|1727.32|1728.1|1727.6|1728.12|1727.68|1727.47|1726.97|514
1657683300000|2022-07-13 03:35:00|1728.07|1727.57|1727.49|1727.19|1728.46|1728.04|1727.44|1726.94|389
1657683600000|2022-07-13 03:40:00|1727.5|1727.2|1727.38|1726.88|1727.81|1727.4|1727.22|1726.82|458
1657683900000|2022-07-13 03:45:00|1727.34|1726.84|1727.43|1726.93|1727.53|1727.18|1727.06|1726.66|366
1657684200000|2022-07-13 03:50:00|1727.42|1726.92|1727.4|1726.9|1727.6|1727.14|1726.95|1726.55|379
1657684500000|2022-07-13 03:55:00|1727.41|1726.91|1727.53|1727.03|1727.65|1727.19|1727.2|1726.78|301
1657684800000|2022-07-13 04:00:00|1727.56|1727.06|1727.08|1726.58|1727.7|1727.2|1726.91|1726.5|317
1657685100000|2022-07-13 04:05:00|1727.06|1726.56|1727|1726.5|1727.15|1726.74|1726.72|1726.32|278
1657685400000|2022-07-13 04:10:00|1727.01|1726.51|1727.11|1726.61|1727.18|1726.77|1726.57|1726.07|321
1657685700000|2022-07-13 04:15:00|1727.13|1726.63|1726.87|1726.37|1727.33|1726.89|1726.86|1726.36|303
1657686000000|2022-07-13 04:20:00|1726.88|1726.38|1727.28|1726.78|1727.33|1726.83|1726.38|1726|333
1657686300000|2022-07-13 04:25:00|1727.27|1726.77|1727.5|1727|1727.66|1727.27|1727.23|1726.73|342
1657686600000|2022-07-13 04:30:00|1727.49|1726.99|1726.01|1725.51|1727.54|1727.04|1725.92|1725.48|430
1657686900000|2022-07-13 04:35:00|1725.92|1725.62|1726.15|1725.65|1726.37|1725.87|1725.79|1725.31|327
1657687200000|2022-07-13 04:40:00|1726.12|1725.62|1725.93|1725.43|1726.29|1725.79|1725.74|1725.34|334
1657687500000|2022-07-13 04:45:00|1725.94|1725.44|1726.18|1725.68|1726.22|1725.81|1725.74|1725.27|324
1657687800000|2022-07-13 04:50:00|1726.19|1725.69|1726.02|1725.52|1726.4|1725.9|1725.85|1725.46|373
1657688100000|2022-07-13 04:55:00|1726.01|1725.51|1726.08|1725.58|1726.43|1726|1724.99|1724.63|686
1657688400000|2022-07-13 05:00:00|1726.07|1725.57|1725.77|1725.27|1726.07|1725.63|1725.45|1725.03|501
1657688700000|2022-07-13 05:05:00|1725.72|1725.22|1725.6|1725.1|1726.17|1725.67|1725.35|1724.92|387
1657689000000|2022-07-13 05:10:00|1725.61|1725.11|1725.49|1724.99|1725.94|1725.56|1724.98|1724.5|540
1657689300000|2022-07-13 05:15:00|1725.48|1724.98|1725.37|1724.87|1725.59|1725.09|1724.72|1724.33|553
1657689600000|2022-07-13 05:20:00|1725.35|1724.85|1725.43|1724.93|1725.56|1725.17|1725.14|1724.69|509
1657689900000|2022-07-13 05:25:00|1725.42|1724.92|1725.94|1725.44|1726.07|1725.7|1725.21|1724.72|496
1657690200000|2022-07-13 05:30:00|1725.92|1725.42|1725.4|1724.9|1725.92|1725.42|1724.49|1724.04|937
1657690500000|2022-07-13 05:35:00|1725.41|1724.91|1726.54|1726.24|1726.81|1726.39|1724.52|1724.13|969
1657690800000|2022-07-13 05:40:00|1726.52|1726.22|1726.89|1726.39|1726.89|1726.39|1725.43|1725.03|802
1657691100000|2022-07-13 05:45:00|1726.88|1726.38|1726.08|1725.58|1727.16|1726.72|1726.08|1725.58|817
1657691400000|2022-07-13 05:50:00|1726.07|1725.57|1726.11|1725.61|1726.66|1726.16|1725.7|1725.27|743
1657691700000|2022-07-13 05:55:00|1726.14|1725.64|1726|1725.5|1726.23|1725.79|1725.78|1725.32|661
1657692000000|2022-07-13 06:00:00|1725.95|1725.45|1725.94|1725.44|1727.35|1726.85|1725.6|1725.1|1084
1657692300000|2022-07-13 06:05:00|1725.91|1725.41|1725.39|1724.89|1726.05|1725.55|1725.22|1724.72|796
1657692600000|2022-07-13 06:10:00|1725.38|1724.88|1725.01|1724.71|1726.53|1726.23|1724.72|1724.26|1041
1657692900000|2022-07-13 06:15:00|1725|1724.7|1724.03|1723.53|1725.16|1724.77|1723.69|1723.29|970
1657693200000|2022-07-13 06:20:00|1723.94|1723.44|1723.14|1722.84|1724.37|1723.97|1722.74|1722.38|953
1657693500000|2022-07-13 06:25:00|1723.15|1722.85|1723.88|1723.38|1724.01|1723.63|1722.93|1722.54|1035
1657693800000|2022-07-13 06:30:00|1723.84|1723.34|1724.76|1724.26|1724.86|1724.5|1723.14|1722.69|987
1657694100000|2022-07-13 06:35:00|1724.71|1724.41|1724.63|1724.13|1726.04|1725.66|1724.46|1724.06|968
1657694400000|2022-07-13 06:40:00|1724.64|1724.14|1725.38|1724.88|1725.53|1725.08|1724.46|1724.08|746
1657694700000|2022-07-13 06:45:00|1725.37|1724.87|1726.98|1726.68|1727.47|1726.97|1724.97|1724.62|869
1657695000000|2022-07-13 06:50:00|1727.02|1726.72|1726.18|1725.88|1727.5|1727.2|1725.99|1725.6|877
1657695300000|2022-07-13 06:55:00|1726.17|1725.87|1725.52|1725.22|1726.58|1726.19|1725.42|1725.05|862
1657695600000|2022-07-13 07:00:00|1725.51|1725.21|1725.54|1725.24|1726.53|1726.12|1725.42|1725.04|1071
1657695900000|2022-07-13 07:05:00|1725.53|1725.23|1726.56|1726.26|1727.04|1726.62|1725.44|1725.04|1039
1657696200000|2022-07-13 07:10:00|1726.61|1726.31|1726|1725.7|1726.9|1726.48|1725.62|1725.28|821
1657696500000|2022-07-13 07:15:00|1726.02|1725.72|1726.09|1725.59|1726.25|1725.88|1725.51|1725.1|951
1657696800000|2022-07-13 07:20:00|1726.1|1725.6|1725.68|1725.18|1726.26|1725.94|1724.94|1724.62|992
1657697100000|2022-07-13 07:25:00|1725.66|1725.16|1725.01|1724.71|1725.88|1725.5|1724.22|1723.85|993
1657697400000|2022-07-13 07:30:00|1724.98|1724.68|1725.46|1725.16|1725.88|1725.58|1724.75|1724.42|836
1657697700000|2022-07-13 07:35:00|1725.47|1725.17|1725.29|1724.99|1725.94|1725.63|1724.94|1724.54|740
1657698000000|2022-07-13 07:40:00|1725.27|1724.97|1725.62|1725.32|1726.21|1725.84|1724.49|1724.12|845
1657698300000|2022-07-13 07:45:00|1725.54|1725.24|1725.81|1725.31|1726.37|1725.97|1724.64|1724.26|921
1657698600000|2022-07-13 07:50:00|1725.84|1725.34|1728.33|1727.83|1728.38|1727.91|1725.5|1725.1|875
1657698900000|2022-07-13 07:55:00|1728.35|1727.85|1727.05|1726.75|1728.74|1728.44|1726.99|1726.59|1086
1657699200000|2022-07-13 08:00:00|1727.08|1726.78|1727.29|1726.79|1728.06|1727.75|1726.96|1726.57|822
1657699500000|2022-07-13 08:05:00|1727.3|1726.8|1727.05|1726.75|1727.8|1727.3|1726.62|1726.2|810
1657699800000|2022-07-13 08:10:00|1727.01|1726.71|1726.03|1725.73|1727.38|1726.97|1726.03|1725.64|739
1657700100000|2022-07-13 08:15:00|1726.13|1725.63|1726.29|1725.99|1726.92|1726.62|1726.05|1725.62|767
1657700400000|2022-07-13 08:20:00|1726.25|1725.95|1726.13|1725.63|1726.8|1726.44|1725.53|1725.13|852
1657700700000|2022-07-13 08:25:00|1726.03|1725.73|1726.5|1726|1726.62|1726.23|1725.76|1725.38|850
1657701000000|2022-07-13 08:30:00|1726.49|1725.99|1726.94|1726.44|1727.32|1727.02|1726.13|1725.82|738
1657701300000|2022-07-13 08:35:00|1726.91|1726.41|1726.53|1726.23|1727.24|1726.88|1726.18|1725.79|572
1657701600000|2022-07-13 08:40:00|1726.52|1726.22|1726.55|1726.25|1727.01|1726.62|1726.36|1726.01|713
1657701900000|2022-07-13 08:45:00|1726.63|1726.33|1726.76|1726.46|1726.9|1726.53|1725.78|1725.43|778
1657702200000|2022-07-13 08:50:00|1726.82|1726.52|1726.46|1725.96|1727.3|1726.98|1726.33|1725.95|719
1657702500000|2022-07-13 08:55:00|1726.45|1725.95|1728.24|1727.74|1728.27|1727.77|1726.22|1725.9|612
1657702800000|2022-07-13 09:00:00|1728.25|1727.75|1727.55|1727.25|1728.3|1727.8|1726.91|1726.54|744
1657703100000|2022-07-13 09:05:00|1727.52|1727.22|1728.5|1728|1728.51|1728.07|1726.96|1726.55|725
1657703400000|2022-07-13 09:10:00|1728.49|1727.99|1730.14|1729.64|1730.59|1730.19|1728.16|1727.75|868
1657703700000|2022-07-13 09:15:00|1730.1|1729.6|1729.18|1728.88|1730.1|1729.6|1728.69|1728.32|685
1657704000000|2022-07-13 09:20:00|1729.27|1728.77|1729.25|1728.75|1729.83|1729.44|1728.99|1728.63|687
1657704300000|2022-07-13 09:25:00|1729.27|1728.77|1729.16|1728.86|1729.46|1729.07|1728.89|1728.48|618
1657704600000|2022-07-13 09:30:00|1729.17|1728.87|1730.03|1729.73|1730.13|1729.78|1728.92|1728.57|772
1657704900000|2022-07-13 09:35:00|1730.02|1729.72|1729.88|1729.38|1730.35|1729.98|1729.67|1729.28|607
1657705200000|2022-07-13 09:40:00|1729.87|1729.37|1729.22|1728.72|1729.93|1729.55|1728.78|1728.39|722
1657705500000|2022-07-13 09:45:00|1729.2|1728.7|1728.94|1728.44|1729.21|1728.75|1728.66|1728.25|622
1657705800000|2022-07-13 09:50:00|1728.93|1728.43|1728.5|1728|1729.23|1728.85|1728.41|1728|514
1657706100000|2022-07-13 09:55:00|1728.51|1728.01|1728.36|1728.06|1728.81|1728.43|1727.97|1727.59|565
1657706400000|2022-07-13 10:00:00|1728.44|1727.94|1729.15|1728.65|1729.58|1729.2|1728.31|1727.93|607
1657706700000|2022-07-13 10:05:00|1729.03|1728.73|1728.55|1728.25|1729.15|1728.78|1728.4|1728.01|493
1657707000000|2022-07-13 10:10:00|1728.65|1728.15|1728.07|1727.77|1728.72|1728.24|1727.24|1726.88|727
1657707300000|2022-07-13 10:15:00|1728.09|1727.79|1728.52|1728.22|1728.65|1728.3|1727.53|1727.14|558
1657707600000|2022-07-13 10:20:00|1728.65|1728.15|1728.6|1728.3|1728.8|1728.36|1727.96|1727.59|663
1657707900000|2022-07-13 10:25:00|1728.67|1728.17|1727.94|1727.64|1728.99|1728.59|1727.94|1727.56|669
1657708200000|2022-07-13 10:30:00|1727.97|1727.67|1728.84|1728.54|1729.27|1728.87|1727.44|1727.06|766
1657708500000|2022-07-13 10:35:00|1728.97|1728.67|1730|1729.7|1730.07|1729.71|1728.66|1728.29|647
1657708800000|2022-07-13 10:40:00|1729.99|1729.69|1729.63|1729.13|1730.13|1729.73|1729.46|1729.07|563
1657709100000|2022-07-13 10:45:00|1729.52|1729.22|1729.67|1729.37|1729.87|1729.49|1729.2|1728.85|653
1657709400000|2022-07-13 10:50:00|1729.66|1729.36|1730.01|1729.51|1730.11|1729.75|1729.61|1729.2|545
1657709700000|2022-07-13 10:55:00|1730.02|1729.52|1730.13|1729.83|1730.17|1729.85|1729.7|1729.32|614
1657710000000|2022-07-13 11:00:00|1730.15|1729.85|1730.6|1730.3|1731.17|1730.87|1730.05|1729.68|722
1657710300000|2022-07-13 11:05:00|1730.59|1730.29|1730.58|1730.28|1730.94|1730.54|1730.42|1730.01|754
1657710600000|2022-07-13 11:10:00|1730.57|1730.27|1731.33|1731.03|1731.67|1731.37|1730.52|1730.14|754
1657710900000|2022-07-13 11:15:00|1731.31|1731.01|1731.84|1731.54|1731.86|1731.56|1730.81|1730.43|691
1657711200000|2022-07-13 11:20:00|1731.87|1731.57|1731.19|1730.89|1732.14|1731.77|1731.08|1730.71|669
1657711500000|2022-07-13 11:25:00|1731.3|1730.8|1730.37|1730.07|1731.33|1730.95|1730.19|1729.78|673
1657711800000|2022-07-13 11:30:00|1730.36|1730.06|1730.48|1730.18|1730.63|1730.26|1729.88|1729.58|744
1657712100000|2022-07-13 11:35:00|1730.51|1730.21|1730.06|1729.56|1730.65|1730.26|1729.81|1729.42|706
1657712400000|2022-07-13 11:40:00|1730.05|1729.55|1729.99|1729.69|1730.48|1730.12|1729.88|1729.55|624
1657712700000|2022-07-13 11:45:00|1729.96|1729.66|1729.35|1729.05|1730.08|1729.69|1729.05|1728.75|556
1657713000000|2022-07-13 11:50:00|1729.45|1728.95|1728.7|1728.4|1729.56|1729.26|1728.7|1728.4|627
1657713300000|2022-07-13 11:55:00|1728.76|1728.46|1729.58|1729.28|1730.1|1729.73|1728.74|1728.35|816
1657713600000|2022-07-13 12:00:00|1729.59|1729.29|1729.53|1729.23|1730.29|1729.91|1729.3|1728.94|777
1657713900000|2022-07-13 12:05:00|1729.54|1729.24|1729.83|1729.53|1730.27|1729.91|1729.21|1728.82|914
1657714200000|2022-07-13 12:10:00|1729.89|1729.59|1729.63|1729.33|1730.18|1729.85|1728.2|1727.9|874
1657714500000|2022-07-13 12:15:00|1729.66|1729.36|1729.8|1729.3|1730.44|1730.07|1729.37|1728.96|882
1657714800000|2022-07-13 12:20:00|1729.64|1729.34|1729.78|1729.28|1730.22|1729.72|1728.51|1728.11|1126
1657715100000|2022-07-13 12:25:00|1729.33|1729.03|1729.97|1729.47|1732.18|1730.25|1728.7|1727.91|1114
1657715400000|2022-07-13 12:30:00|1729.9|1729.4|1716.46|1715.96|1730.08|1729.58|1712.8|1712.3|2181
1657715700000|2022-07-13 12:35:00|1716.39|1715.89|1714.33|1713.83|1716.39|1715.89|1711.26|1710.76|2057
1657716000000|2022-07-13 12:40:00|1714.4|1713.9|1709.49|1708.99|1714.4|1713.9|1707.35|1707.05|1971
1657716300000|2022-07-13 12:45:00|1709.5|1709|1714.27|1713.77|1714.36|1713.86|1707.68|1707.18|1944
1657716600000|2022-07-13 12:50:00|1714.26|1713.76|1712.22|1711.72|1720.19|1719.69|1712.03|1711.53|1783
1657716900000|2022-07-13 12:55:00|1712.15|1711.65|1713.06|1712.56|1714.03|1713.53|1711.5|1711.09|1567
1657717200000|2022-07-13 13:00:00|1713.1|1712.6|1716.98|1716.48|1716.98|1716.48|1710.94|1710.44|1689
1657717500000|2022-07-13 13:05:00|1716.89|1716.39|1718.13|1717.63|1718.87|1718.37|1713.96|1713.46|1654
1657717800000|2022-07-13 13:10:00|1718.11|1717.61|1719.42|1718.92|1720.83|1720.33|1716.8|1716.3|1770
1657718100000|2022-07-13 13:15:00|1719.39|1718.89|1716.1|1715.8|1720.39|1719.89|1715.74|1715.4|1762
1657718400000|2022-07-13 13:20:00|1716.11|1715.61|1717.28|1716.78|1717.4|1716.92|1714.23|1713.73|1675
1657718700000|2022-07-13 13:25:00|1717.29|1716.79|1718.2|1717.7|1718.52|1718.02|1716.1|1715.6|1526
1657719000000|2022-07-13 13:30:00|1718.29|1717.79|1720.05|1719.55|1721.15|1720.65|1717.68|1717.18|1170
1657719300000|2022-07-13 13:35:00|1719.93|1719.43|1724.62|1724.12|1725.85|1725.35|1719.6|1719.1|1152
1657719600000|2022-07-13 13:40:00|1724.61|1724.11|1724.7|1724.2|1728.67|1728.17|1724.02|1723.52|1160
1657719900000|2022-07-13 13:45:00|1724.93|1724.43|1727.54|1727.04|1728.58|1728.08|1724.06|1723.56|1513
1657720200000|2022-07-13 13:50:00|1727.57|1727.07|1726.18|1725.68|1729.38|1728.88|1726.07|1725.57|1778
1657720500000|2022-07-13 13:55:00|1726.12|1725.62|1723.59|1723.09|1726.64|1726.14|1723.5|1723|1572
1657720800000|2022-07-13 14:00:00|1723.64|1723.14|1725.24|1724.74|1726.11|1725.61|1720.91|1720.41|1988
1657721100000|2022-07-13 14:05:00|1725.25|1724.75|1722.91|1722.41|1726.3|1725.8|1722.11|1721.61|1686
1657721400000|2022-07-13 14:10:00|1722.85|1722.35|1723.45|1722.95|1725.35|1725.01|1722.32|1721.82|1528
1657721700000|2022-07-13 14:15:00|1723.46|1722.96|1726.66|1726.36|1726.87|1726.53|1722.21|1721.91|1657
1657722000000|2022-07-13 14:20:00|1726.63|1726.33|1726.6|1726.3|1727.15|1726.8|1725.76|1725.37|1722
1657722300000|2022-07-13 14:25:00|1726.63|1726.33|1727.62|1727.32|1727.72|1727.36|1726.22|1725.89|1696
1657722600000|2022-07-13 14:30:00|1727.61|1727.31|1728.67|1728.37|1729.38|1728.97|1726.49|1726.11|1703
1657722900000|2022-07-13 14:35:00|1728.69|1728.39|1730.36|1729.86|1730.52|1730.02|1727.97|1727.67|1674
1657723200000|2022-07-13 14:40:00|1730.37|1729.87|1735.45|1734.95|1735.45|1735.14|1730.25|1729.86|1927
1657723500000|2022-07-13 14:45:00|1735.47|1734.97|1736.92|1736.42|1738.47|1737.97|1733.85|1733.36|1950
1657723800000|2022-07-13 14:50:00|1736.91|1736.41|1738.41|1738.11|1740.23|1739.83|1736.91|1736.41|1857
1657724100000|2022-07-13 14:55:00|1738.42|1738.12|1742.53|1742.03|1743.63|1743.33|1738.42|1738.12|1894
1657724400000|2022-07-13 15:00:00|1742.58|1742.08|1742.5|1742.2|1744.14|1743.84|1741.98|1741.6|1850
1657724700000|2022-07-13 15:05:00|1742.52|1742.22|1742.47|1741.97|1745.29|1744.79|1742.37|1741.87|1716
1657725000000|2022-07-13 15:10:00|1742.5|1742|1745.03|1744.73|1745.63|1745.31|1742.39|1741.89|1590
1657725300000|2022-07-13 15:15:00|1745.02|1744.72|1742.84|1742.54|1745.47|1745.07|1742.69|1742.19|1481
1657725600000|2022-07-13 15:20:00|1742.87|1742.57|1741.19|1740.69|1743.76|1743.33|1740.8|1740.3|1486
1657725900000|2022-07-13 15:25:00|1741.17|1740.67|1738.99|1738.49|1741.63|1741.21|1738.86|1738.4|1498
1657726200000|2022-07-13 15:30:00|1739.07|1738.57|1740.14|1739.64|1740.66|1740.24|1739.07|1738.57|1403
1657726500000|2022-07-13 15:35:00|1740.12|1739.62|1737.97|1737.67|1740.34|1739.9|1737.91|1737.52|1286
1657726800000|2022-07-13 15:40:00|1738.07|1737.57|1737.83|1737.33|1739.33|1738.85|1737.47|1737.08|1261
1657727100000|2022-07-13 15:45:00|1737.84|1737.34|1738.41|1737.91|1739.17|1738.85|1736.71|1736.32|1289
1657727400000|2022-07-13 15:50:00|1738.42|1737.92|1738.57|1738.27|1739.95|1739.53|1737.82|1737.52|1286
1657727700000|2022-07-13 15:55:00|1738.5|1738.2|1737.79|1737.29|1739.58|1739.17|1737.67|1737.29|1127
1657728000000|2022-07-13 16:00:00|1737.78|1737.28|1737.74|1737.44|1738.17|1737.84|1736.53|1736.12|917
1657728300000|2022-07-13 16:05:00|1737.76|1737.46|1738.58|1738.28|1739.07|1738.71|1737.63|1737.22|918
1657728600000|2022-07-13 16:10:00|1738.59|1738.29|1738.5|1738|1739.41|1738.91|1737.79|1737.39|1039
1657728900000|2022-07-13 16:15:00|1738.39|1737.89|1739.14|1738.64|1739.17|1738.77|1737.26|1736.93|1017
1657729200000|2022-07-13 16:20:00|1739.15|1738.65|1738.29|1737.79|1739.33|1738.94|1737.97|1737.51|1107
1657729500000|2022-07-13 16:25:00|1738.3|1737.8|1738.28|1737.78|1739.05|1738.55|1737.91|1737.54|998
1657729800000|2022-07-13 16:30:00|1738.34|1737.84|1738.96|1738.66|1739.34|1738.91|1738.05|1737.66|967
1657730100000|2022-07-13 16:35:00|1738.93|1738.63|1738.55|1738.05|1739.37|1738.93|1738.15|1737.79|984
1657730400000|2022-07-13 16:40:00|1738.63|1738.13|1737.31|1736.81|1738.68|1738.18|1735.94|1735.62|1194
1657730700000|2022-07-13 16:45:00|1737.28|1736.78|1737.85|1737.35|1737.98|1737.56|1736.36|1735.95|1093
1657731000000|2022-07-13 16:50:00|1737.88|1737.38|1737.57|1737.07|1737.94|1737.54|1737.11|1736.61|991
1657731300000|2022-07-13 16:55:00|1737.51|1737.21|1738.27|1737.77|1738.4|1737.99|1737.23|1736.86|888
1657731600000|2022-07-13 17:00:00|1738.38|1737.88|1737.75|1737.25|1738.86|1738.45|1736.93|1736.52|1362
1657731900000|2022-07-13 17:05:00|1737.79|1737.29|1737.68|1737.18|1738.52|1738.12|1737.13|1736.67|1189
1657732200000|2022-07-13 17:10:00|1737.69|1737.19|1740|1739.5|1740.07|1739.67|1737.69|1737.19|1147
1657732500000|2022-07-13 17:15:00|1739.99|1739.49|1739.1|1738.6|1740.31|1739.82|1738.69|1738.28|1079
1657732800000|2022-07-13 17:20:00|1739.11|1738.61|1739.23|1738.73|1739.83|1739.33|1738.38|1737.97|1014
1657733100000|2022-07-13 17:25:00|1739.14|1738.84|1737.19|1736.89|1739.75|1739.36|1736.9|1736.52|1109
1657733400000|2022-07-13 17:30:00|1737.2|1736.9|1737.46|1737.16|1738.26|1737.76|1736.45|1736.07|1127
1657733700000|2022-07-13 17:35:00|1737.5|1737.2|1739|1738.5|1739.32|1738.93|1737.34|1736.84|900
1657734000000|2022-07-13 17:40:00|1739.02|1738.52|1739.2|1738.7|1739.3|1738.89|1738.29|1737.79|893
1657734300000|2022-07-13 17:45:00|1739.21|1738.71|1739.3|1738.8|1739.8|1739.36|1738.99|1738.67|740
1657734600000|2022-07-13 17:50:00|1739.19|1738.89|1738.9|1738.6|1739.32|1738.92|1738.69|1738.29|693
1657734900000|2022-07-13 17:55:00|1738.91|1738.61|1739.99|1739.69|1740.36|1739.98|1738.87|1738.5|732
1657735200000|2022-07-13 18:00:00|1740|1739.7|1736.01|1735.71|1740.16|1739.75|1735.93|1735.61|1544
1657735500000|2022-07-13 18:05:00|1736.1|1735.6|1735.83|1735.33|1737.78|1737.42|1735.11|1734.72|1435
1657735800000|2022-07-13 18:10:00|1735.84|1735.34|1736.65|1736.15|1736.83|1736.43|1735.46|1734.98|1087
1657736100000|2022-07-13 18:15:00|1736.64|1736.14|1736.58|1736.08|1736.86|1736.42|1735.97|1735.59|1007
1657736400000|2022-07-13 18:20:00|1736.57|1736.07|1736.59|1736.29|1736.85|1736.44|1735.62|1735.18|897
1657736700000|2022-07-13 18:25:00|1736.52|1736.22|1737.4|1736.9|1737.46|1736.96|1735.88|1735.44|1040
1657737000000|2022-07-13 18:30:00|1737.42|1736.92|1737.89|1737.39|1737.92|1737.45|1737.07|1736.66|757
1657737300000|2022-07-13 18:35:00|1737.87|1737.57|1737.67|1737.37|1738|1737.59|1737.19|1736.8|848
1657737600000|2022-07-13 18:40:00|1737.66|1737.36|1736.32|1735.82|1737.88|1737.38|1736.14|1735.72|886
1657737900000|2022-07-13 18:45:00|1736.38|1735.88|1737.19|1736.69|1738.45|1737.95|1736.24|1735.8|1034
1657738200000|2022-07-13 18:50:00|1737.2|1736.7|1736.42|1735.92|1737.61|1737.16|1736.06|1735.56|940
1657738500000|2022-07-13 18:55:00|1736.37|1735.87|1735.06|1734.76|1736.51|1736.01|1734.15|1733.82|1177
1657738800000|2022-07-13 19:00:00|1735.07|1734.77|1734.79|1734.49|1735.35|1734.94|1734.13|1733.8|887
1657739100000|2022-07-13 19:05:00|1734.8|1734.5|1734.51|1734.01|1734.95|1734.54|1733.87|1733.37|740
1657739400000|2022-07-13 19:10:00|1734.52|1734.02|1735.21|1734.71|1735.22|1734.73|1733.91|1733.46|816
1657739700000|2022-07-13 19:15:00|1735.19|1734.69|1734.81|1734.31|1735.19|1734.71|1734.49|1733.99|730
1657740000000|2022-07-13 19:20:00|1734.8|1734.3|1734.69|1734.19|1734.91|1734.41|1734.16|1733.71|764
1657740300000|2022-07-13 19:25:00|1734.7|1734.2|1733.55|1733.25|1734.7|1734.2|1733.41|1733|912
1657740600000|2022-07-13 19:30:00|1733.5|1733.2|1733.2|1732.7|1733.78|1733.29|1732.88|1732.38|921
1657740900000|2022-07-13 19:35:00|1733.25|1732.75|1733.96|1733.46|1733.98|1733.48|1732.92|1732.42|741
1657741200000|2022-07-13 19:40:00|1733.94|1733.44|1733.04|1732.54|1734.12|1733.62|1732.94|1732.44|835
1657741500000|2022-07-13 19:45:00|1733.05|1732.55|1733.02|1732.52|1734.13|1733.63|1732.78|1732.3|818
1657741800000|2022-07-13 19:50:00|1733.04|1732.54|1733.63|1733.13|1733.9|1733.4|1732.84|1732.34|969
1657742100000|2022-07-13 19:55:00|1733.62|1733.12|1733.41|1732.91|1734.25|1733.75|1732.96|1732.59|992
1657742400000|2022-07-13 20:00:00|1733.38|1732.88|1733.16|1732.66|1733.69|1733.19|1732.66|1732.17|572
1657742700000|2022-07-13 20:05:00|1732.96|1732.63|1732.62|1732.12|1733.28|1732.9|1732.42|1732.02|349
1657743000000|2022-07-13 20:10:00|1732.59|1732.09|1733.44|1732.94|1733.44|1733.06|1732.2|1731.8|557
1657743300000|2022-07-13 20:15:00|1733.42|1732.92|1733.83|1733.33|1733.85|1733.47|1733.09|1732.59|501
1657743600000|2022-07-13 20:20:00|1733.82|1733.32|1735.17|1734.87|1735.3|1735|1733.54|1733.04|502
1657743900000|2022-07-13 20:25:00|1735.15|1734.85|1735.59|1735.09|1735.66|1735.22|1734.88|1734.46|522
1657744200000|2022-07-13 20:30:00|1735.6|1735.1|1734.94|1734.44|1735.71|1735.21|1734.31|1733.92|403
1657744500000|2022-07-13 20:35:00|1734.93|1734.43|1734.56|1734.06|1735.08|1734.58|1734.55|1734.05|290
1657744800000|2022-07-13 20:40:00|1734.55|1734.05|1734.18|1733.68|1734.55|1734.05|1734.15|1733.65|233
1657745100000|2022-07-13 20:45:00|1734.17|1733.67|1735.1|1734.6|1735.11|1734.61|1733.78|1733.28|345
1657745400000|2022-07-13 20:50:00|1735.11|1734.61|1735.97|1735.47|1736.18|1735.68|1735.05|1734.55|404
1657745700000|2022-07-13 20:55:00|1735.96|1735.46|1735.77|1735.27|1736.21|1735.71|1735.61|1735.11|396
1657749600000|2022-07-13 22:00:00|1736.12|1735.62|1736.32|1735.82|1736.6|1736.1|1735.7|1735.2|350
1657749900000|2022-07-13 22:05:00|1736.36|1735.86|1736.08|1735.58|1738.49|1736.48|1735.85|1734.68|521
1657750200000|2022-07-13 22:10:00|1736.92|1734.76|1736.58|1736.08|1739|1736.27|1735.98|1734.43|495
1657750500000|2022-07-13 22:15:00|1737.4|1735.22|1736.16|1735.66|1737.78|1736.21|1735.97|1734.55|431
1657750800000|2022-07-13 22:20:00|1736.15|1735.65|1735.72|1735.22|1736.78|1735.71|1735.65|1734.71|320
1657751100000|2022-07-13 22:25:00|1735.71|1735.21|1735.74|1735.24|1735.83|1735.33|1735.43|1734.93|252
1657751400000|2022-07-13 22:30:00|1735.72|1735.22|1735.24|1734.74|1735.95|1735.45|1735.22|1734.72|290
1657751700000|2022-07-13 22:35:00|1735.25|1734.75|1734.93|1734.43|1735.31|1734.81|1734.64|1734.14|327
1657752000000|2022-07-13 22:40:00|1734.94|1734.44|1735.02|1734.52|1735.1|1734.65|1734.53|1734.14|315
1657752300000|2022-07-13 22:45:00|1735.01|1734.51|1734.12|1733.62|1735.03|1734.53|1734.05|1733.55|278
1657752600000|2022-07-13 22:50:00|1734.13|1733.63|1734.85|1734.35|1734.9|1734.49|1734.12|1733.62|275
1657752900000|2022-07-13 22:55:00|1734.87|1734.37|1734.8|1734.3|1734.97|1734.47|1734.4|1733.9|294
1657753200000|2022-07-13 23:00:00|1734.79|1734.29|1734.42|1733.92|1734.79|1734.29|1734.07|1733.57|342
1657753500000|2022-07-13 23:05:00|1734.36|1733.86|1734.07|1733.57|1734.59|1734.09|1734.02|1733.52|230
1657753800000|2022-07-13 23:10:00|1734.08|1733.58|1733.17|1732.67|1734.11|1733.61|1733.14|1732.64|378
1657754100000|2022-07-13 23:15:00|1733.24|1732.74|1733.22|1732.72|1733.43|1732.93|1732.96|1732.46|386
1657754400000|2022-07-13 23:20:00|1733.24|1732.74|1732.95|1732.45|1733.25|1732.75|1732.65|1732.15|340
1657754700000|2022-07-13 23:25:00|1733.01|1732.51|1732.88|1732.38|1733.12|1732.62|1732.61|1732.11|250
1657755000000|2022-07-13 23:30:00|1732.87|1732.37|1732.77|1732.27|1733.12|1732.65|1732.71|1732.23|297
1657755300000|2022-07-13 23:35:00|1732.67|1732.17|1731.79|1731.29|1732.69|1732.23|1731.79|1731.29|351
1657755600000|2022-07-13 23:40:00|1731.82|1731.32|1731.2|1730.7|1731.82|1731.32|1730.93|1730.45|511
1657755900000|2022-07-13 23:45:00|1731.19|1730.69|1731.51|1731.01|1731.6|1731.1|1730.31|1729.92|475
1657756200000|2022-07-13 23:50:00|1731.54|1731.04|1731.95|1731.45|1732.17|1731.67|1731.29|1730.79|491
1657756500000|2022-07-13 23:55:00|1731.93|1731.43|1732.35|1731.85|1732.49|1731.99|1731.37|1731|520
1657756800000|2022-07-14 00:00:00|1732.34|1731.84|1731.2|1730.7|1732.79|1732.29|1730.58|1730.19|813
1657757100000|2022-07-14 00:05:00|1731.19|1730.69|1731.05|1730.75|1731.69|1731.25|1730.85|1730.35|580
1657757400000|2022-07-14 00:10:00|1731.04|1730.74|1731.11|1730.61|1731.47|1731.02|1730.91|1730.41|496
1657757700000|2022-07-14 00:15:00|1731.13|1730.63|1730.39|1730.09|1731.22|1730.83|1730.26|1729.85|582
1657758000000|2022-07-14 00:20:00|1730.49|1729.99|1729.84|1729.54|1730.72|1730.31|1729.84|1729.37|540
1657758300000|2022-07-14 00:25:00|1729.86|1729.56|1730.33|1729.83|1730.46|1730.07|1729.78|1729.38|633
1657758600000|2022-07-14 00:30:00|1730.32|1729.82|1730.23|1729.73|1730.63|1730.19|1729.74|1729.24|573
1657758900000|2022-07-14 00:35:00|1730.22|1729.72|1728.81|1728.31|1730.23|1729.73|1728.81|1728.31|617
1657759200000|2022-07-14 00:40:00|1728.75|1728.25|1729.27|1728.77|1730.3|1729.92|1728.28|1727.9|733
1657759500000|2022-07-14 00:45:00|1729.25|1728.75|1728.53|1728.03|1729.28|1728.78|1727.96|1727.46|604
1657759800000|2022-07-14 00:50:00|1728.52|1728.02|1728.58|1728.08|1728.74|1728.24|1727.68|1727.18|892
1657760100000|2022-07-14 00:55:00|1728.53|1728.03|1728.5|1728|1729.22|1728.78|1728.42|1727.92|694
1657760400000|2022-07-14 01:00:00|1728.56|1728.06|1729.11|1728.61|1729.29|1728.79|1728.23|1727.73|1171
1657760700000|2022-07-14 01:05:00|1729.05|1728.55|1728.43|1727.93|1729.35|1728.85|1728.09|1727.76|947
1657761000000|2022-07-14 01:10:00|1728.39|1727.89|1727.58|1727.08|1728.51|1728.01|1727.22|1726.82|1011
1657761300000|2022-07-14 01:15:00|1727.62|1727.12|1728.33|1727.83|1728.55|1728.05|1727.52|1727.02|807
1657761600000|2022-07-14 01:20:00|1728.3|1727.8|1729.95|1729.45|1729.97|1729.47|1728.09|1727.59|861
1657761900000|2022-07-14 01:25:00|1729.91|1729.41|1729.22|1728.72|1730.17|1729.67|1728.59|1728.09|820
1657762200000|2022-07-14 01:30:00|1729.2|1728.7|1728.8|1728.3|1729.61|1729.11|1728.21|1727.72|1143
1657762500000|2022-07-14 01:35:00|1728.87|1728.37|1728.13|1727.83|1728.97|1728.47|1728.05|1727.62|897
1657762800000|2022-07-14 01:40:00|1728.16|1727.86|1727.26|1726.76|1728.35|1727.92|1727.08|1726.7|868
1657763100000|2022-07-14 01:45:00|1727.27|1726.77|1727.12|1726.82|1727.55|1727.16|1726.93|1726.56|786
1657763400000|2022-07-14 01:50:00|1727.22|1726.72|1725.99|1725.69|1727.48|1726.98|1725.72|1725.31|801
1657763700000|2022-07-14 01:55:00|1725.97|1725.67|1727.16|1726.66|1728|1727.5|1725.84|1725.44|859
1657764000000|2022-07-14 02:00:00|1727.14|1726.64|1728.32|1727.82|1728.45|1728.01|1727|1726.5|748
1657764300000|2022-07-14 02:05:00|1728.31|1727.81|1728.76|1728.26|1728.96|1728.53|1727.59|1727.23|860
1657764600000|2022-07-14 02:10:00|1728.8|1728.3|1728.68|1728.18|1728.92|1728.42|1727.86|1727.37|927
1657764900000|2022-07-14 02:15:00|1728.62|1728.12|1727.49|1726.99|1728.68|1728.18|1727.1|1726.66|531
1657765200000|2022-07-14 02:20:00|1727.48|1726.98|1728.13|1727.83|1728.28|1727.87|1727.38|1726.98|506
1657765500000|2022-07-14 02:25:00|1728.12|1727.82|1728.64|1728.14|1729.41|1728.91|1728.1|1727.71|756
1657765800000|2022-07-14 02:30:00|1728.62|1728.12|1729.63|1729.13|1730.49|1729.99|1728.53|1728.03|816
1657766100000|2022-07-14 02:35:00|1729.55|1729.05|1730.45|1729.95|1731.22|1730.75|1729.35|1728.85|1000
1657766400000|2022-07-14 02:40:00|1730.47|1729.97|1730.47|1729.97|1730.93|1730.43|1729.83|1729.33|798
1657766700000|2022-07-14 02:45:00|1730.45|1729.95|1730.52|1730.02|1731.67|1731.17|1730.02|1729.59|949
1657767000000|2022-07-14 02:50:00|1730.56|1730.06|1729.67|1729.17|1730.7|1730.23|1729.53|1729.06|729
1657767300000|2022-07-14 02:55:00|1729.65|1729.15|1729.54|1729.04|1730.08|1729.72|1729.29|1728.87|699
1657767600000|2022-07-14 03:00:00|1729.52|1729.02|1731.47|1730.97|1731.53|1731.03|1729.34|1728.84|730
1657767900000|2022-07-14 03:05:00|1731.51|1731.01|1731.59|1731.09|1732.98|1732.48|1731.34|1731.01|782
1657768200000|2022-07-14 03:10:00|1731.56|1731.06|1731.86|1731.36|1732.01|1731.55|1731.13|1730.63|563
1657768500000|2022-07-14 03:15:00|1731.85|1731.35|1732.69|1732.19|1732.83|1732.35|1731.55|1731.14|595
1657768800000|2022-07-14 03:20:00|1732.7|1732.2|1733.26|1732.76|1733.65|1733.15|1732.55|1732.08|564
1657769100000|2022-07-14 03:25:00|1733.19|1732.69|1733.57|1733.07|1733.66|1733.16|1732.84|1732.42|527
1657769400000|2022-07-14 03:30:00|1733.59|1733.09|1733.04|1732.54|1733.86|1733.49|1732.73|1732.23|495
1657769700000|2022-07-14 03:35:00|1733.01|1732.51|1732.44|1731.94|1733.39|1732.89|1732.24|1731.74|481
1657770000000|2022-07-14 03:40:00|1732.46|1731.96|1732.45|1731.95|1732.54|1732.04|1731.95|1731.45|467
1657770300000|2022-07-14 03:45:00|1732.44|1731.94|1732.71|1732.21|1732.84|1732.34|1732.03|1731.63|380
1657770600000|2022-07-14 03:50:00|1732.72|1732.22|1733.17|1732.67|1733.17|1732.67|1732.49|1732.08|290
1657770900000|2022-07-14 03:55:00|1733.16|1732.66|1732.38|1731.88|1733.23|1732.73|1732.14|1731.7|393
1657771200000|2022-07-14 04:00:00|1732.39|1731.89|1731.8|1731.3|1732.61|1732.11|1731.65|1731.15|485
1657771500000|2022-07-14 04:05:00|1731.87|1731.37|1730.93|1730.43|1732.11|1731.61|1730.7|1730.24|441
1657771800000|2022-07-14 04:10:00|1730.88|1730.38|1730.51|1730.01|1731.09|1730.64|1730.4|1729.94|296
1657772100000|2022-07-14 04:15:00|1730.53|1730.03|1730.43|1729.93|1731.08|1730.58|1730.38|1729.88|310
1657772400000|2022-07-14 04:20:00|1730.4|1729.9|1730.07|1729.57|1730.49|1729.99|1730|1729.5|316
1657772700000|2022-07-14 04:25:00|1730.06|1729.56|1730.28|1729.78|1730.44|1730.02|1729.86|1729.47|348
1657773000000|2022-07-14 04:30:00|1730.27|1729.77|1730.14|1729.64|1730.47|1729.97|1729.82|1729.39|365
1657773300000|2022-07-14 04:35:00|1730.15|1729.65|1730.15|1729.65|1730.55|1730.05|1730.01|1729.51|425
1657773600000|2022-07-14 04:40:00|1730.17|1729.67|1729.72|1729.22|1730.48|1729.98|1729.69|1729.19|462
1657773900000|2022-07-14 04:45:00|1729.75|1729.25|1730.58|1730.08|1730.65|1730.15|1729.4|1728.9|683
1657774200000|2022-07-14 04:50:00|1730.57|1730.07|1729.02|1728.72|1730.57|1730.07|1729.02|1728.62|563
1657774500000|2022-07-14 04:55:00|1729.06|1728.76|1728.37|1727.87|1729.18|1728.77|1727.65|1727.15|631
1657774800000|2022-07-14 05:00:00|1728.41|1727.91|1727.59|1727.09|1729.06|1728.56|1726.48|1725.98|810
1657775100000|2022-07-14 05:05:00|1727.67|1727.17|1728.14|1727.64|1728.26|1727.76|1727.44|1726.94|527
1657775400000|2022-07-14 05:10:00|1728.16|1727.66|1728.67|1728.17|1728.79|1728.29|1727.78|1727.28|446
1657775700000|2022-07-14 05:15:00|1728.68|1728.18|1728.84|1728.34|1729.11|1728.61|1728.58|1728.08|399
1657776000000|2022-07-14 05:20:00|1728.82|1728.32|1727.52|1727.02|1728.87|1728.37|1727.25|1726.75|581
1657776300000|2022-07-14 05:25:00|1727.54|1727.04|1726.8|1726.3|1728.05|1727.55|1726.6|1726.1|690
1657776600000|2022-07-14 05:30:00|1726.78|1726.28|1727.27|1726.77|1727.44|1726.94|1726.56|1726.06|1072
1657776900000|2022-07-14 05:35:00|1727.23|1726.73|1727.79|1727.29|1728.03|1727.53|1726.83|1726.33|845
1657777200000|2022-07-14 05:40:00|1727.78|1727.28|1727.32|1726.82|1727.79|1727.29|1726.71|1726.21|843
1657777500000|2022-07-14 05:45:00|1727.21|1726.71|1727.25|1726.75|1727.7|1727.2|1726.66|1726.16|917
1657777800000|2022-07-14 05:50:00|1727.24|1726.74|1727.68|1727.18|1727.73|1727.23|1726.72|1726.22|612
1657778100000|2022-07-14 05:55:00|1727.66|1727.16|1727.92|1727.42|1729.11|1728.61|1727.31|1726.81|734
1657778400000|2022-07-14 06:00:00|1727.91|1727.41|1728|1727.5|1728.72|1728.22|1727.27|1726.87|1017
1657778700000|2022-07-14 06:05:00|1727.99|1727.49|1727.17|1726.67|1729.11|1728.73|1727.02|1726.6|998
1657779000000|2022-07-14 06:10:00|1727.19|1726.69|1726.19|1725.69|1727.21|1726.86|1724.74|1724.41|1120
1657779300000|2022-07-14 06:15:00|1726.17|1725.67|1725.05|1724.75|1726.17|1725.68|1724.68|1724.25|928
1657779600000|2022-07-14 06:20:00|1725.15|1724.65|1724.8|1724.3|1725.3|1724.9|1723.12|1722.62|1130
1657779900000|2022-07-14 06:25:00|1725.07|1724.57|1724.58|1724.08|1725.86|1725.52|1724.51|1724.01|963
1657780200000|2022-07-14 06:30:00|1724.57|1724.07|1724.86|1724.36|1725.19|1724.79|1723.98|1723.61|925
1657780500000|2022-07-14 06:35:00|1724.83|1724.33|1724.76|1724.26|1725.31|1724.92|1724.35|1724|848
1657780800000|2022-07-14 06:40:00|1724.74|1724.24|1724.99|1724.49|1725.34|1724.99|1724.13|1723.71|1016
1657781100000|2022-07-14 06:45:00|1725.01|1724.51|1725.62|1725.12|1726.03|1725.63|1724.5|1724.08|1008
1657781400000|2022-07-14 06:50:00|1725.59|1725.09|1723.96|1723.66|1725.66|1725.28|1723.78|1723.38|967
1657781700000|2022-07-14 06:55:00|1723.99|1723.69|1721.41|1720.91|1724.07|1723.69|1721.16|1720.67|1296
1657782000000|2022-07-14 07:00:00|1721.42|1720.92|1717.42|1717.12|1721.52|1721.12|1717.27|1716.95|1473
1657782300000|2022-07-14 07:05:00|1717.52|1717.22|1718.14|1717.64|1718.24|1717.82|1715.5|1715|1405
1657782600000|2022-07-14 07:10:00|1718.13|1717.63|1718.64|1718.14|1719.54|1719.14|1717.47|1717.06|1437
1657782900000|2022-07-14 07:15:00|1718.63|1718.13|1720.93|1720.63|1721.64|1721.29|1718.45|1718.05|1423
1657783200000|2022-07-14 07:20:00|1721.03|1720.53|1719.3|1719|1721.39|1721.08|1719.14|1718.68|1220
1657783500000|2022-07-14 07:25:00|1719.25|1718.95|1718.19|1717.89|1719.75|1719.42|1718|1717.66|1213
1657783800000|2022-07-14 07:30:00|1718.2|1717.9|1719.35|1718.85|1719.36|1719.06|1717.11|1716.71|1260
1657784100000|2022-07-14 07:35:00|1719.4|1718.9|1719.34|1719.04|1720.95|1720.53|1718.71|1718.4|1086
1657784400000|2022-07-14 07:40:00|1719.35|1719.05|1719.85|1719.55|1720.32|1720.02|1719.22|1718.82|998
1657784700000|2022-07-14 07:45:00|1719.82|1719.52|1719.79|1719.49|1720.75|1720.45|1718.71|1718.41|1031
1657785000000|2022-07-14 07:50:00|1719.73|1719.43|1719.55|1719.05|1720.2|1719.77|1718.81|1718.42|1026
1657785300000|2022-07-14 07:55:00|1719.59|1719.09|1718.46|1718.16|1719.64|1719.31|1718.45|1718.09|1043
1657785600000|2022-07-14 08:00:00|1718.61|1718.11|1717.62|1717.32|1719.05|1718.65|1717.17|1716.87|1153
1657785900000|2022-07-14 08:05:00|1717.67|1717.37|1718.7|1718.2|1719.2|1718.82|1717.52|1717.18|1058
1657786200000|2022-07-14 08:10:00|1718.53|1718.23|1717.72|1717.42|1718.98|1718.62|1717.67|1717.31|997
1657786500000|2022-07-14 08:15:00|1717.69|1717.39|1716.65|1716.35|1717.99|1717.63|1716.48|1716.06|1090
1657786800000|2022-07-14 08:20:00|1716.66|1716.36|1717.89|1717.59|1718.03|1717.66|1716.15|1715.77|1033
1657787100000|2022-07-14 08:25:00|1717.87|1717.57|1717.92|1717.42|1719.03|1718.73|1717.63|1717.24|1007
1657787400000|2022-07-14 08:30:00|1717.91|1717.41|1717.49|1717.19|1718.13|1717.74|1716.46|1716.08|1039
1657787700000|2022-07-14 08:35:00|1717.5|1717.2|1717.13|1716.83|1718.18|1717.79|1716.5|1716.13|1020
1657788000000|2022-07-14 08:40:00|1717.14|1716.84|1716.95|1716.65|1717.26|1716.86|1715.66|1715.3|1006
1657788300000|2022-07-14 08:45:00|1716.94|1716.64|1717.75|1717.45|1718.35|1718.01|1716.36|1715.98|893
1657788600000|2022-07-14 08:50:00|1717.78|1717.48|1717.48|1717.18|1718.16|1717.79|1716.54|1716.17|878
1657788900000|2022-07-14 08:55:00|1717.49|1717.19|1717.12|1716.62|1718.21|1717.91|1716.62|1716.29|874
1657789200000|2022-07-14 09:00:00|1717.08|1716.58|1717.44|1717.14|1717.65|1717.25|1716.46|1716.13|891
1657789500000|2022-07-14 09:05:00|1717.43|1717.13|1716.58|1716.28|1717.56|1717.19|1716.45|1716.09|942
1657789800000|2022-07-14 09:10:00|1716.57|1716.27|1716.42|1716.12|1717.04|1716.72|1716|1715.7|905
1657790100000|2022-07-14 09:15:00|1716.43|1716.13|1716.66|1716.36|1717.15|1716.76|1716.02|1715.66|948
1657790400000|2022-07-14 09:20:00|1716.65|1716.35|1715.65|1715.35|1716.89|1716.48|1715.3|1714.95|935
1657790700000|2022-07-14 09:25:00|1715.63|1715.33|1716.17|1715.87|1717.05|1716.68|1715.47|1715.12|1031
1657791000000|2022-07-14 09:30:00|1716.15|1715.85|1712.62|1712.32|1716.38|1716.04|1712.62|1712.32|1195
1657791300000|2022-07-14 09:35:00|1712.66|1712.36|1714.53|1714.23|1715.12|1714.68|1712.47|1712.06|1160
1657791600000|2022-07-14 09:40:00|1714.51|1714.21|1716.05|1715.75|1716.53|1716.17|1714.15|1713.78|958
1657791900000|2022-07-14 09:45:00|1716.04|1715.74|1717.22|1716.92|1717.35|1716.96|1716|1715.61|844
1657792200000|2022-07-14 09:50:00|1717.21|1716.91|1716.21|1715.71|1717.64|1717.34|1715.89|1715.5|851
1657792500000|2022-07-14 09:55:00|1716.11|1715.81|1716.97|1716.47|1717.09|1716.78|1715.89|1715.5|778
1657792800000|2022-07-14 10:00:00|1716.87|1716.57|1715.38|1715.08|1717.04|1716.67|1715.29|1714.98|741
1657793100000|2022-07-14 10:05:00|1715.37|1715.07|1714.69|1714.39|1715.54|1715.15|1714.66|1714.36|572
1657793400000|2022-07-14 10:10:00|1714.7|1714.4|1714.54|1714.04|1714.89|1714.5|1713.9|1713.57|721
1657793700000|2022-07-14 10:15:00|1714.53|1714.03|1714.1|1713.6|1714.6|1714.21|1713.73|1713.39|669
1657794000000|2022-07-14 10:20:00|1713.95|1713.65|1713.29|1712.99|1714.43|1714.03|1712.99|1712.6|779
1657794300000|2022-07-14 10:25:00|1713.3|1713|1713.86|1713.36|1713.99|1713.61|1713.08|1712.7|812
1657794600000|2022-07-14 10:30:00|1713.8|1713.3|1713.71|1713.41|1713.86|1713.47|1712.95|1712.57|838
1657794900000|2022-07-14 10:35:00|1713.7|1713.4|1714.21|1713.71|1714.66|1714.36|1713.33|1712.96|739
1657795200000|2022-07-14 10:40:00|1714.1|1713.8|1714.15|1713.85|1714.73|1714.39|1713.61|1713.21|874
1657795500000|2022-07-14 10:45:00|1714.21|1713.71|1713.68|1713.38|1714.7|1714.32|1713.37|1713|822
1657795800000|2022-07-14 10:50:00|1713.69|1713.39|1713.05|1712.55|1714.47|1714.15|1712.39|1712.07|887
1657796100000|2022-07-14 10:55:00|1712.94|1712.64|1711.2|1710.9|1712.97|1712.64|1711.09|1710.78|911
1657796400000|2022-07-14 11:00:00|1711.29|1710.79|1711.22|1710.92|1712.63|1712.31|1710.45|1710.15|1273
1657796700000|2022-07-14 11:05:00|1711.33|1710.83|1712.63|1712.33|1712.76|1712.4|1710.13|1709.83|1111
1657797000000|2022-07-14 11:10:00|1712.59|1712.29|1713.45|1713.15|1713.87|1713.57|1712.59|1712.21|932
1657797300000|2022-07-14 11:15:00|1713.55|1713.05|1712.46|1712.16|1713.55|1713.09|1711.45|1711.05|948
1657797600000|2022-07-14 11:20:00|1712.47|1712.17|1712.87|1712.57|1714.48|1714.09|1711.57|1711.18|1064
1657797900000|2022-07-14 11:25:00|1712.85|1712.55|1715.25|1714.95|1715.89|1715.39|1712.46|1712.04|1174
1657798200000|2022-07-14 11:30:00|1715.26|1714.96|1712.56|1712.26|1716.4|1715.99|1711.93|1711.55|1393
1657798500000|2022-07-14 11:35:00|1712.54|1712.24|1713.09|1712.59|1713.71|1713.4|1711.63|1711.24|1096
1657798800000|2022-07-14 11:40:00|1712.96|1712.66|1715.55|1715.05|1716.05|1715.64|1712.91|1712.59|1211
1657799100000|2022-07-14 11:45:00|1715.54|1715.04|1714.2|1713.7|1716.11|1715.71|1714.09|1713.7|1006
1657799400000|2022-07-14 11:50:00|1714.1|1713.8|1713.58|1713.28|1714.62|1714.32|1712.77|1712.31|949
1657799700000|2022-07-14 11:55:00|1713.6|1713.3|1713.98|1713.68|1714.23|1713.91|1713.35|1713|991
1657800000000|2022-07-14 12:00:00|1713.88|1713.58|1713.14|1712.84|1714.06|1713.76|1712.05|1711.66|1171
1657800300000|2022-07-14 12:05:00|1713.06|1712.76|1711.87|1711.37|1713.52|1713.13|1711.46|1711.07|1094
1657800600000|2022-07-14 12:10:00|1711.83|1711.33|1713.56|1713.06|1713.61|1713.21|1711.28|1710.98|1306
1657800900000|2022-07-14 12:15:00|1713.5|1713.2|1715.14|1714.64|1715.17|1714.81|1712.51|1712.18|1107
1657801200000|2022-07-14 12:20:00|1715.15|1714.65|1710.49|1710.19|1715.22|1714.72|1710.11|1709.71|1553
1657801500000|2022-07-14 12:25:00|1710.44|1710.14|1713.03|1712.53|1713.21|1712.71|1709.99|1709.57|1377
1657801800000|2022-07-14 12:30:00|1713.08|1712.58|1712.77|1712.27|1715.31|1714.81|1710.62|1710.12|1795
1657802100000|2022-07-14 12:35:00|1712.74|1712.24|1711.01|1710.51|1714.43|1713.93|1710.66|1710.16|1529
1657802400000|2022-07-14 12:40:00|1710.98|1710.48|1710.54|1710.04|1711.75|1711.32|1710.33|1709.83|1452
1657802700000|2022-07-14 12:45:00|1710.52|1710.02|1710.52|1710.22|1710.66|1710.24|1708.31|1707.81|1522
1657803000000|2022-07-14 12:50:00|1710.5|1710.2|1710.22|1709.92|1710.86|1710.55|1709.79|1709.39|1350
1657803300000|2022-07-14 12:55:00|1710.18|1709.88|1709.56|1709.26|1710.66|1710.29|1708.56|1708.19|1305
1657803600000|2022-07-14 13:00:00|1709.48|1709.18|1706.61|1706.11|1710.88|1710.38|1704.98|1704.48|1830
1657803900000|2022-07-14 13:05:00|1706.63|1706.13|1708|1707.7|1708.93|1708.63|1706.32|1705.96|1587
1657804200000|2022-07-14 13:10:00|1707.92|1707.62|1707.32|1707.02|1708.13|1707.68|1705.45|1705.07|1607
1657804500000|2022-07-14 13:15:00|1707.36|1707.06|1706.27|1705.97|1709.11|1708.79|1705.87|1705.44|1572
1657804800000|2022-07-14 13:20:00|1706.25|1705.95|1705.56|1705.06|1706.57|1706.13|1704.03|1703.64|1710
1657805100000|2022-07-14 13:25:00|1705.55|1705.05|1706.38|1705.88|1706.89|1706.46|1705.03|1704.58|1691
1657805400000|2022-07-14 13:30:00|1706.31|1705.81|1703.62|1703.12|1708.14|1707.64|1702.45|1702|1936
1657805700000|2022-07-14 13:35:00|1703.56|1703.06|1702.05|1701.55|1705.08|1704.78|1701.8|1701.38|1878
1657806000000|2022-07-14 13:40:00|1701.98|1701.48|1700.02|1699.72|1702.08|1701.7|1699.89|1699.56|1868
1657806300000|2022-07-14 13:45:00|1699.97|1699.67|1699.95|1699.45|1700.51|1700.1|1697.79|1697.4|1872
1657806600000|2022-07-14 13:50:00|1699.81|1699.51|1703.35|1702.85|1707.1|1706.79|1699.59|1699.18|1944
1657806900000|2022-07-14 13:55:00|1703.34|1702.84|1703.07|1702.57|1704.76|1704.26|1702.57|1702.2|1674
1657807200000|2022-07-14 14:00:00|1703.08|1702.58|1699.61|1699.11|1703.08|1702.58|1699.61|1699.11|1792
1657807500000|2022-07-14 14:05:00|1699.69|1699.19|1701.77|1701.27|1701.93|1701.43|1698.36|1697.86|1574
1657807800000|2022-07-14 14:10:00|1701.74|1701.24|1702.06|1701.56|1704.61|1704.11|1700.8|1700.3|1633
1657808100000|2022-07-14 14:15:00|1702.07|1701.57|1703.21|1702.71|1703.3|1702.8|1700.78|1700.4|1420
1657808400000|2022-07-14 14:20:00|1703.17|1702.67|1704.22|1703.72|1704.93|1704.43|1702.69|1702.19|1590
1657808700000|2022-07-14 14:25:00|1704.21|1703.71|1705.59|1705.09|1707.12|1706.72|1704.2|1703.7|1391
1657809000000|2022-07-14 14:30:00|1705.62|1705.12|1703.94|1703.64|1706.51|1706.01|1703.68|1703.36|1527
1657809300000|2022-07-14 14:35:00|1703.92|1703.62|1707.03|1706.73|1707.05|1706.75|1703.13|1702.83|1516
1657809600000|2022-07-14 14:40:00|1707.02|1706.72|1708.73|1708.43|1709.17|1708.79|1706.73|1706.37|1569
1657809900000|2022-07-14 14:45:00|1708.74|1708.44|1707.03|1706.53|1709.05|1708.75|1706.14|1705.73|1367
1657810200000|2022-07-14 14:50:00|1707.02|1706.52|1707.49|1706.99|1708.76|1708.38|1707.02|1706.52|1439
1657810500000|2022-07-14 14:55:00|1707.48|1706.98|1707.58|1707.28|1708.94|1708.63|1706.95|1706.51|1414
1657810800000|2022-07-14 15:00:00|1707.51|1707.21|1707.67|1707.37|1710.67|1710.17|1706.34|1706.02|1834
1657811100000|2022-07-14 15:05:00|1707.77|1707.27|1708.34|1707.84|1709.73|1709.36|1707.12|1706.82|1674
1657811400000|2022-07-14 15:10:00|1708.31|1707.81|1706.18|1705.68|1708.37|1707.87|1705.74|1705.24|1559
1657811700000|2022-07-14 15:15:00|1706.16|1705.66|1706.09|1705.59|1707.53|1707.23|1704.69|1704.34|1490
1657812000000|2022-07-14 15:20:00|1706.06|1705.56|1704.97|1704.47|1706.52|1706.06|1704.71|1704.27|1443
1657812300000|2022-07-14 15:25:00|1705.03|1704.53|1705.18|1704.88|1705.43|1704.93|1703.93|1703.54|1380
1657812600000|2022-07-14 15:30:00|1705.07|1704.77|1707.97|1707.67|1708.11|1707.7|1704.65|1704.25|1398
1657812900000|2022-07-14 15:35:00|1707.98|1707.68|1709.3|1708.8|1709.3|1708.93|1706.28|1705.92|1536
1657813200000|2022-07-14 15:40:00|1709.29|1708.79|1712.39|1712.09|1713.36|1712.86|1709.11|1708.71|1759
1657813500000|2022-07-14 15:45:00|1712.32|1712.02|1712.71|1712.21|1713.93|1713.54|1712.22|1711.78|1666
1657813800000|2022-07-14 15:50:00|1712.73|1712.23|1711.75|1711.25|1714.77|1714.46|1711.66|1711.25|1520
1657814100000|2022-07-14 15:55:00|1711.69|1711.19|1711.72|1711.42|1712.39|1711.97|1711.14|1710.7|1460
1657814400000|2022-07-14 16:00:00|1711.74|1711.44|1710.33|1710.03|1711.92|1711.54|1710.03|1709.61|1460
1657814700000|2022-07-14 16:05:00|1710.32|1710.02|1709.92|1709.42|1710.98|1710.59|1709.71|1709.31|1298
1657815000000|2022-07-14 16:10:00|1709.91|1709.41|1709.43|1708.93|1710.3|1709.85|1709.18|1708.88|1147
1657815300000|2022-07-14 16:15:00|1709.44|1708.94|1709.35|1708.85|1709.79|1709.49|1708.52|1708.12|1091
1657815600000|2022-07-14 16:20:00|1709.34|1708.84|1705.52|1705.22|1709.34|1708.92|1705.2|1704.77|1306
1657815900000|2022-07-14 16:25:00|1705.62|1705.32|1705.81|1705.31|1706.96|1706.57|1705.4|1704.9|1440
1657816200000|2022-07-14 16:30:00|1705.82|1705.32|1705.5|1705|1707|1706.5|1705.19|1704.71|1250
1657816500000|2022-07-14 16:35:00|1705.51|1705.01|1707.12|1706.62|1707.7|1707.27|1705.32|1704.98|1326
1657816800000|2022-07-14 16:40:00|1707.11|1706.61|1706.47|1706.17|1707.18|1706.8|1705.74|1705.24|1385
1657817100000|2022-07-14 16:45:00|1706.42|1706.12|1706.2|1705.7|1707.16|1706.81|1705.44|1705.14|1709
1657817400000|2022-07-14 16:50:00|1706.15|1705.65|1707.66|1707.36|1708.28|1707.93|1705.74|1705.3|1535
1657817700000|2022-07-14 16:55:00|1707.7|1707.4|1706.16|1705.66|1707.79|1707.42|1705.28|1704.84|1373
1657818000000|2022-07-14 17:00:00|1706.18|1705.68|1707.06|1706.56|1707.3|1706.8|1705.96|1705.56|1347
1657818300000|2022-07-14 17:05:00|1707.07|1706.57|1707.75|1707.25|1707.81|1707.31|1706.09|1705.68|1195
1657818600000|2022-07-14 17:10:00|1707.76|1707.26|1707.37|1706.87|1707.83|1707.33|1706.2|1705.72|1117
1657818900000|2022-07-14 17:15:00|1707.43|1706.93|1708.06|1707.56|1708.33|1707.83|1706.73|1706.26|1230
1657819200000|2022-07-14 17:20:00|1708.08|1707.58|1708.47|1707.97|1709.68|1709.18|1708.06|1707.56|1190
1657819500000|2022-07-14 17:25:00|1708.45|1707.95|1708.08|1707.58|1709.45|1708.95|1707.47|1706.97|1284
1657819800000|2022-07-14 17:30:00|1708.07|1707.57|1709.28|1708.78|1709.57|1709.07|1708.07|1707.57|1141
1657820100000|2022-07-14 17:35:00|1709.26|1708.76|1710.29|1709.79|1710.31|1709.91|1708.84|1708.34|1017
1657820400000|2022-07-14 17:40:00|1710.28|1709.78|1710.01|1709.71|1710.97|1710.57|1709.66|1709.16|982
1657820700000|2022-07-14 17:45:00|1710.02|1709.72|1709.54|1709.04|1710.16|1709.75|1708.94|1708.49|929
1657821000000|2022-07-14 17:50:00|1709.53|1709.03|1710.38|1710.08|1710.82|1710.37|1709.3|1708.93|993
1657821300000|2022-07-14 17:55:00|1710.43|1710.13|1710.33|1709.83|1710.97|1710.53|1709.33|1708.93|975
1657821600000|2022-07-14 18:00:00|1710.38|1709.88|1710.49|1709.99|1711.03|1710.59|1709.84|1709.42|868
1657821900000|2022-07-14 18:05:00|1710.54|1710.04|1710.96|1710.46|1711.32|1710.82|1710.27|1709.86|864
1657822200000|2022-07-14 18:10:00|1710.98|1710.48|1710.47|1710.17|1711.19|1710.69|1710.2|1709.81|945
1657822500000|2022-07-14 18:15:00|1710.46|1710.16|1710.76|1710.26|1711|1710.56|1710.23|1709.82|828
1657822800000|2022-07-14 18:20:00|1710.77|1710.27|1711.52|1711.02|1711.6|1711.1|1710.35|1709.93|857
1657823100000|2022-07-14 18:25:00|1711.63|1711.13|1711.34|1711.04|1712.34|1711.88|1710.74|1710.27|955
1657823400000|2022-07-14 18:30:00|1711.32|1711.02|1710.57|1710.07|1711.57|1711.14|1710.3|1709.9|834
1657823700000|2022-07-14 18:35:00|1710.59|1710.09|1712.24|1711.94|1712.37|1712.01|1710.47|1710.09|796
1657824000000|2022-07-14 18:40:00|1712.29|1711.99|1711.02|1710.52|1712.66|1712.25|1710.89|1710.39|927
1657824300000|2022-07-14 18:45:00|1711.04|1710.54|1710.71|1710.21|1711.52|1711.02|1710.67|1710.17|574
1657824600000|2022-07-14 18:50:00|1710.7|1710.2|1710.49|1709.99|1711.12|1710.62|1710.43|1709.93|842
1657824900000|2022-07-14 18:55:00|1710.47|1709.97|1711.23|1710.73|1711.52|1711.12|1710.38|1709.95|1050
1657825200000|2022-07-14 19:00:00|1711.25|1710.75|1710.49|1709.99|1711.59|1711.09|1710.26|1709.87|1001
1657825500000|2022-07-14 19:05:00|1710.52|1710.02|1710.11|1709.81|1710.63|1710.13|1709.88|1709.58|859
1657825800000|2022-07-14 19:10:00|1710.19|1709.89|1709.91|1709.41|1710.37|1709.91|1709.44|1709|793
1657826100000|2022-07-14 19:15:00|1709.92|1709.42|1709.92|1709.62|1710.44|1710.02|1709.46|1709|781
1657826400000|2022-07-14 19:20:00|1710.04|1709.54|1710.38|1709.88|1710.6|1710.11|1709.89|1709.52|634
1657826700000|2022-07-14 19:25:00|1710.37|1709.87|1710.7|1710.2|1710.92|1710.45|1710.14|1709.78|742
1657827000000|2022-07-14 19:30:00|1710.72|1710.22|1710.39|1709.89|1710.75|1710.42|1710.18|1709.8|775
1657827300000|2022-07-14 19:35:00|1710.36|1709.86|1710.2|1709.7|1710.58|1710.08|1709.88|1709.52|893
1657827600000|2022-07-14 19:40:00|1710.22|1709.72|1710.15|1709.85|1710.49|1710.04|1709.35|1709.04|779
1657827900000|2022-07-14 19:45:00|1710.14|1709.84|1710.3|1709.8|1710.63|1710.22|1709.98|1709.66|669
1657828200000|2022-07-14 19:50:00|1710.33|1709.83|1709.28|1708.98|1710.47|1710.08|1709.28|1708.86|906
1657828500000|2022-07-14 19:55:00|1709.27|1708.97|1709.35|1708.85|1709.67|1709.32|1708.88|1708.5|1053
1657828800000|2022-07-14 20:00:00|1709.37|1708.87|1710.01|1709.51|1710.34|1709.94|1709.13|1708.72|642
1657829100000|2022-07-14 20:05:00|1710.02|1709.52|1710.15|1709.65|1710.36|1709.86|1709.83|1709.38|370
1657829400000|2022-07-14 20:10:00|1710.13|1709.63|1709.89|1709.59|1710.53|1710.12|1709.88|1709.48|384
1657829700000|2022-07-14 20:15:00|1709.99|1709.49|1710.26|1709.76|1710.32|1709.91|1709.65|1709.24|340
1657830000000|2022-07-14 20:20:00|1710.29|1709.79|1710.7|1710.2|1710.73|1710.3|1710.05|1709.61|366
1657830300000|2022-07-14 20:25:00|1710.72|1710.22|1710.81|1710.31|1710.87|1710.44|1710.43|1710.05|390
1657830600000|2022-07-14 20:30:00|1710.8|1710.3|1710.99|1710.49|1711.05|1710.55|1710.73|1710.23|211
1657830900000|2022-07-14 20:35:00|1710.97|1710.47|1711.4|1710.9|1711.51|1711.01|1710.77|1710.27|238
1657831200000|2022-07-14 20:40:00|1711.39|1710.89|1711.38|1710.88|1711.56|1711.06|1711.27|1710.77|315
1657831500000|2022-07-14 20:45:00|1711.45|1710.95|1711.04|1710.54|1711.45|1710.95|1711.02|1710.52|180
1657831800000|2022-07-14 20:50:00|1711.02|1710.52|1711|1710.5|1711.32|1710.82|1710.67|1710.17|322
1657832100000|2022-07-14 20:55:00|1710.99|1710.49|1710.07|1709.57|1714.56|1710.49|1709.57|1708.36|549
1657836000000|2022-07-14 22:00:00|1710.75|1710.25|1711.48|1710.98|1711.75|1711.25|1710.65|1710.15|240
1657836300000|2022-07-14 22:05:00|1711.41|1710.91|1711.69|1711.19|1711.85|1711.35|1710.57|1710.1|235
1657836600000|2022-07-14 22:10:00|1711.68|1711.18|1711.19|1710.69|1711.72|1711.22|1710.82|1710.42|209
1657836900000|2022-07-14 22:15:00|1711.17|1710.67|1711.16|1710.66|1711.49|1710.99|1710.69|1710.19|288
1657837200000|2022-07-14 22:20:00|1711.15|1710.65|1710.57|1710.07|1711.19|1710.69|1710.55|1710.05|211
1657837500000|2022-07-14 22:25:00|1710.58|1710.08|1710.64|1710.14|1710.66|1710.16|1710.27|1709.77|180
1657837800000|2022-07-14 22:30:00|1710.67|1710.17|1710.7|1710.2|1710.86|1710.36|1710.4|1709.9|163
1657838100000|2022-07-14 22:35:00|1710.75|1710.25|1710.59|1710.09|1710.8|1710.3|1710.31|1709.81|172
1657838400000|2022-07-14 22:40:00|1710.58|1710.08|1710.66|1710.16|1710.7|1710.27|1710.27|1709.86|157
1657838700000|2022-07-14 22:45:00|1710.67|1710.17|1711.18|1710.68|1711.36|1710.86|1710.54|1710.13|271
1657839000000|2022-07-14 22:50:00|1711.19|1710.69|1710.83|1710.33|1711.25|1710.75|1710.54|1710.04|211
1657839300000|2022-07-14 22:55:00|1710.85|1710.35|1710.73|1710.23|1711.16|1710.66|1710.65|1710.15|211
1657839600000|2022-07-14 23:00:00|1710.72|1710.22|1710.9|1710.4|1711.1|1710.6|1710.59|1710.09|236
1657839900000|2022-07-14 23:05:00|1710.91|1710.41|1711.5|1711|1711.5|1711|1710.91|1710.41|244
1657840200000|2022-07-14 23:10:00|1711.47|1710.97|1711.01|1710.51|1711.47|1710.97|1710.96|1710.46|201
1657840500000|2022-07-14 23:15:00|1711|1710.5|1711.15|1710.65|1711.23|1710.73|1710.87|1710.37|153
1657840800000|2022-07-14 23:20:00|1711.14|1710.64|1711.21|1710.71|1711.25|1710.75|1710.93|1710.44|172
1657841100000|2022-07-14 23:25:00|1711.22|1710.72|1711.59|1711.09|1711.71|1711.31|1711.2|1710.7|182
1657841400000|2022-07-14 23:30:00|1711.6|1711.1|1711.61|1711.11|1711.72|1711.22|1711.34|1710.84|211
1657841700000|2022-07-14 23:35:00|1711.63|1711.13|1711.89|1711.39|1711.95|1711.45|1711.47|1711.04|228
1657842000000|2022-07-14 23:40:00|1711.87|1711.37|1711.96|1711.46|1712.04|1711.54|1711.64|1711.14|229
1657842300000|2022-07-14 23:45:00|1711.94|1711.44|1711.39|1710.89|1712.26|1711.76|1711.3|1710.8|287
1657842600000|2022-07-14 23:50:00|1711.43|1710.93|1711.77|1711.27|1711.86|1711.43|1711.25|1710.83|215
1657842900000|2022-07-14 23:55:00|1711.78|1711.28|1711.9|1711.6|1712.13|1711.73|1711.61|1711.18|224
1657843200000|2022-07-15 00:00:00|1711.88|1711.58|1711.39|1710.89|1712.39|1712.09|1711.04|1710.64|646
1657843500000|2022-07-15 00:05:00|1711.37|1710.87|1711.17|1710.67|1711.62|1711.22|1710.5|1710.1|432
1657843800000|2022-07-15 00:10:00|1711.18|1710.68|1711.52|1711.02|1712.18|1711.68|1711.01|1710.56|507
1657844100000|2022-07-15 00:15:00|1711.51|1711.01|1711.57|1711.07|1712.05|1711.73|1711.35|1710.85|460
1657844400000|2022-07-15 00:20:00|1711.47|1711.17|1710.35|1709.85|1711.51|1711.21|1710.29|1709.84|564
1657844700000|2022-07-15 00:25:00|1710.34|1709.84|1710.44|1709.94|1710.7|1710.23|1710.24|1709.74|472
1657845000000|2022-07-15 00:30:00|1710.46|1709.96|1711.05|1710.75|1711.33|1710.93|1710.34|1709.85|567
1657845300000|2022-07-15 00:35:00|1711.15|1710.65|1710.79|1710.29|1711.68|1711.18|1710.65|1710.19|423
1657845600000|2022-07-15 00:40:00|1710.77|1710.27|1711.46|1710.96|1711.77|1711.27|1710.75|1710.25|447
1657845900000|2022-07-15 00:45:00|1711.53|1711.03|1711.57|1711.07|1711.84|1711.34|1710.74|1710.24|537
1657846200000|2022-07-15 00:50:00|1711.58|1711.08|1711.5|1711|1711.63|1711.13|1710.54|1710.04|666
1657846500000|2022-07-15 00:55:00|1711.41|1710.91|1710.77|1710.27|1711.67|1711.17|1710.31|1709.81|460
1657846800000|2022-07-15 01:00:00|1710.76|1710.26|1709.78|1709.28|1711.19|1710.69|1709.56|1709.06|1072
1657847100000|2022-07-15 01:05:00|1709.76|1709.26|1710.09|1709.59|1710.64|1710.14|1709.73|1709.23|900
1657847400000|2022-07-15 01:10:00|1710.16|1709.66|1711.66|1711.16|1711.73|1711.23|1710.13|1709.63|754
1657847700000|2022-07-15 01:15:00|1711.68|1711.18|1711.51|1711.01|1712.17|1711.67|1711.4|1710.9|739
1657848000000|2022-07-15 01:20:00|1711.5|1711|1711.97|1711.47|1712.38|1711.88|1711.41|1710.91|847
1657848300000|2022-07-15 01:25:00|1712|1711.5|1711.6|1711.1|1712.01|1711.51|1711.11|1710.61|702
1657848600000|2022-07-15 01:30:00|1711.67|1711.17|1712.62|1712.12|1713.16|1712.66|1711.39|1710.89|945
1657848900000|2022-07-15 01:35:00|1712.59|1712.09|1712.45|1711.95|1713.07|1712.72|1712.26|1711.86|879
1657849200000|2022-07-15 01:40:00|1712.43|1711.93|1712.07|1711.57|1712.57|1712.1|1711.88|1711.5|859
1657849500000|2022-07-15 01:45:00|1712.09|1711.59|1713.34|1712.84|1713.6|1713.1|1711.95|1711.56|815
1657849800000|2022-07-15 01:50:00|1713.4|1712.9|1713.46|1712.96|1713.81|1713.47|1713.08|1712.58|735
1657850100000|2022-07-15 01:55:00|1713.5|1713|1714.29|1713.79|1714.62|1714.12|1713.04|1712.54|1033
1657850400000|2022-07-15 02:00:00|1714.28|1713.78|1715.45|1714.95|1715.94|1715.54|1713.58|1713.08|974
1657850700000|2022-07-15 02:05:00|1715.46|1714.96|1715.82|1715.32|1715.94|1715.49|1715.06|1714.56|647
1657851000000|2022-07-15 02:10:00|1715.78|1715.28|1715.45|1714.95|1715.84|1715.44|1714.84|1714.49|683
1657851300000|2022-07-15 02:15:00|1715.48|1714.98|1716.45|1715.95|1716.95|1716.45|1715.26|1714.76|674
1657851600000|2022-07-15 02:20:00|1716.44|1715.94|1716.5|1716|1716.84|1716.34|1716.16|1715.66|587
1657851900000|2022-07-15 02:25:00|1716.51|1716.01|1715.44|1714.94|1716.79|1716.36|1715.21|1714.71|721
1657852200000|2022-07-15 02:30:00|1715.43|1714.93|1714.35|1714.05|1715.69|1715.19|1714.15|1713.77|980
1657852500000|2022-07-15 02:35:00|1714.29|1713.99|1714.84|1714.34|1715.4|1714.9|1714.29|1713.88|702
1657852800000|2022-07-15 02:40:00|1714.85|1714.35|1713.83|1713.33|1715.28|1714.91|1713.65|1713.25|632
1657853100000|2022-07-15 02:45:00|1713.84|1713.34|1713.09|1712.59|1713.88|1713.39|1713.09|1712.59|525
1657853400000|2022-07-15 02:50:00|1713.1|1712.6|1713.19|1712.69|1713.86|1713.36|1712.9|1712.4|596
1657853700000|2022-07-15 02:55:00|1713.05|1712.55|1712.98|1712.48|1714.35|1713.85|1712.58|1712.13|854
1657854000000|2022-07-15 03:00:00|1712.96|1712.46|1713.73|1713.23|1713.8|1713.3|1712.46|1711.96|652
1657854300000|2022-07-15 03:05:00|1713.71|1713.21|1713.39|1713.09|1713.95|1713.45|1713.3|1712.8|563
1657854600000|2022-07-15 03:10:00|1713.4|1712.9|1713.67|1713.17|1713.88|1713.5|1712.31|1711.81|670
1657854900000|2022-07-15 03:15:00|1713.66|1713.16|1712.03|1711.53|1713.71|1713.21|1711.92|1711.51|857
1657855200000|2022-07-15 03:20:00|1712.01|1711.51|1710.65|1710.35|1712.09|1711.59|1710.58|1710.12|1132
1657855500000|2022-07-15 03:25:00|1710.62|1710.32|1709|1708.7|1711.27|1710.77|1708.94|1708.57|745
1657855800000|2022-07-15 03:30:00|1709.07|1708.77|1709.4|1708.9|1709.64|1709.24|1708.85|1708.41|579
1657856100000|2022-07-15 03:35:00|1709.38|1708.88|1709.79|1709.29|1710.14|1709.73|1709.35|1708.88|560
1657856400000|2022-07-15 03:40:00|1709.77|1709.27|1709.8|1709.3|1710.07|1709.57|1709.56|1709.06|541
1657856700000|2022-07-15 03:45:00|1709.78|1709.28|1709.92|1709.42|1710.16|1709.66|1709.54|1709.04|534
1657857000000|2022-07-15 03:50:00|1709.88|1709.38|1709.51|1709.01|1710.07|1709.57|1709.31|1708.81|357
1657857300000|2022-07-15 03:55:00|1709.52|1709.02|1708.81|1708.31|1709.86|1709.36|1708.66|1708.21|429
1657857600000|2022-07-15 04:00:00|1708.82|1708.32|1708.43|1707.93|1709.17|1708.71|1708.34|1707.84|548
1657857900000|2022-07-15 04:05:00|1708.44|1707.94|1708.59|1708.09|1708.89|1708.39|1708.34|1707.84|372
1657858200000|2022-07-15 04:10:00|1708.58|1708.08|1708.75|1708.25|1709.16|1708.76|1708.56|1708.06|311
1657858500000|2022-07-15 04:15:00|1708.72|1708.22|1708.7|1708.2|1709.2|1708.79|1708.55|1708.15|337
1657858800000|2022-07-15 04:20:00|1708.69|1708.19|1711.94|1711.44|1712.8|1712.3|1708.2|1707.75|682
1657859100000|2022-07-15 04:25:00|1711.97|1711.47|1708.29|1707.79|1712.22|1711.72|1707.79|1707.29|832
1657859400000|2022-07-15 04:30:00|1708.3|1707.8|1709.24|1708.74|1709.57|1709.2|1708.28|1707.78|679
1657859700000|2022-07-15 04:35:00|1709.21|1708.71|1708.89|1708.39|1709.35|1708.85|1708.52|1708.02|440
1657860000000|2022-07-15 04:40:00|1708.85|1708.35|1710.16|1709.66|1710.16|1709.66|1708.85|1708.35|372
1657860300000|2022-07-15 04:45:00|1710.15|1709.65|1709.9|1709.4|1711.27|1710.77|1709.7|1709.2|511
1657860600000|2022-07-15 04:50:00|1709.88|1709.38|1709.61|1709.11|1709.94|1709.44|1708.91|1708.41|469
1657860900000|2022-07-15 04:55:00|1709.58|1709.08|1709.7|1709.2|1710.23|1709.75|1709.49|1708.99|338
1657861200000|2022-07-15 05:00:00|1709.69|1709.19|1708.99|1708.49|1710.2|1709.7|1708.88|1708.38|427
1657861500000|2022-07-15 05:05:00|1708.92|1708.42|1709.63|1709.13|1710.04|1709.54|1708.9|1708.4|420
1657861800000|2022-07-15 05:10:00|1709.7|1709.2|1710.16|1709.66|1710.48|1710.15|1709.53|1709.03|469
1657862100000|2022-07-15 05:15:00|1710.13|1709.63|1709.45|1708.95|1710.26|1709.76|1709.17|1708.67|470
1657862400000|2022-07-15 05:20:00|1709.35|1708.85|1709.09|1708.59|1709.83|1709.33|1708.69|1708.19|414
1657862700000|2022-07-15 05:25:00|1709.1|1708.6|1709.29|1708.79|1710.01|1709.51|1709|1708.5|448
1657863000000|2022-07-15 05:30:00|1709.27|1708.77|1708.82|1708.32|1709.33|1708.83|1707.91|1707.52|867
1657863300000|2022-07-15 05:35:00|1708.87|1708.37|1709.08|1708.58|1709.77|1709.27|1708.67|1708.17|647
1657863600000|2022-07-15 05:40:00|1709.07|1708.57|1709.67|1709.17|1709.73|1709.23|1708.56|1708.06|700
1657863900000|2022-07-15 05:45:00|1709.65|1709.15|1710.54|1710.04|1710.92|1710.42|1709.31|1708.88|813
1657864200000|2022-07-15 05:50:00|1710.63|1710.13|1710.72|1710.22|1711.17|1710.67|1710.39|1709.89|707
1657864500000|2022-07-15 05:55:00|1710.66|1710.16|1709.84|1709.34|1710.82|1710.32|1709.62|1709.12|734
1657864800000|2022-07-15 06:00:00|1709.9|1709.4|1707.77|1707.27|1709.9|1709.4|1707.65|1707.15|1126
1657865100000|2022-07-15 06:05:00|1707.75|1707.25|1706.86|1706.36|1708.22|1707.72|1706.32|1705.95|1240
1657865400000|2022-07-15 06:10:00|1706.83|1706.33|1707.44|1706.94|1708|1707.5|1706.41|1705.91|928
1657865700000|2022-07-15 06:15:00|1707.36|1706.86|1707.14|1706.64|1707.88|1707.38|1706.93|1706.48|919
1657866000000|2022-07-15 06:20:00|1707.16|1706.66|1705.75|1705.25|1707.22|1706.72|1705.54|1705.04|818
1657866300000|2022-07-15 06:25:00|1705.76|1705.26|1705.03|1704.53|1706.03|1705.61|1704.99|1704.49|773
1657866600000|2022-07-15 06:30:00|1705.04|1704.54|1704.63|1704.13|1705.83|1705.52|1704.54|1704.04|1066
1657866900000|2022-07-15 06:35:00|1704.62|1704.12|1703.18|1702.88|1704.95|1704.55|1703.13|1702.72|1024
1657867200000|2022-07-15 06:40:00|1703.15|1702.85|1702.11|1701.61|1703.66|1703.34|1701.99|1701.49|1188
1657867500000|2022-07-15 06:45:00|1702.09|1701.59|1703.01|1702.51|1703.57|1703.07|1700.94|1700.44|1247
1657867800000|2022-07-15 06:50:00|1703.06|1702.56|1703.93|1703.43|1704.82|1704.32|1702.78|1702.28|1147
1657868100000|2022-07-15 06:55:00|1703.96|1703.46|1704.34|1703.84|1704.48|1703.98|1703.42|1702.92|1139
1657868400000|2022-07-15 07:00:00|1704.33|1703.83|1705.97|1705.47|1706.08|1705.58|1704.13|1703.63|1293
1657868700000|2022-07-15 07:05:00|1705.89|1705.39|1705.8|1705.3|1706.51|1706.09|1705.09|1704.59|1201
1657869000000|2022-07-15 07:10:00|1705.77|1705.27|1705.4|1704.9|1706.66|1706.16|1704.82|1704.32|1275
1657869300000|2022-07-15 07:15:00|1705.37|1704.87|1704.25|1703.75|1705.64|1705.14|1703.91|1703.41|1120
1657869600000|2022-07-15 07:20:00|1704.24|1703.74|1703.78|1703.28|1704.64|1704.14|1703.18|1702.68|1142
1657869900000|2022-07-15 07:25:00|1703.72|1703.22|1704.6|1704.1|1704.92|1704.42|1703.23|1702.89|1174
1657870200000|2022-07-15 07:30:00|1704.63|1704.13|1704.8|1704.3|1705.41|1704.91|1703.61|1703.11|1140
1657870500000|2022-07-15 07:35:00|1704.84|1704.34|1705.13|1704.63|1705.88|1705.38|1704.23|1703.73|1187
1657870800000|2022-07-15 07:40:00|1705.09|1704.59|1704.22|1703.72|1705.22|1704.72|1703.98|1703.48|813
1657871100000|2022-07-15 07:45:00|1704.19|1703.69|1704.47|1703.97|1704.73|1704.23|1703.75|1703.25|817
1657871400000|2022-07-15 07:50:00|1704.44|1703.94|1703.5|1703|1705.74|1705.24|1703.24|1702.74|909
1657871700000|2022-07-15 07:55:00|1703.46|1702.96|1703.72|1703.22|1704.29|1703.79|1703.1|1702.6|831
1657872000000|2022-07-15 08:00:00|1703.86|1703.36|1703.48|1702.98|1704.23|1703.73|1703.31|1702.81|825
1657872300000|2022-07-15 08:05:00|1703.46|1702.96|1702.87|1702.37|1703.85|1703.35|1702.57|1702.07|809
1657872600000|2022-07-15 08:10:00|1702.88|1702.38|1703.01|1702.51|1703.32|1702.82|1702.52|1702.02|779
1657872900000|2022-07-15 08:15:00|1702.99|1702.49|1703.21|1702.71|1704.17|1703.67|1702.59|1702.09|850
1657873200000|2022-07-15 08:20:00|1703.18|1702.68|1703.54|1703.04|1704.07|1703.6|1703.11|1702.61|864
1657873500000|2022-07-15 08:25:00|1703.52|1703.02|1702.66|1702.16|1704.16|1703.66|1702.63|1702.13|707
1657873800000|2022-07-15 08:30:00|1702.63|1702.13|1702.55|1702.05|1703.56|1703.06|1702.18|1701.68|902
1657874100000|2022-07-15 08:35:00|1702.57|1702.07|1702.84|1702.34|1703.1|1702.6|1701.92|1701.42|801
1657874400000|2022-07-15 08:40:00|1702.85|1702.35|1702.44|1701.94|1703.22|1702.72|1702.39|1701.89|692
1657874700000|2022-07-15 08:45:00|1702.42|1701.92|1703.41|1702.91|1703.47|1702.97|1702.19|1701.69|643
1657875000000|2022-07-15 08:50:00|1703.39|1702.89|1703.86|1703.36|1703.89|1703.39|1702.37|1701.87|709
1657875300000|2022-07-15 08:55:00|1703.89|1703.39|1704.83|1704.33|1705.19|1704.69|1703.78|1703.28|675
1657875600000|2022-07-15 09:00:00|1704.82|1704.32|1704.84|1704.34|1705.22|1704.72|1704.37|1703.87|663
1657875900000|2022-07-15 09:05:00|1704.85|1704.35|1704.23|1703.73|1704.89|1704.45|1703.98|1703.48|669
1657876200000|2022-07-15 09:10:00|1704.24|1703.74|1704.4|1703.9|1704.4|1703.9|1703.95|1703.45|617
1657876500000|2022-07-15 09:15:00|1704.39|1703.89|1705.48|1704.98|1705.73|1705.23|1704.37|1703.87|933
1657876800000|2022-07-15 09:20:00|1705.49|1704.99|1704.64|1704.14|1705.52|1705.02|1704.46|1704.06|706
1657877100000|2022-07-15 09:25:00|1704.65|1704.15|1703.88|1703.58|1704.65|1704.22|1703.84|1703.46|667
1657877400000|2022-07-15 09:30:00|1703.9|1703.6|1703.84|1703.34|1704.03|1703.6|1702.85|1702.44|900
1657877700000|2022-07-15 09:35:00|1703.82|1703.32|1702.42|1702.12|1703.94|1703.52|1702.42|1702.04|881
1657878000000|2022-07-15 09:40:00|1702.43|1702.13|1702.95|1702.45|1703.53|1703.17|1702.43|1702.02|962
1657878300000|2022-07-15 09:45:00|1702.94|1702.44|1703.18|1702.68|1703.46|1703.09|1702.64|1702.26|685
1657878600000|2022-07-15 09:50:00|1703.19|1702.69|1703.05|1702.55|1703.73|1703.32|1702.89|1702.49|726
1657878900000|2022-07-15 09:55:00|1703.04|1702.54|1702.94|1702.44|1703.66|1703.32|1702.79|1702.37|859
1657879200000|2022-07-15 10:00:00|1702.81|1702.51|1702.5|1702.2|1703.07|1702.76|1701.88|1701.58|865
1657879500000|2022-07-15 10:05:00|1702.51|1702.21|1701.77|1701.27|1702.78|1702.39|1701.56|1701.13|751
1657879800000|2022-07-15 10:10:00|1701.76|1701.26|1701.88|1701.38|1702.31|1701.93|1701.44|1701.04|771
1657880100000|2022-07-15 10:15:00|1701.86|1701.36|1701.76|1701.26|1702.08|1701.69|1701.63|1701.21|615
1657880400000|2022-07-15 10:20:00|1701.75|1701.25|1702.73|1702.23|1702.85|1702.48|1701.6|1701.15|1104
1657880700000|2022-07-15 10:25:00|1702.74|1702.24|1702.41|1701.91|1703.04|1702.67|1701.81|1701.4|576
1657881000000|2022-07-15 10:30:00|1702.39|1701.89|1702.42|1701.92|1702.84|1702.34|1702.28|1701.81|551
1657881300000|2022-07-15 10:35:00|1702.44|1701.94|1704.43|1703.93|1704.6|1704.1|1702.42|1701.92|943
1657881600000|2022-07-15 10:40:00|1704.42|1703.92|1704.43|1703.93|1704.72|1704.3|1704.18|1703.78|828
1657881900000|2022-07-15 10:45:00|1704.44|1703.94|1705.37|1704.87|1705.47|1705.07|1704.14|1703.76|968
1657882200000|2022-07-15 10:50:00|1705.36|1704.86|1706.65|1706.15|1706.67|1706.17|1705.12|1704.67|790
1657882500000|2022-07-15 10:55:00|1706.66|1706.16|1706.95|1706.45|1707.41|1706.91|1706.17|1705.8|774
1657882800000|2022-07-15 11:00:00|1706.96|1706.46|1706.5|1706|1708.3|1707.88|1705.99|1705.6|1096
1657883100000|2022-07-15 11:05:00|1706.51|1706.01|1707.45|1706.95|1707.58|1707.08|1706.31|1705.81|781
1657883400000|2022-07-15 11:10:00|1707.42|1706.92|1707.66|1707.16|1707.79|1707.33|1706.14|1705.78|1048
1657883700000|2022-07-15 11:15:00|1707.67|1707.17|1707.65|1707.15|1707.78|1707.36|1707.08|1706.59|762
1657884000000|2022-07-15 11:20:00|1707.62|1707.12|1706.35|1705.85|1707.74|1707.24|1705.89|1705.5|783
1657884300000|2022-07-15 11:25:00|1706.36|1705.86|1706.87|1706.57|1707.36|1707.01|1706.33|1705.84|623
1657884600000|2022-07-15 11:30:00|1706.86|1706.56|1707.07|1706.77|1707.63|1707.26|1706.44|1706.06|779
1657884900000|2022-07-15 11:35:00|1707.09|1706.79|1705.22|1704.72|1707.31|1706.89|1705.1|1704.67|801
1657885200000|2022-07-15 11:40:00|1705.23|1704.73|1705.79|1705.29|1705.9|1705.46|1704.96|1704.63|742
1657885500000|2022-07-15 11:45:00|1705.76|1705.26|1705.79|1705.29|1706|1705.6|1705.38|1704.88|812
1657885800000|2022-07-15 11:50:00|1705.82|1705.32|1705.75|1705.25|1706.24|1705.81|1705.37|1704.97|755
1657886100000|2022-07-15 11:55:00|1705.74|1705.24|1704.84|1704.34|1705.86|1705.46|1704.48|1704.02|993
1657886400000|2022-07-15 12:00:00|1704.83|1704.33|1705.83|1705.33|1706.38|1705.96|1704.83|1704.33|878
1657886700000|2022-07-15 12:05:00|1705.82|1705.32|1705.77|1705.27|1706.21|1705.74|1705.13|1704.75|716
1657887000000|2022-07-15 12:10:00|1705.79|1705.29|1705.8|1705.3|1706.25|1705.75|1705.25|1704.75|802
1657887300000|2022-07-15 12:15:00|1705.81|1705.31|1707.87|1707.37|1707.91|1707.41|1705.73|1705.29|882
1657887600000|2022-07-15 12:20:00|1707.92|1707.42|1705.24|1704.74|1707.93|1707.43|1703.94|1703.44|1272
1657887900000|2022-07-15 12:25:00|1705.17|1704.67|1704.9|1704.4|1705.99|1705.49|1703.54|1703.04|1081
1657888200000|2022-07-15 12:30:00|1704.88|1704.38|1701.4|1700.9|1704.9|1704.4|1700.26|1699.76|1944
1657888500000|2022-07-15 12:35:00|1701.42|1700.92|1708.12|1707.82|1711.14|1710.64|1700.89|1700.4|1826
1657888800000|2022-07-15 12:40:00|1708.03|1707.73|1707.06|1706.56|1708.98|1708.57|1706.59|1706.09|1557
1657889100000|2022-07-15 12:45:00|1707.05|1706.55|1709.56|1709.06|1710.4|1709.99|1706.71|1706.21|1666
1657889400000|2022-07-15 12:50:00|1709.55|1709.05|1708.81|1708.31|1710.34|1709.95|1707.98|1707.48|1551
1657889700000|2022-07-15 12:55:00|1708.8|1708.3|1707.82|1707.32|1710.02|1709.52|1707.19|1706.69|1451
1657890000000|2022-07-15 13:00:00|1707.86|1707.36|1706.97|1706.47|1710.13|1709.63|1705.68|1705.27|1568
1657890300000|2022-07-15 13:05:00|1706.98|1706.48|1708.61|1708.11|1709.06|1708.56|1706.94|1706.48|1240
1657890600000|2022-07-15 13:10:00|1708.62|1708.12|1714.18|1713.68|1714.18|1713.68|1708.14|1707.64|1453
1657890900000|2022-07-15 13:15:00|1714.17|1713.67|1710.12|1709.62|1714.46|1713.96|1709.54|1709.04|1560
1657891200000|2022-07-15 13:20:00|1710.08|1709.58|1708.25|1707.75|1710.38|1709.88|1707.24|1706.74|1486
1657891500000|2022-07-15 13:25:00|1708.23|1707.73|1706.68|1706.18|1708.43|1708.02|1706.4|1705.9|1350
1657891800000|2022-07-15 13:30:00|1706.74|1706.24|1706.47|1705.97|1708.69|1708.19|1705.85|1705.38|1741
1657892100000|2022-07-15 13:35:00|1706.63|1706.13|1705.56|1705.06|1706.63|1706.13|1704.36|1703.86|1679
1657892400000|2022-07-15 13:40:00|1705.54|1705.04|1705.76|1705.26|1706.05|1705.55|1703.87|1703.49|1709
1657892700000|2022-07-15 13:45:00|1705.75|1705.25|1702.79|1702.29|1705.77|1705.27|1702.79|1702.29|1656
1657893000000|2022-07-15 13:50:00|1702.74|1702.24|1703|1702.5|1703.9|1703.4|1702.33|1701.83|1476
1657893300000|2022-07-15 13:55:00|1703.04|1702.54|1702.85|1702.35|1703.59|1703.09|1702.05|1701.63|1330
1657893600000|2022-07-15 14:00:00|1703.98|1703.48|1706.66|1706.16|1708.89|1708.39|1703.75|1703.25|1925
1657893900000|2022-07-15 14:05:00|1706.64|1706.14|1705.23|1704.93|1707.47|1707.1|1704.98|1704.58|1586
1657894200000|2022-07-15 14:10:00|1705.22|1704.92|1702.03|1701.73|1705.37|1704.97|1701.68|1701.38|1403
1657894500000|2022-07-15 14:15:00|1702.37|1701.87|1700.31|1699.81|1702.88|1702.58|1699.2|1698.88|1572
1657894800000|2022-07-15 14:20:00|1700.28|1699.78|1702.23|1701.73|1702.23|1701.77|1699.59|1699.22|1429
1657895100000|2022-07-15 14:25:00|1702.14|1701.64|1706.16|1705.66|1706.26|1705.8|1702.14|1701.64|1474
1657895400000|2022-07-15 14:30:00|1706.15|1705.65|1703.74|1703.44|1706.28|1705.88|1703.74|1703.38|1267
1657895700000|2022-07-15 14:35:00|1703.71|1703.41|1703.34|1702.84|1706.43|1705.93|1702.62|1702.22|1429
1657896000000|2022-07-15 14:40:00|1703.33|1702.83|1700.81|1700.31|1703.33|1702.83|1700.69|1700.3|1320
1657896300000|2022-07-15 14:45:00|1700.8|1700.3|1701.95|1701.45|1702.29|1701.82|1700.44|1699.94|1578
1657896600000|2022-07-15 14:50:00|1701.96|1701.46|1702.57|1702.07|1702.9|1702.53|1701.51|1701.16|1398
1657896900000|2022-07-15 14:55:00|1702.58|1702.08|1704.66|1704.16|1704.67|1704.27|1702.57|1702.07|1375
1657897200000|2022-07-15 15:00:00|1704.67|1704.17|1704.63|1704.13|1705.37|1704.87|1703.86|1703.5|1321
1657897500000|2022-07-15 15:05:00|1704.69|1704.19|1706.52|1706.02|1706.78|1706.28|1703.78|1703.37|1054
1657897800000|2022-07-15 15:10:00|1706.51|1706.01|1705.56|1705.06|1706.55|1706.05|1704.42|1703.92|1201
1657898100000|2022-07-15 15:15:00|1705.57|1705.07|1705.07|1704.77|1705.84|1705.34|1704.18|1703.68|1136
1657898400000|2022-07-15 15:20:00|1705.17|1704.67|1706.23|1705.93|1706.47|1706.05|1705.06|1704.56|1099
1657898700000|2022-07-15 15:25:00|1706.24|1705.94|1708|1707.5|1708.64|1708.23|1706|1705.7|1136
1657899000000|2022-07-15 15:30:00|1708.01|1707.51|1707.14|1706.64|1708.12|1707.62|1706.01|1705.61|995
1657899300000|2022-07-15 15:35:00|1707.15|1706.65|1706.1|1705.6|1707.18|1706.76|1705.73|1705.23|877
1657899600000|2022-07-15 15:40:00|1706.05|1705.55|1705.62|1705.32|1706.09|1705.71|1704.95|1704.45|792
1657899900000|2022-07-15 15:45:00|1705.61|1705.31|1706.54|1706.24|1706.9|1706.49|1705.61|1705.22|880
1657900200000|2022-07-15 15:50:00|1706.55|1706.25|1706.62|1706.12|1707.69|1707.19|1706.2|1705.85|984
1657900500000|2022-07-15 15:55:00|1706.61|1706.11|1705.01|1704.51|1706.89|1706.39|1704.96|1704.47|932
1657900800000|2022-07-15 16:00:00|1704.97|1704.47|1704.87|1704.37|1705.27|1704.87|1704.34|1703.94|913
1657901100000|2022-07-15 16:05:00|1704.86|1704.36|1704.19|1703.89|1705.04|1704.68|1704.19|1703.77|741
1657901400000|2022-07-15 16:10:00|1704.2|1703.9|1703.88|1703.58|1704.6|1704.2|1703.7|1703.38|673
1657901700000|2022-07-15 16:15:00|1703.98|1703.48|1704.93|1704.43|1705.13|1704.7|1703.36|1702.97|789
1657902000000|2022-07-15 16:20:00|1704.83|1704.53|1703.97|1703.67|1705.21|1704.78|1703.93|1703.53|679
1657902300000|2022-07-15 16:25:00|1704.03|1703.73|1703.92|1703.62|1704.31|1703.9|1703.52|1703.04|648
1657902600000|2022-07-15 16:30:00|1703.93|1703.63|1703.98|1703.48|1704.53|1704.12|1703.55|1703.21|780
1657902900000|2022-07-15 16:35:00|1703.99|1703.49|1704.83|1704.33|1704.96|1704.56|1703.68|1703.32|723
1657903200000|2022-07-15 16:40:00|1704.76|1704.26|1704.81|1704.31|1705.02|1704.67|1704.24|1703.84|614
1657903500000|2022-07-15 16:45:00|1704.82|1704.32|1705.16|1704.86|1705.61|1705.2|1704.38|1703.97|794
1657903800000|2022-07-15 16:50:00|1705.14|1704.84|1704.79|1704.49|1705.28|1704.9|1704.16|1703.81|880
1657904100000|2022-07-15 16:55:00|1704.78|1704.48|1704.99|1704.49|1705.3|1704.86|1704.66|1704.28|897
1657904400000|2022-07-15 17:00:00|1704.86|1704.56|1705.38|1705.08|1705.71|1705.32|1704.65|1704.25|760
1657904700000|2022-07-15 17:05:00|1705.35|1705.05|1705.16|1704.66|1705.67|1705.29|1704.87|1704.47|651
1657905000000|2022-07-15 17:10:00|1705.13|1704.63|1705.62|1705.32|1705.97|1705.57|1704.98|1704.63|593
1657905300000|2022-07-15 17:15:00|1705.65|1705.35|1705.26|1704.96|1705.91|1705.51|1705.21|1704.82|601
1657905600000|2022-07-15 17:20:00|1705.39|1704.89|1705.5|1705.2|1705.84|1705.51|1705.12|1704.74|574
1657905900000|2022-07-15 17:25:00|1705.47|1705.17|1704.5|1704.2|1705.99|1705.51|1704.49|1704.19|742
1657906200000|2022-07-15 17:30:00|1704.49|1704.19|1704.74|1704.24|1705.22|1704.84|1704.42|1703.94|700
1657906500000|2022-07-15 17:35:00|1704.72|1704.22|1704.71|1704.41|1704.97|1704.6|1704.24|1703.85|707
1657906800000|2022-07-15 17:40:00|1704.69|1704.39|1704.77|1704.27|1704.88|1704.4|1704.26|1703.83|552
1657907100000|2022-07-15 17:45:00|1704.75|1704.25|1704.98|1704.48|1705.37|1704.95|1704.54|1704.04|580
1657907400000|2022-07-15 17:50:00|1704.97|1704.47|1704.83|1704.33|1705.09|1704.67|1704.6|1704.17|680
1657907700000|2022-07-15 17:55:00|1704.82|1704.32|1705.26|1704.76|1705.29|1704.88|1704.65|1704.24|582
1657908000000|2022-07-15 18:00:00|1705.24|1704.74|1705.43|1704.93|1705.71|1705.3|1705|1704.56|538
1657908300000|2022-07-15 18:05:00|1705.42|1704.92|1705.75|1705.25|1705.82|1705.44|1705.38|1704.91|434
1657908600000|2022-07-15 18:10:00|1705.76|1705.26|1705.33|1704.83|1705.86|1705.49|1705.09|1704.72|601
1657908900000|2022-07-15 18:15:00|1705.32|1704.82|1704.98|1704.68|1705.54|1705.15|1704.49|1704.07|578
1657909200000|2022-07-15 18:20:00|1704.97|1704.67|1705.51|1705.01|1705.61|1705.17|1704.97|1704.64|566
1657909500000|2022-07-15 18:25:00|1705.49|1704.99|1704.99|1704.69|1705.66|1705.23|1704.84|1704.43|582
1657909800000|2022-07-15 18:30:00|1704.98|1704.68|1704.64|1704.34|1705.18|1704.77|1704.41|1704.03|483
1657910100000|2022-07-15 18:35:00|1704.63|1704.33|1705|1704.5|1705.24|1704.83|1704.63|1704.25|440
1657910400000|2022-07-15 18:40:00|1705.02|1704.52|1704.85|1704.35|1705.16|1704.78|1704.5|1704.12|376
1657910700000|2022-07-15 18:45:00|1704.74|1704.44|1705.04|1704.54|1705.21|1704.8|1704.42|1704.07|507
1657911000000|2022-07-15 18:50:00|1705.05|1704.55|1704.96|1704.46|1705.12|1704.73|1704.49|1704.11|440
1657911300000|2022-07-15 18:55:00|1704.87|1704.57|1705|1704.7|1705.35|1704.96|1704.78|1704.4|623
1657911600000|2022-07-15 19:00:00|1704.99|1704.69|1704.77|1704.27|1705.09|1704.71|1703.76|1703.42|615
1657911900000|2022-07-15 19:05:00|1704.76|1704.26|1705.4|1704.9|1705.69|1705.19|1704.48|1704.04|473
1657912200000|2022-07-15 19:10:00|1705.37|1704.87|1704.94|1704.64|1705.7|1705.2|1704.45|1704.1|603
1657912500000|2022-07-15 19:15:00|1704.93|1704.63|1705.33|1704.83|1705.49|1705.08|1704.83|1704.45|376
1657912800000|2022-07-15 19:20:00|1705.43|1704.93|1705.61|1705.11|1705.7|1705.26|1705.18|1704.74|344
1657913100000|2022-07-15 19:25:00|1705.58|1705.08|1705.42|1704.92|1705.59|1705.15|1705.23|1704.8|387
1657913400000|2022-07-15 19:30:00|1705.4|1704.9|1705.55|1705.05|1705.72|1705.32|1705.09|1704.63|462
1657913700000|2022-07-15 19:35:00|1705.57|1705.07|1704.96|1704.46|1705.57|1705.08|1704.79|1704.45|412
1657914000000|2022-07-15 19:40:00|1704.89|1704.59|1704.77|1704.47|1705.05|1704.69|1704.7|1704.33|339
1657914300000|2022-07-15 19:45:00|1704.89|1704.39|1704.8|1704.3|1705.03|1704.62|1704.69|1704.27|369
1657914600000|2022-07-15 19:50:00|1704.88|1704.38|1704.7|1704.4|1704.9|1704.47|1704.45|1704.08|520
1657914900000|2022-07-15 19:55:00|1704.71|1704.41|1705.89|1705.39|1706.16|1705.72|1704.69|1704.28|742
1657915200000|2022-07-15 20:00:00|1705.88|1705.38|1706.14|1705.64|1706.15|1705.65|1705.2|1704.7|573
1657915500000|2022-07-15 20:05:00|1706.05|1705.55|1705.8|1705.3|1706.19|1705.69|1705.66|1705.16|288
1657915800000|2022-07-15 20:10:00|1705.81|1705.31|1705.79|1705.29|1705.92|1705.49|1705.42|1704.95|357
1657916100000|2022-07-15 20:15:00|1705.82|1705.32|1705.62|1705.12|1705.88|1705.38|1705.43|1704.93|236
1657916400000|2022-07-15 20:20:00|1705.63|1705.13|1705.81|1705.31|1706.02|1705.52|1705.55|1705.05|229
1657916700000|2022-07-15 20:25:00|1705.84|1705.34|1706.12|1705.62|1706.23|1705.73|1705.52|1705.02|268
1657917000000|2022-07-15 20:30:00|1706.24|1705.74|1706.16|1705.66|1706.24|1705.74|1705.69|1705.19|342
1657917300000|2022-07-15 20:35:00|1706|1705.5|1706.59|1706.09|1706.68|1706.18|1705.98|1705.48|242
1657917600000|2022-07-15 20:40:00|1706.58|1706.08|1706.79|1706.29|1706.87|1706.37|1706.57|1706.07|191
1657917900000|2022-07-15 20:45:00|1706.73|1706.23|1707.02|1706.52|1707.45|1706.95|1706.63|1706.13|245
1657918200000|2022-07-15 20:50:00|1707.03|1706.53|1707.65|1707.15|1708.98|1707.9|1706.98|1705.4|284
1657918500000|2022-07-15 20:55:00|1707.5|1707|1709.73|1706.18|1712.85|1708.01|1706.84|1703.53|378
1658095200000|2022-07-17 22:00:00|1707.81|1707.31|1707.26|1706.76|1709.65|1707.81|1706.3|1705.33|612
1658095500000|2022-07-17 22:05:00|1707.2|1706.7|1707.63|1707.13|1708.12|1707.62|1706.82|1706.32|489
1658095800000|2022-07-17 22:10:00|1707.61|1707.11|1707.95|1707.45|1708.12|1707.7|1707.22|1706.72|340
1658096100000|2022-07-17 22:15:00|1707.99|1707.49|1708.7|1708.2|1709.07|1708.57|1707.93|1707.43|358
1658096400000|2022-07-17 22:20:00|1708.55|1708.05|1708.55|1708.05|1709.22|1708.72|1708.53|1708.03|346
1658096700000|2022-07-17 22:25:00|1708.57|1708.07|1708.21|1707.71|1708.57|1708.07|1707.99|1707.49|264
1658097000000|2022-07-17 22:30:00|1708.2|1707.7|1709.07|1708.57|1709.14|1708.64|1708.07|1707.57|285
1658097300000|2022-07-17 22:35:00|1709.06|1708.56|1708.66|1708.16|1709.11|1708.61|1708.55|1708.05|243
1658097600000|2022-07-17 22:40:00|1708.65|1708.15|1708.33|1707.83|1708.81|1708.31|1708.31|1707.81|239
1658097900000|2022-07-17 22:45:00|1708.34|1707.84|1709|1708.5|1709.05|1708.55|1708.34|1707.84|319
1658098200000|2022-07-17 22:50:00|1708.98|1708.48|1709.24|1708.74|1709.32|1708.92|1708.9|1708.4|264
1658098500000|2022-07-17 22:55:00|1709.21|1708.71|1709.32|1708.82|1709.37|1708.87|1708.53|1708.09|370
1658098800000|2022-07-17 23:00:00|1709.34|1708.84|1708.58|1708.08|1709.34|1708.84|1708.4|1707.9|351
1658099100000|2022-07-17 23:05:00|1708.57|1708.07|1709.02|1708.52|1709.04|1708.68|1708.32|1707.92|249
1658099400000|2022-07-17 23:10:00|1709.03|1708.53|1709.81|1709.31|1709.84|1709.54|1709|1708.5|308
1658099700000|2022-07-17 23:15:00|1709.82|1709.32|1710.61|1710.11|1710.8|1710.38|1709.68|1709.31|523
1658100000000|2022-07-17 23:20:00|1710.62|1710.12|1710.5|1710.2|1710.65|1710.25|1709.89|1709.39|371
1658100300000|2022-07-17 23:25:00|1710.52|1710.22|1709.9|1709.6|1710.9|1710.51|1709.79|1709.36|276
1658100600000|2022-07-17 23:30:00|1710|1709.5|1709.66|1709.16|1710.19|1709.7|1709.56|1709.12|294
1658100900000|2022-07-17 23:35:00|1709.68|1709.18|1710.57|1710.07|1710.6|1710.1|1709.58|1709.1|236
1658101200000|2022-07-17 23:40:00|1710.55|1710.05|1710.55|1710.05|1710.81|1710.32|1710.18|1709.68|280
1658101500000|2022-07-17 23:45:00|1710.62|1710.12|1710.04|1709.74|1710.64|1710.14|1709.63|1709.27|276
1658101800000|2022-07-17 23:50:00|1710.05|1709.75|1709.97|1709.47|1710.81|1710.4|1709.85|1709.46|349
1658102100000|2022-07-17 23:55:00|1710.01|1709.51|1710.55|1710.25|1710.88|1710.58|1709.78|1709.42|366
1658102400000|2022-07-18 00:00:00|1710.6|1710.1|1710.17|1709.67|1710.6|1710.21|1709.8|1709.33|383
1658102700000|2022-07-18 00:05:00|1710.16|1709.66|1709.84|1709.34|1711.41|1711.04|1709.72|1709.31|559
1658103000000|2022-07-18 00:10:00|1709.85|1709.35|1709.15|1708.65|1710.05|1709.67|1709.15|1708.65|390
1658103300000|2022-07-18 00:15:00|1709.12|1708.62|1709.34|1709.04|1709.57|1709.17|1709.06|1708.56|298
1658103600000|2022-07-18 00:20:00|1709.44|1708.94|1710.18|1709.68|1710.24|1709.84|1709.3|1708.8|363
1658103900000|2022-07-18 00:25:00|1710.17|1709.67|1709.96|1709.46|1710.27|1709.77|1709.67|1709.27|373
1658104200000|2022-07-18 00:30:00|1709.95|1709.45|1709.29|1708.79|1710.07|1709.57|1709|1708.57|432
1658104500000|2022-07-18 00:35:00|1709.18|1708.88|1708.41|1707.91|1709.57|1709.17|1708.02|1707.65|377
1658104800000|2022-07-18 00:40:00|1708.38|1707.88|1707.99|1707.49|1708.62|1708.17|1707.69|1707.39|558
1658105100000|2022-07-18 00:45:00|1707.98|1707.48|1708.29|1707.79|1708.3|1707.8|1707.83|1707.33|376
1658105400000|2022-07-18 00:50:00|1708.28|1707.78|1708.07|1707.57|1708.88|1708.38|1707.76|1707.4|417
1658105700000|2022-07-18 00:55:00|1708.09|1707.59|1708.85|1708.35|1709.07|1708.57|1707.87|1707.37|515
1658106000000|2022-07-18 01:00:00|1708.88|1708.38|1709.8|1709.5|1710.65|1710.25|1708.33|1707.87|1129
1658106300000|2022-07-18 01:05:00|1709.86|1709.56|1711.34|1711.04|1711.39|1711.05|1709.78|1709.36|769
1658106600000|2022-07-18 01:10:00|1711.31|1711.01|1712.61|1712.31|1712.77|1712.37|1711.26|1710.76|1063
1658106900000|2022-07-18 01:15:00|1712.62|1712.32|1713.39|1713.09|1714.41|1714|1712.18|1711.77|1058
1658107200000|2022-07-18 01:20:00|1713.43|1713.13|1714.18|1713.68|1714.42|1714.02|1713.38|1712.88|936
1658107500000|2022-07-18 01:25:00|1714.19|1713.69|1714.43|1714.13|1714.77|1714.47|1713.73|1713.31|747
1658107800000|2022-07-18 01:30:00|1714.46|1714.16|1713.77|1713.27|1714.84|1714.53|1713.13|1712.73|911
1658108100000|2022-07-18 01:35:00|1713.8|1713.3|1712.56|1712.06|1714.01|1713.51|1712.43|1712.03|725
1658108400000|2022-07-18 01:40:00|1712.57|1712.07|1713.02|1712.52|1713.49|1712.99|1712.55|1712.05|644
1658108700000|2022-07-18 01:45:00|1713.01|1712.51|1713.88|1713.58|1713.98|1713.58|1712.54|1712.2|555
1658109000000|2022-07-18 01:50:00|1713.87|1713.57|1714.21|1713.71|1714.28|1713.89|1713.23|1712.87|652
1658109300000|2022-07-18 01:55:00|1714.18|1713.68|1714.74|1714.24|1714.99|1714.63|1714.12|1713.64|693
1658109600000|2022-07-18 02:00:00|1714.75|1714.25|1715.19|1714.89|1715.42|1714.98|1714.53|1714.03|648
1658109900000|2022-07-18 02:05:00|1715.24|1714.74|1714.09|1713.59|1715.31|1714.9|1714.06|1713.56|486
1658110200000|2022-07-18 02:10:00|1714.1|1713.6|1714.36|1713.86|1714.36|1713.96|1713.69|1713.19|642
1658110500000|2022-07-18 02:15:00|1714.34|1713.84|1714.04|1713.54|1714.78|1714.35|1713.74|1713.34|407
1658110800000|2022-07-18 02:20:00|1714.03|1713.53|1713.9|1713.6|1714.49|1714.12|1713.9|1713.44|423
1658111100000|2022-07-18 02:25:00|1713.87|1713.57|1713.83|1713.33|1714.4|1713.95|1713.68|1713.22|399
1658111400000|2022-07-18 02:30:00|1713.84|1713.34|1713.98|1713.48|1714.29|1713.79|1713.59|1713.17|673
1658111700000|2022-07-18 02:35:00|1713.99|1713.49|1714.13|1713.63|1714.91|1714.49|1713.95|1713.45|734
1658112000000|2022-07-18 02:40:00|1714.12|1713.62|1713.87|1713.37|1714.16|1713.74|1713.57|1713.12|543
1658112300000|2022-07-18 02:45:00|1713.86|1713.36|1713.9|1713.4|1713.98|1713.58|1713.44|1712.99|619
1658112600000|2022-07-18 02:50:00|1713.92|1713.42|1713.93|1713.63|1714.08|1713.64|1713.38|1712.99|597
1658112900000|2022-07-18 02:55:00|1713.86|1713.56|1713.98|1713.68|1714.11|1713.71|1713.42|1713.06|571
1658113200000|2022-07-18 03:00:00|1713.99|1713.69|1714.38|1713.88|1714.53|1714.16|1713.82|1713.38|501
1658113500000|2022-07-18 03:05:00|1714.37|1713.87|1714.91|1714.41|1715.05|1714.67|1714.36|1713.86|568
1658113800000|2022-07-18 03:10:00|1714.85|1714.55|1715.52|1715.22|1716.27|1715.88|1714.57|1714.27|751
1658114100000|2022-07-18 03:15:00|1715.54|1715.24|1716.97|1716.47|1717.58|1717.19|1715.45|1715.09|864
1658114400000|2022-07-18 03:20:00|1716.95|1716.45|1717.42|1717.12|1717.5|1717.12|1716.78|1716.35|606
1658114700000|2022-07-18 03:25:00|1717.41|1717.11|1716.81|1716.31|1718.03|1717.64|1716.56|1716.15|740
1658115000000|2022-07-18 03:30:00|1716.62|1716.32|1716.03|1715.53|1716.89|1716.42|1715.73|1715.39|645
1658115300000|2022-07-18 03:35:00|1716.05|1715.55|1716.2|1715.7|1716.36|1716|1715.82|1715.4|420
1658115600000|2022-07-18 03:40:00|1716.19|1715.69|1716.15|1715.65|1716.49|1716.1|1715.77|1715.36|353
1658115900000|2022-07-18 03:45:00|1716.16|1715.66|1715.81|1715.31|1716.3|1715.8|1715.76|1715.26|264
1658116200000|2022-07-18 03:50:00|1715.8|1715.3|1716.14|1715.64|1716.4|1715.9|1715.8|1715.3|319
1658116500000|2022-07-18 03:55:00|1716.22|1715.72|1716.31|1715.81|1716.86|1716.36|1716.11|1715.61|311
1658116800000|2022-07-18 04:00:00|1716.34|1715.84|1716.81|1716.31|1716.88|1716.49|1716.32|1715.82|368
1658117100000|2022-07-18 04:05:00|1716.83|1716.33|1716.58|1716.08|1717.16|1716.77|1716.45|1715.95|399
1658117400000|2022-07-18 04:10:00|1716.55|1716.05|1716.53|1716.03|1716.73|1716.33|1716.33|1715.93|269
1658117700000|2022-07-18 04:15:00|1716.54|1716.04|1715.96|1715.46|1716.54|1716.04|1715.74|1715.24|433
1658118000000|2022-07-18 04:20:00|1715.98|1715.48|1716.27|1715.77|1716.5|1716|1715.94|1715.44|346
1658118300000|2022-07-18 04:25:00|1716.26|1715.76|1716.02|1715.52|1716.28|1715.78|1715.73|1715.36|302
1658118600000|2022-07-18 04:30:00|1716.03|1715.53|1715.34|1714.84|1716.33|1715.83|1715.17|1714.78|416
1658118900000|2022-07-18 04:35:00|1715.35|1714.85|1715.18|1714.68|1715.85|1715.35|1714.65|1714.24|365
1658119200000|2022-07-18 04:40:00|1715.17|1714.67|1714.84|1714.34|1715.19|1714.69|1714.65|1714.21|243
1658119500000|2022-07-18 04:45:00|1714.95|1714.45|1715.12|1714.62|1715.35|1714.89|1714.87|1714.37|257
1658119800000|2022-07-18 04:50:00|1715.11|1714.61|1714.53|1714.03|1715.22|1714.78|1714.25|1713.83|381
1658120100000|2022-07-18 04:55:00|1714.54|1714.04|1714.54|1714.04|1714.83|1714.35|1714.13|1713.75|357
1658120400000|2022-07-18 05:00:00|1714.56|1714.06|1714.64|1714.14|1714.99|1714.51|1714.32|1713.82|375
1658120700000|2022-07-18 05:05:00|1714.66|1714.16|1714.96|1714.66|1715.32|1714.93|1714.29|1713.79|391
1658121000000|2022-07-18 05:10:00|1715.06|1714.56|1715.15|1714.65|1715.63|1715.28|1714.76|1714.3|342
1658121300000|2022-07-18 05:15:00|1715.23|1714.73|1715.04|1714.54|1715.78|1715.4|1714.88|1714.46|396
1658121600000|2022-07-18 05:20:00|1715.02|1714.52|1715.63|1715.13|1715.77|1715.27|1714.85|1714.35|337
1658121900000|2022-07-18 05:25:00|1715.6|1715.1|1715.88|1715.58|1716.12|1715.74|1715.26|1714.83|431
1658122200000|2022-07-18 05:30:00|1715.87|1715.57|1716.31|1715.81|1716.52|1716.2|1715.75|1715.26|851
1658122500000|2022-07-18 05:35:00|1716.32|1715.82|1716.43|1715.93|1716.54|1716.06|1715.8|1715.4|635
1658122800000|2022-07-18 05:40:00|1716.44|1715.94|1717.87|1717.37|1718.06|1717.72|1716.32|1715.83|790
1658123100000|2022-07-18 05:45:00|1717.89|1717.39|1718.23|1717.73|1718.58|1718.28|1717.57|1717.19|790
1658123400000|2022-07-18 05:50:00|1718.26|1717.76|1716.63|1716.13|1718.57|1718.17|1716.63|1716.13|805
1658123700000|2022-07-18 05:55:00|1716.69|1716.19|1714.81|1714.31|1716.83|1716.33|1714.57|1714.19|829
1658124000000|2022-07-18 06:00:00|1714.79|1714.29|1715.32|1715.02|1716.25|1715.95|1714.49|1714.08|1047
1658124300000|2022-07-18 06:05:00|1715.33|1715.03|1715.86|1715.36|1716.66|1716.33|1714.81|1714.46|828
1658124600000|2022-07-18 06:10:00|1715.87|1715.37|1715.1|1714.6|1716.12|1715.77|1714.9|1714.57|860
1658124900000|2022-07-18 06:15:00|1715.11|1714.61|1714.79|1714.29|1715.49|1715.14|1714.06|1713.63|936
1658125200000|2022-07-18 06:20:00|1714.82|1714.32|1715.22|1714.92|1715.58|1715.22|1714.52|1714.12|711
1658125500000|2022-07-18 06:25:00|1715.21|1714.91|1714.08|1713.78|1715.37|1714.99|1713.57|1713.22|819
1658125800000|2022-07-18 06:30:00|1714.06|1713.76|1712.63|1712.33|1714.07|1713.77|1712.45|1712.1|836
1658126100000|2022-07-18 06:35:00|1712.66|1712.36|1712.84|1712.54|1713.6|1713.21|1712.12|1711.77|982
1658126400000|2022-07-18 06:40:00|1712.83|1712.53|1713.78|1713.48|1714.05|1713.74|1712.63|1712.25|869
1658126700000|2022-07-18 06:45:00|1713.79|1713.49|1714.11|1713.61|1714.37|1713.98|1713.63|1713.25|718
1658127000000|2022-07-18 06:50:00|1713.85|1713.55|1714.16|1713.66|1714.42|1714.03|1713.81|1713.39|766
1658127300000|2022-07-18 06:55:00|1714.17|1713.67|1714.65|1714.35|1714.88|1714.52|1713.88|1713.47|813
1658127600000|2022-07-18 07:00:00|1714.64|1714.34|1715.04|1714.74|1715.46|1715.09|1713.51|1713.12|1074
1658127900000|2022-07-18 07:05:00|1715.03|1714.73|1715.62|1715.32|1716.03|1715.63|1714.14|1713.83|1079
1658128200000|2022-07-18 07:10:00|1715.61|1715.31|1716.63|1716.33|1717|1716.61|1715.09|1714.79|1070
1658128500000|2022-07-18 07:15:00|1716.74|1716.24|1717.19|1716.89|1717.62|1717.21|1715.09|1714.69|1152
1658128800000|2022-07-18 07:20:00|1717.16|1716.86|1720.27|1719.77|1720.31|1720.01|1717.15|1716.72|1138
1658129100000|2022-07-18 07:25:00|1720.28|1719.78|1718.83|1718.33|1720.53|1720.22|1718.08|1717.76|1168
1658129400000|2022-07-18 07:30:00|1718.82|1718.32|1719.98|1719.68|1720.25|1719.95|1718.06|1717.7|953
1658129700000|2022-07-18 07:35:00|1720.02|1719.72|1718.8|1718.5|1720.51|1720.12|1718.75|1718.45|924
1658130000000|2022-07-18 07:40:00|1718.83|1718.53|1718.74|1718.24|1720.97|1720.57|1718.63|1718.18|1153
1658130300000|2022-07-18 07:45:00|1718.73|1718.23|1718.91|1718.61|1719.02|1718.62|1717.95|1717.62|871
1658130600000|2022-07-18 07:50:00|1718.92|1718.62|1719.4|1719.1|1719.67|1719.36|1718.64|1718.28|733
1658130900000|2022-07-18 07:55:00|1719.43|1719.13|1718.96|1718.66|1719.63|1719.28|1718.6|1718.25|871
1658131200000|2022-07-18 08:00:00|1718.95|1718.65|1719.16|1718.86|1720.05|1719.66|1718.8|1718.41|807
1658131500000|2022-07-18 08:05:00|1719.25|1718.75|1718.99|1718.69|1719.77|1719.39|1718.7|1718.32|788
1658131800000|2022-07-18 08:10:00|1719.09|1718.59|1719.27|1718.97|1720.02|1719.63|1718.8|1718.42|743
1658132100000|2022-07-18 08:15:00|1719.29|1718.99|1719.44|1719.14|1719.81|1719.44|1718.58|1718.28|683
1658132400000|2022-07-18 08:20:00|1719.43|1719.13|1719.28|1718.78|1719.57|1719.27|1718.78|1718.41|695
1658132700000|2022-07-18 08:25:00|1719.27|1718.77|1718.73|1718.43|1719.8|1719.39|1718.71|1718.33|837
1658133000000|2022-07-18 08:30:00|1718.75|1718.45|1719.42|1719.12|1720.14|1719.81|1718.69|1718.32|876
1658133300000|2022-07-18 08:35:00|1719.4|1719.1|1718.97|1718.67|1719.61|1719.22|1717.96|1717.63|858
1658133600000|2022-07-18 08:40:00|1718.98|1718.68|1718.77|1718.47|1719.05|1718.7|1718.53|1718.12|662
1658133900000|2022-07-18 08:45:00|1718.76|1718.46|1718.66|1718.36|1719.3|1718.93|1718.25|1717.81|763
1658134200000|2022-07-18 08:50:00|1718.67|1718.37|1718.87|1718.57|1719.45|1719.06|1718.43|1718.08|766
1658134500000|2022-07-18 08:55:00|1718.88|1718.58|1719.5|1719.2|1719.75|1719.35|1718.64|1718.34|755
1658134800000|2022-07-18 09:00:00|1719.58|1719.08|1719.49|1718.99|1719.65|1719.26|1718.64|1718.3|763
1658135100000|2022-07-18 09:05:00|1719.51|1719.01|1719.58|1719.08|1719.78|1719.39|1718.77|1718.44|694
1658135400000|2022-07-18 09:10:00|1719.56|1719.06|1720.81|1720.31|1720.84|1720.52|1719.38|1718.98|765
1658135700000|2022-07-18 09:15:00|1720.82|1720.32|1720.05|1719.75|1720.85|1720.45|1719.18|1718.81|835
1658136000000|2022-07-18 09:20:00|1720.12|1719.62|1721.82|1721.32|1721.86|1721.48|1719.95|1719.57|793
1658136300000|2022-07-18 09:25:00|1721.83|1721.33|1722.08|1721.58|1722.28|1721.98|1721.06|1720.67|870
1658136600000|2022-07-18 09:30:00|1722.07|1721.57|1723.3|1723|1724.2|1723.73|1722|1721.57|1065
1658136900000|2022-07-18 09:35:00|1723.33|1723.03|1723.13|1722.83|1723.51|1723.11|1722.62|1722.23|782
1658137200000|2022-07-18 09:40:00|1723.11|1722.81|1723.19|1722.69|1723.54|1723.14|1722.45|1722.09|697
1658137500000|2022-07-18 09:45:00|1723.18|1722.68|1723.17|1722.87|1723.55|1723.17|1722.93|1722.58|762
1658137800000|2022-07-18 09:50:00|1723.14|1722.84|1722.78|1722.48|1724.04|1723.73|1722.75|1722.39|852
1658138100000|2022-07-18 09:55:00|1722.79|1722.49|1722.28|1721.98|1723.18|1722.8|1722.27|1721.87|654
1658138400000|2022-07-18 10:00:00|1722.3|1722|1721.68|1721.38|1722.5|1722.15|1721.56|1721.21|755
1658138700000|2022-07-18 10:05:00|1721.71|1721.41|1719.5|1719|1722|1721.62|1719.36|1718.95|978
1658139000000|2022-07-18 10:10:00|1719.44|1719.14|1719.2|1718.9|1719.73|1719.34|1718.33|1717.92|913
1658139300000|2022-07-18 10:15:00|1719.3|1718.8|1719.24|1718.74|1719.41|1719.03|1718.88|1718.49|658
1658139600000|2022-07-18 10:20:00|1719.22|1718.72|1719.54|1719.24|1719.95|1719.56|1719.2|1718.72|697
1658139900000|2022-07-18 10:25:00|1719.63|1719.13|1720.35|1720.05|1720.53|1720.17|1719.35|1718.96|557
1658140200000|2022-07-18 10:30:00|1720.36|1720.06|1720.09|1719.79|1720.5|1720.17|1719.72|1719.33|522
1658140500000|2022-07-18 10:35:00|1720.08|1719.78|1715.89|1715.39|1720.27|1719.89|1715.66|1715.19|772
1658140800000|2022-07-18 10:40:00|1715.88|1715.58|1716.05|1715.75|1716.13|1715.78|1714.69|1714.37|1030
1658141100000|2022-07-18 10:45:00|1716.16|1715.66|1716.93|1716.63|1717.05|1716.69|1715.57|1715.16|697
1658141400000|2022-07-18 10:50:00|1716.94|1716.64|1716.71|1716.21|1717.36|1716.99|1716.51|1716.12|790
1658141700000|2022-07-18 10:55:00|1716.73|1716.23|1716.2|1715.9|1716.91|1716.53|1716.11|1715.73|776
1658142000000|2022-07-18 11:00:00|1716.19|1715.89|1715.15|1714.85|1716.48|1716.15|1714.96|1714.59|902
1658142300000|2022-07-18 11:05:00|1715.17|1714.87|1716.66|1716.16|1716.72|1716.33|1715.12|1714.7|815
1658142600000|2022-07-18 11:10:00|1716.56|1716.26|1716.54|1716.04|1717.18|1716.88|1716.33|1715.94|741
1658142900000|2022-07-18 11:15:00|1716.55|1716.05|1715.37|1715.07|1716.57|1716.23|1715.07|1714.67|656
1658143200000|2022-07-18 11:20:00|1715.45|1714.95|1715.41|1715.11|1715.82|1715.44|1715|1714.59|622
1658143500000|2022-07-18 11:25:00|1715.51|1715.01|1714.88|1714.38|1715.86|1715.46|1714.68|1714.34|633
1658143800000|2022-07-18 11:30:00|1714.87|1714.37|1713.71|1713.41|1715.01|1714.7|1713.22|1712.92|789
1658144100000|2022-07-18 11:35:00|1713.7|1713.4|1714.61|1714.11|1714.61|1714.24|1713.4|1713.03|669
1658144400000|2022-07-18 11:40:00|1714.6|1714.1|1714.02|1713.52|1715.03|1714.69|1713.22|1712.83|867
1658144700000|2022-07-18 11:45:00|1714.04|1713.54|1714.11|1713.61|1714.58|1714.13|1713.55|1713.22|745
1658145000000|2022-07-18 11:50:00|1714.1|1713.6|1713.94|1713.64|1714.48|1714.12|1713.75|1713.36|772
1658145300000|2022-07-18 11:55:00|1714.05|1713.55|1715.74|1715.44|1716.14|1715.71|1713.9|1713.53|929
1658145600000|2022-07-18 12:00:00|1715.73|1715.43|1713.66|1713.36|1715.91|1715.53|1713.47|1713.17|1001
1658145900000|2022-07-18 12:05:00|1713.77|1713.27|1713.14|1712.84|1714.48|1714.08|1712.74|1712.36|991
1658146200000|2022-07-18 12:10:00|1713.13|1712.83|1713.19|1712.69|1713.4|1713.1|1712.01|1711.67|1000
1658146500000|2022-07-18 12:15:00|1713.21|1712.71|1714.51|1714.01|1714.53|1714.23|1712.6|1712.27|994
1658146800000|2022-07-18 12:20:00|1714.53|1714.03|1714.82|1714.52|1715.68|1715.34|1713.62|1713.32|1099
1658147100000|2022-07-18 12:25:00|1714.91|1714.61|1712.5|1712.2|1715.16|1714.79|1712.44|1712.13|1105
1658147400000|2022-07-18 12:30:00|1712.49|1712.19|1714|1713.5|1714.36|1713.97|1711.69|1711.33|1097
1658147700000|2022-07-18 12:35:00|1713.87|1713.57|1712.98|1712.48|1713.87|1713.57|1712.34|1711.94|922
1658148000000|2022-07-18 12:40:00|1712.97|1712.47|1714.32|1713.82|1714.47|1714.07|1712.1|1711.7|890
1658148300000|2022-07-18 12:45:00|1714.33|1713.83|1714.92|1714.62|1715.15|1714.76|1713.86|1713.47|915
1658148600000|2022-07-18 12:50:00|1715.02|1714.52|1715.04|1714.74|1715.45|1715.05|1714.4|1714.06|775
1658148900000|2022-07-18 12:55:00|1715.01|1714.71|1717.38|1717.08|1717.93|1717.44|1714.94|1714.57|953
1658149200000|2022-07-18 13:00:00|1717.36|1717.06|1715.57|1715.27|1717.59|1717.2|1714.58|1714.26|1146
1658149500000|2022-07-18 13:05:00|1715.6|1715.3|1714.61|1714.31|1716.64|1716.27|1713.59|1713.29|1265
1658149800000|2022-07-18 13:10:00|1714.6|1714.3|1715.68|1715.38|1715.93|1715.59|1714.37|1714.07|1054
1658150100000|2022-07-18 13:15:00|1715.6|1715.3|1715.56|1715.06|1716.18|1715.77|1714.95|1714.56|920
1658150400000|2022-07-18 13:20:00|1715.55|1715.05|1716.5|1716|1717.64|1717.31|1715.07|1714.7|868
1658150700000|2022-07-18 13:25:00|1716.51|1716.01|1718.14|1717.64|1718.33|1717.98|1716.51|1716.01|999
1658151000000|2022-07-18 13:30:00|1718.15|1717.65|1720.81|1720.51|1721.52|1721.21|1717.47|1717.03|1464
1658151300000|2022-07-18 13:35:00|1720.79|1720.49|1719.21|1718.91|1721.46|1720.98|1718.9|1718.58|1378
1658151600000|2022-07-18 13:40:00|1719.2|1718.9|1717.18|1716.68|1719.27|1718.9|1716.6|1716.2|1484
1658151900000|2022-07-18 13:45:00|1717.08|1716.78|1718.6|1718.1|1718.74|1718.24|1716.02|1715.59|1291
1658152200000|2022-07-18 13:50:00|1718.55|1718.25|1718.36|1718.06|1720.15|1719.77|1717.85|1717.55|1380
1658152500000|2022-07-18 13:55:00|1718.4|1718.1|1719.31|1718.81|1720.17|1719.77|1718.18|1717.88|1296
1658152800000|2022-07-18 14:00:00|1719.41|1718.91|1717.56|1717.26|1720|1719.61|1716.98|1716.49|1440
1658153100000|2022-07-18 14:05:00|1717.58|1717.28|1715.53|1715.03|1717.76|1717.37|1715.21|1714.88|1374
1658153400000|2022-07-18 14:10:00|1715.49|1715.19|1715.33|1715.03|1716.19|1715.79|1714.72|1714.35|1443
1658153700000|2022-07-18 14:15:00|1715.32|1715.02|1717.65|1717.15|1718.03|1717.65|1715.1|1714.79|1301
1658154000000|2022-07-18 14:20:00|1717.68|1717.18|1717.42|1716.92|1717.96|1717.59|1716.62|1716.15|1182
1658154300000|2022-07-18 14:25:00|1717.4|1716.9|1716.06|1715.56|1718.02|1717.72|1716.04|1715.54|1108
1658154600000|2022-07-18 14:30:00|1716.07|1715.57|1715.41|1715.11|1716.44|1716.02|1715.04|1714.65|1137
1658154900000|2022-07-18 14:35:00|1715.4|1715.1|1714.96|1714.46|1715.8|1715.5|1714.23|1713.84|1179
1658155200000|2022-07-18 14:40:00|1714.97|1714.47|1714.55|1714.05|1715.01|1714.51|1713.25|1712.95|1358
1658155500000|2022-07-18 14:45:00|1714.56|1714.06|1715.92|1715.62|1716.2|1715.71|1714.4|1714.01|1279
1658155800000|2022-07-18 14:50:00|1716.02|1715.52|1716.05|1715.55|1716.59|1716.15|1715.34|1714.84|1191
1658156100000|2022-07-18 14:55:00|1716.03|1715.53|1715.16|1714.86|1716.98|1716.5|1715.04|1714.67|1292
1658156400000|2022-07-18 15:00:00|1715.1|1714.8|1713.98|1713.68|1715.36|1715.06|1713.19|1712.82|1213
1658156700000|2022-07-18 15:05:00|1714.02|1713.72|1711.99|1711.49|1714.32|1713.98|1711.96|1711.49|1169
1658157000000|2022-07-18 15:10:00|1712.01|1711.51|1711.88|1711.58|1712.27|1711.87|1710.4|1710.01|1236
1658157300000|2022-07-18 15:15:00|1711.86|1711.56|1710.97|1710.67|1712.74|1712.33|1710.97|1710.63|1065
1658157600000|2022-07-18 15:20:00|1710.98|1710.68|1711.19|1710.89|1711.67|1711.3|1710.19|1709.77|1089
1658157900000|2022-07-18 15:25:00|1711.29|1710.79|1710.39|1709.89|1711.33|1710.94|1709.06|1708.66|1176
1658158200000|2022-07-18 15:30:00|1710.18|1709.68|1711.16|1710.66|1711.39|1710.98|1709.89|1709.45|979
1658158500000|2022-07-18 15:35:00|1711.15|1710.65|1710.21|1709.71|1711.35|1710.96|1709.88|1709.5|775
1658158800000|2022-07-18 15:40:00|1710.22|1709.72|1710.95|1710.45|1710.99|1710.53|1709.58|1709.19|757
1658159100000|2022-07-18 15:45:00|1710.94|1710.44|1710.8|1710.3|1711.28|1710.9|1710.18|1709.78|777
1658159400000|2022-07-18 15:50:00|1710.79|1710.29|1709.82|1709.52|1711.14|1710.74|1709.68|1709.32|756
1658159700000|2022-07-18 15:55:00|1709.81|1709.51|1710.72|1710.42|1710.93|1710.53|1709.28|1708.89|741
1658160000000|2022-07-18 16:00:00|1710.71|1710.41|1712.02|1711.52|1712.33|1711.89|1710.69|1710.28|887
1658160300000|2022-07-18 16:05:00|1711.91|1711.41|1711.3|1710.8|1712|1711.63|1711.26|1710.76|697
1658160600000|2022-07-18 16:10:00|1711.29|1710.79|1711.47|1710.97|1711.69|1711.19|1710.89|1710.52|609
1658160900000|2022-07-18 16:15:00|1711.48|1710.98|1711.26|1710.96|1711.77|1711.37|1710.71|1710.33|639
1658161200000|2022-07-18 16:20:00|1711.25|1710.95|1711.87|1711.37|1712.38|1712.01|1711.09|1710.68|604
1658161500000|2022-07-18 16:25:00|1711.88|1711.38|1712.05|1711.55|1712.08|1711.62|1711.27|1710.88|558
1658161800000|2022-07-18 16:30:00|1712.08|1711.58|1711.86|1711.36|1712.36|1711.97|1711.17|1710.83|494
1658162100000|2022-07-18 16:35:00|1711.84|1711.34|1712.17|1711.87|1712.66|1712.3|1711.67|1711.25|537
1658162400000|2022-07-18 16:40:00|1712.18|1711.88|1713.1|1712.6|1713.15|1712.8|1712.09|1711.76|592
1658162700000|2022-07-18 16:45:00|1713.11|1712.61|1712.08|1711.58|1713.11|1712.73|1711.78|1711.46|641
1658163000000|2022-07-18 16:50:00|1712.09|1711.59|1712.19|1711.89|1712.46|1712.06|1711.62|1711.24|688
1658163300000|2022-07-18 16:55:00|1712.24|1711.94|1712.31|1711.81|1712.67|1712.28|1711.49|1711.07|804
1658163600000|2022-07-18 17:00:00|1712.3|1711.8|1712.16|1711.86|1712.34|1711.93|1711.43|1711.05|792
1658163900000|2022-07-18 17:05:00|1712.19|1711.89|1712.15|1711.65|1712.46|1712|1711.91|1711.49|694
1658164200000|2022-07-18 17:10:00|1712.17|1711.67|1712.75|1712.45|1713.01|1712.52|1711.52|1711.12|681
1658164500000|2022-07-18 17:15:00|1712.72|1712.42|1712.27|1711.77|1713.08|1712.68|1711.81|1711.39|686
1658164800000|2022-07-18 17:20:00|1712.28|1711.78|1712.33|1712.03|1712.6|1712.24|1712.02|1711.63|601
1658165100000|2022-07-18 17:25:00|1712.34|1712.04|1712.43|1711.93|1712.8|1712.43|1712.1|1711.69|636
1658165400000|2022-07-18 17:30:00|1712.42|1711.92|1712.15|1711.65|1712.83|1712.37|1711.91|1711.52|666
1658165700000|2022-07-18 17:35:00|1712.16|1711.66|1711.8|1711.3|1712.65|1712.21|1711.75|1711.25|687
1658166000000|2022-07-18 17:40:00|1711.77|1711.27|1711.42|1710.92|1712.05|1711.55|1711.33|1710.83|615
1658166300000|2022-07-18 17:45:00|1711.4|1710.9|1710.89|1710.39|1712.09|1711.59|1710.63|1710.13|946
1658166600000|2022-07-18 17:50:00|1710.85|1710.35|1710.74|1710.24|1711.08|1710.58|1710.45|1709.95|627
1658166900000|2022-07-18 17:55:00|1710.72|1710.22|1710.04|1709.74|1710.77|1710.41|1709.89|1709.46|737
1658167200000|2022-07-18 18:00:00|1710.03|1709.73|1709.14|1708.84|1710.04|1709.74|1709.1|1708.76|617
1658167500000|2022-07-18 18:05:00|1709.16|1708.86|1709.76|1709.26|1709.96|1709.46|1709.11|1708.73|637
1658167800000|2022-07-18 18:10:00|1709.77|1709.27|1709.11|1708.81|1710.42|1709.92|1709.11|1708.72|538
1658168100000|2022-07-18 18:15:00|1709.12|1708.82|1710.59|1710.09|1710.59|1710.09|1709.01|1708.55|664
1658168400000|2022-07-18 18:20:00|1710.55|1710.05|1710.04|1709.54|1710.64|1710.14|1709.93|1709.43|540
1658168700000|2022-07-18 18:25:00|1710.05|1709.55|1710.24|1709.74|1710.31|1709.81|1709.47|1708.97|736
1658169000000|2022-07-18 18:30:00|1710.15|1709.65|1710.73|1710.23|1710.75|1710.32|1709.78|1709.28|596
1658169300000|2022-07-18 18:35:00|1710.72|1710.22|1710.9|1710.4|1711.26|1710.76|1710.67|1710.17|536
1658169600000|2022-07-18 18:40:00|1710.88|1710.38|1710.4|1709.9|1710.94|1710.44|1710.01|1709.51|625
1658169900000|2022-07-18 18:45:00|1710.38|1709.88|1709.58|1709.08|1710.64|1710.14|1709.37|1708.87|617
1658170200000|2022-07-18 18:50:00|1709.57|1709.07|1708.9|1708.4|1709.73|1709.23|1708.45|1707.95|747
1658170500000|2022-07-18 18:55:00|1708.92|1708.42|1708.02|1707.52|1709.32|1708.82|1707.89|1707.39|855
1658170800000|2022-07-18 19:00:00|1708.03|1707.53|1708.17|1707.67|1708.68|1708.3|1707.77|1707.27|709
1658171100000|2022-07-18 19:05:00|1708.16|1707.66|1708.62|1708.12|1708.74|1708.24|1708.06|1707.56|657
1658171400000|2022-07-18 19:10:00|1708.61|1708.11|1708.18|1707.68|1708.74|1708.38|1707.64|1707.24|699
1658171700000|2022-07-18 19:15:00|1708.2|1707.7|1708.21|1707.71|1708.49|1708.13|1707.67|1707.18|698
1658172000000|2022-07-18 19:20:00|1708.2|1707.7|1708.45|1707.95|1708.54|1708.08|1707.94|1707.54|639
1658172300000|2022-07-18 19:25:00|1708.46|1707.96|1707.96|1707.46|1708.55|1708.2|1707.92|1707.46|708
1658172600000|2022-07-18 19:30:00|1707.98|1707.48|1707.38|1707.08|1708.3|1707.9|1707.36|1706.93|872
1658172900000|2022-07-18 19:35:00|1707.37|1707.07|1708.16|1707.66|1708.21|1707.72|1707.37|1706.94|668
1658173200000|2022-07-18 19:40:00|1708.19|1707.69|1708.12|1707.62|1708.67|1708.17|1707.71|1707.21|732
1658173500000|2022-07-18 19:45:00|1708.13|1707.63|1707.14|1706.64|1708.23|1707.73|1707.04|1706.54|756
1658173800000|2022-07-18 19:50:00|1707.1|1706.6|1707.36|1706.86|1707.5|1707|1706.96|1706.46|688
1658174100000|2022-07-18 19:55:00|1707.34|1706.84|1707.69|1707.39|1708.23|1707.73|1707.16|1706.69|857
1658174400000|2022-07-18 20:00:00|1707.82|1707.32|1707.63|1707.13|1707.93|1707.43|1707.18|1706.68|654
1658174700000|2022-07-18 20:05:00|1707.68|1707.18|1708.69|1708.19|1708.7|1708.2|1707.65|1707.15|410
1658175000000|2022-07-18 20:10:00|1708.7|1708.2|1708.58|1708.08|1709.23|1708.73|1708.42|1708|428
1658175300000|2022-07-18 20:15:00|1708.57|1708.07|1708.56|1708.06|1708.88|1708.41|1708.19|1707.74|490
1658175600000|2022-07-18 20:20:00|1708.57|1708.07|1709.23|1708.73|1709.23|1708.73|1708.34|1707.96|400
1658175900000|2022-07-18 20:25:00|1709.24|1708.74|1708.82|1708.52|1709.28|1708.78|1708.77|1708.37|304
1658176200000|2022-07-18 20:30:00|1708.83|1708.53|1709.15|1708.65|1709.3|1708.8|1708.83|1708.35|468
1658176500000|2022-07-18 20:35:00|1709.21|1708.71|1709.24|1708.74|1709.4|1708.9|1709.05|1708.55|466
1658176800000|2022-07-18 20:40:00|1709.23|1708.73|1709.53|1709.03|1709.6|1709.1|1709.03|1708.62|266
1658177100000|2022-07-18 20:45:00|1709.5|1709|1709.31|1708.81|1709.56|1709.06|1709.19|1708.69|317
1658177400000|2022-07-18 20:50:00|1709.3|1708.8|1709.36|1708.86|1709.69|1709.19|1709.08|1708.58|300
1658177700000|2022-07-18 20:55:00|1709.32|1708.82|1709.52|1709.02|1710.47|1709.44|1709.21|1708.42|353
1658181600000|2022-07-18 22:00:00|1709.92|1709.42|1710.37|1709.87|1710.49|1709.99|1709.59|1709.09|293
1658181900000|2022-07-18 22:05:00|1710.35|1709.85|1710.39|1709.89|1710.56|1710.1|1710.23|1709.73|241
1658182200000|2022-07-18 22:10:00|1710.4|1709.9|1709.87|1709.37|1710.46|1709.96|1709.81|1709.31|173
1658182500000|2022-07-18 22:15:00|1709.88|1709.38|1709.82|1709.32|1710.05|1709.55|1709.66|1709.16|273
1658182800000|2022-07-18 22:20:00|1709.81|1709.31|1709.98|1709.48|1710.09|1709.59|1709.74|1709.24|229
1658183100000|2022-07-18 22:25:00|1710.18|1709.68|1710.04|1709.54|1710.18|1709.68|1709.78|1709.28|162
1658183400000|2022-07-18 22:30:00|1710.03|1709.53|1709.25|1708.75|1710.03|1709.53|1709.23|1708.73|275
1658183700000|2022-07-18 22:35:00|1709.23|1708.73|1709.02|1708.52|1709.29|1708.79|1708.86|1708.43|198
1658184000000|2022-07-18 22:40:00|1709.04|1708.54|1708.89|1708.39|1709.2|1708.75|1708.75|1708.28|149
1658184300000|2022-07-18 22:45:00|1708.88|1708.38|1708.87|1708.37|1709.08|1708.66|1708.79|1708.36|131
1658184600000|2022-07-18 22:50:00|1708.85|1708.35|1708.33|1707.83|1708.92|1708.52|1708.31|1707.81|190
1658184900000|2022-07-18 22:55:00|1708.35|1707.85|1708.38|1707.88|1708.7|1708.23|1708.2|1707.78|220
1658185200000|2022-07-18 23:00:00|1708.41|1707.91|1708.41|1707.91|1708.63|1708.15|1708.13|1707.74|174
1658185500000|2022-07-18 23:05:00|1708.43|1707.93|1708.64|1708.14|1708.69|1708.19|1707.97|1707.51|218
1658185800000|2022-07-18 23:10:00|1708.65|1708.15|1708.4|1707.9|1708.72|1708.22|1708.26|1707.76|178
1658186100000|2022-07-18 23:15:00|1708.37|1707.87|1708.26|1707.76|1708.56|1708.06|1708.13|1707.63|188
1658186400000|2022-07-18 23:20:00|1708.25|1707.75|1707.86|1707.36|1708.4|1707.9|1707.75|1707.25|181
1658186700000|2022-07-18 23:25:00|1707.85|1707.35|1708.94|1708.44|1708.98|1708.48|1707.68|1707.18|254
1658187000000|2022-07-18 23:30:00|1708.9|1708.4|1708.13|1707.63|1709.32|1708.82|1707.92|1707.42|388
1658187300000|2022-07-18 23:35:00|1708.12|1707.62|1707.85|1707.35|1708.15|1707.65|1707.74|1707.24|178
1658187600000|2022-07-18 23:40:00|1707.84|1707.34|1707.38|1706.88|1707.84|1707.34|1707.3|1706.8|310
1658187900000|2022-07-18 23:45:00|1707.39|1706.89|1707.7|1707.2|1707.82|1707.32|1707.29|1706.79|284
1658188200000|2022-07-18 23:50:00|1707.68|1707.18|1708.37|1707.87|1708.72|1708.22|1707.68|1707.18|284
1658188500000|2022-07-18 23:55:00|1708.38|1707.88|1708.53|1708.03|1708.67|1708.17|1708.14|1707.64|214
1658188800000|2022-07-19 00:00:00|1708.61|1708.11|1707.85|1707.35|1708.7|1708.2|1707.7|1707.2|472
1658189100000|2022-07-19 00:05:00|1707.83|1707.33|1707.79|1707.29|1708.26|1707.76|1707.55|1707.05|345
1658189400000|2022-07-19 00:10:00|1707.74|1707.24|1707.33|1706.83|1707.77|1707.27|1707.25|1706.79|307
1658189700000|2022-07-19 00:15:00|1707.32|1706.82|1705.92|1705.42|1707.35|1706.85|1705.58|1705.14|513
1658190000000|2022-07-19 00:20:00|1705.9|1705.4|1705.85|1705.35|1706.17|1705.74|1705.7|1705.3|233
1658190300000|2022-07-19 00:25:00|1705.87|1705.37|1706.6|1706.1|1706.69|1706.21|1705.8|1705.34|318
1658190600000|2022-07-19 00:30:00|1706.54|1706.04|1707.48|1706.98|1707.49|1706.99|1706.49|1705.99|426
1658190900000|2022-07-19 00:35:00|1707.47|1706.97|1706.79|1706.29|1707.95|1707.45|1706.61|1706.11|460
1658191200000|2022-07-19 00:40:00|1706.8|1706.3|1706.99|1706.49|1707|1706.5|1706.24|1705.74|311
1658191500000|2022-07-19 00:45:00|1707.01|1706.51|1707.5|1707|1707.79|1707.29|1706.8|1706.38|390
1658191800000|2022-07-19 00:50:00|1707.42|1706.92|1708.41|1707.91|1708.44|1707.94|1707.2|1706.7|459
1658192100000|2022-07-19 00:55:00|1708.44|1707.94|1708.08|1707.58|1708.44|1707.94|1707.75|1707.25|498
1658192400000|2022-07-19 01:00:00|1708.05|1707.55|1706.3|1705.8|1708.1|1707.6|1706.09|1705.67|1059
1658192700000|2022-07-19 01:05:00|1706.29|1705.79|1706.85|1706.35|1706.96|1706.46|1706.08|1705.58|601
1658193000000|2022-07-19 01:10:00|1706.84|1706.34|1705.94|1705.44|1706.96|1706.46|1705.9|1705.44|546
1658193300000|2022-07-19 01:15:00|1705.96|1705.46|1706.45|1705.95|1706.66|1706.16|1705.67|1705.17|632
1658193600000|2022-07-19 01:20:00|1706.48|1705.98|1706.81|1706.31|1707.17|1706.76|1706.18|1705.68|427
1658193900000|2022-07-19 01:25:00|1706.8|1706.3|1706.93|1706.43|1707.28|1706.78|1706.63|1706.13|579
1658194200000|2022-07-19 01:30:00|1706.91|1706.41|1707.12|1706.62|1707.7|1707.2|1706.64|1706.14|743
1658194500000|2022-07-19 01:35:00|1707.11|1706.61|1706.92|1706.42|1707.2|1706.7|1706.07|1705.57|850
1658194800000|2022-07-19 01:40:00|1706.9|1706.4|1707.43|1707.13|1707.57|1707.19|1706.22|1705.81|624
1658195100000|2022-07-19 01:45:00|1707.42|1707.12|1707.12|1706.62|1707.54|1707.19|1706.24|1705.74|723
1658195400000|2022-07-19 01:50:00|1707.06|1706.56|1706.78|1706.28|1707.3|1706.81|1706.56|1706.06|576
1658195700000|2022-07-19 01:55:00|1706.75|1706.25|1706.29|1705.79|1706.81|1706.31|1705.99|1705.49|689
1658196000000|2022-07-19 02:00:00|1706.31|1705.81|1706.88|1706.38|1707.04|1706.73|1706.1|1705.6|672
1658196300000|2022-07-19 02:05:00|1706.81|1706.31|1707.65|1707.15|1707.72|1707.33|1706.56|1706.06|629
1658196600000|2022-07-19 02:10:00|1707.58|1707.28|1707.89|1707.39|1707.89|1707.43|1707.39|1706.93|442
1658196900000|2022-07-19 02:15:00|1707.88|1707.38|1708.53|1708.03|1708.89|1708.39|1707.78|1707.28|536
1658197200000|2022-07-19 02:20:00|1708.52|1708.02|1708.09|1707.59|1708.84|1708.34|1708.01|1707.58|384
1658197500000|2022-07-19 02:25:00|1708.11|1707.61|1708.24|1707.74|1708.27|1707.89|1707.32|1706.91|423
1658197800000|2022-07-19 02:30:00|1708.22|1707.72|1707.54|1707.04|1708.24|1707.84|1707.36|1707|399
1658198100000|2022-07-19 02:35:00|1707.53|1707.03|1708.45|1707.95|1708.5|1708.13|1707.37|1706.97|470
1658198400000|2022-07-19 02:40:00|1708.44|1707.94|1708.09|1707.59|1708.52|1708.14|1707.73|1707.32|544
1658198700000|2022-07-19 02:45:00|1708.02|1707.52|1707.49|1707.19|1708.3|1707.88|1707.3|1706.92|500
1658199000000|2022-07-19 02:50:00|1707.6|1707.1|1707.27|1706.77|1707.6|1707.21|1706.95|1706.45|483
1658199300000|2022-07-19 02:55:00|1707.18|1706.88|1707.29|1706.79|1707.51|1707.04|1707.08|1706.69|418
1658199600000|2022-07-19 03:00:00|1707.25|1706.75|1707.25|1706.95|1707.92|1707.52|1706.99|1706.61|469
1658199900000|2022-07-19 03:05:00|1707.41|1706.91|1707.99|1707.49|1708.4|1708.02|1707.36|1706.86|466
1658200200000|2022-07-19 03:10:00|1707.94|1707.44|1708.11|1707.61|1708.4|1707.9|1707.49|1707.11|519
1658200500000|2022-07-19 03:15:00|1708.1|1707.6|1707.73|1707.23|1708.36|1707.86|1707.37|1706.87|487
1658200800000|2022-07-19 03:20:00|1707.74|1707.24|1708.1|1707.6|1708.34|1707.84|1707.56|1707.06|420
1658201100000|2022-07-19 03:25:00|1708.09|1707.59|1708.22|1707.72|1708.38|1707.88|1707.95|1707.45|389
1658201400000|2022-07-19 03:30:00|1708.2|1707.7|1708.35|1707.85|1708.45|1707.95|1708.05|1707.55|231
1658201700000|2022-07-19 03:35:00|1708.34|1707.84|1708.31|1707.81|1708.4|1707.9|1708.05|1707.55|233
1658202000000|2022-07-19 03:40:00|1708.27|1707.77|1708.89|1708.39|1709.03|1708.6|1708.15|1707.65|272
1658202300000|2022-07-19 03:45:00|1708.88|1708.38|1709.15|1708.65|1709.19|1708.81|1708.75|1708.34|294
1658202600000|2022-07-19 03:50:00|1709.16|1708.66|1709.78|1709.48|1709.97|1709.56|1709|1708.58|364
1658202900000|2022-07-19 03:55:00|1709.89|1709.39|1709.78|1709.28|1709.91|1709.52|1709.29|1708.91|431
1658203200000|2022-07-19 04:00:00|1709.77|1709.27|1709.58|1709.08|1709.92|1709.42|1709.36|1708.91|405
1658203500000|2022-07-19 04:05:00|1709.57|1709.07|1709.6|1709.1|1709.85|1709.35|1709.29|1708.92|325
1658203800000|2022-07-19 04:10:00|1709.61|1709.11|1709.8|1709.3|1709.92|1709.42|1709.57|1709.07|279
1658204100000|2022-07-19 04:15:00|1709.77|1709.27|1709.62|1709.12|1709.88|1709.38|1709.54|1709.12|296
1658204400000|2022-07-19 04:20:00|1709.63|1709.13|1709.65|1709.15|1709.94|1709.52|1709.46|1709.08|219
1658204700000|2022-07-19 04:25:00|1709.75|1709.25|1710|1709.5|1710.19|1709.75|1709.75|1709.25|305
1658205000000|2022-07-19 04:30:00|1710.02|1709.52|1708.59|1708.29|1710.16|1709.75|1708.41|1708.07|361
1658205300000|2022-07-19 04:35:00|1708.52|1708.22|1708.05|1707.55|1708.65|1708.25|1707.73|1707.26|406
1658205600000|2022-07-19 04:40:00|1707.95|1707.45|1708.4|1707.9|1708.43|1707.99|1707.89|1707.39|246
1658205900000|2022-07-19 04:45:00|1708.39|1707.89|1709.04|1708.54|1709.1|1708.66|1708.13|1707.63|393
1658206200000|2022-07-19 04:50:00|1709.03|1708.53|1708.78|1708.28|1709.38|1709.02|1708.61|1708.13|374
1658206500000|2022-07-19 04:55:00|1708.8|1708.3|1708.57|1708.07|1709.08|1708.72|1708.12|1707.82|451
1658206800000|2022-07-19 05:00:00|1708.62|1708.12|1709.97|1709.47|1710|1709.54|1708.18|1707.68|582
1658207100000|2022-07-19 05:05:00|1709.99|1709.49|1709.91|1709.41|1710.26|1709.86|1709.32|1708.85|407
1658207400000|2022-07-19 05:10:00|1709.92|1709.42|1710.09|1709.79|1710.41|1710.03|1709.92|1709.42|356
1658207700000|2022-07-19 05:15:00|1710.1|1709.8|1709.9|1709.4|1710.47|1710.11|1709.64|1709.14|396
1658208000000|2022-07-19 05:20:00|1709.89|1709.39|1709.61|1709.11|1710.13|1709.74|1709.55|1709.05|348
1658208300000|2022-07-19 05:25:00|1709.64|1709.14|1710.55|1710.05|1710.77|1710.27|1709.51|1709.14|492
1658208600000|2022-07-19 05:30:00|1710.53|1710.03|1710.68|1710.18|1711.53|1711.03|1710.09|1709.59|891
1658208900000|2022-07-19 05:35:00|1710.65|1710.15|1710.22|1709.72|1711.3|1710.86|1710.17|1709.67|581
1658209200000|2022-07-19 05:40:00|1710.35|1709.85|1710.86|1710.36|1711.01|1710.51|1710.28|1709.78|586
1658209500000|2022-07-19 05:45:00|1710.84|1710.34|1710.24|1709.74|1710.98|1710.57|1709.96|1709.46|552
1658209800000|2022-07-19 05:50:00|1710.25|1709.75|1710.03|1709.53|1710.69|1710.39|1709.83|1709.4|564
1658210100000|2022-07-19 05:55:00|1710.07|1709.57|1710.44|1709.94|1710.52|1710.17|1709.28|1708.8|606
1658210400000|2022-07-19 06:00:00|1710.48|1709.98|1710.11|1709.61|1711.12|1710.7|1709.83|1709.42|832
1658210700000|2022-07-19 06:05:00|1709.91|1709.68|1710.23|1709.73|1710.5|1710.07|1709.65|1709.28|792
1658211000000|2022-07-19 06:10:00|1710.22|1709.72|1709.8|1709.3|1710.23|1709.85|1709.31|1708.92|716
1658211300000|2022-07-19 06:15:00|1709.83|1709.33|1708.83|1708.33|1710.14|1709.68|1708.61|1708.18|657
1658211600000|2022-07-19 06:20:00|1708.82|1708.32|1708.87|1708.57|1709.68|1709.18|1708.35|1707.99|646
1658211900000|2022-07-19 06:25:00|1708.83|1708.53|1709.29|1708.99|1709.78|1709.4|1708.78|1708.4|646
1658212200000|2022-07-19 06:30:00|1709.4|1708.9|1708.83|1708.33|1709.67|1709.37|1708.61|1708.21|711
1658212500000|2022-07-19 06:35:00|1708.82|1708.32|1708.3|1708|1708.83|1708.47|1708.1|1707.71|724
1658212800000|2022-07-19 06:40:00|1708.31|1708.01|1708.82|1708.32|1708.87|1708.48|1708.03|1707.61|726
1658213100000|2022-07-19 06:45:00|1708.7|1708.4|1709.14|1708.84|1709.49|1709.15|1708.47|1708.11|576
1658213400000|2022-07-19 06:50:00|1709.17|1708.87|1709.29|1708.79|1709.43|1709.03|1708.98|1708.6|563
1658213700000|2022-07-19 06:55:00|1709.28|1708.78|1709.18|1708.68|1709.52|1709.13|1708.95|1708.54|637
1658214000000|2022-07-19 07:00:00|1709.19|1708.69|1709.73|1709.43|1710.53|1710.13|1709.1|1708.69|996
1658214300000|2022-07-19 07:05:00|1709.75|1709.45|1708.64|1708.34|1709.82|1709.45|1708.42|1707.98|1087
1658214600000|2022-07-19 07:10:00|1708.63|1708.33|1708.61|1708.31|1709.03|1708.63|1708.33|1707.98|1049
1658214900000|2022-07-19 07:15:00|1708.64|1708.34|1708.24|1707.94|1708.71|1708.34|1707.51|1707.21|918
1658215200000|2022-07-19 07:20:00|1708.34|1707.84|1708.6|1708.3|1709.22|1708.83|1708.14|1707.77|926
1658215500000|2022-07-19 07:25:00|1708.59|1708.29|1708.62|1708.12|1709.61|1709.24|1708.29|1707.9|951
1658215800000|2022-07-19 07:30:00|1708.69|1708.19|1708.88|1708.38|1709.91|1709.53|1708.4|1707.99|1189
1658216100000|2022-07-19 07:35:00|1708.86|1708.36|1709.61|1709.11|1710.71|1710.32|1708.58|1708.19|1043
1658216400000|2022-07-19 07:40:00|1709.58|1709.08|1709.66|1709.16|1710.36|1709.94|1709.09|1708.71|791
1658216700000|2022-07-19 07:45:00|1709.71|1709.21|1710.17|1709.87|1710.52|1710.2|1708.97|1708.59|811
1658217000000|2022-07-19 07:50:00|1710.18|1709.88|1710.57|1710.27|1711.29|1710.9|1709.87|1709.49|983
1658217300000|2022-07-19 07:55:00|1710.56|1710.26|1711.9|1711.6|1711.98|1711.65|1710.32|1709.93|1107
1658217600000|2022-07-19 08:00:00|1711.89|1711.59|1711.52|1711.22|1712.25|1711.89|1710.97|1710.58|1004
1658217900000|2022-07-19 08:05:00|1711.53|1711.23|1712.23|1711.93|1712.48|1712.08|1711.02|1710.64|871
1658218200000|2022-07-19 08:10:00|1712.16|1711.86|1711.72|1711.42|1712.42|1712.09|1711.56|1711.2|948
1658218500000|2022-07-19 08:15:00|1711.85|1711.35|1712.57|1712.07|1712.57|1712.19|1711.5|1711.13|816
1658218800000|2022-07-19 08:20:00|1712.56|1712.06|1712.57|1712.27|1712.85|1712.55|1711.56|1711.15|799
1658219100000|2022-07-19 08:25:00|1712.68|1712.38|1712.58|1712.28|1713.31|1713.01|1712.15|1711.76|825
1658219400000|2022-07-19 08:30:00|1712.59|1712.29|1712.33|1712.03|1713.03|1712.66|1712.09|1711.68|799
1658219700000|2022-07-19 08:35:00|1712.43|1711.93|1712.42|1712.12|1712.56|1712.16|1711.91|1711.49|709
1658220000000|2022-07-19 08:40:00|1712.41|1712.11|1712.49|1711.99|1712.86|1712.46|1712.03|1711.65|915
1658220300000|2022-07-19 08:45:00|1712.47|1711.97|1711.85|1711.55|1713.08|1712.7|1711.49|1711.13|790
1658220600000|2022-07-19 08:50:00|1711.84|1711.54|1712.52|1712.22|1712.58|1712.23|1711.61|1711.21|688
1658220900000|2022-07-19 08:55:00|1712.5|1712.2|1713.49|1713.19|1713.59|1713.25|1712.5|1712.15|720
1658221200000|2022-07-19 09:00:00|1713.59|1713.09|1712.8|1712.3|1713.64|1713.26|1712.28|1711.95|929
1658221500000|2022-07-19 09:05:00|1712.77|1712.27|1713.28|1712.78|1713.62|1713.3|1712.55|1712.15|778
1658221800000|2022-07-19 09:10:00|1713.24|1712.74|1713.11|1712.81|1713.45|1713.05|1712.79|1712.4|689
1658222100000|2022-07-19 09:15:00|1713.1|1712.8|1712.67|1712.17|1713.11|1712.8|1712.34|1711.93|747
1658222400000|2022-07-19 09:20:00|1712.58|1712.28|1713.27|1712.97|1713.57|1713.22|1712.53|1712.19|803
1658222700000|2022-07-19 09:25:00|1713.28|1712.98|1713.11|1712.81|1713.47|1713.07|1712.81|1712.46|754
1658223000000|2022-07-19 09:30:00|1713.13|1712.83|1713.08|1712.78|1714.24|1713.85|1712.93|1712.56|898
1658223300000|2022-07-19 09:35:00|1713.18|1712.68|1713.78|1713.28|1713.78|1713.41|1712.87|1712.49|714
1658223600000|2022-07-19 09:40:00|1713.8|1713.3|1714.28|1713.78|1714.53|1714.14|1713.36|1713|832
1658223900000|2022-07-19 09:45:00|1714.27|1713.77|1715.04|1714.54|1715.35|1714.99|1714.16|1713.77|947
1658224200000|2022-07-19 09:50:00|1715.06|1714.56|1714.43|1714.13|1715.32|1715.02|1714.17|1713.8|744
1658224500000|2022-07-19 09:55:00|1714.44|1714.14|1713.41|1713.11|1714.54|1714.2|1713.38|1713.01|754
1658224800000|2022-07-19 10:00:00|1713.45|1713.15|1714.38|1713.88|1714.51|1714.11|1713.1|1712.71|905
1658225100000|2022-07-19 10:05:00|1714.37|1714.07|1715.74|1715.24|1715.87|1715.45|1714.28|1713.9|952
1658225400000|2022-07-19 10:10:00|1715.62|1715.32|1715.27|1714.77|1715.73|1715.35|1714.67|1714.29|776
1658225700000|2022-07-19 10:15:00|1715.28|1714.78|1714.51|1714.21|1715.29|1714.92|1714.32|1713.96|818
1658226000000|2022-07-19 10:20:00|1714.56|1714.26|1714.36|1714.06|1715.15|1714.75|1714.32|1714.02|673
1658226300000|2022-07-19 10:25:00|1714.37|1714.07|1714.96|1714.66|1715.37|1714.97|1714.19|1713.79|669
1658226600000|2022-07-19 10:30:00|1715.02|1714.72|1714.34|1714.04|1715.3|1714.88|1714.15|1713.76|535
1658226900000|2022-07-19 10:35:00|1714.32|1714.02|1714.75|1714.45|1715.64|1715.34|1714.3|1713.91|800
1658227200000|2022-07-19 10:40:00|1714.74|1714.44|1715.9|1715.4|1715.92|1715.55|1714.41|1714.09|775
1658227500000|2022-07-19 10:45:00|1715.79|1715.49|1716.34|1716.04|1716.51|1716.13|1715.42|1715.08|764
1658227800000|2022-07-19 10:50:00|1716.28|1715.98|1717.35|1716.85|1717.4|1717.05|1715.83|1715.49|903
1658228100000|2022-07-19 10:55:00|1717.34|1716.84|1717.28|1716.78|1717.36|1716.96|1716.03|1715.73|919
1658228400000|2022-07-19 11:00:00|1717.29|1716.79|1716.52|1716.22|1717.38|1717.07|1716.19|1715.81|936
1658228700000|2022-07-19 11:05:00|1716.53|1716.23|1717.56|1717.06|1718.69|1718.31|1716.46|1716.07|817
1658229000000|2022-07-19 11:10:00|1717.57|1717.07|1717.62|1717.12|1718.39|1718.06|1716.54|1716.18|941
1658229300000|2022-07-19 11:15:00|1717.52|1717.22|1717.84|1717.54|1717.99|1717.67|1717.2|1716.9|629
1658229600000|2022-07-19 11:20:00|1717.97|1717.47|1717.18|1716.88|1718.27|1717.87|1716.86|1716.47|641
1658229900000|2022-07-19 11:25:00|1717.22|1716.92|1716.73|1716.23|1717.44|1717.08|1716.54|1716.14|751
1658230200000|2022-07-19 11:30:00|1716.72|1716.22|1717.11|1716.81|1717.32|1716.95|1715.86|1715.46|845
1658230500000|2022-07-19 11:35:00|1717.12|1716.82|1716.65|1716.15|1717.22|1716.87|1716.18|1715.79|693
1658230800000|2022-07-19 11:40:00|1716.6|1716.1|1716.92|1716.62|1717.12|1716.79|1716.18|1715.79|798
1658231100000|2022-07-19 11:45:00|1716.9|1716.6|1716.49|1716.19|1717.35|1717.04|1716.44|1716.1|643
1658231400000|2022-07-19 11:50:00|1716.52|1716.22|1714.71|1714.41|1716.63|1716.23|1714.67|1714.28|846
1658231700000|2022-07-19 11:55:00|1714.72|1714.42|1714.23|1713.93|1715.12|1714.79|1713.57|1713.07|837
1658232000000|2022-07-19 12:00:00|1714.4|1714.1|1714.65|1714.15|1715.12|1714.8|1714.01|1713.51|787
1658232300000|2022-07-19 12:05:00|1714.66|1714.16|1713.93|1713.63|1714.84|1714.43|1713.82|1713.43|628
1658232600000|2022-07-19 12:10:00|1713.94|1713.64|1713.5|1713|1714.22|1713.86|1712.79|1712.44|681
1658232900000|2022-07-19 12:15:00|1713.51|1713.01|1711.66|1711.36|1713.97|1713.57|1711.46|1711.16|788
1658233200000|2022-07-19 12:20:00|1711.92|1711.62|1709.85|1709.55|1712.26|1711.76|1709.6|1709.15|1281
1658233500000|2022-07-19 12:25:00|1709.68|1709.38|1710.05|1709.55|1710.35|1710.02|1708.77|1708.33|1315
1658233800000|2022-07-19 12:30:00|1709.98|1709.68|1710.22|1709.92|1711.74|1711.28|1709.18|1708.79|1239
1658234100000|2022-07-19 12:35:00|1710.15|1709.85|1708.98|1708.68|1711.02|1710.64|1708.98|1708.64|1027
1658234400000|2022-07-19 12:40:00|1709.04|1708.74|1709.73|1709.43|1710.13|1709.64|1708.86|1708.53|1033
1658234700000|2022-07-19 12:45:00|1709.71|1709.41|1709.22|1708.92|1709.93|1709.61|1708.76|1708.38|1082
1658235000000|2022-07-19 12:50:00|1709.21|1708.91|1709.95|1709.65|1710.39|1709.91|1709.21|1708.78|1101
1658235300000|2022-07-19 12:55:00|1709.87|1709.57|1709.12|1708.82|1709.94|1709.61|1708.8|1708.4|1067
1658235600000|2022-07-19 13:00:00|1709.17|1708.67|1710.02|1709.52|1710.92|1710.55|1708.76|1708.46|1270
1658235900000|2022-07-19 13:05:00|1710.03|1709.53|1710.91|1710.61|1711.46|1711|1709.37|1708.89|1313
1658236200000|2022-07-19 13:10:00|1710.9|1710.6|1711.12|1710.62|1711.87|1711.51|1710.74|1710.31|1127
1658236500000|2022-07-19 13:15:00|1711.11|1710.61|1710.33|1710.03|1711.17|1710.79|1709.86|1709.5|1020
1658236800000|2022-07-19 13:20:00|1710.36|1710.06|1710.75|1710.45|1711.68|1711.32|1710.33|1709.94|1070
1658237100000|2022-07-19 13:25:00|1710.76|1710.46|1711.36|1711.06|1712.44|1711.99|1710.49|1710.19|1246
1658237400000|2022-07-19 13:30:00|1711.34|1711.04|1712.77|1712.47|1713.21|1712.89|1710.6|1710.24|1370
1658237700000|2022-07-19 13:35:00|1712.78|1712.48|1713.56|1713.26|1714.77|1714.47|1712.21|1711.86|1411
1658238000000|2022-07-19 13:40:00|1713.71|1713.21|1713.75|1713.45|1714.28|1713.93|1712.81|1712.47|1390
1658238300000|2022-07-19 13:45:00|1713.69|1713.39|1711.99|1711.69|1713.86|1713.55|1711.46|1711.06|1299
1658238600000|2022-07-19 13:50:00|1712.25|1711.95|1711.23|1710.93|1713.56|1713.17|1711|1710.62|1165
1658238900000|2022-07-19 13:55:00|1711.34|1710.84|1711.23|1710.93|1712.11|1711.76|1710.89|1710.59|1177
1658239200000|2022-07-19 14:00:00|1711.12|1710.82|1711.55|1711.25|1713.56|1713.18|1711.07|1710.77|1269
1658239500000|2022-07-19 14:05:00|1711.61|1711.31|1713.13|1712.83|1713.38|1713.06|1711.55|1711.15|1128
1658239800000|2022-07-19 14:10:00|1713.16|1712.86|1712.64|1712.34|1714.63|1714.33|1712.49|1712.11|1400
1658240100000|2022-07-19 14:15:00|1712.65|1712.35|1711.34|1710.84|1712.94|1712.46|1710.81|1710.51|1360
1658240400000|2022-07-19 14:20:00|1711.35|1710.85|1710.34|1710.04|1712.02|1711.72|1710.02|1709.62|1456
1658240700000|2022-07-19 14:25:00|1710.36|1710.06|1710.99|1710.69|1711.75|1711.27|1709.9|1709.53|1345
1658241000000|2022-07-19 14:30:00|1710.98|1710.68|1711.32|1710.82|1712.72|1712.3|1710.73|1710.43|1249
1658241300000|2022-07-19 14:35:00|1711.33|1710.83|1711.52|1711.22|1711.83|1711.46|1710.78|1710.41|1122
1658241600000|2022-07-19 14:40:00|1711.51|1711.21|1710.93|1710.63|1712.45|1712.09|1710.76|1710.46|1137
1658241900000|2022-07-19 14:45:00|1710.92|1710.62|1712.21|1711.91|1712.39|1712|1710.83|1710.45|1285
1658242200000|2022-07-19 14:50:00|1712.2|1711.9|1712.09|1711.79|1713.07|1712.77|1711.85|1711.47|1248
1658242500000|2022-07-19 14:55:00|1712.1|1711.8|1713.18|1712.88|1713.82|1713.47|1711.63|1711.24|924
1658242800000|2022-07-19 15:00:00|1713.19|1712.89|1713.59|1713.29|1714.11|1713.72|1712.84|1712.45|1054
1658243100000|2022-07-19 15:05:00|1713.65|1713.35|1713.84|1713.54|1713.92|1713.62|1712.61|1712.21|1153
1658243400000|2022-07-19 15:10:00|1713.87|1713.57|1714.41|1714.11|1714.85|1714.47|1713.48|1713.18|1159
1658243700000|2022-07-19 15:15:00|1714.44|1714.14|1714.28|1713.98|1714.89|1714.5|1714.02|1713.54|1011
1658244000000|2022-07-19 15:20:00|1714.33|1714.03|1712.95|1712.65|1714.59|1714.25|1712.83|1712.45|890
1658244300000|2022-07-19 15:25:00|1712.89|1712.59|1714.7|1714.4|1714.76|1714.41|1712.79|1712.49|899
1658244600000|2022-07-19 15:30:00|1714.69|1714.39|1715.09|1714.59|1715.4|1715.01|1714.43|1714.07|813
1658244900000|2022-07-19 15:35:00|1715.1|1714.6|1714.79|1714.49|1715.49|1715.19|1714.39|1714.08|881
1658245200000|2022-07-19 15:40:00|1714.88|1714.38|1714.11|1713.81|1714.88|1714.48|1714.11|1713.71|647
1658245500000|2022-07-19 15:45:00|1714.15|1713.85|1713.94|1713.64|1714.41|1714.03|1713.73|1713.37|746
1658245800000|2022-07-19 15:50:00|1713.91|1713.61|1714|1713.7|1714.37|1714.03|1713.39|1713.02|832
1658246100000|2022-07-19 15:55:00|1713.99|1713.69|1714.56|1714.26|1714.72|1714.37|1713.77|1713.38|876
1658246400000|2022-07-19 16:00:00|1714.64|1714.34|1712.71|1712.21|1714.82|1714.38|1712.59|1712.2|869
1658246700000|2022-07-19 16:05:00|1712.7|1712.2|1712.41|1711.91|1712.71|1712.32|1712.03|1711.68|787
1658247000000|2022-07-19 16:10:00|1712.4|1711.9|1712.75|1712.25|1713.36|1712.95|1712.11|1711.71|697
1658247300000|2022-07-19 16:15:00|1712.77|1712.27|1712.63|1712.13|1713.05|1712.67|1712.52|1712.11|587
1658247600000|2022-07-19 16:20:00|1712.62|1712.12|1713.22|1712.92|1713.34|1712.95|1712.41|1712.02|625
1658247900000|2022-07-19 16:25:00|1713.32|1712.82|1713.08|1712.58|1713.34|1712.94|1712.68|1712.26|666
1658248200000|2022-07-19 16:30:00|1713.06|1712.56|1713.45|1713.15|1714.13|1713.77|1712.98|1712.53|575
1658248500000|2022-07-19 16:35:00|1713.46|1713.16|1712.79|1712.29|1713.54|1713.16|1712.66|1712.29|585
1658248800000|2022-07-19 16:40:00|1712.68|1712.38|1711.41|1711.11|1712.86|1712.45|1711.35|1711|764
1658249100000|2022-07-19 16:45:00|1711.4|1711.1|1711.73|1711.43|1711.98|1711.54|1711.21|1710.82|585
1658249400000|2022-07-19 16:50:00|1711.72|1711.42|1711.75|1711.45|1712.01|1711.66|1711.4|1711.01|652
1658249700000|2022-07-19 16:55:00|1711.71|1711.41|1711.77|1711.27|1712.22|1711.84|1711.45|1711.08|595
1658250000000|2022-07-19 17:00:00|1711.78|1711.28|1711.49|1711.19|1712.04|1711.71|1711.4|1711|534
1658250300000|2022-07-19 17:05:00|1711.47|1711.17|1711.48|1710.98|1711.84|1711.48|1711.18|1710.78|568
1658250600000|2022-07-19 17:10:00|1711.37|1711.07|1712.42|1712.12|1712.57|1712.22|1711.3|1710.94|595
1658250900000|2022-07-19 17:15:00|1712.41|1712.11|1712.76|1712.26|1712.8|1712.42|1712.19|1711.81|567
1658251200000|2022-07-19 17:20:00|1712.75|1712.25|1712.78|1712.28|1712.85|1712.41|1711.93|1711.58|633
1658251500000|2022-07-19 17:25:00|1712.72|1712.42|1712.1|1711.6|1713.37|1712.99|1711.99|1711.6|817
1658251800000|2022-07-19 17:30:00|1712.14|1711.64|1712.31|1712.01|1712.57|1712.23|1711.95|1711.49|721
1658252100000|2022-07-19 17:35:00|1712.3|1712|1713|1712.5|1713.16|1712.75|1712.3|1711.91|539
1658252400000|2022-07-19 17:40:00|1712.82|1712.52|1712.25|1711.75|1713.26|1712.9|1712.08|1711.67|560
1658252700000|2022-07-19 17:45:00|1712.26|1711.76|1711.46|1711.16|1712.35|1711.98|1711.45|1711.07|560
1658253000000|2022-07-19 17:50:00|1711.49|1711.19|1711.33|1711.03|1711.74|1711.36|1711.07|1710.67|648
1658253300000|2022-07-19 17:55:00|1711.29|1710.99|1711.19|1710.89|1711.51|1711.14|1711.06|1710.66|641
1658253600000|2022-07-19 18:00:00|1711.18|1710.88|1711.27|1710.77|1711.73|1711.36|1711|1710.6|629
1658253900000|2022-07-19 18:05:00|1711.26|1710.76|1711.05|1710.55|1711.32|1710.89|1710.77|1710.4|570
1658254200000|2022-07-19 18:10:00|1711.06|1710.56|1710.88|1710.38|1711.22|1710.77|1710.36|1709.98|622
1658254500000|2022-07-19 18:15:00|1710.87|1710.37|1711.54|1711.04|1711.66|1711.29|1710.7|1710.33|638
1658254800000|2022-07-19 18:20:00|1711.61|1711.11|1711.59|1711.09|1711.65|1711.26|1711.1|1710.7|537
1658255100000|2022-07-19 18:25:00|1711.56|1711.06|1711.97|1711.47|1712.11|1711.71|1711.27|1710.77|670
1658255400000|2022-07-19 18:30:00|1711.95|1711.45|1711.03|1710.53|1711.97|1711.47|1710.93|1710.51|678
1658255700000|2022-07-19 18:35:00|1711.08|1710.58|1710.54|1710.24|1711.12|1710.75|1710.35|1709.98|631
1658256000000|2022-07-19 18:40:00|1710.53|1710.23|1710.66|1710.16|1710.87|1710.43|1710|1709.68|631
1658256300000|2022-07-19 18:45:00|1710.65|1710.15|1710.53|1710.03|1710.68|1710.24|1709.96|1709.58|580
1658256600000|2022-07-19 18:50:00|1710.52|1710.02|1710.71|1710.21|1710.81|1710.39|1710.05|1709.71|678
1658256900000|2022-07-19 18:55:00|1710.74|1710.24|1710.42|1710.12|1710.89|1710.48|1710.25|1709.91|909
1658257200000|2022-07-19 19:00:00|1710.45|1710.15|1710.48|1709.98|1710.86|1710.49|1710.18|1709.77|702
1658257500000|2022-07-19 19:05:00|1710.51|1710.01|1711.56|1711.06|1711.59|1711.22|1710.22|1709.8|660
1658257800000|2022-07-19 19:10:00|1711.57|1711.07|1711.47|1711.17|1711.79|1711.38|1711.29|1710.87|600
1658258100000|2022-07-19 19:15:00|1711.56|1711.06|1711.7|1711.2|1711.78|1711.39|1711.17|1710.85|498
1658258400000|2022-07-19 19:20:00|1711.69|1711.19|1712.27|1711.77|1712.27|1711.77|1711.57|1711.15|524
1658258700000|2022-07-19 19:25:00|1712.25|1711.75|1712.76|1712.26|1712.99|1712.6|1712.04|1711.54|633
1658259000000|2022-07-19 19:30:00|1712.77|1712.27|1712.03|1711.73|1712.78|1712.28|1711.95|1711.54|613
1658259300000|2022-07-19 19:35:00|1712.02|1711.72|1711.9|1711.4|1712.13|1711.72|1711.77|1711.35|581
1658259600000|2022-07-19 19:40:00|1711.93|1711.43|1711.7|1711.2|1711.97|1711.47|1711.37|1711.05|525
1658259900000|2022-07-19 19:45:00|1711.69|1711.19|1711.94|1711.44|1711.97|1711.52|1711.32|1710.92|577
1658260200000|2022-07-19 19:50:00|1711.99|1711.49|1711.56|1711.06|1712.23|1711.86|1711.32|1710.9|661
1658260500000|2022-07-19 19:55:00|1711.57|1711.07|1712.37|1712.07|1712.48|1712.08|1710.88|1710.5|947
1658260800000|2022-07-19 20:00:00|1712.32|1712.02|1712.28|1711.78|1712.38|1712.02|1712.02|1711.63|463
1658261100000|2022-07-19 20:05:00|1712.24|1711.74|1712.28|1711.98|1712.58|1712.18|1712.12|1711.72|350
1658261400000|2022-07-19 20:10:00|1712.32|1712.02|1712.34|1711.84|1712.47|1712.11|1712.18|1711.79|246
1658261700000|2022-07-19 20:15:00|1712.36|1711.86|1712.07|1711.77|1712.36|1711.96|1711.94|1711.53|272
1658262000000|2022-07-19 20:20:00|1712.08|1711.78|1711.33|1711.03|1712.22|1711.8|1711.26|1710.89|284
1658262300000|2022-07-19 20:25:00|1711.31|1711.01|1711.56|1711.06|1711.62|1711.24|1711.31|1710.93|241
1658262600000|2022-07-19 20:30:00|1711.55|1711.05|1712.05|1711.55|1712.16|1711.77|1711.53|1711.05|332
1658262900000|2022-07-19 20:35:00|1712.06|1711.56|1711.9|1711.4|1712.15|1711.65|1711.84|1711.34|250
1658263200000|2022-07-19 20:40:00|1711.88|1711.38|1711.96|1711.46|1712.09|1711.59|1711.65|1711.15|274
1658263500000|2022-07-19 20:45:00|1711.97|1711.47|1711.85|1711.35|1711.97|1711.47|1711.62|1711.12|292
1658263800000|2022-07-19 20:50:00|1711.86|1711.36|1711.65|1711.15|1712.13|1711.63|1711.56|1711.06|272
1658264100000|2022-07-19 20:55:00|1711.6|1711.1|1712.11|1711.61|1713.67|1712.01|1711.37|1710.87|312
1658268000000|2022-07-19 22:00:00|1711.95|1711.45|1711.47|1710.97|1712.17|1711.67|1711.47|1710.97|189
1658268300000|2022-07-19 22:05:00|1711.54|1711.04|1711.61|1711.31|1711.92|1711.42|1711.35|1710.9|195
1658268600000|2022-07-19 22:10:00|1711.64|1711.34|1712.02|1711.52|1712.12|1711.69|1711.63|1711.22|222
1658268900000|2022-07-19 22:15:00|1712.03|1711.53|1712.26|1711.76|1712.32|1711.82|1711.91|1711.41|200
1658269200000|2022-07-19 22:20:00|1712.25|1711.75|1712.22|1711.72|1712.56|1712.06|1712.14|1711.64|231
1658269500000|2022-07-19 22:25:00|1712.21|1711.71|1712.37|1711.87|1712.52|1712.02|1712.21|1711.71|181
1658269800000|2022-07-19 22:30:00|1712.34|1711.84|1712.33|1711.83|1712.42|1711.92|1712.18|1711.68|203
1658270100000|2022-07-19 22:35:00|1712.34|1711.84|1712.32|1711.82|1712.58|1712.08|1712.28|1711.78|202
1658270400000|2022-07-19 22:40:00|1712.29|1711.79|1712.38|1711.88|1712.5|1712.04|1712.28|1711.79|159
1658270700000|2022-07-19 22:45:00|1712.35|1711.85|1712.4|1711.9|1712.59|1712.09|1712.35|1711.85|188
1658271000000|2022-07-19 22:50:00|1712.43|1711.93|1712.59|1712.29|1712.81|1712.31|1712.38|1711.88|147
1658271300000|2022-07-19 22:55:00|1712.56|1712.26|1712.4|1711.9|1712.72|1712.26|1712.34|1711.84|129
1658271600000|2022-07-19 23:00:00|1712.41|1711.91|1711.93|1711.43|1712.42|1711.92|1711.64|1711.23|223
1658271900000|2022-07-19 23:05:00|1711.94|1711.44|1712.13|1711.63|1712.26|1711.76|1711.71|1711.32|155
1658272200000|2022-07-19 23:10:00|1712.1|1711.6|1712.3|1711.8|1712.4|1711.93|1711.94|1711.54|191
1658272500000|2022-07-19 23:15:00|1712.31|1711.81|1712.16|1711.66|1712.38|1711.98|1712.12|1711.66|165
1658272800000|2022-07-19 23:20:00|1712.17|1711.67|1711.95|1711.45|1712.36|1711.98|1711.86|1711.44|258
1658273100000|2022-07-19 23:25:00|1711.94|1711.44|1711.04|1710.54|1711.94|1711.55|1710.81|1710.41|286
1658273400000|2022-07-19 23:30:00|1711.05|1710.55|1711.05|1710.55|1711.11|1710.71|1710.3|1709.86|436
1658273700000|2022-07-19 23:35:00|1710.98|1710.68|1711.12|1710.62|1711.15|1710.74|1710.75|1710.31|238
1658274000000|2022-07-19 23:40:00|1711.11|1710.61|1711.13|1710.63|1711.33|1710.87|1710.86|1710.36|285
1658274300000|2022-07-19 23:45:00|1711.11|1710.61|1710.37|1709.87|1711.26|1710.84|1709.77|1709.47|483
1658274600000|2022-07-19 23:50:00|1710.36|1709.86|1710.17|1709.67|1710.59|1710.09|1710.13|1709.63|226
1658274900000|2022-07-19 23:55:00|1710.25|1709.75|1710.3|1709.8|1710.59|1710.09|1710.23|1709.73|220
1658275200000|2022-07-20 00:00:00|1710.27|1709.77|1710.3|1709.8|1710.85|1710.35|1710.24|1709.74|480
1658275500000|2022-07-20 00:05:00|1710.26|1709.76|1710.54|1710.04|1710.74|1710.28|1710.26|1709.76|317
1658275800000|2022-07-20 00:10:00|1710.55|1710.05|1710.58|1710.08|1710.86|1710.36|1710.3|1709.8|341
1658276100000|2022-07-20 00:15:00|1710.56|1710.06|1711.53|1711.03|1711.91|1711.43|1710.55|1710.05|583
1658276400000|2022-07-20 00:20:00|1711.52|1711.02|1711.56|1711.06|1711.6|1711.19|1710.74|1710.35|431
1658276700000|2022-07-20 00:25:00|1711.58|1711.08|1711.91|1711.61|1712.19|1711.83|1711.27|1710.97|455
1658277000000|2022-07-20 00:30:00|1711.88|1711.58|1711.64|1711.14|1712.03|1711.7|1711.4|1710.91|380
1658277300000|2022-07-20 00:35:00|1711.59|1711.09|1711.65|1711.15|1712.07|1711.63|1711.38|1710.99|343
1658277600000|2022-07-20 00:40:00|1711.55|1711.25|1711.74|1711.24|1711.95|1711.55|1711.44|1710.94|324
1658277900000|2022-07-20 00:45:00|1711.71|1711.21|1711.47|1710.97|1711.71|1711.27|1711.33|1710.92|291
1658278200000|2022-07-20 00:50:00|1711.48|1710.98|1712.33|1711.83|1712.38|1711.88|1711.46|1710.96|536
1658278500000|2022-07-20 00:55:00|1712.35|1711.85|1712.54|1712.04|1712.87|1712.42|1712.15|1711.69|407
1658278800000|2022-07-20 01:00:00|1712.53|1712.03|1711.9|1711.4|1712.9|1712.4|1711.33|1710.99|829
1658279100000|2022-07-20 01:05:00|1711.91|1711.41|1711.32|1710.82|1712.12|1711.72|1711.06|1710.7|511
1658279400000|2022-07-20 01:10:00|1711.31|1710.81|1711.08|1710.78|1711.42|1711.02|1710.8|1710.39|477
1658279700000|2022-07-20 01:15:00|1711.09|1710.79|1711.31|1710.81|1711.52|1711.11|1710.9|1710.5|557
1658280000000|2022-07-20 01:20:00|1711.32|1710.82|1710.52|1710.02|1711.42|1710.98|1710.38|1709.95|410
1658280300000|2022-07-20 01:25:00|1710.51|1710.01|1711.35|1710.85|1711.67|1711.17|1710.49|1709.99|626
1658280600000|2022-07-20 01:30:00|1711.32|1710.82|1710.79|1710.29|1711.39|1710.91|1709.81|1709.35|715
1658280900000|2022-07-20 01:35:00|1710.77|1710.27|1710.5|1710.2|1711.17|1710.77|1710.21|1709.79|533
1658281200000|2022-07-20 01:40:00|1710.49|1710.19|1712.31|1711.81|1713.13|1712.68|1710.35|1709.94|908
1658281500000|2022-07-20 01:45:00|1712.32|1711.82|1711.25|1710.75|1712.34|1711.84|1711.03|1710.65|490
1658281800000|2022-07-20 01:50:00|1711.26|1710.76|1711.26|1710.76|1711.61|1711.12|1711|1710.64|463
1658282100000|2022-07-20 01:55:00|1711.28|1710.78|1710.13|1709.83|1711.51|1711.1|1709.98|1709.64|425
1658282400000|2022-07-20 02:00:00|1710.11|1709.81|1710.56|1710.06|1710.85|1710.45|1710.02|1709.63|433
1658282700000|2022-07-20 02:05:00|1710.63|1710.13|1710.31|1709.81|1710.66|1710.36|1709.96|1709.46|418
1658283000000|2022-07-20 02:10:00|1710.32|1709.82|1710.55|1710.05|1710.88|1710.51|1710.01|1709.61|487
1658283300000|2022-07-20 02:15:00|1710.57|1710.07|1711.55|1711.05|1711.74|1711.3|1710.28|1709.82|457
1658283600000|2022-07-20 02:20:00|1711.56|1711.06|1711.4|1710.9|1711.79|1711.47|1711.25|1710.85|394
1658283900000|2022-07-20 02:25:00|1711.3|1711|1711.49|1710.99|1711.93|1711.53|1711.21|1710.77|415
1658284200000|2022-07-20 02:30:00|1711.37|1711.07|1711|1710.5|1711.53|1711.14|1710.78|1710.33|459
1658284500000|2022-07-20 02:35:00|1711.01|1710.51|1711.38|1710.88|1711.54|1711.05|1710.56|1710.15|547
1658284800000|2022-07-20 02:40:00|1711.34|1710.84|1711.83|1711.53|1711.99|1711.55|1711.22|1710.79|511
1658285100000|2022-07-20 02:45:00|1711.82|1711.52|1711.32|1711.02|1712.11|1711.78|1711.09|1710.72|597
1658285400000|2022-07-20 02:50:00|1711.3|1711|1711.75|1711.25|1711.93|1711.53|1710.97|1710.59|447
1658285700000|2022-07-20 02:55:00|1711.78|1711.28|1711.58|1711.08|1712.01|1711.67|1711.19|1710.79|535
1658286000000|2022-07-20 03:00:00|1711.56|1711.06|1711.51|1711.01|1711.92|1711.46|1711.15|1710.75|387
1658286300000|2022-07-20 03:05:00|1711.37|1711.07|1711.7|1711.2|1712.02|1711.61|1711.22|1710.72|384
1658286600000|2022-07-20 03:10:00|1711.69|1711.19|1712|1711.5|1712.22|1711.83|1711.39|1710.96|308
1658286900000|2022-07-20 03:15:00|1712.06|1711.56|1712.29|1711.79|1712.35|1712|1711.85|1711.43|328
1658287200000|2022-07-20 03:20:00|1712.26|1711.76|1712.36|1712.06|1712.83|1712.43|1712.12|1711.76|331
1658287500000|2022-07-20 03:25:00|1712.37|1712.07|1712.9|1712.6|1713.35|1713.05|1712.03|1711.63|406
1658287800000|2022-07-20 03:30:00|1712.92|1712.62|1713.29|1712.99|1713.64|1713.24|1712.87|1712.5|412
1658288100000|2022-07-20 03:35:00|1713.39|1712.89|1713.44|1712.94|1713.6|1713.29|1713.24|1712.87|379
1658288400000|2022-07-20 03:40:00|1713.45|1712.95|1713.43|1712.93|1713.69|1713.27|1713.23|1712.83|216
1658288700000|2022-07-20 03:45:00|1713.38|1712.88|1712.81|1712.51|1713.59|1713.09|1712.6|1712.2|407
1658289000000|2022-07-20 03:50:00|1712.82|1712.52|1712.27|1711.77|1713.03|1712.66|1711.45|1711.05|653
1658289300000|2022-07-20 03:55:00|1712.19|1711.69|1712.47|1711.97|1712.89|1712.39|1712.14|1711.64|345
1658289600000|2022-07-20 04:00:00|1712.48|1711.98|1712.53|1712.03|1712.72|1712.29|1712.3|1711.87|281
1658289900000|2022-07-20 04:05:00|1712.54|1712.04|1712.74|1712.24|1712.82|1712.43|1712.26|1711.86|327
1658290200000|2022-07-20 04:10:00|1712.76|1712.26|1713.25|1712.75|1713.29|1712.91|1712.63|1712.23|336
1658290500000|2022-07-20 04:15:00|1713.24|1712.74|1712.9|1712.4|1713.81|1713.31|1712.76|1712.34|361
1658290800000|2022-07-20 04:20:00|1712.91|1712.41|1712.91|1712.41|1713.21|1712.81|1712.78|1712.39|236
1658291100000|2022-07-20 04:25:00|1712.77|1712.47|1712.64|1712.14|1713.16|1712.76|1712.53|1712.12|241
1658291400000|2022-07-20 04:30:00|1712.65|1712.15|1712.53|1712.03|1712.68|1712.25|1711.91|1711.44|358
1658291700000|2022-07-20 04:35:00|1712.56|1712.06|1711.98|1711.48|1712.56|1712.06|1711.84|1711.41|301
1658292000000|2022-07-20 04:40:00|1711.95|1711.45|1711.97|1711.47|1712.17|1711.67|1711.67|1711.28|303
1658292300000|2022-07-20 04:45:00|1711.98|1711.48|1711.76|1711.46|1712.21|1711.71|1711.43|1711.03|312
1658292600000|2022-07-20 04:50:00|1711.72|1711.42|1712.36|1711.86|1712.43|1711.95|1711.68|1711.26|239
1658292900000|2022-07-20 04:55:00|1712.35|1711.85|1712.03|1711.53|1712.64|1712.14|1711.92|1711.48|246
1658293200000|2022-07-20 05:00:00|1712.02|1711.52|1712.08|1711.58|1712.15|1711.65|1711.6|1711.16|406
1658293500000|2022-07-20 05:05:00|1712.13|1711.63|1711.73|1711.23|1712.48|1711.98|1711.65|1711.17|335
1658293800000|2022-07-20 05:10:00|1711.74|1711.24|1711.1|1710.8|1711.74|1711.24|1710.7|1710.34|558
1658294100000|2022-07-20 05:15:00|1711.11|1710.81|1710.38|1709.88|1711.28|1710.87|1710.19|1709.75|553
1658294400000|2022-07-20 05:20:00|1710.35|1709.85|1710.54|1710.04|1710.59|1710.22|1709.19|1708.84|684
1658294700000|2022-07-20 05:25:00|1710.38|1709.88|1710.35|1709.85|1710.57|1710.11|1709.8|1709.42|467
1658295000000|2022-07-20 05:30:00|1710.37|1709.87|1709.91|1709.61|1710.7|1710.31|1709.64|1709.27|696
1658295300000|2022-07-20 05:35:00|1709.92|1709.62|1710.18|1709.68|1710.32|1709.9|1709.37|1708.96|686
1658295600000|2022-07-20 05:40:00|1710.17|1709.67|1709.21|1708.71|1710.23|1709.8|1709|1708.53|616
1658295900000|2022-07-20 05:45:00|1709.23|1708.73|1709.05|1708.55|1709.36|1708.98|1708.54|1708.2|597
1658296200000|2022-07-20 05:50:00|1709.11|1708.61|1709.22|1708.72|1709.87|1709.5|1708.96|1708.56|714
1658296500000|2022-07-20 05:55:00|1709.19|1708.69|1708.87|1708.37|1709.56|1709.06|1708.53|1708.03|688
1658296800000|2022-07-20 06:00:00|1708.89|1708.39|1708.31|1707.81|1709.31|1708.81|1707.93|1707.51|804
1658297100000|2022-07-20 06:05:00|1708.29|1707.79|1707.68|1707.18|1708.67|1708.17|1707.17|1706.75|828
1658297400000|2022-07-20 06:10:00|1707.67|1707.17|1707.04|1706.74|1707.68|1707.28|1706.93|1706.51|748
1658297700000|2022-07-20 06:15:00|1707.05|1706.75|1707.41|1707.11|1707.63|1707.19|1706.66|1706.32|829
1658298000000|2022-07-20 06:20:00|1707.39|1707.09|1707.7|1707.4|1708.05|1707.68|1707.13|1706.74|771
1658298300000|2022-07-20 06:25:00|1707.76|1707.46|1707.78|1707.28|1707.91|1707.46|1706.83|1706.42|853
1658298600000|2022-07-20 06:30:00|1707.65|1707.35|1706.77|1706.27|1707.81|1707.36|1706.25|1705.85|786
1658298900000|2022-07-20 06:35:00|1706.73|1706.23|1707.1|1706.8|1707.2|1706.81|1706.17|1705.79|1071
1658299200000|2022-07-20 06:40:00|1707.2|1706.7|1706.56|1706.06|1707.46|1707.05|1706.34|1705.95|794
1658299500000|2022-07-20 06:45:00|1706.57|1706.07|1707.01|1706.51|1707.39|1706.94|1706.33|1705.98|800
1658299800000|2022-07-20 06:50:00|1707.02|1706.52|1707.34|1706.84|1707.67|1707.32|1706.87|1706.42|839
1658300100000|2022-07-20 06:55:00|1707.35|1706.85|1707.54|1707.24|1707.74|1707.37|1707.11|1706.62|911
1658300400000|2022-07-20 07:00:00|1707.53|1707.23|1707.37|1707.07|1709.08|1708.7|1706.97|1706.61|1206
1658300700000|2022-07-20 07:05:00|1707.35|1707.05|1707.24|1706.94|1707.86|1707.47|1706.89|1706.54|1008
1658301000000|2022-07-20 07:10:00|1707.2|1706.9|1707.82|1707.52|1708.02|1707.67|1706.91|1706.54|811
1658301300000|2022-07-20 07:15:00|1707.91|1707.41|1708.75|1708.45|1708.96|1708.55|1707.62|1707.32|880
1658301600000|2022-07-20 07:20:00|1708.85|1708.35|1709.29|1708.79|1709.59|1709.25|1708.13|1707.75|851
1658301900000|2022-07-20 07:25:00|1709.2|1708.9|1708.12|1707.62|1709.32|1708.95|1707.9|1707.55|762
1658302200000|2022-07-20 07:30:00|1708.03|1707.73|1707.9|1707.6|1708.65|1708.26|1707.44|1707.1|738
1658302500000|2022-07-20 07:35:00|1707.89|1707.59|1707.87|1707.57|1708.34|1707.99|1707.79|1707.4|610
1658302800000|2022-07-20 07:40:00|1707.85|1707.55|1708.02|1707.52|1708.79|1708.42|1707.78|1707.38|709
1658303100000|2022-07-20 07:45:00|1708.06|1707.56|1708.8|1708.5|1709.36|1708.98|1708.01|1707.56|834
1658303400000|2022-07-20 07:50:00|1708.79|1708.49|1708.59|1708.29|1708.89|1708.57|1708.17|1707.81|860
1658303700000|2022-07-20 07:55:00|1708.6|1708.3|1707.81|1707.31|1709.31|1708.94|1707.54|1707.24|1027
1658304000000|2022-07-20 08:00:00|1707.79|1707.49|1708.48|1708.18|1709|1708.7|1707.65|1707.33|1129
1658304300000|2022-07-20 08:05:00|1708.47|1708.17|1707.69|1707.39|1708.59|1708.2|1707.69|1707.27|819
1658304600000|2022-07-20 08:10:00|1707.79|1707.49|1708.15|1707.85|1708.88|1708.5|1707.39|1706.99|857
1658304900000|2022-07-20 08:15:00|1708.14|1707.84|1708.02|1707.52|1708.79|1708.4|1707.85|1707.45|831
1658305200000|2022-07-20 08:20:00|1707.85|1707.55|1707.45|1706.95|1707.94|1707.57|1707.31|1706.9|714
1658305500000|2022-07-20 08:25:00|1707.36|1707.06|1707.3|1707|1707.8|1707.43|1707.08|1706.67|627
1658305800000|2022-07-20 08:30:00|1707.4|1706.9|1707.82|1707.52|1708.17|1707.8|1707.31|1706.9|700
1658306100000|2022-07-20 08:35:00|1707.92|1707.42|1707.27|1706.97|1708.13|1707.76|1707.24|1706.94|590
1658306400000|2022-07-20 08:40:00|1707.28|1706.98|1707.5|1707.2|1708.16|1707.78|1707.26|1706.89|535
1658306700000|2022-07-20 08:45:00|1707.51|1707.21|1709.71|1709.21|1709.88|1709.47|1707.35|1706.97|728
1658307000000|2022-07-20 08:50:00|1709.74|1709.24|1708.36|1707.86|1709.88|1709.43|1708.11|1707.67|680
1658307300000|2022-07-20 08:55:00|1708.37|1707.87|1708.17|1707.87|1708.4|1708|1707.94|1707.55|623
1658307600000|2022-07-20 09:00:00|1708.2|1707.9|1708.19|1707.89|1708.65|1708.26|1708.05|1707.65|491
1658307900000|2022-07-20 09:05:00|1708.16|1707.86|1708.75|1708.45|1709.84|1709.44|1708.07|1707.77|631
1658308200000|2022-07-20 09:10:00|1708.73|1708.43|1709.64|1709.34|1709.8|1709.41|1708.62|1708.22|588
1658308500000|2022-07-20 09:15:00|1709.67|1709.37|1710.06|1709.56|1710.37|1709.96|1709.66|1709.29|629
1658308800000|2022-07-20 09:20:00|1710.05|1709.55|1709.95|1709.65|1710.38|1709.98|1709.79|1709.4|533
1658309100000|2022-07-20 09:25:00|1709.92|1709.62|1710.75|1710.25|1710.82|1710.46|1709.69|1709.32|571
1658309400000|2022-07-20 09:30:00|1710.74|1710.24|1712.39|1711.89|1712.9|1712.49|1710.62|1710.22|880
1658309700000|2022-07-20 09:35:00|1712.4|1711.9|1713.22|1712.72|1714.28|1713.87|1712.11|1711.74|1027
1658310000000|2022-07-20 09:40:00|1713.21|1712.71|1712.51|1712.01|1713.22|1712.77|1712.42|1712|690
1658310300000|2022-07-20 09:45:00|1712.49|1711.99|1712.67|1712.37|1712.85|1712.52|1712.13|1711.8|566
1658310600000|2022-07-20 09:50:00|1712.77|1712.27|1713.44|1712.94|1713.47|1713.05|1712.57|1712.13|607
1658310900000|2022-07-20 09:55:00|1713.35|1713.05|1713.1|1712.8|1714|1713.61|1713.1|1712.79|662
1658311200000|2022-07-20 10:00:00|1713.08|1712.78|1713.44|1712.94|1713.82|1713.48|1712.94|1712.54|732
1658311500000|2022-07-20 10:05:00|1713.45|1712.95|1713.45|1712.95|1713.99|1713.59|1713.29|1712.91|554
1658311800000|2022-07-20 10:10:00|1713.46|1712.96|1712.1|1711.8|1713.78|1713.38|1711.94|1711.62|749
1658312100000|2022-07-20 10:15:00|1712.09|1711.79|1712.52|1712.22|1712.66|1712.36|1711.75|1711.38|684
1658312400000|2022-07-20 10:20:00|1712.56|1712.26|1712.79|1712.29|1713.22|1712.83|1712.41|1712.01|560
1658312700000|2022-07-20 10:25:00|1712.69|1712.39|1712.58|1712.08|1713.18|1712.8|1712.48|1712.07|616
1658313000000|2022-07-20 10:30:00|1712.6|1712.1|1711.74|1711.44|1712.88|1712.51|1711.52|1711.15|931
1658313300000|2022-07-20 10:35:00|1711.67|1711.37|1711.31|1710.81|1711.87|1711.51|1711.17|1710.76|1021
1658313600000|2022-07-20 10:40:00|1711.2|1710.9|1710.65|1710.15|1711.2|1710.9|1708.48|1708.07|1191
1658313900000|2022-07-20 10:45:00|1710.54|1710.24|1708.31|1708.01|1710.76|1710.39|1708.31|1707.98|1054
1658314200000|2022-07-20 10:50:00|1708.33|1708.03|1708.3|1708|1708.6|1708.26|1707.18|1706.8|1045
1658314500000|2022-07-20 10:55:00|1708.35|1708.05|1708.93|1708.63|1709.34|1708.94|1708.03|1707.73|874
1658314800000|2022-07-20 11:00:00|1708.91|1708.61|1708.86|1708.56|1709.2|1708.9|1707.84|1707.44|850
1658315100000|2022-07-20 11:05:00|1708.96|1708.46|1708.38|1708.08|1709.1|1708.68|1708|1707.68|654
1658315400000|2022-07-20 11:10:00|1708.46|1707.96|1708.33|1708.03|1709.15|1708.78|1707.41|1707.01|817
1658315700000|2022-07-20 11:15:00|1708.43|1707.93|1708.56|1708.06|1708.83|1708.44|1708.32|1707.92|505
1658316000000|2022-07-20 11:20:00|1708.55|1708.05|1708.54|1708.24|1709.21|1708.84|1708.2|1707.88|579
1658316300000|2022-07-20 11:25:00|1708.53|1708.23|1708.75|1708.25|1709|1708.65|1708.36|1708|717
1658316600000|2022-07-20 11:30:00|1708.76|1708.26|1707.62|1707.32|1708.85|1708.48|1707.39|1707.02|689
1658316900000|2022-07-20 11:35:00|1707.61|1707.31|1707.06|1706.76|1708.13|1707.74|1706.55|1706.25|984
1658317200000|2022-07-20 11:40:00|1707.08|1706.78|1706.96|1706.46|1707.57|1707.26|1706.78|1706.46|836
1658317500000|2022-07-20 11:45:00|1706.95|1706.45|1706.68|1706.38|1707.41|1707.08|1706.6|1706.22|636
1658317800000|2022-07-20 11:50:00|1706.78|1706.28|1707.49|1707.19|1707.96|1707.58|1706.72|1706.28|753
1658318100000|2022-07-20 11:55:00|1707.48|1707.18|1708.46|1707.96|1708.65|1708.27|1707.35|1707.05|805
1658318400000|2022-07-20 12:00:00|1708.47|1707.97|1707.78|1707.48|1709.06|1708.66|1707.51|1707.21|796
1658318700000|2022-07-20 12:05:00|1707.86|1707.36|1708.66|1708.16|1709.77|1709.42|1707.58|1707.15|773
1658319000000|2022-07-20 12:10:00|1708.68|1708.18|1708.59|1708.29|1709.13|1708.71|1708.02|1707.63|751
1658319300000|2022-07-20 12:15:00|1708.6|1708.3|1708.25|1707.95|1710.02|1709.71|1708.23|1707.87|734
1658319600000|2022-07-20 12:20:00|1708.29|1707.99|1711.01|1710.71|1711.06|1710.71|1707.73|1707.34|1246
1658319900000|2022-07-20 12:25:00|1711.11|1710.81|1711.45|1710.95|1713.23|1712.81|1711.11|1710.81|1151
1658320200000|2022-07-20 12:30:00|1711.44|1710.94|1710.15|1709.65|1712.75|1712.4|1709.74|1709.34|1290
1658320500000|2022-07-20 12:35:00|1710.16|1709.66|1709.9|1709.4|1710.92|1710.55|1709.46|1709.09|1014
1658320800000|2022-07-20 12:40:00|1709.76|1709.46|1709.55|1709.25|1710.2|1709.84|1708.77|1708.44|897
1658321100000|2022-07-20 12:45:00|1709.49|1709.19|1710|1709.7|1710.74|1710.37|1709.35|1708.99|871
1658321400000|2022-07-20 12:50:00|1710.07|1709.57|1709.78|1709.48|1711.55|1711.05|1709.28|1708.88|1133
1658321700000|2022-07-20 12:55:00|1709.75|1709.45|1709.06|1708.76|1709.87|1709.46|1708.73|1708.4|806
1658322000000|2022-07-20 13:00:00|1709.08|1708.78|1708.93|1708.43|1709.66|1709.33|1707.93|1707.63|1165
1658322300000|2022-07-20 13:05:00|1708.92|1708.42|1709.04|1708.54|1709.66|1709.26|1708.78|1708.42|873
1658322600000|2022-07-20 13:10:00|1709.05|1708.55|1709.99|1709.69|1710.29|1709.9|1708.8|1708.49|881
1658322900000|2022-07-20 13:15:00|1709.98|1709.68|1710.43|1710.13|1711.39|1711.05|1709.98|1709.64|1106
1658323200000|2022-07-20 13:20:00|1710.59|1710.09|1710.7|1710.2|1711.47|1711.11|1710.31|1709.92|1100
1658323500000|2022-07-20 13:25:00|1710.73|1710.23|1713.84|1713.34|1714.04|1713.74|1710.5|1710.12|1147
1658323800000|2022-07-20 13:30:00|1713.8|1713.3|1712.71|1712.21|1714.81|1714.51|1711.8|1711.41|1499
1658324100000|2022-07-20 13:35:00|1712.72|1712.22|1712.18|1711.68|1713.71|1713.4|1711.72|1711.22|1325
1658324400000|2022-07-20 13:40:00|1712.19|1711.69|1710.6|1710.1|1712.97|1712.47|1710.23|1709.86|1344
1658324700000|2022-07-20 13:45:00|1710.64|1710.14|1709.67|1709.37|1710.75|1710.35|1708.91|1708.61|1312
1658325000000|2022-07-20 13:50:00|1709.63|1709.33|1709.06|1708.56|1709.85|1709.45|1707.9|1707.55|1357
1658325300000|2022-07-20 13:55:00|1709.05|1708.55|1709.78|1709.28|1710.47|1710.09|1708.77|1708.27|1240
1658325600000|2022-07-20 14:00:00|1709.77|1709.27|1708.76|1708.26|1710.46|1710.08|1707.91|1707.48|1500
1658325900000|2022-07-20 14:05:00|1708.78|1708.28|1708.84|1708.54|1708.91|1708.57|1707.01|1706.71|1270
1658326200000|2022-07-20 14:10:00|1708.81|1708.51|1708.99|1708.49|1709.08|1708.63|1707.67|1707.28|1102
1658326500000|2022-07-20 14:15:00|1708.96|1708.46|1708.96|1708.46|1709.18|1708.79|1707.8|1707.3|1043
1658326800000|2022-07-20 14:20:00|1708.95|1708.45|1708.61|1708.11|1709.64|1709.14|1708.08|1707.67|1030
1658327100000|2022-07-20 14:25:00|1708.6|1708.1|1709.17|1708.67|1709.62|1709.2|1708.19|1707.78|1005
1658327400000|2022-07-20 14:30:00|1709.18|1708.68|1709.14|1708.64|1709.55|1709.25|1708.49|1708.11|1012
1658327700000|2022-07-20 14:35:00|1709.15|1708.65|1710.15|1709.85|1710.28|1709.85|1708.58|1708.21|1074
1658328000000|2022-07-20 14:40:00|1710.14|1709.84|1710.53|1710.03|1710.64|1710.18|1709.02|1708.68|1066
1658328300000|2022-07-20 14:45:00|1710.52|1710.02|1710.06|1709.76|1710.85|1710.35|1709.65|1709.25|1068
1658328600000|2022-07-20 14:50:00|1710.05|1709.75|1710.68|1710.18|1710.85|1710.45|1709.69|1709.27|985
1658328900000|2022-07-20 14:55:00|1710.67|1710.17|1709.89|1709.59|1710.76|1710.41|1709.74|1709.36|975
1658329200000|2022-07-20 15:00:00|1709.9|1709.6|1708.84|1708.34|1710.1|1709.72|1708.33|1707.93|1236
1658329500000|2022-07-20 15:05:00|1708.85|1708.35|1708.95|1708.45|1709.18|1708.74|1708.35|1708.04|1070
1658329800000|2022-07-20 15:10:00|1708.94|1708.44|1708.56|1708.26|1709.1|1708.73|1708.53|1708.15|811
1658330100000|2022-07-20 15:15:00|1708.58|1708.28|1707.98|1707.68|1708.74|1708.39|1707.86|1707.54|891
1658330400000|2022-07-20 15:20:00|1707.99|1707.69|1708.64|1708.14|1708.81|1708.4|1707.95|1707.53|933
1658330700000|2022-07-20 15:25:00|1708.65|1708.15|1707.2|1706.9|1708.65|1708.18|1707.11|1706.75|915
1658331000000|2022-07-20 15:30:00|1707.18|1706.88|1707.11|1706.61|1707.28|1706.92|1706.51|1706.13|1029
1658331300000|2022-07-20 15:35:00|1707.09|1706.59|1707.31|1706.81|1707.83|1707.4|1706.84|1706.5|825
1658331600000|2022-07-20 15:40:00|1707.32|1706.82|1707.89|1707.39|1707.96|1707.58|1707.22|1706.79|737
1658331900000|2022-07-20 15:45:00|1707.82|1707.32|1707.52|1707.22|1707.96|1707.57|1707.32|1706.93|698
1658332200000|2022-07-20 15:50:00|1707.51|1707.21|1707.96|1707.46|1708.32|1707.88|1707.25|1706.84|730
1658332500000|2022-07-20 15:55:00|1707.97|1707.47|1708.22|1707.72|1708.34|1707.94|1707.11|1706.65|630
1658332800000|2022-07-20 16:00:00|1708.23|1707.73|1707.24|1706.94|1708.35|1707.95|1706.99|1706.6|808
1658333100000|2022-07-20 16:05:00|1707.22|1706.92|1707.02|1706.52|1707.9|1707.49|1706.9|1706.52|753
1658333400000|2022-07-20 16:10:00|1707.03|1706.53|1707.15|1706.65|1707.21|1706.9|1706.65|1706.27|697
1658333700000|2022-07-20 16:15:00|1707.14|1706.64|1707.26|1706.96|1707.77|1707.35|1706.77|1706.32|782
1658334000000|2022-07-20 16:20:00|1707.22|1706.92|1707.6|1707.1|1707.75|1707.25|1707|1706.62|589
1658334300000|2022-07-20 16:25:00|1707.47|1707.17|1707.11|1706.61|1707.9|1707.49|1706.95|1706.61|551
1658334600000|2022-07-20 16:30:00|1707.12|1706.62|1706.76|1706.26|1707.27|1706.82|1706.47|1706.08|658
1658334900000|2022-07-20 16:35:00|1706.77|1706.27|1706.8|1706.3|1707.23|1706.79|1706.56|1706.17|719
1658335200000|2022-07-20 16:40:00|1706.81|1706.31|1705.11|1704.61|1707.16|1706.76|1704.13|1703.72|929
1658335500000|2022-07-20 16:45:00|1705.13|1704.63|1702.24|1701.74|1705.14|1704.64|1701.78|1701.37|1413
1658335800000|2022-07-20 16:50:00|1702.22|1701.72|1702.56|1702.06|1703.7|1703.39|1701.43|1701.03|1232
1658336100000|2022-07-20 16:55:00|1702.47|1702.17|1703.31|1702.81|1704.23|1703.73|1702.23|1701.8|1110
1658336400000|2022-07-20 17:00:00|1703.28|1702.78|1703.09|1702.59|1704.15|1703.65|1702.2|1701.85|1352
1658336700000|2022-07-20 17:05:00|1702.98|1702.48|1703.86|1703.36|1704.62|1704.12|1702.58|1702.27|1133
1658337000000|2022-07-20 17:10:00|1703.9|1703.4|1703.41|1702.91|1704.34|1703.84|1703.05|1702.62|1139
1658337300000|2022-07-20 17:15:00|1703.38|1702.88|1703.41|1703.11|1703.73|1703.23|1703.11|1702.61|835
1658337600000|2022-07-20 17:20:00|1703.4|1703.1|1703.52|1703.02|1703.57|1703.16|1702.63|1702.27|724
1658337900000|2022-07-20 17:25:00|1703.53|1703.03|1703.27|1702.77|1703.53|1703.12|1702.16|1701.66|991
1658338200000|2022-07-20 17:30:00|1703.3|1703|1703.64|1703.14|1703.88|1703.49|1702.55|1702.16|754
1658338500000|2022-07-20 17:35:00|1703.66|1703.16|1702.66|1702.16|1703.66|1703.16|1702.56|1702.15|588
1658338800000|2022-07-20 17:40:00|1702.47|1702.17|1703.16|1702.66|1703.47|1702.97|1702.32|1701.95|729
1658339100000|2022-07-20 17:45:00|1703.15|1702.65|1702.56|1702.06|1703.35|1702.85|1702.41|1701.95|635
1658339400000|2022-07-20 17:50:00|1702.57|1702.07|1701.56|1701.06|1702.66|1702.16|1701.47|1701|830
1658339700000|2022-07-20 17:55:00|1701.6|1701.1|1700.42|1699.92|1701.62|1701.12|1700.22|1699.79|1123
1658340000000|2022-07-20 18:00:00|1700.43|1699.93|1700.7|1700.2|1701.49|1701.13|1700.22|1699.85|896
1658340300000|2022-07-20 18:05:00|1700.72|1700.22|1700.62|1700.12|1701.09|1700.59|1700.31|1699.81|841
1658340600000|2022-07-20 18:10:00|1700.65|1700.15|1700.67|1700.17|1700.85|1700.35|1699.83|1699.45|925
1658340900000|2022-07-20 18:15:00|1700.65|1700.15|1701.73|1701.23|1702|1701.65|1700.36|1699.86|825
1658341200000|2022-07-20 18:20:00|1701.74|1701.24|1702.28|1701.78|1702.38|1701.99|1701.28|1700.85|891
1658341500000|2022-07-20 18:25:00|1702.27|1701.77|1702.95|1702.45|1703.2|1702.7|1701.96|1701.64|882
1658341800000|2022-07-20 18:30:00|1702.93|1702.43|1702.43|1701.93|1702.98|1702.56|1701.84|1701.4|675
1658342100000|2022-07-20 18:35:00|1702.42|1701.92|1701.92|1701.42|1702.52|1702.18|1701.78|1701.41|432
1658342400000|2022-07-20 18:40:00|1701.93|1701.43|1702.05|1701.55|1702.24|1701.81|1701.71|1701.27|490
1658342700000|2022-07-20 18:45:00|1702.03|1701.53|1702.4|1702.1|1702.69|1702.33|1701.95|1701.53|655
1658343000000|2022-07-20 18:50:00|1702.41|1702.11|1701.58|1701.08|1702.58|1702.14|1701.5|1701|614
1658343300000|2022-07-20 18:55:00|1701.57|1701.07|1701.63|1701.13|1701.86|1701.36|1701.29|1700.84|789
1658343600000|2022-07-20 19:00:00|1701.61|1701.11|1701.63|1701.13|1701.69|1701.2|1701.09|1700.69|620
1658343900000|2022-07-20 19:05:00|1701.64|1701.14|1701.12|1700.62|1701.8|1701.45|1700.96|1700.55|747
1658344200000|2022-07-20 19:10:00|1701.06|1700.56|1700.74|1700.24|1701.62|1701.12|1700.68|1700.24|628
1658344500000|2022-07-20 19:15:00|1700.77|1700.27|1700.8|1700.3|1700.98|1700.56|1700.07|1699.62|627
1658344800000|2022-07-20 19:20:00|1700.81|1700.31|1700.52|1700.02|1700.81|1700.31|1700.09|1699.6|552
1658345100000|2022-07-20 19:25:00|1700.47|1699.97|1700.47|1699.97|1700.64|1700.23|1700.27|1699.86|575
1658345400000|2022-07-20 19:30:00|1700.53|1700.03|1700.09|1699.59|1700.53|1700.03|1699.84|1699.46|644
1658345700000|2022-07-20 19:35:00|1700.11|1699.61|1699.92|1699.42|1700.17|1699.72|1699.7|1699.21|548
1658346000000|2022-07-20 19:40:00|1699.93|1699.43|1698.62|1698.32|1699.93|1699.51|1698.52|1698.1|747
1658346300000|2022-07-20 19:45:00|1698.61|1698.31|1698.19|1697.69|1698.73|1698.39|1697.99|1697.6|801
1658346600000|2022-07-20 19:50:00|1698.18|1697.68|1696.83|1696.33|1698.24|1697.75|1696.23|1695.86|837
1658346900000|2022-07-20 19:55:00|1696.94|1696.44|1696.07|1695.57|1697.37|1696.87|1695.93|1695.43|987
1658347200000|2022-07-20 20:00:00|1696.06|1695.56|1695.86|1695.36|1696.44|1695.94|1692.76|1692.26|1112
1658347500000|2022-07-20 20:05:00|1695.83|1695.33|1695.23|1694.73|1696.02|1695.52|1694.68|1694.34|472
1658347800000|2022-07-20 20:10:00|1695.22|1694.72|1695.6|1695.1|1695.81|1695.31|1694.66|1694.35|419
1658348100000|2022-07-20 20:15:00|1695.59|1695.09|1695.73|1695.23|1696.04|1695.61|1695.21|1694.79|334
1658348400000|2022-07-20 20:20:00|1695.74|1695.24|1695.7|1695.2|1696.07|1695.71|1695.5|1695.11|421
1658348700000|2022-07-20 20:25:00|1695.69|1695.19|1695.6|1695.1|1695.71|1695.23|1695.1|1694.7|381
1658349000000|2022-07-20 20:30:00|1695.61|1695.11|1696.21|1695.71|1696.73|1696.3|1695.49|1694.99|391
1658349300000|2022-07-20 20:35:00|1696.23|1695.73|1696.46|1695.96|1696.47|1696.08|1695.87|1695.45|361
1658349600000|2022-07-20 20:40:00|1696.47|1695.97|1696.32|1696.02|1696.74|1696.24|1696.12|1695.66|383
1658349900000|2022-07-20 20:45:00|1696.35|1696.05|1696.61|1696.11|1697.16|1696.66|1696.22|1695.82|419
1658350200000|2022-07-20 20:50:00|1696.62|1696.12|1697.02|1696.52|1697.3|1696.8|1696.44|1695.94|319
1658350500000|2022-07-20 20:55:00|1697|1696.5|1696.87|1696.37|1697.22|1696.72|1696.54|1696.04|427
1658354400000|2022-07-20 22:00:00|1696.83|1696.33|1697.09|1696.59|1697.24|1696.74|1696.55|1696.05|327
1658354700000|2022-07-20 22:05:00|1697.12|1696.62|1697.52|1697.02|1697.64|1697.14|1696.9|1696.4|249
1658355000000|2022-07-20 22:10:00|1697.54|1697.04|1697.05|1696.55|1697.68|1697.18|1696.78|1696.28|184
1658355300000|2022-07-20 22:15:00|1697.03|1696.53|1696.38|1695.88|1697.04|1696.54|1696.29|1695.79|206
1658355600000|2022-07-20 22:20:00|1696.46|1695.96|1696.31|1695.81|1696.68|1696.18|1696.18|1695.68|175
1658355900000|2022-07-20 22:25:00|1696.32|1695.82|1696.65|1696.15|1696.69|1696.19|1696.31|1695.81|161
1658356200000|2022-07-20 22:30:00|1696.66|1696.16|1696.29|1695.79|1696.69|1696.19|1696|1695.56|222
1658356500000|2022-07-20 22:35:00|1696.31|1695.81|1696.35|1695.85|1696.54|1696.04|1696.02|1695.52|222
1658356800000|2022-07-20 22:40:00|1696.37|1695.87|1696.34|1696.04|1696.52|1696.05|1696.23|1695.78|147
1658357100000|2022-07-20 22:45:00|1696.43|1695.93|1696.5|1696|1696.62|1696.13|1696.34|1695.88|140
1658357400000|2022-07-20 22:50:00|1696.49|1695.99|1696.35|1695.85|1696.54|1696.09|1696.13|1695.63|140
1658357700000|2022-07-20 22:55:00|1696.34|1695.84|1696.32|1695.82|1696.35|1695.96|1696.03|1695.58|170
1658358000000|2022-07-20 23:00:00|1696.36|1695.86|1695.75|1695.25|1696.36|1695.96|1695.51|1695.13|310
1658358300000|2022-07-20 23:05:00|1695.74|1695.24|1695.38|1694.88|1695.79|1695.29|1695.06|1694.71|232
1658358600000|2022-07-20 23:10:00|1695.4|1694.9|1695.53|1695.03|1695.68|1695.18|1695.39|1694.89|140
1658358900000|2022-07-20 23:15:00|1695.5|1695|1695.92|1695.42|1696.24|1695.76|1695.26|1694.87|239
1658359200000|2022-07-20 23:20:00|1695.93|1695.43|1695.26|1694.76|1696|1695.51|1695.08|1694.69|238
1658359500000|2022-07-20 23:25:00|1695.25|1694.75|1695.58|1695.28|1695.98|1695.55|1695.08|1694.64|189
1658359800000|2022-07-20 23:30:00|1695.68|1695.18|1695.52|1695.02|1695.8|1695.36|1695.06|1694.71|202
1658360100000|2022-07-20 23:35:00|1695.51|1695.01|1695.32|1694.82|1695.66|1695.33|1695.15|1694.79|218
1658360400000|2022-07-20 23:40:00|1695.31|1694.81|1695.39|1694.89|1695.46|1695.02|1695.12|1694.74|236
1658360700000|2022-07-20 23:45:00|1695.37|1694.87|1695.13|1694.63|1695.45|1694.99|1694.91|1694.41|307
1658361000000|2022-07-20 23:50:00|1695.1|1694.6|1695.8|1695.3|1695.9|1695.4|1695.07|1694.57|284
1658361300000|2022-07-20 23:55:00|1695.83|1695.33|1695.74|1695.24|1696|1695.5|1695.44|1694.96|283
1658361600000|2022-07-21 00:00:00|1695.7|1695.2|1694.39|1693.89|1695.7|1695.2|1694.17|1693.67|576
1658361900000|2022-07-21 00:05:00|1694.38|1693.88|1694.21|1693.71|1694.73|1694.23|1694.01|1693.51|559
1658362200000|2022-07-21 00:10:00|1694.2|1693.7|1694.36|1693.86|1694.78|1694.35|1693.7|1693.31|462
1658362500000|2022-07-21 00:15:00|1694.31|1693.81|1692.87|1692.37|1694.64|1694.25|1692.21|1691.9|657
1658362800000|2022-07-21 00:20:00|1692.86|1692.36|1695.59|1695.09|1695.78|1695.36|1692.75|1692.25|658
1658363100000|2022-07-21 00:25:00|1695.57|1695.07|1694.3|1693.8|1695.78|1695.28|1693.46|1692.96|672
1658363400000|2022-07-21 00:30:00|1694.27|1693.77|1695.4|1694.9|1695.6|1695.1|1694.25|1693.75|531
1658363700000|2022-07-21 00:35:00|1695.38|1694.88|1695.21|1694.71|1695.4|1694.9|1694.65|1694.15|311
1658364000000|2022-07-21 00:40:00|1695.12|1694.62|1694.76|1694.26|1695.7|1695.2|1694.61|1694.11|405
1658364300000|2022-07-21 00:45:00|1694.79|1694.29|1694.59|1694.09|1695.25|1694.75|1694.55|1694.05|464
1658364600000|2022-07-21 00:50:00|1694.57|1694.07|1694.73|1694.23|1694.74|1694.24|1694.24|1693.76|348
1658364900000|2022-07-21 00:55:00|1694.72|1694.22|1695.03|1694.53|1695.3|1694.8|1694.69|1694.19|370
1658365200000|2022-07-21 01:00:00|1695.02|1694.52|1690.89|1690.39|1695.21|1694.71|1690.57|1690.07|1249
1658365500000|2022-07-21 01:05:00|1690.88|1690.38|1690.61|1690.11|1691.65|1691.15|1690.35|1689.85|1125
1658365800000|2022-07-21 01:10:00|1690.57|1690.07|1691.17|1690.67|1691.3|1690.8|1690.5|1690|770
1658366100000|2022-07-21 01:15:00|1691.2|1690.7|1692.09|1691.59|1692.16|1691.66|1690.94|1690.44|666
1658366400000|2022-07-21 01:20:00|1692.08|1691.58|1692.42|1691.92|1692.55|1692.05|1691.04|1690.66|558
1658366700000|2022-07-21 01:25:00|1692.43|1691.93|1692.32|1692.02|1692.43|1692.06|1691.4|1690.98|764
1658367000000|2022-07-21 01:30:00|1692.29|1691.99|1693.32|1692.82|1693.76|1693.26|1692.19|1691.78|951
1658367300000|2022-07-21 01:35:00|1693.3|1692.8|1692.7|1692.2|1693.4|1692.9|1692.07|1691.69|672
1658367600000|2022-07-21 01:40:00|1692.69|1692.19|1693.36|1692.86|1693.69|1693.32|1692.63|1692.19|716
1658367900000|2022-07-21 01:45:00|1693.35|1692.85|1692.61|1692.11|1693.7|1693.2|1692.21|1691.71|715
1658368200000|2022-07-21 01:50:00|1692.62|1692.12|1691.62|1691.32|1692.76|1692.26|1691.61|1691.21|630
1658368500000|2022-07-21 01:55:00|1691.61|1691.31|1692.48|1691.98|1692.61|1692.11|1691.31|1690.85|628
1658368800000|2022-07-21 02:00:00|1692.47|1691.97|1693.42|1692.92|1693.45|1692.95|1691.96|1691.46|636
1658369100000|2022-07-21 02:05:00|1693.37|1692.87|1692.78|1692.28|1693.46|1692.96|1692.43|1691.93|525
1658369400000|2022-07-21 02:10:00|1692.77|1692.27|1693.47|1693.17|1693.81|1693.31|1692.59|1692.18|517
1658369700000|2022-07-21 02:15:00|1693.61|1693.11|1693.32|1692.82|1693.78|1693.38|1693.17|1692.67|402
1658370000000|2022-07-21 02:20:00|1693.34|1692.84|1692.71|1692.21|1693.34|1692.87|1692.47|1692.03|408
1658370300000|2022-07-21 02:25:00|1692.66|1692.16|1692.84|1692.34|1692.96|1692.48|1692.37|1691.87|342
1658370600000|2022-07-21 02:30:00|1692.85|1692.35|1693.39|1692.89|1693.74|1693.24|1692.79|1692.29|594
1658370900000|2022-07-21 02:35:00|1693.4|1692.9|1693.68|1693.18|1693.85|1693.41|1693.32|1692.88|412
1658371200000|2022-07-21 02:40:00|1693.69|1693.19|1693.71|1693.21|1694|1693.5|1693.29|1692.79|429
1658371500000|2022-07-21 02:45:00|1693.73|1693.23|1693.41|1693.11|1693.93|1693.43|1693.09|1692.71|426
1658371800000|2022-07-21 02:50:00|1693.42|1693.12|1691.5|1691|1693.65|1693.22|1691.25|1690.75|722
1658372100000|2022-07-21 02:55:00|1691.49|1690.99|1692.81|1692.31|1693.22|1692.72|1691.49|1690.99|526
1658372400000|2022-07-21 03:00:00|1692.75|1692.51|1692.87|1692.37|1693.75|1693.36|1692.6|1692.18|461
1658372700000|2022-07-21 03:05:00|1692.88|1692.38|1693.56|1693.06|1694.27|1693.77|1692.88|1692.38|876
1658373000000|2022-07-21 03:10:00|1693.51|1693.01|1692.5|1692|1693.64|1693.14|1692.33|1691.83|554
1658373300000|2022-07-21 03:15:00|1692.48|1691.98|1692.66|1692.16|1692.73|1692.23|1692.3|1691.8|448
1658373600000|2022-07-21 03:20:00|1692.64|1692.14|1692.62|1692.12|1692.93|1692.5|1692.2|1691.7|380
1658373900000|2022-07-21 03:25:00|1692.58|1692.28|1692.16|1691.66|1692.99|1692.57|1691.98|1691.6|375
1658374200000|2022-07-21 03:30:00|1692.18|1691.68|1692.41|1691.91|1692.57|1692.08|1692.03|1691.53|356
1658374500000|2022-07-21 03:35:00|1692.4|1691.9|1692.44|1691.94|1692.59|1692.09|1692.07|1691.57|344
1658374800000|2022-07-21 03:40:00|1692.45|1691.95|1692.08|1691.58|1692.56|1692.09|1691.98|1691.48|310
1658375100000|2022-07-21 03:45:00|1692.1|1691.6|1692.05|1691.55|1692.23|1691.73|1691.93|1691.43|314
1658375400000|2022-07-21 03:50:00|1692.01|1691.51|1691.96|1691.46|1692.17|1691.72|1691.5|1691|404
1658375700000|2022-07-21 03:55:00|1691.97|1691.47|1691.78|1691.28|1692.02|1691.55|1691.36|1690.96|425
1658376000000|2022-07-21 04:00:00|1691.79|1691.29|1691.8|1691.3|1692.09|1691.59|1691.61|1691.17|371
1658376300000|2022-07-21 04:05:00|1691.79|1691.29|1691.59|1691.09|1691.89|1691.39|1691.5|1691|309
1658376600000|2022-07-21 04:10:00|1691.6|1691.1|1691.81|1691.31|1692.27|1691.77|1691.24|1690.74|410
1658376900000|2022-07-21 04:15:00|1691.83|1691.33|1691.95|1691.45|1692.24|1691.85|1691.75|1691.25|227
1658377200000|2022-07-21 04:20:00|1691.94|1691.44|1693.29|1692.79|1693.76|1693.4|1691.83|1691.33|419
1658377500000|2022-07-21 04:25:00|1693.25|1692.75|1692.12|1691.62|1693.32|1692.82|1692.03|1691.62|397
1658377800000|2022-07-21 04:30:00|1692.1|1691.6|1692.08|1691.58|1692.69|1692.31|1691.74|1691.35|620
1658378100000|2022-07-21 04:35:00|1692.09|1691.59|1692.02|1691.52|1692.31|1691.81|1691.66|1691.16|312
1658378400000|2022-07-21 04:40:00|1692.03|1691.53|1692.19|1691.69|1692.44|1692|1691.83|1691.38|362
1658378700000|2022-07-21 04:45:00|1692.2|1691.7|1692.54|1692.04|1692.72|1692.22|1692|1691.5|319
1658379000000|2022-07-21 04:50:00|1692.53|1692.03|1692.74|1692.24|1692.81|1692.31|1692.32|1691.82|310
1658379300000|2022-07-21 04:55:00|1692.63|1692.13|1692.91|1692.41|1693.17|1692.77|1692.57|1692.13|326
1658379600000|2022-07-21 05:00:00|1692.89|1692.39|1692.62|1692.12|1693.35|1692.99|1692.2|1691.82|381
1658379900000|2022-07-21 05:05:00|1692.61|1692.11|1692.68|1692.18|1693.07|1692.6|1692.37|1691.94|380
1658380200000|2022-07-21 05:10:00|1692.74|1692.24|1693.22|1692.72|1693.74|1693.24|1692.74|1692.24|491
1658380500000|2022-07-21 05:15:00|1693.23|1692.73|1693.06|1692.56|1693.48|1692.98|1692.8|1692.3|445
1658380800000|2022-07-21 05:20:00|1693.05|1692.55|1692.62|1692.12|1693.05|1692.55|1692.29|1691.79|476
1658381100000|2022-07-21 05:25:00|1692.61|1692.11|1692.9|1692.4|1693.37|1692.87|1692.5|1692|419
1658381400000|2022-07-21 05:30:00|1692.84|1692.34|1692.48|1691.98|1693.38|1692.88|1692.21|1691.76|646
1658381700000|2022-07-21 05:35:00|1692.49|1691.99|1693.74|1693.24|1693.83|1693.35|1692.01|1691.56|638
1658382000000|2022-07-21 05:40:00|1693.72|1693.22|1692.66|1692.36|1693.95|1693.55|1692.66|1692.36|632
1658382300000|2022-07-21 05:45:00|1692.67|1692.37|1693.39|1692.89|1693.63|1693.13|1692.6|1692.24|631
1658382600000|2022-07-21 05:50:00|1693.35|1692.85|1693.43|1692.93|1693.79|1693.42|1693.26|1692.85|472
1658382900000|2022-07-21 05:55:00|1693.42|1692.92|1693.51|1693.01|1693.86|1693.37|1692.87|1692.37|622
1658383200000|2022-07-21 06:00:00|1693.52|1693.02|1693.17|1692.67|1694.16|1693.77|1693.02|1692.57|687
1658383500000|2022-07-21 06:05:00|1693.16|1692.66|1692.8|1692.3|1693.16|1692.71|1692.23|1691.78|925
1658383800000|2022-07-21 06:10:00|1692.81|1692.31|1693.32|1692.82|1693.39|1692.89|1692.43|1692.06|890
1658384100000|2022-07-21 06:15:00|1693.29|1692.79|1693.19|1692.69|1693.32|1692.92|1692.45|1692.05|801
1658384400000|2022-07-21 06:20:00|1693.2|1692.7|1690.66|1690.36|1693.39|1693.03|1690.54|1690.12|1090
1658384700000|2022-07-21 06:25:00|1690.65|1690.35|1689.33|1688.83|1690.79|1690.38|1688.92|1688.59|862
1658385000000|2022-07-21 06:30:00|1689.34|1688.84|1689.58|1689.08|1689.8|1689.36|1689.01|1688.62|861
1658385300000|2022-07-21 06:35:00|1689.61|1689.11|1690.41|1690.11|1690.54|1690.21|1689.53|1689.11|657
1658385600000|2022-07-21 06:40:00|1690.42|1690.12|1690.65|1690.15|1690.81|1690.39|1690.19|1689.81|589
1658385900000|2022-07-21 06:45:00|1690.67|1690.17|1690.32|1689.82|1690.75|1690.36|1690.1|1689.6|571
1658386200000|2022-07-21 06:50:00|1690.16|1689.66|1690.1|1689.6|1690.55|1690.11|1689.85|1689.47|739
1658386500000|2022-07-21 06:55:00|1690.12|1689.62|1689.8|1689.3|1690.24|1689.91|1689.55|1689.18|705
1658386800000|2022-07-21 07:00:00|1689.82|1689.32|1689.62|1689.12|1690.69|1690.29|1688.54|1688.16|957
1658387100000|2022-07-21 07:05:00|1689.57|1689.27|1688.36|1687.86|1689.76|1689.35|1688.13|1687.76|724
1658387400000|2022-07-21 07:10:00|1688.35|1687.85|1688.6|1688.1|1688.86|1688.45|1685.6|1685.1|1157
1658387700000|2022-07-21 07:15:00|1688.58|1688.08|1689.96|1689.46|1690.14|1689.75|1687.09|1686.68|1055
1658388000000|2022-07-21 07:20:00|1689.97|1689.47|1691.26|1690.96|1691.55|1691.15|1689.73|1689.35|830
1658388300000|2022-07-21 07:25:00|1691.28|1690.98|1691.2|1690.7|1691.5|1691.11|1689.77|1689.47|854
1658388600000|2022-07-21 07:30:00|1691.19|1690.69|1691.95|1691.65|1693.62|1693.32|1690.88|1690.49|1187
1658388900000|2022-07-21 07:35:00|1691.96|1691.66|1691.83|1691.33|1692.27|1691.85|1691.51|1691.08|726
1658389200000|2022-07-21 07:40:00|1691.84|1691.34|1691.11|1690.81|1692.85|1692.44|1690.98|1690.56|681
1658389500000|2022-07-21 07:45:00|1691.09|1690.79|1689.51|1689.21|1691.21|1690.82|1689.26|1688.86|789
1658389800000|2022-07-21 07:50:00|1689.52|1689.22|1689.23|1688.73|1689.72|1689.37|1688.92|1688.55|712
1658390100000|2022-07-21 07:55:00|1689.28|1688.78|1689.77|1689.27|1689.94|1689.55|1688.4|1688.03|833
1658390400000|2022-07-21 08:00:00|1689.78|1689.28|1689.2|1688.9|1689.81|1689.5|1688.73|1688.41|827
1658390700000|2022-07-21 08:05:00|1689.17|1688.87|1688.83|1688.33|1689.76|1689.26|1688.6|1688.15|944
1658391000000|2022-07-21 08:10:00|1688.82|1688.32|1688.78|1688.28|1689.24|1688.85|1688.23|1687.81|661
1658391300000|2022-07-21 08:15:00|1688.77|1688.27|1688.81|1688.31|1689.17|1688.78|1688.46|1688.06|826
1658391600000|2022-07-21 08:20:00|1688.8|1688.3|1688.93|1688.43|1689.26|1688.76|1688.33|1687.93|850
1658391900000|2022-07-21 08:25:00|1688.91|1688.41|1688.55|1688.05|1688.92|1688.53|1687.81|1687.4|748
1658392200000|2022-07-21 08:30:00|1688.43|1687.93|1688.22|1687.72|1688.7|1688.2|1687.85|1687.38|738
1658392500000|2022-07-21 08:35:00|1688.23|1687.73|1687.65|1687.15|1688.28|1687.89|1687.14|1686.77|631
1658392800000|2022-07-21 08:40:00|1687.66|1687.16|1687.48|1686.98|1687.69|1687.29|1686.47|1686.1|786
1658393100000|2022-07-21 08:45:00|1687.49|1686.99|1686.3|1686|1687.52|1687.03|1686.27|1685.86|761
1658393400000|2022-07-21 08:50:00|1686.29|1685.99|1685.76|1685.26|1687.21|1686.71|1685.42|1685.04|776
1658393700000|2022-07-21 08:55:00|1685.77|1685.27|1685.42|1684.92|1686.47|1685.99|1685.25|1684.83|777
1658394000000|2022-07-21 09:00:00|1685.35|1685.05|1683.03|1682.53|1685.37|1685.07|1682.81|1682.51|922
1658394300000|2022-07-21 09:05:00|1683.04|1682.54|1683.88|1683.38|1684.2|1683.9|1682.77|1682.34|955
1658394600000|2022-07-21 09:10:00|1683.84|1683.34|1683.08|1682.58|1684.3|1683.9|1682.59|1682.23|975
1658394900000|2022-07-21 09:15:00|1683.07|1682.57|1683.09|1682.59|1683.59|1683.18|1682.52|1682.06|807
1658395200000|2022-07-21 09:20:00|1683.08|1682.58|1684.56|1684.26|1684.72|1684.34|1682.67|1682.31|956
1658395500000|2022-07-21 09:25:00|1684.52|1684.22|1685.41|1684.91|1686.52|1686.02|1684.51|1684.11|983
1658395800000|2022-07-21 09:30:00|1685.37|1684.87|1685.6|1685.1|1686.21|1685.83|1685.19|1684.76|812
1658396100000|2022-07-21 09:35:00|1685.58|1685.08|1686.53|1686.23|1686.56|1686.26|1684.45|1684.05|990
1658396400000|2022-07-21 09:40:00|1686.5|1686.2|1685.98|1685.48|1686.66|1686.36|1685.35|1684.96|694
1658396700000|2022-07-21 09:45:00|1685.97|1685.47|1686.35|1686.05|1686.87|1686.46|1685.76|1685.32|773
1658397000000|2022-07-21 09:50:00|1686.34|1686.04|1685.75|1685.25|1686.65|1686.24|1685.5|1685.1|699
1658397300000|2022-07-21 09:55:00|1685.76|1685.26|1684.73|1684.43|1685.99|1685.6|1684.63|1684.26|512
1658397600000|2022-07-21 10:00:00|1684.67|1684.37|1683.65|1683.35|1684.75|1684.45|1683.51|1683.13|678
1658397900000|2022-07-21 10:05:00|1683.66|1683.36|1682.86|1682.56|1683.87|1683.5|1682.65|1682.33|793
1658398200000|2022-07-21 10:10:00|1682.85|1682.55|1682.96|1682.66|1683.15|1682.78|1682.62|1682.21|695
1658398500000|2022-07-21 10:15:00|1682.97|1682.67|1683.08|1682.78|1683.36|1682.98|1682.5|1682.17|807
1658398800000|2022-07-21 10:20:00|1683.06|1682.76|1684.47|1683.97|1684.77|1684.38|1682.94|1682.53|855
1658399100000|2022-07-21 10:25:00|1684.44|1684.14|1684.49|1683.99|1686.07|1685.77|1684.07|1683.67|871
1658399400000|2022-07-21 10:30:00|1684.48|1683.98|1683.73|1683.23|1684.62|1684.23|1683.28|1682.88|688
1658399700000|2022-07-21 10:35:00|1683.75|1683.25|1683.25|1682.75|1683.82|1683.44|1682.68|1682.28|668
1658400000000|2022-07-21 10:40:00|1683.14|1682.84|1682.28|1681.98|1683.33|1683|1681.61|1681.31|746
1658400300000|2022-07-21 10:45:00|1682.31|1682.01|1684.25|1683.95|1684.3|1684|1681.34|1681.04|819
1658400600000|2022-07-21 10:50:00|1684.22|1683.92|1682.51|1682.21|1684.72|1684.36|1682.03|1681.66|781
1658400900000|2022-07-21 10:55:00|1682.52|1682.22|1682.86|1682.56|1683.37|1683|1682.51|1682.18|631
1658401200000|2022-07-21 11:00:00|1682.99|1682.69|1682.65|1682.15|1683.48|1683.12|1682.12|1681.73|776
1658401500000|2022-07-21 11:05:00|1682.63|1682.13|1682.76|1682.26|1683.01|1682.69|1682.42|1681.93|670
1658401800000|2022-07-21 11:10:00|1682.74|1682.24|1682.61|1682.11|1683.18|1682.75|1682.01|1681.61|760
1658402100000|2022-07-21 11:15:00|1682.6|1682.1|1682.23|1681.93|1682.97|1682.59|1682.04|1681.66|622
1658402400000|2022-07-21 11:20:00|1682.24|1681.94|1682.84|1682.34|1683.17|1682.81|1682.24|1681.81|819
1658402700000|2022-07-21 11:25:00|1682.86|1682.36|1683.71|1683.21|1683.92|1683.55|1682.71|1682.32|843
1658403000000|2022-07-21 11:30:00|1683.67|1683.17|1682.42|1682.12|1683.8|1683.41|1682.31|1681.87|887
1658403300000|2022-07-21 11:35:00|1682.46|1682.16|1681.96|1681.46|1682.49|1682.16|1681.06|1680.76|988
1658403600000|2022-07-21 11:40:00|1681.91|1681.41|1683.94|1683.44|1684.05|1683.57|1681.68|1681.24|1004
1658403900000|2022-07-21 11:45:00|1683.99|1683.49|1684.37|1684.07|1684.48|1684.07|1682.7|1682.4|879
1658404200000|2022-07-21 11:50:00|1684.32|1684.02|1684.78|1684.28|1685.07|1684.67|1683.4|1683.01|904
1658404500000|2022-07-21 11:55:00|1684.77|1684.27|1685.17|1684.67|1685.47|1685.04|1684.47|1684.06|955
1658404800000|2022-07-21 12:00:00|1685.15|1684.65|1684.77|1684.47|1685.24|1684.83|1684.13|1683.7|968
1658405100000|2022-07-21 12:05:00|1684.69|1684.39|1684.81|1684.51|1685.31|1684.92|1684.34|1684.04|880
1658405400000|2022-07-21 12:10:00|1684.92|1684.42|1685.21|1684.71|1685.29|1684.86|1684.44|1684.01|917
1658405700000|2022-07-21 12:15:00|1685.2|1684.7|1686.6|1686.1|1687.07|1686.59|1684.61|1684.14|1883
1658406000000|2022-07-21 12:20:00|1686.53|1686.03|1693.69|1693.19|1693.85|1693.35|1686.51|1686.01|1817
1658406300000|2022-07-21 12:25:00|1693.75|1693.25|1689.59|1689.09|1694.01|1693.51|1689.12|1688.62|1473
1658406600000|2022-07-21 12:30:00|1689.62|1689.12|1693.16|1692.66|1693.37|1692.87|1689.32|1688.82|1819
1658406900000|2022-07-21 12:35:00|1693.19|1692.69|1697.64|1697.14|1698.12|1697.71|1693.03|1692.53|1582
1658407200000|2022-07-21 12:40:00|1697.65|1697.15|1699.53|1699.03|1700.75|1700.25|1697.37|1696.87|1769
1658407500000|2022-07-21 12:45:00|1699.6|1699.1|1702.86|1702.36|1704.19|1703.69|1699.24|1698.74|1662
1658407800000|2022-07-21 12:50:00|1702.88|1702.38|1702.48|1702.18|1703.63|1703.13|1701.68|1701.18|1528
1658408100000|2022-07-21 12:55:00|1702.49|1702.19|1706.98|1706.48|1707.47|1706.97|1702.31|1701.81|1670
1658408400000|2022-07-21 13:00:00|1707.03|1706.53|1707.55|1707.05|1710.7|1710.32|1705.51|1705.01|1903
1658408700000|2022-07-21 13:05:00|1707.63|1707.13|1703.73|1703.23|1708.12|1707.62|1702.47|1701.97|1861
1658409000000|2022-07-21 13:10:00|1703.68|1703.18|1703.05|1702.55|1705.95|1705.45|1702.27|1701.77|1838
1658409300000|2022-07-21 13:15:00|1703.1|1702.6|1703.37|1702.87|1705.17|1704.67|1702.52|1702.02|1672
1658409600000|2022-07-21 13:20:00|1703.31|1702.81|1699.76|1699.26|1704.44|1703.94|1699.72|1699.26|1628
1658409900000|2022-07-21 13:25:00|1699.74|1699.24|1698.88|1698.38|1700.33|1699.83|1693.41|1692.91|1816
1658410200000|2022-07-21 13:30:00|1698.95|1698.45|1701.13|1700.83|1702.98|1702.48|1698.13|1697.63|1806
1658410500000|2022-07-21 13:35:00|1701.22|1700.92|1703.99|1703.49|1704.7|1704.2|1701.06|1700.67|1691
1658410800000|2022-07-21 13:40:00|1703.96|1703.46|1702.62|1702.12|1705.81|1705.39|1702.54|1702.04|1625
1658411100000|2022-07-21 13:45:00|1702.66|1702.16|1702.13|1701.63|1704.37|1703.87|1701.76|1701.27|1624
1658411400000|2022-07-21 13:50:00|1702.17|1701.67|1707.67|1707.17|1707.73|1707.4|1701.85|1701.35|1679
1658411700000|2022-07-21 13:55:00|1707.58|1707.08|1706.2|1705.7|1709.45|1708.95|1706.06|1705.56|1774
1658412000000|2022-07-21 14:00:00|1706.16|1705.66|1707.11|1706.61|1707.98|1707.48|1705.49|1704.99|1617
1658412300000|2022-07-21 14:05:00|1707.15|1706.65|1708.26|1707.76|1709.84|1709.54|1706.93|1706.43|1518
1658412600000|2022-07-21 14:10:00|1708.28|1707.78|1704.96|1704.46|1708.48|1707.98|1704.67|1704.26|1462
1658412900000|2022-07-21 14:15:00|1704.93|1704.43|1705.76|1705.26|1706.14|1705.68|1704.06|1703.56|1268
1658413200000|2022-07-21 14:20:00|1705.77|1705.27|1704.69|1704.19|1706.22|1705.9|1704.31|1703.81|1430
1658413500000|2022-07-21 14:25:00|1704.74|1704.24|1704.22|1703.72|1705.3|1704.8|1704.02|1703.54|1313
1658413800000|2022-07-21 14:30:00|1704.21|1703.71|1707.26|1706.96|1707.62|1707.18|1704.2|1703.7|1395
1658414100000|2022-07-21 14:35:00|1707.29|1706.99|1707.72|1707.22|1708.87|1708.37|1707.09|1706.66|1336
1658414400000|2022-07-21 14:40:00|1707.76|1707.26|1708.88|1708.58|1710.06|1709.65|1707.12|1706.72|1225
1658414700000|2022-07-21 14:45:00|1708.91|1708.61|1708.92|1708.42|1709.91|1709.54|1708.39|1707.91|1252
1658415000000|2022-07-21 14:50:00|1708.91|1708.41|1709.67|1709.17|1711.14|1710.64|1708.18|1707.74|1322
1658415300000|2022-07-21 14:55:00|1709.69|1709.19|1711.96|1711.46|1713.72|1713.28|1709.65|1709.17|1621
1658415600000|2022-07-21 15:00:00|1711.87|1711.37|1716.51|1716.01|1717.03|1716.56|1711.07|1710.57|1576
1658415900000|2022-07-21 15:05:00|1716.63|1716.13|1714.9|1714.6|1718.62|1718.22|1714.8|1714.37|1487
1658416200000|2022-07-21 15:10:00|1714.95|1714.65|1714.2|1713.7|1716.28|1715.85|1713.67|1713.17|1288
1658416500000|2022-07-21 15:15:00|1714.19|1713.69|1712.86|1712.36|1714.56|1714.21|1712.43|1712.01|1287
1658416800000|2022-07-21 15:20:00|1712.87|1712.37|1710.04|1709.74|1713.05|1712.65|1709.66|1709.26|1170
1658417100000|2022-07-21 15:25:00|1710.03|1709.73|1711.38|1711.08|1711.47|1711.08|1709.7|1709.33|1042
1658417400000|2022-07-21 15:30:00|1711.37|1711.07|1712.41|1711.91|1712.99|1712.53|1710.34|1709.96|1041
1658417700000|2022-07-21 15:35:00|1712.39|1711.89|1711.92|1711.62|1713.35|1712.95|1711.39|1711.01|1010
1658418000000|2022-07-21 15:40:00|1711.93|1711.63|1712.54|1712.24|1713.4|1712.98|1711.47|1711.1|1015
1658418300000|2022-07-21 15:45:00|1712.55|1712.25|1712.54|1712.04|1713.59|1713.13|1712.42|1712.01|831
1658418600000|2022-07-21 15:50:00|1712.53|1712.03|1713.05|1712.55|1713.4|1712.92|1712.16|1711.75|792
1658418900000|2022-07-21 15:55:00|1713.1|1712.6|1713.52|1713.02|1714.01|1713.61|1712.98|1712.55|767
1658419200000|2022-07-21 16:00:00|1713.53|1713.03|1713.2|1712.9|1713.88|1713.46|1712.81|1712.44|775
1658419500000|2022-07-21 16:05:00|1713.3|1712.8|1713.04|1712.74|1713.63|1713.22|1712.55|1712.16|839
1658419800000|2022-07-21 16:10:00|1713.03|1712.73|1711.28|1710.98|1713.74|1713.28|1711.2|1710.86|920
1658420100000|2022-07-21 16:15:00|1711.27|1710.97|1711.41|1711.11|1711.68|1711.31|1710.62|1710.22|876
1658420400000|2022-07-21 16:20:00|1711.42|1711.12|1712.7|1712.4|1712.99|1712.54|1711.39|1711|779
1658420700000|2022-07-21 16:25:00|1712.75|1712.45|1712.91|1712.61|1713.49|1713.04|1712.56|1712.14|743
1658421000000|2022-07-21 16:30:00|1713.01|1712.51|1713.43|1712.93|1713.52|1713.1|1712.66|1712.31|599
1658421300000|2022-07-21 16:35:00|1713.42|1712.92|1712.73|1712.43|1713.52|1713.15|1712.39|1712|653
1658421600000|2022-07-21 16:40:00|1712.75|1712.45|1711.79|1711.29|1713.29|1712.88|1711.61|1711.21|627
1658421900000|2022-07-21 16:45:00|1711.7|1711.4|1710.89|1710.39|1711.76|1711.41|1710.61|1710.2|601
1658422200000|2022-07-21 16:50:00|1710.91|1710.41|1711.62|1711.12|1712.14|1711.76|1710.64|1710.25|674
1658422500000|2022-07-21 16:55:00|1711.63|1711.13|1711.98|1711.48|1712.16|1711.7|1710.73|1710.34|788
1658422800000|2022-07-21 17:00:00|1712|1711.5|1711.94|1711.44|1712.43|1711.96|1711.18|1710.71|879
1658423100000|2022-07-21 17:05:00|1711.89|1711.59|1713.14|1712.64|1713.22|1712.8|1711.81|1711.43|764
1658423400000|2022-07-21 17:10:00|1713.18|1712.68|1713.9|1713.4|1714.42|1714.01|1713.13|1712.68|685
1658423700000|2022-07-21 17:15:00|1713.88|1713.38|1713.84|1713.34|1714.18|1713.75|1712.92|1712.51|672
1658424000000|2022-07-21 17:20:00|1713.89|1713.39|1714.98|1714.48|1715.06|1714.69|1713.67|1713.27|710
1658424300000|2022-07-21 17:25:00|1715.01|1714.51|1714.6|1714.3|1715.79|1715.38|1714.6|1714.16|808
1658424600000|2022-07-21 17:30:00|1714.61|1714.31|1713.89|1713.39|1714.91|1714.51|1713.51|1713.1|862
1658424900000|2022-07-21 17:35:00|1713.88|1713.38|1713.9|1713.4|1714.24|1713.84|1713.2|1712.86|621
1658425200000|2022-07-21 17:40:00|1713.92|1713.42|1714.56|1714.26|1715.01|1714.51|1713.71|1713.21|636
1658425500000|2022-07-21 17:45:00|1714.55|1714.25|1713.85|1713.55|1714.65|1714.25|1713.77|1713.37|544
1658425800000|2022-07-21 17:50:00|1713.86|1713.56|1714.18|1713.88|1714.25|1713.89|1713.41|1713.03|651
1658426100000|2022-07-21 17:55:00|1714.19|1713.89|1714.17|1713.67|1714.7|1714.29|1713.98|1713.57|704
1658426400000|2022-07-21 18:00:00|1714.18|1713.68|1714.8|1714.3|1715.21|1714.73|1713.86|1713.39|736
1658426700000|2022-07-21 18:05:00|1714.79|1714.29|1714.79|1714.49|1715.43|1715.01|1714.74|1714.28|679
1658427000000|2022-07-21 18:10:00|1714.78|1714.48|1714.42|1714.12|1714.89|1714.49|1713.94|1713.61|514
1658427300000|2022-07-21 18:15:00|1714.43|1714.13|1714.39|1713.89|1715.05|1714.55|1714.3|1713.85|530
1658427600000|2022-07-21 18:20:00|1714.36|1713.86|1714.62|1714.12|1714.84|1714.4|1714.33|1713.86|607
1658427900000|2022-07-21 18:25:00|1714.5|1714.2|1714.78|1714.28|1714.87|1714.42|1714.35|1713.94|549
1658428200000|2022-07-21 18:30:00|1714.77|1714.27|1715.17|1714.67|1715.39|1715.04|1714.59|1714.18|676
1658428500000|2022-07-21 18:35:00|1715.21|1714.71|1715.38|1714.88|1715.74|1715.24|1714.94|1714.55|641
1658428800000|2022-07-21 18:40:00|1715.42|1714.92|1715.28|1714.78|1715.6|1715.16|1715.1|1714.7|426
1658429100000|2022-07-21 18:45:00|1715.26|1714.76|1714.92|1714.42|1715.4|1714.91|1714.85|1714.35|383
1658429400000|2022-07-21 18:50:00|1714.93|1714.43|1715.17|1714.67|1715.34|1714.87|1714.65|1714.23|514
1658429700000|2022-07-21 18:55:00|1715.15|1714.65|1715.37|1714.87|1715.51|1715.04|1714.78|1714.28|695
1658430000000|2022-07-21 19:00:00|1715.31|1714.81|1714.61|1714.11|1715.58|1715.15|1714.47|1714.07|557
1658430300000|2022-07-21 19:05:00|1714.62|1714.12|1715.45|1714.95|1715.5|1715|1714.42|1714.05|651
1658430600000|2022-07-21 19:10:00|1715.44|1714.94|1715.45|1714.95|1715.71|1715.26|1715.19|1714.69|611
1658430900000|2022-07-21 19:15:00|1715.43|1714.93|1715.87|1715.37|1716.05|1715.55|1715.26|1714.76|704
1658431200000|2022-07-21 19:20:00|1715.88|1715.38|1717.56|1717.06|1717.57|1717.07|1715.74|1715.24|809
1658431500000|2022-07-21 19:25:00|1717.55|1717.05|1718.06|1717.56|1718.28|1717.89|1717.48|1716.98|750
1658431800000|2022-07-21 19:30:00|1718.09|1717.59|1718.08|1717.58|1718.37|1717.98|1717.7|1717.2|740
1658432100000|2022-07-21 19:35:00|1718.1|1717.6|1717.19|1716.69|1718.4|1717.9|1716.76|1716.26|633
1658432400000|2022-07-21 19:40:00|1717.18|1716.68|1718.26|1717.76|1718.57|1718.16|1717.04|1716.59|687
1658432700000|2022-07-21 19:45:00|1718.31|1717.81|1717.81|1717.31|1718.7|1718.2|1717.39|1716.96|806
1658433000000|2022-07-21 19:50:00|1717.87|1717.37|1718.37|1717.87|1718.59|1718.09|1717.85|1717.35|823
1658433300000|2022-07-21 19:55:00|1718.38|1717.88|1719.91|1719.41|1720.3|1719.8|1718.18|1717.68|967
1658433600000|2022-07-21 20:00:00|1720.06|1719.56|1720.18|1719.68|1720.18|1719.68|1718.94|1718.47|639
1658433900000|2022-07-21 20:05:00|1720.16|1719.66|1720|1719.5|1720.26|1719.76|1719.51|1719.14|407
1658434200000|2022-07-21 20:10:00|1720.07|1719.57|1720.19|1719.69|1720.3|1719.81|1719.65|1719.18|371
1658434500000|2022-07-21 20:15:00|1720.18|1719.68|1720.3|1719.8|1720.34|1719.94|1719.76|1719.26|457
1658434800000|2022-07-21 20:20:00|1720.29|1719.79|1720.31|1719.81|1720.47|1719.97|1719.97|1719.54|502
1658435100000|2022-07-21 20:25:00|1720.28|1719.78|1720.21|1719.71|1720.33|1719.83|1719.42|1718.92|448
1658435400000|2022-07-21 20:30:00|1720.2|1719.7|1719.73|1719.23|1720.29|1719.79|1719.59|1719.09|422
1658435700000|2022-07-21 20:35:00|1719.8|1719.3|1719.62|1719.12|1720.02|1719.6|1719.59|1719.09|326
1658436000000|2022-07-21 20:40:00|1719.61|1719.11|1719.43|1718.93|1719.83|1719.33|1719.33|1718.9|289
1658436300000|2022-07-21 20:45:00|1719.42|1718.92|1719.56|1719.06|1719.57|1719.17|1718.99|1718.56|355
1658436600000|2022-07-21 20:50:00|1719.54|1719.04|1720.44|1719.94|1720.5|1720.08|1719.51|1719.01|311
1658436900000|2022-07-21 20:55:00|1720.47|1719.97|1718.82|1718.32|1720.49|1720.1|1718.11|1717.61|488
1658440800000|2022-07-21 22:00:00|1718.25|1717.75|1718.42|1717.92|1718.65|1718.15|1717.99|1717.49|259
1658441100000|2022-07-21 22:05:00|1718.46|1717.96|1718.03|1717.53|1718.54|1718.04|1718.01|1717.51|167
1658441400000|2022-07-21 22:10:00|1718.13|1717.63|1717.72|1717.22|1718.15|1717.65|1717.45|1716.95|257
1658441700000|2022-07-21 22:15:00|1717.74|1717.24|1718.13|1717.63|1718.14|1717.64|1717.3|1716.8|263
1658442000000|2022-07-21 22:20:00|1718.12|1717.62|1717.79|1717.29|1718.23|1717.73|1717.55|1717.13|267
1658442300000|2022-07-21 22:25:00|1717.71|1717.21|1717.77|1717.27|1717.83|1717.39|1717.35|1716.85|235
1658442600000|2022-07-21 22:30:00|1717.76|1717.26|1717.79|1717.29|1718.15|1717.65|1717.54|1717.16|200
1658442900000|2022-07-21 22:35:00|1717.74|1717.24|1717.83|1717.33|1717.85|1717.42|1717.51|1717.07|180
1658443200000|2022-07-21 22:40:00|1717.82|1717.32|1717.53|1717.03|1717.84|1717.4|1717.44|1716.98|158
1658443500000|2022-07-21 22:45:00|1717.59|1717.09|1717.56|1717.06|1717.63|1717.2|1717.3|1716.93|238
1658443800000|2022-07-21 22:50:00|1717.57|1717.07|1717.69|1717.19|1717.76|1717.26|1717.29|1716.89|224
1658444100000|2022-07-21 22:55:00|1717.71|1717.21|1717.63|1717.13|1717.88|1717.46|1717.35|1716.99|265
1658444400000|2022-07-21 23:00:00|1717.64|1717.14|1718.04|1717.54|1718.38|1717.98|1717.42|1717.02|277
1658444700000|2022-07-21 23:05:00|1718.06|1717.56|1718.41|1717.91|1718.5|1718.1|1717.78|1717.37|294
1658445000000|2022-07-21 23:10:00|1718.4|1717.9|1718.14|1717.84|1718.51|1718.02|1718.01|1717.61|339
1658445300000|2022-07-21 23:15:00|1718.07|1717.77|1718.34|1718.04|1718.55|1718.05|1718.07|1717.7|340
1658445600000|2022-07-21 23:20:00|1718.44|1717.94|1718.02|1717.52|1718.48|1718.07|1717.86|1717.36|327
1658445900000|2022-07-21 23:25:00|1718.09|1717.59|1718.37|1717.87|1718.41|1717.91|1717.65|1717.26|272
1658446200000|2022-07-21 23:30:00|1718.38|1717.88|1719.01|1718.51|1719.03|1718.53|1718.2|1717.7|389
1658446500000|2022-07-21 23:35:00|1719|1718.5|1718.97|1718.47|1719.65|1719.15|1718.89|1718.47|339
1658446800000|2022-07-21 23:40:00|1719.04|1718.54|1719.07|1718.57|1719.25|1718.75|1718.77|1718.3|326
1658447100000|2022-07-21 23:45:00|1719|1718.5|1719.09|1718.59|1719.39|1718.95|1718.7|1718.36|369
1658447400000|2022-07-21 23:50:00|1719.1|1718.6|1718.64|1718.14|1719.23|1718.73|1718.33|1717.83|290
1658447700000|2022-07-21 23:55:00|1718.43|1718.13|1718.42|1717.92|1718.85|1718.42|1718.22|1717.81|388
1658448000000|2022-07-22 00:00:00|1718.41|1717.91|1718|1717.5|1718.67|1718.17|1717.51|1717.14|529
1658448300000|2022-07-22 00:05:00|1718.03|1717.53|1717.75|1717.25|1718.25|1717.84|1717.47|1717.05|424
1658448600000|2022-07-22 00:10:00|1717.72|1717.22|1718.37|1717.87|1719.27|1718.79|1717.56|1717.13|694
1658448900000|2022-07-22 00:15:00|1718.35|1717.85|1717.81|1717.31|1718.62|1718.14|1717.65|1717.24|537
1658449200000|2022-07-22 00:20:00|1717.8|1717.3|1718.05|1717.75|1718.17|1717.85|1717.59|1717.26|396
1658449500000|2022-07-22 00:25:00|1718.15|1717.65|1717.57|1717.07|1718.31|1717.81|1717.51|1717.01|397
1658449800000|2022-07-22 00:30:00|1717.47|1716.97|1717.91|1717.41|1718|1717.5|1717.45|1716.95|395
1658450100000|2022-07-22 00:35:00|1717.94|1717.44|1717.95|1717.45|1718.08|1717.58|1717.45|1716.95|370
1658450400000|2022-07-22 00:40:00|1717.94|1717.44|1717.33|1717.03|1718.19|1717.69|1717.1|1716.8|487
1658450700000|2022-07-22 00:45:00|1717.34|1717.04|1717.53|1717.03|1717.71|1717.28|1717.17|1716.72|490
1658451000000|2022-07-22 00:50:00|1717.56|1717.06|1717.96|1717.46|1717.96|1717.46|1717.32|1716.96|527
1658451300000|2022-07-22 00:55:00|1718.12|1717.62|1717.38|1716.88|1718.12|1717.62|1717.22|1716.72|414
1658451600000|2022-07-22 01:00:00|1717.39|1716.89|1717.05|1716.75|1717.79|1717.43|1716.92|1716.51|757
1658451900000|2022-07-22 01:05:00|1717.06|1716.76|1718.02|1717.52|1718.31|1717.93|1716.89|1716.48|822
1658452200000|2022-07-22 01:10:00|1717.99|1717.49|1717.79|1717.29|1718.13|1717.63|1717.37|1716.87|664
1658452500000|2022-07-22 01:15:00|1717.74|1717.24|1716.6|1716.1|1717.91|1717.41|1716.43|1715.93|626
1658452800000|2022-07-22 01:20:00|1716.61|1716.11|1716.28|1715.78|1716.75|1716.25|1716.02|1715.55|724
1658453100000|2022-07-22 01:25:00|1716.27|1715.77|1716.32|1715.82|1716.61|1716.2|1716.11|1715.61|582
1658453400000|2022-07-22 01:30:00|1716.31|1715.81|1716.38|1715.88|1717.52|1717.15|1716.1|1715.68|772
1658453700000|2022-07-22 01:35:00|1716.37|1715.87|1717.41|1716.91|1717.7|1717.32|1716.04|1715.55|658
1658454000000|2022-07-22 01:40:00|1717.26|1716.76|1718.04|1717.74|1718.48|1718.13|1717.16|1716.74|714
1658454300000|2022-07-22 01:45:00|1718.1|1717.6|1716.84|1716.34|1718.37|1717.95|1716.8|1716.34|666
1658454600000|2022-07-22 01:50:00|1716.85|1716.35|1716.97|1716.47|1717.05|1716.61|1716.28|1715.78|560
1658454900000|2022-07-22 01:55:00|1716.89|1716.59|1716.87|1716.37|1717.28|1716.89|1716.49|1716.08|564
1658455200000|2022-07-22 02:00:00|1716.88|1716.38|1716.53|1716.03|1717.3|1716.86|1715.89|1715.51|665
1658455500000|2022-07-22 02:05:00|1716.51|1716.01|1716.37|1715.87|1716.91|1716.52|1716.1|1715.7|521
1658455800000|2022-07-22 02:10:00|1716.39|1715.89|1715.84|1715.54|1716.39|1715.94|1715.45|1715.05|692
1658456100000|2022-07-22 02:15:00|1715.87|1715.57|1715.86|1715.36|1716.46|1716.03|1715.7|1715.29|517
1658456400000|2022-07-22 02:20:00|1715.89|1715.39|1715.48|1714.98|1716.19|1715.69|1715.43|1714.95|545
1658456700000|2022-07-22 02:25:00|1715.49|1714.99|1715.4|1714.9|1715.64|1715.24|1715.21|1714.71|448
1658457000000|2022-07-22 02:30:00|1715.38|1714.88|1715.78|1715.28|1716.08|1715.66|1715.28|1714.78|635
1658457300000|2022-07-22 02:35:00|1715.81|1715.31|1715.66|1715.16|1716.21|1715.84|1715.51|1715.08|588
1658457600000|2022-07-22 02:40:00|1715.67|1715.17|1715.84|1715.34|1716.15|1715.74|1715.52|1715.02|468
1658457900000|2022-07-22 02:45:00|1715.87|1715.37|1715.78|1715.28|1715.94|1715.44|1715.24|1714.74|565
1658458200000|2022-07-22 02:50:00|1715.77|1715.27|1715.37|1714.87|1715.79|1715.29|1714.93|1714.49|625
1658458500000|2022-07-22 02:55:00|1715.35|1714.85|1714.64|1714.14|1715.41|1715.01|1714.04|1713.74|942
1658458800000|2022-07-22 03:00:00|1714.63|1714.13|1714.84|1714.34|1715.04|1714.54|1714.27|1713.87|531
1658459100000|2022-07-22 03:05:00|1714.83|1714.33|1715.16|1714.66|1715.24|1714.78|1714.57|1714.2|370
1658459400000|2022-07-22 03:10:00|1715.12|1714.62|1715.14|1714.64|1715.52|1715.07|1714.4|1713.97|466
1658459700000|2022-07-22 03:15:00|1715.04|1714.54|1714.4|1713.9|1715.38|1714.88|1714.25|1713.89|444
1658460000000|2022-07-22 03:20:00|1714.42|1713.92|1713.82|1713.32|1714.42|1713.92|1713.64|1713.14|486
1658460300000|2022-07-22 03:25:00|1713.8|1713.3|1713.9|1713.4|1714.31|1713.81|1713.76|1713.26|482
1658460600000|2022-07-22 03:30:00|1713.91|1713.41|1714.57|1714.07|1714.57|1714.07|1713.89|1713.39|321
1658460900000|2022-07-22 03:35:00|1714.55|1714.05|1714.08|1713.58|1714.67|1714.21|1713.92|1713.51|300
1658461200000|2022-07-22 03:40:00|1714.07|1713.57|1714.39|1713.89|1714.52|1714.12|1714.01|1713.51|316
1658461500000|2022-07-22 03:45:00|1714.4|1713.9|1713.86|1713.36|1714.7|1714.25|1713.77|1713.27|354
1658461800000|2022-07-22 03:50:00|1713.73|1713.23|1713.54|1713.04|1713.95|1713.45|1713.15|1712.67|340
1658462100000|2022-07-22 03:55:00|1713.56|1713.06|1713.84|1713.54|1713.98|1713.57|1713.38|1713.05|238
1658462400000|2022-07-22 04:00:00|1713.9|1713.4|1714.24|1713.94|1714.3|1713.94|1713.84|1713.37|289
1658462700000|2022-07-22 04:05:00|1714.23|1713.93|1714.41|1713.91|1714.44|1714.03|1713.99|1713.58|199
1658463000000|2022-07-22 04:10:00|1714.4|1713.9|1713.93|1713.43|1714.41|1713.95|1713.8|1713.41|200
1658463300000|2022-07-22 04:15:00|1713.94|1713.44|1714.34|1713.84|1714.4|1713.98|1713.79|1713.4|187
1658463600000|2022-07-22 04:20:00|1714.36|1713.86|1713.97|1713.47|1714.36|1713.93|1713.73|1713.3|302
1658463900000|2022-07-22 04:25:00|1713.96|1713.46|1713.81|1713.31|1714.17|1713.74|1713.64|1713.16|236
1658464200000|2022-07-22 04:30:00|1713.68|1713.38|1713.61|1713.11|1713.84|1713.45|1713.32|1712.93|279
1658464500000|2022-07-22 04:35:00|1713.62|1713.12|1713.94|1713.44|1714.13|1713.63|1713.46|1712.96|276
1658464800000|2022-07-22 04:40:00|1713.95|1713.45|1714.13|1713.63|1714.14|1713.76|1713.68|1713.25|284
1658465100000|2022-07-22 04:45:00|1714.12|1713.62|1714.05|1713.55|1714.24|1713.83|1713.92|1713.47|189
1658465400000|2022-07-22 04:50:00|1714.09|1713.59|1714.1|1713.8|1714.44|1714.02|1713.86|1713.41|290
1658465700000|2022-07-22 04:55:00|1714.16|1713.86|1713.79|1713.29|1714.27|1713.87|1713.49|1713.13|441
1658466000000|2022-07-22 05:00:00|1713.78|1713.28|1713.93|1713.43|1714.15|1713.65|1713.44|1713.02|377
1658466300000|2022-07-22 05:05:00|1713.91|1713.41|1714.42|1713.92|1714.67|1714.27|1713.87|1713.37|459
1658466600000|2022-07-22 05:10:00|1714.48|1714.18|1714.71|1714.21|1714.99|1714.58|1714.12|1713.68|477
1658466900000|2022-07-22 05:15:00|1714.72|1714.22|1714.58|1714.28|1714.8|1714.3|1714.06|1713.67|453
1658467200000|2022-07-22 05:20:00|1714.68|1714.18|1715.05|1714.55|1715.11|1714.61|1714.01|1713.71|450
1658467500000|2022-07-22 05:25:00|1715.04|1714.54|1715.22|1714.72|1715.32|1715|1714.86|1714.36|308
1658467800000|2022-07-22 05:30:00|1715.2|1714.7|1715.21|1714.91|1715.71|1715.36|1714.36|1713.94|669
1658468100000|2022-07-22 05:35:00|1715.3|1715|1715.34|1714.84|1715.85|1715.43|1714.83|1714.33|484
1658468400000|2022-07-22 05:40:00|1715.33|1714.83|1715.72|1715.22|1716.33|1715.94|1715.29|1714.79|634
1658468700000|2022-07-22 05:45:00|1715.71|1715.21|1715.2|1714.7|1715.78|1715.44|1715.08|1714.68|449
1658469000000|2022-07-22 05:50:00|1715.22|1714.72|1715.61|1715.11|1715.81|1715.43|1714.76|1714.29|522
1658469300000|2022-07-22 05:55:00|1715.62|1715.12|1716.19|1715.69|1717.32|1716.82|1715.25|1714.75|844
1658469600000|2022-07-22 06:00:00|1716.13|1715.83|1717.13|1716.83|1717.32|1716.85|1716.04|1715.56|965
1658469900000|2022-07-22 06:05:00|1717.11|1716.81|1717.31|1716.81|1717.69|1717.27|1716.54|1716.15|759
1658470200000|2022-07-22 06:10:00|1717.27|1716.77|1717.43|1716.93|1717.52|1717.11|1716.85|1716.35|763
1658470500000|2022-07-22 06:15:00|1717.44|1716.94|1717.87|1717.37|1717.92|1717.55|1716.87|1716.37|712
1658470800000|2022-07-22 06:20:00|1717.86|1717.36|1718.28|1717.98|1718.68|1718.35|1717.44|1717.04|677
1658471100000|2022-07-22 06:25:00|1718.29|1717.99|1719.63|1719.13|1719.76|1719.33|1718.02|1717.61|737
1658471400000|2022-07-22 06:30:00|1719.58|1719.08|1717.96|1717.66|1719.77|1719.27|1717.72|1717.3|813
1658471700000|2022-07-22 06:35:00|1717.98|1717.68|1717.69|1717.19|1718.1|1717.68|1717.26|1716.92|681
1658472000000|2022-07-22 06:40:00|1717.7|1717.2|1718.5|1718|1718.6|1718.23|1717.6|1717.14|676
1658472300000|2022-07-22 06:45:00|1718.47|1717.97|1718.04|1717.74|1718.62|1718.29|1717.64|1717.27|736
1658472600000|2022-07-22 06:50:00|1717.99|1717.69|1718.6|1718.1|1718.66|1718.23|1717.92|1717.5|687
1658472900000|2022-07-22 06:55:00|1718.49|1718.19|1718.86|1718.56|1718.97|1718.6|1718.25|1717.86|682
1658473200000|2022-07-22 07:00:00|1718.88|1718.58|1717.1|1716.8|1718.94|1718.6|1717.07|1716.67|878
1658473500000|2022-07-22 07:05:00|1717.21|1716.71|1717.6|1717.3|1718.11|1717.75|1716.8|1716.5|958
1658473800000|2022-07-22 07:10:00|1717.61|1717.31|1718.36|1717.86|1718.4|1718.03|1717.52|1717.2|697
1658474100000|2022-07-22 07:15:00|1718.26|1717.96|1718.44|1718.14|1718.92|1718.59|1717.59|1717.29|1222
1658474400000|2022-07-22 07:20:00|1718.45|1718.15|1719.05|1718.75|1719.26|1718.96|1717.69|1717.29|902
1658474700000|2022-07-22 07:25:00|1719.07|1718.77|1719.83|1719.53|1720.4|1720.03|1718.94|1718.56|926
1658475000000|2022-07-22 07:30:00|1719.97|1719.67|1716.43|1715.93|1720.7|1720.37|1716.24|1715.87|1402
1658475300000|2022-07-22 07:35:00|1716.42|1715.92|1716.38|1716.08|1717.76|1717.45|1715.48|1715.1|1107
1658475600000|2022-07-22 07:40:00|1716.32|1716.02|1715.95|1715.45|1716.7|1716.33|1715.36|1714.96|1134
1658475900000|2022-07-22 07:45:00|1715.84|1715.54|1716.27|1715.97|1716.43|1716.07|1715.36|1714.96|829
1658476200000|2022-07-22 07:50:00|1716.25|1715.95|1715.78|1715.48|1717.02|1716.62|1715.75|1715.45|925
1658476500000|2022-07-22 07:55:00|1715.75|1715.45|1716.43|1716.13|1716.57|1716.18|1715.27|1714.94|999
1658476800000|2022-07-22 08:00:00|1716.52|1716.22|1717.8|1717.5|1718.06|1717.74|1716.19|1715.88|949
1658477100000|2022-07-22 08:05:00|1717.81|1717.51|1718.26|1717.96|1718.7|1718.29|1717.63|1717.24|891
1658477400000|2022-07-22 08:10:00|1718.22|1717.92|1718.02|1717.52|1719.28|1718.91|1717.39|1716.91|884
1658477700000|2022-07-22 08:15:00|1718.01|1717.51|1718.36|1718.06|1718.65|1718.28|1717.71|1717.32|753
1658478000000|2022-07-22 08:20:00|1718.39|1718.09|1719.25|1718.95|1719.74|1719.41|1718.11|1717.81|830
1658478300000|2022-07-22 08:25:00|1719.24|1718.94|1719.56|1719.26|1719.7|1719.32|1718.65|1718.27|861
1658478600000|2022-07-22 08:30:00|1719.68|1719.18|1719.37|1719.07|1720.01|1719.71|1718.64|1718.33|1071
1658478900000|2022-07-22 08:35:00|1719.39|1719.09|1718.7|1718.4|1719.81|1719.42|1718.32|1718.01|775
1658479200000|2022-07-22 08:40:00|1718.65|1718.35|1717.48|1717.18|1718.78|1718.39|1717.42|1717.02|859
1658479500000|2022-07-22 08:45:00|1717.52|1717.22|1718.3|1717.8|1718.59|1718.25|1717.49|1717.09|887
1658479800000|2022-07-22 08:50:00|1718.2|1717.9|1718.18|1717.88|1719.05|1718.66|1717.89|1717.55|812
1658480100000|2022-07-22 08:55:00|1718.1|1717.8|1718.58|1718.08|1718.84|1718.46|1717.9|1717.53|868
1658480400000|2022-07-22 09:00:00|1718.6|1718.1|1719.37|1718.87|1719.41|1718.98|1717.98|1717.62|841
1658480700000|2022-07-22 09:05:00|1719.18|1718.88|1719.02|1718.72|1720.01|1719.6|1718.84|1718.46|1046
1658481000000|2022-07-22 09:10:00|1719.12|1718.62|1719.34|1719.04|1720.84|1720.34|1718.95|1718.59|969
1658481300000|2022-07-22 09:15:00|1719.36|1719.06|1719.66|1719.16|1719.99|1719.59|1719.2|1718.8|777
1658481600000|2022-07-22 09:20:00|1719.57|1719.27|1721.09|1720.79|1721.35|1721.03|1719.47|1719.07|898
1658481900000|2022-07-22 09:25:00|1721.05|1720.75|1722.42|1721.92|1723.17|1722.77|1720.58|1720.21|1217
1658482200000|2022-07-22 09:30:00|1722.44|1721.94|1724.08|1723.58|1725.5|1725.14|1722.2|1721.84|1304
1658482500000|2022-07-22 09:35:00|1724.09|1723.59|1724.25|1723.95|1724.35|1723.99|1722.79|1722.42|1094
1658482800000|2022-07-22 09:40:00|1724.26|1723.96|1723.44|1722.94|1724.41|1724.03|1723.32|1722.93|795
1658483100000|2022-07-22 09:45:00|1723.3|1723|1724.6|1724.1|1724.6|1724.2|1723.2|1722.79|715
1658483400000|2022-07-22 09:50:00|1724.48|1724.18|1724.72|1724.22|1725.98|1725.67|1724.25|1723.84|883
1658483700000|2022-07-22 09:55:00|1724.65|1724.15|1724.64|1724.14|1725.66|1725.27|1724.44|1724.09|675
1658484000000|2022-07-22 10:00:00|1724.65|1724.15|1725.27|1724.97|1725.51|1725.12|1724.1|1723.73|815
1658484300000|2022-07-22 10:05:00|1725.28|1724.98|1724.63|1724.33|1725.37|1725.02|1724.62|1724.24|616
1658484600000|2022-07-22 10:10:00|1724.61|1724.31|1724.08|1723.58|1725.21|1724.76|1723.87|1723.51|762
1658484900000|2022-07-22 10:15:00|1724.11|1723.61|1722.97|1722.47|1724.11|1723.76|1722.68|1722.23|962
1658485200000|2022-07-22 10:20:00|1722.93|1722.43|1722.99|1722.49|1723.67|1723.25|1722.67|1722.34|691
1658485500000|2022-07-22 10:25:00|1723|1722.5|1722.61|1722.31|1723.33|1722.9|1722.37|1721.96|718
1658485800000|2022-07-22 10:30:00|1722.6|1722.3|1722.67|1722.37|1722.86|1722.46|1721.59|1721.23|857
1658486100000|2022-07-22 10:35:00|1722.63|1722.33|1723.07|1722.77|1723.17|1722.79|1722.43|1722.05|649
1658486400000|2022-07-22 10:40:00|1723.06|1722.76|1723.15|1722.85|1723.4|1723.04|1722.29|1721.9|589
1658486700000|2022-07-22 10:45:00|1723.25|1722.75|1723.56|1723.06|1724.17|1723.84|1722.89|1722.59|743
1658487000000|2022-07-22 10:50:00|1723.49|1723.19|1723.69|1723.19|1724.8|1724.4|1723.39|1723.01|977
1658487300000|2022-07-22 10:55:00|1723.67|1723.17|1724.81|1724.51|1724.96|1724.57|1723.31|1722.87|773
1658487600000|2022-07-22 11:00:00|1724.8|1724.5|1723.6|1723.3|1724.8|1724.5|1723.02|1722.72|1017
1658487900000|2022-07-22 11:05:00|1723.59|1723.29|1722.41|1722.11|1723.81|1723.44|1722.35|1722.01|938
1658488200000|2022-07-22 11:10:00|1722.51|1722.01|1723.56|1723.06|1723.58|1723.16|1722.28|1721.89|805
1658488500000|2022-07-22 11:15:00|1723.55|1723.05|1723.8|1723.3|1724.19|1723.76|1723.02|1722.69|891
1658488800000|2022-07-22 11:20:00|1723.79|1723.29|1724.06|1723.76|1724.72|1724.35|1723.48|1722.99|787
1658489100000|2022-07-22 11:25:00|1724.05|1723.75|1725.72|1725.42|1725.93|1725.54|1723.96|1723.56|910
1658489400000|2022-07-22 11:30:00|1725.68|1725.38|1727.04|1726.54|1727.33|1726.89|1725.3|1724.89|1027
1658489700000|2022-07-22 11:35:00|1727.02|1726.52|1728.37|1727.87|1728.9|1728.55|1726.53|1726.13|1332
1658490000000|2022-07-22 11:40:00|1728.38|1727.88|1727.88|1727.38|1729.08|1728.58|1727.72|1727.29|976
1658490300000|2022-07-22 11:45:00|1727.86|1727.36|1728.59|1728.29|1729.43|1728.93|1727.7|1727.21|991
1658490600000|2022-07-22 11:50:00|1728.66|1728.36|1729.02|1728.72|1729.48|1729.05|1728.04|1727.71|920
1658490900000|2022-07-22 11:55:00|1729.25|1728.95|1728.84|1728.34|1730.52|1730.13|1728.67|1728.18|1081
1658491200000|2022-07-22 12:00:00|1728.85|1728.35|1728.2|1727.7|1729.46|1729.02|1727.41|1726.91|927
1658491500000|2022-07-22 12:05:00|1728.26|1727.76|1727.98|1727.48|1728.9|1728.49|1727.45|1726.95|962
1658491800000|2022-07-22 12:10:00|1727.97|1727.47|1727.73|1727.23|1728.74|1728.35|1727.59|1727.2|968
1658492100000|2022-07-22 12:15:00|1727.74|1727.24|1727.54|1727.04|1728.09|1727.68|1726.41|1725.98|1053
1658492400000|2022-07-22 12:20:00|1727.53|1727.03|1724.96|1724.46|1727.71|1727.21|1724.52|1724.16|1117
1658492700000|2022-07-22 12:25:00|1725|1724.5|1724.11|1723.61|1725.56|1725.06|1723.56|1723.06|1031
1658493000000|2022-07-22 12:30:00|1724.12|1723.62|1725.19|1724.69|1725.52|1725.13|1723.62|1723.23|1217
1658493300000|2022-07-22 12:35:00|1725.17|1724.67|1724.72|1724.22|1725.91|1725.42|1724.31|1723.94|1095
1658493600000|2022-07-22 12:40:00|1724.7|1724.2|1724.44|1723.94|1725.29|1724.8|1723.98|1723.62|1028
1658493900000|2022-07-22 12:45:00|1724.34|1724.04|1724.46|1724.16|1724.61|1724.24|1723.56|1723.07|822
1658494200000|2022-07-22 12:50:00|1724.47|1724.17|1724.34|1723.84|1725.41|1725.11|1724.03|1723.55|849
1658494500000|2022-07-22 12:55:00|1724.35|1723.85|1724.38|1723.88|1724.61|1724.11|1723.58|1723.18|762
1658494800000|2022-07-22 13:00:00|1724.39|1723.89|1726.69|1726.19|1727.27|1726.77|1724.07|1723.57|1358
1658495100000|2022-07-22 13:05:00|1726.78|1726.28|1725.72|1725.22|1727.4|1726.98|1724.91|1724.48|931
1658495400000|2022-07-22 13:10:00|1725.71|1725.21|1726.99|1726.49|1727.27|1726.85|1724.3|1723.8|1081
1658495700000|2022-07-22 13:15:00|1726.84|1726.34|1726.42|1726.12|1727.14|1726.64|1725.39|1724.96|1142
1658496000000|2022-07-22 13:20:00|1726.43|1726.13|1724.01|1723.71|1726.6|1726.2|1723.76|1723.34|1158
1658496300000|2022-07-22 13:25:00|1723.99|1723.69|1722.61|1722.11|1724.89|1724.39|1722.43|1721.97|1215
1658496600000|2022-07-22 13:30:00|1722.64|1722.14|1725.78|1725.48|1726.07|1725.69|1722.59|1722.09|1433
1658496900000|2022-07-22 13:35:00|1725.77|1725.47|1726.23|1725.73|1726.69|1726.23|1725.1|1724.64|1327
1658497200000|2022-07-22 13:40:00|1726.25|1725.75|1728.4|1727.9|1729.03|1728.58|1725.72|1725.31|1346
1658497500000|2022-07-22 13:45:00|1728.3|1727.8|1736.46|1735.96|1737.85|1737.35|1728.3|1727.8|2044
1658497800000|2022-07-22 13:50:00|1736.44|1735.94|1734.02|1733.72|1737.47|1737|1733.23|1732.73|1823
1658498100000|2022-07-22 13:55:00|1734.13|1733.63|1734.96|1734.46|1735.91|1735.41|1733.16|1732.66|1664
1658498400000|2022-07-22 14:00:00|1734.93|1734.43|1737.77|1737.27|1737.99|1737.6|1734.86|1734.36|1690
1658498700000|2022-07-22 14:05:00|1737.78|1737.28|1734.74|1734.24|1738.06|1737.56|1734.45|1733.95|1612
1658499000000|2022-07-22 14:10:00|1734.75|1734.25|1736.65|1736.15|1739.61|1739.11|1734.67|1734.17|1665
1658499300000|2022-07-22 14:15:00|1736.72|1736.22|1736|1735.7|1737.03|1736.68|1735.66|1735.16|1532
1658499600000|2022-07-22 14:20:00|1735.99|1735.69|1733.47|1732.97|1736.1|1735.7|1732.32|1731.82|1491
1658499900000|2022-07-22 14:25:00|1733.44|1732.94|1732.34|1732.04|1734.01|1733.51|1731.52|1731.13|1433
1658500200000|2022-07-22 14:30:00|1732.35|1732.05|1731.11|1730.61|1732.43|1732.13|1729.94|1729.48|1417
1658500500000|2022-07-22 14:35:00|1731.1|1730.6|1730.41|1729.91|1731.66|1731.16|1729.67|1729.23|1150
1658500800000|2022-07-22 14:40:00|1730.26|1729.96|1733.2|1732.7|1733.23|1732.83|1730.16|1729.76|1095
1658501100000|2022-07-22 14:45:00|1733.26|1732.76|1733.02|1732.52|1735.18|1734.7|1733.02|1732.52|1340
1658501400000|2022-07-22 14:50:00|1733.04|1732.54|1731.14|1730.64|1733.96|1733.46|1730.63|1730.27|1302
1658501700000|2022-07-22 14:55:00|1731.13|1730.63|1733.07|1732.57|1733.27|1732.77|1731.13|1730.63|1119
1658502000000|2022-07-22 15:00:00|1732.98|1732.48|1731.77|1731.27|1733.55|1733.15|1731.75|1731.25|1079
1658502300000|2022-07-22 15:05:00|1731.84|1731.34|1731.29|1730.79|1733.23|1732.81|1730.68|1730.27|997
1658502600000|2022-07-22 15:10:00|1731.26|1730.76|1731.23|1730.73|1732.37|1731.99|1731.05|1730.63|910
1658502900000|2022-07-22 15:15:00|1731.22|1730.72|1732.28|1731.78|1732.29|1731.89|1731.01|1730.62|894
1658503200000|2022-07-22 15:20:00|1732.08|1731.79|1732.77|1732.27|1732.78|1732.3|1731.48|1730.98|942
1658503500000|2022-07-22 15:25:00|1732.76|1732.26|1732.56|1732.06|1733.22|1732.76|1731.93|1731.54|1060
1658503800000|2022-07-22 15:30:00|1732.53|1732.03|1731.13|1730.63|1732.92|1732.42|1730.76|1730.27|1012
1658504100000|2022-07-22 15:35:00|1731.14|1730.64|1729.87|1729.57|1731.19|1730.69|1729.54|1729.07|883
1658504400000|2022-07-22 15:40:00|1729.99|1729.49|1730.21|1729.71|1730.58|1730.17|1729.36|1728.86|717
1658504700000|2022-07-22 15:45:00|1730.2|1729.7|1729.21|1728.71|1730.28|1729.87|1729.13|1728.63|828
1658505000000|2022-07-22 15:50:00|1729.22|1728.72|1730.7|1730.4|1731.04|1730.65|1729.17|1728.67|741
1658505300000|2022-07-22 15:55:00|1730.69|1730.39|1731.37|1730.87|1731.44|1731.03|1730.42|1730.02|766
1658505600000|2022-07-22 16:00:00|1731.51|1731.01|1731.29|1730.79|1731.65|1731.25|1730.94|1730.44|710
1658505900000|2022-07-22 16:05:00|1731.28|1730.78|1730.62|1730.12|1731.28|1730.78|1729.55|1729.05|834
1658506200000|2022-07-22 16:10:00|1730.63|1730.13|1730.19|1729.69|1730.71|1730.21|1729.68|1729.18|847
1658506500000|2022-07-22 16:15:00|1730.17|1729.67|1731.41|1730.91|1731.6|1731.15|1730.12|1729.62|859
1658506800000|2022-07-22 16:20:00|1731.42|1730.92|1731.05|1730.55|1731.42|1730.92|1730.59|1730.09|779
1658507100000|2022-07-22 16:25:00|1731.02|1730.52|1730.98|1730.48|1731.12|1730.73|1730.24|1729.74|864
1658507400000|2022-07-22 16:30:00|1730.96|1730.46|1731.08|1730.58|1731.21|1730.71|1730.26|1729.83|698
1658507700000|2022-07-22 16:35:00|1731.1|1730.6|1731.22|1730.72|1731.48|1731.08|1730.28|1729.92|739
1658508000000|2022-07-22 16:40:00|1731.24|1730.74|1730.21|1729.71|1731.28|1730.85|1730.05|1729.55|670
1658508300000|2022-07-22 16:45:00|1730.18|1729.68|1729.87|1729.37|1730.43|1730.03|1729.72|1729.29|777
1658508600000|2022-07-22 16:50:00|1729.86|1729.36|1729.9|1729.4|1730.24|1729.75|1729.08|1728.58|845
1658508900000|2022-07-22 16:55:00|1729.89|1729.39|1729.14|1728.64|1730.67|1730.17|1729.05|1728.59|767
1658509200000|2022-07-22 17:00:00|1729.11|1728.61|1727.82|1727.32|1729.38|1729|1727.36|1726.86|741
1658509500000|2022-07-22 17:05:00|1727.85|1727.35|1728.39|1727.89|1728.51|1728.01|1727.36|1726.86|816
1658509800000|2022-07-22 17:10:00|1728.37|1727.87|1728.58|1728.08|1728.88|1728.38|1727.98|1727.48|705
1658510100000|2022-07-22 17:15:00|1728.51|1728.01|1729.09|1728.59|1729.87|1729.37|1728.39|1727.89|655
1658510400000|2022-07-22 17:20:00|1729.12|1728.62|1729.25|1728.75|1729.37|1728.89|1728.82|1728.34|682
1658510700000|2022-07-22 17:25:00|1729.26|1728.76|1728.92|1728.62|1729.27|1728.84|1728.47|1728.04|752
1658511000000|2022-07-22 17:30:00|1728.83|1728.53|1727.5|1727|1729.17|1728.79|1726.94|1726.56|784
1658511300000|2022-07-22 17:35:00|1727.52|1727.02|1726.87|1726.37|1727.52|1727.02|1726.54|1726.06|701
1658511600000|2022-07-22 17:40:00|1726.82|1726.32|1726.59|1726.09|1727.25|1726.84|1726.25|1725.75|688
1658511900000|2022-07-22 17:45:00|1726.58|1726.08|1726.75|1726.25|1727.13|1726.7|1726.1|1725.65|733
1658512200000|2022-07-22 17:50:00|1726.74|1726.24|1726.69|1726.19|1726.8|1726.3|1726.03|1725.53|778
1658512500000|2022-07-22 17:55:00|1726.76|1726.26|1726.33|1725.83|1727.21|1726.88|1726.23|1725.74|772
1658512800000|2022-07-22 18:00:00|1726.35|1725.85|1725.41|1724.91|1726.86|1726.36|1725.36|1724.86|1019
1658513100000|2022-07-22 18:05:00|1725.4|1724.9|1723.6|1723.1|1725.67|1725.29|1723.22|1722.82|879
1658513400000|2022-07-22 18:10:00|1723.63|1723.13|1722.54|1722.04|1723.88|1723.38|1722.29|1721.79|945
1658513700000|2022-07-22 18:15:00|1722.52|1722.02|1721.31|1720.81|1723.27|1722.77|1721.22|1720.72|1023
1658514000000|2022-07-22 18:20:00|1721.3|1720.8|1721.43|1720.93|1723.03|1722.53|1720.7|1720.2|1036
1658514300000|2022-07-22 18:25:00|1721.47|1720.97|1721.62|1721.12|1722.2|1721.78|1721.08|1720.58|997
1658514600000|2022-07-22 18:30:00|1721.61|1721.11|1721.67|1721.17|1722.21|1721.71|1720.91|1720.41|1008
1658514900000|2022-07-22 18:35:00|1721.68|1721.18|1724.96|1724.46|1725.57|1725.19|1721.57|1721.07|988
1658515200000|2022-07-22 18:40:00|1725.03|1724.53|1723.86|1723.36|1725.08|1724.58|1723.49|1722.99|768
1658515500000|2022-07-22 18:45:00|1723.87|1723.37|1723.35|1722.85|1724.44|1723.94|1722.58|1722.08|881
1658515800000|2022-07-22 18:50:00|1723.37|1722.87|1723.73|1723.23|1724.51|1724.01|1723.31|1722.81|797
1658516100000|2022-07-22 18:55:00|1723.76|1723.26|1723.93|1723.43|1724|1723.5|1723.26|1722.76|766
1658516400000|2022-07-22 19:00:00|1723.94|1723.44|1722.72|1722.22|1723.99|1723.49|1721.87|1721.47|880
1658516700000|2022-07-22 19:05:00|1722.71|1722.21|1722.74|1722.24|1723.32|1722.82|1721.86|1721.47|722
1658517000000|2022-07-22 19:10:00|1722.73|1722.23|1725.79|1725.49|1726.3|1725.87|1722.41|1721.91|967
1658517300000|2022-07-22 19:15:00|1725.89|1725.39|1724.88|1724.38|1725.89|1725.48|1723.74|1723.29|666
1658517600000|2022-07-22 19:20:00|1724.87|1724.37|1724.44|1723.94|1724.88|1724.38|1724.17|1723.75|453
1658517900000|2022-07-22 19:25:00|1724.41|1723.91|1723.65|1723.15|1724.59|1724.09|1723.63|1723.13|490
1658518200000|2022-07-22 19:30:00|1723.66|1723.16|1723.99|1723.49|1724.26|1723.76|1723.57|1723.07|634
1658518500000|2022-07-22 19:35:00|1723.98|1723.48|1724.49|1723.99|1724.86|1724.36|1723.93|1723.43|591
1658518800000|2022-07-22 19:40:00|1724.47|1723.97|1724.05|1723.55|1724.56|1724.06|1723.75|1723.25|616
1658519100000|2022-07-22 19:45:00|1724.07|1723.57|1723.35|1722.85|1724.17|1723.73|1723.19|1722.69|703
1658519400000|2022-07-22 19:50:00|1723.46|1722.96|1724.14|1723.64|1724.65|1724.15|1723.26|1722.76|751
1658519700000|2022-07-22 19:55:00|1724.01|1723.51|1724.41|1723.91|1724.69|1724.19|1723.73|1723.23|818
1658520000000|2022-07-22 20:00:00|1724.42|1723.92|1724.55|1724.05|1724.75|1724.25|1723.81|1723.31|684
1658520300000|2022-07-22 20:05:00|1724.62|1724.12|1724.45|1723.95|1724.89|1724.39|1724.44|1723.94|292
1658520600000|2022-07-22 20:10:00|1724.44|1723.94|1724.42|1723.92|1724.65|1724.2|1724.19|1723.76|327
1658520900000|2022-07-22 20:15:00|1724.44|1723.94|1724.57|1724.07|1724.62|1724.13|1724.11|1723.61|347
1658521200000|2022-07-22 20:20:00|1724.56|1724.06|1724.58|1724.08|1724.7|1724.24|1724.39|1723.89|317
1658521500000|2022-07-22 20:25:00|1724.6|1724.1|1725.11|1724.61|1725.12|1724.75|1724.53|1724.06|289
1658521800000|2022-07-22 20:30:00|1725.1|1724.6|1726.35|1725.85|1728.34|1726.13|1725.06|1724.56|326
1658522100000|2022-07-22 20:35:00|1726.36|1725.86|1727.29|1726.79|1727.34|1726.84|1726.24|1725.74|227
1658522400000|2022-07-22 20:40:00|1727.16|1726.66|1727.41|1726.91|1727.47|1726.97|1726.79|1726.29|186
1658522700000|2022-07-22 20:45:00|1727.42|1726.92|1727.17|1726.67|1727.58|1727.08|1726.99|1726.49|240
1658523000000|2022-07-22 20:50:00|1727.21|1726.71|1727.95|1727.45|1731.34|1727.89|1727.1|1725.08|379
1658523300000|2022-07-22 20:55:00|1727.76|1727.26|1728.16|1727.66|1730.33|1727.93|1727.35|1726.18|378
1658700000000|2022-07-24 22:00:00|1727.06|1726.56|1726.58|1726.08|1729.07|1727|1726.19|1724.76|409
1658700300000|2022-07-24 22:05:00|1726.54|1726.04|1727.04|1726.54|1727.2|1726.7|1726.3|1725.8|370
1658700600000|2022-07-24 22:10:00|1727.16|1726.66|1726.48|1725.98|1727.56|1727.06|1726.48|1725.98|357
1658700900000|2022-07-24 22:15:00|1726.49|1725.99|1726.77|1726.27|1727.58|1726.71|1725.71|1724.79|529
1658701200000|2022-07-24 22:20:00|1726.84|1726.34|1726.69|1726.19|1726.96|1726.46|1726.26|1725.76|308
1658701500000|2022-07-24 22:25:00|1726.65|1726.15|1726.45|1725.95|1726.71|1726.21|1726.22|1725.72|239
1658701800000|2022-07-24 22:30:00|1726.42|1725.92|1726.61|1726.11|1727|1726.5|1725.92|1725.42|450
1658702100000|2022-07-24 22:35:00|1726.58|1726.08|1726.07|1725.57|1727.02|1726.52|1725.96|1725.46|355
1658702400000|2022-07-24 22:40:00|1726.08|1725.58|1726.28|1725.78|1726.42|1725.92|1725.76|1725.32|271
1658702700000|2022-07-24 22:45:00|1726.24|1725.74|1725.9|1725.4|1726.36|1725.86|1725.79|1725.3|263
1658703000000|2022-07-24 22:50:00|1725.88|1725.38|1726.33|1725.83|1726.37|1725.87|1725.82|1725.32|275
1658703300000|2022-07-24 22:55:00|1726.29|1725.79|1726.53|1726.03|1726.57|1726.1|1725.95|1725.45|297
1658703600000|2022-07-24 23:00:00|1726.54|1726.04|1725.7|1725.2|1726.54|1726.13|1725.63|1725.13|332
1658703900000|2022-07-24 23:05:00|1725.68|1725.18|1725.64|1725.14|1725.78|1725.38|1725.16|1724.66|268
1658704200000|2022-07-24 23:10:00|1725.65|1725.15|1725.3|1724.8|1725.77|1725.27|1725.18|1724.68|223
1658704500000|2022-07-24 23:15:00|1725.31|1724.81|1724.81|1724.31|1725.31|1724.81|1724.67|1724.17|249
1658704800000|2022-07-24 23:20:00|1724.85|1724.35|1725.2|1724.7|1725.25|1724.75|1724.78|1724.28|245
1658705100000|2022-07-24 23:25:00|1725.21|1724.71|1724.74|1724.24|1725.33|1724.83|1724.6|1724.1|280
1658705400000|2022-07-24 23:30:00|1724.82|1724.32|1725|1724.5|1725.05|1724.55|1724.67|1724.17|229
1658705700000|2022-07-24 23:35:00|1724.98|1724.48|1725.28|1724.78|1725.4|1724.9|1724.71|1724.21|267
1658706000000|2022-07-24 23:40:00|1725.27|1724.77|1724.96|1724.46|1725.68|1725.18|1724.9|1724.4|356
1658706300000|2022-07-24 23:45:00|1724.95|1724.45|1725.5|1725|1725.67|1725.17|1724.92|1724.42|242
1658706600000|2022-07-24 23:50:00|1725.47|1724.97|1725.76|1725.26|1725.95|1725.45|1725.46|1724.96|284
1658706900000|2022-07-24 23:55:00|1725.75|1725.25|1725.02|1724.52|1725.93|1725.53|1724.79|1724.41|367
1658707200000|2022-07-25 00:00:00|1724.99|1724.49|1724.1|1723.6|1725.08|1724.58|1723.81|1723.44|644
1658707500000|2022-07-25 00:05:00|1724.09|1723.59|1724.62|1724.12|1724.64|1724.14|1723.3|1722.8|675
1658707800000|2022-07-25 00:10:00|1724.61|1724.11|1724.2|1723.7|1724.89|1724.39|1724.05|1723.58|584
1658708100000|2022-07-25 00:15:00|1724.21|1723.71|1723.69|1723.19|1724.33|1723.83|1723.44|1722.94|576
1658708400000|2022-07-25 00:20:00|1723.64|1723.14|1724.12|1723.62|1724.27|1723.77|1723.53|1723.03|514
1658708700000|2022-07-25 00:25:00|1724.16|1723.66|1724.29|1723.79|1724.66|1724.16|1724.05|1723.61|418
1658709000000|2022-07-25 00:30:00|1724.3|1723.8|1723.44|1722.94|1724.31|1723.81|1723.42|1722.92|458
1658709300000|2022-07-25 00:35:00|1723.45|1722.95|1722.75|1722.25|1723.5|1723.07|1722.54|1722.13|519
1658709600000|2022-07-25 00:40:00|1722.74|1722.24|1721.85|1721.35|1723.25|1722.84|1721.62|1721.27|631
1658709900000|2022-07-25 00:45:00|1721.86|1721.36|1721.64|1721.14|1722.04|1721.67|1721.53|1721.04|463
1658710200000|2022-07-25 00:50:00|1721.65|1721.15|1721.63|1721.13|1722.14|1721.72|1721.14|1720.72|665
1658710500000|2022-07-25 00:55:00|1721.59|1721.09|1720.88|1720.38|1721.76|1721.26|1720.82|1720.32|579
1658710800000|2022-07-25 01:00:00|1720.9|1720.4|1722.39|1721.89|1722.92|1722.42|1720.2|1719.7|1058
1658711100000|2022-07-25 01:05:00|1722.36|1721.86|1723.66|1723.16|1723.69|1723.21|1722.15|1721.65|905
1658711400000|2022-07-25 01:10:00|1723.65|1723.15|1722.24|1721.74|1724.24|1723.74|1721.97|1721.51|843
1658711700000|2022-07-25 01:15:00|1722.23|1721.73|1723.25|1722.75|1723.46|1722.96|1721.79|1721.29|669
1658712000000|2022-07-25 01:20:00|1723.22|1722.72|1722.9|1722.4|1723.22|1722.72|1722.39|1721.91|728
1658712300000|2022-07-25 01:25:00|1722.89|1722.39|1722.43|1721.93|1722.91|1722.44|1721.83|1721.33|677
1658712600000|2022-07-25 01:30:00|1722.36|1721.86|1723.45|1722.95|1723.48|1723.03|1722.04|1721.62|876
1658712900000|2022-07-25 01:35:00|1723.44|1722.94|1724.6|1724.1|1725|1724.57|1723.21|1722.71|820
1658713200000|2022-07-25 01:40:00|1724.61|1724.11|1725.41|1724.91|1725.46|1724.96|1724.15|1723.65|819
1658713500000|2022-07-25 01:45:00|1725.45|1724.95|1724.81|1724.31|1725.62|1725.12|1724.72|1724.25|800
1658713800000|2022-07-25 01:50:00|1724.8|1724.3|1724.37|1724.07|1724.87|1724.37|1724.15|1723.65|573
1658714100000|2022-07-25 01:55:00|1724.44|1723.94|1725|1724.5|1725.17|1724.8|1724.41|1723.91|688
1658714400000|2022-07-25 02:00:00|1724.98|1724.48|1724.62|1724.12|1725.18|1724.68|1724.37|1723.87|714
1658714700000|2022-07-25 02:05:00|1724.67|1724.17|1724.53|1724.03|1724.79|1724.29|1724.19|1723.69|689
1658715000000|2022-07-25 02:10:00|1724.57|1724.07|1725.45|1724.95|1725.63|1725.2|1724.52|1724.02|588
1658715300000|2022-07-25 02:15:00|1725.44|1724.94|1725.52|1725.02|1725.96|1725.57|1725.32|1724.93|587
1658715600000|2022-07-25 02:20:00|1725.53|1725.03|1725.9|1725.6|1726.63|1726.27|1725.5|1725.03|538
1658715900000|2022-07-25 02:25:00|1725.93|1725.63|1725.75|1725.25|1726.08|1725.67|1725.2|1724.7|547
1658716200000|2022-07-25 02:30:00|1725.74|1725.24|1725.39|1724.89|1726.19|1725.77|1725.3|1724.8|614
1658716500000|2022-07-25 02:35:00|1725.38|1724.88|1725.86|1725.36|1726.08|1725.58|1725.06|1724.56|690
1658716800000|2022-07-25 02:40:00|1725.87|1725.37|1726.78|1726.28|1726.94|1726.44|1725.61|1725.24|646
1658717100000|2022-07-25 02:45:00|1726.79|1726.29|1726.96|1726.46|1727.07|1726.57|1726.34|1725.94|467
1658717400000|2022-07-25 02:50:00|1726.92|1726.42|1727.75|1727.25|1727.92|1727.42|1726.82|1726.4|664
1658717700000|2022-07-25 02:55:00|1727.72|1727.22|1727.71|1727.21|1728.03|1727.53|1727.47|1726.97|550
1658718000000|2022-07-25 03:00:00|1727.68|1727.18|1727.44|1726.94|1728.1|1727.6|1727.23|1726.73|657
1658718300000|2022-07-25 03:05:00|1727.36|1726.86|1727.66|1727.16|1728.07|1727.57|1727.25|1726.75|537
1658718600000|2022-07-25 03:10:00|1727.67|1727.17|1727.14|1726.64|1727.93|1727.43|1727.07|1726.63|378
1658718900000|2022-07-25 03:15:00|1727.13|1726.63|1728.19|1727.69|1728.26|1727.82|1726.76|1726.34|541
1658719200000|2022-07-25 03:20:00|1728.24|1727.74|1728.15|1727.65|1729.13|1728.75|1727.8|1727.3|725
1658719500000|2022-07-25 03:25:00|1728.09|1727.59|1728.07|1727.57|1728.26|1727.76|1727.83|1727.33|482
1658719800000|2022-07-25 03:30:00|1728.08|1727.58|1728.03|1727.53|1728.34|1727.84|1727.77|1727.32|388
1658720100000|2022-07-25 03:35:00|1727.99|1727.49|1728.91|1728.41|1729.11|1728.61|1727.91|1727.41|497
1658720400000|2022-07-25 03:40:00|1728.92|1728.42|1728.11|1727.61|1729.26|1728.76|1728.05|1727.59|590
1658720700000|2022-07-25 03:45:00|1728.08|1727.58|1727.78|1727.28|1728.15|1727.81|1727.55|1727.15|339
1658721000000|2022-07-25 03:50:00|1727.76|1727.26|1727.92|1727.42|1727.96|1727.5|1727.64|1727.16|273
1658721300000|2022-07-25 03:55:00|1727.91|1727.41|1727.81|1727.31|1727.91|1727.5|1727.5|1727|289
1658721600000|2022-07-25 04:00:00|1727.8|1727.3|1727.5|1727|1728.21|1727.71|1727.48|1726.98|350
1658721900000|2022-07-25 04:05:00|1727.51|1727.01|1727.25|1726.75|1727.55|1727.05|1726.92|1726.62|344
1658722200000|2022-07-25 04:10:00|1727.23|1726.73|1726.98|1726.48|1727.31|1726.81|1726.75|1726.25|392
1658722500000|2022-07-25 04:15:00|1727.01|1726.51|1727.05|1726.55|1727.3|1726.88|1726.84|1726.38|339
1658722800000|2022-07-25 04:20:00|1727.06|1726.56|1727|1726.5|1727.16|1726.68|1726.73|1726.23|260
1658723100000|2022-07-25 04:25:00|1726.94|1726.44|1727.17|1726.67|1727.49|1726.99|1726.78|1726.28|430
1658723400000|2022-07-25 04:30:00|1727.13|1726.63|1727.52|1727.22|1727.83|1727.33|1726.13|1725.63|365
1658723700000|2022-07-25 04:35:00|1727.65|1727.15|1727.55|1727.05|1728.24|1727.74|1727.36|1726.96|424
1658724000000|2022-07-25 04:40:00|1727.56|1727.06|1726.94|1726.44|1727.58|1727.21|1726.82|1726.4|363
1658724300000|2022-07-25 04:45:00|1726.93|1726.43|1727.28|1726.78|1727.39|1726.96|1726.65|1726.22|379
1658724600000|2022-07-25 04:50:00|1727.24|1726.74|1727.11|1726.81|1727.34|1726.94|1726.85|1726.46|236
1658724900000|2022-07-25 04:55:00|1727.21|1726.71|1727.01|1726.51|1727.44|1727.03|1726.8|1726.4|252
1658725200000|2022-07-25 05:00:00|1726.99|1726.49|1727.01|1726.51|1727.22|1726.72|1726.48|1726.05|330
1658725500000|2022-07-25 05:05:00|1727.05|1726.55|1726.28|1725.78|1727.22|1726.72|1726.17|1725.67|331
1658725800000|2022-07-25 05:10:00|1726.22|1725.72|1726.1|1725.6|1726.75|1726.36|1725.9|1725.4|372
1658726100000|2022-07-25 05:15:00|1726.07|1725.57|1726.07|1725.57|1726.37|1725.87|1725.65|1725.15|465
1658726400000|2022-07-25 05:20:00|1725.95|1725.45|1726.02|1725.52|1726.05|1725.55|1725.36|1724.91|453
1658726700000|2022-07-25 05:25:00|1726.01|1725.51|1725.71|1725.21|1726.01|1725.52|1725.44|1724.94|433
1658727000000|2022-07-25 05:30:00|1725.7|1725.2|1726.23|1725.73|1726.27|1725.77|1725.27|1724.77|777
1658727300000|2022-07-25 05:35:00|1726.21|1725.71|1725.46|1724.96|1726.63|1726.13|1725.28|1724.9|533
1658727600000|2022-07-25 05:40:00|1725.43|1724.93|1724.37|1723.87|1725.51|1725.08|1724.22|1723.72|673
1658727900000|2022-07-25 05:45:00|1724.38|1723.88|1724.39|1723.89|1724.75|1724.25|1724.09|1723.59|629
1658728200000|2022-07-25 05:50:00|1724.38|1723.88|1725.18|1724.68|1725.41|1725.01|1724.18|1723.78|556
1658728500000|2022-07-25 05:55:00|1725.15|1724.65|1725.68|1725.18|1725.88|1725.38|1724.93|1724.52|571
1658728800000|2022-07-25 06:00:00|1725.67|1725.17|1725.15|1724.65|1726.17|1725.76|1724.55|1724.05|834
1658729100000|2022-07-25 06:05:00|1725.12|1724.62|1725.18|1724.68|1725.45|1724.95|1724.49|1724.02|770
1658729400000|2022-07-25 06:10:00|1725.17|1724.67|1725.09|1724.79|1725.58|1725.08|1724.55|1724.16|752
1658729700000|2022-07-25 06:15:00|1725.08|1724.78|1724.78|1724.28|1725.46|1725.06|1724.69|1724.21|679
1658730000000|2022-07-25 06:20:00|1724.79|1724.29|1725.05|1724.55|1725.2|1724.7|1724.54|1724.09|675
1658730300000|2022-07-25 06:25:00|1725.01|1724.51|1724.93|1724.43|1725.23|1724.81|1724.66|1724.22|610
1658730600000|2022-07-25 06:30:00|1724.92|1724.42|1724.34|1724.04|1725.07|1724.68|1724.31|1723.92|586
1658730900000|2022-07-25 06:35:00|1724.35|1724.05|1725.01|1724.71|1725.2|1724.8|1724.29|1723.9|575
1658731200000|2022-07-25 06:40:00|1725.02|1724.72|1726.24|1725.74|1726.27|1725.86|1724.7|1724.37|680
1658731500000|2022-07-25 06:45:00|1726.25|1725.75|1726.69|1726.39|1726.83|1726.48|1725.76|1725.35|817
1658731800000|2022-07-25 06:50:00|1726.71|1726.41|1726.52|1726.22|1727.63|1727.27|1726.29|1725.91|898
1658732100000|2022-07-25 06:55:00|1726.53|1726.23|1726.17|1725.87|1726.9|1726.54|1725.89|1725.5|785
1658732400000|2022-07-25 07:00:00|1726.19|1725.89|1726.12|1725.82|1726.88|1726.5|1725.31|1724.91|1016
1658732700000|2022-07-25 07:05:00|1726.05|1725.75|1727.29|1726.99|1727.62|1727.24|1726.01|1725.61|904
1658733000000|2022-07-25 07:10:00|1727.28|1726.98|1727.28|1726.98|1727.45|1727.15|1726.55|1726.17|809
1658733300000|2022-07-25 07:15:00|1727.29|1726.99|1726.53|1726.23|1727.53|1727.1|1726.25|1725.9|909
1658733600000|2022-07-25 07:20:00|1726.52|1726.22|1727.97|1727.67|1728.25|1727.79|1726.18|1725.8|1215
1658733900000|2022-07-25 07:25:00|1728.08|1727.58|1728.19|1727.89|1728.35|1727.95|1727.52|1727.11|880
1658734200000|2022-07-25 07:30:00|1728.2|1727.9|1727.83|1727.53|1728.33|1727.91|1727.11|1726.72|856
1658734500000|2022-07-25 07:35:00|1727.88|1727.58|1728.22|1727.92|1729.51|1729.09|1727.71|1727.33|991
1658734800000|2022-07-25 07:40:00|1728.23|1727.93|1726.81|1726.51|1728.23|1727.93|1726.74|1726.37|767
1658735100000|2022-07-25 07:45:00|1726.79|1726.49|1725.95|1725.45|1726.99|1726.61|1725.74|1725.34|875
1658735400000|2022-07-25 07:50:00|1725.96|1725.46|1726.04|1725.74|1726.43|1726.13|1725.73|1725.35|757
1658735700000|2022-07-25 07:55:00|1726.05|1725.75|1725.87|1725.57|1726.16|1725.8|1725.35|1725|729
1658736000000|2022-07-25 08:00:00|1725.89|1725.59|1726.36|1726.06|1726.58|1726.2|1725.55|1725.09|1153
1658736300000|2022-07-25 08:05:00|1726.41|1725.91|1726.94|1726.44|1727.05|1726.67|1725.93|1725.52|850
1658736600000|2022-07-25 08:10:00|1726.95|1726.45|1727.39|1727.09|1727.63|1727.23|1726.57|1726.21|724
1658736900000|2022-07-25 08:15:00|1727.41|1727.11|1727.01|1726.71|1727.67|1727.36|1726.96|1726.56|659
1658737200000|2022-07-25 08:20:00|1727.02|1726.72|1727.35|1727.05|1727.45|1727.08|1726.66|1726.31|718
1658737500000|2022-07-25 08:25:00|1727.36|1727.06|1727.39|1727.09|1727.61|1727.31|1726.89|1726.59|521
1658737800000|2022-07-25 08:30:00|1727.4|1727.1|1729.12|1728.82|1729.27|1728.89|1727.36|1726.97|727
1658738100000|2022-07-25 08:35:00|1729.21|1728.71|1730.46|1729.96|1730.64|1730.21|1728.67|1728.36|978
1658738400000|2022-07-25 08:40:00|1730.36|1730.06|1729.71|1729.21|1730.44|1730.13|1729.48|1729.18|843
1658738700000|2022-07-25 08:45:00|1729.7|1729.2|1729.43|1729.13|1729.82|1729.46|1729|1728.67|729
1658739000000|2022-07-25 08:50:00|1729.42|1729.12|1729.27|1728.97|1730.18|1729.79|1729.27|1728.92|644
1658739300000|2022-07-25 08:55:00|1729.3|1729|1728.71|1728.41|1729.32|1729.02|1728.36|1727.98|849
1658739600000|2022-07-25 09:00:00|1728.68|1728.38|1729.78|1729.48|1729.94|1729.56|1728.48|1728.09|729
1658739900000|2022-07-25 09:05:00|1729.75|1729.45|1729.62|1729.32|1730.14|1729.84|1728.99|1728.63|889
1658740200000|2022-07-25 09:10:00|1729.66|1729.36|1730.72|1730.42|1731|1730.7|1729.53|1729.18|760
1658740500000|2022-07-25 09:15:00|1730.71|1730.41|1731.07|1730.77|1731.58|1731.24|1730.54|1730.22|796
1658740800000|2022-07-25 09:20:00|1731.08|1730.78|1732.62|1732.32|1732.7|1732.34|1730.89|1730.49|846
1658741100000|2022-07-25 09:25:00|1732.66|1732.36|1731.66|1731.36|1734.01|1733.65|1731.62|1731.23|948
1658741400000|2022-07-25 09:30:00|1731.76|1731.26|1731.37|1731.07|1732.58|1732.19|1730.98|1730.68|1054
1658741700000|2022-07-25 09:35:00|1731.49|1730.99|1731.21|1730.91|1731.49|1730.99|1730.45|1730.04|687
1658742000000|2022-07-25 09:40:00|1731.2|1730.9|1731.43|1730.93|1731.9|1731.51|1730.81|1730.39|704
1658742300000|2022-07-25 09:45:00|1731.38|1730.88|1731.15|1730.85|1731.62|1731.25|1730.86|1730.49|556
1658742600000|2022-07-25 09:50:00|1731.14|1730.84|1731.27|1730.77|1731.38|1731.02|1730.51|1730.12|670
1658742900000|2022-07-25 09:55:00|1731.29|1730.79|1735.22|1734.92|1736.59|1736.09|1730.92|1730.53|1225
1658743200000|2022-07-25 10:00:00|1735.21|1734.91|1734.38|1733.88|1735.62|1735.32|1734.23|1733.84|952
1658743500000|2022-07-25 10:05:00|1734.29|1733.99|1733.2|1732.9|1734.29|1733.99|1733.14|1732.74|763
1658743800000|2022-07-25 10:10:00|1733.19|1732.89|1731.79|1731.49|1733.36|1732.97|1731.73|1731.43|600
1658744100000|2022-07-25 10:15:00|1731.93|1731.43|1731.84|1731.34|1732.36|1731.99|1731.72|1731.34|567
1658744400000|2022-07-25 10:20:00|1731.85|1731.35|1730.98|1730.68|1731.93|1731.61|1730.95|1730.56|792
1658744700000|2022-07-25 10:25:00|1730.97|1730.67|1730.19|1729.89|1731.07|1730.71|1730.14|1729.75|635
1658745000000|2022-07-25 10:30:00|1730.18|1729.88|1730.63|1730.33|1730.9|1730.53|1730|1729.62|777
1658745300000|2022-07-25 10:35:00|1730.64|1730.34|1731.15|1730.85|1731.52|1731.12|1730.63|1730.21|785
1658745600000|2022-07-25 10:40:00|1731.17|1730.87|1731.26|1730.76|1731.75|1731.36|1730.83|1730.51|625
1658745900000|2022-07-25 10:45:00|1731.28|1730.78|1730.73|1730.43|1731.29|1730.93|1730.49|1730.15|554
1658746200000|2022-07-25 10:50:00|1730.72|1730.42|1731.47|1731.17|1731.55|1731.18|1730.45|1730.14|615
1658746500000|2022-07-25 10:55:00|1731.53|1731.23|1731.96|1731.66|1732.19|1731.77|1731.28|1730.9|648
1658746800000|2022-07-25 11:00:00|1731.95|1731.65|1729.73|1729.43|1731.96|1731.66|1729.45|1729.15|888
1658747100000|2022-07-25 11:05:00|1729.71|1729.41|1728.71|1728.41|1729.91|1729.6|1728.54|1728.1|867
1658747400000|2022-07-25 11:10:00|1728.72|1728.42|1729.55|1729.25|1729.85|1729.46|1728.66|1728.28|791
1658747700000|2022-07-25 11:15:00|1729.56|1729.26|1730.97|1730.67|1731.08|1730.69|1729.55|1729.24|669
1658748000000|2022-07-25 11:20:00|1730.96|1730.66|1731.03|1730.73|1731.57|1731.22|1730.7|1730.36|606
1658748300000|2022-07-25 11:25:00|1731.04|1730.74|1729.65|1729.35|1731.14|1730.77|1729.53|1729.23|680
1658748600000|2022-07-25 11:30:00|1729.74|1729.24|1728.95|1728.65|1729.92|1729.57|1728.95|1728.55|659
1658748900000|2022-07-25 11:35:00|1728.97|1728.67|1728.02|1727.72|1729.1|1728.72|1727.93|1727.61|670
1658749200000|2022-07-25 11:40:00|1728.04|1727.74|1729.52|1729.22|1729.86|1729.45|1728.01|1727.62|782
1658749500000|2022-07-25 11:45:00|1729.56|1729.26|1729.14|1728.84|1729.83|1729.41|1728.86|1728.54|873
1658749800000|2022-07-25 11:50:00|1729.16|1728.86|1727.67|1727.37|1729.61|1729.22|1727.43|1727.01|826
1658750100000|2022-07-25 11:55:00|1727.64|1727.34|1726.21|1725.91|1728.17|1727.83|1726.14|1725.84|898
1658750400000|2022-07-25 12:00:00|1726.22|1725.92|1725.35|1725.05|1726.75|1726.43|1725.12|1724.82|1035
1658750700000|2022-07-25 12:05:00|1725.36|1725.06|1726.32|1725.82|1726.94|1726.44|1725.3|1724.97|850
1658751000000|2022-07-25 12:10:00|1726.22|1725.92|1726.52|1726.02|1727.71|1727.31|1725.62|1725.26|919
1658751300000|2022-07-25 12:15:00|1726.54|1726.04|1726.3|1725.8|1726.75|1726.35|1725.55|1725.14|677
1658751600000|2022-07-25 12:20:00|1726.31|1725.81|1726.28|1725.78|1726.82|1726.41|1725.33|1724.96|966
1658751900000|2022-07-25 12:25:00|1726.36|1725.86|1725.55|1725.05|1726.59|1726.16|1724.92|1724.62|1002
1658752200000|2022-07-25 12:30:00|1725.54|1725.04|1725.67|1725.37|1726.17|1725.79|1724.84|1724.41|950
1658752500000|2022-07-25 12:35:00|1725.64|1725.34|1726.8|1726.3|1726.99|1726.56|1725.14|1724.73|886
1658752800000|2022-07-25 12:40:00|1726.77|1726.27|1725.57|1725.27|1726.81|1726.31|1725.48|1725.11|773
1658753100000|2022-07-25 12:45:00|1725.58|1725.28|1725.91|1725.61|1726.18|1725.86|1724.37|1723.97|966
1658753400000|2022-07-25 12:50:00|1725.88|1725.58|1724.65|1724.15|1726.39|1726.05|1724.41|1724.05|861
1658753700000|2022-07-25 12:55:00|1724.66|1724.16|1725.02|1724.52|1725.36|1724.97|1724.38|1723.95|899
1658754000000|2022-07-25 13:00:00|1724.92|1724.62|1724.89|1724.39|1725.76|1725.36|1724.33|1723.9|1128
1658754300000|2022-07-25 13:05:00|1724.85|1724.35|1724.2|1723.7|1725.35|1724.85|1723.71|1723.35|1064
1658754600000|2022-07-25 13:10:00|1724.17|1723.67|1723.61|1723.11|1724.33|1723.95|1722.31|1721.99|1004
1658754900000|2022-07-25 13:15:00|1723.57|1723.27|1725.4|1725.1|1725.67|1725.27|1723.51|1723.21|1014
1658755200000|2022-07-25 13:20:00|1725.41|1725.11|1724.93|1724.63|1725.51|1725.12|1724.35|1723.96|835
1658755500000|2022-07-25 13:25:00|1724.91|1724.61|1724|1723.5|1725.15|1724.79|1723.28|1722.82|1071
1658755800000|2022-07-25 13:30:00|1723.99|1723.49|1724.01|1723.51|1724.58|1724.14|1722.89|1722.47|1426
1658756100000|2022-07-25 13:35:00|1723.95|1723.45|1721.42|1721.12|1723.95|1723.45|1719.44|1719.02|1659
1658756400000|2022-07-25 13:40:00|1721.56|1721.06|1721.2|1720.9|1723.17|1722.67|1720.97|1720.55|1377
1658756700000|2022-07-25 13:45:00|1721.21|1720.91|1721.94|1721.44|1722.22|1721.72|1720.62|1720.12|1502
1658757000000|2022-07-25 13:50:00|1721.92|1721.42|1721.17|1720.67|1722.92|1722.42|1720.97|1720.47|1482
1658757300000|2022-07-25 13:55:00|1721.19|1720.69|1720.48|1719.98|1722.3|1721.8|1720.03|1719.66|1236
1658757600000|2022-07-25 14:00:00|1720.46|1719.96|1719.04|1718.54|1720.51|1720.01|1718.79|1718.29|1318
1658757900000|2022-07-25 14:05:00|1719.08|1718.58|1719.81|1719.31|1720.53|1720.23|1717.6|1717.1|1436
1658758200000|2022-07-25 14:10:00|1719.84|1719.34|1718.17|1717.67|1720.01|1719.51|1718.05|1717.55|1185
1658758500000|2022-07-25 14:15:00|1718.18|1717.68|1719.18|1718.68|1719.5|1719.12|1717.85|1717.35|1267
1658758800000|2022-07-25 14:20:00|1719.22|1718.72|1718.1|1717.6|1719.81|1719.44|1717.47|1717.08|1215
1658759100000|2022-07-25 14:25:00|1718.05|1717.55|1719.04|1718.74|1719.34|1719|1717.29|1716.79|1520
1658759400000|2022-07-25 14:30:00|1719.08|1718.78|1717.47|1717.17|1719.21|1718.79|1717.47|1717.09|1314
1658759700000|2022-07-25 14:35:00|1717.56|1717.26|1717.72|1717.22|1718.45|1717.95|1717.15|1716.67|1394
1658760000000|2022-07-25 14:40:00|1717.71|1717.21|1715.95|1715.45|1718.09|1717.7|1715.85|1715.45|1344
1658760300000|2022-07-25 14:45:00|1715.96|1715.46|1715.98|1715.48|1716.89|1716.39|1715.33|1714.83|1303
1658760600000|2022-07-25 14:50:00|1716.02|1715.52|1716.07|1715.57|1716.46|1716.07|1715.04|1714.54|1167
1658760900000|2022-07-25 14:55:00|1716.04|1715.54|1716.75|1716.25|1717.08|1716.67|1715.39|1714.89|1149
1658761200000|2022-07-25 15:00:00|1716.8|1716.3|1717.23|1716.73|1717.39|1716.89|1715.43|1715.05|1146
1658761500000|2022-07-25 15:05:00|1717.26|1716.76|1717.36|1716.86|1717.72|1717.33|1716.31|1715.92|990
1658761800000|2022-07-25 15:10:00|1717.34|1716.84|1717.5|1717|1717.92|1717.51|1717|1716.61|939
1658762100000|2022-07-25 15:15:00|1717.49|1716.99|1717.79|1717.29|1717.92|1717.57|1717.01|1716.59|992
1658762400000|2022-07-25 15:20:00|1717.78|1717.28|1718.29|1717.99|1718.48|1718.07|1717.71|1717.21|877
1658762700000|2022-07-25 15:25:00|1718.28|1717.98|1718.29|1717.99|1718.87|1718.53|1717.9|1717.51|789
1658763000000|2022-07-25 15:30:00|1718.28|1717.98|1718.1|1717.6|1719.05|1718.67|1717.92|1717.49|770
1658763300000|2022-07-25 15:35:00|1718.09|1717.59|1717.99|1717.49|1718.7|1718.3|1717.77|1717.37|630
1658763600000|2022-07-25 15:40:00|1717.98|1717.48|1717.95|1717.45|1718.14|1717.84|1717.53|1717.11|744
1658763900000|2022-07-25 15:45:00|1717.94|1717.44|1717.18|1716.88|1718.03|1717.54|1716.64|1716.25|765
1658764200000|2022-07-25 15:50:00|1717.28|1716.78|1716.19|1715.69|1717.36|1716.95|1716.05|1715.58|678
1658764500000|2022-07-25 15:55:00|1716.2|1715.7|1716.74|1716.24|1716.78|1716.28|1715.79|1715.38|952
1658764800000|2022-07-25 16:00:00|1716.73|1716.23|1716.59|1716.09|1716.73|1716.31|1715.89|1715.49|638
1658765100000|2022-07-25 16:05:00|1716.58|1716.08|1716.46|1715.96|1716.62|1716.2|1715.84|1715.46|613
1658765400000|2022-07-25 16:10:00|1716.45|1715.95|1716.11|1715.61|1716.8|1716.39|1715.75|1715.34|568
1658765700000|2022-07-25 16:15:00|1716.08|1715.58|1716.69|1716.19|1717.14|1716.64|1715.87|1715.44|602
1658766000000|2022-07-25 16:20:00|1716.67|1716.17|1717.09|1716.59|1717.23|1716.78|1716.63|1716.13|585
1658766300000|2022-07-25 16:25:00|1717.1|1716.6|1717.81|1717.31|1717.83|1717.41|1717.03|1716.53|504
1658766600000|2022-07-25 16:30:00|1717.8|1717.3|1717.82|1717.32|1718.25|1717.75|1717.68|1717.18|608
1658766900000|2022-07-25 16:35:00|1717.8|1717.3|1717.55|1717.05|1718.14|1717.64|1717.39|1716.89|645
1658767200000|2022-07-25 16:40:00|1717.54|1717.04|1719.08|1718.58|1719.52|1719.02|1717.47|1716.97|560
1658767500000|2022-07-25 16:45:00|1719.07|1718.57|1718.8|1718.3|1719.4|1718.97|1718.6|1718.21|563
1658767800000|2022-07-25 16:50:00|1718.81|1718.31|1718.07|1717.57|1718.85|1718.45|1717.88|1717.46|475
1658768100000|2022-07-25 16:55:00|1718.08|1717.58|1718.28|1717.78|1718.35|1717.93|1717.55|1717.06|544
1658768400000|2022-07-25 17:00:00|1718.29|1717.79|1718.56|1718.06|1718.87|1718.51|1717.82|1717.47|502
1658768700000|2022-07-25 17:05:00|1718.47|1718.17|1718.89|1718.39|1718.92|1718.42|1718.01|1717.62|564
1658769000000|2022-07-25 17:10:00|1718.87|1718.37|1719.04|1718.54|1719.11|1718.66|1718.63|1718.15|617
1658769300000|2022-07-25 17:15:00|1718.98|1718.48|1719.31|1718.81|1719.31|1718.81|1718.81|1718.34|557
1658769600000|2022-07-25 17:20:00|1719.3|1718.8|1719.22|1718.92|1719.59|1719.2|1718.64|1718.16|643
1658769900000|2022-07-25 17:25:00|1719.24|1718.94|1721.27|1720.77|1721.41|1720.91|1719.24|1718.89|937
1658770200000|2022-07-25 17:30:00|1721.26|1720.76|1720.9|1720.4|1721.72|1721.22|1720.77|1720.37|713
1658770500000|2022-07-25 17:35:00|1720.89|1720.39|1720.02|1719.72|1721.35|1720.88|1719.96|1719.58|455
1658770800000|2022-07-25 17:40:00|1720.05|1719.75|1719.62|1719.12|1720.21|1719.83|1719.5|1719.1|377
1658771100000|2022-07-25 17:45:00|1719.63|1719.13|1720.45|1720.15|1720.54|1720.15|1719.51|1719.1|327
1658771400000|2022-07-25 17:50:00|1720.46|1720.16|1719.68|1719.38|1720.55|1720.16|1719.3|1718.91|404
1658771700000|2022-07-25 17:55:00|1719.69|1719.39|1719.57|1719.07|1719.81|1719.41|1719.41|1719.02|336
1658772000000|2022-07-25 18:00:00|1719.58|1719.08|1719.39|1718.89|1719.79|1719.41|1719.21|1718.81|386
1658772300000|2022-07-25 18:05:00|1719.38|1718.88|1718.91|1718.41|1719.61|1719.21|1718.79|1718.38|382
1658772600000|2022-07-25 18:10:00|1718.92|1718.42|1719.45|1718.95|1719.51|1719.12|1718.69|1718.29|428
1658772900000|2022-07-25 18:15:00|1719.47|1718.97|1719.32|1718.82|1719.64|1719.3|1719.21|1718.78|437
1658773200000|2022-07-25 18:20:00|1719.3|1718.8|1719.28|1718.78|1719.92|1719.43|1719.02|1718.63|485
1658773500000|2022-07-25 18:25:00|1719.26|1718.76|1719.11|1718.61|1719.3|1718.91|1718.9|1718.5|397
1658773800000|2022-07-25 18:30:00|1719.16|1718.66|1718.33|1718.03|1719.21|1718.79|1718.32|1717.84|595
1658774100000|2022-07-25 18:35:00|1718.43|1717.93|1718.44|1718.14|1718.77|1718.38|1717.93|1717.54|468
1658774400000|2022-07-25 18:40:00|1718.43|1718.13|1718.04|1717.74|1718.54|1718.16|1717.83|1717.44|379
1658774700000|2022-07-25 18:45:00|1718.03|1717.73|1717.62|1717.12|1718.23|1717.91|1717.62|1717.12|416
1658775000000|2022-07-25 18:50:00|1717.6|1717.1|1716.83|1716.53|1717.81|1717.37|1716.68|1716.3|477
1658775300000|2022-07-25 18:55:00|1716.85|1716.55|1716.72|1716.42|1717.01|1716.69|1716.38|1715.98|575
1658775600000|2022-07-25 19:00:00|1716.86|1716.36|1717.39|1717.09|1717.39|1717.09|1716.71|1716.34|573
1658775900000|2022-07-25 19:05:00|1717.38|1717.08|1717.66|1717.16|1717.71|1717.3|1716.94|1716.55|516
1658776200000|2022-07-25 19:10:00|1717.67|1717.17|1717.06|1716.56|1717.93|1717.55|1716.73|1716.33|595
1658776500000|2022-07-25 19:15:00|1717.07|1716.57|1717.29|1716.79|1717.36|1716.86|1716.65|1716.2|575
1658776800000|2022-07-25 19:20:00|1717.28|1716.78|1717.6|1717.1|1717.86|1717.36|1717.15|1716.77|559
1658777100000|2022-07-25 19:25:00|1717.59|1717.09|1717.83|1717.33|1717.89|1717.45|1717.42|1717.02|438
1658777400000|2022-07-25 19:30:00|1717.82|1717.32|1717.47|1716.97|1717.97|1717.55|1716.98|1716.56|652
1658777700000|2022-07-25 19:35:00|1717.38|1717.08|1719.14|1718.64|1719.22|1718.72|1717.32|1716.93|636
1658778000000|2022-07-25 19:40:00|1719.16|1718.66|1717.86|1717.36|1719.2|1718.7|1717.75|1717.25|591
1658778300000|2022-07-25 19:45:00|1717.9|1717.4|1718.21|1717.71|1718.37|1717.94|1717.85|1717.35|523
1658778600000|2022-07-25 19:50:00|1718.2|1717.7|1718.16|1717.86|1718.75|1718.39|1717.98|1717.58|618
1658778900000|2022-07-25 19:55:00|1718.21|1717.91|1719.4|1718.9|1719.89|1719.39|1718.21|1717.91|720
1658779200000|2022-07-25 20:00:00|1719.43|1718.93|1719.47|1718.97|1720.16|1719.77|1719.31|1718.81|677
1658779500000|2022-07-25 20:05:00|1719.46|1718.96|1719.16|1718.66|1719.49|1718.99|1719|1718.58|451
1658779800000|2022-07-25 20:10:00|1719.19|1718.69|1718.66|1718.16|1719.2|1718.82|1718.54|1718.1|294
1658780100000|2022-07-25 20:15:00|1718.68|1718.18|1718.75|1718.25|1718.97|1718.55|1718.62|1718.13|240
1658780400000|2022-07-25 20:20:00|1718.76|1718.26|1719.06|1718.56|1719.2|1718.7|1718.61|1718.2|246
1658780700000|2022-07-25 20:25:00|1719.04|1718.54|1718.54|1718.04|1719.08|1718.58|1718.32|1717.95|388
1658781000000|2022-07-25 20:30:00|1718.55|1718.05|1718.78|1718.28|1718.94|1718.44|1718.45|1717.95|281
1658781300000|2022-07-25 20:35:00|1718.77|1718.27|1718.81|1718.31|1718.97|1718.47|1718.57|1718.07|269
1658781600000|2022-07-25 20:40:00|1718.83|1718.33|1719.24|1718.74|1719.25|1718.78|1718.69|1718.19|225
1658781900000|2022-07-25 20:45:00|1719.23|1718.73|1719.47|1718.97|1719.94|1719.49|1719.23|1718.73|255
1658782200000|2022-07-25 20:50:00|1719.46|1718.96|1719.89|1719.39|1719.9|1719.42|1719.33|1718.83|326
1658782500000|2022-07-25 20:55:00|1719.87|1719.37|1720.19|1719.69|1721.63|1720.43|1719.79|1719.29|395
1658786400000|2022-07-25 22:00:00|1719.6|1719.1|1719.31|1718.81|1719.9|1719.4|1719.21|1718.71|303
1658786700000|2022-07-25 22:05:00|1719.38|1718.88|1719.29|1718.79|1719.55|1719.05|1719.13|1718.63|177
1658787000000|2022-07-25 22:10:00|1719.26|1718.76|1719.24|1718.74|1719.37|1718.87|1719.09|1718.59|182
1658787300000|2022-07-25 22:15:00|1719.27|1718.77|1719.24|1718.74|1719.47|1718.97|1719.13|1718.63|132
1658787600000|2022-07-25 22:20:00|1719.29|1718.79|1719.18|1718.68|1719.32|1718.82|1718.99|1718.49|134
1658787900000|2022-07-25 22:25:00|1719.24|1718.74|1719.33|1718.83|1719.49|1718.99|1719.17|1718.67|162
1658788200000|2022-07-25 22:30:00|1719.34|1718.84|1719.19|1718.69|1719.45|1718.95|1719.03|1718.6|198
1658788500000|2022-07-25 22:35:00|1719.18|1718.68|1719.27|1718.77|1719.43|1718.93|1719.01|1718.57|199
1658788800000|2022-07-25 22:40:00|1719.26|1718.76|1719.4|1718.9|1719.5|1719|1719.1|1718.68|151
1658789100000|2022-07-25 22:45:00|1719.38|1718.88|1718.87|1718.37|1719.4|1718.9|1718.8|1718.3|152
1658789400000|2022-07-25 22:50:00|1718.85|1718.35|1718.49|1717.99|1718.9|1718.4|1718.3|1717.92|167
1658789700000|2022-07-25 22:55:00|1718.5|1718|1718.98|1718.48|1719.07|1718.57|1718.3|1717.8|288
1658790000000|2022-07-25 23:00:00|1718.97|1718.47|1719.03|1718.53|1719.31|1718.81|1718.85|1718.35|255
1658790300000|2022-07-25 23:05:00|1719.01|1718.51|1718.89|1718.39|1719.01|1718.51|1718.67|1718.17|249
1658790600000|2022-07-25 23:10:00|1718.88|1718.38|1718.93|1718.43|1719.05|1718.55|1718.75|1718.25|162
1658790900000|2022-07-25 23:15:00|1718.92|1718.42|1719.07|1718.57|1719.22|1718.72|1718.83|1718.33|186
1658791200000|2022-07-25 23:20:00|1719.06|1718.56|1718.98|1718.48|1719.08|1718.7|1718.72|1718.34|205
1658791500000|2022-07-25 23:25:00|1718.97|1718.47|1718.96|1718.46|1719.16|1718.76|1718.77|1718.35|183
1658791800000|2022-07-25 23:30:00|1718.95|1718.45|1719.47|1718.97|1719.52|1719.02|1718.8|1718.34|242
1658792100000|2022-07-25 23:35:00|1719.46|1718.96|1719.35|1718.85|1719.61|1719.11|1719.13|1718.71|226
1658792400000|2022-07-25 23:40:00|1719.29|1718.79|1719.33|1718.83|1719.45|1718.95|1719.03|1718.64|190
1658792700000|2022-07-25 23:45:00|1719.32|1718.82|1719.35|1718.85|1719.4|1718.91|1718.97|1718.53|256
1658793000000|2022-07-25 23:50:00|1719.36|1718.86|1719.59|1719.09|1719.63|1719.13|1719.15|1718.65|215
1658793300000|2022-07-25 23:55:00|1719.6|1719.1|1719.41|1718.91|1719.71|1719.21|1719.35|1718.85|195
1658793600000|2022-07-26 00:00:00|1719.39|1718.89|1719.29|1718.79|1719.78|1719.28|1719.05|1718.55|348
1658793900000|2022-07-26 00:05:00|1719.28|1718.78|1719.73|1719.23|1719.73|1719.23|1719.19|1718.69|269
1658794200000|2022-07-26 00:10:00|1719.75|1719.25|1719.79|1719.29|1719.94|1719.44|1719.54|1719.04|291
1658794500000|2022-07-26 00:15:00|1719.8|1719.3|1720.72|1720.22|1720.88|1720.38|1719.64|1719.14|458
1658794800000|2022-07-26 00:20:00|1720.68|1720.18|1720.89|1720.39|1721.18|1720.68|1720.56|1720.06|417
1658795100000|2022-07-26 00:25:00|1720.86|1720.36|1722.14|1721.64|1722.15|1721.65|1720.81|1720.31|461
1658795400000|2022-07-26 00:30:00|1722.13|1721.63|1721.37|1720.87|1722.39|1722|1720.47|1720.11|673
1658795700000|2022-07-26 00:35:00|1721.35|1720.85|1721.5|1721|1721.64|1721.14|1720.93|1720.43|427
1658796000000|2022-07-26 00:40:00|1721.48|1720.98|1721.63|1721.13|1722.14|1721.64|1721.45|1720.95|356
1658796300000|2022-07-26 00:45:00|1721.62|1721.12|1721.18|1720.68|1721.63|1721.13|1721.1|1720.6|334
1658796600000|2022-07-26 00:50:00|1721.16|1720.66|1721.79|1721.29|1721.85|1721.35|1720.9|1720.4|516
1658796900000|2022-07-26 00:55:00|1721.78|1721.28|1721.71|1721.21|1722.01|1721.51|1721.45|1720.95|407
1658797200000|2022-07-26 01:00:00|1721.69|1721.19|1723.45|1722.95|1724.16|1723.66|1721.2|1720.7|892
1658797500000|2022-07-26 01:05:00|1723.44|1722.94|1723.78|1723.28|1723.99|1723.49|1723.19|1722.69|638
1658797800000|2022-07-26 01:10:00|1723.75|1723.25|1723.19|1722.69|1724.28|1723.78|1722.92|1722.42|634
1658798100000|2022-07-26 01:15:00|1723.17|1722.67|1723.91|1723.41|1724.41|1723.91|1723.17|1722.67|608
1658798400000|2022-07-26 01:20:00|1723.96|1723.46|1726.04|1725.54|1728.25|1727.75|1723.81|1723.35|1061
1658798700000|2022-07-26 01:25:00|1726.03|1725.53|1726.26|1725.76|1726.56|1726.06|1725.43|1725.03|760
1658799000000|2022-07-26 01:30:00|1726.27|1725.77|1726.11|1725.61|1726.5|1726.07|1725.71|1725.21|713
1658799300000|2022-07-26 01:35:00|1726.1|1725.6|1727.57|1727.07|1727.87|1727.5|1726.02|1725.52|796
1658799600000|2022-07-26 01:40:00|1727.58|1727.08|1727.36|1727.06|1727.77|1727.27|1726.61|1726.26|684
1658799900000|2022-07-26 01:45:00|1727.32|1727.02|1727.89|1727.39|1728.21|1727.71|1727.24|1726.83|694
1658800200000|2022-07-26 01:50:00|1727.88|1727.38|1727.46|1726.96|1728.51|1728.01|1727.19|1726.82|684
1658800500000|2022-07-26 01:55:00|1727.44|1726.94|1727.39|1726.89|1727.97|1727.67|1726.78|1726.28|651
1658800800000|2022-07-26 02:00:00|1727.4|1726.9|1726.51|1726.01|1727.51|1727.08|1726.49|1725.99|544
1658801100000|2022-07-26 02:05:00|1726.49|1725.99|1726.15|1725.65|1726.86|1726.36|1726.13|1725.63|492
1658801400000|2022-07-26 02:10:00|1726.17|1725.67|1726.35|1725.85|1726.39|1725.89|1726.06|1725.56|369
1658801700000|2022-07-26 02:15:00|1726.34|1725.84|1726.04|1725.54|1726.43|1726.03|1725.95|1725.54|271
1658802000000|2022-07-26 02:20:00|1726.05|1725.55|1725.91|1725.41|1726.16|1725.66|1725.41|1724.98|342
1658802300000|2022-07-26 02:25:00|1725.9|1725.4|1726.55|1726.05|1726.91|1726.41|1725.87|1725.4|440
1658802600000|2022-07-26 02:30:00|1726.54|1726.04|1726.18|1725.68|1726.65|1726.15|1726.1|1725.6|492
1658802900000|2022-07-26 02:35:00|1726.17|1725.67|1725.84|1725.34|1726.52|1726.03|1725.79|1725.29|504
1658803200000|2022-07-26 02:40:00|1725.85|1725.35|1727.2|1726.7|1727.25|1726.75|1725.81|1725.32|542
1658803500000|2022-07-26 02:45:00|1727.21|1726.71|1727.03|1726.53|1728.07|1727.57|1726.76|1726.26|757
1658803800000|2022-07-26 02:50:00|1726.99|1726.49|1726.83|1726.33|1727.33|1726.83|1726.51|1726.01|559
1658804100000|2022-07-26 02:55:00|1726.82|1726.32|1725.78|1725.28|1726.92|1726.46|1725.63|1725.13|485
1658804400000|2022-07-26 03:00:00|1725.77|1725.27|1725.78|1725.28|1726.51|1726.01|1725.73|1725.23|481
1658804700000|2022-07-26 03:05:00|1725.79|1725.29|1725.57|1725.07|1726.17|1725.67|1725.31|1724.96|376
1658805000000|2022-07-26 03:10:00|1725.58|1725.08|1725.16|1724.86|1725.84|1725.44|1725.16|1724.78|330
1658805300000|2022-07-26 03:15:00|1725.25|1724.75|1725.45|1724.95|1725.59|1725.09|1725.08|1724.68|389
1658805600000|2022-07-26 03:20:00|1725.47|1724.97|1725.4|1724.9|1725.57|1725.07|1725.23|1724.73|324
1658805900000|2022-07-26 03:25:00|1725.38|1724.88|1726.04|1725.54|1726.04|1725.54|1725.23|1724.73|304
1658806200000|2022-07-26 03:30:00|1726.02|1725.52|1725.5|1725|1726.05|1725.63|1725.29|1724.79|259
1658806500000|2022-07-26 03:35:00|1725.51|1725.01|1724.71|1724.21|1725.68|1725.2|1724.56|1724.12|400
1658806800000|2022-07-26 03:40:00|1724.7|1724.2|1725.24|1724.74|1725.27|1724.77|1724.39|1723.99|344
1658807100000|2022-07-26 03:45:00|1725.22|1724.72|1724.77|1724.27|1725.29|1724.79|1724.7|1724.2|279
1658807400000|2022-07-26 03:50:00|1724.78|1724.28|1724.56|1724.06|1724.78|1724.28|1724.22|1723.77|292
1658807700000|2022-07-26 03:55:00|1724.57|1724.07|1724.4|1723.9|1724.88|1724.47|1724.31|1723.81|305
1658808000000|2022-07-26 04:00:00|1724.33|1723.83|1723.81|1723.51|1724.43|1723.93|1723.7|1723.31|350
1658808300000|2022-07-26 04:05:00|1723.82|1723.52|1723.67|1723.17|1723.94|1723.54|1723.04|1722.66|445
1658808600000|2022-07-26 04:10:00|1723.66|1723.16|1723.69|1723.19|1724.03|1723.53|1723.58|1723.08|284
1658808900000|2022-07-26 04:15:00|1723.62|1723.12|1724.19|1723.69|1724.53|1724.03|1723.62|1723.12|368
1658809200000|2022-07-26 04:20:00|1724.18|1723.68|1724.47|1723.97|1724.53|1724.03|1723.81|1723.31|338
1658809500000|2022-07-26 04:25:00|1724.46|1723.96|1722.51|1722.01|1724.56|1724.06|1721.75|1721.35|723
1658809800000|2022-07-26 04:30:00|1722.46|1721.96|1722.9|1722.4|1723.06|1722.56|1722.3|1721.82|511
1658810100000|2022-07-26 04:35:00|1722.88|1722.38|1722.12|1721.62|1722.93|1722.43|1722.12|1721.62|324
1658810400000|2022-07-26 04:40:00|1722.1|1721.6|1722.25|1721.75|1722.28|1721.78|1721.81|1721.31|386
1658810700000|2022-07-26 04:45:00|1722.22|1721.72|1722.37|1721.87|1722.57|1722.07|1722.19|1721.69|279
1658811000000|2022-07-26 04:50:00|1722.36|1721.86|1722.27|1721.77|1722.9|1722.4|1722.18|1721.68|284
1658811300000|2022-07-26 04:55:00|1722.3|1721.8|1721.9|1721.4|1722.65|1722.15|1721.62|1721.19|344
1658811600000|2022-07-26 05:00:00|1721.82|1721.32|1722.4|1721.9|1722.46|1721.99|1721.6|1721.17|363
1658811900000|2022-07-26 05:05:00|1722.41|1721.91|1722.69|1722.19|1722.72|1722.23|1722.22|1721.72|408
1658812200000|2022-07-26 05:10:00|1722.62|1722.12|1722.48|1721.98|1722.98|1722.53|1722.27|1721.77|449
1658812500000|2022-07-26 05:15:00|1722.47|1721.97|1722.5|1722|1722.79|1722.29|1722.43|1721.93|272
1658812800000|2022-07-26 05:20:00|1722.55|1722.05|1721.79|1721.29|1722.72|1722.22|1721.59|1721.09|355
1658813100000|2022-07-26 05:25:00|1721.8|1721.3|1722.92|1722.42|1723.26|1722.76|1721.79|1721.29|437
1658813400000|2022-07-26 05:30:00|1722.93|1722.43|1723.39|1722.89|1723.69|1723.19|1722.74|1722.34|697
1658813700000|2022-07-26 05:35:00|1723.42|1722.92|1722.93|1722.43|1723.7|1723.32|1722.73|1722.36|459
1658814000000|2022-07-26 05:40:00|1722.95|1722.45|1722.38|1721.88|1723.07|1722.57|1722.33|1721.83|482
1658814300000|2022-07-26 05:45:00|1722.39|1721.89|1722.11|1721.61|1722.64|1722.14|1721.65|1721.15|540
1658814600000|2022-07-26 05:50:00|1722.23|1721.73|1721.78|1721.28|1722.33|1721.83|1721.68|1721.18|487
1658814900000|2022-07-26 05:55:00|1721.76|1721.26|1721.72|1721.22|1722.01|1721.51|1721.33|1720.84|594
1658815200000|2022-07-26 06:00:00|1721.86|1721.36|1722.86|1722.36|1723.45|1722.95|1721.67|1721.17|858
1658815500000|2022-07-26 06:05:00|1722.85|1722.35|1723.32|1722.82|1723.47|1723.06|1722.64|1722.16|562
1658815800000|2022-07-26 06:10:00|1723.34|1722.84|1723.5|1723|1723.55|1723.16|1722.84|1722.34|488
1658816100000|2022-07-26 06:15:00|1723.49|1722.99|1722.97|1722.47|1723.64|1723.21|1722.64|1722.26|604
1658816400000|2022-07-26 06:20:00|1722.98|1722.48|1723.14|1722.64|1723.39|1723|1722.75|1722.25|507
1658816700000|2022-07-26 06:25:00|1723.13|1722.63|1723.93|1723.43|1723.95|1723.55|1722.97|1722.56|526
1658817000000|2022-07-26 06:30:00|1723.79|1723.49|1723.57|1723.07|1724.06|1723.66|1723.34|1722.94|454
1658817300000|2022-07-26 06:35:00|1723.56|1723.06|1724.42|1723.92|1724.92|1724.46|1723.23|1722.78|578
1658817600000|2022-07-26 06:40:00|1724.41|1723.91|1724.63|1724.13|1724.74|1724.28|1724.24|1723.74|502
1658817900000|2022-07-26 06:45:00|1724.6|1724.3|1725.14|1724.64|1725.29|1724.79|1724.58|1724.2|397
1658818200000|2022-07-26 06:50:00|1725.13|1724.63|1726.28|1725.78|1726.97|1726.47|1725.04|1724.62|772
1658818500000|2022-07-26 06:55:00|1726.29|1725.79|1725.28|1724.98|1726.29|1725.79|1725.06|1724.63|834
1658818800000|2022-07-26 07:00:00|1725.29|1724.99|1725.23|1724.93|1725.91|1725.58|1725.01|1724.61|933
1658819100000|2022-07-26 07:05:00|1725.16|1724.86|1725.42|1725.12|1725.82|1725.45|1725.01|1724.63|887
1658819400000|2022-07-26 07:10:00|1725.41|1725.11|1727.22|1726.92|1727.34|1726.92|1725.33|1724.93|963
1658819700000|2022-07-26 07:15:00|1727.2|1726.9|1727.78|1727.48|1728.12|1727.82|1726.86|1726.46|910
1658820000000|2022-07-26 07:20:00|1727.79|1727.49|1727.31|1726.81|1728|1727.62|1726.76|1726.41|862
1658820300000|2022-07-26 07:25:00|1727.3|1726.8|1727.27|1726.77|1727.51|1727.12|1726.82|1726.42|649
1658820600000|2022-07-26 07:30:00|1727.26|1726.76|1726.77|1726.47|1727.89|1727.53|1726.49|1726.14|931
1658820900000|2022-07-26 07:35:00|1726.74|1726.44|1726.76|1726.46|1727.49|1727.11|1726.52|1726.13|764
1658821200000|2022-07-26 07:40:00|1726.72|1726.42|1726.12|1725.82|1726.91|1726.56|1726.08|1725.69|668
1658821500000|2022-07-26 07:45:00|1726.1|1725.8|1725.31|1725.01|1726.38|1725.99|1725.19|1724.79|673
1658821800000|2022-07-26 07:50:00|1725.3|1725|1725.33|1725.03|1726.34|1725.98|1725.09|1724.67|754
1658822100000|2022-07-26 07:55:00|1725.37|1725.07|1725|1724.7|1725.56|1725.21|1724.58|1724.16|842
1658822400000|2022-07-26 08:00:00|1724.97|1724.67|1725.5|1725.2|1726.08|1725.74|1724.57|1724.15|833
1658822700000|2022-07-26 08:05:00|1725.56|1725.06|1724.35|1724.05|1725.91|1725.6|1724.33|1724.03|839
1658823000000|2022-07-26 08:10:00|1724.37|1724.07|1724.5|1724.2|1725.26|1724.96|1724.03|1723.66|881
1658823300000|2022-07-26 08:15:00|1724.51|1724.21|1724.59|1724.29|1724.92|1724.62|1723.92|1723.59|721
1658823600000|2022-07-26 08:20:00|1724.57|1724.27|1725.04|1724.74|1725.25|1724.95|1724.3|1723.97|585
1658823900000|2022-07-26 08:25:00|1725.05|1724.75|1724.17|1723.87|1725.34|1725.04|1724.13|1723.83|675
1658824200000|2022-07-26 08:30:00|1724.19|1723.89|1723.56|1723.26|1724.49|1724.13|1723.51|1723.12|705
1658824500000|2022-07-26 08:35:00|1723.55|1723.25|1722.61|1722.31|1723.66|1723.35|1722.61|1722.29|785
1658824800000|2022-07-26 08:40:00|1722.77|1722.27|1722.48|1722.18|1722.85|1722.54|1721.66|1721.33|892
1658825100000|2022-07-26 08:45:00|1722.49|1722.19|1721.79|1721.49|1722.78|1722.39|1721.61|1721.22|602
1658825400000|2022-07-26 08:50:00|1721.81|1721.51|1722.28|1721.78|1723|1722.59|1721.79|1721.43|793
1658825700000|2022-07-26 08:55:00|1722.26|1721.76|1723|1722.7|1723|1722.7|1722.01|1721.65|759
1658826000000|2022-07-26 09:00:00|1723.02|1722.72|1724.28|1723.98|1724.46|1724.07|1722.87|1722.47|838
1658826300000|2022-07-26 09:05:00|1724.38|1723.88|1723.81|1723.51|1724.72|1724.34|1723.74|1723.35|639
1658826600000|2022-07-26 09:10:00|1723.8|1723.5|1723.36|1723.06|1724.35|1724.05|1723.12|1722.75|627
1658826900000|2022-07-26 09:15:00|1723.39|1723.09|1722.65|1722.15|1723.49|1723.11|1721.97|1721.63|685
1658827200000|2022-07-26 09:20:00|1722.64|1722.14|1721.35|1721.05|1722.82|1722.49|1720.88|1720.56|873
1658827500000|2022-07-26 09:25:00|1721.33|1721.03|1721.09|1720.79|1721.33|1721.03|1720.19|1719.79|863
1658827800000|2022-07-26 09:30:00|1721.12|1720.82|1720.24|1719.94|1721.18|1720.82|1719.14|1718.72|1000
1658828100000|2022-07-26 09:35:00|1720.28|1719.98|1720.5|1720|1720.66|1720.26|1719.57|1719.2|753
1658828400000|2022-07-26 09:40:00|1720.38|1720.08|1719.45|1719.15|1720.43|1720.08|1719.25|1718.87|741
1658828700000|2022-07-26 09:45:00|1719.47|1719.17|1720.2|1719.9|1720.49|1720.13|1719.45|1719.04|799
1658829000000|2022-07-26 09:50:00|1720.3|1719.8|1720.55|1720.05|1720.55|1720.23|1719.66|1719.31|736
1658829300000|2022-07-26 09:55:00|1720.43|1720.13|1720.36|1720.06|1720.79|1720.43|1720.14|1719.78|599
1658829600000|2022-07-26 10:00:00|1720.37|1720.07|1720.85|1720.35|1720.96|1720.6|1720.15|1719.75|675
1658829900000|2022-07-26 10:05:00|1720.75|1720.25|1721.02|1720.72|1721.09|1720.78|1720.24|1719.84|855
1658830200000|2022-07-26 10:10:00|1721.03|1720.73|1720.13|1719.63|1721.1|1720.73|1719.94|1719.63|767
1658830500000|2022-07-26 10:15:00|1720.14|1719.64|1717.44|1716.94|1720.14|1719.74|1716.62|1716.31|1033
1658830800000|2022-07-26 10:20:00|1717.34|1717.04|1719.24|1718.94|1719.62|1719.12|1717.34|1717.04|982
1658831100000|2022-07-26 10:25:00|1719.23|1718.93|1719.11|1718.81|1719.71|1719.33|1718.99|1718.59|743
1658831400000|2022-07-26 10:30:00|1719.1|1718.8|1718.58|1718.08|1719.19|1718.83|1718.39|1718|689
1658831700000|2022-07-26 10:35:00|1718.46|1718.16|1718.36|1717.86|1718.87|1718.48|1717.84|1717.34|827
1658832000000|2022-07-26 10:40:00|1718.33|1717.83|1718.65|1718.15|1718.65|1718.27|1717.63|1717.2|760
1658832300000|2022-07-26 10:45:00|1718.56|1718.26|1718.02|1717.72|1718.74|1718.37|1717.75|1717.45|600
1658832600000|2022-07-26 10:50:00|1718.01|1717.71|1719.76|1719.26|1719.93|1719.54|1717.97|1717.6|657
1658832900000|2022-07-26 10:55:00|1719.75|1719.25|1718.75|1718.45|1719.94|1719.54|1718.51|1718.14|669
1658833200000|2022-07-26 11:00:00|1718.65|1718.35|1719|1718.5|1719.09|1718.74|1718.39|1717.99|678
1658833500000|2022-07-26 11:05:00|1719.01|1718.51|1718.96|1718.66|1719.6|1719.3|1718.63|1718.33|567
1658833800000|2022-07-26 11:10:00|1718.92|1718.62|1718.27|1717.77|1718.97|1718.62|1718.1|1717.71|640
1658834100000|2022-07-26 11:15:00|1718.16|1717.86|1716.93|1716.63|1718.65|1718.27|1716.81|1716.44|743
1658834400000|2022-07-26 11:20:00|1716.88|1716.58|1717.23|1716.93|1717.68|1717.3|1716.34|1716.01|862
1658834700000|2022-07-26 11:25:00|1717.21|1716.91|1717.78|1717.28|1718.03|1717.63|1717.18|1716.86|619
1658835000000|2022-07-26 11:30:00|1717.58|1717.25|1718.08|1717.78|1718.37|1717.99|1717.23|1716.83|690
1658835300000|2022-07-26 11:35:00|1718.1|1717.8|1717.85|1717.35|1718.68|1718.3|1717.65|1717.25|736
1658835600000|2022-07-26 11:40:00|1717.73|1717.43|1717.51|1717.21|1718.35|1717.95|1717.18|1716.81|790
1658835900000|2022-07-26 11:45:00|1717.77|1717.27|1717.61|1717.11|1717.95|1717.52|1717.12|1716.7|873
1658836200000|2022-07-26 11:50:00|1717.58|1717.08|1717.28|1716.78|1717.9|1717.47|1716.84|1716.45|805
1658836500000|2022-07-26 11:55:00|1717.21|1716.91|1718.08|1717.58|1718.55|1718.05|1717.12|1716.72|920
1658836800000|2022-07-26 12:00:00|1718.13|1717.63|1718.57|1718.07|1719.15|1718.76|1718.01|1717.51|925
1658837100000|2022-07-26 12:05:00|1718.56|1718.06|1718.47|1718.17|1718.58|1718.18|1717.54|1717.2|726
1658837400000|2022-07-26 12:10:00|1718.48|1718.18|1719.29|1718.79|1719.81|1719.41|1718.47|1718.06|751
1658837700000|2022-07-26 12:15:00|1719.27|1718.77|1718.83|1718.53|1719.3|1718.91|1718.12|1717.69|834
1658838000000|2022-07-26 12:20:00|1718.84|1718.54|1714.17|1713.87|1718.84|1718.54|1713.81|1713.44|1353
1658838300000|2022-07-26 12:25:00|1714.14|1713.84|1717.7|1717.2|1719.06|1718.66|1714.13|1713.69|1205
1658838600000|2022-07-26 12:30:00|1717.72|1717.22|1720|1719.5|1720.44|1720.04|1716.95|1716.62|1042
1658838900000|2022-07-26 12:35:00|1719.99|1719.49|1720.09|1719.59|1721.04|1720.69|1719.98|1719.49|1007
1658839200000|2022-07-26 12:40:00|1719.99|1719.69|1720.59|1720.29|1721.24|1720.84|1719.64|1719.26|783
1658839500000|2022-07-26 12:45:00|1720.58|1720.28|1720.85|1720.35|1721.1|1720.62|1719.98|1719.6|931
1658839800000|2022-07-26 12:50:00|1720.8|1720.3|1719.57|1719.07|1720.84|1720.39|1719.36|1718.93|961
1658840100000|2022-07-26 12:55:00|1719.58|1719.08|1719.54|1719.04|1720.34|1719.87|1718.69|1718.31|896
1658840400000|2022-07-26 13:00:00|1719.53|1719.03|1718.09|1717.79|1719.95|1719.53|1716.6|1716.26|1307
1658840700000|2022-07-26 13:05:00|1718.07|1717.77|1718.47|1717.97|1720.57|1720.07|1717.4|1717|1209
1658841000000|2022-07-26 13:10:00|1718.48|1717.98|1718.9|1718.4|1719.28|1718.89|1717.88|1717.48|1076
1658841300000|2022-07-26 13:15:00|1718.8|1718.5|1720.02|1719.52|1720.23|1719.79|1718|1717.6|1099
1658841600000|2022-07-26 13:20:00|1719.82|1719.48|1720.51|1720.21|1720.65|1720.26|1719.38|1719|943
1658841900000|2022-07-26 13:25:00|1720.5|1720.2|1719.25|1718.75|1720.69|1720.33|1719.08|1718.69|974
1658842200000|2022-07-26 13:30:00|1719.15|1718.85|1720|1719.5|1722.16|1721.79|1719.12|1718.82|1517
1658842500000|2022-07-26 13:35:00|1719.89|1719.59|1721.57|1721.27|1721.92|1721.49|1719.76|1719.26|1332
1658842800000|2022-07-26 13:40:00|1721.56|1721.26|1721.62|1721.12|1721.98|1721.68|1719.8|1719.34|1237
1658843100000|2022-07-26 13:45:00|1721.63|1721.13|1719.87|1719.57|1721.65|1721.35|1719.87|1719.47|1241
1658843400000|2022-07-26 13:50:00|1719.93|1719.63|1720.21|1719.71|1720.25|1719.91|1719.03|1718.64|1292
1658843700000|2022-07-26 13:55:00|1720.23|1719.73|1720.48|1719.98|1721.21|1720.82|1719.98|1719.59|1129
1658844000000|2022-07-26 14:00:00|1720.49|1719.99|1718.89|1718.39|1722.09|1721.59|1718.49|1718.17|1452
1658844300000|2022-07-26 14:05:00|1718.9|1718.4|1719.31|1718.81|1719.48|1719.11|1718.34|1717.9|1231
1658844600000|2022-07-26 14:10:00|1719.25|1718.75|1719.63|1719.33|1720.02|1719.61|1718.65|1718.24|1288
1658844900000|2022-07-26 14:15:00|1719.7|1719.4|1720.61|1720.31|1720.79|1720.49|1718.95|1718.58|1188
1658845200000|2022-07-26 14:20:00|1720.71|1720.41|1720.85|1720.55|1721.64|1721.34|1720.4|1720|1150
1658845500000|2022-07-26 14:25:00|1720.86|1720.56|1721.49|1720.99|1721.85|1721.45|1720.29|1719.99|908
1658845800000|2022-07-26 14:30:00|1721.42|1721.12|1720.35|1720.05|1721.51|1721.13|1720.3|1719.97|1117
1658846100000|2022-07-26 14:35:00|1720.28|1719.98|1719.93|1719.43|1721.14|1720.76|1719.55|1719.16|895
1658846400000|2022-07-26 14:40:00|1719.92|1719.42|1718.4|1718.1|1719.92|1719.42|1718.24|1717.83|911
1658846700000|2022-07-26 14:45:00|1718.37|1718.07|1716.36|1716.06|1718.58|1718.19|1714.59|1714.29|1293
1658847000000|2022-07-26 14:50:00|1716.33|1716.03|1717.44|1716.94|1717.67|1717.24|1715.84|1715.44|1078
1658847300000|2022-07-26 14:55:00|1717.43|1716.93|1719.42|1718.92|1719.7|1719.4|1717.24|1716.86|1121
1658847600000|2022-07-26 15:00:00|1719.43|1719.13|1720.24|1719.94|1720.69|1720.39|1719.23|1718.84|991
1658847900000|2022-07-26 15:05:00|1720.35|1719.85|1719.22|1718.72|1720.89|1720.54|1719.05|1718.62|909
1658848200000|2022-07-26 15:10:00|1719.21|1718.71|1719.33|1718.83|1719.56|1719.17|1718.74|1718.33|832
1658848500000|2022-07-26 15:15:00|1719.24|1718.94|1719.4|1719.1|1720.11|1719.72|1719.06|1718.67|677
1658848800000|2022-07-26 15:20:00|1719.36|1719.06|1718.46|1718.16|1719.57|1719.27|1718.35|1718.05|637
1658849100000|2022-07-26 15:25:00|1718.47|1718.17|1718.42|1718.12|1718.68|1718.3|1717.82|1717.52|738
1658849400000|2022-07-26 15:30:00|1718.43|1718.13|1718.14|1717.84|1718.57|1718.18|1717.59|1717.29|801
1658849700000|2022-07-26 15:35:00|1718.07|1717.77|1718.53|1718.23|1718.72|1718.33|1717.69|1717.29|785
1658850000000|2022-07-26 15:40:00|1718.63|1718.13|1717.99|1717.49|1719.19|1718.78|1717.81|1717.44|821
1658850300000|2022-07-26 15:45:00|1718.01|1717.51|1716.72|1716.42|1718.01|1717.62|1716.72|1716.39|768
1658850600000|2022-07-26 15:50:00|1716.7|1716.4|1717.53|1717.03|1717.63|1717.22|1716.03|1715.73|901
1658850900000|2022-07-26 15:55:00|1717.58|1717.08|1717.28|1716.78|1717.82|1717.47|1716.92|1716.52|826
1658851200000|2022-07-26 16:00:00|1717.3|1716.8|1718.76|1718.26|1718.77|1718.36|1716.8|1716.41|807
1658851500000|2022-07-26 16:05:00|1718.75|1718.25|1719.07|1718.77|1719.31|1718.95|1718.23|1717.83|836
1658851800000|2022-07-26 16:10:00|1719.09|1718.79|1718.37|1718.07|1719.37|1718.96|1718.19|1717.83|837
1658852100000|2022-07-26 16:15:00|1718.41|1718.11|1718.55|1718.25|1719.11|1718.72|1718.37|1717.89|766
1658852400000|2022-07-26 16:20:00|1718.64|1718.14|1718.23|1717.73|1718.65|1718.26|1717.64|1717.22|641
1658852700000|2022-07-26 16:25:00|1718.13|1717.83|1718|1717.5|1718.33|1717.94|1717.84|1717.44|733
1658853000000|2022-07-26 16:30:00|1718.01|1717.51|1718.26|1717.96|1718.48|1718.08|1717.65|1717.24|627
1658853300000|2022-07-26 16:35:00|1718.27|1717.97|1717.72|1717.42|1718.43|1718.04|1717.63|1717.31|592
1658853600000|2022-07-26 16:40:00|1717.83|1717.33|1718.38|1718.08|1718.64|1718.3|1717.52|1717.13|682
1658853900000|2022-07-26 16:45:00|1718.34|1718.04|1719.02|1718.72|1719.24|1718.86|1718.24|1717.9|649
1658854200000|2022-07-26 16:50:00|1719.03|1718.73|1719.51|1719.01|1719.51|1719.14|1718.82|1718.44|597
1658854500000|2022-07-26 16:55:00|1719.53|1719.03|1719.48|1718.98|1719.68|1719.3|1719.06|1718.65|757
1658854800000|2022-07-26 17:00:00|1719.47|1718.97|1720.35|1720.05|1720.49|1720.05|1719.08|1718.7|931
1658855100000|2022-07-26 17:05:00|1720.36|1720.06|1719.14|1718.64|1720.51|1720.12|1718.5|1718.05|805
1658855400000|2022-07-26 17:10:00|1719.13|1718.63|1718.6|1718.3|1719.24|1718.84|1718.51|1718.19|515
1658855700000|2022-07-26 17:15:00|1718.61|1718.31|1719.72|1719.22|1719.73|1719.31|1718.6|1718.23|479
1658856000000|2022-07-26 17:20:00|1719.73|1719.23|1719.73|1719.23|1719.88|1719.49|1719.23|1718.86|611
1658856300000|2022-07-26 17:25:00|1719.74|1719.24|1719.6|1719.3|1719.89|1719.5|1719.21|1718.81|740
1658856600000|2022-07-26 17:30:00|1719.5|1719.2|1718.31|1717.81|1719.67|1719.31|1718.05|1717.72|866
1658856900000|2022-07-26 17:35:00|1718.3|1717.8|1718.61|1718.11|1718.78|1718.41|1718.11|1717.78|599
1658857200000|2022-07-26 17:40:00|1718.6|1718.1|1718.38|1717.88|1718.78|1718.38|1717.98|1717.64|537
1658857500000|2022-07-26 17:45:00|1718.37|1717.87|1717.37|1716.87|1718.4|1718.05|1717.04|1716.63|555
1658857800000|2022-07-26 17:50:00|1717.27|1716.97|1717.98|1717.48|1718.16|1717.82|1717.22|1716.81|464
1658858100000|2022-07-26 17:55:00|1717.97|1717.47|1717.58|1717.28|1718.14|1717.71|1717.42|1717.06|430
1658858400000|2022-07-26 18:00:00|1717.6|1717.3|1718.98|1718.68|1719.13|1718.73|1717.42|1716.97|651
1658858700000|2022-07-26 18:05:00|1719.08|1718.58|1718.56|1718.06|1719.19|1718.81|1718.45|1718.06|610
1658859000000|2022-07-26 18:10:00|1718.45|1718.15|1719.09|1718.59|1719.31|1718.95|1718.36|1718.05|547
1658859300000|2022-07-26 18:15:00|1719.05|1718.75|1718.33|1717.83|1719.15|1718.79|1717.98|1717.6|469
1658859600000|2022-07-26 18:20:00|1718.3|1717.8|1717.99|1717.49|1718.33|1717.94|1717.63|1717.2|541
1658859900000|2022-07-26 18:25:00|1718.02|1717.52|1718.04|1717.54|1718.38|1717.94|1717.89|1717.49|506
1658860200000|2022-07-26 18:30:00|1718.05|1717.55|1717.27|1716.77|1718.06|1717.7|1717.1|1716.7|500
1658860500000|2022-07-26 18:35:00|1717.25|1716.75|1717.29|1716.79|1717.59|1717.17|1717.11|1716.67|442
1658860800000|2022-07-26 18:40:00|1717.31|1716.81|1717.38|1717.08|1718.21|1717.78|1717.29|1716.8|386
1658861100000|2022-07-26 18:45:00|1717.36|1717.06|1717.01|1716.51|1717.63|1717.21|1717|1716.5|370
1658861400000|2022-07-26 18:50:00|1717.03|1716.53|1717.34|1716.84|1717.34|1717.01|1716.51|1716.09|444
1658861700000|2022-07-26 18:55:00|1717.33|1716.83|1717.38|1716.88|1717.66|1717.16|1717.1|1716.71|490
1658862000000|2022-07-26 19:00:00|1717.37|1716.87|1717.95|1717.45|1718.2|1717.78|1717.23|1716.77|478
1658862300000|2022-07-26 19:05:00|1717.97|1717.47|1717.48|1716.98|1718.05|1717.66|1717.26|1716.9|512
1658862600000|2022-07-26 19:10:00|1717.46|1716.96|1717.37|1717.07|1717.91|1717.48|1716.96|1716.56|586
1658862900000|2022-07-26 19:15:00|1717.36|1717.06|1716.93|1716.63|1717.72|1717.32|1716.92|1716.49|601
1658863200000|2022-07-26 19:20:00|1716.97|1716.67|1717.65|1717.15|1717.79|1717.36|1716.94|1716.57|448
1658863500000|2022-07-26 19:25:00|1717.69|1717.19|1717.86|1717.56|1718.03|1717.57|1717.33|1716.95|522
1658863800000|2022-07-26 19:30:00|1717.9|1717.6|1717.57|1717.27|1718.03|1717.64|1717.37|1716.9|535
1658864100000|2022-07-26 19:35:00|1717.61|1717.31|1718.07|1717.57|1718.26|1717.87|1717.51|1717.14|487
1658864400000|2022-07-26 19:40:00|1718.08|1717.58|1718|1717.5|1718.27|1717.83|1717.88|1717.43|385
1658864700000|2022-07-26 19:45:00|1717.99|1717.49|1717.54|1717.24|1718.12|1717.69|1717.53|1717.11|502
1658865000000|2022-07-26 19:50:00|1717.58|1717.28|1718.21|1717.71|1718.22|1717.73|1717.35|1716.92|638
1658865300000|2022-07-26 19:55:00|1718.08|1717.78|1717.96|1717.46|1718.26|1717.94|1717.58|1717.17|737
1658865600000|2022-07-26 20:00:00|1717.95|1717.45|1717.92|1717.42|1717.99|1717.49|1717.39|1717.03|594
1658865900000|2022-07-26 20:05:00|1717.94|1717.44|1717.89|1717.39|1718.08|1717.6|1717.72|1717.22|268
1658866200000|2022-07-26 20:10:00|1717.91|1717.41|1717.62|1717.12|1717.98|1717.56|1717.56|1717.12|324
1658866500000|2022-07-26 20:15:00|1717.66|1717.16|1717.7|1717.2|1717.85|1717.35|1717.46|1717|292
1658866800000|2022-07-26 20:20:00|1717.71|1717.21|1717.65|1717.15|1717.85|1717.41|1717.53|1717.13|244
1658867100000|2022-07-26 20:25:00|1717.55|1717.25|1717.59|1717.09|1717.67|1717.25|1717.4|1717|189
1658867400000|2022-07-26 20:30:00|1717.6|1717.1|1717.6|1717.1|1717.68|1717.18|1717.55|1717.05|155
1658867700000|2022-07-26 20:35:00|1717.62|1717.12|1717.61|1717.11|1717.72|1717.22|1717.34|1716.99|165
1658868000000|2022-07-26 20:40:00|1717.59|1717.09|1717.37|1716.87|1717.69|1717.19|1717.24|1716.85|171
1658868300000|2022-07-26 20:45:00|1717.36|1716.86|1717.22|1716.72|1717.6|1717.1|1717.18|1716.68|263
1658868600000|2022-07-26 20:50:00|1717.24|1716.74|1717.54|1717.04|1717.59|1717.09|1717.17|1716.67|268
1658868900000|2022-07-26 20:55:00|1717.52|1717.02|1717.62|1717.12|1717.97|1717.47|1717.27|1716.77|387
1658872800000|2022-07-26 22:00:00|1717.91|1717.41|1717.84|1717.34|1718.87|1717.57|1717.71|1716.41|171
1658873100000|2022-07-26 22:05:00|1717.87|1717.37|1718.33|1717.83|1719.36|1717.92|1717.78|1716.58|316
1658873400000|2022-07-26 22:10:00|1718.34|1717.84|1718.57|1718.07|1718.74|1718.24|1718.19|1717.69|244
1658873700000|2022-07-26 22:15:00|1718.55|1718.05|1718.05|1717.55|1718.59|1718.09|1717.94|1717.44|193
1658874000000|2022-07-26 22:20:00|1717.97|1717.47|1718.45|1717.95|1718.55|1718.05|1717.95|1717.45|152
1658874300000|2022-07-26 22:25:00|1718.46|1717.96|1718.36|1717.86|1718.49|1717.99|1718.24|1717.74|178
1658874600000|2022-07-26 22:30:00|1718.4|1717.9|1718.31|1717.81|1718.7|1718.2|1718.29|1717.79|189
1658874900000|2022-07-26 22:35:00|1718.32|1717.82|1717.84|1717.34|1718.39|1717.89|1717.83|1717.33|224
1658875200000|2022-07-26 22:40:00|1717.8|1717.3|1718.08|1717.58|1718.16|1717.66|1717.73|1717.23|208
1658875500000|2022-07-26 22:45:00|1718.07|1717.57|1718.28|1717.78|1718.35|1717.85|1718|1717.5|223
1658875800000|2022-07-26 22:50:00|1718.26|1717.76|1718.11|1717.61|1718.62|1718.12|1718.09|1717.59|225
1658876100000|2022-07-26 22:55:00|1718.1|1717.6|1718.59|1718.09|1718.86|1718.36|1717.95|1717.45|336
1658876400000|2022-07-26 23:00:00|1718.58|1718.08|1718.61|1718.11|1718.95|1718.45|1718.55|1718.05|259
1658876700000|2022-07-26 23:05:00|1718.55|1718.05|1718.49|1717.99|1718.81|1718.31|1718.18|1717.68|242
1658877000000|2022-07-26 23:10:00|1718.44|1717.94|1718.62|1718.12|1718.8|1718.3|1718.42|1717.92|215
1658877300000|2022-07-26 23:15:00|1718.59|1718.09|1718.57|1718.07|1718.71|1718.21|1718.44|1717.94|220
1658877600000|2022-07-26 23:20:00|1718.58|1718.08|1718.23|1717.73|1718.6|1718.1|1718.12|1717.62|214
1658877900000|2022-07-26 23:25:00|1718.22|1717.72|1718.54|1718.04|1718.59|1718.09|1717.83|1717.33|254
1658878200000|2022-07-26 23:30:00|1718.49|1717.99|1718.78|1718.28|1718.97|1718.47|1718.41|1717.91|299
1658878500000|2022-07-26 23:35:00|1718.95|1718.45|1717.95|1717.45|1718.95|1718.45|1717.74|1717.24|270
1658878800000|2022-07-26 23:40:00|1718.05|1717.55|1718.08|1717.58|1718.24|1717.74|1717.85|1717.35|258
1658879100000|2022-07-26 23:45:00|1718.03|1717.53|1718.42|1717.92|1718.42|1717.92|1717.87|1717.37|286
1658879400000|2022-07-26 23:50:00|1718.43|1717.93|1718.56|1718.06|1718.67|1718.17|1718.15|1717.65|258
1658879700000|2022-07-26 23:55:00|1718.6|1718.1|1718.27|1717.77|1718.85|1718.35|1718.19|1717.69|248
1658880000000|2022-07-27 00:00:00|1718.24|1717.74|1719.2|1718.7|1720.17|1719.67|1718.23|1717.73|664
1658880300000|2022-07-27 00:05:00|1719.21|1718.71|1719.49|1718.99|1719.51|1719.01|1719.02|1718.52|307
1658880600000|2022-07-27 00:10:00|1719.5|1719|1719.96|1719.46|1719.99|1719.53|1719.34|1718.87|289
1658880900000|2022-07-27 00:15:00|1719.95|1719.45|1719.94|1719.44|1720.4|1719.99|1719.67|1719.2|477
1658881200000|2022-07-27 00:20:00|1719.92|1719.42|1719.3|1718.8|1720.19|1719.69|1719.12|1718.69|399
1658881500000|2022-07-27 00:25:00|1719.31|1718.81|1719.23|1718.73|1719.46|1719.04|1719.11|1718.67|353
1658881800000|2022-07-27 00:30:00|1719.22|1718.72|1719.27|1718.77|1719.35|1718.88|1718.76|1718.26|318
1658882100000|2022-07-27 00:35:00|1719.26|1718.76|1719.71|1719.21|1719.71|1719.24|1719.14|1718.74|218
1658882400000|2022-07-27 00:40:00|1719.69|1719.19|1719.58|1719.08|1720.12|1719.63|1719.44|1718.96|304
1658882700000|2022-07-27 00:45:00|1719.59|1719.09|1719.84|1719.34|1720.09|1719.59|1719.49|1718.99|322
1658883000000|2022-07-27 00:50:00|1719.82|1719.32|1719.18|1718.68|1720.41|1720.06|1719.03|1718.53|393
1658883300000|2022-07-27 00:55:00|1719.16|1718.66|1719.3|1718.8|1719.93|1719.43|1718.88|1718.38|579
1658883600000|2022-07-27 01:00:00|1719.34|1718.84|1719.74|1719.24|1719.95|1719.53|1718.72|1718.22|750
1658883900000|2022-07-27 01:05:00|1719.72|1719.22|1719.61|1719.11|1720.11|1719.61|1719.33|1718.83|631
1658884200000|2022-07-27 01:10:00|1719.56|1719.06|1718.94|1718.44|1719.85|1719.35|1718.67|1718.2|594
1658884500000|2022-07-27 01:15:00|1718.91|1718.41|1718.01|1717.51|1719.1|1718.6|1717.79|1717.29|630
1658884800000|2022-07-27 01:20:00|1718|1717.5|1718.46|1717.96|1718.67|1718.17|1717.98|1717.48|665
1658885100000|2022-07-27 01:25:00|1718.47|1717.97|1718.12|1717.62|1718.57|1718.07|1717.97|1717.47|546
1658885400000|2022-07-27 01:30:00|1718.26|1717.76|1718.99|1718.49|1719.26|1718.76|1717.53|1717.03|982
1658885700000|2022-07-27 01:35:00|1718.85|1718.35|1718.52|1718.02|1719.52|1719.02|1718.33|1717.83|766
1658886000000|2022-07-27 01:40:00|1718.51|1718.01|1717.2|1716.7|1718.58|1718.08|1716.2|1715.74|814
1658886300000|2022-07-27 01:45:00|1717.19|1716.69|1718.39|1717.89|1718.52|1718.08|1717.18|1716.68|603
1658886600000|2022-07-27 01:50:00|1718.4|1717.9|1717.63|1717.33|1718.52|1718.02|1717.44|1716.99|505
1658886900000|2022-07-27 01:55:00|1717.73|1717.23|1717.43|1716.93|1717.95|1717.57|1717.2|1716.74|484
1658887200000|2022-07-27 02:00:00|1717.44|1716.94|1717.52|1717.02|1718.11|1717.61|1717.24|1716.74|611
1658887500000|2022-07-27 02:05:00|1717.54|1717.04|1717.44|1716.94|1717.72|1717.22|1717.17|1716.67|443
1658887800000|2022-07-27 02:10:00|1717.43|1716.93|1716.72|1716.22|1717.5|1717.03|1716.59|1716.19|417
1658888100000|2022-07-27 02:15:00|1716.63|1716.13|1716.24|1715.74|1716.99|1716.59|1716.15|1715.73|397
1658888400000|2022-07-27 02:20:00|1716.23|1715.73|1716.76|1716.26|1716.87|1716.37|1716.09|1715.59|393
1658888700000|2022-07-27 02:25:00|1716.75|1716.25|1717.33|1716.83|1717.38|1716.88|1716.72|1716.22|390
1658889000000|2022-07-27 02:30:00|1717.34|1716.84|1716.98|1716.48|1717.36|1716.91|1716.75|1716.25|482
1658889300000|2022-07-27 02:35:00|1716.99|1716.49|1717.62|1717.12|1717.73|1717.35|1716.89|1716.39|373
1658889600000|2022-07-27 02:40:00|1717.61|1717.11|1717.41|1716.91|1717.76|1717.29|1717.22|1716.85|420
1658889900000|2022-07-27 02:45:00|1717.39|1716.89|1717.17|1716.67|1717.86|1717.36|1717.13|1716.63|439
1658890200000|2022-07-27 02:50:00|1717.21|1716.71|1717.04|1716.54|1717.34|1716.84|1716.4|1715.97|412
1658890500000|2022-07-27 02:55:00|1717.01|1716.51|1716.28|1715.78|1717.01|1716.51|1716.2|1715.7|513
1658890800000|2022-07-27 03:00:00|1716.25|1715.75|1716.85|1716.35|1716.91|1716.41|1716.09|1715.68|445
1658891100000|2022-07-27 03:05:00|1716.86|1716.36|1716.91|1716.41|1717.23|1716.89|1716.66|1716.16|389
1658891400000|2022-07-27 03:10:00|1716.92|1716.42|1717.92|1717.42|1718.44|1717.94|1716.8|1716.3|553
1658891700000|2022-07-27 03:15:00|1717.89|1717.39|1717.52|1717.02|1717.99|1717.49|1717.09|1716.7|436
1658892000000|2022-07-27 03:20:00|1717.54|1717.04|1717.5|1717|1717.86|1717.36|1717.24|1716.74|349
1658892300000|2022-07-27 03:25:00|1717.52|1717.02|1717.48|1716.98|1717.74|1717.24|1717.24|1716.74|336
1658892600000|2022-07-27 03:30:00|1717.49|1716.99|1717.5|1717|1717.54|1717.13|1717.11|1716.7|209
1658892900000|2022-07-27 03:35:00|1717.52|1717.02|1717.45|1716.95|1717.83|1717.33|1717.18|1716.75|278
1658893200000|2022-07-27 03:40:00|1717.44|1716.94|1717.86|1717.36|1717.9|1717.4|1717.28|1716.78|329
1658893500000|2022-07-27 03:45:00|1717.87|1717.37|1717.48|1716.98|1718.24|1717.74|1717.33|1716.83|311
1658893800000|2022-07-27 03:50:00|1717.52|1717.02|1717.3|1716.8|1717.74|1717.32|1717.21|1716.77|236
1658894100000|2022-07-27 03:55:00|1717.31|1716.81|1717.06|1716.56|1717.44|1717.04|1716.97|1716.51|227
1658894400000|2022-07-27 04:00:00|1717.07|1716.57|1717.07|1716.57|1717.14|1716.65|1716.83|1716.35|279
1658894700000|2022-07-27 04:05:00|1717.06|1716.56|1717.1|1716.6|1717.25|1716.76|1716.78|1716.31|247
1658895000000|2022-07-27 04:10:00|1717.13|1716.63|1717.02|1716.52|1717.25|1716.75|1716.94|1716.44|181
1658895300000|2022-07-27 04:15:00|1717.08|1716.58|1717.36|1716.86|1717.56|1717.06|1716.89|1716.39|238
1658895600000|2022-07-27 04:20:00|1717.38|1716.88|1716.99|1716.49|1717.58|1717.18|1716.88|1716.46|320
1658895900000|2022-07-27 04:25:00|1717.01|1716.51|1717.26|1716.76|1717.34|1716.84|1716.78|1716.4|288
1658896200000|2022-07-27 04:30:00|1717.22|1716.72|1715.77|1715.27|1717.4|1716.9|1715.57|1715.07|405
1658896500000|2022-07-27 04:35:00|1715.78|1715.28|1716.16|1715.66|1716.59|1716.17|1715.7|1715.2|305
1658896800000|2022-07-27 04:40:00|1716.21|1715.71|1716.19|1715.69|1716.43|1715.93|1715.79|1715.29|354
1658897100000|2022-07-27 04:45:00|1716.17|1715.67|1714.68|1714.18|1716.5|1716|1714.34|1713.84|578
1658897400000|2022-07-27 04:50:00|1714.67|1714.17|1715.15|1714.65|1715.3|1714.8|1713.84|1713.54|438
1658897700000|2022-07-27 04:55:00|1715.14|1714.64|1715.24|1714.94|1715.48|1715.09|1715.02|1714.52|332
1658898000000|2022-07-27 05:00:00|1715.19|1714.89|1715.37|1714.87|1715.43|1715.02|1714.74|1714.31|400
1658898300000|2022-07-27 05:05:00|1715.38|1714.88|1715.47|1714.97|1715.68|1715.18|1715.21|1714.76|457
1658898600000|2022-07-27 05:10:00|1715.46|1714.96|1715.76|1715.26|1716.09|1715.68|1715.44|1714.96|329
1658898900000|2022-07-27 05:15:00|1715.77|1715.27|1716.08|1715.58|1716.22|1715.76|1715.62|1715.18|284
1658899200000|2022-07-27 05:20:00|1716.07|1715.57|1715.86|1715.36|1716.3|1715.89|1715.67|1715.27|263
1658899500000|2022-07-27 05:25:00|1715.84|1715.34|1716.77|1716.27|1716.8|1716.41|1715.68|1715.29|338
1658899800000|2022-07-27 05:30:00|1716.79|1716.29|1716.62|1716.12|1717.45|1716.95|1716.4|1715.9|607
1658900100000|2022-07-27 05:35:00|1716.61|1716.11|1717.59|1717.09|1717.81|1717.31|1716.53|1716.1|507
1658900400000|2022-07-27 05:40:00|1717.57|1717.07|1719.41|1718.91|1720.18|1719.68|1717.1|1716.6|659
1658900700000|2022-07-27 05:45:00|1719.4|1718.9|1718.69|1718.19|1719.67|1719.24|1718.12|1717.62|558
1658901000000|2022-07-27 05:50:00|1718.66|1718.16|1718.55|1718.05|1718.96|1718.46|1718.4|1717.93|403
1658901300000|2022-07-27 05:55:00|1718.54|1718.04|1719.3|1718.8|1719.35|1718.85|1718.54|1718.04|517
1658901600000|2022-07-27 06:00:00|1719.26|1718.76|1719.74|1719.24|1720.12|1719.62|1718.44|1717.94|902
1658901900000|2022-07-27 06:05:00|1719.7|1719.2|1719.74|1719.24|1720.13|1719.67|1719.06|1718.67|734
1658902200000|2022-07-27 06:10:00|1719.73|1719.23|1720.05|1719.55|1720.53|1720.13|1719.61|1719.15|639
1658902500000|2022-07-27 06:15:00|1720.06|1719.56|1720.36|1719.86|1720.45|1719.98|1719.8|1719.4|551
1658902800000|2022-07-27 06:20:00|1720.35|1719.85|1719.8|1719.3|1720.44|1719.94|1719.72|1719.22|628
1658903100000|2022-07-27 06:25:00|1719.71|1719.21|1719.24|1718.74|1720.02|1719.54|1719.2|1718.7|511
1658903400000|2022-07-27 06:30:00|1719.25|1718.75|1719.39|1718.89|1719.54|1719.04|1718.93|1718.44|666
1658903700000|2022-07-27 06:35:00|1719.4|1718.9|1718.98|1718.48|1719.53|1719.13|1718.66|1718.27|669
1658904000000|2022-07-27 06:40:00|1718.97|1718.47|1719|1718.7|1719.27|1718.81|1718.66|1718.36|531
1658904300000|2022-07-27 06:45:00|1719.1|1718.6|1719.01|1718.51|1719.92|1719.53|1718.84|1718.49|534
1658904600000|2022-07-27 06:50:00|1719.02|1718.52|1719.28|1718.78|1719.48|1718.98|1718.78|1718.28|787
1658904900000|2022-07-27 06:55:00|1719.25|1718.75|1719.38|1718.88|1719.63|1719.25|1718.84|1718.48|769
1658905200000|2022-07-27 07:00:00|1719.25|1718.95|1720.39|1719.89|1720.83|1720.51|1719.12|1718.8|881
1658905500000|2022-07-27 07:05:00|1720.4|1719.9|1720.95|1720.65|1722.24|1721.85|1720.28|1719.89|880
1658905800000|2022-07-27 07:10:00|1720.94|1720.64|1720.27|1719.77|1721.14|1720.74|1719.43|1719.03|767
1658906100000|2022-07-27 07:15:00|1720.24|1719.74|1719.79|1719.49|1720.32|1719.92|1718.11|1717.61|963
1658906400000|2022-07-27 07:20:00|1719.83|1719.53|1719.25|1718.95|1720|1719.62|1719.25|1718.84|716
1658906700000|2022-07-27 07:25:00|1719.27|1718.97|1719.8|1719.5|1720.11|1719.72|1719.14|1718.76|659
1658907000000|2022-07-27 07:30:00|1719.79|1719.49|1719.34|1719.04|1719.97|1719.57|1718.91|1718.61|531
1658907300000|2022-07-27 07:35:00|1719.33|1719.03|1719.5|1719.2|1720.18|1719.8|1719.3|1718.92|514
1658907600000|2022-07-27 07:40:00|1719.49|1719.19|1718.43|1717.93|1719.61|1719.23|1718.24|1717.88|687
1658907900000|2022-07-27 07:45:00|1718.47|1717.97|1719.32|1719.02|1719.35|1719.05|1718.04|1717.61|691
1658908200000|2022-07-27 07:50:00|1719.31|1719.01|1720.11|1719.61|1720.44|1720.05|1719.29|1718.91|636
1658908500000|2022-07-27 07:55:00|1720.1|1719.6|1720.08|1719.58|1720.58|1720.24|1719.7|1719.34|708
1658908800000|2022-07-27 08:00:00|1720.05|1719.75|1720.84|1720.54|1721.62|1721.25|1719.85|1719.47|860
1658909100000|2022-07-27 08:05:00|1720.85|1720.55|1721.74|1721.24|1722.87|1722.49|1720.6|1720.26|898
1658909400000|2022-07-27 08:10:00|1721.73|1721.23|1722.87|1722.57|1723.09|1722.71|1721.39|1720.99|820
1658909700000|2022-07-27 08:15:00|1722.96|1722.46|1724.38|1723.88|1724.49|1724.07|1722.32|1721.97|725
1658910000000|2022-07-27 08:20:00|1724.22|1723.92|1724.98|1724.48|1725.49|1725.08|1724.13|1723.7|935
1658910300000|2022-07-27 08:25:00|1724.97|1724.47|1724.35|1724.05|1725.26|1724.82|1723.84|1723.39|800
1658910600000|2022-07-27 08:30:00|1724.33|1724.03|1724.24|1723.94|1724.85|1724.47|1724.12|1723.71|813
1658910900000|2022-07-27 08:35:00|1724.23|1723.93|1723.91|1723.41|1724.44|1724.05|1723.46|1723.16|723
1658911200000|2022-07-27 08:40:00|1723.84|1723.54|1723.79|1723.49|1724.02|1723.6|1723.44|1723.03|559
1658911500000|2022-07-27 08:45:00|1723.8|1723.5|1723.62|1723.32|1724.35|1724.01|1723.52|1723.19|514
1658911800000|2022-07-27 08:50:00|1723.64|1723.34|1723.88|1723.38|1724.31|1723.93|1723.05|1722.65|566
1658912100000|2022-07-27 08:55:00|1723.74|1723.44|1723.72|1723.42|1724.25|1723.86|1723.64|1723.28|620
1658912400000|2022-07-27 09:00:00|1723.71|1723.41|1724.28|1723.78|1724.36|1724|1723.23|1722.85|673
1658912700000|2022-07-27 09:05:00|1724.26|1723.76|1723.6|1723.3|1724.43|1724.04|1723.29|1722.9|592
1658913000000|2022-07-27 09:10:00|1723.66|1723.36|1723.69|1723.39|1724.12|1723.75|1723.37|1723.07|460
1658913300000|2022-07-27 09:15:00|1723.7|1723.4|1723.98|1723.68|1724.29|1723.9|1723.22|1722.92|584
1658913600000|2022-07-27 09:20:00|1723.97|1723.67|1723.72|1723.42|1724.08|1723.67|1723.61|1723.22|346
1658913900000|2022-07-27 09:25:00|1723.73|1723.43|1723.49|1723.19|1723.83|1723.45|1722.88|1722.58|577
1658914200000|2022-07-27 09:30:00|1723.59|1723.09|1723.24|1722.94|1724.57|1724.25|1723.24|1722.89|666
1658914500000|2022-07-27 09:35:00|1723.25|1722.95|1724.05|1723.55|1724.18|1723.83|1722.91|1722.52|809
1658914800000|2022-07-27 09:40:00|1724.04|1723.54|1723.79|1723.29|1724.14|1723.79|1723.63|1723.24|504
1658915100000|2022-07-27 09:45:00|1723.78|1723.28|1722.74|1722.44|1724.03|1723.62|1722.66|1722.27|576
1658915400000|2022-07-27 09:50:00|1722.72|1722.42|1722.17|1721.87|1722.93|1722.54|1721.45|1721.04|680
1658915700000|2022-07-27 09:55:00|1722.16|1721.86|1722.39|1722.09|1722.53|1722.22|1722.01|1721.64|503
1658916000000|2022-07-27 10:00:00|1722.38|1722.08|1722.66|1722.36|1722.85|1722.46|1722.17|1721.84|475
1658916300000|2022-07-27 10:05:00|1722.65|1722.35|1723.33|1722.83|1723.71|1723.31|1722.65|1722.33|541
1658916600000|2022-07-27 10:10:00|1723.23|1722.93|1722.99|1722.69|1723.88|1723.51|1722.98|1722.68|472
1658916900000|2022-07-27 10:15:00|1723.09|1722.59|1723.27|1722.97|1723.53|1723.15|1722.79|1722.49|448
1658917200000|2022-07-27 10:20:00|1723.3|1723|1723.39|1723.09|1724.31|1723.87|1723.14|1722.84|508
1658917500000|2022-07-27 10:25:00|1723.38|1723.08|1723.26|1722.96|1723.63|1723.27|1722.98|1722.59|545
1658917800000|2022-07-27 10:30:00|1723.27|1722.97|1722.97|1722.67|1723.45|1723.11|1722.76|1722.38|613
1658918100000|2022-07-27 10:35:00|1722.99|1722.69|1722.82|1722.52|1723.12|1722.8|1722.42|1722.07|479
1658918400000|2022-07-27 10:40:00|1722.81|1722.51|1723.18|1722.88|1723.29|1722.99|1722.69|1722.35|458
1658918700000|2022-07-27 10:45:00|1723.09|1722.79|1721.68|1721.18|1723.2|1722.81|1721.2|1720.85|427
1658919000000|2022-07-27 10:50:00|1721.69|1721.19|1721.17|1720.87|1721.85|1721.48|1720.73|1720.4|596
1658919300000|2022-07-27 10:55:00|1721.16|1720.86|1720.27|1719.97|1721.52|1721.13|1720.1|1719.75|601
1658919600000|2022-07-27 11:00:00|1720.28|1719.98|1721.58|1721.28|1721.92|1721.58|1720.12|1719.72|638
1658919900000|2022-07-27 11:05:00|1721.59|1721.29|1721.55|1721.25|1721.75|1721.41|1721.45|1721.08|498
1658920200000|2022-07-27 11:10:00|1721.65|1721.15|1722.61|1722.31|1722.73|1722.33|1721.25|1720.86|645
1658920500000|2022-07-27 11:15:00|1722.63|1722.33|1721.88|1721.58|1722.93|1722.55|1721.71|1721.39|449
1658920800000|2022-07-27 11:20:00|1721.89|1721.59|1721.94|1721.64|1722.36|1721.99|1721.81|1721.43|403
1658921100000|2022-07-27 11:25:00|1721.97|1721.67|1722.17|1721.87|1722.39|1722.02|1721.66|1721.28|498
1658921400000|2022-07-27 11:30:00|1722.18|1721.88|1721.96|1721.66|1722.31|1721.93|1721.51|1721.14|496
1658921700000|2022-07-27 11:35:00|1721.95|1721.65|1721.92|1721.62|1722.26|1721.93|1721.72|1721.33|450
1658922000000|2022-07-27 11:40:00|1721.93|1721.63|1722.14|1721.84|1722.61|1722.31|1721.86|1721.56|419
1658922300000|2022-07-27 11:45:00|1722.12|1721.82|1721.66|1721.36|1722.21|1721.87|1721.25|1720.87|496
1658922600000|2022-07-27 11:50:00|1721.67|1721.37|1721.11|1720.81|1722.02|1721.62|1720.81|1720.42|550
1658922900000|2022-07-27 11:55:00|1721.12|1720.82|1720.86|1720.56|1721.37|1720.98|1720.7|1720.37|482
1658923200000|2022-07-27 12:00:00|1720.84|1720.54|1720.73|1720.43|1721.02|1720.69|1720.19|1719.89|757
1658923500000|2022-07-27 12:05:00|1720.72|1720.42|1720.99|1720.69|1721.57|1721.21|1720.43|1720.04|782
1658923800000|2022-07-27 12:10:00|1721|1720.7|1721.89|1721.59|1722.1|1721.71|1720.47|1720.09|683
1658924100000|2022-07-27 12:15:00|1721.88|1721.58|1722.99|1722.69|1723.12|1722.72|1721.43|1721.02|802
1658924400000|2022-07-27 12:20:00|1722.98|1722.68|1722.71|1722.21|1723.44|1723.14|1722.08|1721.78|795
1658924700000|2022-07-27 12:25:00|1722.74|1722.24|1722.71|1722.21|1723.37|1723.03|1722.3|1721.88|831
1658925000000|2022-07-27 12:30:00|1722.69|1722.19|1718.92|1718.62|1722.69|1722.19|1718.37|1718.07|1394
1658925300000|2022-07-27 12:35:00|1718.94|1718.64|1720.33|1719.83|1720.84|1720.46|1718.89|1718.51|1051
1658925600000|2022-07-27 12:40:00|1720.32|1719.82|1719.11|1718.81|1720.63|1720.22|1718.77|1718.4|844
1658925900000|2022-07-27 12:45:00|1719.12|1718.82|1720.26|1719.96|1720.91|1720.53|1719.02|1718.71|867
1658926200000|2022-07-27 12:50:00|1720.32|1719.82|1718.89|1718.59|1720.55|1720.25|1718.88|1718.58|850
1658926500000|2022-07-27 12:55:00|1718.87|1718.57|1718.36|1718.06|1719.37|1718.99|1718.06|1717.69|757
1658926800000|2022-07-27 13:00:00|1718.29|1717.99|1717.37|1717.07|1719.13|1718.75|1716.54|1716.12|1166
1658927100000|2022-07-27 13:05:00|1717.36|1717.06|1716.79|1716.29|1717.69|1717.31|1715.65|1715.25|940
1658927400000|2022-07-27 13:10:00|1716.82|1716.32|1717.83|1717.53|1718.01|1717.63|1716.18|1715.8|936
1658927700000|2022-07-27 13:15:00|1717.81|1717.51|1717.67|1717.37|1718.88|1718.51|1717.37|1716.99|893
1658928000000|2022-07-27 13:20:00|1717.66|1717.36|1717.37|1716.87|1718.4|1718.05|1716.79|1716.45|924
1658928300000|2022-07-27 13:25:00|1717.28|1716.98|1717.23|1716.93|1717.51|1717.12|1716.18|1715.81|790
1658928600000|2022-07-27 13:30:00|1717.13|1716.83|1717.75|1717.45|1719.25|1718.85|1717.13|1716.78|1255
1658928900000|2022-07-27 13:35:00|1717.82|1717.52|1717.78|1717.48|1718.33|1718.02|1716.89|1716.53|1044
1658929200000|2022-07-27 13:40:00|1717.79|1717.49|1715.57|1715.27|1717.99|1717.69|1714.42|1714.07|1449
1658929500000|2022-07-27 13:45:00|1715.39|1715.09|1714.93|1714.63|1716.06|1715.76|1714.01|1713.71|1273
1658929800000|2022-07-27 13:50:00|1714.91|1714.61|1714.87|1714.57|1716.09|1715.69|1714.53|1714.14|1140
1658930100000|2022-07-27 13:55:00|1714.71|1714.41|1715.08|1714.58|1715.43|1715.02|1711.74|1711.34|1452
1658930400000|2022-07-27 14:00:00|1715.04|1714.74|1715.67|1715.37|1715.95|1715.65|1713.84|1713.51|1251
1658930700000|2022-07-27 14:05:00|1715.68|1715.38|1714.41|1713.91|1716.03|1715.73|1713.54|1713.15|981
1658931000000|2022-07-27 14:10:00|1714.34|1714.04|1713.43|1713.13|1715.2|1714.81|1713.43|1713.13|1013
1658931300000|2022-07-27 14:15:00|1713.56|1713.06|1714.28|1713.98|1715.3|1714.92|1713.53|1713.06|968
1658931600000|2022-07-27 14:20:00|1714.3|1714|1713.5|1713.2|1714.99|1714.56|1713.3|1712.96|963
1658931900000|2022-07-27 14:25:00|1713.55|1713.25|1713.57|1713.27|1714.55|1714.16|1713.07|1712.77|1025
1658932200000|2022-07-27 14:30:00|1713.61|1713.31|1713.41|1713.11|1714.69|1714.36|1713.25|1712.94|1059
1658932500000|2022-07-27 14:35:00|1713.43|1713.13|1714.08|1713.78|1714.64|1714.29|1713.27|1712.89|885
1658932800000|2022-07-27 14:40:00|1714.09|1713.79|1714.25|1713.95|1714.91|1714.56|1713.89|1713.5|875
1658933100000|2022-07-27 14:45:00|1714.26|1713.96|1714.84|1714.54|1716.23|1715.82|1713.93|1713.54|995
1658933400000|2022-07-27 14:50:00|1714.85|1714.55|1716.15|1715.85|1716.29|1715.91|1714.77|1714.4|1011
1658933700000|2022-07-27 14:55:00|1716.16|1715.86|1717.3|1716.8|1717.62|1717.24|1716.16|1715.86|1045
1658934000000|2022-07-27 15:00:00|1717.29|1716.79|1717.29|1716.79|1717.93|1717.57|1717.02|1716.66|934
1658934300000|2022-07-27 15:05:00|1717.19|1716.89|1717.3|1717|1717.47|1717.09|1716.75|1716.35|859
1658934600000|2022-07-27 15:10:00|1717.29|1716.99|1717.45|1717.15|1717.62|1717.28|1716.81|1716.43|798
1658934900000|2022-07-27 15:15:00|1717.46|1717.16|1719.67|1719.37|1719.77|1719.38|1717.37|1717.02|823
1658935200000|2022-07-27 15:20:00|1719.68|1719.38|1719.26|1718.76|1720.39|1720.03|1719|1718.59|864
1658935500000|2022-07-27 15:25:00|1719.27|1718.77|1718.51|1718.01|1719.47|1719.12|1718.33|1717.98|887
1658935800000|2022-07-27 15:30:00|1718.45|1718.15|1719.31|1719.01|1719.53|1719.18|1718.38|1718|872
1658936100000|2022-07-27 15:35:00|1719.28|1718.98|1719.33|1718.83|1720.19|1719.82|1718.9|1718.5|868
1658936400000|2022-07-27 15:40:00|1719.35|1718.85|1719.17|1718.67|1719.69|1719.29|1718.95|1718.53|787
1658936700000|2022-07-27 15:45:00|1719.21|1718.71|1720.36|1719.86|1720.75|1720.35|1719.05|1718.55|933
1658937000000|2022-07-27 15:50:00|1720.37|1719.87|1719.33|1718.83|1720.55|1720.15|1719.07|1718.66|881
1658937300000|2022-07-27 15:55:00|1719.39|1718.89|1719.16|1718.66|1719.63|1719.13|1718.97|1718.48|833
1658937600000|2022-07-27 16:00:00|1719.15|1718.65|1719.41|1718.91|1719.54|1719.15|1718.78|1718.28|824
1658937900000|2022-07-27 16:05:00|1719.44|1718.94|1719.61|1719.31|1719.78|1719.38|1719.09|1718.69|779
1658938200000|2022-07-27 16:10:00|1719.62|1719.32|1721.17|1720.87|1721.28|1720.94|1719.61|1719.18|743
1658938500000|2022-07-27 16:15:00|1721.14|1720.84|1720.12|1719.62|1721.6|1721.22|1720.06|1719.56|748
1658938800000|2022-07-27 16:20:00|1720.11|1719.61|1719.91|1719.41|1720.4|1719.95|1719.6|1719.19|726
1658939100000|2022-07-27 16:25:00|1719.9|1719.4|1719.7|1719.2|1720|1719.65|1719.59|1719.14|445
1658939400000|2022-07-27 16:30:00|1719.68|1719.18|1719.17|1718.67|1719.83|1719.44|1719.09|1718.59|658
1658939700000|2022-07-27 16:35:00|1719.1|1718.6|1719.35|1718.85|1719.57|1719.18|1718.95|1718.54|560
1658940000000|2022-07-27 16:40:00|1719.33|1718.83|1719.97|1719.67|1720.08|1719.78|1719.05|1718.67|595
1658940300000|2022-07-27 16:45:00|1719.95|1719.65|1720.36|1720.06|1720.63|1720.24|1719.83|1719.42|652
1658940600000|2022-07-27 16:50:00|1720.32|1720.02|1720.76|1720.46|1721.02|1720.62|1720.27|1719.89|629
1658940900000|2022-07-27 16:55:00|1720.86|1720.36|1720.96|1720.66|1721.48|1721.17|1720.62|1720.23|705
1658941200000|2022-07-27 17:00:00|1720.95|1720.65|1721.56|1721.26|1721.76|1721.39|1720.95|1720.63|683
1658941500000|2022-07-27 17:05:00|1721.58|1721.28|1721.82|1721.52|1722.29|1721.9|1721.26|1720.91|710
1658941800000|2022-07-27 17:10:00|1721.91|1721.61|1721.9|1721.4|1722.44|1722.08|1721.72|1721.34|663
1658942100000|2022-07-27 17:15:00|1721.91|1721.41|1722.13|1721.83|1722.49|1722.19|1721.84|1721.4|581
1658942400000|2022-07-27 17:20:00|1722.16|1721.86|1721.63|1721.33|1722.69|1722.29|1721.51|1721.13|644
1658942700000|2022-07-27 17:25:00|1721.62|1721.32|1721.51|1721.21|1721.86|1721.56|1720.96|1720.56|844
1658943000000|2022-07-27 17:30:00|1721.49|1721.19|1721.2|1720.9|1721.5|1721.19|1720.8|1720.44|651
1658943300000|2022-07-27 17:35:00|1721.3|1720.8|1721.03|1720.73|1721.3|1720.94|1720.67|1720.3|518
1658943600000|2022-07-27 17:40:00|1720.98|1720.68|1721.28|1720.78|1721.7|1721.3|1720.94|1720.59|551
1658943900000|2022-07-27 17:45:00|1721.17|1720.87|1721.29|1720.79|1721.39|1720.98|1720.98|1720.57|571
1658944200000|2022-07-27 17:50:00|1721.24|1720.94|1721.98|1721.48|1722|1721.5|1721.16|1720.8|433
1658944500000|2022-07-27 17:55:00|1721.97|1721.47|1721.81|1721.31|1723.29|1722.79|1721.58|1721.08|853
1658944800000|2022-07-27 18:00:00|1721.87|1721.37|1725.22|1724.72|1727.8|1726.92|1720.68|1720.06|1787
1658945100000|2022-07-27 18:05:00|1725.3|1724.8|1723.92|1723.42|1725.3|1724.8|1720.9|1720.17|1789
1658945400000|2022-07-27 18:10:00|1724.01|1723.51|1724.4|1723.9|1725.96|1725.46|1723.08|1722.41|1535
1658945700000|2022-07-27 18:15:00|1724.39|1723.89|1725.93|1725.43|1726.23|1725.73|1724.37|1723.87|1162
1658946000000|2022-07-27 18:20:00|1725.99|1725.49|1725.38|1724.88|1726.81|1726.31|1724.92|1724.42|1244
1658946300000|2022-07-27 18:25:00|1725.36|1724.86|1725.76|1725.26|1727.09|1726.59|1725.19|1724.69|1326
1658946600000|2022-07-27 18:30:00|1725.81|1725.31|1720.65|1720.15|1726.03|1725.53|1719.48|1718.98|1912
1658946900000|2022-07-27 18:35:00|1720.61|1720.11|1727.8|1727.3|1730.08|1729.58|1720.46|1720.05|2060
1658947200000|2022-07-27 18:40:00|1727.73|1727.23|1733.21|1732.71|1735.18|1734.84|1727.57|1727.07|2031
1658947500000|2022-07-27 18:45:00|1733.41|1732.91|1734.41|1733.91|1734.66|1734.16|1731.86|1731.36|1843
1658947800000|2022-07-27 18:50:00|1734.4|1733.9|1737.28|1736.78|1738.35|1737.85|1733.9|1733.4|1797
1658948100000|2022-07-27 18:55:00|1737.37|1736.87|1735.13|1734.63|1738.64|1738.14|1733.25|1732.75|1763
1658948400000|2022-07-27 19:00:00|1735.22|1734.72|1736.6|1736.1|1737.08|1736.58|1733.77|1733.27|1474
1658948700000|2022-07-27 19:05:00|1736.62|1736.12|1738.12|1737.62|1738.46|1737.96|1735.15|1734.65|1587
1658949000000|2022-07-27 19:10:00|1738.08|1737.58|1738.7|1738.2|1740|1739.7|1737.96|1737.5|1466
1658949300000|2022-07-27 19:15:00|1738.72|1738.22|1737.38|1736.88|1740.64|1740.14|1737.11|1736.61|1342
1658949600000|2022-07-27 19:20:00|1737.42|1736.92|1737.75|1737.25|1738.41|1737.91|1735.7|1735.2|1301
1658949900000|2022-07-27 19:25:00|1737.71|1737.21|1738.47|1737.97|1739.1|1738.6|1737.35|1736.85|1092
1658950200000|2022-07-27 19:30:00|1738.48|1737.98|1738.36|1737.86|1739.65|1739.15|1737.77|1737.27|1131
1658950500000|2022-07-27 19:35:00|1738.41|1737.91|1734.28|1733.98|1738.5|1738|1734.28|1733.98|1402
1658950800000|2022-07-27 19:40:00|1734.27|1733.97|1734.61|1734.11|1736.04|1735.69|1734.1|1733.78|1141
1658951100000|2022-07-27 19:45:00|1734.62|1734.12|1734.12|1733.62|1734.84|1734.53|1733.87|1733.5|948
1658951400000|2022-07-27 19:50:00|1734.23|1733.73|1734.89|1734.39|1735.05|1734.55|1733.42|1733.02|1101
1658951700000|2022-07-27 19:55:00|1734.88|1734.38|1734.82|1734.32|1735.33|1734.83|1733.7|1733.2|1168
1658952000000|2022-07-27 20:00:00|1734.79|1734.29|1733.93|1733.43|1734.9|1734.48|1733.47|1732.97|724
1658952300000|2022-07-27 20:05:00|1733.9|1733.4|1735.52|1735.02|1735.74|1735.24|1733.43|1733.09|610
1658952600000|2022-07-27 20:10:00|1735.49|1734.99|1735.36|1734.86|1736.23|1735.73|1734.88|1734.38|533
1658952900000|2022-07-27 20:15:00|1735.37|1734.87|1735.61|1735.11|1736.27|1735.77|1735.02|1734.52|507
1658953200000|2022-07-27 20:20:00|1735.59|1735.09|1734.54|1734.04|1735.72|1735.22|1734.4|1733.9|421
1658953500000|2022-07-27 20:25:00|1734.51|1734.01|1734.21|1733.71|1735.18|1734.68|1734.16|1733.66|366
1658953800000|2022-07-27 20:30:00|1734.26|1733.76|1734.88|1734.38|1735.41|1734.91|1734.13|1733.63|344
1658954100000|2022-07-27 20:35:00|1734.89|1734.39|1735.62|1735.12|1735.64|1735.14|1734.73|1734.23|214
1658954400000|2022-07-27 20:40:00|1735.63|1735.13|1735.2|1734.7|1735.7|1735.2|1735.07|1734.57|235
1658954700000|2022-07-27 20:45:00|1735.22|1734.72|1734.69|1734.19|1735.27|1734.77|1734.51|1734.01|186
1658955000000|2022-07-27 20:50:00|1734.74|1734.24|1735.13|1734.63|1735.94|1735.44|1734.74|1734.24|268
1658955300000|2022-07-27 20:55:00|1735.12|1734.62|1734.3|1733.8|1735.89|1734.86|1734.3|1733.01|404
1658959200000|2022-07-27 22:00:00|1734.26|1733.76|1734.66|1734.16|1735.43|1734.93|1734.26|1733.76|393
1658959500000|2022-07-27 22:05:00|1734.67|1734.17|1735.18|1734.68|1735.8|1735.3|1734.48|1733.98|307
1658959800000|2022-07-27 22:10:00|1735.2|1734.7|1735.34|1734.84|1735.52|1735.02|1734.91|1734.41|234
1658960100000|2022-07-27 22:15:00|1735.37|1734.87|1734.97|1734.47|1735.52|1735.02|1734.97|1734.47|237
1658960400000|2022-07-27 22:20:00|1734.96|1734.46|1735.09|1734.59|1735.23|1734.73|1734.75|1734.25|170
1658960700000|2022-07-27 22:25:00|1735.11|1734.61|1735.43|1734.93|1735.43|1734.93|1734.95|1734.45|174
1658961000000|2022-07-27 22:30:00|1735.42|1734.92|1735.81|1735.31|1736.08|1735.58|1735.42|1734.92|265
1658961300000|2022-07-27 22:35:00|1735.8|1735.3|1735.48|1734.98|1736.02|1735.52|1735.15|1734.67|244
1658961600000|2022-07-27 22:40:00|1735.45|1734.95|1735.49|1734.99|1735.7|1735.2|1735.26|1734.76|189
1658961900000|2022-07-27 22:45:00|1735.51|1735.01|1735.3|1734.8|1735.81|1735.31|1735.21|1734.71|269
1658962200000|2022-07-27 22:50:00|1735.31|1734.81|1735.63|1735.13|1735.63|1735.13|1734.93|1734.49|366
1658962500000|2022-07-27 22:55:00|1735.64|1735.14|1735.87|1735.37|1735.99|1735.59|1735.16|1734.75|244
1658962800000|2022-07-27 23:00:00|1735.88|1735.38|1737.09|1736.59|1737.15|1736.65|1735.88|1735.38|362
1658963100000|2022-07-27 23:05:00|1737.06|1736.56|1737.37|1736.87|1737.61|1737.11|1737.03|1736.53|286
1658963400000|2022-07-27 23:10:00|1737.38|1736.88|1738.21|1737.71|1738.24|1737.74|1737.22|1736.72|349
1658963700000|2022-07-27 23:15:00|1738.2|1737.7|1738.3|1737.8|1738.88|1738.38|1738.14|1737.67|359
1658964000000|2022-07-27 23:20:00|1738.31|1737.81|1738.34|1737.84|1738.52|1738.05|1738.05|1737.55|292
1658964300000|2022-07-27 23:25:00|1738.31|1737.81|1738.58|1738.08|1738.78|1738.42|1738.2|1737.7|328
1658964600000|2022-07-27 23:30:00|1738.57|1738.07|1738.42|1737.92|1738.72|1738.22|1737.83|1737.33|404
1658964900000|2022-07-27 23:35:00|1738.41|1737.91|1738.54|1738.04|1738.72|1738.22|1738.19|1737.69|340
1658965200000|2022-07-27 23:40:00|1738.53|1738.03|1738.77|1738.27|1740.23|1739.73|1738.48|1737.98|582
1658965500000|2022-07-27 23:45:00|1738.76|1738.26|1739.52|1739.02|1739.95|1739.45|1738.75|1738.25|525
1658965800000|2022-07-27 23:50:00|1739.51|1739.01|1738.95|1738.45|1739.69|1739.19|1738.89|1738.39|416
1658966100000|2022-07-27 23:55:00|1738.98|1738.48|1739.11|1738.61|1739.22|1738.72|1738.7|1738.2|481
1658966400000|2022-07-28 00:00:00|1739.13|1738.63|1739.43|1738.93|1739.89|1739.39|1738.75|1738.25|699
1658966700000|2022-07-28 00:05:00|1739.44|1738.94|1739.57|1739.07|1740.18|1739.68|1739.09|1738.59|677
1658967000000|2022-07-28 00:10:00|1739.53|1739.03|1739.27|1738.77|1739.97|1739.47|1738.87|1738.37|620
1658967300000|2022-07-28 00:15:00|1739.25|1738.75|1738.63|1738.13|1739.47|1739.05|1738.55|1738.05|511
1658967600000|2022-07-28 00:20:00|1738.62|1738.12|1738.39|1737.89|1738.72|1738.22|1738.15|1737.69|528
1658967900000|2022-07-28 00:25:00|1738.4|1737.9|1737.26|1736.76|1738.41|1737.91|1737.25|1736.75|517
1658968200000|2022-07-28 00:30:00|1737.29|1736.79|1737.91|1737.41|1738.07|1737.57|1737.03|1736.53|580
1658968500000|2022-07-28 00:35:00|1737.92|1737.42|1737.62|1737.32|1738.08|1737.6|1737.46|1736.96|455
1658968800000|2022-07-28 00:40:00|1737.72|1737.22|1737.76|1737.26|1738.07|1737.71|1737.21|1736.76|590
1658969100000|2022-07-28 00:45:00|1737.77|1737.27|1737.24|1736.74|1737.77|1737.27|1737.07|1736.6|536
1658969400000|2022-07-28 00:50:00|1737.22|1736.72|1737.12|1736.62|1738.46|1738.08|1737.1|1736.6|663
1658969700000|2022-07-28 00:55:00|1737.15|1736.65|1736.87|1736.37|1737.46|1736.96|1736.62|1736.12|592
1658970000000|2022-07-28 01:00:00|1736.88|1736.38|1737.27|1736.77|1737.96|1737.46|1735.64|1735.34|1229
1658970300000|2022-07-28 01:05:00|1737.28|1736.78|1738.84|1738.34|1738.88|1738.38|1737.16|1736.66|953
1658970600000|2022-07-28 01:10:00|1738.81|1738.31|1739.06|1738.56|1739.24|1738.74|1737.93|1737.47|923
1658970900000|2022-07-28 01:15:00|1739.09|1738.59|1739.12|1738.62|1739.29|1738.82|1738.55|1738.05|895
1658971200000|2022-07-28 01:20:00|1739.11|1738.61|1739.15|1738.85|1739.75|1739.25|1739.05|1738.55|1051
1658971500000|2022-07-28 01:25:00|1739.13|1738.83|1739.79|1739.29|1739.92|1739.49|1738.51|1738.01|931
1658971800000|2022-07-28 01:30:00|1739.78|1739.28|1740.69|1740.19|1740.91|1740.41|1739.2|1738.7|1192
1658972100000|2022-07-28 01:35:00|1740.67|1740.17|1741.02|1740.52|1742.04|1741.54|1740.67|1740.17|878
1658972400000|2022-07-28 01:40:00|1740.96|1740.46|1739.99|1739.49|1741.25|1740.75|1739.81|1739.31|742
1658972700000|2022-07-28 01:45:00|1740.06|1739.56|1739.87|1739.37|1740.9|1740.4|1739.46|1738.96|896
1658973000000|2022-07-28 01:50:00|1739.85|1739.35|1738.77|1738.27|1739.98|1739.48|1738.51|1738.02|771
1658973300000|2022-07-28 01:55:00|1738.78|1738.28|1738.53|1738.03|1738.93|1738.43|1738.24|1737.74|802
1658973600000|2022-07-28 02:00:00|1738.5|1738|1737.92|1737.42|1738.82|1738.32|1737.49|1736.99|786
1658973900000|2022-07-28 02:05:00|1737.93|1737.43|1737.11|1736.61|1738.04|1737.54|1737.05|1736.55|681
1658974200000|2022-07-28 02:10:00|1737.1|1736.6|1737.44|1736.94|1737.51|1737.01|1736.84|1736.43|667
1658974500000|2022-07-28 02:15:00|1737.43|1736.93|1735.03|1734.53|1737.49|1736.99|1734.39|1733.89|825
1658974800000|2022-07-28 02:20:00|1735.02|1734.52|1735.13|1734.63|1736.78|1736.28|1734.66|1734.16|671
1658975100000|2022-07-28 02:25:00|1735.14|1734.64|1735.32|1735.02|1736.25|1735.75|1735.03|1734.63|684
1658975400000|2022-07-28 02:30:00|1735.36|1735.06|1735.59|1735.09|1736.09|1735.59|1735.25|1734.79|671
1658975700000|2022-07-28 02:35:00|1735.6|1735.1|1736.74|1736.24|1736.92|1736.42|1735.53|1735.03|565
1658976000000|2022-07-28 02:40:00|1736.78|1736.28|1736.38|1735.88|1737.03|1736.61|1736.19|1735.84|460
1658976300000|2022-07-28 02:45:00|1736.36|1735.86|1737.13|1736.63|1737.27|1736.84|1735.91|1735.41|618
1658976600000|2022-07-28 02:50:00|1737.11|1736.61|1737.74|1737.24|1737.8|1737.42|1737.02|1736.61|566
1658976900000|2022-07-28 02:55:00|1737.75|1737.25|1738.25|1737.75|1738.43|1737.97|1737.75|1737.25|494
1658977200000|2022-07-28 03:00:00|1738.24|1737.74|1738.65|1738.15|1739.67|1739.17|1738.23|1737.73|758
1658977500000|2022-07-28 03:05:00|1738.64|1738.14|1738.57|1738.07|1739.42|1738.92|1738.23|1737.78|592
1658977800000|2022-07-28 03:10:00|1738.56|1738.06|1738.81|1738.31|1739.13|1738.67|1738.24|1737.74|556
1658978100000|2022-07-28 03:15:00|1738.83|1738.33|1738.27|1737.77|1738.83|1738.33|1737.88|1737.38|408
1658978400000|2022-07-28 03:20:00|1738.29|1737.79|1738.14|1737.64|1738.46|1737.96|1737.96|1737.46|445
1658978700000|2022-07-28 03:25:00|1738.13|1737.63|1737.9|1737.4|1738.41|1737.91|1737.68|1737.18|492
1658979000000|2022-07-28 03:30:00|1737.93|1737.43|1737.64|1737.14|1737.93|1737.43|1737.08|1736.65|547
1658979300000|2022-07-28 03:35:00|1737.66|1737.16|1737.81|1737.31|1737.89|1737.39|1737.23|1736.73|418
1658979600000|2022-07-28 03:40:00|1737.82|1737.32|1737.2|1736.7|1737.88|1737.4|1737.19|1736.7|497
1658979900000|2022-07-28 03:45:00|1737.21|1736.71|1737.04|1736.54|1737.29|1736.79|1736.78|1736.28|426
1658980200000|2022-07-28 03:50:00|1737.03|1736.53|1736.79|1736.29|1737.19|1736.69|1736.63|1736.13|376
1658980500000|2022-07-28 03:55:00|1736.78|1736.28|1737.27|1736.77|1737.49|1736.99|1736.64|1736.14|408
1658980800000|2022-07-28 04:00:00|1737.28|1736.78|1737.56|1737.06|1737.8|1737.3|1737.17|1736.67|377
1658981100000|2022-07-28 04:05:00|1737.55|1737.05|1737.03|1736.53|1737.73|1737.36|1736.85|1736.35|395
1658981400000|2022-07-28 04:10:00|1737.04|1736.54|1736.85|1736.35|1737.14|1736.64|1736.57|1736.07|424
1658981700000|2022-07-28 04:15:00|1736.84|1736.34|1736.6|1736.1|1737.17|1736.67|1736.58|1736.08|401
1658982000000|2022-07-28 04:20:00|1736.61|1736.11|1736.34|1735.84|1736.89|1736.39|1736.16|1735.66|362
1658982300000|2022-07-28 04:25:00|1736.3|1735.8|1736.68|1736.18|1737.13|1736.63|1736.24|1735.74|402
1658982600000|2022-07-28 04:30:00|1736.67|1736.17|1736.52|1736.02|1737.48|1736.98|1735.78|1735.29|1033
1658982900000|2022-07-28 04:35:00|1736.45|1735.95|1736.9|1736.4|1737.12|1736.62|1736.12|1735.62|503
1658983200000|2022-07-28 04:40:00|1736.93|1736.43|1736.68|1736.18|1737.05|1736.55|1736.39|1735.89|474
1658983500000|2022-07-28 04:45:00|1736.67|1736.17|1736.57|1736.07|1736.69|1736.19|1736.09|1735.59|401
1658983800000|2022-07-28 04:50:00|1736.56|1736.06|1735.98|1735.48|1736.8|1736.3|1735.8|1735.32|340
1658984100000|2022-07-28 04:55:00|1736.04|1735.54|1736.66|1736.16|1736.73|1736.23|1735.83|1735.33|388
1658984400000|2022-07-28 05:00:00|1736.67|1736.17|1737.04|1736.54|1737.27|1736.77|1736.67|1736.17|502
1658984700000|2022-07-28 05:05:00|1737.03|1736.53|1735.74|1735.24|1737.03|1736.53|1735.67|1735.17|513
1658985000000|2022-07-28 05:10:00|1735.75|1735.25|1736.49|1735.99|1736.79|1736.29|1735.7|1735.24|399
1658985300000|2022-07-28 05:15:00|1736.48|1735.98|1737.22|1736.72|1737.32|1736.82|1736.37|1735.94|354
1658985600000|2022-07-28 05:20:00|1737.19|1736.69|1737.47|1736.97|1737.73|1737.24|1736.97|1736.47|346
1658985900000|2022-07-28 05:25:00|1737.46|1736.96|1737.46|1736.96|1737.58|1737.16|1737.1|1736.62|310
1658986200000|2022-07-28 05:30:00|1737.48|1736.98|1737.88|1737.38|1737.91|1737.41|1737.1|1736.6|592
1658986500000|2022-07-28 05:35:00|1737.9|1737.4|1737.45|1736.95|1737.94|1737.51|1737.28|1736.78|409
1658986800000|2022-07-28 05:40:00|1737.46|1736.96|1738.1|1737.6|1738.36|1737.86|1737.25|1736.75|490
1658987100000|2022-07-28 05:45:00|1738.08|1737.58|1738.7|1738.4|1739.12|1738.62|1738.08|1737.58|646
1658987400000|2022-07-28 05:50:00|1738.73|1738.43|1739.14|1738.64|1739.2|1738.7|1738.62|1738.16|616
1658987700000|2022-07-28 05:55:00|1739.15|1738.65|1739.11|1738.61|1739.25|1738.82|1738.76|1738.26|631
1658988000000|2022-07-28 06:00:00|1739.1|1738.6|1738.87|1738.37|1739.79|1739.29|1738.53|1738.03|884
1658988300000|2022-07-28 06:05:00|1738.83|1738.33|1738.84|1738.34|1739.43|1739.13|1738.53|1738.05|778
1658988600000|2022-07-28 06:10:00|1738.83|1738.33|1739.29|1738.79|1739.4|1739|1738.68|1738.19|605
1658988900000|2022-07-28 06:15:00|1739.28|1738.78|1739.68|1739.18|1740.41|1739.91|1739.23|1738.73|671
1658989200000|2022-07-28 06:20:00|1739.7|1739.2|1740.82|1740.32|1740.91|1740.51|1739.42|1738.92|742
1658989500000|2022-07-28 06:25:00|1740.81|1740.31|1740.74|1740.24|1741.19|1740.69|1740.18|1739.68|650
1658989800000|2022-07-28 06:30:00|1740.8|1740.3|1741.17|1740.87|1741.8|1741.37|1740.74|1740.24|913
1658990100000|2022-07-28 06:35:00|1741.15|1740.85|1741.83|1741.33|1742.17|1741.78|1740.76|1740.36|903
1658990400000|2022-07-28 06:40:00|1741.84|1741.34|1741.54|1741.04|1741.92|1741.57|1740.99|1740.6|805
1658990700000|2022-07-28 06:45:00|1741.56|1741.06|1740.77|1740.47|1741.57|1741.19|1740.33|1739.88|903
1658991000000|2022-07-28 06:50:00|1740.78|1740.48|1740.68|1740.18|1741.19|1740.85|1740.36|1739.98|1046
1658991300000|2022-07-28 06:55:00|1740.69|1740.19|1741.52|1741.22|1741.87|1741.53|1740.4|1740.02|1021
1658991600000|2022-07-28 07:00:00|1741.46|1741.16|1741.32|1741.02|1741.5|1741.18|1739.94|1739.6|1148
1658991900000|2022-07-28 07:05:00|1741.42|1740.92|1743.62|1743.12|1744.12|1743.67|1740.85|1740.49|1064
1658992200000|2022-07-28 07:10:00|1743.6|1743.1|1744.08|1743.58|1744.35|1743.96|1743.17|1742.79|1236
1658992500000|2022-07-28 07:15:00|1744.11|1743.61|1744|1743.7|1745|1744.61|1743.65|1743.25|1104
1658992800000|2022-07-28 07:20:00|1743.99|1743.69|1740.68|1740.38|1744.08|1743.74|1740.04|1739.72|1151
1658993100000|2022-07-28 07:25:00|1740.66|1740.36|1741.25|1740.95|1741.99|1741.57|1740.06|1739.56|1166
1658993400000|2022-07-28 07:30:00|1741.24|1740.94|1740.18|1739.88|1741.44|1741.04|1739.89|1739.49|1145
1658993700000|2022-07-28 07:35:00|1740.16|1739.86|1741.39|1741.09|1741.75|1741.45|1739.79|1739.45|876
1658994000000|2022-07-28 07:40:00|1741.4|1741.1|1740.3|1740|1741.94|1741.64|1739.98|1739.58|964
1658994300000|2022-07-28 07:45:00|1740.41|1739.91|1740.79|1740.29|1741.25|1740.85|1739.99|1739.6|835
1658994600000|2022-07-28 07:50:00|1740.78|1740.28|1741.7|1741.4|1741.83|1741.41|1740.5|1740.16|730
1658994900000|2022-07-28 07:55:00|1741.69|1741.39|1744.45|1744.15|1744.71|1744.31|1741.67|1741.29|1006
1658995200000|2022-07-28 08:00:00|1744.41|1744.11|1744.8|1744.5|1745.04|1744.74|1743.53|1743.18|1278
1658995500000|2022-07-28 08:05:00|1744.84|1744.54|1745.07|1744.57|1745.35|1745.01|1744.53|1744.09|1142
1658995800000|2022-07-28 08:10:00|1745.09|1744.59|1747.57|1747.27|1747.88|1747.54|1744.87|1744.47|1253
1658996100000|2022-07-28 08:15:00|1747.58|1747.28|1747.44|1747.14|1748.9|1748.4|1747.25|1746.88|1192
1658996400000|2022-07-28 08:20:00|1747.45|1747.15|1747.48|1747.18|1747.83|1747.37|1746.8|1746.33|940
1658996700000|2022-07-28 08:25:00|1747.43|1747.13|1747.09|1746.59|1747.83|1747.45|1746.63|1746.24|897
1658997000000|2022-07-28 08:30:00|1747.08|1746.58|1746.36|1745.86|1747.11|1746.79|1745.83|1745.44|932
1658997300000|2022-07-28 08:35:00|1746.37|1745.87|1745.41|1745.11|1746.55|1746.25|1745.24|1744.89|894
1658997600000|2022-07-28 08:40:00|1745.4|1745.1|1745.83|1745.53|1746.46|1746.13|1745.38|1745|718
1658997900000|2022-07-28 08:45:00|1745.93|1745.43|1745.49|1744.99|1746.36|1745.98|1745.23|1744.83|841
1658998200000|2022-07-28 08:50:00|1745.5|1745|1744.68|1744.18|1745.68|1745.31|1744.43|1744.09|974
1658998500000|2022-07-28 08:55:00|1744.7|1744.2|1745.87|1745.57|1746.11|1745.69|1744.16|1743.84|1173
1658998800000|2022-07-28 09:00:00|1745.91|1745.61|1746.45|1745.95|1746.58|1746.24|1745.35|1744.97|1237
1658999100000|2022-07-28 09:05:00|1746.46|1745.96|1745.14|1744.84|1746.77|1746.34|1745|1744.56|1064
1658999400000|2022-07-28 09:10:00|1745.06|1744.76|1745.86|1745.56|1746.29|1745.9|1744.73|1744.34|831
1658999700000|2022-07-28 09:15:00|1745.89|1745.59|1746.34|1746.04|1746.64|1746.22|1745.33|1745.03|836
1659000000000|2022-07-28 09:20:00|1746.44|1745.94|1746.71|1746.41|1746.95|1746.61|1745.61|1745.31|994
1659000300000|2022-07-28 09:25:00|1746.69|1746.39|1746.11|1745.81|1747.33|1746.98|1745.91|1745.61|1007
1659000600000|2022-07-28 09:30:00|1746.08|1745.78|1746.5|1746|1747.07|1746.71|1745.73|1745.37|1069
1659000900000|2022-07-28 09:35:00|1746.48|1745.98|1745.73|1745.43|1746.68|1746.24|1745.5|1745.11|895
1659001200000|2022-07-28 09:40:00|1745.79|1745.49|1745.77|1745.47|1746.13|1745.78|1745.61|1745.25|702
1659001500000|2022-07-28 09:45:00|1745.78|1745.48|1744.1|1743.8|1746.2|1745.83|1744.02|1743.58|1117
1659001800000|2022-07-28 09:50:00|1744.11|1743.81|1742.78|1742.28|1744.3|1743.89|1742.58|1742.23|1099
1659002100000|2022-07-28 09:55:00|1742.72|1742.22|1741.62|1741.12|1742.96|1742.55|1741.31|1740.81|1052
1659002400000|2022-07-28 10:00:00|1741.64|1741.14|1741.91|1741.61|1742.56|1742.18|1740.63|1740.3|1066
1659002700000|2022-07-28 10:05:00|1741.92|1741.62|1742.05|1741.75|1742.7|1742.4|1741.49|1740.99|862
1659003000000|2022-07-28 10:10:00|1742.04|1741.74|1741.83|1741.33|1743.01|1742.62|1741.69|1741.32|867
1659003300000|2022-07-28 10:15:00|1741.85|1741.35|1741.88|1741.38|1742.26|1741.86|1741.26|1740.8|863
1659003600000|2022-07-28 10:20:00|1741.87|1741.37|1742.45|1742.15|1743.14|1742.77|1741.58|1741.2|886
1659003900000|2022-07-28 10:25:00|1742.53|1742.03|1740.58|1740.08|1742.53|1742.14|1740.43|1740.03|1002
1659004200000|2022-07-28 10:30:00|1740.57|1740.07|1741.81|1741.51|1742.32|1741.92|1739.88|1739.38|842
1659004500000|2022-07-28 10:35:00|1741.77|1741.47|1740.88|1740.38|1741.84|1741.47|1740.63|1740.32|704
1659004800000|2022-07-28 10:40:00|1740.85|1740.35|1740.21|1739.71|1741.52|1741.12|1739.95|1739.58|826
1659005100000|2022-07-28 10:45:00|1740.12|1739.82|1738.88|1738.38|1740.43|1740.06|1738.81|1738.37|1111
1659005400000|2022-07-28 10:50:00|1738.89|1738.39|1738.76|1738.26|1739.12|1738.82|1738.17|1737.83|981
1659005700000|2022-07-28 10:55:00|1738.54|1738.24|1740.49|1740.19|1740.62|1740.19|1738.34|1737.94|1020
1659006000000|2022-07-28 11:00:00|1740.46|1740.16|1740.49|1739.99|1740.7|1740.32|1740.03|1739.7|991
1659006300000|2022-07-28 11:05:00|1740.5|1740|1740.34|1740.04|1740.7|1740.33|1739.49|1739.19|942
1659006600000|2022-07-28 11:10:00|1740.31|1740.01|1740.14|1739.64|1740.62|1740.23|1739.7|1739.4|930
1659006900000|2022-07-28 11:15:00|1740.13|1739.63|1739.92|1739.42|1740.23|1739.8|1739.22|1738.85|929
1659007200000|2022-07-28 11:20:00|1739.91|1739.41|1739.54|1739.04|1739.93|1739.52|1738.01|1737.71|945
1659007500000|2022-07-28 11:25:00|1739.53|1739.03|1739.57|1739.07|1739.86|1739.44|1738.57|1738.23|837
1659007800000|2022-07-28 11:30:00|1739.68|1739.18|1739.79|1739.49|1740.48|1740.08|1739.05|1738.63|911
1659008100000|2022-07-28 11:35:00|1739.89|1739.39|1740.29|1739.79|1740.52|1740.1|1739.55|1739.16|727
1659008400000|2022-07-28 11:40:00|1740.28|1739.78|1739.86|1739.56|1740.28|1739.85|1739.21|1738.86|758
1659008700000|2022-07-28 11:45:00|1739.87|1739.57|1740.36|1740.06|1740.71|1740.28|1739.48|1739.11|859
1659009000000|2022-07-28 11:50:00|1740.41|1740.11|1740.99|1740.69|1741.21|1740.88|1739.84|1739.43|918
1659009300000|2022-07-28 11:55:00|1740.9|1740.6|1740.59|1740.29|1741.2|1740.9|1740.45|1740.08|986
1659009600000|2022-07-28 12:00:00|1740.58|1740.28|1740.78|1740.48|1741.42|1741.12|1739.85|1739.48|1224
1659009900000|2022-07-28 12:05:00|1740.82|1740.52|1740.7|1740.4|1742.11|1741.77|1740.35|1739.98|1328
1659010200000|2022-07-28 12:10:00|1740.6|1740.3|1738.86|1738.56|1740.6|1740.3|1738.64|1738.33|1096
1659010500000|2022-07-28 12:15:00|1738.8|1738.5|1739.82|1739.52|1739.97|1739.63|1738.66|1738.29|1090
1659010800000|2022-07-28 12:20:00|1739.81|1739.51|1737.19|1736.89|1740.46|1740.16|1736.87|1736.57|1338
1659011100000|2022-07-28 12:25:00|1737.29|1736.79|1737.54|1737.04|1737.76|1737.44|1736.29|1735.94|1301
1659011400000|2022-07-28 12:30:00|1737.59|1737.09|1744.9|1744.4|1745.13|1744.65|1737.31|1736.81|2020
1659011700000|2022-07-28 12:35:00|1744.87|1744.37|1746.49|1745.99|1747.8|1747.3|1744.24|1743.74|1815
1659012000000|2022-07-28 12:40:00|1746.4|1746.1|1748.29|1747.79|1748.53|1748.15|1745.57|1745.1|1744
1659012300000|2022-07-28 12:45:00|1748.24|1747.74|1749.2|1748.7|1749.62|1749.3|1746.96|1746.58|1714
1659012600000|2022-07-28 12:50:00|1749.19|1748.69|1747.43|1747.13|1750.2|1749.7|1747.06|1746.73|1600
1659012900000|2022-07-28 12:55:00|1747.44|1747.14|1744.84|1744.54|1748.8|1748.34|1744.22|1743.92|1714
1659013200000|2022-07-28 13:00:00|1744.76|1744.46|1743.07|1742.77|1745.21|1744.82|1742.05|1741.75|1731
1659013500000|2022-07-28 13:05:00|1743.2|1742.7|1743.07|1742.57|1743.74|1743.39|1741.22|1740.83|1683
1659013800000|2022-07-28 13:10:00|1743.03|1742.53|1745.76|1745.26|1746.91|1746.49|1742.93|1742.53|1739
1659014100000|2022-07-28 13:15:00|1745.7|1745.2|1748.87|1748.37|1748.98|1748.52|1745.01|1744.51|1653
1659014400000|2022-07-28 13:20:00|1748.85|1748.35|1750.48|1750.18|1750.74|1750.24|1748.15|1747.65|1783
1659014700000|2022-07-28 13:25:00|1750.47|1750.17|1752.76|1752.26|1754.18|1753.68|1750.33|1749.83|1640
1659015000000|2022-07-28 13:30:00|1752.8|1752.3|1750.92|1750.62|1753.76|1753.26|1750.21|1749.79|1910
1659015300000|2022-07-28 13:35:00|1750.99|1750.69|1751.95|1751.45|1753.81|1753.31|1750.11|1749.81|1805
1659015600000|2022-07-28 13:40:00|1751.96|1751.46|1753.98|1753.48|1755.14|1754.64|1751.73|1751.32|1713
1659015900000|2022-07-28 13:45:00|1754.07|1753.57|1751.02|1750.52|1754.47|1753.97|1749.53|1749.16|1892
1659016200000|2022-07-28 13:50:00|1751|1750.5|1748.55|1748.05|1752.07|1751.73|1747.84|1747.48|1715
1659016500000|2022-07-28 13:55:00|1748.48|1748.18|1751.61|1751.11|1752.05|1751.55|1747.84|1747.34|1883
1659016800000|2022-07-28 14:00:00|1751.65|1751.15|1752.95|1752.45|1754.02|1753.58|1751.04|1750.72|1702
1659017100000|2022-07-28 14:05:00|1752.86|1752.36|1752.51|1752.01|1753.89|1753.59|1751.12|1750.8|1594
1659017400000|2022-07-28 14:10:00|1752.71|1752.21|1750.04|1749.74|1752.78|1752.28|1749.34|1748.94|1558
1659017700000|2022-07-28 14:15:00|1750.01|1749.71|1749.41|1748.91|1750.5|1750.06|1748.83|1748.44|1482
1659018000000|2022-07-28 14:20:00|1749.36|1749.06|1750.11|1749.61|1750.29|1749.86|1748.02|1747.52|1495
1659018300000|2022-07-28 14:25:00|1750.12|1749.62|1750.26|1749.76|1750.7|1750.31|1748.18|1747.68|1324
1659018600000|2022-07-28 14:30:00|1750.29|1749.79|1750.98|1750.68|1751.91|1751.51|1749.77|1749.32|1343
1659018900000|2022-07-28 14:35:00|1750.99|1750.69|1752.08|1751.78|1752.59|1752.09|1750.22|1749.81|1334
1659019200000|2022-07-28 14:40:00|1752.07|1751.77|1752.74|1752.44|1753.43|1753.05|1750.62|1750.25|1291
1659019500000|2022-07-28 14:45:00|1752.82|1752.52|1753.38|1753.08|1753.64|1753.29|1751.39|1750.93|1378
1659019800000|2022-07-28 14:50:00|1753.39|1753.09|1755.24|1754.94|1756.09|1755.67|1753|1752.7|1468
1659020100000|2022-07-28 14:55:00|1755.21|1754.91|1755.47|1754.97|1755.92|1755.45|1753.89|1753.39|1495
1659020400000|2022-07-28 15:00:00|1755.43|1754.93|1755.25|1754.95|1756.79|1756.29|1754.67|1754.17|1443
1659020700000|2022-07-28 15:05:00|1755.31|1754.81|1754.16|1753.66|1755.5|1755.1|1752.78|1752.28|1463
1659021000000|2022-07-28 15:10:00|1754.17|1753.67|1753.5|1753|1754.7|1754.25|1752.68|1752.27|1241
1659021300000|2022-07-28 15:15:00|1753.39|1753.09|1752.8|1752.5|1754.05|1753.69|1752.74|1752.36|1035
1659021600000|2022-07-28 15:20:00|1752.79|1752.49|1754.15|1753.85|1754.47|1754.03|1752.29|1751.85|1211
1659021900000|2022-07-28 15:25:00|1754.19|1753.89|1756.14|1755.64|1757.11|1756.76|1754.18|1753.77|1549
1659022200000|2022-07-28 15:30:00|1756.15|1755.65|1755.24|1754.94|1756.69|1756.19|1755.12|1754.7|1169
1659022500000|2022-07-28 15:35:00|1755.23|1754.93|1754.31|1753.81|1755.61|1755.26|1753.87|1753.46|1087
1659022800000|2022-07-28 15:40:00|1754.3|1753.8|1755.52|1755.22|1756.08|1755.62|1754.25|1753.75|1292
1659023100000|2022-07-28 15:45:00|1755.48|1755.18|1756.39|1755.89|1756.66|1756.16|1755.16|1754.75|1105
1659023400000|2022-07-28 15:50:00|1756.4|1755.9|1754.66|1754.16|1756.59|1756.16|1754.63|1754.13|1081
1659023700000|2022-07-28 15:55:00|1754.65|1754.15|1753.2|1752.9|1754.73|1754.23|1753.1|1752.75|1031
1659024000000|2022-07-28 16:00:00|1753.23|1752.93|1753.56|1753.06|1753.61|1753.11|1752.4|1751.9|1050
1659024300000|2022-07-28 16:05:00|1753.57|1753.07|1753.5|1753|1753.79|1753.29|1752.48|1751.98|939
1659024600000|2022-07-28 16:10:00|1753.51|1753.01|1752.25|1751.95|1753.97|1753.47|1751.95|1751.58|958
1659024900000|2022-07-28 16:15:00|1752.24|1751.94|1751.6|1751.1|1752.5|1752|1751.46|1751.07|961
1659025200000|2022-07-28 16:20:00|1751.63|1751.13|1751.24|1750.94|1751.99|1751.56|1751.07|1750.77|889
1659025500000|2022-07-28 16:25:00|1751.23|1750.93|1751.53|1751.03|1751.98|1751.56|1751|1750.64|811
1659025800000|2022-07-28 16:30:00|1751.56|1751.06|1751.3|1751|1751.86|1751.54|1750.8|1750.42|904
1659026100000|2022-07-28 16:35:00|1751.33|1751.03|1753.04|1752.74|1753.14|1752.79|1751.24|1750.89|1052
1659026400000|2022-07-28 16:40:00|1753.02|1752.72|1754.36|1754.06|1754.48|1754.12|1752.71|1752.33|971
1659026700000|2022-07-28 16:45:00|1754.37|1754.07|1755.04|1754.74|1755.35|1754.99|1754.32|1753.94|984
1659027000000|2022-07-28 16:50:00|1755.02|1754.72|1754.93|1754.63|1755.57|1755.25|1754.67|1754.25|882
1659027300000|2022-07-28 16:55:00|1754.96|1754.66|1754.25|1753.75|1755.19|1754.78|1753.92|1753.52|928
1659027600000|2022-07-28 17:00:00|1754.26|1753.76|1754.58|1754.28|1755.03|1754.64|1753.77|1753.42|1093
1659027900000|2022-07-28 17:05:00|1754.62|1754.32|1755.29|1754.99|1755.3|1754.99|1754.59|1754.12|911
1659028200000|2022-07-28 17:10:00|1755.44|1754.94|1754.9|1754.6|1755.64|1755.29|1754.76|1754.36|639
1659028500000|2022-07-28 17:15:00|1754.86|1754.56|1753.55|1753.05|1754.86|1754.56|1753.29|1752.96|758
1659028800000|2022-07-28 17:20:00|1753.56|1753.06|1753.84|1753.34|1754.56|1754.14|1753.07|1752.77|632
1659029100000|2022-07-28 17:25:00|1753.85|1753.35|1752.83|1752.53|1753.87|1753.45|1752.38|1752.08|914
1659029400000|2022-07-28 17:30:00|1752.82|1752.52|1752.35|1751.85|1752.87|1752.57|1751.81|1751.42|721
1659029700000|2022-07-28 17:35:00|1752.36|1751.86|1751.99|1751.49|1752.76|1752.29|1751.71|1751.3|632
1659030000000|2022-07-28 17:40:00|1752.01|1751.51|1751.99|1751.49|1752.53|1752.15|1751.83|1751.45|636
1659030300000|2022-07-28 17:45:00|1751.98|1751.48|1751.55|1751.05|1752.12|1751.63|1751.36|1750.99|614
1659030600000|2022-07-28 17:50:00|1751.54|1751.04|1751.75|1751.25|1752.04|1751.54|1751.03|1750.63|507
1659030900000|2022-07-28 17:55:00|1751.78|1751.28|1753|1752.5|1753.15|1752.65|1751.42|1750.95|636
1659031200000|2022-07-28 18:00:00|1752.97|1752.47|1752.82|1752.32|1752.99|1752.64|1752.41|1751.91|758
1659031500000|2022-07-28 18:05:00|1752.81|1752.31|1752.37|1751.87|1753.05|1752.55|1751.88|1751.38|706
1659031800000|2022-07-28 18:10:00|1752.36|1751.86|1751.78|1751.28|1752.5|1752.11|1751.52|1751.12|642
1659032100000|2022-07-28 18:15:00|1751.77|1751.27|1752.08|1751.58|1752.52|1752.02|1751.62|1751.21|580
1659032400000|2022-07-28 18:20:00|1752.03|1751.53|1751.98|1751.48|1752.51|1752.01|1751.84|1751.34|687
1659032700000|2022-07-28 18:25:00|1751.97|1751.47|1751.89|1751.39|1752.13|1751.63|1751.68|1751.18|610
1659033000000|2022-07-28 18:30:00|1751.86|1751.36|1751.5|1751|1751.89|1751.39|1751.34|1750.84|622
1659033300000|2022-07-28 18:35:00|1751.49|1750.99|1751.91|1751.41|1752.17|1751.67|1751.24|1750.76|646
1659033600000|2022-07-28 18:40:00|1751.88|1751.38|1750.93|1750.43|1751.98|1751.48|1750.55|1750.16|734
1659033900000|2022-07-28 18:45:00|1750.99|1750.49|1751.32|1750.82|1751.67|1751.28|1750.94|1750.44|591
1659034200000|2022-07-28 18:50:00|1751.34|1750.84|1753.19|1752.69|1753.21|1752.71|1751.32|1750.82|811
1659034500000|2022-07-28 18:55:00|1753.18|1752.68|1753.8|1753.3|1753.83|1753.33|1752.64|1752.18|889
1659034800000|2022-07-28 19:00:00|1753.78|1753.28|1753.75|1753.25|1754.1|1753.8|1753.36|1752.96|869
1659035100000|2022-07-28 19:05:00|1753.69|1753.19|1754.66|1754.16|1754.74|1754.29|1753.56|1753.17|690
1659035400000|2022-07-28 19:10:00|1754.65|1754.15|1754.92|1754.62|1754.96|1754.62|1754.26|1753.82|575
1659035700000|2022-07-28 19:15:00|1754.93|1754.63|1755.24|1754.74|1755.46|1755.02|1754.28|1753.88|750
1659036000000|2022-07-28 19:20:00|1755.14|1754.84|1755.33|1754.83|1755.59|1755.23|1754.94|1754.55|578
1659036300000|2022-07-28 19:25:00|1755.32|1754.82|1755.15|1754.65|1755.35|1754.89|1754.32|1753.94|656
1659036600000|2022-07-28 19:30:00|1755.14|1754.64|1755.15|1754.65|1755.15|1754.76|1754.37|1753.99|568
1659036900000|2022-07-28 19:35:00|1755.14|1754.84|1754.96|1754.66|1755.36|1754.98|1754.56|1754.17|618
1659037200000|2022-07-28 19:40:00|1755.06|1754.56|1754.25|1753.75|1755.06|1754.57|1753.7|1753.31|558
1659037500000|2022-07-28 19:45:00|1754.26|1753.76|1755.06|1754.56|1755.38|1755.01|1754.02|1753.62|700
1659037800000|2022-07-28 19:50:00|1755.03|1754.53|1755.5|1755.2|1755.75|1755.31|1755.03|1754.53|860
1659038100000|2022-07-28 19:55:00|1755.53|1755.23|1755.56|1755.26|1755.9|1755.5|1754.77|1754.4|981
1659038400000|2022-07-28 20:00:00|1755.52|1755.22|1755.56|1755.26|1755.74|1755.33|1755.02|1754.63|714
1659038700000|2022-07-28 20:05:00|1755.57|1755.27|1756.07|1755.57|1756.1|1755.71|1755.5|1755.13|474
1659039000000|2022-07-28 20:10:00|1755.95|1755.65|1755.93|1755.63|1756.22|1755.8|1755.65|1755.25|496
1659039300000|2022-07-28 20:15:00|1755.94|1755.64|1756.93|1756.63|1757.17|1756.84|1755.75|1755.35|419
1659039600000|2022-07-28 20:20:00|1756.94|1756.64|1757.2|1756.7|1757.23|1756.84|1756.7|1756.27|386
1659039900000|2022-07-28 20:25:00|1757.19|1756.69|1756.9|1756.6|1757.25|1756.85|1756.63|1756.22|416
1659040200000|2022-07-28 20:30:00|1756.89|1756.59|1757.23|1756.73|1757.36|1756.97|1756.84|1756.44|614
1659040500000|2022-07-28 20:35:00|1757.21|1756.71|1756.99|1756.49|1757.31|1756.88|1756.85|1756.46|496
1659040800000|2022-07-28 20:40:00|1756.9|1756.6|1756.69|1756.19|1757.17|1756.74|1756.67|1756.17|266
1659041100000|2022-07-28 20:45:00|1756.7|1756.2|1756.8|1756.3|1756.97|1756.47|1756.53|1756.03|338
1659041400000|2022-07-28 20:50:00|1756.79|1756.29|1756.75|1756.25|1757.01|1756.51|1756.44|1755.94|390
1659041700000|2022-07-28 20:55:00|1756.74|1756.24|1756.06|1755.56|1756.83|1756.33|1756.01|1755.51|434
1659045600000|2022-07-28 22:00:00|1756|1755.5|1755.67|1755.17|1756.29|1755.79|1755.37|1754.87|326
1659045900000|2022-07-28 22:05:00|1755.68|1755.18|1755.55|1755.05|1755.95|1755.45|1755.39|1754.89|236
1659046200000|2022-07-28 22:10:00|1755.54|1755.04|1755.34|1754.84|1755.55|1755.05|1755|1754.5|293
1659046500000|2022-07-28 22:15:00|1755.37|1754.87|1755.26|1754.76|1755.5|1755|1755.01|1754.69|246
1659046800000|2022-07-28 22:20:00|1755.25|1754.75|1754.98|1754.48|1755.35|1754.85|1754.94|1754.44|172
1659047100000|2022-07-28 22:25:00|1754.97|1754.47|1754.91|1754.41|1755.06|1754.56|1754.74|1754.29|249
1659047400000|2022-07-28 22:30:00|1754.9|1754.4|1754.83|1754.33|1754.94|1754.53|1754.65|1754.28|258
1659047700000|2022-07-28 22:35:00|1754.73|1754.43|1754.69|1754.19|1755.02|1754.52|1754.44|1754.09|310
1659048000000|2022-07-28 22:40:00|1754.7|1754.2|1755.09|1754.59|1755.22|1754.75|1754.49|1754.09|303
1659048300000|2022-07-28 22:45:00|1755.1|1754.6|1755.17|1754.67|1755.34|1754.84|1754.86|1754.48|264
1659048600000|2022-07-28 22:50:00|1755.22|1754.72|1755.6|1755.1|1755.77|1755.27|1755.15|1754.65|275
1659048900000|2022-07-28 22:55:00|1755.54|1755.04|1755.53|1755.03|1755.58|1755.1|1755.22|1754.72|258
1659049200000|2022-07-28 23:00:00|1755.54|1755.04|1755.55|1755.05|1755.68|1755.18|1755.12|1754.62|303
1659049500000|2022-07-28 23:05:00|1755.58|1755.08|1754.99|1754.49|1755.63|1755.24|1754.97|1754.49|313
1659049800000|2022-07-28 23:10:00|1754.98|1754.48|1755.14|1754.64|1755.24|1754.77|1754.8|1754.3|303
1659050100000|2022-07-28 23:15:00|1755.13|1754.63|1755.68|1755.18|1755.71|1755.21|1755.13|1754.63|308
1659050400000|2022-07-28 23:20:00|1755.65|1755.15|1755.79|1755.29|1755.88|1755.38|1755.42|1754.92|292
1659050700000|2022-07-28 23:25:00|1755.77|1755.27|1755.49|1754.99|1755.85|1755.35|1755.3|1754.8|206
1659051000000|2022-07-28 23:30:00|1755.51|1755.01|1755.4|1754.9|1755.65|1755.15|1755.19|1754.83|235
1659051300000|2022-07-28 23:35:00|1755.41|1754.91|1755.39|1754.89|1755.51|1755.12|1755.16|1754.68|232
1659051600000|2022-07-28 23:40:00|1755.35|1754.85|1755.22|1754.72|1755.5|1755|1755.07|1754.65|279
1659051900000|2022-07-28 23:45:00|1755.25|1754.75|1754.83|1754.33|1755.25|1754.75|1754.6|1754.1|353
1659052200000|2022-07-28 23:50:00|1754.84|1754.34|1754.86|1754.36|1754.99|1754.49|1754.52|1754.02|336
1659052500000|2022-07-28 23:55:00|1754.9|1754.4|1755.28|1754.78|1755.41|1754.91|1754.9|1754.4|331
1658966400000|2022-07-28 00:00:00|1739.13|1738.63|1739.43|1738.93|1739.89|1739.39|1738.75|1738.25|699
1658966700000|2022-07-28 00:05:00|1739.44|1738.94|1739.57|1739.07|1740.18|1739.68|1739.09|1738.59|677
1658967000000|2022-07-28 00:10:00|1739.53|1739.03|1739.27|1738.77|1739.97|1739.47|1738.87|1738.37|620
1658967300000|2022-07-28 00:15:00|1739.25|1738.75|1738.63|1738.13|1739.47|1739.05|1738.55|1738.05|511
1658967600000|2022-07-28 00:20:00|1738.62|1738.12|1738.39|1737.89|1738.72|1738.22|1738.15|1737.69|528
1658967900000|2022-07-28 00:25:00|1738.4|1737.9|1737.26|1736.76|1738.41|1737.91|1737.25|1736.75|517
1658968200000|2022-07-28 00:30:00|1737.29|1736.79|1737.91|1737.41|1738.07|1737.57|1737.03|1736.53|580
1658968500000|2022-07-28 00:35:00|1737.92|1737.42|1737.62|1737.32|1738.08|1737.6|1737.46|1736.96|455
1658968800000|2022-07-28 00:40:00|1737.72|1737.22|1737.76|1737.26|1738.07|1737.71|1737.21|1736.76|590
1658969100000|2022-07-28 00:45:00|1737.77|1737.27|1737.24|1736.74|1737.77|1737.27|1737.07|1736.6|536
1658969400000|2022-07-28 00:50:00|1737.22|1736.72|1737.12|1736.62|1738.46|1738.08|1737.1|1736.6|663
1658969700000|2022-07-28 00:55:00|1737.15|1736.65|1736.87|1736.37|1737.46|1736.96|1736.62|1736.12|592
1658970000000|2022-07-28 01:00:00|1736.88|1736.38|1737.27|1736.77|1737.96|1737.46|1735.64|1735.34|1229
1658970300000|2022-07-28 01:05:00|1737.28|1736.78|1738.84|1738.34|1738.88|1738.38|1737.16|1736.66|953
1658970600000|2022-07-28 01:10:00|1738.81|1738.31|1739.06|1738.56|1739.24|1738.74|1737.93|1737.47|923
1658970900000|2022-07-28 01:15:00|1739.09|1738.59|1739.12|1738.62|1739.29|1738.82|1738.55|1738.05|895
1658971200000|2022-07-28 01:20:00|1739.11|1738.61|1739.15|1738.85|1739.75|1739.25|1739.05|1738.55|1051
1658971500000|2022-07-28 01:25:00|1739.13|1738.83|1739.79|1739.29|1739.92|1739.49|1738.51|1738.01|931
1658971800000|2022-07-28 01:30:00|1739.78|1739.28|1740.69|1740.19|1740.91|1740.41|1739.2|1738.7|1192
1658972100000|2022-07-28 01:35:00|1740.67|1740.17|1741.02|1740.52|1742.04|1741.54|1740.67|1740.17|878
1658972400000|2022-07-28 01:40:00|1740.96|1740.46|1739.99|1739.49|1741.25|1740.75|1739.81|1739.31|742
1658972700000|2022-07-28 01:45:00|1740.06|1739.56|1739.87|1739.37|1740.9|1740.4|1739.46|1738.96|896
1658973000000|2022-07-28 01:50:00|1739.85|1739.35|1738.77|1738.27|1739.98|1739.48|1738.51|1738.02|771
1658973300000|2022-07-28 01:55:00|1738.78|1738.28|1738.53|1738.03|1738.93|1738.43|1738.24|1737.74|802
1658973600000|2022-07-28 02:00:00|1738.5|1738|1737.92|1737.42|1738.82|1738.32|1737.49|1736.99|786
1658973900000|2022-07-28 02:05:00|1737.93|1737.43|1737.11|1736.61|1738.04|1737.54|1737.05|1736.55|681
1658974200000|2022-07-28 02:10:00|1737.1|1736.6|1737.44|1736.94|1737.51|1737.01|1736.84|1736.43|667
1658974500000|2022-07-28 02:15:00|1737.43|1736.93|1735.03|1734.53|1737.49|1736.99|1734.39|1733.89|825
1658974800000|2022-07-28 02:20:00|1735.02|1734.52|1735.13|1734.63|1736.78|1736.28|1734.66|1734.16|671
1658975100000|2022-07-28 02:25:00|1735.14|1734.64|1735.32|1735.02|1736.25|1735.75|1735.03|1734.63|684
1658975400000|2022-07-28 02:30:00|1735.36|1735.06|1735.59|1735.09|1736.09|1735.59|1735.25|1734.79|671
1658975700000|2022-07-28 02:35:00|1735.6|1735.1|1736.74|1736.24|1736.92|1736.42|1735.53|1735.03|565
1658976000000|2022-07-28 02:40:00|1736.78|1736.28|1736.38|1735.88|1737.03|1736.61|1736.19|1735.84|460
1658976300000|2022-07-28 02:45:00|1736.36|1735.86|1737.13|1736.63|1737.27|1736.84|1735.91|1735.41|618
1658976600000|2022-07-28 02:50:00|1737.11|1736.61|1737.74|1737.24|1737.8|1737.42|1737.02|1736.61|566
1658976900000|2022-07-28 02:55:00|1737.75|1737.25|1738.25|1737.75|1738.43|1737.97|1737.75|1737.25|494
1658977200000|2022-07-28 03:00:00|1738.24|1737.74|1738.65|1738.15|1739.67|1739.17|1738.23|1737.73|758
1658977500000|2022-07-28 03:05:00|1738.64|1738.14|1738.57|1738.07|1739.42|1738.92|1738.23|1737.78|592
1658977800000|2022-07-28 03:10:00|1738.56|1738.06|1738.81|1738.31|1739.13|1738.67|1738.24|1737.74|556
1658978100000|2022-07-28 03:15:00|1738.83|1738.33|1738.27|1737.77|1738.83|1738.33|1737.88|1737.38|408
1658978400000|2022-07-28 03:20:00|1738.29|1737.79|1738.14|1737.64|1738.46|1737.96|1737.96|1737.46|445
1658978700000|2022-07-28 03:25:00|1738.13|1737.63|1737.9|1737.4|1738.41|1737.91|1737.68|1737.18|492
1658979000000|2022-07-28 03:30:00|1737.93|1737.43|1737.64|1737.14|1737.93|1737.43|1737.08|1736.65|547
1658979300000|2022-07-28 03:35:00|1737.66|1737.16|1737.81|1737.31|1737.89|1737.39|1737.23|1736.73|418
1658979600000|2022-07-28 03:40:00|1737.82|1737.32|1737.2|1736.7|1737.88|1737.4|1737.19|1736.7|497
1658979900000|2022-07-28 03:45:00|1737.21|1736.71|1737.04|1736.54|1737.29|1736.79|1736.78|1736.28|426
1658980200000|2022-07-28 03:50:00|1737.03|1736.53|1736.79|1736.29|1737.19|1736.69|1736.63|1736.13|376
1658980500000|2022-07-28 03:55:00|1736.78|1736.28|1737.27|1736.77|1737.49|1736.99|1736.64|1736.14|408
1658980800000|2022-07-28 04:00:00|1737.28|1736.78|1737.56|1737.06|1737.8|1737.3|1737.17|1736.67|377
1658981100000|2022-07-28 04:05:00|1737.55|1737.05|1737.03|1736.53|1737.73|1737.36|1736.85|1736.35|395
1658981400000|2022-07-28 04:10:00|1737.04|1736.54|1736.85|1736.35|1737.14|1736.64|1736.57|1736.07|424
1658981700000|2022-07-28 04:15:00|1736.84|1736.34|1736.6|1736.1|1737.17|1736.67|1736.58|1736.08|401
1658982000000|2022-07-28 04:20:00|1736.61|1736.11|1736.34|1735.84|1736.89|1736.39|1736.16|1735.66|362
1658982300000|2022-07-28 04:25:00|1736.3|1735.8|1736.68|1736.18|1737.13|1736.63|1736.24|1735.74|402
1658982600000|2022-07-28 04:30:00|1736.67|1736.17|1736.52|1736.02|1737.48|1736.98|1735.78|1735.29|1033
1658982900000|2022-07-28 04:35:00|1736.45|1735.95|1736.9|1736.4|1737.12|1736.62|1736.12|1735.62|503
1658983200000|2022-07-28 04:40:00|1736.93|1736.43|1736.68|1736.18|1737.05|1736.55|1736.39|1735.89|474
1658983500000|2022-07-28 04:45:00|1736.67|1736.17|1736.57|1736.07|1736.69|1736.19|1736.09|1735.59|401
1658983800000|2022-07-28 04:50:00|1736.56|1736.06|1735.98|1735.48|1736.8|1736.3|1735.8|1735.32|340
1658984100000|2022-07-28 04:55:00|1736.04|1735.54|1736.66|1736.16|1736.73|1736.23|1735.83|1735.33|388
1658984400000|2022-07-28 05:00:00|1736.67|1736.17|1737.04|1736.54|1737.27|1736.77|1736.67|1736.17|502
1658984700000|2022-07-28 05:05:00|1737.03|1736.53|1735.74|1735.24|1737.03|1736.53|1735.67|1735.17|513
1658985000000|2022-07-28 05:10:00|1735.75|1735.25|1736.49|1735.99|1736.79|1736.29|1735.7|1735.24|399
1658985300000|2022-07-28 05:15:00|1736.48|1735.98|1737.22|1736.72|1737.32|1736.82|1736.37|1735.94|354
1658985600000|2022-07-28 05:20:00|1737.19|1736.69|1737.47|1736.97|1737.73|1737.24|1736.97|1736.47|346
1658985900000|2022-07-28 05:25:00|1737.46|1736.96|1737.46|1736.96|1737.58|1737.16|1737.1|1736.62|310
1658986200000|2022-07-28 05:30:00|1737.48|1736.98|1737.88|1737.38|1737.91|1737.41|1737.1|1736.6|592
1658986500000|2022-07-28 05:35:00|1737.9|1737.4|1737.45|1736.95|1737.94|1737.51|1737.28|1736.78|409
1658986800000|2022-07-28 05:40:00|1737.46|1736.96|1738.1|1737.6|1738.36|1737.86|1737.25|1736.75|490
1658987100000|2022-07-28 05:45:00|1738.08|1737.58|1738.7|1738.4|1739.12|1738.62|1738.08|1737.58|646
1658987400000|2022-07-28 05:50:00|1738.73|1738.43|1739.14|1738.64|1739.2|1738.7|1738.62|1738.16|616
1658987700000|2022-07-28 05:55:00|1739.15|1738.65|1739.11|1738.61|1739.25|1738.82|1738.76|1738.26|631
1658988000000|2022-07-28 06:00:00|1739.1|1738.6|1738.87|1738.37|1739.79|1739.29|1738.53|1738.03|884
1658988300000|2022-07-28 06:05:00|1738.83|1738.33|1738.84|1738.34|1739.43|1739.13|1738.53|1738.05|778
1658988600000|2022-07-28 06:10:00|1738.83|1738.33|1739.29|1738.79|1739.4|1739|1738.68|1738.19|605
1658988900000|2022-07-28 06:15:00|1739.28|1738.78|1739.68|1739.18|1740.41|1739.91|1739.23|1738.73|671
1658989200000|2022-07-28 06:20:00|1739.7|1739.2|1740.82|1740.32|1740.91|1740.51|1739.42|1738.92|742
1658989500000|2022-07-28 06:25:00|1740.81|1740.31|1740.74|1740.24|1741.19|1740.69|1740.18|1739.68|650
1658989800000|2022-07-28 06:30:00|1740.8|1740.3|1741.17|1740.87|1741.8|1741.37|1740.74|1740.24|913
1658990100000|2022-07-28 06:35:00|1741.15|1740.85|1741.83|1741.33|1742.17|1741.78|1740.76|1740.36|903
1658990400000|2022-07-28 06:40:00|1741.84|1741.34|1741.54|1741.04|1741.92|1741.57|1740.99|1740.6|805
1658990700000|2022-07-28 06:45:00|1741.56|1741.06|1740.77|1740.47|1741.57|1741.19|1740.33|1739.88|903
1658991000000|2022-07-28 06:50:00|1740.78|1740.48|1740.68|1740.18|1741.19|1740.85|1740.36|1739.98|1046
1658991300000|2022-07-28 06:55:00|1740.69|1740.19|1741.52|1741.22|1741.87|1741.53|1740.4|1740.02|1021
1658991600000|2022-07-28 07:00:00|1741.46|1741.16|1741.32|1741.02|1741.5|1741.18|1739.94|1739.6|1148
1658991900000|2022-07-28 07:05:00|1741.42|1740.92|1743.62|1743.12|1744.12|1743.67|1740.85|1740.49|1064
1658992200000|2022-07-28 07:10:00|1743.6|1743.1|1744.08|1743.58|1744.35|1743.96|1743.17|1742.79|1236
1658992500000|2022-07-28 07:15:00|1744.11|1743.61|1744|1743.7|1745|1744.61|1743.65|1743.25|1104
1658992800000|2022-07-28 07:20:00|1743.99|1743.69|1740.68|1740.38|1744.08|1743.74|1740.04|1739.72|1151
1658993100000|2022-07-28 07:25:00|1740.66|1740.36|1741.25|1740.95|1741.99|1741.57|1740.06|1739.56|1166
1658993400000|2022-07-28 07:30:00|1741.24|1740.94|1740.18|1739.88|1741.44|1741.04|1739.89|1739.49|1145
1658993700000|2022-07-28 07:35:00|1740.16|1739.86|1741.39|1741.09|1741.75|1741.45|1739.79|1739.45|876
1658994000000|2022-07-28 07:40:00|1741.4|1741.1|1740.3|1740|1741.94|1741.64|1739.98|1739.58|964
1658994300000|2022-07-28 07:45:00|1740.41|1739.91|1740.79|1740.29|1741.25|1740.85|1739.99|1739.6|835
1658994600000|2022-07-28 07:50:00|1740.78|1740.28|1741.7|1741.4|1741.83|1741.41|1740.5|1740.16|730
1658994900000|2022-07-28 07:55:00|1741.69|1741.39|1744.45|1744.15|1744.71|1744.31|1741.67|1741.29|1006
1658995200000|2022-07-28 08:00:00|1744.41|1744.11|1744.8|1744.5|1745.04|1744.74|1743.53|1743.18|1278
1658995500000|2022-07-28 08:05:00|1744.84|1744.54|1745.07|1744.57|1745.35|1745.01|1744.53|1744.09|1142
1658995800000|2022-07-28 08:10:00|1745.09|1744.59|1747.57|1747.27|1747.88|1747.54|1744.87|1744.47|1253
1658996100000|2022-07-28 08:15:00|1747.58|1747.28|1747.44|1747.14|1748.9|1748.4|1747.25|1746.88|1192
1658996400000|2022-07-28 08:20:00|1747.45|1747.15|1747.48|1747.18|1747.83|1747.37|1746.8|1746.33|940
1658996700000|2022-07-28 08:25:00|1747.43|1747.13|1747.09|1746.59|1747.83|1747.45|1746.63|1746.24|897
1658997000000|2022-07-28 08:30:00|1747.08|1746.58|1746.36|1745.86|1747.11|1746.79|1745.83|1745.44|932
1658997300000|2022-07-28 08:35:00|1746.37|1745.87|1745.41|1745.11|1746.55|1746.25|1745.24|1744.89|894
1658997600000|2022-07-28 08:40:00|1745.4|1745.1|1745.83|1745.53|1746.46|1746.13|1745.38|1745|718
1658997900000|2022-07-28 08:45:00|1745.93|1745.43|1745.49|1744.99|1746.36|1745.98|1745.23|1744.83|841
1658998200000|2022-07-28 08:50:00|1745.5|1745|1744.68|1744.18|1745.68|1745.31|1744.43|1744.09|974
1658998500000|2022-07-28 08:55:00|1744.7|1744.2|1745.87|1745.57|1746.11|1745.69|1744.16|1743.84|1173
1658998800000|2022-07-28 09:00:00|1745.91|1745.61|1746.45|1745.95|1746.58|1746.24|1745.35|1744.97|1237
1658999100000|2022-07-28 09:05:00|1746.46|1745.96|1745.14|1744.84|1746.77|1746.34|1745|1744.56|1064
1658999400000|2022-07-28 09:10:00|1745.06|1744.76|1745.86|1745.56|1746.29|1745.9|1744.73|1744.34|831
1658999700000|2022-07-28 09:15:00|1745.89|1745.59|1746.34|1746.04|1746.64|1746.22|1745.33|1745.03|836
1659000000000|2022-07-28 09:20:00|1746.44|1745.94|1746.71|1746.41|1746.95|1746.61|1745.61|1745.31|994
1659000300000|2022-07-28 09:25:00|1746.69|1746.39|1746.11|1745.81|1747.33|1746.98|1745.91|1745.61|1007
1659000600000|2022-07-28 09:30:00|1746.08|1745.78|1746.5|1746|1747.07|1746.71|1745.73|1745.37|1069
1659000900000|2022-07-28 09:35:00|1746.48|1745.98|1745.73|1745.43|1746.68|1746.24|1745.5|1745.11|895
1659001200000|2022-07-28 09:40:00|1745.79|1745.49|1745.77|1745.47|1746.13|1745.78|1745.61|1745.25|702
1659001500000|2022-07-28 09:45:00|1745.78|1745.48|1744.1|1743.8|1746.2|1745.83|1744.02|1743.58|1117
1659001800000|2022-07-28 09:50:00|1744.11|1743.81|1742.78|1742.28|1744.3|1743.89|1742.58|1742.23|1099
1659002100000|2022-07-28 09:55:00|1742.72|1742.22|1741.62|1741.12|1742.96|1742.55|1741.31|1740.81|1052
1659002400000|2022-07-28 10:00:00|1741.64|1741.14|1741.91|1741.61|1742.56|1742.18|1740.63|1740.3|1066
1659002700000|2022-07-28 10:05:00|1741.92|1741.62|1742.05|1741.75|1742.7|1742.4|1741.49|1740.99|862
1659003000000|2022-07-28 10:10:00|1742.04|1741.74|1741.83|1741.33|1743.01|1742.62|1741.69|1741.32|867
1659003300000|2022-07-28 10:15:00|1741.85|1741.35|1741.88|1741.38|1742.26|1741.86|1741.26|1740.8|863
1659003600000|2022-07-28 10:20:00|1741.87|1741.37|1742.45|1742.15|1743.14|1742.77|1741.58|1741.2|886
1659003900000|2022-07-28 10:25:00|1742.53|1742.03|1740.58|1740.08|1742.53|1742.14|1740.43|1740.03|1002
1659004200000|2022-07-28 10:30:00|1740.57|1740.07|1741.81|1741.51|1742.32|1741.92|1739.88|1739.38|842
1659004500000|2022-07-28 10:35:00|1741.77|1741.47|1740.88|1740.38|1741.84|1741.47|1740.63|1740.32|704
1659004800000|2022-07-28 10:40:00|1740.85|1740.35|1740.21|1739.71|1741.52|1741.12|1739.95|1739.58|826
1659005100000|2022-07-28 10:45:00|1740.12|1739.82|1738.88|1738.38|1740.43|1740.06|1738.81|1738.37|1111
1659005400000|2022-07-28 10:50:00|1738.89|1738.39|1738.76|1738.26|1739.12|1738.82|1738.17|1737.83|981
1659005700000|2022-07-28 10:55:00|1738.54|1738.24|1740.49|1740.19|1740.62|1740.19|1738.34|1737.94|1020
1659006000000|2022-07-28 11:00:00|1740.46|1740.16|1740.49|1739.99|1740.7|1740.32|1740.03|1739.7|991
1659006300000|2022-07-28 11:05:00|1740.5|1740|1740.34|1740.04|1740.7|1740.33|1739.49|1739.19|942
1659006600000|2022-07-28 11:10:00|1740.31|1740.01|1740.14|1739.64|1740.62|1740.23|1739.7|1739.4|930
1659006900000|2022-07-28 11:15:00|1740.13|1739.63|1739.92|1739.42|1740.23|1739.8|1739.22|1738.85|929
1659007200000|2022-07-28 11:20:00|1739.91|1739.41|1739.54|1739.04|1739.93|1739.52|1738.01|1737.71|945
1659007500000|2022-07-28 11:25:00|1739.53|1739.03|1739.57|1739.07|1739.86|1739.44|1738.57|1738.23|837
1659007800000|2022-07-28 11:30:00|1739.68|1739.18|1739.79|1739.49|1740.48|1740.08|1739.05|1738.63|911
1659008100000|2022-07-28 11:35:00|1739.89|1739.39|1740.29|1739.79|1740.52|1740.1|1739.55|1739.16|727
1659008400000|2022-07-28 11:40:00|1740.28|1739.78|1739.86|1739.56|1740.28|1739.85|1739.21|1738.86|758
1659008700000|2022-07-28 11:45:00|1739.87|1739.57|1740.36|1740.06|1740.71|1740.28|1739.48|1739.11|859
1659009000000|2022-07-28 11:50:00|1740.41|1740.11|1740.99|1740.69|1741.21|1740.88|1739.84|1739.43|918
1659009300000|2022-07-28 11:55:00|1740.9|1740.6|1740.59|1740.29|1741.2|1740.9|1740.45|1740.08|986
1659009600000|2022-07-28 12:00:00|1740.58|1740.28|1740.78|1740.48|1741.42|1741.12|1739.85|1739.48|1224
1659009900000|2022-07-28 12:05:00|1740.82|1740.52|1740.7|1740.4|1742.11|1741.77|1740.35|1739.98|1328
1659010200000|2022-07-28 12:10:00|1740.6|1740.3|1738.86|1738.56|1740.6|1740.3|1738.64|1738.33|1096
1659010500000|2022-07-28 12:15:00|1738.8|1738.5|1739.82|1739.52|1739.97|1739.63|1738.66|1738.29|1090
1659010800000|2022-07-28 12:20:00|1739.81|1739.51|1737.19|1736.89|1740.46|1740.16|1736.87|1736.57|1338
1659011100000|2022-07-28 12:25:00|1737.29|1736.79|1737.54|1737.04|1737.76|1737.44|1736.29|1735.94|1301
1659011400000|2022-07-28 12:30:00|1737.59|1737.09|1744.9|1744.4|1745.13|1744.65|1737.31|1736.81|2020
1659011700000|2022-07-28 12:35:00|1744.87|1744.37|1746.49|1745.99|1747.8|1747.3|1744.24|1743.74|1815
1659012000000|2022-07-28 12:40:00|1746.4|1746.1|1748.29|1747.79|1748.53|1748.15|1745.57|1745.1|1744
1659012300000|2022-07-28 12:45:00|1748.24|1747.74|1749.2|1748.7|1749.62|1749.3|1746.96|1746.58|1714
1659012600000|2022-07-28 12:50:00|1749.19|1748.69|1747.43|1747.13|1750.2|1749.7|1747.06|1746.73|1600
1659012900000|2022-07-28 12:55:00|1747.44|1747.14|1744.84|1744.54|1748.8|1748.34|1744.22|1743.92|1714
1659013200000|2022-07-28 13:00:00|1744.76|1744.46|1743.07|1742.77|1745.21|1744.82|1742.05|1741.75|1731
1659013500000|2022-07-28 13:05:00|1743.2|1742.7|1743.07|1742.57|1743.74|1743.39|1741.22|1740.83|1683
1659013800000|2022-07-28 13:10:00|1743.03|1742.53|1745.76|1745.26|1746.91|1746.49|1742.93|1742.53|1739
1659014100000|2022-07-28 13:15:00|1745.7|1745.2|1748.87|1748.37|1748.98|1748.52|1745.01|1744.51|1653
1659014400000|2022-07-28 13:20:00|1748.85|1748.35|1750.48|1750.18|1750.74|1750.24|1748.15|1747.65|1783
1659014700000|2022-07-28 13:25:00|1750.47|1750.17|1752.76|1752.26|1754.18|1753.68|1750.33|1749.83|1640
1659015000000|2022-07-28 13:30:00|1752.8|1752.3|1750.92|1750.62|1753.76|1753.26|1750.21|1749.79|1910
1659015300000|2022-07-28 13:35:00|1750.99|1750.69|1751.95|1751.45|1753.81|1753.31|1750.11|1749.81|1805
1659015600000|2022-07-28 13:40:00|1751.96|1751.46|1753.98|1753.48|1755.14|1754.64|1751.73|1751.32|1713
1659015900000|2022-07-28 13:45:00|1754.07|1753.57|1751.02|1750.52|1754.47|1753.97|1749.53|1749.16|1892
1659016200000|2022-07-28 13:50:00|1751|1750.5|1748.55|1748.05|1752.07|1751.73|1747.84|1747.48|1715
1659016500000|2022-07-28 13:55:00|1748.48|1748.18|1751.61|1751.11|1752.05|1751.55|1747.84|1747.34|1883
1659016800000|2022-07-28 14:00:00|1751.65|1751.15|1752.95|1752.45|1754.02|1753.58|1751.04|1750.72|1702
1659017100000|2022-07-28 14:05:00|1752.86|1752.36|1752.51|1752.01|1753.89|1753.59|1751.12|1750.8|1594
1659017400000|2022-07-28 14:10:00|1752.71|1752.21|1750.04|1749.74|1752.78|1752.28|1749.34|1748.94|1558
1659017700000|2022-07-28 14:15:00|1750.01|1749.71|1749.41|1748.91|1750.5|1750.06|1748.83|1748.44|1482
1659018000000|2022-07-28 14:20:00|1749.36|1749.06|1750.11|1749.61|1750.29|1749.86|1748.02|1747.52|1495
1659018300000|2022-07-28 14:25:00|1750.12|1749.62|1750.26|1749.76|1750.7|1750.31|1748.18|1747.68|1324
1659018600000|2022-07-28 14:30:00|1750.29|1749.79|1750.98|1750.68|1751.91|1751.51|1749.77|1749.32|1343
1659018900000|2022-07-28 14:35:00|1750.99|1750.69|1752.08|1751.78|1752.59|1752.09|1750.22|1749.81|1334
1659019200000|2022-07-28 14:40:00|1752.07|1751.77|1752.74|1752.44|1753.43|1753.05|1750.62|1750.25|1291
1659019500000|2022-07-28 14:45:00|1752.82|1752.52|1753.38|1753.08|1753.64|1753.29|1751.39|1750.93|1378
1659019800000|2022-07-28 14:50:00|1753.39|1753.09|1755.24|1754.94|1756.09|1755.67|1753|1752.7|1468
1659020100000|2022-07-28 14:55:00|1755.21|1754.91|1755.47|1754.97|1755.92|1755.45|1753.89|1753.39|1495
1659020400000|2022-07-28 15:00:00|1755.43|1754.93|1755.25|1754.95|1756.79|1756.29|1754.67|1754.17|1443
1659020700000|2022-07-28 15:05:00|1755.31|1754.81|1754.16|1753.66|1755.5|1755.1|1752.78|1752.28|1463
1659021000000|2022-07-28 15:10:00|1754.17|1753.67|1753.5|1753|1754.7|1754.25|1752.68|1752.27|1241
1659021300000|2022-07-28 15:15:00|1753.39|1753.09|1752.8|1752.5|1754.05|1753.69|1752.74|1752.36|1035
1659021600000|2022-07-28 15:20:00|1752.79|1752.49|1754.15|1753.85|1754.47|1754.03|1752.29|1751.85|1211
1659021900000|2022-07-28 15:25:00|1754.19|1753.89|1756.14|1755.64|1757.11|1756.76|1754.18|1753.77|1549
1659022200000|2022-07-28 15:30:00|1756.15|1755.65|1755.24|1754.94|1756.69|1756.19|1755.12|1754.7|1169
1659022500000|2022-07-28 15:35:00|1755.23|1754.93|1754.31|1753.81|1755.61|1755.26|1753.87|1753.46|1087
1659022800000|2022-07-28 15:40:00|1754.3|1753.8|1755.52|1755.22|1756.08|1755.62|1754.25|1753.75|1292
1659023100000|2022-07-28 15:45:00|1755.48|1755.18|1756.39|1755.89|1756.66|1756.16|1755.16|1754.75|1105
1659023400000|2022-07-28 15:50:00|1756.4|1755.9|1754.66|1754.16|1756.59|1756.16|1754.63|1754.13|1081
1659023700000|2022-07-28 15:55:00|1754.65|1754.15|1753.2|1752.9|1754.73|1754.23|1753.1|1752.75|1031
1659024000000|2022-07-28 16:00:00|1753.23|1752.93|1753.56|1753.06|1753.61|1753.11|1752.4|1751.9|1050
1659024300000|2022-07-28 16:05:00|1753.57|1753.07|1753.5|1753|1753.79|1753.29|1752.48|1751.98|939
1659024600000|2022-07-28 16:10:00|1753.51|1753.01|1752.25|1751.95|1753.97|1753.47|1751.95|1751.58|958
1659024900000|2022-07-28 16:15:00|1752.24|1751.94|1751.6|1751.1|1752.5|1752|1751.46|1751.07|961
1659025200000|2022-07-28 16:20:00|1751.63|1751.13|1751.24|1750.94|1751.99|1751.56|1751.07|1750.77|889
1659025500000|2022-07-28 16:25:00|1751.23|1750.93|1751.53|1751.03|1751.98|1751.56|1751|1750.64|811
1659025800000|2022-07-28 16:30:00|1751.56|1751.06|1751.3|1751|1751.86|1751.54|1750.8|1750.42|904
1659026100000|2022-07-28 16:35:00|1751.33|1751.03|1753.04|1752.74|1753.14|1752.79|1751.24|1750.89|1052
1659026400000|2022-07-28 16:40:00|1753.02|1752.72|1754.36|1754.06|1754.48|1754.12|1752.71|1752.33|971
1659026700000|2022-07-28 16:45:00|1754.37|1754.07|1755.04|1754.74|1755.35|1754.99|1754.32|1753.94|984
1659027000000|2022-07-28 16:50:00|1755.02|1754.72|1754.93|1754.63|1755.57|1755.25|1754.67|1754.25|882
1659027300000|2022-07-28 16:55:00|1754.96|1754.66|1754.25|1753.75|1755.19|1754.78|1753.92|1753.52|928
1659027600000|2022-07-28 17:00:00|1754.26|1753.76|1754.58|1754.28|1755.03|1754.64|1753.77|1753.42|1093
1659027900000|2022-07-28 17:05:00|1754.62|1754.32|1755.29|1754.99|1755.3|1754.99|1754.59|1754.12|911
1659028200000|2022-07-28 17:10:00|1755.44|1754.94|1754.9|1754.6|1755.64|1755.29|1754.76|1754.36|639
1659028500000|2022-07-28 17:15:00|1754.86|1754.56|1753.55|1753.05|1754.86|1754.56|1753.29|1752.96|758
1659028800000|2022-07-28 17:20:00|1753.56|1753.06|1753.84|1753.34|1754.56|1754.14|1753.07|1752.77|632
1659029100000|2022-07-28 17:25:00|1753.85|1753.35|1752.83|1752.53|1753.87|1753.45|1752.38|1752.08|914
1659029400000|2022-07-28 17:30:00|1752.82|1752.52|1752.35|1751.85|1752.87|1752.57|1751.81|1751.42|721
1659029700000|2022-07-28 17:35:00|1752.36|1751.86|1751.99|1751.49|1752.76|1752.29|1751.71|1751.3|632
1659030000000|2022-07-28 17:40:00|1752.01|1751.51|1751.99|1751.49|1752.53|1752.15|1751.83|1751.45|636
1659030300000|2022-07-28 17:45:00|1751.98|1751.48|1751.55|1751.05|1752.12|1751.63|1751.36|1750.99|614
1659030600000|2022-07-28 17:50:00|1751.54|1751.04|1751.75|1751.25|1752.04|1751.54|1751.03|1750.63|507
1659030900000|2022-07-28 17:55:00|1751.78|1751.28|1753|1752.5|1753.15|1752.65|1751.42|1750.95|636
1659031200000|2022-07-28 18:00:00|1752.97|1752.47|1752.82|1752.32|1752.99|1752.64|1752.41|1751.91|758
1659031500000|2022-07-28 18:05:00|1752.81|1752.31|1752.37|1751.87|1753.05|1752.55|1751.88|1751.38|706
1659031800000|2022-07-28 18:10:00|1752.36|1751.86|1751.78|1751.28|1752.5|1752.11|1751.52|1751.12|642
1659032100000|2022-07-28 18:15:00|1751.77|1751.27|1752.08|1751.58|1752.52|1752.02|1751.62|1751.21|580
1659032400000|2022-07-28 18:20:00|1752.03|1751.53|1751.98|1751.48|1752.51|1752.01|1751.84|1751.34|687
1659032700000|2022-07-28 18:25:00|1751.97|1751.47|1751.89|1751.39|1752.13|1751.63|1751.68|1751.18|610
1659033000000|2022-07-28 18:30:00|1751.86|1751.36|1751.5|1751|1751.89|1751.39|1751.34|1750.84|622
1659033300000|2022-07-28 18:35:00|1751.49|1750.99|1751.91|1751.41|1752.17|1751.67|1751.24|1750.76|646
1659033600000|2022-07-28 18:40:00|1751.88|1751.38|1750.93|1750.43|1751.98|1751.48|1750.55|1750.16|734
1659033900000|2022-07-28 18:45:00|1750.99|1750.49|1751.32|1750.82|1751.67|1751.28|1750.94|1750.44|591
1659034200000|2022-07-28 18:50:00|1751.34|1750.84|1753.19|1752.69|1753.21|1752.71|1751.32|1750.82|811
1659034500000|2022-07-28 18:55:00|1753.18|1752.68|1753.8|1753.3|1753.83|1753.33|1752.64|1752.18|889
1659034800000|2022-07-28 19:00:00|1753.78|1753.28|1753.75|1753.25|1754.1|1753.8|1753.36|1752.96|869
1659035100000|2022-07-28 19:05:00|1753.69|1753.19|1754.66|1754.16|1754.74|1754.29|1753.56|1753.17|690
1659035400000|2022-07-28 19:10:00|1754.65|1754.15|1754.92|1754.62|1754.96|1754.62|1754.26|1753.82|575
1659035700000|2022-07-28 19:15:00|1754.93|1754.63|1755.24|1754.74|1755.46|1755.02|1754.28|1753.88|750
1659036000000|2022-07-28 19:20:00|1755.14|1754.84|1755.33|1754.83|1755.59|1755.23|1754.94|1754.55|578
1659036300000|2022-07-28 19:25:00|1755.32|1754.82|1755.15|1754.65|1755.35|1754.89|1754.32|1753.94|656
1659036600000|2022-07-28 19:30:00|1755.14|1754.64|1755.15|1754.65|1755.15|1754.76|1754.37|1753.99|568
1659036900000|2022-07-28 19:35:00|1755.14|1754.84|1754.96|1754.66|1755.36|1754.98|1754.56|1754.17|618
1659037200000|2022-07-28 19:40:00|1755.06|1754.56|1754.25|1753.75|1755.06|1754.57|1753.7|1753.31|558
1659037500000|2022-07-28 19:45:00|1754.26|1753.76|1755.06|1754.56|1755.38|1755.01|1754.02|1753.62|700
1659037800000|2022-07-28 19:50:00|1755.03|1754.53|1755.5|1755.2|1755.75|1755.31|1755.03|1754.53|860
1659038100000|2022-07-28 19:55:00|1755.53|1755.23|1755.56|1755.26|1755.9|1755.5|1754.77|1754.4|981
1659038400000|2022-07-28 20:00:00|1755.52|1755.22|1755.56|1755.26|1755.74|1755.33|1755.02|1754.63|714
1659038700000|2022-07-28 20:05:00|1755.57|1755.27|1756.07|1755.57|1756.1|1755.71|1755.5|1755.13|474
1659039000000|2022-07-28 20:10:00|1755.95|1755.65|1755.93|1755.63|1756.22|1755.8|1755.65|1755.25|496
1659039300000|2022-07-28 20:15:00|1755.94|1755.64|1756.93|1756.63|1757.17|1756.84|1755.75|1755.35|419
1659039600000|2022-07-28 20:20:00|1756.94|1756.64|1757.2|1756.7|1757.23|1756.84|1756.7|1756.27|386
1659039900000|2022-07-28 20:25:00|1757.19|1756.69|1756.9|1756.6|1757.25|1756.85|1756.63|1756.22|416
1659040200000|2022-07-28 20:30:00|1756.89|1756.59|1757.23|1756.73|1757.36|1756.97|1756.84|1756.44|614
1659040500000|2022-07-28 20:35:00|1757.21|1756.71|1756.99|1756.49|1757.31|1756.88|1756.85|1756.46|496
1659040800000|2022-07-28 20:40:00|1756.9|1756.6|1756.69|1756.19|1757.17|1756.74|1756.67|1756.17|266
1659041100000|2022-07-28 20:45:00|1756.7|1756.2|1756.8|1756.3|1756.97|1756.47|1756.53|1756.03|338
1659041400000|2022-07-28 20:50:00|1756.79|1756.29|1756.75|1756.25|1757.01|1756.51|1756.44|1755.94|390
1659041700000|2022-07-28 20:55:00|1756.74|1756.24|1756.06|1755.56|1756.83|1756.33|1756.01|1755.51|434
1659045600000|2022-07-28 22:00:00|1756|1755.5|1755.67|1755.17|1756.29|1755.79|1755.37|1754.87|326
1659045900000|2022-07-28 22:05:00|1755.68|1755.18|1755.55|1755.05|1755.95|1755.45|1755.39|1754.89|236
1659046200000|2022-07-28 22:10:00|1755.54|1755.04|1755.34|1754.84|1755.55|1755.05|1755|1754.5|293
1659046500000|2022-07-28 22:15:00|1755.37|1754.87|1755.26|1754.76|1755.5|1755|1755.01|1754.69|246
1659046800000|2022-07-28 22:20:00|1755.25|1754.75|1754.98|1754.48|1755.35|1754.85|1754.94|1754.44|172
1659047100000|2022-07-28 22:25:00|1754.97|1754.47|1754.91|1754.41|1755.06|1754.56|1754.74|1754.29|249
1659047400000|2022-07-28 22:30:00|1754.9|1754.4|1754.83|1754.33|1754.94|1754.53|1754.65|1754.28|258
1659047700000|2022-07-28 22:35:00|1754.73|1754.43|1754.69|1754.19|1755.02|1754.52|1754.44|1754.09|310
1659048000000|2022-07-28 22:40:00|1754.7|1754.2|1755.09|1754.59|1755.22|1754.75|1754.49|1754.09|303
1659048300000|2022-07-28 22:45:00|1755.1|1754.6|1755.17|1754.67|1755.34|1754.84|1754.86|1754.48|264
1659048600000|2022-07-28 22:50:00|1755.22|1754.72|1755.6|1755.1|1755.77|1755.27|1755.15|1754.65|275
1659048900000|2022-07-28 22:55:00|1755.54|1755.04|1755.53|1755.03|1755.58|1755.1|1755.22|1754.72|258
1659049200000|2022-07-28 23:00:00|1755.54|1755.04|1755.55|1755.05|1755.68|1755.18|1755.12|1754.62|303
1659049500000|2022-07-28 23:05:00|1755.58|1755.08|1754.99|1754.49|1755.63|1755.24|1754.97|1754.49|313
1659049800000|2022-07-28 23:10:00|1754.98|1754.48|1755.14|1754.64|1755.24|1754.77|1754.8|1754.3|303
1659050100000|2022-07-28 23:15:00|1755.13|1754.63|1755.68|1755.18|1755.71|1755.21|1755.13|1754.63|308
1659050400000|2022-07-28 23:20:00|1755.65|1755.15|1755.79|1755.29|1755.88|1755.38|1755.42|1754.92|292
1659050700000|2022-07-28 23:25:00|1755.77|1755.27|1755.49|1754.99|1755.85|1755.35|1755.3|1754.8|206
1659051000000|2022-07-28 23:30:00|1755.51|1755.01|1755.4|1754.9|1755.65|1755.15|1755.19|1754.83|235
1659051300000|2022-07-28 23:35:00|1755.41|1754.91|1755.39|1754.89|1755.51|1755.12|1755.16|1754.68|232
1659051600000|2022-07-28 23:40:00|1755.35|1754.85|1755.22|1754.72|1755.5|1755|1755.07|1754.65|279
1659051900000|2022-07-28 23:45:00|1755.25|1754.75|1754.83|1754.33|1755.25|1754.75|1754.6|1754.1|353
1659052200000|2022-07-28 23:50:00|1754.84|1754.34|1754.86|1754.36|1754.99|1754.49|1754.52|1754.02|336
1659052500000|2022-07-28 23:55:00|1754.9|1754.4|1755.28|1754.78|1755.41|1754.91|1754.9|1754.4|331
1659052800000|2022-07-29 00:00:00|1755.31|1754.81|1755.59|1755.09|1755.89|1755.41|1755.13|1754.63|628
1659053100000|2022-07-29 00:05:00|1755.57|1755.07|1755.15|1754.65|1755.65|1755.35|1754.29|1753.87|726
1659053400000|2022-07-29 00:10:00|1755.1|1754.6|1754.1|1753.8|1755.24|1754.84|1754.09|1753.68|641
1659053700000|2022-07-29 00:15:00|1754.14|1753.84|1755.16|1754.66|1755.39|1754.89|1754.14|1753.72|584
1659054000000|2022-07-29 00:20:00|1755.17|1754.67|1754.84|1754.34|1755.61|1755.11|1754.69|1754.25|468
1659054300000|2022-07-29 00:25:00|1754.85|1754.35|1754.79|1754.29|1755.31|1754.81|1754.61|1754.21|521
1659054600000|2022-07-29 00:30:00|1754.82|1754.32|1755.29|1754.79|1755.29|1754.79|1754.52|1754.12|346
1659054900000|2022-07-29 00:35:00|1755.27|1754.77|1755.37|1754.87|1755.45|1755.02|1754.85|1754.49|436
1659055200000|2022-07-29 00:40:00|1755.38|1754.88|1755.75|1755.25|1756.08|1755.58|1755.23|1754.73|464
1659055500000|2022-07-29 00:45:00|1755.81|1755.31|1755.78|1755.28|1756.12|1755.73|1755.6|1755.1|471
1659055800000|2022-07-29 00:50:00|1755.79|1755.29|1755.71|1755.21|1755.92|1755.49|1754.78|1754.28|604
1659056100000|2022-07-29 00:55:00|1755.62|1755.12|1756.18|1755.68|1756.57|1756.18|1755.62|1755.12|704
1659056400000|2022-07-29 01:00:00|1756.17|1755.67|1754.4|1753.9|1756.42|1755.92|1754.39|1753.89|894
1659056700000|2022-07-29 01:05:00|1754.41|1753.91|1754.29|1753.79|1754.51|1754.02|1753.75|1753.25|711
1659057000000|2022-07-29 01:10:00|1754.3|1753.8|1755.15|1754.65|1755.15|1754.65|1754.19|1753.69|627
1659057300000|2022-07-29 01:15:00|1755.13|1754.63|1754.5|1754|1755.51|1755.01|1754.36|1753.86|724
1659057600000|2022-07-29 01:20:00|1754.49|1753.99|1754.46|1753.96|1755.06|1754.61|1754.31|1753.84|595
1659057900000|2022-07-29 01:25:00|1754.32|1754.02|1754.27|1753.77|1754.6|1754.13|1753.66|1753.27|600
1659058200000|2022-07-29 01:30:00|1754.25|1753.75|1754.45|1753.95|1754.63|1754.13|1753.97|1753.47|622
1659058500000|2022-07-29 01:35:00|1754.46|1753.96|1754.08|1753.58|1754.78|1754.28|1753.77|1753.27|635
1659058800000|2022-07-29 01:40:00|1754|1753.5|1753.96|1753.46|1754.06|1753.56|1753.65|1753.15|573
1659059100000|2022-07-29 01:45:00|1753.97|1753.47|1753.47|1752.97|1754.18|1753.68|1753.42|1752.92|661
1659059400000|2022-07-29 01:50:00|1753.48|1752.98|1753.19|1752.69|1753.71|1753.21|1752.91|1752.5|714
1659059700000|2022-07-29 01:55:00|1753.23|1752.73|1753.78|1753.28|1753.8|1753.41|1753.16|1752.66|575
1659060000000|2022-07-29 02:00:00|1753.77|1753.27|1754.76|1754.26|1754.82|1754.41|1753.76|1753.26|714
1659060300000|2022-07-29 02:05:00|1754.81|1754.31|1754.66|1754.16|1754.83|1754.33|1754.23|1753.78|396
1659060600000|2022-07-29 02:10:00|1754.62|1754.12|1754.89|1754.39|1755.48|1755|1754.61|1754.11|630
1659060900000|2022-07-29 02:15:00|1754.9|1754.4|1754.65|1754.15|1754.92|1754.42|1754.13|1753.73|371
1659061200000|2022-07-29 02:20:00|1754.61|1754.11|1754.93|1754.43|1755|1754.6|1754.38|1753.88|322
1659061500000|2022-07-29 02:25:00|1754.95|1754.45|1754.71|1754.21|1754.95|1754.53|1754.04|1753.64|343
1659061800000|2022-07-29 02:30:00|1754.68|1754.18|1754.49|1753.99|1754.71|1754.21|1753.72|1753.22|675
1659062100000|2022-07-29 02:35:00|1754.46|1753.96|1754.46|1753.96|1754.54|1754.04|1754.08|1753.58|548
1659062400000|2022-07-29 02:40:00|1754.39|1753.89|1754.14|1753.64|1754.73|1754.23|1753.86|1753.36|492
1659062700000|2022-07-29 02:45:00|1754.15|1753.65|1753.95|1753.45|1754.41|1753.91|1753.72|1753.22|549
1659063000000|2022-07-29 02:50:00|1753.94|1753.44|1754.77|1754.27|1754.86|1754.36|1753.94|1753.44|561
1659063300000|2022-07-29 02:55:00|1754.75|1754.25|1755.68|1755.18|1755.78|1755.28|1754.62|1754.12|476
1659063600000|2022-07-29 03:00:00|1755.73|1755.23|1755.92|1755.42|1756.55|1756.05|1755.56|1755.06|647
1659063900000|2022-07-29 03:05:00|1755.93|1755.43|1757.5|1757|1757.59|1757.09|1755.92|1755.42|743
1659064200000|2022-07-29 03:10:00|1757.49|1756.99|1758.38|1757.88|1758.63|1758.13|1757.43|1756.93|1099
1659064500000|2022-07-29 03:15:00|1758.39|1757.89|1758.88|1758.38|1759.07|1758.57|1758.3|1757.8|869
1659064800000|2022-07-29 03:20:00|1758.85|1758.35|1759.73|1759.23|1760.35|1759.85|1758.47|1757.97|980
1659065100000|2022-07-29 03:25:00|1759.62|1759.12|1759.13|1758.63|1759.76|1759.26|1758.89|1758.39|673
1659065400000|2022-07-29 03:30:00|1759.12|1758.62|1759.71|1759.21|1759.87|1759.37|1758.65|1758.25|648
1659065700000|2022-07-29 03:35:00|1759.7|1759.2|1760.05|1759.55|1760.08|1759.58|1759.29|1758.79|565
1659066000000|2022-07-29 03:40:00|1760.01|1759.51|1760.26|1759.76|1760.45|1759.95|1759.78|1759.28|518
1659066300000|2022-07-29 03:45:00|1760.22|1759.72|1761.52|1761.02|1761.52|1761.02|1759.85|1759.35|732
1659066600000|2022-07-29 03:50:00|1761.4|1760.9|1763.85|1763.35|1763.85|1763.35|1761.16|1760.66|1001
1659066900000|2022-07-29 03:55:00|1763.86|1763.36|1763.22|1762.72|1764.38|1763.88|1762.67|1762.17|933
1659067200000|2022-07-29 04:00:00|1763.2|1762.7|1762.51|1762.01|1763.49|1762.99|1762.26|1761.76|753
1659067500000|2022-07-29 04:05:00|1762.44|1761.94|1762.75|1762.25|1763.06|1762.56|1762.3|1761.8|567
1659067800000|2022-07-29 04:10:00|1762.79|1762.29|1763.27|1762.77|1763.36|1762.86|1762.77|1762.27|498
1659068100000|2022-07-29 04:15:00|1763.28|1762.78|1763.79|1763.29|1763.9|1763.4|1763.14|1762.64|504
1659068400000|2022-07-29 04:20:00|1763.8|1763.3|1763.04|1762.54|1763.94|1763.44|1763.03|1762.53|514
1659068700000|2022-07-29 04:25:00|1763.06|1762.56|1762.31|1761.81|1763.23|1762.73|1762.25|1761.75|621
1659069000000|2022-07-29 04:30:00|1762.29|1761.79|1761.79|1761.29|1762.34|1761.84|1761.58|1761.08|621
1659069300000|2022-07-29 04:35:00|1761.78|1761.28|1761.63|1761.13|1762.09|1761.59|1761.28|1760.85|459
1659069600000|2022-07-29 04:40:00|1761.64|1761.14|1761.78|1761.28|1761.98|1761.48|1761.35|1760.85|472
1659069900000|2022-07-29 04:45:00|1761.8|1761.3|1761.58|1761.08|1762.03|1761.53|1761.44|1761.05|386
1659070200000|2022-07-29 04:50:00|1761.59|1761.09|1761.14|1760.64|1761.86|1761.36|1760.99|1760.49|505
1659070500000|2022-07-29 04:55:00|1761.16|1760.66|1761.74|1761.24|1761.89|1761.39|1760.89|1760.4|382
1659070800000|2022-07-29 05:00:00|1761.73|1761.23|1762.31|1761.81|1762.44|1761.94|1761.38|1760.88|537
1659071100000|2022-07-29 05:05:00|1762.23|1761.73|1762.15|1761.65|1762.42|1761.92|1761.94|1761.45|431
1659071400000|2022-07-29 05:10:00|1762.18|1761.68|1761.37|1760.87|1762.18|1761.75|1761.31|1760.81|343
1659071700000|2022-07-29 05:15:00|1761.38|1760.88|1762.36|1761.86|1762.4|1761.9|1761.36|1760.86|421
1659072000000|2022-07-29 05:20:00|1762.35|1761.85|1763.19|1762.69|1763.59|1763.09|1762.34|1761.84|741
1659072300000|2022-07-29 05:25:00|1763.2|1762.7|1762.95|1762.45|1763.43|1762.93|1762.76|1762.26|609
1659072600000|2022-07-29 05:30:00|1762.94|1762.44|1763.55|1763.05|1763.73|1763.23|1762.66|1762.16|922
1659072900000|2022-07-29 05:35:00|1763.56|1763.06|1765.11|1764.61|1765.16|1764.66|1763.34|1762.84|848
1659073200000|2022-07-29 05:40:00|1765.1|1764.6|1764.93|1764.43|1765.11|1764.61|1764.33|1763.87|765
1659073500000|2022-07-29 05:45:00|1764.95|1764.45|1764.94|1764.44|1765.07|1764.57|1764.24|1763.74|844
1659073800000|2022-07-29 05:50:00|1764.92|1764.42|1764.28|1763.78|1765.37|1764.87|1764.04|1763.54|760
1659074100000|2022-07-29 05:55:00|1764.33|1763.83|1763.89|1763.39|1764.47|1763.97|1763.66|1763.16|724
1659074400000|2022-07-29 06:00:00|1763.92|1763.42|1765.15|1764.65|1765.28|1764.88|1763.41|1762.91|1123
1659074700000|2022-07-29 06:05:00|1765.16|1764.66|1765.98|1765.48|1766.12|1765.62|1764.5|1764|798
1659075000000|2022-07-29 06:10:00|1765.97|1765.47|1767.01|1766.51|1767.14|1766.64|1765.8|1765.36|783
1659075300000|2022-07-29 06:15:00|1766.98|1766.48|1766.04|1765.54|1767.12|1766.62|1765.9|1765.4|882
1659075600000|2022-07-29 06:20:00|1766.02|1765.52|1766.81|1766.31|1767.24|1766.74|1765.97|1765.47|769
1659075900000|2022-07-29 06:25:00|1766.8|1766.3|1767.45|1766.95|1768.27|1767.77|1766.8|1766.3|1075
1659076200000|2022-07-29 06:30:00|1767.46|1766.96|1766.2|1765.7|1767.64|1767.15|1765.93|1765.43|969
1659076500000|2022-07-29 06:35:00|1766.17|1765.67|1766.34|1765.84|1766.8|1766.35|1765.58|1765.12|803
1659076800000|2022-07-29 06:40:00|1766.33|1765.83|1766.21|1765.71|1766.35|1765.94|1765.03|1764.61|887
1659077100000|2022-07-29 06:45:00|1766.2|1765.7|1765.06|1764.56|1766.28|1765.81|1764.92|1764.42|957
1659077400000|2022-07-29 06:50:00|1765.03|1764.53|1765.49|1764.99|1765.54|1765.19|1764.8|1764.35|851
1659077700000|2022-07-29 06:55:00|1765.46|1764.96|1767.12|1766.62|1767.3|1766.8|1765.45|1764.95|1120
1659078000000|2022-07-29 07:00:00|1766.99|1766.69|1766.57|1766.27|1767.21|1766.75|1766.26|1765.84|1190
1659078300000|2022-07-29 07:05:00|1766.68|1766.18|1767.26|1766.76|1767.89|1767.52|1766.09|1765.62|1109
1659078600000|2022-07-29 07:10:00|1767.25|1766.75|1766.63|1766.13|1767.3|1766.93|1765.9|1765.47|1152
1659078900000|2022-07-29 07:15:00|1766.66|1766.16|1766.32|1765.82|1766.79|1766.44|1765.62|1765.22|1046
1659079200000|2022-07-29 07:20:00|1766.33|1765.83|1765.94|1765.64|1767.08|1766.67|1765.57|1765.2|1012
1659079500000|2022-07-29 07:25:00|1766.05|1765.55|1765.25|1764.95|1766.12|1765.71|1764.33|1763.98|1081
1659079800000|2022-07-29 07:30:00|1765.22|1764.92|1765.64|1765.34|1767.05|1766.75|1765.1|1764.75|1059
1659080100000|2022-07-29 07:35:00|1765.61|1765.31|1766.11|1765.61|1766.92|1766.53|1765.39|1765.04|991
1659080400000|2022-07-29 07:40:00|1766.12|1765.62|1764.94|1764.44|1766.34|1765.92|1764.64|1764.23|1047
1659080700000|2022-07-29 07:45:00|1765|1764.5|1765.75|1765.45|1765.82|1765.46|1764.36|1763.93|920
1659081000000|2022-07-29 07:50:00|1765.77|1765.47|1766.15|1765.85|1766.45|1766.06|1765.19|1764.85|951
1659081300000|2022-07-29 07:55:00|1766.11|1765.81|1766.67|1766.37|1766.85|1766.55|1765.44|1765.09|1073
1659081600000|2022-07-29 08:00:00|1766.58|1766.28|1765.97|1765.67|1766.72|1766.36|1765.82|1765.41|975
1659081900000|2022-07-29 08:05:00|1765.96|1765.66|1764.66|1764.16|1766.33|1765.93|1764.49|1764.15|819
1659082200000|2022-07-29 08:10:00|1764.63|1764.13|1762.68|1762.38|1764.67|1764.37|1762.12|1761.76|1129
1659082500000|2022-07-29 08:15:00|1762.67|1762.37|1763.96|1763.66|1764.19|1763.75|1762.54|1762.23|924
1659082800000|2022-07-29 08:20:00|1763.95|1763.65|1763.69|1763.39|1764.54|1764.15|1762.9|1762.52|859
1659083100000|2022-07-29 08:25:00|1763.7|1763.4|1763.67|1763.37|1764.23|1763.87|1763.28|1762.91|851
1659083400000|2022-07-29 08:30:00|1763.68|1763.38|1763.44|1763.14|1764.34|1763.95|1762.85|1762.51|851
1659083700000|2022-07-29 08:35:00|1763.43|1763.13|1762.79|1762.49|1764.1|1763.7|1762.69|1762.26|808
1659084000000|2022-07-29 08:40:00|1762.9|1762.4|1764.26|1763.96|1764.38|1764.05|1762.54|1762.15|960
1659084300000|2022-07-29 08:45:00|1764.27|1763.97|1763.66|1763.16|1764.49|1764.08|1763.08|1762.72|878
1659084600000|2022-07-29 08:50:00|1763.65|1763.15|1763.13|1762.83|1764.21|1763.84|1763.06|1762.69|932
1659084900000|2022-07-29 08:55:00|1763.15|1762.85|1763.99|1763.69|1764.36|1763.99|1762.85|1762.48|916
1659085200000|2022-07-29 09:00:00|1764|1763.7|1763.19|1762.69|1764.71|1764.35|1763.01|1762.61|1248
1659085500000|2022-07-29 09:05:00|1763.16|1762.66|1763.38|1763.08|1763.9|1763.51|1763.01|1762.61|1000
1659085800000|2022-07-29 09:10:00|1763.47|1762.97|1763.21|1762.91|1763.65|1763.26|1762.46|1762.15|792
1659086100000|2022-07-29 09:15:00|1763.3|1762.8|1760.42|1759.92|1763.3|1762.91|1760.27|1759.91|942
1659086400000|2022-07-29 09:20:00|1760.39|1759.89|1759.71|1759.21|1760.92|1760.6|1759.23|1758.86|1073
1659086700000|2022-07-29 09:25:00|1759.72|1759.22|1760.38|1759.88|1760.47|1760.12|1759.19|1758.81|895
1659087000000|2022-07-29 09:30:00|1760.2|1759.9|1759.23|1758.73|1760.74|1760.38|1758.95|1758.62|972
1659087300000|2022-07-29 09:35:00|1759.22|1758.72|1758.72|1758.22|1759.36|1758.93|1758.48|1758.1|888
1659087600000|2022-07-29 09:40:00|1758.73|1758.23|1759.4|1758.9|1759.67|1759.27|1758.26|1757.86|740
1659087900000|2022-07-29 09:45:00|1759.37|1758.87|1758.34|1757.84|1759.7|1759.3|1758.12|1757.77|803
1659088200000|2022-07-29 09:50:00|1758.29|1757.99|1758.2|1757.7|1758.5|1758.14|1756.55|1756.15|953
1659088500000|2022-07-29 09:55:00|1758.21|1757.71|1760.55|1760.05|1760.58|1760.16|1757.76|1757.32|1098
1659088800000|2022-07-29 10:00:00|1760.37|1760.07|1760.35|1759.85|1761.16|1760.86|1759.95|1759.55|1070
1659089100000|2022-07-29 10:05:00|1760.3|1759.8|1760.54|1760.24|1760.81|1760.42|1759.87|1759.5|847
1659089400000|2022-07-29 10:10:00|1760.57|1760.27|1761.98|1761.48|1762.29|1761.93|1760.57|1760.27|874
1659089700000|2022-07-29 10:15:00|1761.95|1761.45|1761.1|1760.6|1762.08|1761.71|1760.74|1760.35|844
1659090000000|2022-07-29 10:20:00|1760.99|1760.69|1761.51|1761.21|1762.15|1761.84|1760.95|1760.59|758
1659090300000|2022-07-29 10:25:00|1761.48|1761.18|1760.54|1760.24|1761.61|1761.2|1760.15|1759.75|898
1659090600000|2022-07-29 10:30:00|1760.59|1760.29|1760.7|1760.4|1761.45|1761.09|1760.34|1759.95|708
1659090900000|2022-07-29 10:35:00|1760.71|1760.41|1761.78|1761.28|1761.95|1761.54|1760.49|1760.11|859
1659091200000|2022-07-29 10:40:00|1761.79|1761.29|1763.24|1762.74|1763.45|1763.05|1761.43|1761.06|924
1659091500000|2022-07-29 10:45:00|1763.22|1762.72|1762.89|1762.59|1763.5|1763.2|1762.67|1762.28|898
1659091800000|2022-07-29 10:50:00|1762.99|1762.49|1762.55|1762.25|1763.12|1762.74|1761.82|1761.42|845
1659092100000|2022-07-29 10:55:00|1762.63|1762.13|1762.81|1762.51|1763.41|1763.03|1762.46|1762.09|813
1659092400000|2022-07-29 11:00:00|1762.73|1762.43|1761.84|1761.34|1762.75|1762.43|1761.73|1761.34|794
1659092700000|2022-07-29 11:05:00|1761.77|1761.47|1761.15|1760.85|1762.28|1761.9|1760.68|1760.38|1048
1659093000000|2022-07-29 11:10:00|1761.12|1760.82|1759.42|1759.12|1761.31|1760.93|1759.28|1758.92|914
1659093300000|2022-07-29 11:15:00|1759.41|1759.11|1759.32|1758.82|1760.02|1759.63|1759.03|1758.62|740
1659093600000|2022-07-29 11:20:00|1759.3|1759|1760.57|1760.07|1761.33|1760.92|1759.08|1758.7|842
1659093900000|2022-07-29 11:25:00|1760.58|1760.08|1759.95|1759.45|1760.94|1760.54|1759.82|1759.43|791
1659094200000|2022-07-29 11:30:00|1759.97|1759.47|1760.67|1760.37|1760.97|1760.55|1759.86|1759.47|879
1659094500000|2022-07-29 11:35:00|1760.68|1760.38|1761.49|1761.19|1762.35|1761.97|1760.68|1760.38|736
1659094800000|2022-07-29 11:40:00|1761.47|1761.17|1761.09|1760.79|1761.77|1761.41|1760.63|1760.24|840
1659095100000|2022-07-29 11:45:00|1761.15|1760.85|1761.05|1760.55|1761.52|1761.11|1760.36|1759.88|882
1659095400000|2022-07-29 11:50:00|1760.96|1760.66|1761.2|1760.7|1761.5|1761.16|1760.25|1759.9|893
1659095700000|2022-07-29 11:55:00|1761.21|1760.71|1761.45|1761.15|1761.67|1761.31|1760.47|1760.1|992
1659096000000|2022-07-29 12:00:00|1761.44|1761.14|1759.25|1758.75|1761.96|1761.59|1758.5|1758.09|1253
1659096300000|2022-07-29 12:05:00|1759.27|1758.97|1758.72|1758.22|1759.74|1759.35|1758.43|1758.03|1143
1659096600000|2022-07-29 12:10:00|1758.73|1758.23|1758.39|1757.89|1758.76|1758.38|1756.55|1756.15|1114
1659096900000|2022-07-29 12:15:00|1758.37|1757.87|1759.08|1758.78|1759.29|1758.95|1757.1|1756.7|1039
1659097200000|2022-07-29 12:20:00|1759.34|1759.04|1760.45|1760.15|1761.76|1761.37|1759.05|1758.57|1247
1659097500000|2022-07-29 12:25:00|1760.47|1760.17|1761.86|1761.36|1762.02|1761.57|1759.94|1759.64|1217
1659097800000|2022-07-29 12:30:00|1762.12|1761.62|1757.19|1756.69|1762.12|1761.62|1756.09|1755.59|1927
1659098100000|2022-07-29 12:35:00|1757.2|1756.7|1758.48|1758.18|1759.81|1759.38|1756.15|1755.78|1561
1659098400000|2022-07-29 12:40:00|1758.49|1758.19|1757.47|1757.17|1759.4|1759.04|1756.89|1756.48|1447
1659098700000|2022-07-29 12:45:00|1757.51|1757.21|1758.39|1757.89|1759.13|1758.83|1757.15|1756.75|1218
1659099000000|2022-07-29 12:50:00|1758.4|1757.9|1757.24|1756.94|1758.64|1758.26|1757.23|1756.84|1228
1659099300000|2022-07-29 12:55:00|1757.34|1757.04|1757.54|1757.24|1757.85|1757.47|1755.99|1755.67|1226
1659099600000|2022-07-29 13:00:00|1757.52|1757.22|1758.66|1758.16|1758.74|1758.39|1756.21|1755.91|1522
1659099900000|2022-07-29 13:05:00|1758.57|1758.07|1758.1|1757.8|1758.92|1758.48|1756.86|1756.52|1336
1659100200000|2022-07-29 13:10:00|1758.08|1757.78|1756.52|1756.22|1758.5|1758.1|1755.79|1755.49|1320
1659100500000|2022-07-29 13:15:00|1756.49|1756.19|1756.98|1756.68|1757.39|1757.06|1755.06|1754.76|1493
1659100800000|2022-07-29 13:20:00|1756.96|1756.66|1758.35|1758.05|1758.59|1758.29|1756.49|1756.16|1380
1659101100000|2022-07-29 13:25:00|1758.34|1758.04|1759.08|1758.58|1759.71|1759.38|1757.92|1757.52|1157
1659101400000|2022-07-29 13:30:00|1759.1|1758.6|1756.3|1756|1759.1|1758.6|1755.53|1755.17|1674
1659101700000|2022-07-29 13:35:00|1756.2|1755.9|1754.65|1754.15|1757.72|1757.34|1754.37|1754.02|1488
1659102000000|2022-07-29 13:40:00|1754.66|1754.16|1757|1756.7|1757.37|1756.95|1754.46|1754.07|1479
1659102300000|2022-07-29 13:45:00|1757.01|1756.71|1757.19|1756.89|1758.16|1757.79|1755.55|1755.15|1592
1659102600000|2022-07-29 13:50:00|1757.28|1756.98|1754.19|1753.89|1757.55|1757.15|1753.46|1753.11|1276
1659102900000|2022-07-29 13:55:00|1754.2|1753.9|1754.39|1753.89|1754.76|1754.44|1752.97|1752.64|1378
1659103200000|2022-07-29 14:00:00|1754.37|1753.87|1753.58|1753.08|1756.18|1755.82|1752.45|1751.95|1649
1659103500000|2022-07-29 14:05:00|1753.54|1753.04|1755.14|1754.64|1755.14|1754.77|1752.67|1752.37|1489
1659103800000|2022-07-29 14:10:00|1755.18|1754.68|1755.69|1755.39|1756.47|1756.13|1754.93|1754.55|1288
1659104100000|2022-07-29 14:15:00|1755.67|1755.37|1755.57|1755.27|1756.51|1756.16|1754.84|1754.45|1316
1659104400000|2022-07-29 14:20:00|1755.65|1755.35|1756.81|1756.51|1757.26|1756.94|1755.62|1755.23|1421
1659104700000|2022-07-29 14:25:00|1756.82|1756.52|1758.07|1757.57|1758.83|1758.45|1756.63|1756.33|1323
1659105000000|2022-07-29 14:30:00|1758.09|1757.59|1758.35|1757.85|1758.57|1758.19|1757.04|1756.65|1200
1659105300000|2022-07-29 14:35:00|1758.38|1757.88|1758.83|1758.53|1759.81|1759.51|1758.27|1757.88|1243
1659105600000|2022-07-29 14:40:00|1758.88|1758.58|1760.34|1759.84|1760.65|1760.27|1757.99|1757.62|1260
1659105900000|2022-07-29 14:45:00|1760.25|1759.95|1761.78|1761.48|1762.64|1762.26|1760.08|1759.72|1440
1659106200000|2022-07-29 14:50:00|1761.79|1761.49|1762.12|1761.82|1763.36|1763.06|1761.79|1761.46|1291
1659106500000|2022-07-29 14:55:00|1762.09|1761.79|1763.21|1762.71|1763.69|1763.19|1761.82|1761.32|1442
1659106800000|2022-07-29 15:00:00|1763.05|1762.55|1764.6|1764.1|1765.25|1764.84|1762.35|1762.01|1513
1659107100000|2022-07-29 15:05:00|1764.52|1764.22|1764.19|1763.89|1765.22|1764.84|1763.82|1763.37|1326
1659107400000|2022-07-29 15:10:00|1764.21|1763.91|1764.69|1764.39|1765.28|1764.88|1763.49|1763.05|1168
1659107700000|2022-07-29 15:15:00|1764.7|1764.4|1765.23|1764.93|1765.92|1765.5|1764.51|1764.01|1256
1659108000000|2022-07-29 15:20:00|1765.24|1764.94|1764.02|1763.72|1765.92|1765.54|1763.71|1763.34|1099
1659108300000|2022-07-29 15:25:00|1764.12|1763.62|1765.53|1765.23|1766.15|1765.73|1763.95|1763.55|1119
1659108600000|2022-07-29 15:30:00|1765.36|1765.06|1763.48|1763.18|1765.77|1765.38|1763.48|1763.18|1034
1659108900000|2022-07-29 15:35:00|1763.05|1762.75|1763.47|1763.17|1764.37|1763.97|1762.94|1762.52|1062
1659109200000|2022-07-29 15:40:00|1763.64|1763.34|1765.95|1765.45|1766.01|1765.52|1763.56|1763.26|1026
1659109500000|2022-07-29 15:45:00|1765.96|1765.46|1766.98|1766.48|1767.01|1766.6|1765.68|1765.31|1154
1659109800000|2022-07-29 15:50:00|1766.92|1766.62|1766.94|1766.44|1767.2|1766.9|1766.15|1765.77|887
1659110100000|2022-07-29 15:55:00|1766.93|1766.43|1766.2|1765.7|1767.43|1767.06|1765.77|1765.27|1028
1659110400000|2022-07-29 16:00:00|1766.19|1765.69|1766.33|1766.03|1766.93|1766.53|1765.9|1765.47|806
1659110700000|2022-07-29 16:05:00|1766.34|1766.04|1764.71|1764.21|1766.99|1766.57|1764.53|1764.18|947
1659111000000|2022-07-29 16:10:00|1764.7|1764.2|1765.15|1764.65|1766.01|1765.58|1764.41|1763.94|1002
1659111300000|2022-07-29 16:15:00|1765.14|1764.64|1765.1|1764.8|1765.83|1765.42|1764.75|1764.36|926
1659111600000|2022-07-29 16:20:00|1765.2|1764.7|1764.32|1763.82|1765.2|1764.77|1763.9|1763.51|843
1659111900000|2022-07-29 16:25:00|1764.23|1763.93|1763.22|1762.72|1764.55|1764.17|1763.07|1762.68|745
1659112200000|2022-07-29 16:30:00|1763.23|1762.73|1763|1762.7|1763.74|1763.34|1762.76|1762.35|846
1659112500000|2022-07-29 16:35:00|1762.99|1762.69|1762.5|1762|1763.32|1762.93|1762.38|1762|709
1659112800000|2022-07-29 16:40:00|1762.4|1761.9|1762.63|1762.13|1763.07|1762.67|1762.13|1761.74|812
1659113100000|2022-07-29 16:45:00|1762.61|1762.11|1763.46|1762.96|1763.55|1763.15|1762.07|1761.7|922
1659113400000|2022-07-29 16:50:00|1763.47|1762.97|1763.59|1763.29|1763.93|1763.43|1763.27|1762.87|741
1659113700000|2022-07-29 16:55:00|1763.6|1763.3|1763.85|1763.35|1764.16|1763.76|1763.34|1762.94|632
1659114000000|2022-07-29 17:00:00|1763.76|1763.46|1762.86|1762.36|1764.09|1763.7|1762.74|1762.34|533
1659114300000|2022-07-29 17:05:00|1762.87|1762.37|1762.82|1762.32|1763.4|1763|1762.55|1762.15|632
1659114600000|2022-07-29 17:10:00|1762.84|1762.34|1763.33|1762.83|1763.88|1763.42|1762.75|1762.34|603
1659114900000|2022-07-29 17:15:00|1763.34|1762.84|1763.41|1762.91|1763.85|1763.4|1763.28|1762.84|555
1659115200000|2022-07-29 17:20:00|1763.4|1762.9|1762.98|1762.68|1763.8|1763.39|1762.96|1762.57|691
1659115500000|2022-07-29 17:25:00|1763.01|1762.71|1764.83|1764.53|1765.42|1765.1|1762.95|1762.56|991
1659115800000|2022-07-29 17:30:00|1764.89|1764.59|1764.07|1763.57|1765.06|1764.62|1763.96|1763.56|858
1659116100000|2022-07-29 17:35:00|1764.08|1763.58|1764.98|1764.68|1765.18|1764.77|1763.92|1763.52|612
1659116400000|2022-07-29 17:40:00|1764.99|1764.69|1765.53|1765.23|1765.66|1765.28|1764.45|1764.06|535
1659116700000|2022-07-29 17:45:00|1765.55|1765.25|1766.26|1765.76|1766.38|1765.95|1765.35|1764.95|550
1659117000000|2022-07-29 17:50:00|1766.19|1765.89|1766.63|1766.13|1766.76|1766.37|1766.15|1765.75|641
1659117300000|2022-07-29 17:55:00|1766.65|1766.15|1765.66|1765.16|1766.71|1766.32|1765.46|1765.09|550
1659117600000|2022-07-29 18:00:00|1765.58|1765.28|1766.23|1765.73|1766.29|1765.91|1765.39|1764.99|547
1659117900000|2022-07-29 18:05:00|1766.24|1765.74|1766.39|1765.89|1766.66|1766.29|1765.93|1765.52|578
1659118200000|2022-07-29 18:10:00|1766.37|1765.87|1766.23|1765.93|1766.66|1766.16|1765.55|1765.19|654
1659118500000|2022-07-29 18:15:00|1766.38|1765.88|1766.16|1765.86|1766.51|1766.11|1766.06|1765.67|646
1659118800000|2022-07-29 18:20:00|1766.26|1765.76|1765.86|1765.36|1766.33|1765.93|1765.66|1765.27|581
1659119100000|2022-07-29 18:25:00|1765.85|1765.35|1766.01|1765.71|1766.12|1765.74|1765.32|1764.96|606
1659119400000|2022-07-29 18:30:00|1765.99|1765.69|1766.2|1765.7|1766.49|1766.06|1765.61|1765.23|686
1659119700000|2022-07-29 18:35:00|1766.23|1765.73|1766.3|1765.8|1766.5|1766.11|1765.92|1765.53|566
1659120000000|2022-07-29 18:40:00|1766.32|1765.82|1766.22|1765.92|1766.32|1765.93|1765.42|1765.04|604
1659120300000|2022-07-29 18:45:00|1766.19|1765.89|1766.55|1766.05|1766.86|1766.4|1766.18|1765.82|578
1659120600000|2022-07-29 18:50:00|1766.61|1766.11|1764.45|1763.95|1766.63|1766.23|1764.29|1763.88|738
1659120900000|2022-07-29 18:55:00|1764.44|1763.94|1764.04|1763.74|1764.74|1764.34|1763.96|1763.59|897
1659121200000|2022-07-29 19:00:00|1764.06|1763.76|1765.2|1764.7|1765.42|1764.92|1763.71|1763.22|792
1659121500000|2022-07-29 19:05:00|1765.21|1764.71|1763.6|1763.1|1765.21|1764.71|1763.45|1762.95|716
1659121800000|2022-07-29 19:10:00|1763.57|1763.07|1762.28|1761.78|1763.57|1763.07|1762.2|1761.7|684
1659122100000|2022-07-29 19:15:00|1762.3|1761.8|1762.49|1761.99|1762.54|1762.04|1761.93|1761.43|669
1659122400000|2022-07-29 19:20:00|1762.48|1761.98|1761.72|1761.22|1762.71|1762.31|1761.45|1760.95|696
1659122700000|2022-07-29 19:25:00|1761.71|1761.21|1761.94|1761.44|1761.97|1761.57|1761.19|1760.69|570
1659123000000|2022-07-29 19:30:00|1761.95|1761.45|1762.5|1762|1762.86|1762.36|1761.95|1761.45|692
1659123300000|2022-07-29 19:35:00|1762.48|1761.98|1762.61|1762.11|1762.87|1762.44|1761.53|1761.1|640
1659123600000|2022-07-29 19:40:00|1762.6|1762.1|1762.38|1761.88|1762.6|1762.1|1761.23|1760.86|706
1659123900000|2022-07-29 19:45:00|1762.37|1761.87|1761.78|1761.28|1762.37|1761.87|1761.39|1760.97|800
1659124200000|2022-07-29 19:50:00|1761.8|1761.3|1761.93|1761.43|1762|1761.54|1761.25|1760.87|993
1659124500000|2022-07-29 19:55:00|1761.99|1761.49|1761.75|1761.25|1762.85|1762.41|1761.16|1760.8|1428
1659124800000|2022-07-29 20:00:00|1761.82|1761.32|1763.09|1762.59|1763.24|1762.74|1761.6|1761.26|992
1659125100000|2022-07-29 20:05:00|1763.11|1762.61|1763.1|1762.6|1763.23|1762.76|1762.79|1762.39|486
1659125400000|2022-07-29 20:10:00|1763.11|1762.61|1763.78|1763.28|1763.95|1763.45|1762.73|1762.23|546
1659125700000|2022-07-29 20:15:00|1763.81|1763.31|1763.95|1763.45|1764.13|1763.63|1763.66|1763.16|482
1659126000000|2022-07-29 20:20:00|1763.97|1763.47|1764.55|1764.05|1764.7|1764.2|1763.86|1763.36|418
1659126300000|2022-07-29 20:25:00|1764.57|1764.07|1765.63|1765.13|1765.85|1765.35|1764.54|1764.04|476
1659126600000|2022-07-29 20:30:00|1765.81|1765.31|1765.87|1765.37|1766.35|1765.85|1765.48|1764.98|377
1659126900000|2022-07-29 20:35:00|1765.85|1765.35|1765.88|1765.38|1766.08|1765.58|1765.68|1765.18|322
1659127200000|2022-07-29 20:40:00|1765.87|1765.37|1766.02|1765.52|1766.2|1765.7|1765.5|1765|275
1659127500000|2022-07-29 20:45:00|1765.99|1765.49|1765.89|1765.39|1766.44|1765.94|1765.6|1765.1|296
1659127800000|2022-07-29 20:50:00|1765.88|1765.38|1766.39|1765.89|1768.39|1766.33|1765.86|1763.41|410
1659128100000|2022-07-29 20:55:00|1766.63|1766.13|1766.52|1766.02|1768.95|1766.4|1765.78|1763.5|335
1659304800000|2022-07-31 22:00:00|1765.27|1764.77|1765.56|1765.06|1766.97|1765.08|1764.08|1762.67|597
1659305100000|2022-07-31 22:05:00|1765.5|1765|1765.48|1764.98|1765.71|1765.21|1764.81|1764.31|397
1659305400000|2022-07-31 22:10:00|1765.49|1764.99|1765.38|1764.88|1765.76|1765.26|1765.05|1764.55|347
1659305700000|2022-07-31 22:15:00|1765.4|1764.9|1764.77|1764.27|1765.45|1764.95|1764.49|1763.99|403
1659306000000|2022-07-31 22:20:00|1764.81|1764.31|1764.74|1764.24|1764.84|1764.34|1764.35|1763.85|289
1659306300000|2022-07-31 22:25:00|1764.73|1764.23|1764.5|1764|1765.46|1764.54|1764.32|1763.3|249
1659306600000|2022-07-31 22:30:00|1764.42|1763.92|1763.91|1763.41|1764.49|1763.99|1763.66|1763.16|403
1659306900000|2022-07-31 22:35:00|1763.94|1763.44|1763.94|1763.44|1764.19|1763.69|1763.55|1763.05|302
1659307200000|2022-07-31 22:40:00|1763.93|1763.43|1764.02|1763.52|1764.33|1763.83|1763.78|1763.4|250
1659307500000|2022-07-31 22:45:00|1764.03|1763.53|1763.6|1763.1|1764.09|1763.64|1763.37|1762.87|206
1659307800000|2022-07-31 22:50:00|1763.58|1763.08|1763.79|1763.29|1764.07|1763.57|1763.38|1762.89|232
1659308100000|2022-07-31 22:55:00|1763.8|1763.3|1763.66|1763.16|1763.84|1763.34|1763.36|1762.86|225
1659308400000|2022-07-31 23:00:00|1763.75|1763.25|1763.76|1763.26|1763.8|1763.3|1763.33|1762.83|255
1659308700000|2022-07-31 23:05:00|1763.75|1763.25|1763.55|1763.05|1763.81|1763.31|1763.39|1762.89|259
1659309000000|2022-07-31 23:10:00|1763.57|1763.07|1763.76|1763.26|1763.88|1763.38|1763.48|1762.98|251
1659309300000|2022-07-31 23:15:00|1763.77|1763.27|1763.31|1762.81|1763.85|1763.35|1763.13|1762.63|250
1659309600000|2022-07-31 23:20:00|1763.27|1762.77|1762.56|1762.06|1763.45|1762.95|1762.52|1762.02|330
1659309900000|2022-07-31 23:25:00|1762.55|1762.05|1762.86|1762.36|1762.9|1762.4|1762.4|1761.9|242
1659310200000|2022-07-31 23:30:00|1762.83|1762.33|1762.4|1761.9|1762.98|1762.48|1762.27|1761.77|246
1659310500000|2022-07-31 23:35:00|1762.38|1761.88|1762.1|1761.6|1762.5|1762|1761.95|1761.45|340
1659310800000|2022-07-31 23:40:00|1762.08|1761.58|1761.51|1761.01|1762.09|1761.59|1761.19|1760.69|420
1659311100000|2022-07-31 23:45:00|1761.52|1761.02|1762.33|1761.83|1762.47|1761.97|1761.35|1760.85|391
1659311400000|2022-07-31 23:50:00|1762.34|1761.84|1762.54|1762.04|1762.69|1762.19|1761.99|1761.49|341
1659311700000|2022-07-31 23:55:00|1762.6|1762.1|1762.53|1762.03|1762.71|1762.21|1762.04|1761.54|349
1659312000000|2022-08-01 00:00:00|1762.61|1762.11|1761.39|1761.09|1762.65|1762.15|1760.79|1760.29|802
1659312300000|2022-08-01 00:05:00|1761.36|1761.06|1761.96|1761.46|1762.24|1761.82|1761.21|1760.71|683
1659312600000|2022-08-01 00:10:00|1761.98|1761.48|1762.7|1762.2|1762.86|1762.36|1761.84|1761.37|629
1659312900000|2022-08-01 00:15:00|1762.69|1762.19|1763.24|1762.74|1763.34|1762.84|1762.55|1762.05|619
1659313200000|2022-08-01 00:20:00|1763.3|1762.8|1764.18|1763.68|1764.58|1764.08|1763.25|1762.75|671
1659313500000|2022-08-01 00:25:00|1764.16|1763.66|1763.87|1763.37|1764.26|1763.76|1763.38|1763.08|462
1659313800000|2022-08-01 00:30:00|1763.8|1763.3|1762.87|1762.37|1763.87|1763.37|1762.81|1762.31|529
1659314100000|2022-08-01 00:35:00|1762.89|1762.39|1762.62|1762.12|1762.89|1762.39|1762.15|1761.77|547
1659314400000|2022-08-01 00:40:00|1762.63|1762.13|1762.71|1762.21|1762.97|1762.47|1762.39|1761.89|452
1659314700000|2022-08-01 00:45:00|1762.7|1762.2|1763.47|1762.97|1763.51|1763.01|1762.38|1761.97|534
1659315000000|2022-08-01 00:50:00|1763.53|1763.03|1763.32|1762.82|1764.46|1763.96|1763.31|1762.81|700
1659315300000|2022-08-01 00:55:00|1763.22|1762.72|1763.04|1762.54|1763.64|1763.14|1762.73|1762.27|544
1659315600000|2022-08-01 01:00:00|1763.01|1762.51|1762.8|1762.3|1763.5|1763|1761.44|1760.94|1031
1659315900000|2022-08-01 01:05:00|1762.82|1762.32|1762.55|1762.05|1763.21|1762.76|1762.32|1761.93|842
1659316200000|2022-08-01 01:10:00|1762.54|1762.04|1762.22|1761.72|1763.43|1763.01|1762.15|1761.72|1102
1659316500000|2022-08-01 01:15:00|1762.21|1761.71|1763.34|1762.84|1763.47|1762.97|1762.06|1761.56|1067
1659316800000|2022-08-01 01:20:00|1763.33|1762.83|1764.47|1763.97|1764.61|1764.21|1763.3|1762.81|824
1659317100000|2022-08-01 01:25:00|1764.43|1763.93|1764.92|1764.42|1765.06|1764.57|1764.25|1763.87|740
1659317400000|2022-08-01 01:30:00|1764.94|1764.44|1766.05|1765.55|1766.17|1765.76|1764.3|1763.8|923
1659317700000|2022-08-01 01:35:00|1766.04|1765.54|1764.82|1764.32|1766.13|1765.63|1764.66|1764.23|858
1659318000000|2022-08-01 01:40:00|1764.83|1764.33|1763.71|1763.41|1764.86|1764.39|1763.64|1763.14|719
1659318300000|2022-08-01 01:45:00|1763.73|1763.43|1763.78|1763.28|1764.43|1763.93|1763.68|1763.21|664
1659318600000|2022-08-01 01:50:00|1763.75|1763.25|1763.56|1763.06|1764.18|1763.74|1763.55|1763.05|642
1659318900000|2022-08-01 01:55:00|1763.59|1763.09|1763.85|1763.35|1763.99|1763.49|1763.36|1762.92|639
1659319200000|2022-08-01 02:00:00|1763.83|1763.33|1763.87|1763.37|1764.56|1764.06|1763.67|1763.17|528
1659319500000|2022-08-01 02:05:00|1763.93|1763.43|1764.45|1763.95|1764.59|1764.16|1763.67|1763.19|487
1659319800000|2022-08-01 02:10:00|1764.44|1763.94|1764.15|1763.65|1764.65|1764.2|1764|1763.5|474
1659320100000|2022-08-01 02:15:00|1764.13|1763.63|1765.01|1764.71|1765.31|1764.81|1764.08|1763.58|372
1659320400000|2022-08-01 02:20:00|1765.11|1764.61|1765.07|1764.57|1765.2|1764.7|1764.7|1764.2|283
1659320700000|2022-08-01 02:25:00|1765.08|1764.58|1765.14|1764.64|1765.62|1765.12|1764.59|1764.18|437
1659321000000|2022-08-01 02:30:00|1765.12|1764.62|1764.89|1764.39|1765.34|1764.93|1764.7|1764.31|538
1659321300000|2022-08-01 02:35:00|1764.9|1764.4|1764.64|1764.14|1765.06|1764.57|1764.43|1764.01|451
1659321600000|2022-08-01 02:40:00|1764.6|1764.1|1764.26|1763.76|1764.73|1764.33|1764.23|1763.73|341
1659321900000|2022-08-01 02:45:00|1764.23|1763.73|1763.92|1763.42|1764.57|1764.23|1763.81|1763.38|597
1659322200000|2022-08-01 02:50:00|1763.97|1763.47|1764.08|1763.58|1764.22|1763.72|1763.75|1763.31|457
1659322500000|2022-08-01 02:55:00|1764.18|1763.68|1764.98|1764.48|1765.93|1765.43|1764.16|1763.66|797
1659322800000|2022-08-01 03:00:00|1764.97|1764.47|1764.47|1763.97|1765.33|1764.87|1764.27|1763.77|617
1659323100000|2022-08-01 03:05:00|1764.46|1763.96|1764.59|1764.09|1764.72|1764.22|1764.16|1763.66|364
1659323400000|2022-08-01 03:10:00|1764.6|1764.1|1763.64|1763.14|1764.64|1764.18|1763.43|1762.96|453
1659323700000|2022-08-01 03:15:00|1763.63|1763.13|1762.46|1761.96|1763.63|1763.23|1762.38|1761.88|806
1659324000000|2022-08-01 03:20:00|1762.51|1762.01|1762.79|1762.29|1762.89|1762.39|1762.27|1761.77|575
1659324300000|2022-08-01 03:25:00|1762.8|1762.3|1762.37|1761.87|1762.92|1762.42|1762.05|1761.65|483
1659324600000|2022-08-01 03:30:00|1762.36|1761.86|1762.32|1761.82|1762.64|1762.14|1762.1|1761.6|472
1659324900000|2022-08-01 03:35:00|1762.34|1761.84|1761.94|1761.44|1762.64|1762.14|1761.86|1761.44|436
1659325200000|2022-08-01 03:40:00|1761.95|1761.45|1762.32|1761.82|1762.42|1761.92|1761.61|1761.14|315
1659325500000|2022-08-01 03:45:00|1762.36|1761.86|1761.87|1761.37|1762.36|1761.86|1761.71|1761.3|298
1659325800000|2022-08-01 03:50:00|1761.89|1761.39|1762.17|1761.67|1762.49|1761.99|1761.74|1761.29|355
1659326100000|2022-08-01 03:55:00|1762.16|1761.66|1762.38|1761.88|1762.41|1761.91|1761.93|1761.43|366
1659326400000|2022-08-01 04:00:00|1762.39|1761.89|1762.01|1761.51|1762.41|1761.91|1761.68|1761.18|415
1659326700000|2022-08-01 04:05:00|1762.04|1761.54|1761.88|1761.38|1762.07|1761.67|1761.63|1761.13|409
1659327000000|2022-08-01 04:10:00|1761.85|1761.35|1761.61|1761.11|1762|1761.5|1761.58|1761.08|288
1659327300000|2022-08-01 04:15:00|1761.64|1761.14|1762.4|1761.9|1762.54|1762.04|1761.58|1761.08|327
1659327600000|2022-08-01 04:20:00|1762.44|1761.94|1762.5|1762|1762.82|1762.36|1762|1761.61|404
1659327900000|2022-08-01 04:25:00|1762.46|1761.96|1761.83|1761.33|1762.59|1762.19|1761.69|1761.25|319
1659328200000|2022-08-01 04:30:00|1761.82|1761.32|1762.51|1762.01|1762.81|1762.31|1761.5|1761.09|389
1659328500000|2022-08-01 04:35:00|1762.49|1761.99|1761.76|1761.26|1762.58|1762.23|1761.28|1760.94|323
1659328800000|2022-08-01 04:40:00|1761.78|1761.28|1760.28|1759.78|1761.78|1761.28|1759.96|1759.46|430
1659329100000|2022-08-01 04:45:00|1760.35|1759.85|1760.25|1759.75|1760.73|1760.23|1760|1759.5|493
1659329400000|2022-08-01 04:50:00|1760.24|1759.74|1760.47|1759.97|1760.64|1760.14|1760.11|1759.61|382
1659329700000|2022-08-01 04:55:00|1760.45|1759.95|1760.62|1760.12|1760.67|1760.17|1760.01|1759.51|408
1659330000000|2022-08-01 05:00:00|1760.59|1760.09|1760.28|1759.78|1760.75|1760.25|1760.2|1759.7|411
1659330300000|2022-08-01 05:05:00|1760.29|1759.79|1760.12|1759.62|1760.64|1760.14|1760.03|1759.53|337
1659330600000|2022-08-01 05:10:00|1760.14|1759.64|1760.35|1759.85|1760.5|1760|1759.78|1759.28|406
1659330900000|2022-08-01 05:15:00|1760.3|1759.8|1761.04|1760.54|1761.14|1760.68|1760.27|1759.77|471
1659331200000|2022-08-01 05:20:00|1760.98|1760.48|1760.94|1760.64|1761.16|1760.74|1760.58|1760.28|372
1659331500000|2022-08-01 05:25:00|1760.97|1760.67|1761.07|1760.57|1761.38|1760.99|1760.97|1760.52|408
1659331800000|2022-08-01 05:30:00|1761.05|1760.55|1760.85|1760.35|1761.28|1760.78|1760.26|1759.76|688
1659332100000|2022-08-01 05:35:00|1760.9|1760.4|1761.07|1760.57|1761.25|1760.75|1760.72|1760.25|465
1659332400000|2022-08-01 05:40:00|1761.08|1760.58|1760.72|1760.42|1761.4|1760.9|1760.49|1760.09|511
1659332700000|2022-08-01 05:45:00|1760.82|1760.32|1760.39|1759.89|1760.86|1760.45|1759.78|1759.37|545
1659333000000|2022-08-01 05:50:00|1760.36|1759.86|1759.21|1758.71|1760.47|1759.97|1758.67|1758.17|685
1659333300000|2022-08-01 05:55:00|1759.2|1758.7|1759.32|1758.82|1759.5|1759|1758.86|1758.36|617
1659333600000|2022-08-01 06:00:00|1759.43|1758.93|1760.41|1759.91|1760.47|1760.01|1759.31|1758.81|865
1659333900000|2022-08-01 06:05:00|1760.4|1759.9|1760.97|1760.47|1761.14|1760.71|1760.01|1759.6|752
1659334200000|2022-08-01 06:10:00|1760.95|1760.45|1761.41|1760.91|1761.58|1761.08|1760.49|1760|620
1659334500000|2022-08-01 06:15:00|1761.45|1760.95|1762.39|1761.89|1762.72|1762.22|1761.08|1760.58|687
1659334800000|2022-08-01 06:20:00|1762.37|1761.87|1762.46|1761.96|1763.17|1762.67|1762.2|1761.73|786
1659335100000|2022-08-01 06:25:00|1762.47|1761.97|1763.01|1762.51|1763.18|1762.68|1762.26|1761.79|658
1659335400000|2022-08-01 06:30:00|1763.02|1762.52|1762.94|1762.64|1763.09|1762.73|1761.97|1761.5|722
1659335700000|2022-08-01 06:35:00|1762.95|1762.65|1763.13|1762.83|1763.24|1762.83|1762.3|1761.9|655
1659336000000|2022-08-01 06:40:00|1763.12|1762.82|1764.3|1763.8|1764.32|1763.94|1762.5|1762.13|787
1659336300000|2022-08-01 06:45:00|1764.27|1763.77|1764.64|1764.14|1765.17|1764.77|1763.9|1763.4|891
1659336600000|2022-08-01 06:50:00|1764.62|1764.12|1764.03|1763.53|1764.75|1764.39|1763.41|1763.05|808
1659336900000|2022-08-01 06:55:00|1764.06|1763.56|1763.42|1763.12|1764.2|1763.7|1763.3|1762.81|788
1659337200000|2022-08-01 07:00:00|1763.51|1763.01|1764.76|1764.46|1764.93|1764.57|1762.99|1762.61|1028
1659337500000|2022-08-01 07:05:00|1764.86|1764.36|1765.8|1765.3|1766.03|1765.68|1763.89|1763.41|962
1659337800000|2022-08-01 07:10:00|1765.79|1765.29|1766.64|1766.34|1766.84|1766.43|1765.51|1765.1|930
1659338100000|2022-08-01 07:15:00|1766.71|1766.41|1766.81|1766.31|1767.71|1767.35|1766.52|1766.22|922
1659338400000|2022-08-01 07:20:00|1766.83|1766.33|1765.71|1765.41|1766.83|1766.33|1765.56|1765.21|858
1659338700000|2022-08-01 07:25:00|1765.72|1765.42|1766.48|1766.18|1767.35|1766.96|1765.72|1765.42|699
1659339000000|2022-08-01 07:30:00|1766.49|1766.19|1765.24|1764.74|1766.85|1766.48|1764.97|1764.59|983
1659339300000|2022-08-01 07:35:00|1765.22|1764.72|1765.11|1764.81|1765.37|1765|1764.39|1764|846
1659339600000|2022-08-01 07:40:00|1765.12|1764.82|1765.2|1764.9|1765.47|1765.15|1764.54|1764.14|841
1659339900000|2022-08-01 07:45:00|1765.23|1764.93|1764.54|1764.24|1765.45|1765.04|1763.92|1763.55|791
1659340200000|2022-08-01 07:50:00|1764.53|1764.23|1763.96|1763.46|1765.09|1764.69|1763.47|1763.14|806
1659340500000|2022-08-01 07:55:00|1763.85|1763.55|1764.67|1764.37|1765.21|1764.81|1763.69|1763.27|618
1659340800000|2022-08-01 08:00:00|1764.7|1764.4|1763.32|1763.02|1764.95|1764.61|1762.48|1762.1|954
1659341100000|2022-08-01 08:05:00|1763.31|1763.01|1764.08|1763.78|1764.34|1763.98|1763.12|1762.74|838
1659341400000|2022-08-01 08:10:00|1764.09|1763.79|1765.12|1764.82|1765.33|1764.95|1763.74|1763.42|814
1659341700000|2022-08-01 08:15:00|1765.14|1764.84|1765.12|1764.82|1765.65|1765.28|1764.77|1764.34|756
1659342000000|2022-08-01 08:20:00|1765.13|1764.83|1764.03|1763.73|1765.49|1765.16|1763.98|1763.68|696
1659342300000|2022-08-01 08:25:00|1764.08|1763.58|1765.48|1764.98|1765.58|1765.2|1763.96|1763.57|616
1659342600000|2022-08-01 08:30:00|1765.49|1764.99|1766.43|1766.13|1767.42|1767.08|1765.37|1764.98|678
1659342900000|2022-08-01 08:35:00|1766.44|1766.14|1766.28|1765.98|1767.02|1766.64|1766.19|1765.84|821
1659343200000|2022-08-01 08:40:00|1766.29|1765.99|1766.55|1766.25|1767.39|1767|1766.28|1765.89|801
1659343500000|2022-08-01 08:45:00|1766.56|1766.26|1766.68|1766.38|1766.84|1766.46|1765.39|1765|883
1659343800000|2022-08-01 08:50:00|1766.72|1766.42|1766.25|1765.95|1766.83|1766.43|1765.86|1765.49|621
1659344100000|2022-08-01 08:55:00|1766.23|1765.93|1765.71|1765.41|1766.6|1766.24|1765.06|1764.65|761
1659344400000|2022-08-01 09:00:00|1765.76|1765.46|1766.79|1766.49|1767.04|1766.66|1765.35|1764.96|760
1659344700000|2022-08-01 09:05:00|1766.78|1766.48|1766.9|1766.6|1767.33|1766.94|1765.97|1765.58|714
1659345000000|2022-08-01 09:10:00|1766.91|1766.61|1765.22|1764.92|1767.08|1766.68|1765.08|1764.68|820
1659345300000|2022-08-01 09:15:00|1765.21|1764.91|1766.27|1765.97|1766.3|1765.98|1764.97|1764.6|668
1659345600000|2022-08-01 09:20:00|1766.36|1765.86|1766.18|1765.88|1766.77|1766.42|1765.92|1765.52|733
1659345900000|2022-08-01 09:25:00|1766.16|1765.86|1766.11|1765.61|1766.46|1766.13|1765.62|1765.23|716
1659346200000|2022-08-01 09:30:00|1766.05|1765.75|1766.97|1766.47|1767.38|1766.88|1765.71|1765.41|1072
1659346500000|2022-08-01 09:35:00|1766.94|1766.44|1769.76|1769.26|1769.76|1769.36|1766.72|1766.33|973
1659346800000|2022-08-01 09:40:00|1769.79|1769.29|1771.23|1770.93|1771.49|1771.02|1769.32|1768.83|1140
1659347100000|2022-08-01 09:45:00|1771.22|1770.92|1770.95|1770.45|1771.41|1771|1770.13|1769.74|1180
1659347400000|2022-08-01 09:50:00|1770.94|1770.44|1772.05|1771.55|1772.05|1771.65|1770.62|1770.23|989
1659347700000|2022-08-01 09:55:00|1772.06|1771.56|1773.75|1773.25|1773.87|1773.53|1771.64|1771.32|1079
1659348000000|2022-08-01 10:00:00|1773.81|1773.51|1773.87|1773.37|1774.44|1773.94|1773.19|1772.79|1128
1659348300000|2022-08-01 10:05:00|1773.85|1773.35|1774.11|1773.61|1774.11|1773.72|1772.74|1772.36|932
1659348600000|2022-08-01 10:10:00|1774.1|1773.6|1772.85|1772.55|1774.22|1773.9|1772.78|1772.38|847
1659348900000|2022-08-01 10:15:00|1772.86|1772.56|1773.59|1773.09|1773.94|1773.54|1772.74|1772.25|867
1659349200000|2022-08-01 10:20:00|1773.5|1773.2|1774.07|1773.57|1774.08|1773.71|1773.4|1773|702
1659349500000|2022-08-01 10:25:00|1774.06|1773.56|1773.98|1773.48|1775.19|1774.85|1773.49|1773.08|962
1659349800000|2022-08-01 10:30:00|1773.9|1773.4|1773.75|1773.25|1774.62|1774.27|1773.37|1772.98|876
1659350100000|2022-08-01 10:35:00|1773.77|1773.27|1772.92|1772.42|1773.98|1773.56|1772.69|1772.3|905
1659350400000|2022-08-01 10:40:00|1772.91|1772.41|1772.46|1772.16|1773.05|1772.62|1772.25|1771.86|830
1659350700000|2022-08-01 10:45:00|1772.47|1772.17|1772.15|1771.85|1773.03|1772.64|1771.44|1771.08|734
1659351000000|2022-08-01 10:50:00|1772.14|1771.84|1771.75|1771.45|1772.74|1772.35|1771.69|1771.32|721
1659351300000|2022-08-01 10:55:00|1771.76|1771.46|1771.61|1771.11|1772.48|1772.07|1771.23|1770.84|838
1659351600000|2022-08-01 11:00:00|1771.65|1771.15|1771.92|1771.62|1772.4|1771.99|1771.48|1771.15|804
1659351900000|2022-08-01 11:05:00|1772.1|1771.6|1772.65|1772.35|1772.88|1772.52|1771.43|1771.03|715
1659352200000|2022-08-01 11:10:00|1772.64|1772.34|1773.31|1773.01|1773.56|1773.17|1772.56|1772.19|681
1659352500000|2022-08-01 11:15:00|1773.35|1773.05|1772.87|1772.37|1773.54|1773.17|1772.11|1771.77|806
1659352800000|2022-08-01 11:20:00|1772.88|1772.38|1772.23|1771.93|1773.25|1772.85|1772.08|1771.7|758
1659353100000|2022-08-01 11:25:00|1772.28|1771.98|1772.81|1772.51|1772.91|1772.52|1772.06|1771.67|668
1659353400000|2022-08-01 11:30:00|1772.8|1772.5|1772.22|1771.92|1772.99|1772.59|1771.92|1771.53|674
1659353700000|2022-08-01 11:35:00|1772.23|1771.93|1773.27|1772.77|1773.6|1773.22|1772.2|1771.9|775
1659354000000|2022-08-01 11:40:00|1773.19|1772.89|1772.55|1772.05|1773.73|1773.33|1772.41|1772.04|793
1659354300000|2022-08-01 11:45:00|1772.54|1772.04|1772.5|1772.2|1773.38|1773|1772.39|1771.98|884
1659354600000|2022-08-01 11:50:00|1772.51|1772.21|1772.64|1772.14|1772.75|1772.35|1772.11|1771.71|748
1659354900000|2022-08-01 11:55:00|1772.65|1772.15|1772.98|1772.48|1773.45|1773.08|1772.4|1772.01|704
1659355200000|2022-08-01 12:00:00|1773|1772.5|1773.07|1772.77|1773.37|1772.98|1772.17|1771.78|830
1659355500000|2022-08-01 12:05:00|1773.18|1772.68|1770.6|1770.1|1773.19|1772.73|1770.37|1770.03|1050
1659355800000|2022-08-01 12:10:00|1770.59|1770.09|1773.25|1772.95|1773.57|1773.19|1770.51|1770.09|987
1659356100000|2022-08-01 12:15:00|1773.28|1772.98|1774.69|1774.19|1774.74|1774.24|1772.79|1772.39|1060
1659356400000|2022-08-01 12:20:00|1774.68|1774.18|1772.57|1772.27|1775.56|1775.26|1771.96|1771.48|1309
1659356700000|2022-08-01 12:25:00|1772.49|1772.19|1772.6|1772.3|1773.89|1773.47|1771.86|1771.56|1010
1659357000000|2022-08-01 12:30:00|1772.78|1772.48|1768.56|1768.26|1772.8|1772.48|1768.42|1768.03|1131
1659357300000|2022-08-01 12:35:00|1768.52|1768.22|1769.01|1768.71|1769.25|1768.86|1767.61|1767.19|1142
1659357600000|2022-08-01 12:40:00|1768.99|1768.49|1766.64|1766.14|1768.99|1768.61|1765.97|1765.55|1332
1659357900000|2022-08-01 12:45:00|1766.65|1766.15|1767.92|1767.42|1767.97|1767.64|1766.18|1765.88|1013
1659358200000|2022-08-01 12:50:00|1767.83|1767.33|1768.2|1767.9|1768.9|1768.4|1766.86|1766.56|1206
1659358500000|2022-08-01 12:55:00|1768.22|1767.92|1769.71|1769.21|1770.56|1770.21|1767.94|1767.64|1222
1659358800000|2022-08-01 13:00:00|1769.61|1769.31|1769.96|1769.66|1772.57|1772.12|1768.93|1768.59|1489
1659359100000|2022-08-01 13:05:00|1769.95|1769.65|1772.7|1772.2|1772.78|1772.38|1769.84|1769.54|1308
1659359400000|2022-08-01 13:10:00|1772.68|1772.38|1772.95|1772.65|1773.47|1773.12|1771.94|1771.44|1252
1659359700000|2022-08-01 13:15:00|1772.96|1772.66|1773.84|1773.54|1774.4|1773.99|1772.65|1772.35|1126
1659360000000|2022-08-01 13:20:00|1773.83|1773.53|1771.63|1771.33|1774.6|1774.24|1771.51|1771.16|1240
1659360300000|2022-08-01 13:25:00|1771.67|1771.17|1770.65|1770.35|1772.39|1771.99|1770.34|1769.94|1136
1659360600000|2022-08-01 13:30:00|1770.64|1770.34|1770.33|1770.03|1771.14|1770.84|1768.7|1768.3|1508
1659360900000|2022-08-01 13:35:00|1770.25|1769.95|1771.88|1771.58|1772.14|1771.79|1768.87|1768.44|1462
1659361200000|2022-08-01 13:40:00|1771.77|1771.47|1771.96|1771.46|1772.5|1772.14|1770.64|1770.15|1365
1659361500000|2022-08-01 13:45:00|1771.76|1771.38|1774.13|1773.83|1775.01|1774.7|1771.63|1771.17|1615
1659361800000|2022-08-01 13:50:00|1774.1|1773.8|1772.56|1772.06|1774.27|1773.86|1771.57|1771.07|1495
1659362100000|2022-08-01 13:55:00|1772.58|1772.08|1773.93|1773.43|1774|1773.5|1772.07|1771.7|1264
1659362400000|2022-08-01 14:00:00|1773.5|1773|1770.37|1769.87|1773.59|1773.09|1767.8|1767.3|1985
1659362700000|2022-08-01 14:05:00|1770.36|1769.86|1770.6|1770.1|1772.11|1771.61|1768.27|1767.87|1577
1659363000000|2022-08-01 14:10:00|1770.58|1770.08|1772.96|1772.46|1773.26|1772.91|1770.03|1769.53|1447
1659363300000|2022-08-01 14:15:00|1772.95|1772.45|1771.3|1770.8|1773.35|1772.85|1770.77|1770.34|1342
1659363600000|2022-08-01 14:20:00|1771.34|1770.84|1769.06|1768.56|1771.34|1770.84|1768.75|1768.41|1295
1659363900000|2022-08-01 14:25:00|1769.07|1768.57|1767.9|1767.6|1769.11|1768.72|1766.48|1766.17|1358
1659364200000|2022-08-01 14:30:00|1767.91|1767.61|1768.01|1767.71|1768.62|1768.14|1767.09|1766.73|1300
1659364500000|2022-08-01 14:35:00|1767.98|1767.68|1768.99|1768.49|1769|1768.61|1767.1|1766.65|1392
1659364800000|2022-08-01 14:40:00|1768.96|1768.46|1768.89|1768.59|1769.16|1768.74|1767.32|1767.02|1081
1659365100000|2022-08-01 14:45:00|1768.9|1768.6|1770.77|1770.47|1771.13|1770.64|1768.86|1768.48|1135
1659365400000|2022-08-01 14:50:00|1770.78|1770.48|1769.64|1769.34|1771.26|1770.89|1769.55|1769.16|1134
1659365700000|2022-08-01 14:55:00|1769.66|1769.36|1768.44|1768.14|1769.85|1769.46|1767.51|1767.18|1091
1659366000000|2022-08-01 15:00:00|1768.63|1768.33|1766.62|1766.32|1768.87|1768.52|1766.37|1765.98|1145
1659366300000|2022-08-01 15:05:00|1766.54|1766.24|1765.12|1764.82|1767|1766.62|1764.41|1764.02|1220
1659366600000|2022-08-01 15:10:00|1765.11|1764.81|1767.36|1766.86|1767.36|1766.89|1765.01|1764.61|1066
1659366900000|2022-08-01 15:15:00|1767.39|1766.89|1766.16|1765.66|1767.67|1767.32|1766.03|1765.66|1096
1659367200000|2022-08-01 15:20:00|1766.15|1765.65|1767.58|1767.08|1767.68|1767.23|1765.13|1764.77|1111
1659367500000|2022-08-01 15:25:00|1767.57|1767.07|1767.74|1767.44|1768.45|1768.09|1766.64|1766.25|1005
1659367800000|2022-08-01 15:30:00|1767.71|1767.41|1768.93|1768.43|1769.05|1768.68|1767.71|1767.41|1010
1659368100000|2022-08-01 15:35:00|1768.91|1768.61|1768.55|1768.25|1769.34|1768.94|1768.39|1767.94|908
1659368400000|2022-08-01 15:40:00|1768.54|1768.24|1769.89|1769.39|1769.9|1769.4|1768.44|1768.07|892
1659368700000|2022-08-01 15:45:00|1769.88|1769.38|1769.32|1769.02|1770.19|1769.69|1769.26|1768.76|763
1659369000000|2022-08-01 15:50:00|1769.34|1769.04|1768.1|1767.6|1769.69|1769.19|1768.05|1767.55|809
1659369300000|2022-08-01 15:55:00|1768.15|1767.65|1769.19|1768.69|1769.29|1768.89|1768.11|1767.63|716
1659369600000|2022-08-01 16:00:00|1769.08|1768.58|1769.74|1769.24|1770.24|1769.88|1768.85|1768.46|704
1659369900000|2022-08-01 16:05:00|1769.76|1769.26|1769.45|1768.95|1769.95|1769.55|1769.22|1768.73|671
1659370200000|2022-08-01 16:10:00|1769.46|1768.96|1768.95|1768.45|1769.57|1769.18|1768.52|1768.14|650
1659370500000|2022-08-01 16:15:00|1768.94|1768.44|1769.15|1768.65|1769.39|1768.98|1768.34|1767.84|632
1659370800000|2022-08-01 16:20:00|1769.16|1768.66|1770.99|1770.69|1771.43|1771.11|1769.05|1768.55|805
1659371100000|2022-08-01 16:25:00|1771.11|1770.61|1770.97|1770.47|1771.17|1770.81|1770.44|1770.09|709
1659371400000|2022-08-01 16:30:00|1771|1770.5|1771.85|1771.55|1772.19|1771.78|1770.71|1770.21|715
1659371700000|2022-08-01 16:35:00|1771.79|1771.49|1772.48|1771.98|1772.56|1772.16|1771.49|1771.07|697
1659372000000|2022-08-01 16:40:00|1772.49|1771.99|1771.85|1771.35|1772.62|1772.22|1771.75|1771.31|688
1659372300000|2022-08-01 16:45:00|1771.86|1771.36|1772.83|1772.53|1773.1|1772.78|1771.82|1771.34|687
1659372600000|2022-08-01 16:50:00|1772.88|1772.38|1772.8|1772.3|1773.2|1772.81|1772.47|1772.07|667
1659372900000|2022-08-01 16:55:00|1772.73|1772.43|1773.36|1772.86|1773.74|1773.27|1772.73|1772.4|594
1659373200000|2022-08-01 17:00:00|1773.22|1772.92|1771.49|1770.99|1773.34|1772.93|1771.12|1770.76|661
1659373500000|2022-08-01 17:05:00|1771.44|1770.94|1770.68|1770.38|1771.67|1771.35|1770.68|1770.31|690
1659373800000|2022-08-01 17:10:00|1770.64|1770.34|1770.35|1769.85|1770.8|1770.41|1769.94|1769.64|652
1659374100000|2022-08-01 17:15:00|1770.34|1769.84|1770.03|1769.73|1770.77|1770.37|1769.65|1769.16|603
1659374400000|2022-08-01 17:20:00|1770.13|1769.63|1770.67|1770.17|1770.76|1770.38|1770.03|1769.56|539
1659374700000|2022-08-01 17:25:00|1770.68|1770.18|1771.02|1770.52|1771.87|1771.52|1770.34|1769.84|879
1659375000000|2022-08-01 17:30:00|1771.05|1770.55|1770|1769.7|1771.08|1770.71|1770|1769.65|778
1659375300000|2022-08-01 17:35:00|1770.05|1769.75|1770.88|1770.38|1770.91|1770.41|1769.86|1769.36|710
1659375600000|2022-08-01 17:40:00|1770.91|1770.41|1770.69|1770.19|1771.24|1770.84|1770.52|1770.05|610
1659375900000|2022-08-01 17:45:00|1770.68|1770.18|1770.31|1769.81|1770.73|1770.23|1769.64|1769.21|731
1659376200000|2022-08-01 17:50:00|1770.3|1769.8|1770.03|1769.53|1770.32|1769.83|1769.6|1769.24|700
1659376500000|2022-08-01 17:55:00|1769.94|1769.64|1769.37|1768.87|1770.11|1769.71|1768.98|1768.58|683
1659376800000|2022-08-01 18:00:00|1769.38|1768.88|1769.23|1768.73|1770.13|1769.73|1768.94|1768.52|673
1659377100000|2022-08-01 18:05:00|1769.21|1768.71|1769.43|1768.93|1769.68|1769.32|1768.71|1768.23|627
1659377400000|2022-08-01 18:10:00|1769.41|1768.91|1769.44|1768.94|1769.74|1769.33|1769.12|1768.72|464
1659377700000|2022-08-01 18:15:00|1769.43|1768.93|1768.45|1767.95|1769.7|1769.3|1768.27|1767.86|520
1659378000000|2022-08-01 18:20:00|1768.48|1767.98|1768.52|1768.02|1768.8|1768.4|1768.16|1767.72|558
1659378300000|2022-08-01 18:25:00|1768.51|1768.01|1768.99|1768.49|1769|1768.62|1768.03|1767.7|613
1659378600000|2022-08-01 18:30:00|1768.97|1768.47|1769.2|1768.7|1769.29|1768.88|1768.61|1768.11|589
1659378900000|2022-08-01 18:35:00|1769.21|1768.71|1768.32|1767.82|1769.25|1768.77|1768.03|1767.63|508
1659379200000|2022-08-01 18:40:00|1768.35|1767.85|1767.46|1766.96|1768.6|1768.1|1767.3|1766.81|558
1659379500000|2022-08-01 18:45:00|1767.45|1766.95|1767.84|1767.54|1768.11|1767.61|1766.71|1766.35|543
1659379800000|2022-08-01 18:50:00|1767.83|1767.53|1768.38|1768.08|1768.54|1768.09|1767.61|1767.2|583
1659380100000|2022-08-01 18:55:00|1768.4|1768.1|1769.56|1769.06|1769.57|1769.16|1768.3|1767.81|690
1659380400000|2022-08-01 19:00:00|1769.53|1769.03|1769.18|1768.68|1769.61|1769.24|1768.94|1768.53|784
1659380700000|2022-08-01 19:05:00|1769.17|1768.67|1769.85|1769.35|1770.15|1769.69|1768.94|1768.54|538
1659381000000|2022-08-01 19:10:00|1769.83|1769.33|1770.69|1770.19|1770.7|1770.27|1769.4|1769|584
1659381300000|2022-08-01 19:15:00|1770.64|1770.14|1770.94|1770.44|1771.11|1770.74|1770.28|1769.93|467
1659381600000|2022-08-01 19:20:00|1770.96|1770.46|1770.55|1770.25|1771.04|1770.63|1770.38|1770.01|437
1659381900000|2022-08-01 19:25:00|1770.54|1770.24|1771.39|1770.89|1771.53|1771.1|1770.49|1770.04|544
1659382200000|2022-08-01 19:30:00|1771.28|1770.98|1771.65|1771.15|1771.65|1771.16|1771|1770.65|358
1659382500000|2022-08-01 19:35:00|1771.64|1771.14|1771.11|1770.61|1772.01|1771.6|1771.09|1770.59|443
1659382800000|2022-08-01 19:40:00|1771.12|1770.62|1770.6|1770.1|1771.36|1770.88|1770.52|1770.09|658
1659383100000|2022-08-01 19:45:00|1770.61|1770.11|1770.92|1770.62|1771.25|1770.86|1770.4|1770.03|597
1659383400000|2022-08-01 19:50:00|1770.97|1770.67|1771.44|1770.94|1771.76|1771.33|1770.92|1770.51|646
1659383700000|2022-08-01 19:55:00|1771.46|1770.96|1771.22|1770.72|1772.17|1771.74|1770.84|1770.48|677
1659384000000|2022-08-01 20:00:00|1771.26|1770.76|1772.3|1771.8|1772.47|1772|1771.02|1770.64|494
1659384300000|2022-08-01 20:05:00|1772.31|1771.81|1771.83|1771.33|1772.36|1771.86|1771.52|1771.13|329
1659384600000|2022-08-01 20:10:00|1771.85|1771.35|1771.85|1771.35|1771.92|1771.46|1771.35|1770.96|354
1659384900000|2022-08-01 20:15:00|1771.86|1771.36|1771.86|1771.36|1771.99|1771.55|1771.71|1771.23|259
1659385200000|2022-08-01 20:20:00|1771.87|1771.37|1771.96|1771.46|1772|1771.59|1771.65|1771.26|216
1659385500000|2022-08-01 20:25:00|1771.81|1771.51|1772.21|1771.71|1772.23|1771.85|1771.79|1771.42|269
1659385800000|2022-08-01 20:30:00|1772.22|1771.72|1772.28|1771.78|1772.4|1771.9|1772.14|1771.64|188
1659386100000|2022-08-01 20:35:00|1772.33|1771.83|1772.32|1771.82|1772.45|1771.95|1772.07|1771.65|228
1659386400000|2022-08-01 20:40:00|1772.34|1771.84|1772.42|1771.92|1772.49|1771.99|1772.1|1771.72|192
1659386700000|2022-08-01 20:45:00|1772.45|1771.95|1772.81|1772.31|1772.95|1772.53|1772.41|1771.91|307
1659387000000|2022-08-01 20:50:00|1772.87|1772.37|1772.27|1771.97|1772.87|1772.37|1772.24|1771.79|385
1659387300000|2022-08-01 20:55:00|1772.28|1771.98|1772.36|1771.86|1772.77|1772.27|1772.09|1771.59|387
1659391200000|2022-08-01 22:00:00|1772.08|1771.58|1772.23|1771.73|1772.75|1772.25|1771.87|1771.37|360
1659391500000|2022-08-01 22:05:00|1772.21|1771.71|1771.8|1771.3|1772.31|1771.81|1771.75|1771.25|206
1659391800000|2022-08-01 22:10:00|1771.77|1771.27|1772.06|1771.56|1772.07|1771.57|1771.36|1770.86|212
1659392100000|2022-08-01 22:15:00|1771.99|1771.49|1772.28|1771.78|1772.33|1771.83|1771.85|1771.35|224
1659392400000|2022-08-01 22:20:00|1772.22|1771.72|1771.99|1771.49|1772.23|1771.73|1771.83|1771.33|179
1659392700000|2022-08-01 22:25:00|1771.96|1771.46|1772.19|1771.69|1772.38|1771.88|1771.82|1771.32|143
1659393000000|2022-08-01 22:30:00|1772.08|1771.58|1771.92|1771.62|1772.53|1772.03|1771.81|1771.43|186
1659393300000|2022-08-01 22:35:00|1771.91|1771.61|1772.12|1771.62|1772.24|1771.84|1771.71|1771.33|199
1659393600000|2022-08-01 22:40:00|1772.14|1771.64|1771.76|1771.26|1772.32|1771.92|1771.66|1771.22|212
1659393900000|2022-08-01 22:45:00|1771.77|1771.27|1771.97|1771.47|1772.04|1771.54|1771.53|1771.03|259
1659394200000|2022-08-01 22:50:00|1772.02|1771.52|1772.31|1772.01|1772.67|1772.22|1771.88|1771.45|244
1659394500000|2022-08-01 22:55:00|1772.45|1771.95|1772.04|1771.54|1772.62|1772.15|1772.03|1771.54|206
1659394800000|2022-08-01 23:00:00|1772.05|1771.55|1771.82|1771.32|1772.24|1771.84|1771.55|1771.05|273
1659395100000|2022-08-01 23:05:00|1771.8|1771.3|1772.35|1772.05|1772.66|1772.24|1771.76|1771.3|294
1659395400000|2022-08-01 23:10:00|1772.45|1771.95|1772.29|1771.99|1772.66|1772.23|1772.26|1771.86|235
1659395700000|2022-08-01 23:15:00|1772.28|1771.98|1771.89|1771.39|1772.44|1772.04|1771.8|1771.3|225
1659396000000|2022-08-01 23:20:00|1771.84|1771.34|1772.26|1771.76|1772.32|1771.86|1771.66|1771.16|245
1659396300000|2022-08-01 23:25:00|1772.27|1771.77|1772.29|1771.79|1772.4|1771.9|1772.16|1771.69|200
1659396600000|2022-08-01 23:30:00|1772.28|1771.78|1772.46|1771.96|1772.57|1772.16|1772.15|1771.72|208
1659396900000|2022-08-01 23:35:00|1772.47|1771.97|1772.33|1771.83|1772.56|1772.06|1772.3|1771.8|152
1659397200000|2022-08-01 23:40:00|1772.29|1771.79|1772.32|1771.82|1772.36|1771.86|1771.95|1771.45|206
1659397500000|2022-08-01 23:45:00|1772.31|1771.81|1772.05|1771.55|1772.44|1772.05|1771.94|1771.51|255
1659397800000|2022-08-01 23:50:00|1772.04|1771.54|1772.13|1771.63|1772.16|1771.77|1771.84|1771.35|265
1659398100000|2022-08-01 23:55:00|1772.12|1771.62|1772.61|1772.11|1772.61|1772.11|1771.82|1771.42|307
1659398400000|2022-08-02 00:00:00|1772.6|1772.1|1771.93|1771.43|1772.87|1772.37|1771.78|1771.28|614
1659398700000|2022-08-02 00:05:00|1771.94|1771.44|1771.29|1770.79|1772.15|1771.66|1771.17|1770.67|600
1659399000000|2022-08-02 00:10:00|1771.24|1770.74|1772.1|1771.6|1772.25|1771.83|1771.11|1770.66|608
1659399300000|2022-08-02 00:15:00|1772.05|1771.55|1773.85|1773.35|1774.13|1773.63|1771.96|1771.53|855
1659399600000|2022-08-02 00:20:00|1773.8|1773.3|1775.72|1775.22|1775.73|1775.23|1773.8|1773.3|820
1659399900000|2022-08-02 00:25:00|1775.68|1775.18|1774.79|1774.29|1776.07|1775.57|1774.25|1773.75|1001
1659400200000|2022-08-02 00:30:00|1774.9|1774.4|1774.99|1774.49|1775.52|1775.05|1774.48|1773.98|927
1659400500000|2022-08-02 00:35:00|1775|1774.5|1778.25|1777.75|1778.58|1778.08|1775|1774.5|1054
1659400800000|2022-08-02 00:40:00|1778.27|1777.77|1779.01|1778.51|1779.93|1779.43|1778.27|1777.77|1103
1659401100000|2022-08-02 00:45:00|1779.21|1778.71|1778.99|1778.49|1779.54|1779.04|1778.45|1777.95|778
1659401400000|2022-08-02 00:50:00|1779.01|1778.51|1778.75|1778.25|1779.41|1778.96|1778.71|1778.21|829
1659401700000|2022-08-02 00:55:00|1778.84|1778.34|1780.65|1780.15|1780.86|1780.46|1778.6|1778.1|870
1659402000000|2022-08-02 01:00:00|1780.67|1780.17|1779.22|1778.72|1780.7|1780.2|1778.72|1778.22|1178
1659402300000|2022-08-02 01:05:00|1779.23|1778.73|1779.91|1779.41|1779.97|1779.47|1779.11|1778.61|904
1659402600000|2022-08-02 01:10:00|1779.9|1779.4|1778.58|1778.08|1780.2|1779.7|1778.42|1777.92|915
1659402900000|2022-08-02 01:15:00|1778.59|1778.09|1777.35|1777.05|1778.6|1778.1|1777.05|1776.57|1196
1659403200000|2022-08-02 01:20:00|1777.36|1777.06|1778.9|1778.4|1779.03|1778.62|1777.34|1776.97|722
1659403500000|2022-08-02 01:25:00|1778.81|1778.51|1777.87|1777.37|1778.93|1778.54|1777.45|1776.95|667
1659403800000|2022-08-02 01:30:00|1777.9|1777.4|1779.06|1778.76|1779.53|1779.03|1777.77|1777.27|1059
1659404100000|2022-08-02 01:35:00|1779.07|1778.77|1777.59|1777.09|1779.3|1778.95|1777.5|1777|874
1659404400000|2022-08-02 01:40:00|1777.61|1777.11|1777.03|1776.53|1777.83|1777.33|1776.78|1776.28|834
1659404700000|2022-08-02 01:45:00|1777.04|1776.54|1777.06|1776.76|1777.12|1776.82|1776.4|1775.9|749
1659405000000|2022-08-02 01:50:00|1777.19|1776.69|1777.25|1776.75|1777.85|1777.35|1776.66|1776.32|657
1659405300000|2022-08-02 01:55:00|1777.26|1776.76|1777.83|1777.33|1778.05|1777.55|1776.8|1776.42|658
1659405600000|2022-08-02 02:00:00|1777.78|1777.28|1778.43|1777.93|1779.09|1778.59|1777.77|1777.27|712
1659405900000|2022-08-02 02:05:00|1778.46|1777.96|1778.39|1777.89|1778.72|1778.22|1777.89|1777.46|626
1659406200000|2022-08-02 02:10:00|1778.38|1777.88|1777.61|1777.11|1778.38|1777.88|1777.11|1776.7|629
1659406500000|2022-08-02 02:15:00|1777.64|1777.14|1777.69|1777.19|1777.84|1777.44|1777.22|1776.72|399
1659406800000|2022-08-02 02:20:00|1777.7|1777.2|1777.38|1776.88|1778.35|1777.87|1777.32|1776.82|588
1659407100000|2022-08-02 02:25:00|1777.39|1776.89|1776.89|1776.39|1777.4|1776.9|1776.72|1776.31|535
1659407400000|2022-08-02 02:30:00|1776.88|1776.38|1777.07|1776.57|1778.01|1777.51|1776.83|1776.37|635
1659407700000|2022-08-02 02:35:00|1777.06|1776.56|1776.47|1775.97|1777.22|1776.8|1776.29|1775.79|578
1659408000000|2022-08-02 02:40:00|1776.48|1775.98|1776.05|1775.55|1777.33|1776.83|1776.02|1775.52|770
1659408300000|2022-08-02 02:45:00|1776.07|1775.57|1774.92|1774.42|1776.07|1775.62|1774.77|1774.27|779
1659408600000|2022-08-02 02:50:00|1774.86|1774.36|1774.76|1774.26|1774.89|1774.45|1774.29|1773.87|689
1659408900000|2022-08-02 02:55:00|1774.77|1774.27|1775.97|1775.47|1776.3|1775.8|1774.71|1774.21|701
1659409200000|2022-08-02 03:00:00|1775.94|1775.44|1774.97|1774.47|1775.94|1775.44|1774.95|1774.45|611
1659409500000|2022-08-02 03:05:00|1774.98|1774.48|1775.57|1775.07|1775.87|1775.48|1774.98|1774.48|486
1659409800000|2022-08-02 03:10:00|1775.58|1775.08|1774.35|1773.85|1775.68|1775.21|1773.88|1773.47|707
1659410100000|2022-08-02 03:15:00|1774.31|1773.81|1775.04|1774.54|1775.29|1774.79|1774.22|1773.72|603
1659410400000|2022-08-02 03:20:00|1775.03|1774.53|1773.71|1773.21|1775.08|1774.58|1773.15|1772.65|667
1659410700000|2022-08-02 03:25:00|1773.77|1773.27|1774.25|1773.75|1774.94|1774.53|1773.52|1773.02|794
1659411000000|2022-08-02 03:30:00|1774.26|1773.76|1774.56|1774.06|1774.86|1774.36|1774.2|1773.7|506
1659411300000|2022-08-02 03:35:00|1774.54|1774.04|1774.34|1773.84|1774.96|1774.46|1774.02|1773.52|514
1659411600000|2022-08-02 03:40:00|1774.36|1773.86|1775.22|1774.72|1775.24|1774.74|1774.33|1773.83|441
1659411900000|2022-08-02 03:45:00|1775.21|1774.71|1775.05|1774.55|1775.21|1774.71|1774.71|1774.21|316
1659412200000|2022-08-02 03:50:00|1775.04|1774.54|1775.08|1774.58|1775.29|1774.79|1774.87|1774.37|304
1659412500000|2022-08-02 03:55:00|1775.07|1774.57|1774.99|1774.49|1775.28|1774.84|1774.66|1774.16|301
1659412800000|2022-08-02 04:00:00|1775.01|1774.51|1774.69|1774.19|1775.23|1774.73|1774.63|1774.14|371
1659413100000|2022-08-02 04:05:00|1774.7|1774.2|1774.27|1773.77|1774.94|1774.53|1774.12|1773.77|339
1659413400000|2022-08-02 04:10:00|1774.28|1773.78|1773.75|1773.25|1774.43|1774.03|1773.29|1772.79|423
1659413700000|2022-08-02 04:15:00|1773.74|1773.24|1774.6|1774.1|1774.65|1774.27|1773.58|1773.13|333
1659414000000|2022-08-02 04:20:00|1774.59|1774.09|1774.05|1773.55|1774.62|1774.2|1773.72|1773.37|358
1659414300000|2022-08-02 04:25:00|1774.04|1773.54|1774.48|1773.98|1774.5|1774|1773.71|1773.21|372
1659414600000|2022-08-02 04:30:00|1774.47|1773.97|1774.07|1773.57|1774.48|1773.98|1773.7|1773.2|890
1659414900000|2022-08-02 04:35:00|1774.03|1773.53|1774.27|1773.77|1774.5|1774|1774.02|1773.52|515
1659415200000|2022-08-02 04:40:00|1774.32|1773.82|1773.84|1773.34|1774.76|1774.26|1773.71|1773.31|448
1659415500000|2022-08-02 04:45:00|1773.86|1773.36|1774.11|1773.61|1774.22|1773.72|1773.47|1773.11|544
1659415800000|2022-08-02 04:50:00|1774.1|1773.6|1773.36|1772.86|1774.14|1773.64|1773.03|1772.65|491
1659416100000|2022-08-02 04:55:00|1773.35|1772.85|1773.25|1772.75|1773.49|1772.99|1773.01|1772.51|470
1659416400000|2022-08-02 05:00:00|1773.23|1772.73|1772.98|1772.48|1773.9|1773.4|1772.77|1772.35|578
1659416700000|2022-08-02 05:05:00|1772.93|1772.43|1773.85|1773.35|1774.04|1773.54|1772.64|1772.24|520
1659417000000|2022-08-02 05:10:00|1773.87|1773.37|1773.55|1773.05|1773.9|1773.49|1773.28|1772.89|488
1659417300000|2022-08-02 05:15:00|1773.58|1773.08|1773.82|1773.32|1774.06|1773.67|1773.21|1772.74|501
1659417600000|2022-08-02 05:20:00|1773.81|1773.31|1774.28|1773.78|1774.38|1773.96|1773.52|1773.08|479
1659417900000|2022-08-02 05:25:00|1774.27|1773.77|1774.83|1774.33|1774.94|1774.44|1774.09|1773.59|569
1659418200000|2022-08-02 05:30:00|1774.85|1774.35|1773.47|1772.97|1774.88|1774.38|1773.31|1772.81|830
1659418500000|2022-08-02 05:35:00|1773.46|1772.96|1773.48|1772.98|1774.08|1773.58|1773.33|1772.83|538
1659418800000|2022-08-02 05:40:00|1773.46|1772.96|1772.78|1772.28|1773.58|1773.08|1772.72|1772.28|571
1659419100000|2022-08-02 05:45:00|1772.77|1772.27|1771.98|1771.48|1772.8|1772.35|1771.64|1771.21|746
1659419400000|2022-08-02 05:50:00|1772.06|1771.56|1772.3|1771.8|1772.93|1772.43|1771.74|1771.24|643
1659419700000|2022-08-02 05:55:00|1772.31|1771.81|1772.82|1772.32|1772.88|1772.41|1772.2|1771.79|485
1659420000000|2022-08-02 06:00:00|1772.81|1772.31|1772.32|1771.82|1772.99|1772.49|1772.12|1771.62|823
1659420300000|2022-08-02 06:05:00|1772.34|1771.84|1773.28|1772.78|1773.4|1773|1772.07|1771.57|806
1659420600000|2022-08-02 06:10:00|1773.36|1772.86|1773.75|1773.25|1773.84|1773.34|1772.89|1772.39|665
1659420900000|2022-08-02 06:15:00|1773.76|1773.26|1774.4|1773.9|1774.41|1773.91|1773.12|1772.69|723
1659421200000|2022-08-02 06:20:00|1774.42|1773.92|1774.18|1773.68|1774.42|1773.92|1772.98|1772.64|877
1659421500000|2022-08-02 06:25:00|1774.17|1773.67|1774.39|1773.89|1775.08|1774.58|1773.62|1773.29|1051
1659421800000|2022-08-02 06:30:00|1774.4|1773.9|1773.54|1773.04|1774.4|1773.9|1773.06|1772.56|785
1659422100000|2022-08-02 06:35:00|1773.58|1773.08|1775.38|1774.88|1775.42|1774.92|1773.51|1773.01|766
1659422400000|2022-08-02 06:40:00|1775.4|1774.9|1775.89|1775.59|1776.5|1776.03|1775.25|1774.76|898
1659422700000|2022-08-02 06:45:00|1775.9|1775.6|1775.71|1775.21|1776.08|1775.69|1775.26|1774.86|747
1659423000000|2022-08-02 06:50:00|1775.72|1775.22|1775.23|1774.73|1775.8|1775.34|1775.11|1774.7|699
1659423300000|2022-08-02 06:55:00|1775.2|1774.7|1774.76|1774.26|1775.48|1775.14|1774.46|1774|970
1659423600000|2022-08-02 07:00:00|1774.75|1774.25|1774.1|1773.8|1775.3|1775|1773.98|1773.59|1160
1659423900000|2022-08-02 07:05:00|1774.19|1773.89|1773.96|1773.66|1774.4|1774.03|1773.03|1772.64|1236
1659424200000|2022-08-02 07:10:00|1773.91|1773.61|1773.77|1773.27|1774.11|1773.73|1772.75|1772.29|1105
1659424500000|2022-08-02 07:15:00|1773.75|1773.25|1773.04|1772.54|1773.86|1773.56|1772.66|1772.22|1140
1659424800000|2022-08-02 07:20:00|1773.1|1772.6|1772.42|1772.12|1773.12|1772.74|1771.62|1771.19|919
1659425100000|2022-08-02 07:25:00|1772.41|1772.11|1772.8|1772.3|1772.94|1772.44|1771.3|1770.93|779
1659425400000|2022-08-02 07:30:00|1772.78|1772.28|1771.79|1771.29|1773.36|1772.94|1771.46|1771.08|1254
1659425700000|2022-08-02 07:35:00|1771.81|1771.31|1770.82|1770.32|1771.87|1771.54|1769.12|1768.62|1195
1659426000000|2022-08-02 07:40:00|1770.92|1770.42|1771.99|1771.49|1772.58|1772.2|1770.9|1770.4|947
1659426300000|2022-08-02 07:45:00|1772.03|1771.53|1771.99|1771.69|1772.46|1772.07|1771.55|1771.16|902
1659426600000|2022-08-02 07:50:00|1772|1771.7|1772.63|1772.33|1773.04|1772.6|1772|1771.65|880
1659426900000|2022-08-02 07:55:00|1772.73|1772.43|1772.52|1772.02|1773.29|1772.85|1772.27|1771.84|903
1659427200000|2022-08-02 08:00:00|1772.51|1772.01|1771.64|1771.14|1773|1772.5|1771.33|1770.98|974
1659427500000|2022-08-02 08:05:00|1771.63|1771.13|1771.32|1770.82|1771.89|1771.54|1771.1|1770.76|803
1659427800000|2022-08-02 08:10:00|1771.25|1770.95|1771.34|1771.04|1771.74|1771.33|1770.86|1770.51|767
1659428100000|2022-08-02 08:15:00|1771.36|1771.06|1773.4|1772.9|1773.64|1773.14|1770.62|1770.29|959
1659428400000|2022-08-02 08:20:00|1773.41|1772.91|1772.26|1771.76|1773.5|1773.03|1772.14|1771.73|982
1659428700000|2022-08-02 08:25:00|1772.25|1771.75|1771.47|1770.97|1772.26|1771.84|1770.96|1770.53|1013
1659429000000|2022-08-02 08:30:00|1771.45|1770.95|1771.24|1770.94|1772.01|1771.58|1770.93|1770.54|928
1659429300000|2022-08-02 08:35:00|1771.25|1770.95|1771.44|1771.14|1772.06|1771.56|1771|1770.58|910
1659429600000|2022-08-02 08:40:00|1771.47|1771.17|1771.99|1771.49|1772.14|1771.76|1771.12|1770.71|832
1659429900000|2022-08-02 08:45:00|1771.98|1771.48|1772.94|1772.64|1773.12|1772.74|1771.84|1771.44|689
1659430200000|2022-08-02 08:50:00|1772.91|1772.61|1773.92|1773.42|1774.59|1774.19|1772.83|1772.45|772
1659430500000|2022-08-02 08:55:00|1773.9|1773.4|1773.61|1773.31|1774.1|1773.67|1773.57|1773.12|671
1659430800000|2022-08-02 09:00:00|1773.58|1773.28|1774.67|1774.17|1774.92|1774.43|1772.95|1772.58|858
1659431100000|2022-08-02 09:05:00|1774.69|1774.19|1774.04|1773.54|1774.97|1774.47|1773.79|1773.45|668
1659431400000|2022-08-02 09:10:00|1773.83|1773.53|1773.85|1773.35|1774.17|1773.83|1773.52|1773.15|695
1659431700000|2022-08-02 09:15:00|1773.84|1773.34|1774.12|1773.62|1774.46|1774.12|1773.42|1773.05|609
1659432000000|2022-08-02 09:20:00|1774.1|1773.6|1773.46|1773.16|1774.15|1773.72|1773.31|1772.93|564
1659432300000|2022-08-02 09:25:00|1773.56|1773.06|1773.7|1773.2|1773.89|1773.59|1773.24|1772.82|639
1659432600000|2022-08-02 09:30:00|1773.75|1773.25|1774.33|1774.03|1774.52|1774.13|1772.79|1772.38|756
1659432900000|2022-08-02 09:35:00|1774.34|1774.04|1774.45|1773.95|1774.89|1774.43|1774.04|1773.64|659
1659433200000|2022-08-02 09:40:00|1774.44|1773.94|1774.82|1774.52|1774.99|1774.56|1774.33|1773.92|671
1659433500000|2022-08-02 09:45:00|1774.81|1774.51|1775.16|1774.66|1775.4|1774.98|1774.43|1774.04|705
1659433800000|2022-08-02 09:50:00|1775.07|1774.77|1774.87|1774.37|1775.41|1775|1774.55|1774.14|697
1659434100000|2022-08-02 09:55:00|1774.86|1774.36|1774.98|1774.48|1774.99|1774.6|1773.94|1773.57|763
1659434400000|2022-08-02 10:00:00|1775.01|1774.51|1774.78|1774.48|1776.45|1776.06|1774.29|1773.91|913
1659434700000|2022-08-02 10:05:00|1774.81|1774.51|1773.84|1773.54|1775.55|1775.05|1773.67|1773.3|712
1659435000000|2022-08-02 10:10:00|1773.85|1773.55|1774.55|1774.05|1774.61|1774.2|1773.61|1773.28|529
1659435300000|2022-08-02 10:15:00|1774.54|1774.04|1776.5|1776|1776.73|1776.33|1774.43|1774.04|809
1659435600000|2022-08-02 10:20:00|1776.49|1775.99|1775.44|1775.14|1776.69|1776.27|1775.31|1774.89|618
1659435900000|2022-08-02 10:25:00|1775.55|1775.05|1775.92|1775.42|1776.07|1775.65|1775.2|1774.75|601
1659436200000|2022-08-02 10:30:00|1775.93|1775.43|1775.24|1774.94|1776.03|1775.59|1775.04|1774.63|682
1659436500000|2022-08-02 10:35:00|1775.26|1774.96|1775.78|1775.48|1775.91|1775.52|1775.21|1774.81|550
1659436800000|2022-08-02 10:40:00|1775.79|1775.49|1775.28|1774.98|1776.07|1775.66|1775.03|1774.64|594
1659437100000|2022-08-02 10:45:00|1775.34|1775.04|1774.19|1773.69|1775.45|1775.05|1773.8|1773.41|714
1659437400000|2022-08-02 10:50:00|1774.2|1773.7|1774.42|1774.12|1774.91|1774.52|1774.08|1773.68|671
1659437700000|2022-08-02 10:55:00|1774.43|1774.13|1773.97|1773.47|1774.88|1774.44|1773.85|1773.42|680
1659438000000|2022-08-02 11:00:00|1773.98|1773.48|1776.05|1775.55|1776.35|1775.97|1773.7|1773.32|820
1659438300000|2022-08-02 11:05:00|1776.04|1775.54|1776.92|1776.42|1777.04|1776.63|1775.46|1775.07|802
1659438600000|2022-08-02 11:10:00|1776.93|1776.43|1777.19|1776.69|1777.72|1777.37|1776.57|1776.15|699
1659438900000|2022-08-02 11:15:00|1777.14|1776.64|1778.28|1777.98|1778.9|1778.4|1776.84|1776.44|891
1659439200000|2022-08-02 11:20:00|1778.38|1777.88|1779.33|1778.83|1780.07|1779.57|1778.27|1777.88|957
1659439500000|2022-08-02 11:25:00|1779.25|1778.95|1779.84|1779.54|1779.9|1779.54|1778.05|1777.64|925
1659439800000|2022-08-02 11:30:00|1779.94|1779.44|1778.21|1777.71|1779.99|1779.58|1778.16|1777.71|954
1659440100000|2022-08-02 11:35:00|1778.34|1777.84|1778.62|1778.32|1779.04|1778.54|1778.07|1777.57|928
1659440400000|2022-08-02 11:40:00|1778.68|1778.18|1779.33|1779.03|1779.58|1779.17|1778.68|1778.18|760
1659440700000|2022-08-02 11:45:00|1779.34|1779.04|1779.65|1779.15|1780.11|1779.7|1778.98|1778.62|821
1659441000000|2022-08-02 11:50:00|1779.66|1779.16|1779.04|1778.54|1779.95|1779.54|1778.86|1778.46|966
1659441300000|2022-08-02 11:55:00|1778.91|1778.61|1778.94|1778.44|1779.35|1778.95|1778.26|1777.76|1154
1659441600000|2022-08-02 12:00:00|1778.96|1778.46|1779.38|1778.88|1779.84|1779.52|1778.59|1778.22|1044
1659441900000|2022-08-02 12:05:00|1779.39|1778.89|1778.74|1778.44|1779.98|1779.6|1778.69|1778.3|852
1659442200000|2022-08-02 12:10:00|1778.68|1778.38|1779.37|1778.87|1780.29|1779.84|1778.59|1778.21|938
1659442500000|2022-08-02 12:15:00|1779.36|1779.06|1778.28|1777.78|1781.88|1781.41|1778.2|1777.77|1193
1659442800000|2022-08-02 12:20:00|1778.23|1777.73|1785.36|1785.06|1785.5|1785.07|1778.23|1777.73|1561
1659443100000|2022-08-02 12:25:00|1785.37|1785.07|1785.38|1785.08|1786.26|1785.76|1783.88|1783.4|1607
1659443400000|2022-08-02 12:30:00|1785.39|1785.09|1787.74|1787.44|1788.36|1787.95|1785.28|1784.78|1426
1659443700000|2022-08-02 12:35:00|1787.84|1787.34|1787.02|1786.72|1787.9|1787.5|1786.01|1785.61|1141
1659444000000|2022-08-02 12:40:00|1787.03|1786.73|1785.62|1785.32|1787.24|1786.94|1785.55|1785.12|1139
1659444300000|2022-08-02 12:45:00|1785.65|1785.35|1785.11|1784.61|1786.93|1786.5|1784.79|1784.44|1084
1659444600000|2022-08-02 12:50:00|1785.06|1784.56|1785.95|1785.45|1786.85|1786.44|1785.06|1784.56|955
1659444900000|2022-08-02 12:55:00|1785.94|1785.44|1785.25|1784.95|1785.95|1785.55|1784.5|1784.2|948
1659445200000|2022-08-02 13:00:00|1785.31|1785.01|1782.43|1782.13|1785.56|1785.1|1782.06|1781.61|1358
1659445500000|2022-08-02 13:05:00|1782.34|1782.04|1784.93|1784.63|1785.91|1785.53|1782.34|1781.94|1367
1659445800000|2022-08-02 13:10:00|1784.92|1784.62|1784.36|1783.86|1785.41|1785.04|1782.88|1782.55|1400
1659446100000|2022-08-02 13:15:00|1784.33|1783.83|1783.09|1782.59|1785.65|1785.3|1782.29|1781.87|1241
1659446400000|2022-08-02 13:20:00|1782.89|1782.49|1776.98|1776.68|1783.55|1783.05|1776.7|1776.2|1581
1659446700000|2022-08-02 13:25:00|1776.9|1776.6|1778.19|1777.89|1780.06|1779.66|1775.94|1775.61|1625
1659447000000|2022-08-02 13:30:00|1778.11|1777.81|1781.06|1780.76|1781.88|1781.38|1778.01|1777.63|1690
1659447300000|2022-08-02 13:35:00|1781.08|1780.78|1782.24|1781.94|1783.21|1782.78|1780.95|1780.55|1584
1659447600000|2022-08-02 13:40:00|1782.34|1781.84|1780.18|1779.88|1782.47|1782.17|1780|1779.62|1529
1659447900000|2022-08-02 13:45:00|1780.17|1779.87|1776.23|1775.93|1780.44|1780.06|1774.86|1774.36|1860
1659448200000|2022-08-02 13:50:00|1776.29|1775.99|1780.28|1779.78|1780.39|1779.98|1775.46|1775.04|1770
1659448500000|2022-08-02 13:55:00|1780.17|1779.67|1780.81|1780.31|1780.96|1780.46|1778.82|1778.32|1713
1659448800000|2022-08-02 14:00:00|1780.8|1780.3|1781.06|1780.56|1782.57|1782.15|1780.34|1779.89|1641
1659449100000|2022-08-02 14:05:00|1781.1|1780.6|1781.77|1781.27|1782.19|1781.88|1780.03|1779.58|1520
1659449400000|2022-08-02 14:10:00|1781.68|1781.38|1783.51|1783.01|1785.67|1785.37|1781.14|1780.75|1734
1659449700000|2022-08-02 14:15:00|1783.56|1783.06|1786.1|1785.8|1786.34|1785.99|1783.45|1783.06|1608
1659450000000|2022-08-02 14:20:00|1786.08|1785.78|1785.83|1785.33|1786.21|1785.8|1783.34|1782.96|1453
1659450300000|2022-08-02 14:25:00|1785.82|1785.32|1785.82|1785.52|1786.16|1785.74|1784.29|1783.93|1341
1659450600000|2022-08-02 14:30:00|1785.84|1785.54|1782.36|1782.06|1786.45|1786.08|1782.23|1781.84|1329
1659450900000|2022-08-02 14:35:00|1782.38|1782.08|1779.72|1779.42|1782.44|1782.08|1779.37|1779.03|1450
1659451200000|2022-08-02 14:40:00|1779.71|1779.41|1780.6|1780.1|1780.66|1780.16|1777.8|1777.37|1655
1659451500000|2022-08-02 14:45:00|1780.63|1780.13|1780.38|1780.08|1781.7|1781.3|1779.35|1779.05|1405
1659451800000|2022-08-02 14:50:00|1780.39|1780.09|1780.22|1779.92|1780.78|1780.35|1777.99|1777.51|1429
1659452100000|2022-08-02 14:55:00|1780.24|1779.94|1777.01|1776.71|1780.72|1780.36|1776.07|1775.6|1441
1659452400000|2022-08-02 15:00:00|1777.04|1776.74|1776.94|1776.64|1778.89|1778.54|1776.01|1775.6|1597
1659452700000|2022-08-02 15:05:00|1776.96|1776.66|1778.75|1778.45|1779|1778.65|1775.75|1775.45|1415
1659453000000|2022-08-02 15:10:00|1778.77|1778.47|1777.14|1776.84|1778.85|1778.47|1776.9|1776.52|1183
1659453300000|2022-08-02 15:15:00|1777.11|1776.81|1778.99|1778.69|1779.95|1779.56|1777.05|1776.69|1324
1659453600000|2022-08-02 15:20:00|1778.98|1778.68|1778.63|1778.33|1779.38|1778.97|1777.75|1777.34|1190
1659453900000|2022-08-02 15:25:00|1778.55|1778.25|1779.73|1779.43|1780.16|1779.81|1778.53|1778.13|1224
1659454200000|2022-08-02 15:30:00|1779.76|1779.46|1780.91|1780.61|1781.04|1780.74|1779.24|1778.87|1330
1659454500000|2022-08-02 15:35:00|1780.89|1780.59|1781.78|1781.48|1782.4|1782.08|1780.83|1780.47|1227
1659454800000|2022-08-02 15:40:00|1781.77|1781.47|1780.76|1780.46|1782.3|1781.91|1780.56|1780.17|1225
1659455100000|2022-08-02 15:45:00|1780.71|1780.41|1780.9|1780.6|1781.51|1781.09|1780.17|1779.84|1085
1659455400000|2022-08-02 15:50:00|1780.92|1780.62|1778.71|1778.21|1781.13|1780.71|1778.71|1778.21|1182
1659455700000|2022-08-02 15:55:00|1778.72|1778.22|1778.37|1777.87|1778.84|1778.41|1777.44|1776.98|1272
1659456000000|2022-08-02 16:00:00|1778.39|1777.89|1777.71|1777.21|1778.69|1778.19|1777.15|1776.73|1195
1659456300000|2022-08-02 16:05:00|1777.73|1777.23|1775.84|1775.34|1777.93|1777.44|1774.96|1774.54|1361
1659456600000|2022-08-02 16:10:00|1775.8|1775.3|1775.6|1775.1|1776.82|1776.43|1775.18|1774.68|1112
1659456900000|2022-08-02 16:15:00|1775.61|1775.11|1776.78|1776.48|1776.8|1776.49|1774.77|1774.44|1144
1659457200000|2022-08-02 16:20:00|1776.88|1776.38|1777.2|1776.7|1777.66|1777.16|1776.59|1776.16|1041
1659457500000|2022-08-02 16:25:00|1777.19|1776.69|1776.66|1776.16|1777.19|1776.69|1775.84|1775.47|814
1659457800000|2022-08-02 16:30:00|1776.58|1776.08|1773.82|1773.32|1776.59|1776.1|1773.76|1773.32|1020
1659458100000|2022-08-02 16:35:00|1773.89|1773.39|1774.92|1774.42|1775.47|1774.97|1773.44|1773.06|1126
1659458400000|2022-08-02 16:40:00|1774.94|1774.44|1776.09|1775.59|1776.14|1775.64|1774.63|1774.18|855
1659458700000|2022-08-02 16:45:00|1776.1|1775.6|1776.06|1775.56|1776.69|1776.31|1775.32|1774.82|855
1659459000000|2022-08-02 16:50:00|1776.02|1775.52|1776.59|1776.09|1776.64|1776.18|1775.33|1774.83|832
1659459300000|2022-08-02 16:55:00|1776.56|1776.06|1776.5|1776|1777|1776.5|1775.78|1775.32|932
1659459600000|2022-08-02 17:00:00|1776.49|1775.99|1777.3|1776.8|1777.54|1777.04|1776.4|1775.9|961
1659459900000|2022-08-02 17:05:00|1777.27|1776.77|1776.83|1776.53|1777.42|1776.98|1776.21|1775.85|1071
1659460200000|2022-08-02 17:10:00|1776.77|1776.47|1775.98|1775.68|1777.23|1776.86|1775.86|1775.46|935
1659460500000|2022-08-02 17:15:00|1775.99|1775.69|1775.66|1775.16|1776.19|1775.84|1775.09|1774.7|869
1659460800000|2022-08-02 17:20:00|1775.59|1775.09|1775.35|1775.05|1776.01|1775.66|1774.91|1774.52|916
1659461100000|2022-08-02 17:25:00|1775.34|1775.04|1774.11|1773.61|1775.35|1775.05|1772.96|1772.56|1256
1659461400000|2022-08-02 17:30:00|1774.19|1773.69|1772.82|1772.52|1774.21|1773.71|1772.45|1772.06|1060
1659461700000|2022-08-02 17:35:00|1772.83|1772.53|1771.98|1771.48|1773.08|1772.58|1771.82|1771.33|1007
1659462000000|2022-08-02 17:40:00|1771.97|1771.47|1772.87|1772.57|1773.16|1772.86|1771.4|1771.1|1126
1659462300000|2022-08-02 17:45:00|1772.88|1772.58|1772.62|1772.32|1772.95|1772.59|1771.72|1771.26|1067
1659462600000|2022-08-02 17:50:00|1772.61|1772.31|1771.79|1771.29|1772.65|1772.34|1771.39|1770.89|954
1659462900000|2022-08-02 17:55:00|1771.77|1771.27|1770.54|1770.04|1772.38|1771.89|1770.37|1770.04|906
1659463200000|2022-08-02 18:00:00|1770.56|1770.06|1767.98|1767.48|1770.68|1770.18|1767.57|1767.07|1278
1659463500000|2022-08-02 18:05:00|1767.99|1767.49|1769.24|1768.74|1769.24|1768.79|1767.71|1767.31|1019
1659463800000|2022-08-02 18:10:00|1769.17|1768.67|1768.17|1767.87|1769.21|1768.72|1767.37|1766.95|1040
1659464100000|2022-08-02 18:15:00|1768.39|1767.89|1767.17|1766.67|1768.42|1767.98|1766.88|1766.38|1201
1659464400000|2022-08-02 18:20:00|1767.14|1766.64|1767.63|1767.13|1768.21|1767.74|1766.82|1766.32|1108
1659464700000|2022-08-02 18:25:00|1767.64|1767.14|1768.64|1768.14|1768.91|1768.41|1767.35|1766.85|1153
1659465000000|2022-08-02 18:30:00|1768.68|1768.18|1767.93|1767.63|1768.72|1768.22|1767.7|1767.2|958
1659465300000|2022-08-02 18:35:00|1767.94|1767.64|1767.48|1766.98|1768.52|1768.02|1767.25|1766.78|768
1659465600000|2022-08-02 18:40:00|1767.47|1766.97|1767.27|1766.77|1767.84|1767.46|1766.64|1766.23|716
1659465900000|2022-08-02 18:45:00|1767.26|1766.76|1767.53|1767.03|1767.86|1767.36|1766.68|1766.18|782
1659466200000|2022-08-02 18:50:00|1767.49|1766.99|1766.54|1766.04|1767.87|1767.37|1766.49|1765.99|816
1659466500000|2022-08-02 18:55:00|1766.53|1766.03|1766.65|1766.15|1766.83|1766.43|1765.76|1765.26|1054
1659466800000|2022-08-02 19:00:00|1766.67|1766.17|1767.47|1766.97|1767.69|1767.29|1766.56|1766.06|1095
1659467100000|2022-08-02 19:05:00|1767.46|1766.96|1766.06|1765.76|1767.76|1767.34|1766.03|1765.66|991
1659467400000|2022-08-02 19:10:00|1766.07|1765.77|1765.75|1765.25|1766.33|1765.95|1765.4|1765|1020
1659467700000|2022-08-02 19:15:00|1765.74|1765.24|1765.52|1765.02|1766.48|1766.13|1764.86|1764.44|1069
1659468000000|2022-08-02 19:20:00|1765.53|1765.03|1765.23|1764.73|1765.99|1765.57|1764.68|1764.33|958
1659468300000|2022-08-02 19:25:00|1765.28|1764.78|1763.85|1763.55|1765.42|1765.01|1763.64|1763.28|1080
1659468600000|2022-08-02 19:30:00|1763.88|1763.58|1762.59|1762.09|1764.02|1763.59|1762.39|1761.89|1157
1659468900000|2022-08-02 19:35:00|1762.6|1762.1|1763.58|1763.08|1764.1|1763.68|1762.4|1761.95|1052
1659469200000|2022-08-02 19:40:00|1763.54|1763.04|1762.63|1762.13|1763.77|1763.27|1762.41|1762.05|1004
1659469500000|2022-08-02 19:45:00|1762.6|1762.1|1762.33|1761.83|1762.91|1762.5|1761.73|1761.37|1106
1659469800000|2022-08-02 19:50:00|1762.34|1761.84|1762.33|1761.83|1763.03|1762.65|1762.18|1761.77|1107
1659470100000|2022-08-02 19:55:00|1762.39|1761.89|1760.95|1760.45|1762.39|1762.05|1760.67|1760.29|1396
1659470400000|2022-08-02 20:00:00|1760.98|1760.48|1761.61|1761.31|1762.9|1762.4|1760.84|1760.34|806
1659470700000|2022-08-02 20:05:00|1761.71|1761.21|1762.01|1761.51|1762.12|1761.62|1760.9|1760.4|594
1659471000000|2022-08-02 20:10:00|1762|1761.5|1763.14|1762.64|1763.19|1762.69|1761.62|1761.12|656
1659471300000|2022-08-02 20:15:00|1763.15|1762.65|1762.35|1761.85|1763.4|1762.96|1762.26|1761.76|644
1659471600000|2022-08-02 20:20:00|1762.36|1761.86|1763.15|1762.65|1763.44|1762.94|1762.15|1761.75|660
1659471900000|2022-08-02 20:25:00|1763.14|1762.64|1763.42|1763.12|1763.56|1763.17|1762.48|1761.98|605
1659472200000|2022-08-02 20:30:00|1763.46|1763.16|1762.69|1762.19|1763.68|1763.27|1762.58|1762.1|458
1659472500000|2022-08-02 20:35:00|1762.68|1762.18|1763.38|1762.88|1763.53|1763.03|1762.28|1761.79|430
1659472800000|2022-08-02 20:40:00|1763.39|1762.89|1763.85|1763.35|1763.9|1763.4|1763.17|1762.71|471
1659473100000|2022-08-02 20:45:00|1763.9|1763.4|1762|1761.5|1764.07|1763.57|1761.77|1761.27|481
1659473400000|2022-08-02 20:50:00|1761.98|1761.48|1761.77|1761.27|1762.68|1762.18|1761.65|1761.15|494
1659473700000|2022-08-02 20:55:00|1761.76|1761.26|1760.59|1760.09|1763.44|1761.64|1760.32|1758.14|674
1659477600000|2022-08-02 22:00:00|1762.04|1761.54|1762.04|1761.54|1762.54|1762.04|1761.43|1760.93|183
1659477900000|2022-08-02 22:05:00|1762.18|1761.68|1760.93|1760.43|1763.76|1761.99|1760.86|1759.52|399
1659478200000|2022-08-02 22:10:00|1761.03|1760.53|1761.15|1760.65|1761.63|1761.13|1759.96|1759.46|419
1659478500000|2022-08-02 22:15:00|1761.16|1760.66|1760.54|1760.04|1761.46|1760.96|1760.24|1759.84|403
1659478800000|2022-08-02 22:20:00|1760.45|1759.95|1758.77|1758.27|1760.69|1760.22|1758.75|1758.25|306
1659479100000|2022-08-02 22:25:00|1758.78|1758.28|1758.41|1757.91|1758.88|1758.38|1756.34|1755.84|628
1659479400000|2022-08-02 22:30:00|1758.4|1757.9|1758.61|1758.11|1758.92|1758.42|1758.24|1757.74|314
1659479700000|2022-08-02 22:35:00|1758.63|1758.13|1759.68|1759.18|1759.78|1759.28|1758.61|1758.11|293
1659480000000|2022-08-02 22:40:00|1759.69|1759.19|1760.52|1760.02|1760.52|1760.02|1759.31|1758.81|272
1659480300000|2022-08-02 22:45:00|1760.51|1760.01|1760.18|1759.68|1760.51|1760.01|1759.77|1759.27|370
1659480600000|2022-08-02 22:50:00|1760.17|1759.67|1759.92|1759.42|1760.28|1759.78|1759.75|1759.25|305
1659480900000|2022-08-02 22:55:00|1759.91|1759.41|1760.01|1759.51|1760.34|1759.84|1759.76|1759.26|232
1659481200000|2022-08-02 23:00:00|1759.99|1759.49|1759.58|1759.08|1760.09|1759.59|1759.32|1758.84|369
1659481500000|2022-08-02 23:05:00|1759.65|1759.15|1758.73|1758.23|1759.71|1759.21|1758.19|1757.69|476
1659481800000|2022-08-02 23:10:00|1758.85|1758.35|1758.52|1758.02|1759.11|1758.61|1758.49|1757.99|480
1659482100000|2022-08-02 23:15:00|1758.53|1758.03|1758.64|1758.14|1758.77|1758.27|1757.54|1757.04|530
1659482400000|2022-08-02 23:20:00|1758.65|1758.15|1758.98|1758.48|1759.13|1758.63|1758.33|1757.83|481
1659482700000|2022-08-02 23:25:00|1759.01|1758.51|1758|1757.5|1759.01|1758.51|1757.84|1757.34|521
1659483000000|2022-08-02 23:30:00|1758.08|1757.58|1758.48|1757.98|1758.85|1758.36|1758|1757.5|378
1659483300000|2022-08-02 23:35:00|1758.47|1757.97|1757.47|1756.97|1758.57|1758.07|1757.16|1756.66|521
1659483600000|2022-08-02 23:40:00|1757.48|1756.98|1757.06|1756.56|1758.01|1757.51|1757|1756.5|508
1659483900000|2022-08-02 23:45:00|1757.08|1756.58|1756.82|1756.32|1757.37|1756.87|1756.43|1756|511
1659484200000|2022-08-02 23:50:00|1756.85|1756.35|1756.26|1755.76|1756.99|1756.49|1755.25|1754.75|599
1659484500000|2022-08-02 23:55:00|1756.29|1755.79|1757.2|1756.7|1757.2|1756.7|1756.19|1755.69|483
1659484800000|2022-08-03 00:00:00|1756.99|1756.49|1757.63|1757.13|1757.93|1757.53|1756.94|1756.44|797
1659485100000|2022-08-03 00:05:00|1757.64|1757.14|1759.4|1758.9|1759.73|1759.23|1757.35|1756.93|775
1659485400000|2022-08-03 00:10:00|1759.59|1759.09|1758.59|1758.09|1759.98|1759.48|1757.93|1757.43|866
1659485700000|2022-08-03 00:15:00|1758.58|1758.08|1757.81|1757.31|1759.31|1758.81|1757.78|1757.28|651
1659486000000|2022-08-03 00:20:00|1757.79|1757.29|1757.14|1756.64|1757.79|1757.29|1756.08|1755.58|885
1659486300000|2022-08-03 00:25:00|1757.13|1756.63|1756.88|1756.38|1757.15|1756.65|1756.06|1755.56|727
1659486600000|2022-08-03 00:30:00|1756.81|1756.31|1756.68|1756.18|1757.38|1756.96|1756.16|1755.74|641
1659486900000|2022-08-03 00:35:00|1756.67|1756.17|1757.42|1756.92|1757.73|1757.31|1756.6|1756.1|563
1659487200000|2022-08-03 00:40:00|1757.38|1756.88|1756.98|1756.48|1757.49|1756.99|1756.76|1756.26|634
1659487500000|2022-08-03 00:45:00|1756.95|1756.45|1757.62|1757.12|1757.8|1757.3|1756.4|1755.9|634
1659487800000|2022-08-03 00:50:00|1757.6|1757.1|1756.78|1756.28|1757.6|1757.1|1756.62|1756.12|620
1659488100000|2022-08-03 00:55:00|1756.82|1756.32|1757.08|1756.58|1757.45|1756.99|1756.59|1756.09|520
1659488400000|2022-08-03 01:00:00|1757.03|1756.53|1758.14|1757.64|1758.22|1757.82|1755.81|1755.31|1261
1659488700000|2022-08-03 01:05:00|1758.15|1757.65|1759.64|1759.14|1760.05|1759.55|1757.99|1757.49|1021
1659489000000|2022-08-03 01:10:00|1759.65|1759.15|1761.34|1760.84|1761.66|1761.16|1759.4|1758.99|1152
1659489300000|2022-08-03 01:15:00|1761.33|1760.83|1762.92|1762.42|1763.26|1762.76|1760.47|1759.97|1155
1659489600000|2022-08-03 01:20:00|1762.91|1762.41|1762.31|1761.81|1763.36|1762.86|1762.1|1761.6|845
1659489900000|2022-08-03 01:25:00|1762.3|1761.8|1763.7|1763.2|1764.01|1763.51|1762.08|1761.58|1071
1659490200000|2022-08-03 01:30:00|1763.69|1763.19|1761.86|1761.36|1763.69|1763.2|1761.43|1761|1026
1659490500000|2022-08-03 01:35:00|1761.96|1761.46|1761.75|1761.25|1762.74|1762.24|1761.37|1760.96|881
1659490800000|2022-08-03 01:40:00|1761.74|1761.24|1762.97|1762.47|1763.11|1762.65|1761.42|1761.04|920
1659491100000|2022-08-03 01:45:00|1762.98|1762.48|1763.49|1762.99|1764.1|1763.63|1762.69|1762.19|985
1659491400000|2022-08-03 01:50:00|1763.45|1762.95|1764.05|1763.55|1764.16|1763.78|1763.01|1762.57|823
1659491700000|2022-08-03 01:55:00|1764.02|1763.52|1765.11|1764.61|1765.32|1764.82|1763.86|1763.42|793
1659492000000|2022-08-03 02:00:00|1765.09|1764.59|1766.14|1765.64|1766.14|1765.64|1764.98|1764.48|856
1659492300000|2022-08-03 02:05:00|1765.89|1765.39|1766.37|1765.87|1766.45|1766.03|1765.68|1765.28|620
1659492600000|2022-08-03 02:10:00|1766.38|1765.88|1766.32|1765.82|1767.46|1766.96|1766.32|1765.82|780
1659492900000|2022-08-03 02:15:00|1766.35|1765.85|1765.69|1765.19|1766.84|1766.34|1765.17|1764.71|659
1659493200000|2022-08-03 02:20:00|1765.7|1765.2|1765.54|1765.04|1766.54|1766.04|1765.49|1764.99|546
1659493500000|2022-08-03 02:25:00|1765.56|1765.06|1765.53|1765.03|1765.79|1765.29|1764.89|1764.39|630
1659493800000|2022-08-03 02:30:00|1765.52|1765.02|1764.77|1764.27|1765.91|1765.53|1764.64|1764.21|635
1659494100000|2022-08-03 02:35:00|1764.79|1764.29|1765.21|1764.71|1765.51|1765.01|1764.66|1764.26|588
1659494400000|2022-08-03 02:40:00|1765.2|1764.7|1765.67|1765.17|1765.77|1765.27|1765.01|1764.51|470
1659494700000|2022-08-03 02:45:00|1765.68|1765.18|1764.8|1764.3|1765.8|1765.3|1764.53|1764.03|647
1659495000000|2022-08-03 02:50:00|1764.82|1764.32|1764.85|1764.35|1764.91|1764.42|1763.96|1763.5|712
1659495300000|2022-08-03 02:55:00|1764.87|1764.37|1765.67|1765.17|1765.75|1765.25|1764.55|1764.05|564
1659495600000|2022-08-03 03:00:00|1765.6|1765.1|1766.76|1766.46|1767.14|1766.67|1765.58|1765.08|674
1659495900000|2022-08-03 03:05:00|1766.86|1766.36|1766.84|1766.34|1767.47|1767.08|1766.53|1766.13|557
1659496200000|2022-08-03 03:10:00|1766.87|1766.37|1767.8|1767.3|1767.93|1767.43|1766.7|1766.28|624
1659496500000|2022-08-03 03:15:00|1767.79|1767.29|1767.92|1767.42|1768.53|1768.03|1767.57|1767.07|745
1659496800000|2022-08-03 03:20:00|1767.93|1767.43|1768.29|1767.79|1768.41|1767.91|1767.72|1767.22|620
1659497100000|2022-08-03 03:25:00|1768.18|1767.68|1768.3|1767.8|1769.03|1768.53|1768.16|1767.68|550
1659497400000|2022-08-03 03:30:00|1768.29|1767.79|1768.38|1767.88|1768.71|1768.35|1767.88|1767.41|464
1659497700000|2022-08-03 03:35:00|1768.39|1767.89|1768.09|1767.59|1768.39|1767.89|1767.56|1767.06|398
1659498000000|2022-08-03 03:40:00|1768.1|1767.6|1767.87|1767.37|1768.81|1768.31|1767.74|1767.24|386
1659498300000|2022-08-03 03:45:00|1767.85|1767.35|1768.58|1768.08|1768.67|1768.17|1767.85|1767.35|348
1659498600000|2022-08-03 03:50:00|1768.57|1768.07|1768.62|1768.12|1768.68|1768.18|1768.03|1767.53|375
1659498900000|2022-08-03 03:55:00|1768.61|1768.11|1769.27|1768.77|1769.77|1769.27|1768.54|1768.11|580
1659499200000|2022-08-03 04:00:00|1769.25|1768.75|1769.59|1769.09|1770.24|1769.83|1769.16|1768.66|736
1659499500000|2022-08-03 04:05:00|1769.58|1769.08|1769.03|1768.53|1769.79|1769.29|1768.39|1767.89|812
1659499800000|2022-08-03 04:10:00|1769.04|1768.54|1769.67|1769.17|1769.79|1769.29|1768.43|1767.95|623
1659500100000|2022-08-03 04:15:00|1769.68|1769.18|1769.22|1768.72|1769.73|1769.31|1768.53|1768.03|456
1659500400000|2022-08-03 04:20:00|1769.16|1768.66|1769.42|1768.92|1769.65|1769.15|1769.06|1768.59|473
1659500700000|2022-08-03 04:25:00|1769.41|1768.91|1769.69|1769.19|1770.05|1769.55|1769.39|1768.89|455
1659501000000|2022-08-03 04:30:00|1769.71|1769.21|1768.9|1768.4|1769.8|1769.3|1768.8|1768.3|559
1659501300000|2022-08-03 04:35:00|1768.87|1768.37|1769.34|1768.84|1769.43|1769|1768.18|1767.68|441
1659501600000|2022-08-03 04:40:00|1769.33|1768.83|1769.68|1769.18|1770.07|1769.57|1769.11|1768.61|448
1659501900000|2022-08-03 04:45:00|1769.72|1769.22|1769.21|1768.71|1769.87|1769.37|1769.12|1768.62|385
1659502200000|2022-08-03 04:50:00|1769.19|1768.69|1769.33|1768.83|1769.59|1769.18|1768.63|1768.13|386
1659502500000|2022-08-03 04:55:00|1769.32|1768.82|1769.23|1768.73|1769.9|1769.4|1769.09|1768.59|367
1659502800000|2022-08-03 05:00:00|1769.22|1768.72|1768.67|1768.17|1769.7|1769.2|1768.4|1767.9|489
1659503100000|2022-08-03 05:05:00|1768.55|1768.05|1768.66|1768.16|1768.98|1768.48|1768.42|1767.92|367
1659503400000|2022-08-03 05:10:00|1768.61|1768.11|1768.34|1767.84|1768.97|1768.47|1767.85|1767.4|568
1659503700000|2022-08-03 05:15:00|1768.35|1767.85|1767.62|1767.12|1768.39|1767.89|1767.48|1767.05|401
1659504000000|2022-08-03 05:20:00|1767.63|1767.13|1768.08|1767.58|1768.11|1767.61|1767.37|1766.87|413
1659504300000|2022-08-03 05:25:00|1768.06|1767.56|1768.06|1767.56|1768.5|1768|1767.68|1767.18|515
1659504600000|2022-08-03 05:30:00|1768.03|1767.53|1769.32|1768.82|1769.65|1769.15|1767.53|1767.03|847
1659504900000|2022-08-03 05:35:00|1769.33|1768.83|1769.53|1769.03|1770.43|1769.93|1768.97|1768.47|872
1659505200000|2022-08-03 05:40:00|1769.58|1769.08|1769.85|1769.35|1770.16|1769.71|1769.26|1768.76|553
1659505500000|2022-08-03 05:45:00|1769.8|1769.3|1769.99|1769.49|1770.99|1770.49|1769.76|1769.26|717
1659505800000|2022-08-03 05:50:00|1769.97|1769.47|1769.92|1769.62|1770.17|1769.69|1769.2|1768.7|684
1659506100000|2022-08-03 05:55:00|1769.97|1769.67|1769.85|1769.35|1770.46|1769.98|1769.65|1769.15|688
1659506400000|2022-08-03 06:00:00|1769.88|1769.38|1768.24|1767.74|1769.88|1769.38|1767.77|1767.27|1002
1659506700000|2022-08-03 06:05:00|1768.21|1767.71|1768.8|1768.3|1768.85|1768.41|1767.66|1767.16|929
1659507000000|2022-08-03 06:10:00|1768.79|1768.29|1768.09|1767.59|1768.96|1768.56|1767.97|1767.47|901
1659507300000|2022-08-03 06:15:00|1768.13|1767.63|1768.66|1768.36|1768.88|1768.41|1768|1767.5|689
1659507600000|2022-08-03 06:20:00|1768.71|1768.41|1768.78|1768.48|1769.63|1769.13|1768.63|1768.23|914
1659507900000|2022-08-03 06:25:00|1768.88|1768.58|1769.17|1768.67|1769.58|1769.2|1768.61|1768.18|842
1659508200000|2022-08-03 06:30:00|1769.24|1768.74|1767.78|1767.28|1769.37|1768.87|1767.66|1767.17|919
1659508500000|2022-08-03 06:35:00|1767.86|1767.36|1768.25|1767.75|1768.78|1768.41|1767.63|1767.25|929
1659508800000|2022-08-03 06:40:00|1768.23|1767.73|1767.53|1767.03|1768.5|1768.1|1767.3|1766.8|930
1659509100000|2022-08-03 06:45:00|1767.54|1767.04|1768.76|1768.26|1769.26|1768.76|1767.54|1767.04|971
1659509400000|2022-08-03 06:50:00|1768.75|1768.25|1768.27|1767.77|1769.04|1768.54|1767.84|1767.43|888
1659509700000|2022-08-03 06:55:00|1768.33|1767.83|1768.08|1767.58|1768.62|1768.15|1767.75|1767.28|1039
1659510000000|2022-08-03 07:00:00|1768.31|1767.81|1767.96|1767.46|1769.98|1769.68|1767.57|1767.2|1256
1659510300000|2022-08-03 07:05:00|1768|1767.5|1766.98|1766.68|1768.13|1767.74|1765.21|1764.91|1280
1659510600000|2022-08-03 07:10:00|1767|1766.7|1767.44|1766.94|1767.77|1767.38|1766.67|1766.22|894
1659510900000|2022-08-03 07:15:00|1767.48|1767.18|1766.44|1766.14|1767.87|1767.54|1766.25|1765.81|862
1659511200000|2022-08-03 07:20:00|1766.46|1766.16|1767.57|1767.07|1767.62|1767.31|1766.01|1765.63|1144
1659511500000|2022-08-03 07:25:00|1767.58|1767.08|1766.51|1766.01|1767.99|1767.6|1766.29|1765.91|1168
1659511800000|2022-08-03 07:30:00|1766.52|1766.02|1767.31|1766.81|1767.54|1767.16|1766.03|1765.66|1017
1659512100000|2022-08-03 07:35:00|1767.38|1766.88|1767.02|1766.72|1767.42|1767.04|1766.03|1765.6|904
1659512400000|2022-08-03 07:40:00|1766.99|1766.69|1768.15|1767.85|1768.64|1768.29|1766.82|1766.44|922
1659512700000|2022-08-03 07:45:00|1768.12|1767.82|1768.17|1767.67|1768.61|1768.27|1767.68|1767.29|796
1659513000000|2022-08-03 07:50:00|1768.01|1767.71|1767.23|1766.73|1768.25|1767.85|1766.38|1765.89|792
1659513300000|2022-08-03 07:55:00|1767.11|1766.61|1766.47|1765.97|1767.21|1766.81|1766.03|1765.73|811
1659513600000|2022-08-03 08:00:00|1766.39|1766.09|1768.12|1767.62|1768.4|1768.01|1766.21|1765.88|911
1659513900000|2022-08-03 08:05:00|1768.15|1767.65|1768.27|1767.97|1768.69|1768.34|1767.62|1767.21|821
1659514200000|2022-08-03 08:10:00|1768.31|1768.01|1767.67|1767.37|1768.69|1768.31|1767.12|1766.78|877
1659514500000|2022-08-03 08:15:00|1767.63|1767.33|1767.68|1767.38|1768.06|1767.64|1766.71|1766.32|817
1659514800000|2022-08-03 08:20:00|1767.67|1767.37|1767.39|1767.09|1767.92|1767.52|1767.05|1766.63|668
1659515100000|2022-08-03 08:25:00|1767.36|1767.06|1767.45|1766.95|1767.94|1767.55|1767.06|1766.65|769
1659515400000|2022-08-03 08:30:00|1767.46|1766.96|1765.94|1765.44|1767.6|1767.16|1765.77|1765.42|860
1659515700000|2022-08-03 08:35:00|1765.93|1765.43|1765.13|1764.63|1766.33|1765.95|1764.88|1764.38|710
1659516000000|2022-08-03 08:40:00|1765.12|1764.62|1765.3|1764.8|1765.53|1765.03|1764.34|1763.9|861
1659516300000|2022-08-03 08:45:00|1765.29|1764.79|1765.49|1764.99|1765.54|1765.14|1764.64|1764.27|691
1659516600000|2022-08-03 08:50:00|1765.5|1765|1766.09|1765.59|1766.24|1765.84|1765.36|1764.95|812
1659516900000|2022-08-03 08:55:00|1766.11|1765.61|1765.41|1764.91|1766.12|1765.71|1765.36|1764.88|607
1659517200000|2022-08-03 09:00:00|1765.42|1764.92|1765.66|1765.16|1766.02|1765.67|1765.14|1764.67|776
1659517500000|2022-08-03 09:05:00|1765.65|1765.15|1766.07|1765.57|1766.55|1766.19|1765.47|1765.08|693
1659517800000|2022-08-03 09:10:00|1766.06|1765.56|1766.74|1766.44|1767|1766.68|1765.65|1765.22|915
1659518100000|2022-08-03 09:15:00|1766.75|1766.45|1766.15|1765.65|1767.07|1766.66|1765.87|1765.56|736
1659518400000|2022-08-03 09:20:00|1766.22|1765.72|1766.98|1766.48|1767.1|1766.7|1766.06|1765.62|655
1659518700000|2022-08-03 09:25:00|1766.93|1766.43|1766.75|1766.25|1767.09|1766.79|1765.78|1765.44|694
1659519000000|2022-08-03 09:30:00|1766.67|1766.37|1766.39|1766.09|1766.84|1766.48|1766.19|1765.79|588
1659519300000|2022-08-03 09:35:00|1766.45|1765.95|1766.99|1766.49|1766.99|1766.65|1765.21|1764.72|814
1659519600000|2022-08-03 09:40:00|1767.01|1766.51|1766.3|1765.8|1767.01|1766.51|1765.82|1765.32|787
1659519900000|2022-08-03 09:45:00|1766.33|1765.83|1765.89|1765.59|1766.5|1766.09|1765.75|1765.33|526
1659520200000|2022-08-03 09:50:00|1765.9|1765.6|1765.2|1764.9|1766.33|1765.83|1765.18|1764.84|582
1659520500000|2022-08-03 09:55:00|1765.3|1764.8|1766.06|1765.56|1766.27|1765.94|1765.17|1764.75|719
1659520800000|2022-08-03 10:00:00|1766.02|1765.52|1765.83|1765.53|1766.67|1766.23|1765.62|1765.2|801
1659521100000|2022-08-03 10:05:00|1765.85|1765.55|1765.08|1764.78|1765.98|1765.57|1764.81|1764.44|803
1659521400000|2022-08-03 10:10:00|1765.07|1764.77|1764.82|1764.32|1765.59|1765.17|1764.67|1764.27|796
1659521700000|2022-08-03 10:15:00|1764.81|1764.31|1763.14|1762.64|1765.29|1764.79|1762.9|1762.55|1075
1659522000000|2022-08-03 10:20:00|1763.1|1762.6|1761.27|1760.97|1763.61|1763.11|1761.24|1760.89|1068
1659522300000|2022-08-03 10:25:00|1761.32|1761.02|1761.41|1761.11|1762.22|1761.74|1760.54|1760.04|1146
1659522600000|2022-08-03 10:30:00|1761.42|1761.12|1762.73|1762.23|1762.82|1762.32|1761.26|1760.96|969
1659522900000|2022-08-03 10:35:00|1762.69|1762.19|1761.9|1761.4|1762.98|1762.48|1761.59|1761.16|758
1659523200000|2022-08-03 10:40:00|1761.85|1761.35|1761.2|1760.7|1761.93|1761.53|1761.07|1760.67|795
1659523500000|2022-08-03 10:45:00|1761.21|1760.71|1761.69|1761.39|1762.53|1762.13|1761.01|1760.66|755
1659523800000|2022-08-03 10:50:00|1761.68|1761.38|1762.95|1762.45|1763.08|1762.73|1761.48|1761.16|813
1659524100000|2022-08-03 10:55:00|1762.94|1762.44|1763.61|1763.11|1763.82|1763.41|1762.62|1762.19|830
1659524400000|2022-08-03 11:00:00|1763.6|1763.1|1765.06|1764.56|1765.51|1765.01|1763.35|1762.91|1031
1659524700000|2022-08-03 11:05:00|1765.04|1764.54|1764.6|1764.3|1765.13|1764.63|1764.11|1763.73|806
1659525000000|2022-08-03 11:10:00|1764.59|1764.29|1764.84|1764.54|1765.02|1764.66|1764.45|1764|632
1659525300000|2022-08-03 11:15:00|1764.96|1764.46|1766.22|1765.92|1766.56|1766.12|1764.68|1764.31|868
1659525600000|2022-08-03 11:20:00|1766.23|1765.93|1766.29|1765.79|1766.44|1766.11|1765.75|1765.34|683
1659525900000|2022-08-03 11:25:00|1766.2|1765.9|1767.04|1766.54|1767.56|1767.06|1765.89|1765.54|861
1659526200000|2022-08-03 11:30:00|1767.07|1766.57|1766.18|1765.68|1767.64|1767.25|1765.62|1765.23|1036
1659526500000|2022-08-03 11:35:00|1766.16|1765.66|1765.77|1765.27|1766.36|1765.97|1764.83|1764.34|926
1659526800000|2022-08-03 11:40:00|1765.79|1765.29|1765.21|1764.71|1765.86|1765.39|1764.78|1764.38|1053
1659527100000|2022-08-03 11:45:00|1765.24|1764.74|1764.95|1764.65|1765.45|1765.06|1763.91|1763.48|909
1659527400000|2022-08-03 11:50:00|1765.05|1764.55|1765.08|1764.78|1765.28|1764.94|1764.68|1764.28|753
1659527700000|2022-08-03 11:55:00|1765.11|1764.81|1765.85|1765.35|1766.29|1765.9|1765.1|1764.67|746
1659528000000|2022-08-03 12:00:00|1765.86|1765.36|1765.32|1765.02|1766.42|1765.99|1765.19|1764.8|883
1659528300000|2022-08-03 12:05:00|1765.33|1765.03|1765.37|1764.87|1765.43|1765.03|1763.91|1763.54|920
1659528600000|2022-08-03 12:10:00|1765.35|1764.85|1764.94|1764.44|1765.95|1765.59|1764.22|1763.82|899
1659528900000|2022-08-03 12:15:00|1764.92|1764.42|1766.06|1765.56|1766.4|1766.1|1763.2|1762.82|1135
1659529200000|2022-08-03 12:20:00|1766.03|1765.53|1767.41|1767.11|1768.44|1768.05|1766.03|1765.53|1325
1659529500000|2022-08-03 12:25:00|1767.43|1767.13|1768.61|1768.31|1769.78|1769.29|1766.85|1766.5|1225
1659529800000|2022-08-03 12:30:00|1768.55|1768.25|1770.41|1769.91|1772.06|1771.56|1768.53|1768.15|1252
1659530100000|2022-08-03 12:35:00|1770.47|1769.97|1769.98|1769.48|1771.42|1770.92|1769.38|1768.88|1044
1659530400000|2022-08-03 12:40:00|1769.99|1769.49|1771.2|1770.9|1771.93|1771.49|1769.96|1769.49|1091
1659530700000|2022-08-03 12:45:00|1771.33|1770.83|1771.34|1770.84|1772.22|1771.72|1770.55|1770.14|952
1659531000000|2022-08-03 12:50:00|1771.38|1770.88|1771.19|1770.69|1772.22|1771.92|1770.77|1770.31|967
1659531300000|2022-08-03 12:55:00|1771.09|1770.79|1772.28|1771.78|1772.79|1772.29|1771.07|1770.77|988
1659531600000|2022-08-03 13:00:00|1772.26|1771.76|1771.68|1771.38|1773.09|1772.68|1770.86|1770.55|1228
1659531900000|2022-08-03 13:05:00|1771.67|1771.37|1770.51|1770.21|1772.47|1772.04|1770.51|1770.13|945
1659532200000|2022-08-03 13:10:00|1770.53|1770.23|1769.84|1769.34|1771.25|1770.88|1769.82|1769.33|893
1659532500000|2022-08-03 13:15:00|1769.85|1769.35|1769.82|1769.52|1770.72|1770.22|1769|1768.7|1010
1659532800000|2022-08-03 13:20:00|1769.87|1769.57|1769.74|1769.44|1770.35|1769.91|1769.17|1768.74|907
1659533100000|2022-08-03 13:25:00|1769.73|1769.43|1768.9|1768.4|1770.07|1769.76|1767.94|1767.54|1007
1659533400000|2022-08-03 13:30:00|1768.88|1768.38|1769.07|1768.57|1770.05|1769.55|1767.63|1767.13|1303
1659533700000|2022-08-03 13:35:00|1769.01|1768.51|1767.8|1767.3|1769.43|1769.02|1767.64|1767.14|1310
1659534000000|2022-08-03 13:40:00|1767.85|1767.35|1766.64|1766.14|1768.08|1767.66|1765.6|1765.3|1386
1659534300000|2022-08-03 13:45:00|1766.65|1766.15|1767.66|1767.36|1767.78|1767.4|1764.84|1764.34|1464
1659534600000|2022-08-03 13:50:00|1767.76|1767.26|1767.11|1766.81|1769.7|1769.24|1766.86|1766.45|1301
1659534900000|2022-08-03 13:55:00|1767.13|1766.83|1767.18|1766.68|1767.36|1766.87|1765.55|1765.15|1233
1659535200000|2022-08-03 14:00:00|1766.76|1766.26|1762.08|1761.58|1766.76|1766.26|1759.81|1759.31|2015
1659535500000|2022-08-03 14:05:00|1762.04|1761.54|1760.09|1759.59|1763|1762.5|1759.97|1759.47|1724
1659535800000|2022-08-03 14:10:00|1760.08|1759.58|1758.64|1758.34|1761.62|1761.12|1758.39|1757.89|1709
1659536100000|2022-08-03 14:15:00|1758.62|1758.32|1756.95|1756.65|1759.11|1758.78|1755.76|1755.43|1835
1659536400000|2022-08-03 14:20:00|1756.92|1756.62|1757.85|1757.55|1758.93|1758.56|1756.07|1755.74|1712
1659536700000|2022-08-03 14:25:00|1757.83|1757.53|1759.77|1759.47|1759.82|1759.52|1756.83|1756.44|1540
1659537000000|2022-08-03 14:30:00|1759.65|1759.35|1758.69|1758.39|1760.19|1759.7|1757.28|1756.96|1554
1659537300000|2022-08-03 14:35:00|1758.72|1758.42|1759.64|1759.34|1760.03|1759.63|1756.96|1756.57|1648
1659537600000|2022-08-03 14:40:00|1759.66|1759.36|1757.53|1757.23|1759.86|1759.45|1756.49|1756.19|1537
1659537900000|2022-08-03 14:45:00|1757.51|1757.21|1757.68|1757.38|1758.12|1757.7|1756.35|1755.96|1430
1659538200000|2022-08-03 14:50:00|1757.78|1757.28|1756.88|1756.38|1757.78|1757.41|1754.61|1754.11|1491
1659538500000|2022-08-03 14:55:00|1756.86|1756.36|1757.55|1757.25|1758.54|1758.16|1756.65|1756.29|1312
1659538800000|2022-08-03 15:00:00|1757.52|1757.22|1758.54|1758.24|1759.19|1758.8|1756.84|1756.51|1378
1659539100000|2022-08-03 15:05:00|1758.55|1758.25|1757.33|1757.03|1758.69|1758.3|1756.8|1756.5|1143
1659539400000|2022-08-03 15:10:00|1757.34|1757.04|1758.32|1758.02|1758.43|1758.06|1756.87|1756.43|1179
1659539700000|2022-08-03 15:15:00|1758.31|1758.01|1758.41|1758.11|1758.88|1758.53|1757.8|1757.41|1008
1659540000000|2022-08-03 15:20:00|1758.4|1758.1|1758.43|1758.13|1759.95|1759.56|1757.51|1757.14|1191
1659540300000|2022-08-03 15:25:00|1758.41|1758.11|1758.67|1758.17|1760.27|1759.9|1758.24|1757.85|1147
1659540600000|2022-08-03 15:30:00|1758.62|1758.32|1757.49|1757.19|1758.95|1758.59|1757.24|1756.89|1142
1659540900000|2022-08-03 15:35:00|1757.5|1757.2|1757.85|1757.55|1758.78|1758.41|1757.47|1757.08|1013
1659541200000|2022-08-03 15:40:00|1757.83|1757.53|1757.84|1757.54|1758.56|1758.2|1757.71|1757.41|1087
1659541500000|2022-08-03 15:45:00|1757.89|1757.59|1758.19|1757.69|1758.6|1758.21|1757.49|1757.13|1192
1659541800000|2022-08-03 15:50:00|1758.1|1757.8|1758.03|1757.73|1758.46|1758.05|1757.46|1757.07|934
1659542100000|2022-08-03 15:55:00|1758.01|1757.71|1758.73|1758.43|1758.86|1758.44|1757.55|1757.21|983
1659542400000|2022-08-03 16:00:00|1758.72|1758.42|1759.04|1758.74|1759.25|1758.92|1757.69|1757.3|984
1659542700000|2022-08-03 16:05:00|1759.05|1758.75|1759.41|1759.11|1760.16|1759.8|1758.99|1758.59|1214
1659543000000|2022-08-03 16:10:00|1759.39|1759.09|1760.25|1759.75|1760.84|1760.43|1759.1|1758.7|1142
1659543300000|2022-08-03 16:15:00|1760.2|1759.7|1760.65|1760.15|1761.07|1760.64|1759.57|1759.18|1085
1659543600000|2022-08-03 16:20:00|1760.63|1760.13|1761.11|1760.81|1761.75|1761.43|1760.08|1759.72|1135
1659543900000|2022-08-03 16:25:00|1761.09|1760.79|1759.88|1759.38|1761.18|1760.79|1759.8|1759.36|839
1659544200000|2022-08-03 16:30:00|1759.78|1759.48|1759.55|1759.25|1759.97|1759.57|1759.19|1758.82|938
1659544500000|2022-08-03 16:35:00|1759.65|1759.15|1759|1758.7|1759.69|1759.3|1758.89|1758.5|771
1659544800000|2022-08-03 16:40:00|1758.94|1758.64|1760.09|1759.59|1760.31|1759.91|1758.89|1758.49|700
1659545100000|2022-08-03 16:45:00|1759.98|1759.68|1758.74|1758.24|1760.05|1759.68|1758.64|1758.19|843
1659545400000|2022-08-03 16:50:00|1758.77|1758.27|1758.75|1758.25|1759.16|1758.68|1758.49|1758.12|683
1659545700000|2022-08-03 16:55:00|1758.76|1758.26|1759.65|1759.35|1759.73|1759.39|1758.66|1758.24|696
1659546000000|2022-08-03 17:00:00|1759.67|1759.37|1760.18|1759.88|1760.5|1760.11|1759.37|1759.02|651
1659546300000|2022-08-03 17:05:00|1760.23|1759.93|1760.14|1759.84|1760.64|1760.29|1759.92|1759.53|593
1659546600000|2022-08-03 17:10:00|1760.15|1759.85|1759.98|1759.48|1760.53|1760.15|1759.8|1759.4|486
1659546900000|2022-08-03 17:15:00|1759.96|1759.46|1759.88|1759.38|1760.07|1759.68|1759.18|1758.68|614
1659547200000|2022-08-03 17:20:00|1759.89|1759.39|1759.78|1759.48|1760.41|1760.08|1759.68|1759.36|699
1659547500000|2022-08-03 17:25:00|1759.8|1759.5|1760.91|1760.61|1761.09|1760.66|1759.33|1758.96|924
1659547800000|2022-08-03 17:30:00|1760.85|1760.55|1760.77|1760.47|1761.65|1761.19|1760.75|1760.35|764
1659548100000|2022-08-03 17:35:00|1760.87|1760.37|1761.85|1761.35|1761.92|1761.51|1760.77|1760.36|530
1659548400000|2022-08-03 17:40:00|1761.86|1761.36|1761.36|1760.86|1761.91|1761.41|1760.98|1760.54|590
1659548700000|2022-08-03 17:45:00|1761.37|1760.87|1761.84|1761.34|1762.13|1761.69|1761.26|1760.84|539
1659549000000|2022-08-03 17:50:00|1761.85|1761.35|1762.31|1762.01|1762.7|1762.25|1761.75|1761.29|610
1659549300000|2022-08-03 17:55:00|1762.41|1761.91|1762.17|1761.87|1762.46|1762.07|1761.93|1761.52|487
1659549600000|2022-08-03 18:00:00|1762.16|1761.86|1762.47|1762.17|1762.81|1762.44|1761.57|1761.18|630
1659549900000|2022-08-03 18:05:00|1762.48|1762.18|1762|1761.5|1762.92|1762.54|1761.78|1761.32|508
1659550200000|2022-08-03 18:10:00|1761.99|1761.49|1762.61|1762.11|1762.94|1762.49|1761.92|1761.44|535
1659550500000|2022-08-03 18:15:00|1762.57|1762.07|1762.5|1762|1763.06|1762.64|1762.31|1761.88|498
1659550800000|2022-08-03 18:20:00|1762.52|1762.02|1762.88|1762.38|1763.01|1762.65|1762.38|1761.99|467
1659551100000|2022-08-03 18:25:00|1762.89|1762.39|1762.9|1762.4|1763.13|1762.76|1762.5|1762.1|673
1659551400000|2022-08-03 18:30:00|1762.89|1762.39|1763.51|1763.01|1763.88|1763.46|1762.79|1762.39|668
1659551700000|2022-08-03 18:35:00|1763.48|1762.98|1761.59|1761.09|1763.66|1763.26|1761.51|1761.08|656
1659552000000|2022-08-03 18:40:00|1761.63|1761.13|1761.02|1760.52|1761.63|1761.22|1760.41|1759.91|734
1659552300000|2022-08-03 18:45:00|1761.03|1760.53|1761.9|1761.4|1762.26|1761.83|1760.62|1760.18|681
1659552600000|2022-08-03 18:50:00|1761.87|1761.37|1762.72|1762.22|1762.79|1762.29|1761.63|1761.22|546
1659552900000|2022-08-03 18:55:00|1762.71|1762.21|1762.63|1762.33|1762.92|1762.5|1762.3|1761.95|555
1659553200000|2022-08-03 19:00:00|1762.65|1762.35|1764.05|1763.55|1764.05|1763.64|1762.4|1762.04|499
1659553500000|2022-08-03 19:05:00|1764.04|1763.54|1764.26|1763.76|1764.33|1763.93|1763.81|1763.41|530
1659553800000|2022-08-03 19:10:00|1764.31|1763.81|1764.59|1764.29|1764.65|1764.35|1763.96|1763.58|584
1659554100000|2022-08-03 19:15:00|1764.61|1764.31|1764.99|1764.49|1765.35|1764.9|1764.52|1764.14|555
1659554400000|2022-08-03 19:20:00|1764.93|1764.63|1765.55|1765.25|1765.74|1765.32|1764.93|1764.61|498
1659554700000|2022-08-03 19:25:00|1765.65|1765.15|1765.86|1765.36|1766.02|1765.52|1765.35|1764.88|518
1659555000000|2022-08-03 19:30:00|1765.87|1765.37|1765.33|1765.03|1766.03|1765.64|1765.28|1764.87|585
1659555300000|2022-08-03 19:35:00|1765.3|1765|1765.72|1765.22|1765.88|1765.41|1765.09|1764.6|715
1659555600000|2022-08-03 19:40:00|1765.71|1765.21|1766.17|1765.87|1766.46|1766.04|1765.71|1765.21|703
1659555900000|2022-08-03 19:45:00|1766.25|1765.95|1765.74|1765.24|1766.35|1765.95|1765.54|1765.15|664
1659556200000|2022-08-03 19:50:00|1765.73|1765.23|1766.22|1765.72|1766.57|1766.07|1765.53|1765.13|646
1659556500000|2022-08-03 19:55:00|1766.28|1765.78|1765.45|1765.15|1766.59|1766.19|1765.22|1764.84|952
1659556800000|2022-08-03 20:00:00|1765.41|1765.11|1765.77|1765.27|1766.21|1765.78|1765.25|1764.81|736
1659557100000|2022-08-03 20:05:00|1765.78|1765.28|1765.64|1765.14|1766.06|1765.58|1765.52|1765.11|426
1659557400000|2022-08-03 20:10:00|1765.63|1765.13|1765.25|1764.75|1765.71|1765.4|1765.1|1764.66|434
1659557700000|2022-08-03 20:15:00|1765.27|1764.77|1765.67|1765.17|1765.75|1765.35|1765.21|1764.76|312
1659558000000|2022-08-03 20:20:00|1765.65|1765.15|1765.54|1765.04|1765.82|1765.38|1765.26|1764.84|258
1659558300000|2022-08-03 20:25:00|1765.53|1765.03|1765.19|1764.69|1765.69|1765.28|1765.14|1764.69|331
1659558600000|2022-08-03 20:30:00|1765.27|1764.77|1765.56|1765.06|1765.67|1765.21|1765.26|1764.76|228
1659558900000|2022-08-03 20:35:00|1765.57|1765.07|1765.37|1764.87|1765.6|1765.1|1764.92|1764.51|218
1659559200000|2022-08-03 20:40:00|1765.4|1764.9|1765.25|1764.75|1765.5|1765.03|1764.93|1764.53|171
1659559500000|2022-08-03 20:45:00|1765.24|1764.74|1765.66|1765.16|1765.77|1765.27|1764.91|1764.51|269
1659559800000|2022-08-03 20:50:00|1765.64|1765.14|1766.24|1765.74|1766.36|1765.86|1765.4|1764.9|287
1659560100000|2022-08-03 20:55:00|1766.25|1765.75|1765.61|1765.11|1766.49|1765.99|1764.93|1764.43|388
1659564000000|2022-08-03 22:00:00|1765.75|1765.25|1765.81|1765.31|1766.07|1765.57|1765.39|1764.89|242
1659564300000|2022-08-03 22:05:00|1765.72|1765.22|1764.93|1764.43|1765.75|1765.36|1764.81|1764.31|196
1659564600000|2022-08-03 22:10:00|1764.88|1764.38|1764.57|1764.07|1765.11|1764.61|1764.25|1763.75|251
1659564900000|2022-08-03 22:15:00|1764.59|1764.09|1764.42|1763.92|1765.11|1764.61|1764.16|1763.66|269
1659565200000|2022-08-03 22:20:00|1764.43|1763.93|1764.85|1764.35|1764.87|1764.44|1764.43|1763.93|96
1659565500000|2022-08-03 22:25:00|1764.83|1764.33|1764.44|1763.94|1764.98|1764.58|1764.28|1763.78|189
1659565800000|2022-08-03 22:30:00|1764.43|1763.93|1764.19|1763.69|1764.64|1764.14|1764.11|1763.61|183
1659566100000|2022-08-03 22:35:00|1764.18|1763.68|1764.37|1763.87|1764.56|1764.06|1763.74|1763.32|238
1659566400000|2022-08-03 22:40:00|1764.34|1763.84|1764.08|1763.58|1764.62|1764.23|1763.75|1763.25|244
1659566700000|2022-08-03 22:45:00|1764.07|1763.57|1763.82|1763.32|1764.23|1763.81|1763.76|1763.26|155
1659567000000|2022-08-03 22:50:00|1763.81|1763.31|1763.8|1763.3|1764.06|1763.56|1763.63|1763.19|156
1659567300000|2022-08-03 22:55:00|1763.79|1763.29|1763.64|1763.14|1763.99|1763.49|1763.53|1763.06|158
1659567600000|2022-08-03 23:00:00|1763.59|1763.09|1764.47|1763.97|1764.94|1764.44|1763.59|1763.09|392
1659567900000|2022-08-03 23:05:00|1764.5|1764|1764.47|1763.97|1764.75|1764.25|1764.36|1763.86|276
1659568200000|2022-08-03 23:10:00|1764.48|1763.98|1764.55|1764.05|1764.61|1764.11|1764.23|1763.83|192
1659568500000|2022-08-03 23:15:00|1764.51|1764.01|1764.53|1764.03|1764.66|1764.16|1764.32|1763.82|225
1659568800000|2022-08-03 23:20:00|1764.54|1764.04|1764.31|1763.81|1764.54|1764.04|1764.1|1763.6|232
1659569100000|2022-08-03 23:25:00|1764.24|1763.74|1764.42|1763.92|1764.51|1764.01|1764.04|1763.65|248
1659569400000|2022-08-03 23:30:00|1764.43|1763.93|1764.59|1764.09|1764.72|1764.22|1764.4|1763.9|184
1659569700000|2022-08-03 23:35:00|1764.56|1764.06|1764.39|1763.89|1764.81|1764.31|1764.39|1763.89|209
1659570000000|2022-08-03 23:40:00|1764.5|1764|1764.45|1763.95|1764.86|1764.36|1764.35|1763.85|243
1659570300000|2022-08-03 23:45:00|1764.44|1763.94|1764.17|1763.67|1764.58|1764.08|1763.84|1763.34|283
1659570600000|2022-08-03 23:50:00|1764.16|1763.66|1764.17|1763.67|1764.29|1763.79|1763.84|1763.34|277
1659570900000|2022-08-03 23:55:00|1764.16|1763.66|1763.99|1763.49|1764.27|1763.77|1763.94|1763.44|267
1659571200000|2022-08-04 00:00:00|1763.98|1763.48|1764.81|1764.31|1764.84|1764.34|1763.69|1763.19|599
1659571500000|2022-08-04 00:05:00|1764.74|1764.24|1764.21|1763.71|1765.19|1764.69|1763.48|1763.18|541
1659571800000|2022-08-04 00:10:00|1764.25|1763.75|1764.7|1764.2|1764.74|1764.31|1763.97|1763.51|445
1659572100000|2022-08-04 00:15:00|1764.69|1764.19|1765.21|1764.71|1765.31|1764.81|1764.53|1764.04|407
1659572400000|2022-08-04 00:20:00|1765.2|1764.7|1764.98|1764.48|1765.34|1765.04|1764.88|1764.4|314
1659572700000|2022-08-04 00:25:00|1765.01|1764.51|1765|1764.5|1765.18|1764.84|1764.57|1764.16|248
1659573000000|2022-08-04 00:30:00|1765.02|1764.52|1766.34|1765.84|1766.35|1765.85|1764.72|1764.22|485
1659573300000|2022-08-04 00:35:00|1766.32|1765.82|1766.3|1765.8|1766.8|1766.3|1766.25|1765.75|361
1659573600000|2022-08-04 00:40:00|1766.31|1765.81|1766.51|1766.01|1767.04|1766.54|1766.3|1765.8|382
1659573900000|2022-08-04 00:45:00|1766.52|1766.02|1766.63|1766.13|1766.68|1766.18|1765.79|1765.47|385
1659574200000|2022-08-04 00:50:00|1766.62|1766.12|1767.7|1767.2|1767.87|1767.47|1766.57|1766.12|534
1659574500000|2022-08-04 00:55:00|1767.67|1767.17|1767.76|1767.26|1767.83|1767.42|1767.28|1766.78|500
1659574800000|2022-08-04 01:00:00|1767.62|1767.12|1767.58|1767.08|1767.69|1767.19|1766.33|1765.83|930
1659575100000|2022-08-04 01:05:00|1767.57|1767.07|1767.45|1766.95|1767.93|1767.43|1766.8|1766.3|821
1659575400000|2022-08-04 01:10:00|1767.46|1766.96|1767.26|1766.76|1767.97|1767.47|1767.02|1766.52|771
1659575700000|2022-08-04 01:15:00|1767.27|1766.77|1768.99|1768.49|1769.05|1768.55|1767.21|1766.71|903
1659576000000|2022-08-04 01:20:00|1769.01|1768.51|1768.28|1767.78|1769.1|1768.6|1768.22|1767.72|573
1659576300000|2022-08-04 01:25:00|1768.23|1767.73|1769|1768.5|1769.08|1768.58|1767.97|1767.47|532
1659576600000|2022-08-04 01:30:00|1768.96|1768.46|1769.67|1769.17|1769.79|1769.31|1768.85|1768.35|665
1659576900000|2022-08-04 01:35:00|1769.62|1769.12|1768.54|1768.04|1769.97|1769.53|1768.37|1767.87|768
1659577200000|2022-08-04 01:40:00|1768.55|1768.05|1769.39|1768.89|1769.9|1769.4|1768.28|1767.78|804
1659577500000|2022-08-04 01:45:00|1769.38|1768.88|1768.36|1767.86|1769.38|1768.88|1768.33|1767.83|581
1659577800000|2022-08-04 01:50:00|1768.37|1767.87|1767.72|1767.22|1768.46|1768.05|1767.72|1767.22|487
1659578100000|2022-08-04 01:55:00|1767.74|1767.24|1768.52|1768.02|1768.54|1768.04|1767.59|1767.09|464
1659578400000|2022-08-04 02:00:00|1768.53|1768.03|1768.79|1768.29|1769.11|1768.61|1768.41|1767.94|497
1659578700000|2022-08-04 02:05:00|1768.8|1768.3|1767.48|1766.98|1768.95|1768.56|1767.43|1766.93|528
1659579000000|2022-08-04 02:10:00|1767.49|1766.99|1767.57|1767.07|1767.74|1767.34|1767.2|1766.8|486
1659579300000|2022-08-04 02:15:00|1767.49|1766.99|1767.7|1767.2|1767.75|1767.25|1767.37|1766.87|345
1659579600000|2022-08-04 02:20:00|1767.69|1767.19|1768.06|1767.56|1768.12|1767.67|1767.34|1767.01|242
1659579900000|2022-08-04 02:25:00|1768.05|1767.55|1768.18|1767.68|1768.26|1767.84|1767.42|1767.04|313
1659580200000|2022-08-04 02:30:00|1768.16|1767.66|1768.17|1767.67|1768.9|1768.44|1768|1767.6|566
1659580500000|2022-08-04 02:35:00|1768.21|1767.71|1767.87|1767.37|1768.4|1767.9|1767.6|1767.11|494
1659580800000|2022-08-04 02:40:00|1767.86|1767.36|1768.71|1768.21|1768.83|1768.33|1767.81|1767.31|525
1659581100000|2022-08-04 02:45:00|1768.69|1768.19|1769.21|1768.71|1769.31|1768.92|1768.51|1768.01|509
1659581400000|2022-08-04 02:50:00|1769.19|1768.69|1768.47|1767.97|1769.36|1768.97|1768.4|1767.9|360
1659581700000|2022-08-04 02:55:00|1768.48|1767.98|1769.53|1769.03|1769.69|1769.19|1768.37|1767.87|510
1659582000000|2022-08-04 03:00:00|1769.55|1769.05|1770.39|1769.89|1770.78|1770.28|1769.49|1768.99|530
1659582300000|2022-08-04 03:05:00|1770.38|1769.88|1771.63|1771.13|1771.88|1771.38|1770.36|1769.86|718
1659582600000|2022-08-04 03:10:00|1771.6|1771.1|1771.1|1770.6|1771.74|1771.24|1771.09|1770.59|493
1659582900000|2022-08-04 03:15:00|1771.12|1770.62|1771.4|1770.9|1771.6|1771.1|1771.03|1770.53|460
1659583200000|2022-08-04 03:20:00|1771.45|1770.95|1770.63|1770.13|1771.51|1771.01|1770.26|1769.76|508
1659583500000|2022-08-04 03:25:00|1770.62|1770.12|1770.61|1770.11|1771.06|1770.63|1770.27|1769.77|448
1659583800000|2022-08-04 03:30:00|1770.6|1770.1|1770.4|1769.9|1770.69|1770.33|1770.19|1769.78|408
1659584100000|2022-08-04 03:35:00|1770.41|1769.91|1770.74|1770.24|1770.92|1770.55|1770.26|1769.76|288
1659584400000|2022-08-04 03:40:00|1770.75|1770.25|1770.88|1770.38|1771.14|1770.64|1770.65|1770.15|335
1659584700000|2022-08-04 03:45:00|1770.87|1770.37|1770.88|1770.38|1771.23|1770.73|1770.68|1770.18|329
1659585000000|2022-08-04 03:50:00|1770.89|1770.39|1770.89|1770.39|1771.11|1770.65|1770.65|1770.15|215
1659585300000|2022-08-04 03:55:00|1770.9|1770.4|1771.08|1770.58|1771.29|1770.79|1770.72|1770.22|228
1659585600000|2022-08-04 04:00:00|1771.03|1770.53|1772.19|1771.69|1772.29|1771.79|1771|1770.51|391
1659585900000|2022-08-04 04:05:00|1772.2|1771.7|1771.76|1771.26|1772.35|1771.85|1771.75|1771.25|430
1659586200000|2022-08-04 04:10:00|1771.75|1771.25|1772.05|1771.55|1772.25|1771.75|1771.69|1771.19|317
1659586500000|2022-08-04 04:15:00|1772.04|1771.54|1771.52|1771.02|1772.1|1771.6|1771.24|1770.74|371
1659586800000|2022-08-04 04:20:00|1771.51|1771.01|1771.14|1770.64|1771.73|1771.23|1770.91|1770.41|402
1659587100000|2022-08-04 04:25:00|1771.17|1770.67|1771.22|1770.72|1771.54|1771.04|1771.11|1770.61|280
1659587400000|2022-08-04 04:30:00|1771.24|1770.74|1770.93|1770.43|1771.41|1770.91|1770.6|1770.1|372
1659587700000|2022-08-04 04:35:00|1770.94|1770.44|1771.09|1770.59|1771.14|1770.64|1770.42|1769.96|310
1659588000000|2022-08-04 04:40:00|1771.05|1770.55|1771.23|1770.73|1771.42|1770.98|1770.84|1770.34|360
1659588300000|2022-08-04 04:45:00|1771.31|1770.81|1771.48|1770.98|1771.7|1771.2|1770.89|1770.53|284
1659588600000|2022-08-04 04:50:00|1771.49|1770.99|1771.58|1771.08|1771.86|1771.47|1771.29|1770.86|279
1659588900000|2022-08-04 04:55:00|1771.6|1771.1|1771.33|1770.83|1771.63|1771.13|1771.25|1770.77|253
1659589200000|2022-08-04 05:00:00|1771.31|1770.81|1771.44|1770.94|1771.96|1771.46|1771.28|1770.78|336
1659589500000|2022-08-04 05:05:00|1771.38|1770.88|1771.76|1771.26|1771.88|1771.48|1771.18|1770.77|302
1659589800000|2022-08-04 05:10:00|1771.77|1771.27|1771.48|1770.98|1771.87|1771.46|1770.87|1770.37|385
1659590100000|2022-08-04 05:15:00|1771.49|1770.99|1771.84|1771.34|1771.92|1771.45|1771.38|1770.92|275
1659590400000|2022-08-04 05:20:00|1771.83|1771.33|1773.55|1773.05|1773.69|1773.24|1771.7|1771.26|468
1659590700000|2022-08-04 05:25:00|1773.53|1773.03|1773.7|1773.2|1774.22|1773.72|1773.14|1772.64|731
1659591000000|2022-08-04 05:30:00|1773.74|1773.24|1774.54|1774.04|1775|1774.5|1773.53|1773.03|1065
1659591300000|2022-08-04 05:35:00|1774.49|1773.99|1772.7|1772.2|1774.88|1774.38|1772.45|1771.95|856
1659591600000|2022-08-04 05:40:00|1772.71|1772.21|1772.98|1772.48|1773.39|1772.89|1772.64|1772.14|566
1659591900000|2022-08-04 05:45:00|1773|1772.5|1772.91|1772.61|1773.27|1772.91|1772.53|1772.03|532
1659592200000|2022-08-04 05:50:00|1772.93|1772.63|1772.4|1771.9|1773.12|1772.65|1772.38|1771.88|465
1659592500000|2022-08-04 05:55:00|1772.43|1771.93|1770.11|1769.61|1772.63|1772.14|1769.71|1769.21|754
1659592800000|2022-08-04 06:00:00|1770.1|1769.6|1770.63|1770.13|1771.09|1770.59|1770.03|1769.53|873
1659593100000|2022-08-04 06:05:00|1770.56|1770.06|1770.29|1769.79|1771.17|1770.67|1770.29|1769.79|795
1659593400000|2022-08-04 06:10:00|1770.38|1769.88|1769.85|1769.35|1770.84|1770.34|1769.6|1769.21|850
1659593700000|2022-08-04 06:15:00|1769.92|1769.42|1769.67|1769.17|1770.33|1769.83|1769.31|1768.94|666
1659594000000|2022-08-04 06:20:00|1769.66|1769.16|1770.61|1770.11|1770.76|1770.26|1769.56|1769.06|528
1659594300000|2022-08-04 06:25:00|1770.62|1770.12|1769.86|1769.36|1770.74|1770.31|1769.8|1769.31|565
1659594600000|2022-08-04 06:30:00|1769.85|1769.35|1771.01|1770.51|1771.03|1770.55|1769.79|1769.29|791
1659594900000|2022-08-04 06:35:00|1770.99|1770.49|1770.63|1770.13|1771.13|1770.68|1770.32|1769.92|578
1659595200000|2022-08-04 06:40:00|1770.62|1770.12|1771.41|1771.11|1771.6|1771.14|1770.46|1769.97|634
1659595500000|2022-08-04 06:45:00|1771.51|1771.01|1772.2|1771.7|1772.97|1772.52|1771.36|1770.91|716
1659595800000|2022-08-04 06:50:00|1772.21|1771.71|1772.55|1772.05|1772.76|1772.4|1771.87|1771.37|754
1659596100000|2022-08-04 06:55:00|1772.57|1772.07|1772.03|1771.53|1772.63|1772.18|1771.51|1771.1|785
1659596400000|2022-08-04 07:00:00|1772.02|1771.52|1771.99|1771.69|1772.71|1772.33|1771.35|1770.94|958
1659596700000|2022-08-04 07:05:00|1772.08|1771.58|1772.97|1772.67|1773.13|1772.75|1771.36|1771.06|850
1659597000000|2022-08-04 07:10:00|1773.07|1772.57|1773.47|1773.17|1773.57|1773.19|1772.75|1772.45|797
1659597300000|2022-08-04 07:15:00|1773.46|1773.16|1773.6|1773.1|1774.11|1773.68|1773.15|1772.74|858
1659597600000|2022-08-04 07:20:00|1773.55|1773.05|1773.79|1773.29|1774.44|1773.99|1773.18|1772.77|946
1659597900000|2022-08-04 07:25:00|1773.76|1773.26|1774.13|1773.83|1774.63|1774.25|1773.69|1773.19|789
1659598200000|2022-08-04 07:30:00|1774.16|1773.86|1774.04|1773.54|1774.65|1774.2|1773.88|1773.53|741
1659598500000|2022-08-04 07:35:00|1774.02|1773.52|1774.86|1774.36|1774.99|1774.6|1773.59|1773.2|540
1659598800000|2022-08-04 07:40:00|1774.85|1774.35|1774.36|1774.06|1775.13|1774.72|1774.36|1773.91|503
1659599100000|2022-08-04 07:45:00|1774.46|1773.96|1774.5|1774|1775.04|1774.64|1774.22|1773.83|585
1659599400000|2022-08-04 07:50:00|1774.49|1773.99|1773.19|1772.69|1774.5|1774.06|1773.02|1772.63|756
1659599700000|2022-08-04 07:55:00|1773.04|1772.74|1773.25|1772.95|1773.72|1773.36|1773.02|1772.69|660
1659600000000|2022-08-04 08:00:00|1773.24|1772.94|1773.68|1773.18|1774.19|1773.8|1773.06|1772.75|698
1659600300000|2022-08-04 08:05:00|1773.72|1773.22|1774.51|1774.01|1774.82|1774.4|1773.62|1773.2|700
1659600600000|2022-08-04 08:10:00|1774.53|1774.03|1774.86|1774.36|1774.94|1774.57|1774.25|1773.86|753
1659600900000|2022-08-04 08:15:00|1774.87|1774.37|1775.58|1775.08|1775.59|1775.25|1774.17|1773.83|774
1659601200000|2022-08-04 08:20:00|1775.43|1774.93|1774.43|1774.13|1775.51|1775.1|1774.31|1773.81|921
1659601500000|2022-08-04 08:25:00|1774.49|1774.19|1773.89|1773.39|1774.83|1774.43|1773.71|1773.34|765
1659601800000|2022-08-04 08:30:00|1773.84|1773.54|1773.71|1773.41|1774.02|1773.64|1772.98|1772.55|820
1659602100000|2022-08-04 08:35:00|1773.81|1773.31|1773.71|1773.41|1774.11|1773.73|1773.41|1773.02|595
1659602400000|2022-08-04 08:40:00|1773.69|1773.39|1773.98|1773.48|1774.1|1773.73|1773.54|1773.15|723
1659602700000|2022-08-04 08:45:00|1773.99|1773.49|1774.76|1774.46|1774.94|1774.59|1773.79|1773.42|752
1659603000000|2022-08-04 08:50:00|1774.75|1774.45|1775.91|1775.61|1776.04|1775.61|1774.68|1774.28|759
1659603300000|2022-08-04 08:55:00|1775.92|1775.62|1776.66|1776.16|1777.23|1776.89|1775.74|1775.37|923
1659603600000|2022-08-04 09:00:00|1776.68|1776.18|1777.2|1776.9|1778.11|1777.73|1776.33|1775.83|863
1659603900000|2022-08-04 09:05:00|1777.3|1776.8|1779.04|1778.54|1779.05|1778.67|1777.04|1776.73|908
1659604200000|2022-08-04 09:10:00|1779.03|1778.53|1778.44|1777.94|1779.23|1778.93|1778.36|1777.86|743
1659604500000|2022-08-04 09:15:00|1778.47|1777.97|1777.57|1777.27|1778.77|1778.29|1777.57|1777.13|668
1659604800000|2022-08-04 09:20:00|1777.62|1777.32|1778.37|1777.87|1778.47|1778.08|1777.6|1777.24|727
1659605100000|2022-08-04 09:25:00|1778.38|1777.88|1778.04|1777.54|1778.57|1778.18|1778.01|1777.51|716
1659605400000|2022-08-04 09:30:00|1778.02|1777.52|1778.36|1778.06|1778.63|1778.13|1777.86|1777.46|632
1659605700000|2022-08-04 09:35:00|1778.37|1778.07|1778.91|1778.41|1779.58|1779.16|1778.31|1777.86|760
1659606000000|2022-08-04 09:40:00|1778.83|1778.33|1779.27|1778.77|1779.58|1779.16|1778.83|1778.33|616
1659606300000|2022-08-04 09:45:00|1779.28|1778.78|1779.56|1779.06|1779.93|1779.57|1778.69|1778.39|663
1659606600000|2022-08-04 09:50:00|1779.59|1779.09|1779.91|1779.41|1780.49|1780.09|1779.25|1778.8|777
1659606900000|2022-08-04 09:55:00|1779.92|1779.42|1779.98|1779.68|1780.38|1779.99|1779.37|1778.98|571
1659607200000|2022-08-04 10:00:00|1780.01|1779.71|1780.58|1780.28|1781.18|1780.78|1780|1779.66|667
1659607500000|2022-08-04 10:05:00|1780.59|1780.29|1779.73|1779.23|1780.95|1780.56|1779.55|1779.17|664
1659607800000|2022-08-04 10:10:00|1779.76|1779.26|1779.46|1778.96|1780.21|1779.84|1779.12|1778.71|680
1659608100000|2022-08-04 10:15:00|1779.45|1778.95|1778.97|1778.67|1779.98|1779.59|1778.91|1778.45|568
1659608400000|2022-08-04 10:20:00|1778.95|1778.65|1778.92|1778.42|1779.28|1778.78|1778.54|1778.04|537
1659608700000|2022-08-04 10:25:00|1778.77|1778.47|1779.75|1779.45|1780|1779.59|1778.61|1778.22|491
1659609000000|2022-08-04 10:30:00|1779.85|1779.35|1780.36|1779.86|1780.4|1780.01|1778.87|1778.37|663
1659609300000|2022-08-04 10:35:00|1780.34|1779.84|1780.17|1779.67|1781.18|1780.79|1779.77|1779.27|841
1659609600000|2022-08-04 10:40:00|1780.16|1779.66|1780.78|1780.28|1780.91|1780.52|1780.01|1779.52|726
1659609900000|2022-08-04 10:45:00|1780.67|1780.37|1782.27|1781.97|1782.47|1782.07|1780.66|1780.25|843
1659610200000|2022-08-04 10:50:00|1782.3|1782|1782.5|1782|1783.32|1782.93|1781.75|1781.38|766
1659610500000|2022-08-04 10:55:00|1782.49|1781.99|1782.04|1781.54|1782.67|1782.29|1781.61|1781.25|617
1659610800000|2022-08-04 11:00:00|1781.95|1781.45|1781.83|1781.33|1782.88|1782.53|1781.71|1781.23|1150
1659611100000|2022-08-04 11:05:00|1781.8|1781.3|1783.62|1783.12|1783.63|1783.16|1781.79|1781.29|1173
1659611400000|2022-08-04 11:10:00|1783.63|1783.13|1781.05|1780.55|1783.77|1783.37|1780.87|1780.49|1104
1659611700000|2022-08-04 11:15:00|1781.02|1780.52|1783.07|1782.57|1783.23|1782.73|1780.84|1780.34|1011
1659612000000|2022-08-04 11:20:00|1783.1|1782.6|1782.87|1782.37|1783.46|1783.08|1782.53|1782.13|727
1659612300000|2022-08-04 11:25:00|1782.86|1782.36|1781.87|1781.57|1782.88|1782.47|1781.67|1781.26|823
1659612600000|2022-08-04 11:30:00|1781.86|1781.56|1782.83|1782.33|1783.08|1782.74|1781.85|1781.55|882
1659612900000|2022-08-04 11:35:00|1782.82|1782.32|1783.15|1782.65|1783.27|1782.81|1782.25|1781.75|853
1659613200000|2022-08-04 11:40:00|1783.14|1782.64|1782.88|1782.58|1783.95|1783.54|1782.84|1782.43|945
1659613500000|2022-08-04 11:45:00|1782.89|1782.59|1783.53|1783.03|1784.84|1784.4|1782.43|1782.05|1091
1659613800000|2022-08-04 11:50:00|1783.51|1783.01|1784.05|1783.55|1784.42|1784.02|1783.32|1782.89|979
1659614100000|2022-08-04 11:55:00|1784.06|1783.56|1785.96|1785.46|1786.57|1786.07|1783.83|1783.37|1363
1659614400000|2022-08-04 12:00:00|1785.98|1785.48|1787.27|1786.77|1787.37|1787.04|1785.78|1785.43|1216
1659614700000|2022-08-04 12:05:00|1787.25|1786.75|1787.14|1786.84|1788.54|1788.06|1786.92|1786.56|1218
1659615000000|2022-08-04 12:10:00|1787.17|1786.87|1788.29|1787.79|1788.53|1788.14|1786.81|1786.44|1361
1659615300000|2022-08-04 12:15:00|1788.28|1787.78|1787.96|1787.66|1788.5|1788.2|1786.89|1786.43|1219
1659615600000|2022-08-04 12:20:00|1788.21|1787.91|1787.13|1786.63|1788.33|1788.02|1785.86|1785.46|1354
1659615900000|2022-08-04 12:25:00|1787.1|1786.6|1785.52|1785.02|1787.48|1787.07|1784.69|1784.23|1159
1659616200000|2022-08-04 12:30:00|1785.53|1785.03|1784.08|1783.58|1786.63|1786.13|1782.75|1782.25|1385
1659616500000|2022-08-04 12:35:00|1784|1783.5|1783.46|1783.16|1784.62|1784.15|1782.29|1781.83|1291
1659616800000|2022-08-04 12:40:00|1783.48|1783.18|1784.18|1783.68|1784.6|1784.24|1782.7|1782.32|1198
1659617100000|2022-08-04 12:45:00|1784.2|1783.7|1784.66|1784.16|1784.66|1784.22|1781.14|1780.64|1266
1659617400000|2022-08-04 12:50:00|1784.64|1784.14|1784.36|1783.86|1784.79|1784.42|1783.72|1783.28|1114
1659617700000|2022-08-04 12:55:00|1784.39|1783.89|1781.04|1780.54|1784.41|1783.99|1781.04|1780.54|1155
1659618000000|2022-08-04 13:00:00|1781.12|1780.62|1779.73|1779.23|1781.16|1780.66|1778.08|1777.58|1676
1659618300000|2022-08-04 13:05:00|1779.72|1779.22|1780.13|1779.63|1780.46|1779.96|1778.67|1778.32|1248
1659618600000|2022-08-04 13:10:00|1780.12|1779.62|1777.88|1777.38|1780.13|1779.68|1777.2|1776.73|1129
1659618900000|2022-08-04 13:15:00|1777.92|1777.42|1776.75|1776.25|1778.51|1778.11|1776.44|1776.02|1186
1659619200000|2022-08-04 13:20:00|1776.74|1776.24|1775.96|1775.46|1777.41|1777.06|1775.72|1775.39|1229
1659619500000|2022-08-04 13:25:00|1775.95|1775.45|1777.04|1776.54|1777.25|1776.88|1775.48|1774.98|1154
1659619800000|2022-08-04 13:30:00|1776.83|1776.53|1775.95|1775.45|1777.83|1777.53|1774.48|1774.18|1548
1659620100000|2022-08-04 13:35:00|1775.81|1775.51|1777.44|1777.14|1777.68|1777.25|1775.65|1775.35|1466
1659620400000|2022-08-04 13:40:00|1777.43|1777.13|1778.17|1777.67|1778.18|1777.85|1776.2|1775.85|1403
1659620700000|2022-08-04 13:45:00|1778.14|1777.64|1781.14|1780.84|1781.2|1780.9|1777.81|1777.49|1474
1659621000000|2022-08-04 13:50:00|1781.15|1780.85|1781.44|1781.14|1781.75|1781.45|1780.31|1780.01|1521
1659621300000|2022-08-04 13:55:00|1781.43|1781.13|1783.87|1783.37|1784.46|1783.96|1781.43|1781.13|1486
1659621600000|2022-08-04 14:00:00|1783.85|1783.35|1784|1783.5|1784.31|1783.9|1782.39|1782.01|1615
1659621900000|2022-08-04 14:05:00|1784.06|1783.56|1785.75|1785.45|1786.44|1786.11|1783.87|1783.37|1532
1659622200000|2022-08-04 14:10:00|1785.88|1785.38|1786.03|1785.73|1786.99|1786.5|1785.45|1785.09|1507
1659622500000|2022-08-04 14:15:00|1786.04|1785.74|1785.44|1785.14|1787.49|1787.08|1785.35|1785.05|1476
1659622800000|2022-08-04 14:20:00|1785.49|1785.19|1784.87|1784.57|1785.92|1785.55|1784.63|1784.17|1423
1659623100000|2022-08-04 14:25:00|1784.84|1784.54|1785.47|1784.97|1786.41|1786.05|1784.16|1783.8|1363
1659623400000|2022-08-04 14:30:00|1785.49|1784.99|1785.67|1785.37|1786.61|1786.22|1784.53|1784.21|1250
1659623700000|2022-08-04 14:35:00|1785.66|1785.36|1787.21|1786.71|1788.07|1787.68|1785.65|1785.25|1374
1659624000000|2022-08-04 14:40:00|1787.2|1786.9|1784.67|1784.17|1787.26|1786.96|1784.63|1784.13|1405
1659624300000|2022-08-04 14:45:00|1784.64|1784.14|1784.06|1783.76|1785.83|1785.4|1783.96|1783.58|1386
1659624600000|2022-08-04 14:50:00|1784.05|1783.75|1784.35|1783.85|1784.42|1783.96|1783.06|1782.65|1330
1659624900000|2022-08-04 14:55:00|1784.37|1783.87|1786|1785.7|1786.12|1785.76|1784.36|1783.86|1122
1659625200000|2022-08-04 15:00:00|1786.02|1785.72|1787.18|1786.88|1787.54|1787.18|1785.81|1785.44|1104
1659625500000|2022-08-04 15:05:00|1787.2|1786.9|1786.22|1785.92|1787.68|1787.29|1786.11|1785.8|1077
1659625800000|2022-08-04 15:10:00|1786.21|1785.91|1786.3|1786|1786.78|1786.4|1785.5|1785.12|905
1659626100000|2022-08-04 15:15:00|1786.29|1785.99|1787.42|1787.12|1787.62|1787.22|1785.51|1785.13|1084
1659626400000|2022-08-04 15:20:00|1787.44|1787.14|1788.48|1787.98|1790.49|1789.99|1787.28|1786.97|1314
1659626700000|2022-08-04 15:25:00|1788.49|1787.99|1787.18|1786.68|1788.62|1788.27|1787.02|1786.58|1155
1659627000000|2022-08-04 15:30:00|1787.07|1786.77|1788.28|1787.98|1788.59|1788.17|1786.6|1786.26|1155
1659627300000|2022-08-04 15:35:00|1788.3|1788|1787.71|1787.41|1788.76|1788.37|1787.63|1787.28|1033
1659627600000|2022-08-04 15:40:00|1787.63|1787.33|1787.55|1787.05|1788.51|1788.11|1787|1786.66|1073
1659627900000|2022-08-04 15:45:00|1787.56|1787.06|1788.02|1787.52|1788.3|1787.89|1787.36|1786.95|901
1659628200000|2022-08-04 15:50:00|1787.92|1787.62|1788.25|1787.75|1788.53|1788.1|1787.53|1787.15|928
1659628500000|2022-08-04 15:55:00|1788.23|1787.73|1787.96|1787.66|1788.8|1788.38|1787.91|1787.49|895
1659628800000|2022-08-04 16:00:00|1787.93|1787.63|1788.41|1787.91|1788.63|1788.22|1787.34|1786.98|906
1659629100000|2022-08-04 16:05:00|1788.39|1787.89|1789.87|1789.37|1789.93|1789.48|1788.09|1787.69|958
1659629400000|2022-08-04 16:10:00|1789.85|1789.35|1789.92|1789.42|1790.16|1789.69|1789.53|1789.06|778
1659629700000|2022-08-04 16:15:00|1789.88|1789.38|1790.71|1790.21|1790.95|1790.45|1789.12|1788.62|938
1659630000000|2022-08-04 16:20:00|1790.69|1790.19|1790.55|1790.05|1791.84|1791.34|1790.41|1789.91|935
1659630300000|2022-08-04 16:25:00|1790.42|1790.12|1790.24|1789.74|1791.36|1790.86|1790.14|1789.65|755
1659630600000|2022-08-04 16:30:00|1790.26|1789.76|1790.74|1790.24|1791.15|1790.65|1790.01|1789.51|795
1659630900000|2022-08-04 16:35:00|1790.72|1790.22|1790.19|1789.69|1791.13|1790.63|1790.07|1789.64|831
1659631200000|2022-08-04 16:40:00|1790.12|1789.62|1790.24|1789.74|1790.38|1789.99|1789.94|1789.58|702
1659631500000|2022-08-04 16:45:00|1790.14|1789.84|1789.92|1789.42|1790.26|1789.86|1789.59|1789.13|842
1659631800000|2022-08-04 16:50:00|1789.96|1789.46|1790.38|1789.88|1790.5|1790.15|1789.79|1789.29|741
1659632100000|2022-08-04 16:55:00|1790.37|1789.87|1790.79|1790.29|1791.08|1790.68|1789.94|1789.6|819
1659632400000|2022-08-04 17:00:00|1790.78|1790.28|1790.95|1790.45|1791.49|1791.09|1790.69|1790.26|730
1659632700000|2022-08-04 17:05:00|1790.94|1790.44|1791.24|1790.74|1791.46|1790.96|1790.34|1789.95|702
1659633000000|2022-08-04 17:10:00|1791.23|1790.73|1791.22|1790.72|1791.6|1791.2|1790.76|1790.34|586
1659633300000|2022-08-04 17:15:00|1791.34|1790.84|1790.94|1790.44|1792.01|1791.51|1790.71|1790.28|730
1659633600000|2022-08-04 17:20:00|1790.83|1790.33|1790.3|1789.8|1791.05|1790.57|1790.15|1789.8|689
1659633900000|2022-08-04 17:25:00|1790.2|1789.9|1789.83|1789.53|1791.6|1791.1|1789.71|1789.31|931
1659634200000|2022-08-04 17:30:00|1789.85|1789.55|1789.71|1789.41|1790.25|1789.87|1789.6|1789.17|772
1659634500000|2022-08-04 17:35:00|1789.68|1789.38|1790.65|1790.15|1791.24|1790.74|1789.68|1789.29|656
1659634800000|2022-08-04 17:40:00|1790.64|1790.14|1791.05|1790.55|1791.1|1790.64|1790.49|1789.99|567
1659635100000|2022-08-04 17:45:00|1791.01|1790.51|1792.38|1792.08|1792.69|1792.19|1790.88|1790.38|678
1659635400000|2022-08-04 17:50:00|1792.36|1792.06|1792.76|1792.26|1792.88|1792.38|1791.97|1791.55|812
1659635700000|2022-08-04 17:55:00|1792.77|1792.27|1792.14|1791.64|1793.14|1792.64|1792.07|1791.59|706
1659636000000|2022-08-04 18:00:00|1792.15|1791.65|1792.32|1791.82|1792.6|1792.1|1791.49|1790.99|700
1659636300000|2022-08-04 18:05:00|1792.31|1791.81|1793.84|1793.34|1794.46|1794.16|1792.05|1791.55|634
1659636600000|2022-08-04 18:10:00|1793.87|1793.37|1793.96|1793.66|1794.26|1793.82|1793.57|1793.07|884
1659636900000|2022-08-04 18:15:00|1793.95|1793.65|1794.09|1793.59|1794.27|1793.83|1792.97|1792.52|805
1659637200000|2022-08-04 18:20:00|1794.11|1793.61|1794.38|1793.88|1794.74|1794.37|1793.97|1793.58|730
1659637500000|2022-08-04 18:25:00|1794.39|1793.89|1793.83|1793.33|1794.66|1794.27|1793.65|1793.15|755
1659637800000|2022-08-04 18:30:00|1793.79|1793.29|1794.39|1793.89|1794.39|1793.89|1793.79|1793.29|581
1659638100000|2022-08-04 18:35:00|1794.42|1793.92|1793.84|1793.34|1794.57|1794.15|1793.44|1793.04|691
1659638400000|2022-08-04 18:40:00|1793.86|1793.36|1793.61|1793.11|1793.93|1793.58|1792.93|1792.43|731
1659638700000|2022-08-04 18:45:00|1793.65|1793.15|1794.18|1793.68|1794.36|1793.94|1793.2|1792.8|709
1659639000000|2022-08-04 18:50:00|1794.14|1793.64|1794.77|1794.27|1795.17|1794.79|1794.14|1793.64|772
1659639300000|2022-08-04 18:55:00|1794.7|1794.2|1795.01|1794.51|1795.21|1794.84|1794.44|1793.96|794
1659639600000|2022-08-04 19:00:00|1795.09|1794.59|1794.75|1794.25|1795.19|1794.73|1794.34|1793.86|608
1659639900000|2022-08-04 19:05:00|1794.74|1794.24|1794.22|1793.72|1794.77|1794.33|1793.43|1793.01|620
1659640200000|2022-08-04 19:10:00|1794.2|1793.7|1793.64|1793.14|1794.27|1793.87|1793.12|1792.7|591
1659640500000|2022-08-04 19:15:00|1793.63|1793.13|1793.79|1793.29|1794.29|1793.84|1793.32|1792.88|556
1659640800000|2022-08-04 19:20:00|1793.78|1793.28|1793.13|1792.63|1794.01|1793.56|1793.02|1792.53|448
1659641100000|2022-08-04 19:25:00|1793.14|1792.64|1793.15|1792.65|1793.19|1792.69|1792.61|1792.23|524
1659641400000|2022-08-04 19:30:00|1793.17|1792.67|1792.77|1792.27|1793.24|1792.75|1792.61|1792.24|553
1659641700000|2022-08-04 19:35:00|1792.78|1792.28|1792.28|1791.98|1792.89|1792.44|1792.22|1791.82|680
1659642000000|2022-08-04 19:40:00|1792.38|1791.88|1792.78|1792.28|1792.91|1792.53|1792.16|1791.76|582
1659642300000|2022-08-04 19:45:00|1792.77|1792.27|1793.78|1793.28|1793.79|1793.4|1792.42|1791.99|772
1659642600000|2022-08-04 19:50:00|1793.62|1793.32|1794.43|1794.13|1794.75|1794.36|1793.62|1793.25|689
1659642900000|2022-08-04 19:55:00|1794.42|1794.12|1793.77|1793.47|1794.59|1794.25|1793.76|1793.37|947
1659643200000|2022-08-04 20:00:00|1793.76|1793.46|1793.63|1793.13|1794.01|1793.55|1793.33|1792.87|521
1659643500000|2022-08-04 20:05:00|1793.64|1793.14|1793.82|1793.32|1793.85|1793.35|1793.13|1792.72|329
1659643800000|2022-08-04 20:10:00|1793.81|1793.31|1793.01|1792.51|1793.95|1793.54|1792.93|1792.49|338
1659644100000|2022-08-04 20:15:00|1793|1792.5|1792.01|1791.51|1793.06|1792.58|1791.81|1791.31|427
1659644400000|2022-08-04 20:20:00|1791.97|1791.47|1791.88|1791.38|1792.16|1791.66|1791.07|1790.67|696
1659644700000|2022-08-04 20:25:00|1791.9|1791.4|1791.67|1791.17|1791.99|1791.53|1791.5|1791.1|460
1659645000000|2022-08-04 20:30:00|1791.61|1791.11|1791.61|1791.11|1791.89|1791.43|1791.22|1790.72|540
1659645300000|2022-08-04 20:35:00|1791.63|1791.13|1791.8|1791.3|1792.06|1791.56|1791.47|1790.97|358
1659645600000|2022-08-04 20:40:00|1791.87|1791.37|1791.85|1791.35|1792.14|1791.64|1791.77|1791.27|304
1659645900000|2022-08-04 20:45:00|1791.86|1791.36|1791.14|1790.64|1792.02|1791.52|1791.09|1790.59|352
1659646200000|2022-08-04 20:50:00|1791.13|1790.63|1791.47|1790.97|1791.48|1790.98|1791.13|1790.63|219
1659646500000|2022-08-04 20:55:00|1791.46|1790.96|1791.5|1791|1791.62|1791.12|1791|1790.5|293
1659650400000|2022-08-04 22:00:00|1791.77|1791.27|1790.9|1790.6|1791.95|1791.45|1790.83|1790.47|305
1659650700000|2022-08-04 22:05:00|1791.04|1790.54|1790.71|1790.41|1791.09|1790.69|1790.68|1790.18|253
1659651000000|2022-08-04 22:10:00|1790.7|1790.4|1790.63|1790.13|1790.82|1790.42|1790.29|1789.79|217
1659651300000|2022-08-04 22:15:00|1790.64|1790.14|1790.25|1789.75|1791|1790.5|1790.25|1789.75|214
1659651600000|2022-08-04 22:20:00|1790.18|1789.68|1790.43|1789.93|1790.47|1789.97|1790.01|1789.51|217
1659651900000|2022-08-04 22:25:00|1790.41|1789.91|1790.43|1789.93|1790.66|1790.16|1790.25|1789.75|236
1659652200000|2022-08-04 22:30:00|1790.44|1789.94|1790.78|1790.28|1790.93|1790.43|1790.38|1789.88|203
1659652500000|2022-08-04 22:35:00|1790.76|1790.26|1790.69|1790.19|1790.76|1790.26|1790.25|1789.75|239
1659652800000|2022-08-04 22:40:00|1790.66|1790.16|1790.54|1790.04|1790.85|1790.35|1790.52|1790.02|126
1659653100000|2022-08-04 22:45:00|1790.53|1790.03|1790.81|1790.31|1790.83|1790.33|1790.53|1790.03|171
1659653400000|2022-08-04 22:50:00|1790.83|1790.33|1791.13|1790.63|1791.22|1790.72|1790.83|1790.33|175
1659653700000|2022-08-04 22:55:00|1791.14|1790.64|1791.3|1790.8|1791.33|1790.83|1790.78|1790.34|163
1659654000000|2022-08-04 23:00:00|1791.31|1790.81|1791.93|1791.43|1792.01|1791.59|1791.31|1790.81|206
1659654300000|2022-08-04 23:05:00|1791.92|1791.42|1792.76|1792.26|1792.86|1792.36|1791.81|1791.42|273
1659654600000|2022-08-04 23:10:00|1792.75|1792.25|1792.68|1792.18|1792.79|1792.29|1792.41|1791.91|310
1659654900000|2022-08-04 23:15:00|1792.63|1792.13|1793.03|1792.53|1793.28|1792.78|1792.6|1792.1|302
1659655200000|2022-08-04 23:20:00|1793.02|1792.52|1793.12|1792.62|1793.62|1793.12|1793|1792.5|391
1659655500000|2022-08-04 23:25:00|1793.04|1792.54|1793.22|1792.72|1793.33|1792.83|1792.86|1792.36|309
1659655800000|2022-08-04 23:30:00|1793.19|1792.69|1793.07|1792.57|1793.27|1792.77|1792.85|1792.35|302
1659656100000|2022-08-04 23:35:00|1793.08|1792.58|1792.79|1792.29|1793.2|1792.7|1792.38|1791.88|315
1659656400000|2022-08-04 23:40:00|1792.73|1792.23|1793.27|1792.77|1793.27|1792.77|1792.71|1792.21|247
1659656700000|2022-08-04 23:45:00|1793.18|1792.68|1792.67|1792.17|1793.19|1792.69|1792.61|1792.11|274
1659657000000|2022-08-04 23:50:00|1792.64|1792.14|1793.88|1793.38|1793.88|1793.38|1792.59|1792.09|355
1659657300000|2022-08-04 23:55:00|1793.89|1793.39|1793.67|1793.37|1794.01|1793.53|1793.34|1792.93|350
1659657600000|2022-08-05 00:00:00|1793.59|1793.29|1792.79|1792.29|1793.98|1793.55|1792.72|1792.26|656
1659657900000|2022-08-05 00:05:00|1792.77|1792.27|1792.69|1792.19|1792.95|1792.45|1792.22|1791.72|554
1659658200000|2022-08-05 00:10:00|1792.68|1792.18|1793.13|1792.63|1793.78|1793.28|1792.46|1792.02|605
1659658500000|2022-08-05 00:15:00|1793.15|1792.65|1793.83|1793.33|1794.05|1793.55|1793.06|1792.56|456
1659658800000|2022-08-05 00:20:00|1793.86|1793.36|1793.54|1793.04|1794.29|1793.79|1793.41|1792.91|419
1659659100000|2022-08-05 00:25:00|1793.55|1793.05|1793.43|1792.93|1794.23|1793.73|1793.39|1792.89|391
1659659400000|2022-08-05 00:30:00|1793.46|1792.96|1794.2|1793.7|1794.35|1793.85|1793.29|1792.79|426
1659659700000|2022-08-05 00:35:00|1794.22|1793.72|1793.88|1793.38|1794.56|1794.13|1793.86|1793.36|445
1659660000000|2022-08-05 00:40:00|1793.89|1793.39|1794.41|1793.91|1794.63|1794.13|1793.89|1793.39|474
1659660300000|2022-08-05 00:45:00|1794.43|1793.93|1794.51|1794.01|1795.02|1794.52|1794.35|1793.85|456
1659660600000|2022-08-05 00:50:00|1794.52|1794.02|1794.71|1794.21|1795.23|1794.73|1794.32|1793.82|732
1659660900000|2022-08-05 00:55:00|1794.67|1794.17|1794.33|1793.83|1794.94|1794.44|1794.1|1793.6|600
1659661200000|2022-08-05 01:00:00|1794.31|1793.81|1793.52|1793.02|1795.23|1794.73|1793.45|1792.95|862
1659661500000|2022-08-05 01:05:00|1793.53|1793.03|1792.27|1791.77|1793.96|1793.46|1792.06|1791.56|793
1659661800000|2022-08-05 01:10:00|1792.25|1791.75|1791.99|1791.49|1792.56|1792.06|1791.81|1791.31|729
1659662100000|2022-08-05 01:15:00|1791.98|1791.48|1792.15|1791.65|1792.97|1792.47|1791.77|1791.27|795
1659662400000|2022-08-05 01:20:00|1792.18|1791.68|1791.35|1791.05|1792.23|1791.73|1791.05|1790.57|747
1659662700000|2022-08-05 01:25:00|1791.36|1791.06|1790.94|1790.44|1792.28|1791.78|1790.85|1790.35|709
1659663000000|2022-08-05 01:30:00|1790.91|1790.41|1791.62|1791.12|1791.96|1791.46|1790.82|1790.32|710
1659663300000|2022-08-05 01:35:00|1791.61|1791.11|1791.52|1791.02|1792.23|1791.73|1791.18|1790.68|635
1659663600000|2022-08-05 01:40:00|1791.53|1791.03|1790.19|1789.69|1791.59|1791.09|1790.11|1789.61|851
1659663900000|2022-08-05 01:45:00|1790.2|1789.7|1790.33|1789.83|1790.42|1789.93|1789.01|1788.51|955
1659664200000|2022-08-05 01:50:00|1790.28|1789.78|1790.15|1789.85|1790.94|1790.44|1789.9|1789.45|621
1659664500000|2022-08-05 01:55:00|1790.2|1789.9|1790.47|1789.97|1790.57|1790.14|1789.61|1789.11|593
1659664800000|2022-08-05 02:00:00|1790.42|1789.92|1789.86|1789.36|1790.42|1789.93|1789.48|1788.98|679
1659665100000|2022-08-05 02:05:00|1789.89|1789.39|1790.29|1789.79|1790.84|1790.34|1789.72|1789.22|637
1659665400000|2022-08-05 02:10:00|1790.32|1789.82|1790.32|1789.82|1790.52|1790.02|1790.09|1789.59|604
1659665700000|2022-08-05 02:15:00|1790.34|1789.84|1790.07|1789.57|1790.77|1790.27|1789.86|1789.36|436
1659666000000|2022-08-05 02:20:00|1790.06|1789.56|1789.75|1789.25|1790.3|1789.8|1789.64|1789.14|473
1659666300000|2022-08-05 02:25:00|1789.8|1789.3|1789.38|1789.08|1789.81|1789.31|1789.09|1788.65|430
1659666600000|2022-08-05 02:30:00|1789.37|1789.07|1790.18|1789.68|1790.5|1790|1789.37|1788.99|472
1659666900000|2022-08-05 02:35:00|1790.25|1789.75|1790.06|1789.56|1790.49|1789.99|1789.86|1789.36|577
1659667200000|2022-08-05 02:40:00|1790.05|1789.55|1790.41|1789.91|1790.74|1790.3|1790.05|1789.55|503
1659667500000|2022-08-05 02:45:00|1790.42|1789.92|1791.11|1790.61|1791.65|1791.15|1790.27|1789.81|700
1659667800000|2022-08-05 02:50:00|1791.08|1790.58|1791.19|1790.69|1791.62|1791.13|1790.71|1790.21|634
1659668100000|2022-08-05 02:55:00|1791.2|1790.7|1791.24|1790.74|1791.76|1791.26|1791.07|1790.57|630
1659668400000|2022-08-05 03:00:00|1791.25|1790.75|1791.96|1791.46|1792.03|1791.54|1791.19|1790.69|502
1659668700000|2022-08-05 03:05:00|1791.94|1791.44|1791.84|1791.34|1792.03|1791.53|1791.64|1791.15|437
1659669000000|2022-08-05 03:10:00|1791.86|1791.36|1792.36|1791.86|1792.39|1791.89|1791.76|1791.26|393
1659669300000|2022-08-05 03:15:00|1792.37|1791.87|1792.14|1791.64|1792.42|1791.92|1791.95|1791.56|397
1659669600000|2022-08-05 03:20:00|1792.13|1791.63|1792.23|1791.73|1792.53|1792.08|1791.93|1791.46|413
1659669900000|2022-08-05 03:25:00|1792.26|1791.76|1793.38|1792.88|1793.38|1792.88|1791.91|1791.41|481
1659670200000|2022-08-05 03:30:00|1793.25|1792.75|1792.58|1792.08|1793.39|1792.89|1792.14|1791.64|486
1659670500000|2022-08-05 03:35:00|1792.56|1792.06|1792.55|1792.05|1792.75|1792.32|1792.35|1791.95|194
1659670800000|2022-08-05 03:40:00|1792.54|1792.04|1792.47|1791.97|1792.62|1792.12|1792.2|1791.72|248
1659671100000|2022-08-05 03:45:00|1792.48|1791.98|1792.96|1792.46|1792.96|1792.46|1792.36|1791.86|241
1659671400000|2022-08-05 03:50:00|1792.95|1792.45|1792.52|1792.02|1793.25|1792.8|1792.39|1791.89|296
1659671700000|2022-08-05 03:55:00|1792.53|1792.03|1792.48|1791.98|1792.89|1792.39|1792.33|1791.83|231
1659672000000|2022-08-05 04:00:00|1792.49|1791.99|1792.37|1791.87|1792.87|1792.37|1792.17|1791.67|355
1659672300000|2022-08-05 04:05:00|1792.38|1791.88|1792.04|1791.54|1792.44|1791.94|1791.79|1791.29|322
1659672600000|2022-08-05 04:10:00|1792.05|1791.55|1792.57|1792.07|1792.59|1792.18|1792|1791.55|232
1659672900000|2022-08-05 04:15:00|1792.56|1792.06|1792.32|1791.82|1792.57|1792.07|1792.23|1791.73|193
1659673200000|2022-08-05 04:20:00|1792.31|1791.81|1791.57|1791.07|1792.38|1791.88|1791.36|1790.92|264
1659673500000|2022-08-05 04:25:00|1791.59|1791.09|1791.69|1791.19|1791.88|1791.4|1791.52|1791.07|263
1659673800000|2022-08-05 04:30:00|1791.6|1791.1|1792.25|1791.95|1792.39|1791.95|1791.58|1791.08|280
1659674100000|2022-08-05 04:35:00|1792.31|1791.81|1791.78|1791.28|1792.33|1791.83|1791.58|1791.08|363
1659674400000|2022-08-05 04:40:00|1791.79|1791.29|1792|1791.5|1792.11|1791.61|1791.61|1791.11|257
1659674700000|2022-08-05 04:45:00|1791.95|1791.45|1792.62|1792.12|1792.62|1792.12|1791.95|1791.45|315
1659675000000|2022-08-05 04:50:00|1792.69|1792.19|1793.09|1792.59|1793.24|1792.81|1792.51|1792.01|334
1659675300000|2022-08-05 04:55:00|1793.11|1792.61|1792.14|1791.64|1793.11|1792.61|1791.79|1791.29|410
1659675600000|2022-08-05 05:00:00|1792.11|1791.61|1791.53|1791.03|1792.64|1792.16|1791.38|1790.99|405
1659675900000|2022-08-05 05:05:00|1791.52|1791.02|1791.37|1790.87|1791.62|1791.18|1791.18|1790.79|289
1659676200000|2022-08-05 05:10:00|1791.36|1790.86|1790.51|1790.01|1791.97|1791.57|1790.35|1789.85|417
1659676500000|2022-08-05 05:15:00|1790.52|1790.02|1791.06|1790.56|1791.09|1790.7|1790.24|1789.74|507
1659676800000|2022-08-05 05:20:00|1791.05|1790.55|1791.69|1791.19|1791.76|1791.3|1791.05|1790.55|326
1659677100000|2022-08-05 05:25:00|1791.66|1791.16|1791.26|1790.76|1791.77|1791.27|1790.93|1790.58|342
1659677400000|2022-08-05 05:30:00|1791.22|1790.72|1790.97|1790.47|1791.68|1791.29|1790.92|1790.47|649
1659677700000|2022-08-05 05:35:00|1790.99|1790.49|1791.55|1791.05|1791.79|1791.34|1790.92|1790.42|441
1659678000000|2022-08-05 05:40:00|1791.58|1791.08|1792.74|1792.24|1792.75|1792.25|1791.55|1791.05|583
1659678300000|2022-08-05 05:45:00|1792.73|1792.23|1792.45|1791.95|1793.07|1792.62|1792.41|1791.91|491
1659678600000|2022-08-05 05:50:00|1792.49|1791.99|1792.05|1791.55|1792.72|1792.22|1791.71|1791.21|509
1659678900000|2022-08-05 05:55:00|1792.08|1791.58|1791.74|1791.24|1792.09|1791.59|1790.95|1790.51|562
1659679200000|2022-08-05 06:00:00|1791.69|1791.19|1792.27|1791.77|1792.28|1791.89|1791.07|1790.57|749
1659679500000|2022-08-05 06:05:00|1792.26|1791.76|1791.87|1791.37|1792.63|1792.13|1791.71|1791.21|668
1659679800000|2022-08-05 06:10:00|1791.84|1791.34|1790.24|1789.74|1791.88|1791.44|1790.11|1789.61|761
1659680100000|2022-08-05 06:15:00|1790.2|1789.7|1789.62|1789.12|1790.35|1789.94|1789.32|1788.82|727
1659680400000|2022-08-05 06:20:00|1789.64|1789.14|1789.72|1789.22|1789.83|1789.33|1788.78|1788.38|718
1659680700000|2022-08-05 06:25:00|1789.75|1789.25|1789.73|1789.23|1790.27|1789.77|1789.32|1788.82|697
1659681000000|2022-08-05 06:30:00|1789.68|1789.18|1788.96|1788.66|1789.9|1789.4|1788.86|1788.43|643
1659681300000|2022-08-05 06:35:00|1788.92|1788.62|1789.57|1789.27|1789.99|1789.59|1788.83|1788.38|692
1659681600000|2022-08-05 06:40:00|1789.68|1789.18|1789.92|1789.42|1790.16|1789.86|1789.47|1789.08|581
1659681900000|2022-08-05 06:45:00|1789.91|1789.41|1789.37|1788.87|1790.28|1789.78|1789.15|1788.76|619
1659682200000|2022-08-05 06:50:00|1789.22|1788.92|1790.42|1790.12|1790.76|1790.35|1789.16|1788.8|799
1659682500000|2022-08-05 06:55:00|1790.43|1790.13|1791.05|1790.75|1791.24|1790.84|1790.01|1789.62|906
1659682800000|2022-08-05 07:00:00|1791.01|1790.71|1790.81|1790.51|1791.19|1790.76|1790.33|1789.96|858
1659683100000|2022-08-05 07:05:00|1790.8|1790.5|1792.03|1791.73|1792.64|1792.26|1790.74|1790.35|1086
1659683400000|2022-08-05 07:10:00|1792.04|1791.74|1791.14|1790.64|1792.23|1791.88|1790.84|1790.49|744
1659683700000|2022-08-05 07:15:00|1791.15|1790.65|1791.36|1791.06|1791.49|1791.1|1790.75|1790.45|705
1659684000000|2022-08-05 07:20:00|1791.46|1790.96|1791.49|1790.99|1791.67|1791.29|1790.75|1790.37|744
1659684300000|2022-08-05 07:25:00|1791.48|1790.98|1792.23|1791.93|1792.42|1792.03|1791.1|1790.7|807
1659684600000|2022-08-05 07:30:00|1792.22|1791.92|1792.38|1791.88|1792.73|1792.28|1791.76|1791.4|797
1659684900000|2022-08-05 07:35:00|1792.37|1791.87|1790.4|1790.1|1792.69|1792.31|1790.39|1790|926
1659685200000|2022-08-05 07:40:00|1790.41|1790.11|1789.91|1789.61|1790.81|1790.42|1789.55|1789.16|963
1659685500000|2022-08-05 07:45:00|1789.92|1789.62|1789.85|1789.55|1790.24|1789.89|1788.9|1788.5|841
1659685800000|2022-08-05 07:50:00|1789.87|1789.57|1789.94|1789.64|1790.16|1789.78|1789.51|1789.08|745
1659686100000|2022-08-05 07:55:00|1789.95|1789.65|1790.75|1790.45|1791.15|1790.77|1789.76|1789.37|751
1659686400000|2022-08-05 08:00:00|1790.72|1790.42|1790.23|1789.73|1791.02|1790.69|1790|1789.6|672
1659686700000|2022-08-05 08:05:00|1790.13|1789.83|1788.8|1788.5|1790.21|1789.87|1788.59|1788.28|720
1659687000000|2022-08-05 08:10:00|1788.87|1788.37|1788.01|1787.71|1789.09|1788.67|1787.57|1787.27|783
1659687300000|2022-08-05 08:15:00|1788.02|1787.72|1787.16|1786.86|1788.09|1787.72|1786.76|1786.37|738
1659687600000|2022-08-05 08:20:00|1787.25|1786.75|1786.82|1786.32|1787.37|1786.97|1786.18|1785.81|944
1659687900000|2022-08-05 08:25:00|1786.83|1786.33|1786.07|1785.77|1786.83|1786.41|1785.66|1785.25|760
1659688200000|2022-08-05 08:30:00|1786.09|1785.79|1786.79|1786.49|1787.31|1786.92|1785.91|1785.48|869
1659688500000|2022-08-05 08:35:00|1786.8|1786.5|1787.15|1786.85|1787.64|1787.14|1786.8|1786.4|871
1659688800000|2022-08-05 08:40:00|1787.14|1786.84|1787.81|1787.31|1787.98|1787.6|1786.68|1786.31|812
1659689100000|2022-08-05 08:45:00|1787.8|1787.3|1787.25|1786.95|1788.67|1788.34|1787.12|1786.75|850
1659689400000|2022-08-05 08:50:00|1787.26|1786.96|1787.24|1786.94|1787.64|1787.32|1786.8|1786.4|704
1659689700000|2022-08-05 08:55:00|1787.23|1786.93|1787.58|1787.28|1787.84|1787.5|1786.47|1786.09|611
1659690000000|2022-08-05 09:00:00|1787.6|1787.3|1787.27|1786.97|1788.4|1788.03|1787|1786.62|814
1659690300000|2022-08-05 09:05:00|1787.37|1786.87|1787.18|1786.88|1787.62|1787.26|1786.93|1786.53|680
1659690600000|2022-08-05 09:10:00|1787.17|1786.87|1787.29|1786.99|1787.97|1787.6|1787.13|1786.74|630
1659690900000|2022-08-05 09:15:00|1787.27|1786.97|1786.61|1786.31|1787.7|1787.39|1786.51|1786.21|610
1659691200000|2022-08-05 09:20:00|1786.63|1786.33|1787.34|1787.04|1787.65|1787.26|1786.58|1786.28|692
1659691500000|2022-08-05 09:25:00|1787.39|1787.09|1786.72|1786.42|1787.7|1787.33|1786.7|1786.32|587
1659691800000|2022-08-05 09:30:00|1786.68|1786.38|1786.73|1786.43|1787.11|1786.72|1786.08|1785.72|700
1659692100000|2022-08-05 09:35:00|1786.64|1786.34|1786.13|1785.63|1786.67|1786.36|1785.92|1785.56|632
1659692400000|2022-08-05 09:40:00|1786.12|1785.62|1786.85|1786.55|1787.26|1786.93|1786.12|1785.62|548
1659692700000|2022-08-05 09:45:00|1786.94|1786.44|1787.04|1786.54|1787.3|1786.91|1786.57|1786.18|606
1659693000000|2022-08-05 09:50:00|1787.05|1786.55|1785.94|1785.64|1787.11|1786.71|1785.54|1785.24|575
1659693300000|2022-08-05 09:55:00|1785.96|1785.66|1786.78|1786.48|1786.87|1786.53|1785.86|1785.53|627
1659693600000|2022-08-05 10:00:00|1786.72|1786.42|1786.97|1786.67|1787.16|1786.8|1786.35|1786.05|760
1659693900000|2022-08-05 10:05:00|1786.91|1786.61|1786.47|1785.97|1787.11|1786.74|1786.31|1785.94|618
1659694200000|2022-08-05 10:10:00|1786.46|1785.96|1785.58|1785.28|1786.46|1785.97|1785.32|1784.94|813
1659694500000|2022-08-05 10:15:00|1785.59|1785.29|1786.94|1786.64|1787.09|1786.75|1785.58|1785.22|673
1659694800000|2022-08-05 10:20:00|1786.93|1786.63|1786|1785.7|1787.04|1786.67|1785.98|1785.67|540
1659695100000|2022-08-05 10:25:00|1786.01|1785.71|1786.93|1786.43|1787.06|1786.64|1785.55|1785.18|744
1659695400000|2022-08-05 10:30:00|1786.92|1786.42|1786.77|1786.27|1786.97|1786.59|1786.47|1786.07|622
1659695700000|2022-08-05 10:35:00|1786.78|1786.28|1786.01|1785.71|1786.93|1786.51|1785.76|1785.39|611
1659696000000|2022-08-05 10:40:00|1786.1|1785.6|1785.07|1784.77|1786.1|1785.6|1784.67|1784.35|735
1659696300000|2022-08-05 10:45:00|1785.08|1784.78|1785.44|1784.94|1785.66|1785.26|1784.24|1783.89|822
1659696600000|2022-08-05 10:50:00|1785.45|1784.95|1784.58|1784.08|1785.75|1785.38|1784.27|1783.97|800
1659696900000|2022-08-05 10:55:00|1784.54|1784.24|1785.38|1785.08|1786.14|1785.71|1784.11|1783.73|767
1659697200000|2022-08-05 11:00:00|1785.37|1785.07|1785.96|1785.66|1786.5|1786.2|1785.32|1785.02|984
1659697500000|2022-08-05 11:05:00|1785.94|1785.64|1785|1784.5|1786.21|1785.83|1784.76|1784.37|821
1659697800000|2022-08-05 11:10:00|1784.99|1784.49|1785.57|1785.07|1785.68|1785.31|1784.77|1784.38|711
1659698100000|2022-08-05 11:15:00|1785.56|1785.06|1784.5|1784|1785.76|1785.46|1784.13|1783.73|704
1659698400000|2022-08-05 11:20:00|1784.43|1784.13|1785.11|1784.61|1785.22|1784.9|1784.33|1783.94|702
1659698700000|2022-08-05 11:25:00|1785.08|1784.58|1786.66|1786.36|1786.76|1786.36|1785|1784.58|764
1659699000000|2022-08-05 11:30:00|1786.68|1786.38|1787.41|1787.11|1787.76|1787.38|1786.65|1786.25|698
1659699300000|2022-08-05 11:35:00|1787.4|1787.1|1787.7|1787.4|1787.88|1787.49|1787.2|1786.8|617
1659699600000|2022-08-05 11:40:00|1787.72|1787.42|1788.15|1787.65|1788.34|1787.96|1787.67|1787.26|658
1659699900000|2022-08-05 11:45:00|1788.13|1787.83|1787.31|1787.01|1788.19|1787.86|1786.76|1786.33|795
1659700200000|2022-08-05 11:50:00|1787.28|1786.98|1788.28|1787.78|1788.81|1788.48|1787.07|1786.68|786
1659700500000|2022-08-05 11:55:00|1788.24|1787.74|1788.18|1787.68|1788.42|1788.04|1787.48|1787.09|694
1659700800000|2022-08-05 12:00:00|1788.17|1787.67|1788.35|1788.05|1788.7|1788.31|1787.57|1787.25|735
1659701100000|2022-08-05 12:05:00|1788.33|1788.03|1788.64|1788.34|1788.84|1788.45|1787.72|1787.42|690
1659701400000|2022-08-05 12:10:00|1788.62|1788.32|1788.76|1788.26|1789.26|1788.79|1787.72|1787.32|797
1659701700000|2022-08-05 12:15:00|1788.74|1788.24|1787.6|1787.1|1788.79|1788.39|1787.49|1787.09|860
1659702000000|2022-08-05 12:20:00|1787.57|1787.07|1787.4|1786.9|1789.54|1789.04|1787.31|1786.81|1201
1659702300000|2022-08-05 12:25:00|1787.44|1786.94|1789.87|1787.84|1790.08|1788.9|1787.44|1786.94|984
1659702600000|2022-08-05 12:30:00|1789.09|1788.59|1777.85|1777.35|1789.8|1788.65|1773.74|1773.24|2213
1659702900000|2022-08-05 12:35:00|1777.81|1777.31|1775.8|1775.3|1778.76|1778.26|1774.76|1774.26|1931
1659703200000|2022-08-05 12:40:00|1775.83|1775.33|1774.03|1773.53|1777.76|1777.26|1773.64|1773.33|2010
1659703500000|2022-08-05 12:45:00|1774.1|1773.6|1771.47|1770.97|1774.44|1773.94|1771.06|1770.56|2069
1659703800000|2022-08-05 12:50:00|1771.39|1770.89|1770.53|1770.03|1772.65|1772.15|1770.24|1769.79|1956
1659704100000|2022-08-05 12:55:00|1770.56|1770.06|1769.38|1768.88|1770.78|1770.28|1767.64|1767.19|2016
1659704400000|2022-08-05 13:00:00|1769.31|1768.81|1768.3|1767.8|1770.81|1770.31|1766.19|1765.69|1989
1659704700000|2022-08-05 13:05:00|1768.22|1767.72|1767.15|1766.65|1769.46|1768.99|1766.22|1765.77|1854
1659705000000|2022-08-05 13:10:00|1767.14|1766.64|1766.79|1766.49|1767.94|1767.46|1765.17|1764.76|1824
1659705300000|2022-08-05 13:15:00|1766.77|1766.47|1768.36|1768.06|1769.39|1768.89|1766.68|1766.23|1779
1659705600000|2022-08-05 13:20:00|1768.3|1768|1769.08|1768.78|1769.38|1768.95|1766.63|1766.32|1595
1659705900000|2022-08-05 13:25:00|1769.14|1768.84|1770.82|1770.32|1771.37|1770.87|1768.79|1768.29|1566
1659706200000|2022-08-05 13:30:00|1770.83|1770.33|1772.83|1772.33|1773.81|1773.42|1769.59|1769.13|1818
1659706500000|2022-08-05 13:35:00|1772.85|1772.35|1770.64|1770.34|1772.88|1772.38|1770.05|1769.55|1578
1659706800000|2022-08-05 13:40:00|1770.61|1770.31|1772.24|1771.94|1772.67|1772.17|1769.34|1768.97|1605
1659707100000|2022-08-05 13:45:00|1772.27|1771.97|1770.57|1770.27|1772.87|1772.37|1769.37|1768.87|1659
1659707400000|2022-08-05 13:50:00|1770.59|1770.29|1773.88|1773.58|1774.1|1773.66|1770.36|1769.86|1600
1659707700000|2022-08-05 13:55:00|1773.87|1773.57|1775.31|1774.81|1775.4|1775.09|1772.53|1772.14|1625
1659708000000|2022-08-05 14:00:00|1775.28|1774.78|1775.3|1774.8|1776.67|1776.34|1773.48|1773.09|1683
1659708300000|2022-08-05 14:05:00|1775.32|1774.82|1776.75|1776.25|1777.05|1776.69|1774.31|1773.81|1636
1659708600000|2022-08-05 14:10:00|1776.76|1776.26|1778.43|1777.93|1779.43|1779.04|1775.79|1775.49|1731
1659708900000|2022-08-05 14:15:00|1778.44|1777.94|1777.31|1776.81|1778.9|1778.4|1776.42|1775.92|1726
1659709200000|2022-08-05 14:20:00|1777.32|1776.82|1776.49|1776.19|1778.8|1778.33|1776.49|1776.14|1348
1659709500000|2022-08-05 14:25:00|1776.51|1776.21|1777.21|1776.91|1777.75|1777.35|1775.28|1774.78|1336
1659709800000|2022-08-05 14:30:00|1777.27|1776.97|1777.02|1776.52|1778.89|1778.53|1776.07|1775.67|1359
1659710100000|2022-08-05 14:35:00|1777.01|1776.51|1776.77|1776.47|1778.64|1778.19|1776.56|1776.06|1334
1659710400000|2022-08-05 14:40:00|1776.79|1776.49|1775.84|1775.54|1778.39|1777.89|1775.78|1775.37|1234
1659710700000|2022-08-05 14:45:00|1775.86|1775.56|1776.14|1775.64|1777.05|1776.71|1775.36|1774.96|1132
1659711000000|2022-08-05 14:50:00|1776.13|1775.63|1776.75|1776.45|1777.74|1777.35|1775.59|1775.2|1059
1659711300000|2022-08-05 14:55:00|1776.9|1776.4|1778.17|1777.87|1778.43|1778.07|1776.1|1775.75|1202
1659711600000|2022-08-05 15:00:00|1778.19|1777.89|1776.14|1775.84|1778.26|1777.9|1775.5|1775|1096
1659711900000|2022-08-05 15:05:00|1776.15|1775.85|1776.22|1775.92|1776.75|1776.36|1775.33|1774.86|983
1659712200000|2022-08-05 15:10:00|1776.21|1775.91|1776.51|1776.01|1776.94|1776.49|1775.32|1774.91|1037
1659712500000|2022-08-05 15:15:00|1776.44|1776.14|1776.97|1776.47|1777.16|1776.84|1776.05|1775.67|875
1659712800000|2022-08-05 15:20:00|1776.87|1776.57|1776.44|1775.94|1777.59|1777.19|1775.79|1775.35|1015
1659713100000|2022-08-05 15:25:00|1776.55|1776.05|1774.74|1774.44|1776.82|1776.44|1774.5|1774.2|1253
1659713400000|2022-08-05 15:30:00|1774.73|1774.43|1776.03|1775.73|1777|1776.54|1774.68|1774.28|1141
1659713700000|2022-08-05 15:35:00|1775.98|1775.68|1775.18|1774.88|1776.28|1775.96|1774.91|1774.5|983
1659714000000|2022-08-05 15:40:00|1775.19|1774.89|1775.07|1774.57|1775.96|1775.57|1774.94|1774.55|909
1659714300000|2022-08-05 15:45:00|1775.06|1774.56|1773.49|1773.19|1775.51|1775.1|1773.43|1773.03|905
1659714600000|2022-08-05 15:50:00|1773.47|1773.17|1773.17|1772.87|1773.97|1773.59|1773.15|1772.77|986
1659714900000|2022-08-05 15:55:00|1773.18|1772.88|1773.88|1773.58|1774.29|1773.92|1772.95|1772.58|961
1659715200000|2022-08-05 16:00:00|1773.89|1773.59|1773.8|1773.3|1774.16|1773.78|1772.98|1772.51|1104
1659715500000|2022-08-05 16:05:00|1773.75|1773.45|1772.55|1772.05|1774.66|1774.18|1772.46|1771.96|1215
1659715800000|2022-08-05 16:10:00|1772.52|1772.02|1773.42|1772.92|1773.86|1773.36|1772.31|1771.81|964
1659716100000|2022-08-05 16:15:00|1773.41|1772.91|1772.29|1771.79|1773.54|1773.05|1772.18|1771.68|837
1659716400000|2022-08-05 16:20:00|1772.31|1771.81|1772.15|1771.65|1772.69|1772.19|1771.8|1771.39|792
1659716700000|2022-08-05 16:25:00|1772.2|1771.7|1772.94|1772.44|1773.06|1772.56|1772.2|1771.7|796
1659717000000|2022-08-05 16:30:00|1772.95|1772.45|1772.76|1772.26|1773.27|1772.77|1772.46|1771.97|792
1659717300000|2022-08-05 16:35:00|1772.77|1772.27|1772.54|1772.04|1772.99|1772.49|1772.25|1771.85|745
1659717600000|2022-08-05 16:40:00|1772.6|1772.1|1773.92|1773.42|1773.94|1773.52|1772.32|1771.87|760
1659717900000|2022-08-05 16:45:00|1773.93|1773.43|1774.85|1774.35|1774.87|1774.37|1773.71|1773.33|847
1659718200000|2022-08-05 16:50:00|1774.82|1774.32|1774.59|1774.09|1775.6|1775.1|1774.32|1773.82|916
1659718500000|2022-08-05 16:55:00|1774.6|1774.1|1774.58|1774.08|1775.11|1774.61|1774.35|1773.85|926
1659718800000|2022-08-05 17:00:00|1774.6|1774.1|1774.75|1774.25|1774.83|1774.33|1773.68|1773.18|822
1659719100000|2022-08-05 17:05:00|1774.76|1774.26|1774.84|1774.34|1775.67|1775.17|1774.61|1774.11|813
1659719400000|2022-08-05 17:10:00|1774.87|1774.37|1775.35|1774.85|1775.76|1775.26|1774.78|1774.28|887
1659719700000|2022-08-05 17:15:00|1775.34|1774.84|1774.91|1774.41|1775.53|1775.03|1774.41|1773.91|954
1659720000000|2022-08-05 17:20:00|1774.98|1774.48|1775.22|1774.72|1775.48|1774.98|1774.51|1774.01|897
1659720300000|2022-08-05 17:25:00|1775.23|1774.73|1775.57|1775.07|1775.65|1775.15|1774.99|1774.49|906
1659720600000|2022-08-05 17:30:00|1775.58|1775.08|1774.74|1774.24|1775.95|1775.6|1774.7|1774.2|959
1659720900000|2022-08-05 17:35:00|1774.76|1774.26|1775.73|1775.23|1776|1775.55|1774.68|1774.18|858
1659721200000|2022-08-05 17:40:00|1775.81|1775.51|1775.68|1775.18|1776.05|1775.62|1775.32|1774.97|790
1659721500000|2022-08-05 17:45:00|1775.72|1775.22|1776.02|1775.52|1776.36|1775.99|1775.64|1775.14|711
1659721800000|2022-08-05 17:50:00|1776.04|1775.54|1775.78|1775.28|1776.4|1775.9|1775.59|1775.09|626
1659722100000|2022-08-05 17:55:00|1775.77|1775.27|1775.36|1774.86|1775.78|1775.28|1775.16|1774.66|552
1659722400000|2022-08-05 18:00:00|1775.49|1774.99|1775.84|1775.54|1776.28|1775.88|1774.92|1774.54|553
1659722700000|2022-08-05 18:05:00|1775.94|1775.44|1774.37|1774.07|1775.94|1775.44|1774.35|1773.97|638
1659723000000|2022-08-05 18:10:00|1774.36|1774.06|1774.29|1773.79|1774.62|1774.23|1773.85|1773.46|658
1659723300000|2022-08-05 18:15:00|1774.28|1773.78|1774.53|1774.03|1774.75|1774.34|1773.96|1773.55|607
1659723600000|2022-08-05 18:20:00|1774.52|1774.02|1774.48|1773.98|1774.77|1774.35|1773.79|1773.39|540
1659723900000|2022-08-05 18:25:00|1774.51|1774.01|1773.93|1773.63|1774.6|1774.2|1773.81|1773.42|516
1659724200000|2022-08-05 18:30:00|1773.9|1773.6|1774.59|1774.09|1774.8|1774.3|1773.63|1773.24|562
1659724500000|2022-08-05 18:35:00|1774.62|1774.12|1774.71|1774.21|1774.87|1774.46|1774.23|1773.85|650
1659724800000|2022-08-05 18:40:00|1774.68|1774.18|1775.08|1774.58|1775.3|1774.86|1774.63|1774.13|667
1659725100000|2022-08-05 18:45:00|1775.11|1774.61|1774.35|1773.85|1775.17|1774.67|1774.19|1773.78|589
1659725400000|2022-08-05 18:50:00|1774.34|1773.84|1773.47|1772.97|1774.47|1773.97|1773.37|1772.93|672
1659725700000|2022-08-05 18:55:00|1773.48|1772.98|1772.99|1772.49|1773.52|1773.02|1772.68|1772.18|864
1659726000000|2022-08-05 19:00:00|1772.96|1772.46|1772.9|1772.4|1773.68|1773.18|1772.39|1771.89|878
1659726300000|2022-08-05 19:05:00|1772.92|1772.42|1773.07|1772.77|1773.2|1772.77|1772.1|1771.71|564
1659726600000|2022-08-05 19:10:00|1773.02|1772.72|1774.09|1773.59|1774.25|1773.75|1773.02|1772.55|616
1659726900000|2022-08-05 19:15:00|1774.05|1773.55|1774.58|1774.08|1774.73|1774.23|1774.02|1773.52|610
1659727200000|2022-08-05 19:20:00|1774.57|1774.07|1774.98|1774.48|1774.98|1774.48|1773.6|1773.1|648
1659727500000|2022-08-05 19:25:00|1775|1774.5|1775.24|1774.74|1775.37|1774.96|1774.91|1774.41|494
1659727800000|2022-08-05 19:30:00|1775.29|1774.79|1775.26|1774.76|1775.72|1775.27|1775.01|1774.6|348
1659728100000|2022-08-05 19:35:00|1775.25|1774.75|1774.88|1774.38|1775.71|1775.28|1774.68|1774.22|468
1659728400000|2022-08-05 19:40:00|1775|1774.5|1775.51|1775.01|1775.67|1775.26|1774.97|1774.49|525
1659728700000|2022-08-05 19:45:00|1775.5|1775|1774.48|1773.98|1775.69|1775.26|1774.34|1773.93|678
1659729000000|2022-08-05 19:50:00|1774.49|1773.99|1775.5|1775|1775.53|1775.03|1774.49|1773.99|596
1659729300000|2022-08-05 19:55:00|1775.42|1774.92|1773.86|1773.36|1775.57|1775.19|1773.71|1773.21|950
1659729600000|2022-08-05 20:00:00|1773.88|1773.38|1774.11|1773.61|1774.39|1773.89|1773.35|1772.86|669
1659729900000|2022-08-05 20:05:00|1774.15|1773.65|1774.19|1773.69|1774.4|1773.9|1774.02|1773.52|236
1659730200000|2022-08-05 20:10:00|1774.2|1773.7|1775.05|1774.55|1775.12|1774.62|1774.09|1773.59|318
1659730500000|2022-08-05 20:15:00|1775.04|1774.54|1774.7|1774.2|1775.59|1775.13|1774.64|1774.14|372
1659730800000|2022-08-05 20:20:00|1774.72|1774.22|1774.88|1774.38|1774.88|1774.38|1774.45|1773.95|302
1659731100000|2022-08-05 20:25:00|1774.85|1774.35|1774.99|1774.49|1775.21|1774.71|1774.7|1774.2|284
1659731400000|2022-08-05 20:30:00|1775.11|1774.61|1775.19|1774.69|1775.35|1774.85|1774.94|1774.44|232
1659731700000|2022-08-05 20:35:00|1775.22|1774.72|1774.91|1774.41|1775.32|1774.82|1774.63|1774.14|264
1659732000000|2022-08-05 20:40:00|1774.87|1774.37|1775.06|1774.56|1775.41|1774.91|1774.69|1774.26|195
1659732300000|2022-08-05 20:45:00|1775.05|1774.55|1774.46|1773.96|1775.52|1775.02|1774.11|1773.61|340
1659732600000|2022-08-05 20:50:00|1774.43|1773.93|1775.59|1775.09|1780.21|1775.44|1774.25|1773.75|388
1659732900000|2022-08-05 20:55:00|1775.64|1775.14|1775.42|1774.92|1781.18|1776.18|1775.13|1772.72|381
1659909600000|2022-08-07 22:00:00|1773.48|1772.98|1774.64|1772.52|1774.73|1773.67|1770.92|1769.71|655
1659909900000|2022-08-07 22:05:00|1773.62|1773.12|1774.24|1773.74|1775.38|1774.88|1773.09|1772.59|508
1659910200000|2022-08-07 22:10:00|1774.25|1773.75|1773.99|1773.49|1774.65|1774.15|1773.23|1772.73|444
1659910500000|2022-08-07 22:15:00|1773.94|1773.44|1774.39|1773.89|1774.39|1773.89|1773.65|1773.15|258
1659910800000|2022-08-07 22:20:00|1774.36|1773.86|1774.56|1774.06|1774.86|1774.36|1774.23|1773.73|268
1659911100000|2022-08-07 22:25:00|1774.61|1774.11|1774.95|1774.45|1775.02|1774.52|1774.36|1773.86|289
1659911400000|2022-08-07 22:30:00|1774.97|1774.47|1774.63|1774.13|1775.41|1774.91|1774.63|1774.13|286
1659911700000|2022-08-07 22:35:00|1774.64|1774.14|1774.35|1773.85|1774.65|1774.15|1773.95|1773.45|235
1659912000000|2022-08-07 22:40:00|1774.34|1773.84|1774.34|1773.84|1774.81|1774.31|1774.22|1773.72|245
1659912300000|2022-08-07 22:45:00|1774.35|1773.85|1774.94|1774.44|1775.07|1774.57|1774.23|1773.82|237
1659912600000|2022-08-07 22:50:00|1774.95|1774.45|1774.38|1773.88|1774.97|1774.55|1774.24|1773.81|236
1659912900000|2022-08-07 22:55:00|1774.34|1773.84|1774.11|1773.61|1774.43|1774.01|1773.86|1773.36|200
1659913200000|2022-08-07 23:00:00|1774.14|1773.64|1774.62|1774.12|1774.85|1774.45|1774.05|1773.61|258
1659913500000|2022-08-07 23:05:00|1774.61|1774.11|1775.08|1774.58|1775.2|1774.7|1774.44|1773.94|342
1659913800000|2022-08-07 23:10:00|1775.05|1774.55|1774.9|1774.4|1775.24|1774.74|1774.8|1774.3|313
1659914100000|2022-08-07 23:15:00|1774.89|1774.39|1774.73|1774.23|1774.89|1774.39|1774.1|1773.65|270
1659914400000|2022-08-07 23:20:00|1774.72|1774.22|1774.59|1774.09|1774.74|1774.25|1774.25|1773.75|186
1659914700000|2022-08-07 23:25:00|1774.58|1774.08|1775.1|1774.6|1775.19|1774.69|1774.51|1774.01|289
1659915000000|2022-08-07 23:30:00|1775.08|1774.58|1774.95|1774.45|1775.12|1774.62|1774.62|1774.12|268
1659915300000|2022-08-07 23:35:00|1774.94|1774.44|1774.29|1773.79|1775.07|1774.57|1774.27|1773.77|320
1659915600000|2022-08-07 23:40:00|1774.31|1773.81|1775.17|1774.67|1775.38|1774.88|1774.31|1773.81|312
1659915900000|2022-08-07 23:45:00|1775.2|1774.7|1774.92|1774.42|1775.49|1774.99|1774.77|1774.27|307
1659916200000|2022-08-07 23:50:00|1774.91|1774.41|1774.88|1774.38|1775.32|1774.82|1774.72|1774.26|278
1659916500000|2022-08-07 23:55:00|1774.89|1774.39|1774.91|1774.41|1775.05|1774.58|1774.37|1773.91|412
1659916800000|2022-08-08 00:00:00|1774.9|1774.4|1773.31|1772.81|1774.9|1774.4|1772.96|1772.48|856
1659917100000|2022-08-08 00:05:00|1773.37|1772.87|1773.22|1772.72|1773.82|1773.32|1773.11|1772.64|633
1659917400000|2022-08-08 00:10:00|1773.31|1772.81|1772.7|1772.2|1773.37|1772.87|1772.32|1771.88|602
1659917700000|2022-08-08 00:15:00|1772.74|1772.24|1772.95|1772.45|1773.26|1772.87|1772.56|1772.15|658
1659918000000|2022-08-08 00:20:00|1772.96|1772.46|1772.32|1771.82|1772.96|1772.46|1772.26|1771.76|496
1659918300000|2022-08-08 00:25:00|1772.35|1771.85|1772.11|1771.61|1772.35|1771.85|1771.43|1770.93|555
1659918600000|2022-08-08 00:30:00|1772.13|1771.63|1772.71|1772.21|1773.13|1772.63|1772.03|1771.53|438
1659918900000|2022-08-08 00:35:00|1772.7|1772.2|1774.09|1773.59|1774.38|1773.88|1772.42|1771.92|636
1659919200000|2022-08-08 00:40:00|1774.13|1773.63|1774.83|1774.33|1774.83|1774.38|1773.85|1773.35|647
1659919500000|2022-08-08 00:45:00|1774.84|1774.34|1774.72|1774.22|1774.84|1774.4|1774.43|1773.95|482
1659919800000|2022-08-08 00:50:00|1774.73|1774.23|1774.73|1774.23|1774.74|1774.24|1773.78|1773.28|647
1659920100000|2022-08-08 00:55:00|1774.72|1774.22|1774.6|1774.1|1774.81|1774.31|1774.09|1773.59|459
1659920400000|2022-08-08 01:00:00|1774.58|1774.08|1775.36|1774.86|1775.7|1775.2|1774.29|1773.79|782
1659920700000|2022-08-08 01:05:00|1775.37|1774.87|1775.33|1774.83|1775.39|1774.89|1774.31|1773.83|614
1659921000000|2022-08-08 01:10:00|1775.32|1774.82|1774.59|1774.09|1775.36|1774.86|1774.45|1773.95|516
1659921300000|2022-08-08 01:15:00|1774.57|1774.07|1774.87|1774.37|1775.22|1774.75|1774.05|1773.68|637
1659921600000|2022-08-08 01:20:00|1774.85|1774.35|1774.22|1773.72|1775.34|1774.84|1774.11|1773.63|595
1659921900000|2022-08-08 01:25:00|1774.19|1773.69|1774.28|1773.78|1774.72|1774.22|1773.89|1773.39|487
1659922200000|2022-08-08 01:30:00|1774.29|1773.79|1775.19|1774.69|1775.19|1774.69|1773.87|1773.37|729
1659922500000|2022-08-08 01:35:00|1775.18|1774.68|1775.13|1774.63|1775.83|1775.33|1774.89|1774.39|562
1659922800000|2022-08-08 01:40:00|1775.11|1774.61|1775.14|1774.64|1775.3|1774.8|1774.24|1773.74|761
1659923100000|2022-08-08 01:45:00|1775.16|1774.66|1775.12|1774.62|1775.68|1775.25|1775.03|1774.53|638
1659923400000|2022-08-08 01:50:00|1775.13|1774.63|1774.43|1773.93|1775.38|1774.88|1774.25|1773.75|504
1659923700000|2022-08-08 01:55:00|1774.44|1773.94|1775.29|1774.79|1775.31|1774.9|1774.34|1773.84|508
1659924000000|2022-08-08 02:00:00|1775.3|1774.8|1774.53|1774.03|1775.45|1774.95|1774.33|1773.93|476
1659924300000|2022-08-08 02:05:00|1774.46|1774.16|1774.75|1774.25|1774.87|1774.37|1774.35|1773.91|387
1659924600000|2022-08-08 02:10:00|1774.76|1774.26|1775.24|1774.74|1775.29|1774.79|1774.44|1773.94|396
1659924900000|2022-08-08 02:15:00|1775.22|1774.72|1775.06|1774.56|1775.44|1774.94|1774.86|1774.36|407
1659925200000|2022-08-08 02:20:00|1775.04|1774.54|1775.24|1774.74|1775.36|1774.86|1774.72|1774.22|384
1659925500000|2022-08-08 02:25:00|1775.33|1774.83|1775.37|1774.87|1775.45|1774.95|1775.11|1774.61|362
1659925800000|2022-08-08 02:30:00|1775.36|1774.86|1774.8|1774.5|1775.42|1774.92|1774.14|1773.75|640
1659926100000|2022-08-08 02:35:00|1774.9|1774.4|1775.3|1774.8|1775.57|1775.17|1774.82|1774.32|497
1659926400000|2022-08-08 02:40:00|1775.26|1774.76|1774.78|1774.28|1775.3|1774.8|1774.31|1773.88|489
1659926700000|2022-08-08 02:45:00|1774.79|1774.29|1774.95|1774.65|1775.28|1774.91|1774.67|1774.26|433
1659927000000|2022-08-08 02:50:00|1774.96|1774.66|1774.55|1774.05|1775.2|1774.7|1774.31|1773.81|556
1659927300000|2022-08-08 02:55:00|1774.52|1774.02|1774|1773.5|1774.52|1774.02|1773.84|1773.34|459
1659927600000|2022-08-08 03:00:00|1773.99|1773.49|1772.96|1772.46|1773.99|1773.49|1772.89|1772.44|522
1659927900000|2022-08-08 03:05:00|1773.08|1772.58|1773.13|1772.63|1773.16|1772.79|1772.47|1772.04|449
1659928200000|2022-08-08 03:10:00|1773.12|1772.62|1772.81|1772.31|1773.12|1772.62|1772.66|1772.16|515
1659928500000|2022-08-08 03:15:00|1772.79|1772.29|1772.64|1772.14|1772.83|1772.33|1772.42|1771.92|575
1659928800000|2022-08-08 03:20:00|1772.67|1772.17|1772.49|1771.99|1773.02|1772.52|1772.29|1771.79|569
1659929100000|2022-08-08 03:25:00|1772.48|1771.98|1772.78|1772.28|1772.82|1772.4|1772.12|1771.7|462
1659929400000|2022-08-08 03:30:00|1772.8|1772.3|1773.27|1772.77|1773.41|1772.92|1772.57|1772.07|392
1659929700000|2022-08-08 03:35:00|1773.28|1772.78|1773.3|1772.8|1773.51|1773.01|1772.92|1772.46|412
1659930000000|2022-08-08 03:40:00|1773.29|1772.79|1773.3|1772.8|1773.54|1773.04|1773.24|1772.74|328
1659930300000|2022-08-08 03:45:00|1773.29|1772.79|1773.69|1773.19|1773.7|1773.2|1773.1|1772.68|382
1659930600000|2022-08-08 03:50:00|1773.64|1773.14|1773.43|1773.13|1773.68|1773.2|1773.33|1772.86|324
1659930900000|2022-08-08 03:55:00|1773.52|1773.02|1773.71|1773.21|1773.74|1773.28|1773.26|1772.86|250
1659931200000|2022-08-08 04:00:00|1773.69|1773.19|1773.57|1773.27|1773.95|1773.57|1773.39|1772.89|280
1659931500000|2022-08-08 04:05:00|1773.67|1773.17|1773.09|1772.59|1773.77|1773.27|1772.95|1772.55|221
1659931800000|2022-08-08 04:10:00|1773.08|1772.58|1773.1|1772.6|1773.2|1772.71|1772.44|1772.14|290
1659932100000|2022-08-08 04:15:00|1773.17|1772.67|1773.55|1773.05|1773.57|1773.07|1773.16|1772.66|191
1659932400000|2022-08-08 04:20:00|1773.52|1773.02|1773.02|1772.52|1773.54|1773.12|1772.91|1772.41|264
1659932700000|2022-08-08 04:25:00|1773|1772.5|1772.34|1771.84|1773.09|1772.59|1772.25|1771.75|346
1659933000000|2022-08-08 04:30:00|1772.35|1771.85|1772.61|1772.11|1772.81|1772.31|1772.01|1771.51|318
1659933300000|2022-08-08 04:35:00|1772.59|1772.09|1772.45|1771.95|1772.59|1772.09|1772.19|1771.74|276
1659933600000|2022-08-08 04:40:00|1772.44|1771.94|1772.67|1772.17|1772.98|1772.58|1772.37|1771.94|179
1659933900000|2022-08-08 04:45:00|1772.68|1772.18|1772.7|1772.2|1773|1772.52|1772.52|1772.09|236
1659934200000|2022-08-08 04:50:00|1772.69|1772.19|1772.22|1771.72|1772.74|1772.35|1772.06|1771.56|239
1659934500000|2022-08-08 04:55:00|1772.25|1771.75|1772.23|1771.73|1772.45|1772.06|1771.85|1771.39|352
1659934800000|2022-08-08 05:00:00|1772.25|1771.75|1772.24|1771.74|1772.38|1771.88|1771.63|1771.27|397
1659935100000|2022-08-08 05:05:00|1772.25|1771.75|1772.22|1771.72|1772.38|1771.98|1771.46|1771.11|363
1659935400000|2022-08-08 05:10:00|1772.21|1771.71|1772.44|1771.94|1772.78|1772.28|1772.15|1771.65|317
1659935700000|2022-08-08 05:15:00|1772.43|1771.93|1772.56|1772.26|1773.06|1772.67|1772.23|1771.73|376
1659936000000|2022-08-08 05:20:00|1772.54|1772.24|1773.26|1772.76|1773.44|1772.94|1772.53|1772.11|291
1659936300000|2022-08-08 05:25:00|1773.25|1772.75|1773.17|1772.67|1773.53|1773.03|1772.62|1772.21|343
1659936600000|2022-08-08 05:30:00|1773.14|1772.64|1773.57|1773.07|1773.61|1773.11|1772.78|1772.28|530
1659936900000|2022-08-08 05:35:00|1773.53|1773.03|1773.79|1773.29|1774.03|1773.65|1773.33|1772.83|514
1659937200000|2022-08-08 05:40:00|1773.84|1773.34|1774.15|1773.65|1774.3|1773.8|1773.66|1773.16|541
1659937500000|2022-08-08 05:45:00|1774.21|1773.71|1774.59|1774.09|1774.85|1774.35|1774.08|1773.58|475
1659937800000|2022-08-08 05:50:00|1774.66|1774.16|1774.94|1774.44|1775.19|1774.78|1774.29|1773.79|555
1659938100000|2022-08-08 05:55:00|1774.95|1774.45|1775.44|1774.94|1776.81|1776.31|1774.95|1774.45|759
1659938400000|2022-08-08 06:00:00|1775.43|1774.93|1774.45|1774.15|1775.59|1775.09|1774.3|1773.92|821
1659938700000|2022-08-08 06:05:00|1774.46|1774.16|1774.33|1773.83|1774.56|1774.23|1773.47|1773.08|797
1659939000000|2022-08-08 06:10:00|1774.31|1773.81|1773.95|1773.45|1774.4|1773.9|1773.72|1773.3|630
1659939300000|2022-08-08 06:15:00|1773.98|1773.48|1774.61|1774.11|1774.78|1774.28|1773.87|1773.48|751
1659939600000|2022-08-08 06:20:00|1774.64|1774.14|1775.03|1774.73|1775.38|1774.99|1774.29|1773.91|749
1659939900000|2022-08-08 06:25:00|1775.01|1774.71|1774.86|1774.36|1775.38|1774.88|1774.56|1774.06|662
1659940200000|2022-08-08 06:30:00|1774.85|1774.35|1775.08|1774.78|1775.22|1774.9|1774.35|1773.93|646
1659940500000|2022-08-08 06:35:00|1775.02|1774.72|1774.63|1774.33|1775.31|1774.91|1774.41|1774|754
1659940800000|2022-08-08 06:40:00|1774.7|1774.4|1775.21|1774.71|1775.26|1774.89|1774.47|1774.11|773
1659941100000|2022-08-08 06:45:00|1775.22|1774.72|1774.9|1774.6|1775.51|1775.06|1774.75|1774.35|760
1659941400000|2022-08-08 06:50:00|1774.99|1774.69|1774.96|1774.66|1775.58|1775.2|1774.8|1774.42|851
1659941700000|2022-08-08 06:55:00|1775.06|1774.56|1775.12|1774.62|1775.5|1775.02|1774.55|1774.15|895
1659942000000|2022-08-08 07:00:00|1775.11|1774.61|1774.76|1774.46|1776.04|1775.65|1774.74|1774.4|1081
1659942300000|2022-08-08 07:05:00|1774.75|1774.45|1775.96|1775.66|1776.34|1775.93|1774.72|1774.37|1055
1659942600000|2022-08-08 07:10:00|1775.88|1775.58|1776.24|1775.94|1776.87|1776.45|1775.83|1775.44|1089
1659942900000|2022-08-08 07:15:00|1776.26|1775.96|1776.53|1776.23|1777.15|1776.77|1776.26|1775.86|883
1659943200000|2022-08-08 07:20:00|1776.55|1776.25|1777.64|1777.34|1777.69|1777.39|1776.35|1776.02|695
1659943500000|2022-08-08 07:25:00|1777.54|1777.24|1777.95|1777.45|1778.76|1778.41|1777.5|1777.09|1026
1659943800000|2022-08-08 07:30:00|1777.96|1777.46|1778.56|1778.26|1778.76|1778.35|1777.57|1777.16|775
1659944100000|2022-08-08 07:35:00|1778.57|1778.27|1777.81|1777.31|1778.7|1778.4|1777.68|1777.27|797
1659944400000|2022-08-08 07:40:00|1777.82|1777.32|1778.75|1778.25|1778.83|1778.46|1777.14|1776.69|850
1659944700000|2022-08-08 07:45:00|1778.76|1778.26|1778.96|1778.66|1779.39|1779.09|1778.11|1777.72|739
1659945000000|2022-08-08 07:50:00|1778.95|1778.65|1778.71|1778.41|1779.44|1779.09|1778.52|1778.12|762
1659945300000|2022-08-08 07:55:00|1778.73|1778.43|1778.08|1777.58|1779.16|1778.86|1777.88|1777.52|852
1659945600000|2022-08-08 08:00:00|1778.09|1777.59|1776.2|1775.9|1778.09|1777.65|1776.09|1775.71|968
1659945900000|2022-08-08 08:05:00|1776.19|1775.89|1777.4|1776.9|1777.48|1777.1|1776.19|1775.78|690
1659946200000|2022-08-08 08:10:00|1777.41|1777.1|1776.3|1775.8|1777.5|1777.11|1775.92|1775.56|723
1659946500000|2022-08-08 08:15:00|1776.31|1775.81|1775.13|1774.83|1776.32|1775.94|1775.03|1774.73|855
1659946800000|2022-08-08 08:20:00|1775.14|1774.84|1774.66|1774.36|1775.64|1775.29|1774.61|1774.27|710
1659947100000|2022-08-08 08:25:00|1774.68|1774.38|1773.64|1773.14|1774.73|1774.38|1773.24|1772.83|848
1659947400000|2022-08-08 08:30:00|1773.66|1773.16|1773.34|1773.04|1774.29|1773.88|1773.23|1772.81|733
1659947700000|2022-08-08 08:35:00|1773.44|1772.94|1772.9|1772.6|1774.3|1773.89|1772.84|1772.54|797
1659948000000|2022-08-08 08:40:00|1772.91|1772.61|1773.94|1773.44|1774.13|1773.71|1772.77|1772.45|668
1659948300000|2022-08-08 08:45:00|1773.98|1773.48|1773.57|1773.27|1774.32|1773.93|1773.48|1773.07|702
1659948600000|2022-08-08 08:50:00|1773.67|1773.17|1773.65|1773.35|1774.19|1773.86|1773.19|1772.79|608
1659948900000|2022-08-08 08:55:00|1773.68|1773.38|1774.22|1773.92|1774.41|1774.01|1773.5|1773.11|516
1659949200000|2022-08-08 09:00:00|1774.32|1773.82|1773.54|1773.24|1774.32|1773.93|1773.1|1772.74|690
1659949500000|2022-08-08 09:05:00|1773.55|1773.25|1774.27|1773.97|1774.45|1774.05|1773.54|1773.16|630
1659949800000|2022-08-08 09:10:00|1774.26|1773.96|1774.84|1774.54|1775.05|1774.66|1773.75|1773.35|652
1659950100000|2022-08-08 09:15:00|1774.91|1774.41|1774.8|1774.5|1775.57|1775.19|1774.47|1774.13|768
1659950400000|2022-08-08 09:20:00|1774.78|1774.48|1775.21|1774.71|1775.25|1774.89|1774.53|1774.14|649
1659950700000|2022-08-08 09:25:00|1775.23|1774.73|1776.22|1775.72|1776.23|1775.83|1775.05|1774.67|684
1659951000000|2022-08-08 09:30:00|1776.21|1775.71|1776.93|1776.63|1777.08|1776.72|1776.02|1775.61|682
1659951300000|2022-08-08 09:35:00|1777.03|1776.53|1776.89|1776.39|1777.24|1776.91|1776.45|1776.07|674
1659951600000|2022-08-08 09:40:00|1776.9|1776.4|1776.47|1775.97|1777.24|1776.84|1776.16|1775.84|661
1659951900000|2022-08-08 09:45:00|1776.48|1775.98|1777.13|1776.83|1777.44|1777.06|1776.41|1775.98|713
1659952200000|2022-08-08 09:50:00|1777.14|1776.84|1777.58|1777.28|1777.83|1777.48|1777.14|1776.7|656
1659952500000|2022-08-08 09:55:00|1777.56|1777.26|1777.82|1777.52|1777.91|1777.54|1777.2|1776.88|709
1659952800000|2022-08-08 10:00:00|1777.91|1777.61|1778.5|1778|1778.61|1778.31|1777.88|1777.43|742
1659953100000|2022-08-08 10:05:00|1778.49|1777.99|1778.35|1778.05|1778.99|1778.64|1777.7|1777.3|691
1659953400000|2022-08-08 10:10:00|1778.33|1778.03|1778.1|1777.6|1778.61|1778.22|1777.69|1777.32|591
1659953700000|2022-08-08 10:15:00|1778.11|1777.61|1778.1|1777.8|1778.62|1778.18|1777.59|1777.19|654
1659954000000|2022-08-08 10:20:00|1778.08|1777.78|1776.79|1776.29|1778.21|1777.9|1776.57|1776.19|759
1659954300000|2022-08-08 10:25:00|1776.8|1776.3|1777.34|1776.84|1777.5|1777.08|1776.69|1776.27|626
1659954600000|2022-08-08 10:30:00|1777.35|1776.85|1778.63|1778.13|1778.72|1778.33|1776.96|1776.59|682
1659954900000|2022-08-08 10:35:00|1778.6|1778.1|1778.92|1778.62|1779.37|1779.04|1778.3|1777.91|587
1659955200000|2022-08-08 10:40:00|1778.94|1778.64|1779.12|1778.82|1779.93|1779.5|1778.67|1778.27|899
1659955500000|2022-08-08 10:45:00|1779.04|1778.74|1779.86|1779.56|1780.1|1779.77|1779.04|1778.62|673
1659955800000|2022-08-08 10:50:00|1779.76|1779.46|1779.73|1779.43|1780.29|1779.86|1779.54|1779.15|664
1659956100000|2022-08-08 10:55:00|1779.7|1779.4|1780.2|1779.9|1780.4|1779.99|1779.64|1779.28|727
1659956400000|2022-08-08 11:00:00|1780.17|1779.87|1781.01|1780.51|1781.21|1780.76|1780.01|1779.71|862
1659956700000|2022-08-08 11:05:00|1781.19|1780.69|1782.8|1782.5|1782.88|1782.51|1780.83|1780.53|949
1659957000000|2022-08-08 11:10:00|1782.91|1782.41|1782.64|1782.14|1783.53|1783.14|1782.14|1781.74|926
1659957300000|2022-08-08 11:15:00|1782.54|1782.24|1782.9|1782.6|1783.32|1782.94|1782.38|1781.99|622
1659957600000|2022-08-08 11:20:00|1782.91|1782.61|1782.48|1781.98|1783.22|1782.89|1781.84|1781.54|805
1659957900000|2022-08-08 11:25:00|1782.49|1781.99|1782.34|1782.04|1782.81|1782.42|1782.09|1781.61|741
1659958200000|2022-08-08 11:30:00|1782.33|1782.03|1782.57|1782.07|1783.2|1782.85|1782.33|1781.96|714
1659958500000|2022-08-08 11:35:00|1782.47|1782.17|1781.91|1781.61|1782.72|1782.22|1781.63|1781.27|825
1659958800000|2022-08-08 11:40:00|1781.98|1781.48|1782.63|1782.13|1782.74|1782.32|1781.81|1781.48|622
1659959100000|2022-08-08 11:45:00|1782.61|1782.11|1782.47|1781.97|1783.08|1782.69|1782.28|1781.88|712
1659959400000|2022-08-08 11:50:00|1782.45|1781.95|1782.39|1781.89|1782.81|1782.41|1782.13|1781.75|662
1659959700000|2022-08-08 11:55:00|1782.28|1781.98|1783.12|1782.82|1783.25|1782.88|1782.28|1781.88|618
1659960000000|2022-08-08 12:00:00|1783.11|1782.81|1784.45|1784.15|1785.22|1784.81|1783.11|1782.81|1068
1659960300000|2022-08-08 12:05:00|1784.44|1784.14|1784.01|1783.51|1784.55|1784.15|1783.6|1783.14|948
1659960600000|2022-08-08 12:10:00|1783.91|1783.61|1783.21|1782.71|1784.45|1784.05|1782.98|1782.65|781
1659960900000|2022-08-08 12:15:00|1783.19|1782.69|1782.3|1782|1783.59|1783.17|1782.27|1781.89|903
1659961200000|2022-08-08 12:20:00|1782.35|1782.05|1785.33|1785.03|1786|1785.61|1782.35|1782.05|1326
1659961500000|2022-08-08 12:25:00|1785.42|1784.92|1785.74|1785.44|1786.86|1786.44|1785.39|1784.92|1143
1659961800000|2022-08-08 12:30:00|1785.68|1785.38|1784.01|1783.71|1785.85|1785.52|1783.39|1783.09|1018
1659962100000|2022-08-08 12:35:00|1783.96|1783.66|1782.28|1781.78|1784.24|1783.89|1781.63|1781.24|1085
1659962400000|2022-08-08 12:40:00|1782.19|1781.89|1781.74|1781.24|1783.04|1782.67|1781.56|1781.22|916
1659962700000|2022-08-08 12:45:00|1781.75|1781.25|1782.91|1782.61|1783.02|1782.62|1781.55|1781.21|871
1659963000000|2022-08-08 12:50:00|1782.98|1782.48|1783|1782.5|1783.47|1783.07|1782.45|1782.1|760
1659963300000|2022-08-08 12:55:00|1783.02|1782.52|1782.17|1781.67|1783.24|1782.85|1781.81|1781.41|836
1659963600000|2022-08-08 13:00:00|1782.07|1781.77|1782.99|1782.49|1783.19|1782.73|1781.44|1781.14|1314
1659963900000|2022-08-08 13:05:00|1782.98|1782.48|1783|1782.7|1783.58|1783.23|1782.19|1781.79|1111
1659964200000|2022-08-08 13:10:00|1782.99|1782.69|1781.44|1781.14|1783.33|1782.91|1781.07|1780.72|1078
1659964500000|2022-08-08 13:15:00|1781.42|1781.12|1782.35|1782.05|1782.9|1782.55|1781.31|1780.93|1016
1659964800000|2022-08-08 13:20:00|1782.38|1782.08|1782.93|1782.43|1783.18|1782.82|1782.21|1781.81|1056
1659965100000|2022-08-08 13:25:00|1782.78|1782.48|1782.03|1781.73|1783.33|1782.98|1781.5|1781.19|875
1659965400000|2022-08-08 13:30:00|1782.01|1781.71|1781.89|1781.59|1782.37|1782.06|1780.84|1780.54|1252
1659965700000|2022-08-08 13:35:00|1781.98|1781.68|1781.49|1781.19|1783.34|1782.95|1781.33|1781.03|1121
1659966000000|2022-08-08 13:40:00|1781.59|1781.09|1782.23|1781.93|1782.68|1782.31|1780.93|1780.57|1290
1659966300000|2022-08-08 13:45:00|1782.22|1781.92|1783.8|1783.5|1784.42|1784.05|1782.21|1781.81|1202
1659966600000|2022-08-08 13:50:00|1783.79|1783.49|1784.15|1783.65|1784.46|1784.14|1783.08|1782.71|1245
1659966900000|2022-08-08 13:55:00|1784.07|1783.77|1784.88|1784.58|1785.19|1784.77|1783.62|1783.29|1322
1659967200000|2022-08-08 14:00:00|1784.89|1784.59|1783.97|1783.67|1785.8|1785.45|1783.17|1782.78|1223
1659967500000|2022-08-08 14:05:00|1783.96|1783.66|1784.78|1784.48|1785.46|1785.06|1783.93|1783.63|1025
1659967800000|2022-08-08 14:10:00|1784.77|1784.47|1785.48|1785.18|1785.78|1785.4|1784.37|1783.98|948
1659968100000|2022-08-08 14:15:00|1785.55|1785.25|1785.89|1785.59|1786.48|1786.12|1785.34|1784.92|1123
1659968400000|2022-08-08 14:20:00|1786|1785.5|1786.34|1786.04|1786.45|1786.12|1784.91|1784.57|1077
1659968700000|2022-08-08 14:25:00|1786.33|1786.03|1786.11|1785.81|1786.46|1786.15|1785.59|1785.21|1114
1659969000000|2022-08-08 14:30:00|1786.09|1785.79|1787.62|1787.12|1788.06|1787.69|1785.63|1785.28|1080
1659969300000|2022-08-08 14:35:00|1787.6|1787.1|1789.2|1788.7|1789.89|1789.58|1787.36|1786.92|1569
1659969600000|2022-08-08 14:40:00|1789.19|1788.69|1789.67|1789.37|1789.88|1789.46|1788.9|1788.53|1135
1659969900000|2022-08-08 14:45:00|1789.64|1789.34|1788.1|1787.8|1790.02|1789.64|1787.99|1787.65|1130
1659970200000|2022-08-08 14:50:00|1788.11|1787.81|1787.89|1787.59|1788.68|1788.34|1787.41|1787.07|1290
1659970500000|2022-08-08 14:55:00|1787.9|1787.6|1787.82|1787.32|1788.23|1787.83|1786.78|1786.39|1275
1659970800000|2022-08-08 15:00:00|1787.75|1787.25|1788.25|1787.75|1788.53|1788.23|1787.33|1786.94|1070
1659971100000|2022-08-08 15:05:00|1788.24|1787.74|1786.35|1786.05|1788.31|1787.94|1786.27|1785.88|1095
1659971400000|2022-08-08 15:10:00|1786.45|1785.95|1787.59|1787.29|1787.72|1787.34|1786.31|1785.92|919
1659971700000|2022-08-08 15:15:00|1787.58|1787.28|1787.5|1787.2|1788.2|1787.81|1787.09|1786.69|898
1659972000000|2022-08-08 15:20:00|1787.49|1787.19|1788.13|1787.83|1788.61|1788.31|1787.43|1787.07|1064
1659972300000|2022-08-08 15:25:00|1788.1|1787.8|1789.44|1789.14|1789.87|1789.57|1788.03|1787.68|870
1659972600000|2022-08-08 15:30:00|1789.47|1789.17|1789.68|1789.38|1790.29|1789.9|1789.08|1788.71|786
1659972900000|2022-08-08 15:35:00|1789.59|1789.29|1789.12|1788.82|1789.77|1789.41|1788.94|1788.62|728
1659973200000|2022-08-08 15:40:00|1789.09|1788.79|1789.7|1789.4|1790.01|1789.62|1788.71|1788.41|1069
1659973500000|2022-08-08 15:45:00|1789.71|1789.41|1788.94|1788.44|1790.2|1789.82|1788.79|1788.43|951
1659973800000|2022-08-08 15:50:00|1788.87|1788.57|1788.61|1788.31|1789.5|1789.2|1788.4|1787.95|916
1659974100000|2022-08-08 15:55:00|1788.6|1788.3|1787.38|1787.08|1788.69|1788.3|1787.16|1786.77|901
1659974400000|2022-08-08 16:00:00|1787.36|1787.06|1787.33|1786.83|1788.14|1787.75|1787.16|1786.78|716
1659974700000|2022-08-08 16:05:00|1787.35|1786.85|1786.02|1785.72|1787.36|1786.95|1786|1785.61|803
1659975000000|2022-08-08 16:10:00|1786.03|1785.73|1787.54|1787.24|1787.71|1787.31|1785.86|1785.51|629
1659975300000|2022-08-08 16:15:00|1787.5|1787.2|1787.97|1787.47|1788.25|1787.86|1787.35|1786.95|561
1659975600000|2022-08-08 16:20:00|1787.99|1787.49|1787.99|1787.49|1788.57|1788.16|1787.69|1787.31|676
1659975900000|2022-08-08 16:25:00|1787.98|1787.48|1787.78|1787.28|1788.39|1787.89|1787.32|1786.95|757
1659976200000|2022-08-08 16:30:00|1787.8|1787.3|1788.28|1787.78|1788.43|1787.99|1787.64|1787.28|808
1659976500000|2022-08-08 16:35:00|1788.29|1787.79|1787.06|1786.56|1788.44|1788.04|1786.8|1786.39|839
1659976800000|2022-08-08 16:40:00|1787.05|1786.55|1787.86|1787.36|1787.92|1787.45|1787.03|1786.54|708
1659977100000|2022-08-08 16:45:00|1787.88|1787.38|1788.13|1787.63|1788.25|1787.92|1787.63|1787.26|487
1659977400000|2022-08-08 16:50:00|1788.11|1787.61|1788.08|1787.58|1788.26|1787.88|1787.63|1787.23|579
1659977700000|2022-08-08 16:55:00|1787.98|1787.68|1787.88|1787.58|1788.38|1788|1787.62|1787.24|639
1659978000000|2022-08-08 17:00:00|1787.89|1787.59|1787.96|1787.46|1788.05|1787.66|1787.27|1786.85|524
1659978300000|2022-08-08 17:05:00|1787.94|1787.44|1788.36|1788.06|1788.46|1788.07|1787.64|1787.27|488
1659978600000|2022-08-08 17:10:00|1788.34|1788.04|1788.66|1788.36|1788.81|1788.39|1788.05|1787.66|540
1659978900000|2022-08-08 17:15:00|1788.65|1788.35|1788.57|1788.07|1788.77|1788.35|1788.1|1787.78|469
1659979200000|2022-08-08 17:20:00|1788.51|1788.01|1788.66|1788.36|1788.88|1788.48|1787.93|1787.56|540
1659979500000|2022-08-08 17:25:00|1788.67|1788.37|1789.06|1788.76|1789.21|1788.84|1788.49|1788.11|684
1659979800000|2022-08-08 17:30:00|1789.13|1788.83|1789.4|1788.9|1789.45|1789.06|1788.79|1788.35|564
1659980100000|2022-08-08 17:35:00|1789.39|1788.89|1788.4|1788.1|1789.4|1789|1788.4|1788.04|545
1659980400000|2022-08-08 17:40:00|1788.36|1788.06|1788.51|1788.01|1788.66|1788.26|1788.01|1787.63|579
1659980700000|2022-08-08 17:45:00|1788.4|1788.1|1788|1787.7|1788.65|1788.25|1787.95|1787.58|490
1659981000000|2022-08-08 17:50:00|1788.01|1787.71|1787.88|1787.58|1788.21|1787.81|1787.58|1787.18|461
1659981300000|2022-08-08 17:55:00|1787.9|1787.6|1787.98|1787.48|1788.09|1787.74|1787.59|1787.21|442
1659981600000|2022-08-08 18:00:00|1788.04|1787.54|1787.34|1787.04|1788.51|1788.14|1787.28|1786.91|492
1659981900000|2022-08-08 18:05:00|1787.33|1787.03|1787.78|1787.28|1787.81|1787.42|1786.69|1786.3|577
1659982200000|2022-08-08 18:10:00|1787.77|1787.27|1787.89|1787.59|1788.1|1787.75|1787.35|1786.96|516
1659982500000|2022-08-08 18:15:00|1787.9|1787.6|1787.83|1787.33|1787.99|1787.62|1787.24|1786.87|578
1659982800000|2022-08-08 18:20:00|1787.84|1787.34|1788.03|1787.53|1788.2|1787.8|1787.57|1787.19|562
1659983100000|2022-08-08 18:25:00|1788.04|1787.54|1788.29|1787.79|1788.6|1788.2|1787.72|1787.33|486
1659983400000|2022-08-08 18:30:00|1788.3|1787.8|1788.77|1788.27|1788.83|1788.4|1788.21|1787.71|542
1659983700000|2022-08-08 18:35:00|1788.78|1788.28|1789.44|1789.14|1789.57|1789.19|1788.31|1787.92|496
1659984000000|2022-08-08 18:40:00|1789.45|1789.15|1788.85|1788.35|1789.68|1789.29|1788.73|1788.33|403
1659984300000|2022-08-08 18:45:00|1788.86|1788.36|1788.09|1787.59|1788.97|1788.57|1787.91|1787.55|590
1659984600000|2022-08-08 18:50:00|1788.08|1787.58|1787.26|1786.96|1788.13|1787.75|1787.26|1786.86|457
1659984900000|2022-08-08 18:55:00|1787.27|1786.97|1787.68|1787.18|1788.25|1787.86|1787.2|1786.81|605
1659985200000|2022-08-08 19:00:00|1787.71|1787.21|1787.35|1787.05|1788.17|1787.73|1787.27|1786.84|603
1659985500000|2022-08-08 19:05:00|1787.33|1787.03|1788.17|1787.67|1788.17|1787.78|1787.28|1786.88|436
1659985800000|2022-08-08 19:10:00|1788.18|1787.68|1788.58|1788.08|1788.71|1788.25|1787.64|1787.28|492
1659986100000|2022-08-08 19:15:00|1788.56|1788.06|1788.38|1788.08|1788.56|1788.2|1788.12|1787.72|515
1659986400000|2022-08-08 19:20:00|1788.39|1788.09|1788.48|1787.98|1788.68|1788.31|1788.22|1787.9|397
1659986700000|2022-08-08 19:25:00|1788.5|1788|1787.71|1787.41|1788.5|1788.08|1787.64|1787.25|514
1659987000000|2022-08-08 19:30:00|1787.69|1787.39|1787.37|1787.07|1788.17|1787.78|1787.15|1786.76|507
1659987300000|2022-08-08 19:35:00|1787.36|1787.06|1787.94|1787.44|1787.97|1787.56|1787.33|1786.96|494
1659987600000|2022-08-08 19:40:00|1787.93|1787.43|1787.66|1787.36|1787.93|1787.53|1787.46|1787.04|510
1659987900000|2022-08-08 19:45:00|1787.71|1787.41|1788.29|1787.99|1788.42|1788|1787.69|1787.36|416
1659988200000|2022-08-08 19:50:00|1788.3|1788|1788.55|1788.05|1788.66|1788.25|1788.28|1787.89|478
1659988500000|2022-08-08 19:55:00|1788.58|1788.08|1788.74|1788.44|1789.14|1788.74|1788.34|1787.95|624
1659988800000|2022-08-08 20:00:00|1788.81|1788.51|1788.76|1788.46|1789.33|1788.94|1788.65|1788.25|539
1659989100000|2022-08-08 20:05:00|1788.86|1788.36|1789.6|1789.1|1789.66|1789.27|1788.83|1788.35|306
1659989400000|2022-08-08 20:10:00|1789.64|1789.14|1789.88|1789.38|1789.91|1789.5|1789.29|1788.93|383
1659989700000|2022-08-08 20:15:00|1789.89|1789.39|1789.22|1788.72|1789.9|1789.5|1789.03|1788.62|355
1659990000000|2022-08-08 20:20:00|1789.23|1788.73|1789.2|1788.7|1789.34|1789|1788.71|1788.31|260
1659990300000|2022-08-08 20:25:00|1789.21|1788.71|1789.02|1788.52|1789.24|1788.87|1788.88|1788.48|267
1659990600000|2022-08-08 20:30:00|1789.01|1788.51|1788.79|1788.29|1789.06|1788.58|1788.56|1788.06|254
1659990900000|2022-08-08 20:35:00|1788.87|1788.37|1789.02|1788.52|1789.09|1788.68|1788.82|1788.32|207
1659991200000|2022-08-08 20:40:00|1788.88|1788.58|1789.16|1788.66|1789.21|1788.79|1788.82|1788.42|172
1659991500000|2022-08-08 20:45:00|1789.17|1788.67|1788.83|1788.33|1789.28|1788.78|1788.71|1788.21|242
1659991800000|2022-08-08 20:50:00|1788.85|1788.35|1789.89|1789.39|1789.91|1789.41|1788.78|1788.28|308
1659992100000|2022-08-08 20:55:00|1789.88|1789.38|1789.27|1788.77|1789.89|1789.39|1788.89|1788.39|543
1659996000000|2022-08-08 22:00:00|1789.05|1788.55|1789.01|1788.51|1789.34|1788.84|1788.81|1788.31|235
1659996300000|2022-08-08 22:05:00|1788.99|1788.49|1788.85|1788.35|1789.05|1788.55|1788.75|1788.25|134
1659996600000|2022-08-08 22:10:00|1788.84|1788.34|1788.79|1788.29|1789.08|1788.58|1788.69|1788.19|145
1659996900000|2022-08-08 22:15:00|1788.77|1788.27|1788.95|1788.45|1788.95|1788.45|1788.67|1788.17|88
1659997200000|2022-08-08 22:20:00|1788.86|1788.36|1788.96|1788.46|1789.31|1788.81|1788.86|1788.36|133
1659997500000|2022-08-08 22:25:00|1788.95|1788.45|1788.99|1788.49|1789.12|1788.62|1788.88|1788.38|107
1659997800000|2022-08-08 22:30:00|1789.01|1788.51|1789.09|1788.59|1789.21|1788.71|1788.88|1788.38|163
1659998100000|2022-08-08 22:35:00|1789.16|1788.66|1788.99|1788.49|1789.17|1788.67|1788.98|1788.48|114
1659998400000|2022-08-08 22:40:00|1789|1788.5|1788.65|1788.15|1789.1|1788.6|1788.65|1788.15|159
1659998700000|2022-08-08 22:45:00|1788.66|1788.16|1788.72|1788.22|1788.81|1788.32|1788.46|1787.96|142
1659999000000|2022-08-08 22:50:00|1788.63|1788.33|1788.47|1788.17|1788.79|1788.34|1788.4|1787.99|139
1659999300000|2022-08-08 22:55:00|1788.58|1788.08|1788.59|1788.09|1788.72|1788.22|1788.42|1787.95|138
1659999600000|2022-08-08 23:00:00|1788.58|1788.08|1788.27|1787.97|1788.73|1788.3|1788.13|1787.69|195
1659999900000|2022-08-08 23:05:00|1788.28|1787.98|1788.81|1788.31|1788.84|1788.34|1788.16|1787.69|305
1660000200000|2022-08-08 23:10:00|1788.89|1788.39|1789.18|1788.68|1789.44|1788.94|1788.75|1788.25|276
1660000500000|2022-08-08 23:15:00|1789.19|1788.69|1789.06|1788.56|1789.46|1788.96|1789.01|1788.51|307
1660000800000|2022-08-08 23:20:00|1789.04|1788.54|1789.23|1788.73|1789.38|1788.88|1789.02|1788.52|175
1660001100000|2022-08-08 23:25:00|1789.24|1788.74|1789.1|1788.6|1789.33|1788.83|1789.02|1788.52|164
1660001400000|2022-08-08 23:30:00|1789.07|1788.57|1790.37|1789.87|1790.49|1789.99|1789.07|1788.57|300
1660001700000|2022-08-08 23:35:00|1790.38|1789.88|1790.38|1789.88|1791|1790.59|1790.03|1789.61|447
1660002000000|2022-08-08 23:40:00|1790.34|1789.84|1790.23|1789.73|1790.44|1789.94|1790.01|1789.51|233
1660002300000|2022-08-08 23:45:00|1790.24|1789.74|1789.66|1789.16|1790.24|1789.74|1789.44|1788.94|323
1660002600000|2022-08-08 23:50:00|1789.65|1789.15|1789.22|1788.72|1789.81|1789.43|1789.08|1788.65|254
1660002900000|2022-08-08 23:55:00|1789.21|1788.71|1789.43|1789.13|1789.71|1789.31|1789.14|1788.67|279
1660003200000|2022-08-09 00:00:00|1789.5|1789|1788.72|1788.22|1789.56|1789.12|1788.43|1788.07|589
1660003500000|2022-08-09 00:05:00|1788.71|1788.21|1788.64|1788.14|1788.86|1788.49|1788.27|1787.77|471
1660003800000|2022-08-09 00:10:00|1788.63|1788.13|1790.12|1789.62|1790.47|1789.97|1788.59|1788.09|422
1660004100000|2022-08-09 00:15:00|1790.1|1789.6|1789.76|1789.26|1790.27|1789.77|1789.32|1788.82|445
1660004400000|2022-08-09 00:20:00|1789.8|1789.3|1789.7|1789.2|1789.89|1789.39|1789.36|1788.86|389
1660004700000|2022-08-09 00:25:00|1789.68|1789.18|1789.52|1789.02|1790.35|1789.85|1789.47|1788.97|438
1660005000000|2022-08-09 00:30:00|1789.53|1789.03|1789.59|1789.09|1789.74|1789.39|1788.92|1788.57|596
1660005300000|2022-08-09 00:35:00|1789.61|1789.11|1789.26|1788.76|1789.87|1789.47|1789.22|1788.72|414
1660005600000|2022-08-09 00:40:00|1789.27|1788.77|1789.4|1788.9|1789.8|1789.3|1789.12|1788.62|359
1660005900000|2022-08-09 00:45:00|1789.39|1788.89|1789.72|1789.22|1789.8|1789.3|1789.15|1788.65|357
1660006200000|2022-08-09 00:50:00|1789.73|1789.23|1789.83|1789.33|1789.99|1789.56|1789.58|1789.08|469
1660006500000|2022-08-09 00:55:00|1789.61|1789.11|1789.3|1789|1789.78|1789.38|1789.25|1788.77|412
1660006800000|2022-08-09 01:00:00|1789.38|1789.08|1788.49|1787.99|1790.36|1789.98|1788.23|1787.81|869
1660007100000|2022-08-09 01:05:00|1788.52|1788.02|1787.37|1787.07|1788.56|1788.06|1787.12|1786.62|786
1660007400000|2022-08-09 01:10:00|1787.46|1786.96|1787.97|1787.47|1788.59|1788.29|1787.17|1786.73|624
1660007700000|2022-08-09 01:15:00|1787.93|1787.43|1786.31|1785.81|1788.2|1787.7|1785.83|1785.33|739
1660008000000|2022-08-09 01:20:00|1786.3|1785.8|1786.64|1786.14|1786.87|1786.47|1785.56|1785.17|696
1660008300000|2022-08-09 01:25:00|1786.63|1786.13|1786.58|1786.28|1786.82|1786.5|1786.18|1785.78|511
1660008600000|2022-08-09 01:30:00|1786.59|1786.29|1786.76|1786.26|1786.95|1786.45|1786.1|1785.65|764
1660008900000|2022-08-09 01:35:00|1786.77|1786.27|1786.4|1785.9|1786.77|1786.28|1785.71|1785.21|557
1660009200000|2022-08-09 01:40:00|1786.45|1785.95|1785.43|1784.93|1786.45|1785.98|1785.28|1784.82|718
1660009500000|2022-08-09 01:45:00|1785.44|1784.94|1785.06|1784.56|1785.45|1785.09|1784.78|1784.33|579
1660009800000|2022-08-09 01:50:00|1785.1|1784.6|1785.31|1784.81|1785.43|1785.09|1784.83|1784.33|596
1660010100000|2022-08-09 01:55:00|1785.3|1784.8|1784.24|1783.74|1785.34|1784.87|1784.05|1783.66|609
1660010400000|2022-08-09 02:00:00|1784.25|1783.75|1784.03|1783.53|1784.57|1784.07|1783.73|1783.34|689
1660010700000|2022-08-09 02:05:00|1784.04|1783.54|1784.04|1783.54|1784.46|1784.08|1783.9|1783.4|484
1660011000000|2022-08-09 02:10:00|1784.02|1783.52|1783.77|1783.27|1784.08|1783.69|1783.55|1783.05|492
1660011300000|2022-08-09 02:15:00|1783.76|1783.26|1784.32|1783.82|1784.41|1783.92|1783.67|1783.17|463
1660011600000|2022-08-09 02:20:00|1784.31|1783.81|1784.77|1784.27|1784.83|1784.33|1783.97|1783.62|366
1660011900000|2022-08-09 02:25:00|1784.76|1784.26|1784.75|1784.45|1784.88|1784.45|1784.27|1783.81|345
1660012200000|2022-08-09 02:30:00|1784.74|1784.44|1784.86|1784.36|1785.26|1784.87|1784.6|1784.25|491
1660012500000|2022-08-09 02:35:00|1784.85|1784.35|1784.91|1784.61|1785.03|1784.63|1784.43|1784.04|468
1660012800000|2022-08-09 02:40:00|1784.89|1784.59|1785.13|1784.63|1785.26|1784.76|1784.77|1784.31|482
1660013100000|2022-08-09 02:45:00|1785.14|1784.64|1785.55|1785.05|1785.59|1785.17|1785.01|1784.51|479
1660013400000|2022-08-09 02:50:00|1785.53|1785.03|1785.05|1784.55|1785.55|1785.05|1784.97|1784.47|400
1660013700000|2022-08-09 02:55:00|1785.03|1784.53|1785.68|1785.18|1785.74|1785.24|1784.72|1784.28|368
1660014000000|2022-08-09 03:00:00|1785.65|1785.15|1785.62|1785.32|1785.93|1785.53|1785.47|1785.02|465
1660014300000|2022-08-09 03:05:00|1785.59|1785.29|1785.86|1785.36|1786.15|1785.65|1785.49|1785.12|387
1660014600000|2022-08-09 03:10:00|1785.83|1785.33|1786.19|1785.89|1786.49|1786.02|1785.62|1785.2|504
1660014900000|2022-08-09 03:15:00|1786.21|1785.91|1787.46|1786.96|1788.15|1787.65|1786.2|1785.85|821
1660015200000|2022-08-09 03:20:00|1787.45|1786.95|1786.89|1786.39|1787.46|1786.96|1786.52|1786.05|563
1660015500000|2022-08-09 03:25:00|1786.88|1786.38|1786.62|1786.12|1786.99|1786.49|1786.38|1785.88|470
1660015800000|2022-08-09 03:30:00|1786.66|1786.16|1786.23|1785.93|1786.76|1786.32|1786.08|1785.66|377
1660016100000|2022-08-09 03:35:00|1786.22|1785.92|1786.4|1786.1|1786.75|1786.37|1786.16|1785.79|279
1660016400000|2022-08-09 03:40:00|1786.42|1786.12|1786.35|1785.85|1786.56|1786.12|1785.93|1785.53|225
1660016700000|2022-08-09 03:45:00|1786.34|1785.84|1786.39|1786.09|1786.69|1786.31|1786.16|1785.76|222
1660017000000|2022-08-09 03:50:00|1786.4|1786.1|1786.43|1785.93|1786.69|1786.27|1786.21|1785.8|243
1660017300000|2022-08-09 03:55:00|1786.44|1785.94|1785.93|1785.63|1786.5|1786.08|1785.9|1785.51|247
1660017600000|2022-08-09 04:00:00|1786.11|1785.61|1786.01|1785.51|1786.27|1785.87|1785.84|1785.47|235
1660017900000|2022-08-09 04:05:00|1785.99|1785.49|1785.75|1785.25|1786.04|1785.54|1785.61|1785.11|237
1660018200000|2022-08-09 04:10:00|1785.76|1785.26|1785.81|1785.31|1786.04|1785.64|1785.48|1785.06|281
1660018500000|2022-08-09 04:15:00|1785.8|1785.3|1786.21|1785.71|1786.27|1785.86|1785.69|1785.24|237
1660018800000|2022-08-09 04:20:00|1786.17|1785.67|1786.05|1785.75|1786.23|1785.75|1785.62|1785.19|259
1660019100000|2022-08-09 04:25:00|1786.15|1785.65|1786.37|1786.07|1786.57|1786.09|1786.03|1785.55|274
1660019400000|2022-08-09 04:30:00|1786.42|1785.92|1786.75|1786.25|1786.94|1786.53|1786.3|1785.92|261
1660019700000|2022-08-09 04:35:00|1786.73|1786.23|1786.34|1785.84|1786.77|1786.37|1786.17|1785.67|177
1660020000000|2022-08-09 04:40:00|1786.32|1785.82|1785.86|1785.56|1786.32|1785.82|1785.78|1785.38|272
1660020300000|2022-08-09 04:45:00|1785.91|1785.41|1786.22|1785.92|1786.41|1785.93|1785.76|1785.37|187
1660020600000|2022-08-09 04:50:00|1786.33|1785.83|1786.14|1785.64|1786.43|1785.97|1785.94|1785.51|245
1660020900000|2022-08-09 04:55:00|1786.12|1785.62|1786.54|1786.04|1786.73|1786.23|1786.09|1785.62|274
1660021200000|2022-08-09 05:00:00|1786.49|1785.99|1786.03|1785.53|1786.73|1786.23|1785.98|1785.48|249
1660021500000|2022-08-09 05:05:00|1785.99|1785.49|1786.04|1785.54|1786.05|1785.67|1785.69|1785.2|263
1660021800000|2022-08-09 05:10:00|1786.03|1785.53|1786.2|1785.7|1786.4|1785.99|1785.89|1785.47|244
1660022100000|2022-08-09 05:15:00|1786.19|1785.69|1786.03|1785.53|1786.32|1785.82|1785.78|1785.36|220
1660022400000|2022-08-09 05:20:00|1786.04|1785.54|1786.05|1785.55|1786.31|1785.88|1785.76|1785.35|196
1660022700000|2022-08-09 05:25:00|1786.04|1785.54|1786.06|1785.56|1786.1|1785.76|1785.75|1785.39|218
1660023000000|2022-08-09 05:30:00|1786.08|1785.58|1786.74|1786.24|1786.97|1786.52|1785.95|1785.58|515
1660023300000|2022-08-09 05:35:00|1786.75|1786.25|1786.38|1785.88|1787.38|1786.88|1786.34|1785.84|474
1660023600000|2022-08-09 05:40:00|1786.42|1785.92|1787.38|1786.88|1787.4|1786.95|1786.29|1785.79|447
1660023900000|2022-08-09 05:45:00|1787.3|1786.8|1787.61|1787.31|1787.93|1787.57|1787.09|1786.71|518
1660024200000|2022-08-09 05:50:00|1787.62|1787.32|1788.41|1787.91|1788.66|1788.16|1787.4|1787|513
1660024500000|2022-08-09 05:55:00|1788.42|1787.92|1788.85|1788.55|1789.14|1788.8|1788.18|1787.68|611
1660024800000|2022-08-09 06:00:00|1788.84|1788.54|1787.91|1787.61|1789.45|1789|1787.86|1787.49|793
1660025100000|2022-08-09 06:05:00|1787.99|1787.69|1787.67|1787.17|1788.52|1788.14|1787.52|1787.13|675
1660025400000|2022-08-09 06:10:00|1787.66|1787.16|1787.32|1786.82|1788.15|1787.65|1787.18|1786.81|592
1660025700000|2022-08-09 06:15:00|1787.31|1786.81|1786.55|1786.05|1787.47|1787.13|1786.44|1786|608
1660026000000|2022-08-09 06:20:00|1786.57|1786.07|1785.04|1784.54|1786.59|1786.18|1784.73|1784.24|850
1660026300000|2022-08-09 06:25:00|1785|1784.5|1785.62|1785.12|1785.78|1785.3|1784.81|1784.42|744
1660026600000|2022-08-09 06:30:00|1785.63|1785.13|1785.43|1784.93|1785.72|1785.36|1785.15|1784.78|697
1660026900000|2022-08-09 06:35:00|1785.32|1785.02|1786.5|1786|1786.53|1786.19|1784.91|1784.53|698
1660027200000|2022-08-09 06:40:00|1786.49|1785.99|1785.88|1785.38|1786.58|1786.24|1785.7|1785.31|622
1660027500000|2022-08-09 06:45:00|1785.72|1785.42|1785.93|1785.43|1786.27|1785.84|1785.51|1785.12|541
1660027800000|2022-08-09 06:50:00|1785.92|1785.42|1786.36|1785.86|1786.86|1786.45|1785.64|1785.26|512
1660028100000|2022-08-09 06:55:00|1786.21|1785.91|1786|1785.5|1786.35|1786.03|1785.36|1784.97|638
1660028400000|2022-08-09 07:00:00|1785.99|1785.49|1786.07|1785.57|1786.7|1786.3|1785.62|1785.26|909
1660028700000|2022-08-09 07:05:00|1786.06|1785.56|1786.44|1785.94|1786.76|1786.45|1785.92|1785.49|776
1660029000000|2022-08-09 07:10:00|1786.43|1785.93|1785.74|1785.24|1786.54|1786.22|1785.06|1784.67|657
1660029300000|2022-08-09 07:15:00|1785.66|1785.16|1785.17|1784.87|1785.9|1785.56|1785.1|1784.66|709
1660029600000|2022-08-09 07:20:00|1785.25|1784.75|1784.49|1784.19|1785.31|1785|1784.47|1784.07|755
1660029900000|2022-08-09 07:25:00|1784.52|1784.22|1784.31|1784.01|1784.91|1784.53|1783.73|1783.32|824
1660030200000|2022-08-09 07:30:00|1784.3|1784|1785.59|1785.29|1785.75|1785.36|1784.26|1783.94|822
1660030500000|2022-08-09 07:35:00|1785.7|1785.2|1784.98|1784.68|1785.7|1785.32|1784.59|1784.21|624
1660030800000|2022-08-09 07:40:00|1784.99|1784.69|1784.95|1784.65|1785.5|1785.19|1784.58|1784.17|567
1660031100000|2022-08-09 07:45:00|1784.94|1784.64|1784.63|1784.33|1785.17|1784.77|1784.63|1784.25|539
1660031400000|2022-08-09 07:50:00|1784.58|1784.28|1785.06|1784.76|1785.26|1784.91|1784.18|1783.77|625
1660031700000|2022-08-09 07:55:00|1785.15|1784.85|1787.47|1786.97|1787.98|1787.62|1785.07|1784.64|1026
1660032000000|2022-08-09 08:00:00|1787.44|1786.94|1789.75|1789.25|1790.64|1790.34|1786.69|1786.23|1225
1660032300000|2022-08-09 08:05:00|1789.69|1789.19|1789.42|1789.12|1791.87|1791.57|1788.65|1788.25|1124
1660032600000|2022-08-09 08:10:00|1789.43|1789.13|1790.91|1790.41|1791.34|1790.94|1789.18|1788.82|1037
1660032900000|2022-08-09 08:15:00|1790.88|1790.58|1792.26|1791.76|1792.29|1791.93|1790.79|1790.35|918
1660033200000|2022-08-09 08:20:00|1792.25|1791.75|1792.33|1791.83|1792.83|1792.48|1791.26|1790.87|963
1660033500000|2022-08-09 08:25:00|1792.34|1791.84|1792|1791.5|1793.49|1793.12|1791.83|1791.42|871
1660033800000|2022-08-09 08:30:00|1791.99|1791.49|1792.93|1792.63|1793.24|1792.81|1791.74|1791.35|729
1660034100000|2022-08-09 08:35:00|1792.94|1792.64|1792.07|1791.77|1793.54|1793.06|1792.02|1791.66|737
1660034400000|2022-08-09 08:40:00|1792.06|1791.76|1793.45|1792.95|1793.64|1793.31|1791.86|1791.47|792
1660034700000|2022-08-09 08:45:00|1793.43|1792.93|1792.02|1791.52|1793.45|1793.02|1791.45|1791.06|871
1660035000000|2022-08-09 08:50:00|1792.04|1791.54|1791.58|1791.28|1792.14|1791.76|1791.43|1791.01|614
1660035300000|2022-08-09 08:55:00|1791.7|1791.2|1790.55|1790.25|1792.34|1791.98|1790.49|1790.08|774
1660035600000|2022-08-09 09:00:00|1790.54|1790.24|1792.13|1791.83|1792.41|1792.01|1790.23|1789.89|795
1660035900000|2022-08-09 09:05:00|1792.11|1791.81|1791.37|1791.07|1792.26|1791.85|1791.06|1790.66|793
1660036200000|2022-08-09 09:10:00|1791.38|1791.08|1791.53|1791.03|1791.62|1791.19|1790.77|1790.33|801
1660036500000|2022-08-09 09:15:00|1791.54|1791.04|1791.36|1790.86|1792.46|1792.09|1791.17|1790.8|719
1660036800000|2022-08-09 09:20:00|1791.3|1791|1792.03|1791.73|1792.38|1791.96|1791.05|1790.69|713
1660037100000|2022-08-09 09:25:00|1792.02|1791.72|1790.74|1790.44|1792.32|1791.98|1790.57|1790.17|690
1660037400000|2022-08-09 09:30:00|1790.72|1790.42|1789.78|1789.48|1790.88|1790.53|1789.04|1788.63|847
1660037700000|2022-08-09 09:35:00|1789.88|1789.38|1788.58|1788.28|1789.88|1789.46|1788.5|1788.11|672
1660038000000|2022-08-09 09:40:00|1788.59|1788.29|1789.23|1788.93|1789.52|1789.15|1788.47|1788.05|562
1660038300000|2022-08-09 09:45:00|1789.31|1789.01|1790.24|1789.74|1790.5|1790.1|1789.19|1788.77|536
1660038600000|2022-08-09 09:50:00|1790.21|1789.71|1790.84|1790.54|1791.02|1790.65|1789.94|1789.56|668
1660038900000|2022-08-09 09:55:00|1790.86|1790.56|1791.33|1790.83|1791.37|1790.96|1790.14|1789.76|737
1660039200000|2022-08-09 10:00:00|1791.34|1790.84|1792.24|1791.94|1792.36|1791.97|1790.91|1790.61|674
1660039500000|2022-08-09 10:05:00|1792.25|1791.95|1791.9|1791.6|1792.54|1792.13|1791.6|1791.26|623
1660039800000|2022-08-09 10:10:00|1791.91|1791.61|1792.97|1792.67|1793.2|1792.83|1791.8|1791.4|526
1660040100000|2022-08-09 10:15:00|1792.96|1792.66|1792.98|1792.68|1793.48|1793.1|1792.2|1791.82|831
1660040400000|2022-08-09 10:20:00|1792.95|1792.65|1793.36|1793.06|1793.36|1793.06|1792.59|1792.2|499
1660040700000|2022-08-09 10:25:00|1793.43|1793.13|1792.47|1792.17|1793.65|1793.24|1792.46|1792.16|633
1660041000000|2022-08-09 10:30:00|1792.6|1792.1|1790.85|1790.35|1792.66|1792.28|1790.58|1790.08|829
1660041300000|2022-08-09 10:35:00|1790.82|1790.32|1791.75|1791.45|1791.9|1791.57|1790.58|1790.18|638
1660041600000|2022-08-09 10:40:00|1791.76|1791.46|1794.61|1794.31|1794.96|1794.58|1791.72|1791.37|1031
1660041900000|2022-08-09 10:45:00|1794.63|1794.33|1793.29|1792.79|1794.98|1794.59|1793.06|1792.67|804
1660042200000|2022-08-09 10:50:00|1793.15|1792.85|1791.87|1791.37|1794.19|1793.84|1791.52|1791.12|858
1660042500000|2022-08-09 10:55:00|1791.86|1791.36|1791.4|1790.9|1792.1|1791.77|1791.26|1790.87|780
1660042800000|2022-08-09 11:00:00|1791.27|1790.97|1791.73|1791.43|1792.16|1791.85|1791.24|1790.89|648
1660043100000|2022-08-09 11:05:00|1791.76|1791.46|1792.43|1792.13|1792.66|1792.26|1791.5|1791.14|752
1660043400000|2022-08-09 11:10:00|1792.44|1792.14|1791.32|1791.02|1792.57|1792.18|1791.32|1791.02|618
1660043700000|2022-08-09 11:15:00|1791.37|1791.07|1791.03|1790.53|1791.6|1791.21|1790.57|1790.2|701
1660044000000|2022-08-09 11:20:00|1790.92|1790.62|1791.16|1790.86|1791.28|1790.88|1790.75|1790.36|558
1660044300000|2022-08-09 11:25:00|1791.26|1790.76|1791.8|1791.5|1792.07|1791.67|1790.95|1790.65|591
1660044600000|2022-08-09 11:30:00|1791.78|1791.48|1792.17|1791.87|1793.03|1792.63|1791.7|1791.29|764
1660044900000|2022-08-09 11:35:00|1792.12|1791.82|1791.5|1791.2|1792.24|1791.82|1791.4|1791.08|636
1660045200000|2022-08-09 11:40:00|1791.49|1791.19|1792.12|1791.62|1792.17|1791.77|1791.42|1791.1|641
1660045500000|2022-08-09 11:45:00|1792.01|1791.71|1791.27|1790.77|1792.12|1791.77|1791.03|1790.66|710
1660045800000|2022-08-09 11:50:00|1791.23|1790.93|1790.93|1790.63|1791.51|1791.1|1790.39|1790.02|763
1660046100000|2022-08-09 11:55:00|1791|1790.7|1789.77|1789.27|1791.16|1790.76|1789.61|1789.25|846
1660046400000|2022-08-09 12:00:00|1789.8|1789.3|1790.31|1790.01|1790.89|1790.53|1789.54|1789.16|993
1660046700000|2022-08-09 12:05:00|1790.3|1790|1790.47|1790.17|1791.1|1790.73|1789.85|1789.46|837
1660047000000|2022-08-09 12:10:00|1790.53|1790.23|1790.29|1789.99|1790.96|1790.59|1789.64|1789.34|900
1660047300000|2022-08-09 12:15:00|1790.23|1789.93|1789.02|1788.72|1790.37|1789.97|1788.22|1787.92|956
1660047600000|2022-08-09 12:20:00|1789.1|1788.8|1791.94|1791.64|1792.61|1792.24|1789.08|1788.78|1189
1660047900000|2022-08-09 12:25:00|1792.08|1791.58|1791.62|1791.12|1792.31|1791.95|1790.81|1790.49|983
1660048200000|2022-08-09 12:30:00|1791.6|1791.1|1790.83|1790.33|1792.66|1792.36|1790.05|1789.71|1226
1660048500000|2022-08-09 12:35:00|1790.82|1790.32|1793.33|1792.83|1793.5|1793.19|1790.65|1790.26|1021
1660048800000|2022-08-09 12:40:00|1793.32|1792.82|1792.86|1792.56|1793.41|1793.02|1792.46|1792.16|862
1660049100000|2022-08-09 12:45:00|1792.85|1792.55|1793.18|1792.88|1794.31|1794.01|1792.56|1792.19|940
1660049400000|2022-08-09 12:50:00|1793.19|1792.89|1793.62|1793.32|1793.76|1793.43|1792.54|1792.17|896
1660049700000|2022-08-09 12:55:00|1793.6|1793.3|1794.09|1793.79|1794.34|1794|1793.35|1792.98|863
1660050000000|2022-08-09 13:00:00|1794.17|1793.87|1794.28|1793.98|1794.5|1794.16|1792.89|1792.57|1184
1660050300000|2022-08-09 13:05:00|1794.33|1794.03|1798.18|1797.88|1798.34|1798.02|1794.24|1793.85|1371
1660050600000|2022-08-09 13:10:00|1798.16|1797.86|1796.6|1796.3|1798.39|1798.09|1795.48|1795.11|1236
1660050900000|2022-08-09 13:15:00|1796.63|1796.33|1796.48|1796.18|1797.09|1796.74|1796.16|1795.76|966
1660051200000|2022-08-09 13:20:00|1796.5|1796.2|1797.71|1797.41|1798.15|1797.85|1796.38|1796.03|963
1660051500000|2022-08-09 13:25:00|1797.72|1797.42|1797.4|1797.1|1798.38|1798.03|1797.25|1796.95|889
1660051800000|2022-08-09 13:30:00|1797.46|1797.16|1799.47|1799.17|1800.71|1800.39|1797.26|1796.94|1554
1660052100000|2022-08-09 13:35:00|1799.49|1799.19|1796.63|1796.33|1799.51|1799.2|1795.98|1795.68|1477
1660052400000|2022-08-09 13:40:00|1796.57|1796.27|1797.93|1797.63|1797.97|1797.64|1796.27|1795.97|1240
1660052700000|2022-08-09 13:45:00|1797.99|1797.69|1798.83|1798.53|1799.6|1799.23|1797.28|1796.89|1313
1660053000000|2022-08-09 13:50:00|1798.77|1798.47|1797.64|1797.34|1799.56|1799.14|1797.54|1797.19|1241
1660053300000|2022-08-09 13:55:00|1797.68|1797.38|1797.92|1797.42|1798.52|1798.11|1797.51|1797.11|1098
1660053600000|2022-08-09 14:00:00|1797.68|1797.38|1796.39|1796.09|1798.2|1797.9|1796.02|1795.67|1280
1660053900000|2022-08-09 14:05:00|1796.38|1796.08|1795.05|1794.75|1796.53|1796.13|1794.43|1794.05|1277
1660054200000|2022-08-09 14:10:00|1795.06|1794.76|1796.03|1795.73|1797.25|1796.87|1794.45|1794.06|1185
1660054500000|2022-08-09 14:15:00|1796.01|1795.71|1796.81|1796.51|1797.34|1796.95|1795.54|1795.22|1063
1660054800000|2022-08-09 14:20:00|1796.78|1796.48|1797.38|1796.88|1797.77|1797.44|1796.75|1796.45|981
1660055100000|2022-08-09 14:25:00|1797.29|1796.99|1795.77|1795.47|1797.41|1797.06|1795.44|1795.12|1136
1660055400000|2022-08-09 14:30:00|1795.82|1795.52|1795.32|1795.02|1796.72|1796.38|1795.18|1794.85|932
1660055700000|2022-08-09 14:35:00|1795.33|1795.03|1794.89|1794.59|1795.33|1795.03|1793.43|1793.13|1138
1660056000000|2022-08-09 14:40:00|1795.01|1794.51|1796.03|1795.73|1796.15|1795.81|1794.61|1794.22|1070
1660056300000|2022-08-09 14:45:00|1796.02|1795.72|1794.95|1794.65|1796.1|1795.72|1794.62|1794.3|1053
1660056600000|2022-08-09 14:50:00|1794.97|1794.67|1793.69|1793.39|1795.37|1795.06|1793.65|1793.27|1224
1660056900000|2022-08-09 14:55:00|1793.68|1793.38|1791.33|1790.83|1793.99|1793.67|1790.47|1790.17|1312
1660057200000|2022-08-09 15:00:00|1791.24|1790.94|1792.59|1792.29|1792.81|1792.4|1790.35|1789.93|1300
1660057500000|2022-08-09 15:05:00|1792.62|1792.32|1790.89|1790.59|1792.87|1792.49|1790.89|1790.51|992
1660057800000|2022-08-09 15:10:00|1790.91|1790.61|1792.81|1792.51|1793.07|1792.69|1790.64|1790.29|1109
1660058100000|2022-08-09 15:15:00|1792.77|1792.47|1792.02|1791.72|1793|1792.6|1791.89|1791.5|1005
1660058400000|2022-08-09 15:20:00|1791.98|1791.68|1793.24|1792.94|1793.56|1793.17|1791.98|1791.68|856
1660058700000|2022-08-09 15:25:00|1793.23|1792.93|1792.72|1792.42|1793.43|1793.12|1792.68|1792.32|840
1660059000000|2022-08-09 15:30:00|1792.71|1792.41|1793.17|1792.67|1794.03|1793.69|1792.55|1792.18|845
1660059300000|2022-08-09 15:35:00|1793.07|1792.77|1793.54|1793.24|1793.88|1793.58|1792.87|1792.51|807
1660059600000|2022-08-09 15:40:00|1793.56|1793.26|1794.87|1794.37|1794.87|1794.57|1793.56|1793.17|702
1660059900000|2022-08-09 15:45:00|1794.77|1794.47|1795.56|1795.26|1795.69|1795.39|1794.51|1794.16|824
1660060200000|2022-08-09 15:50:00|1795.57|1795.27|1795.58|1795.28|1795.69|1795.33|1795.11|1794.77|716
1660060500000|2022-08-09 15:55:00|1795.69|1795.19|1796.41|1796.11|1796.51|1796.13|1795.32|1795|681
1660060800000|2022-08-09 16:00:00|1796.51|1796.01|1797.82|1797.52|1798.04|1797.65|1795.96|1795.58|791
1660061100000|2022-08-09 16:05:00|1797.81|1797.51|1797.62|1797.32|1798.59|1798.24|1797.62|1797.32|817
1660061400000|2022-08-09 16:10:00|1797.63|1797.33|1796.41|1795.91|1797.83|1797.43|1796.17|1795.78|956
1660061700000|2022-08-09 16:15:00|1796.39|1795.89|1796.85|1796.35|1797.18|1796.86|1796.13|1795.78|670
1660062000000|2022-08-09 16:20:00|1796.86|1796.36|1796.73|1796.23|1797.19|1796.82|1796.51|1796.1|639
1660062300000|2022-08-09 16:25:00|1796.74|1796.24|1797.16|1796.86|1797.57|1797.19|1796.64|1796.23|605
1660062600000|2022-08-09 16:30:00|1797.17|1796.87|1796.2|1795.7|1797.35|1796.98|1796.09|1795.67|721
1660062900000|2022-08-09 16:35:00|1796.19|1795.69|1795.97|1795.47|1796.42|1796|1795.48|1795.14|689
1660063200000|2022-08-09 16:40:00|1795.95|1795.45|1795.62|1795.32|1796.37|1795.89|1795.23|1794.84|718
1660063500000|2022-08-09 16:45:00|1795.65|1795.35|1795.23|1794.93|1795.79|1795.41|1795.01|1794.63|543
1660063800000|2022-08-09 16:50:00|1795.24|1794.94|1795.88|1795.58|1796.03|1795.67|1795.22|1794.82|528
1660064100000|2022-08-09 16:55:00|1796|1795.5|1795.44|1795.14|1796.27|1795.88|1795.38|1794.98|661
1660064400000|2022-08-09 17:00:00|1795.56|1795.06|1796.24|1795.94|1796.47|1796.08|1795.19|1794.87|689
1660064700000|2022-08-09 17:05:00|1796.25|1795.95|1796.45|1795.95|1796.48|1796.09|1795.99|1795.67|578
1660065000000|2022-08-09 17:10:00|1796.35|1796.05|1796.76|1796.26|1796.81|1796.41|1796.18|1795.87|695
1660065300000|2022-08-09 17:15:00|1796.79|1796.29|1795.8|1795.3|1796.79|1796.4|1795.64|1795.28|601
1660065600000|2022-08-09 17:20:00|1795.79|1795.29|1796.17|1795.67|1796.18|1795.8|1795.48|1795.09|544
1660065900000|2022-08-09 17:25:00|1796.11|1795.81|1795.91|1795.41|1796.29|1795.94|1795.77|1795.33|657
1660066200000|2022-08-09 17:30:00|1795.9|1795.6|1795.42|1795.12|1795.99|1795.6|1795.3|1794.89|578
1660066500000|2022-08-09 17:35:00|1795.45|1795.15|1794.79|1794.49|1795.63|1795.22|1794.75|1794.36|584
1660066800000|2022-08-09 17:40:00|1794.8|1794.5|1794.99|1794.49|1795.01|1794.62|1794.37|1793.97|653
1660067100000|2022-08-09 17:45:00|1794.82|1794.52|1794.24|1793.74|1794.93|1794.56|1793.99|1793.6|551
1660067400000|2022-08-09 17:50:00|1794.23|1793.73|1794.39|1794.09|1794.56|1794.17|1793.98|1793.59|663
1660067700000|2022-08-09 17:55:00|1794.44|1794.14|1794.65|1794.15|1794.9|1794.51|1794.21|1793.83|500
1660068000000|2022-08-09 18:00:00|1794.62|1794.12|1795.45|1795.15|1795.66|1795.31|1794.56|1794.11|568
1660068300000|2022-08-09 18:05:00|1795.44|1795.14|1795.11|1794.61|1795.59|1795.2|1794.95|1794.59|427
1660068600000|2022-08-09 18:10:00|1795.1|1794.6|1795.07|1794.57|1795.37|1794.96|1794.94|1794.55|340
1660068900000|2022-08-09 18:15:00|1794.95|1794.65|1794.1|1793.8|1795.07|1794.69|1793.89|1793.49|616
1660069200000|2022-08-09 18:20:00|1794.2|1793.7|1794.03|1793.53|1794.27|1793.87|1793.78|1793.41|543
1660069500000|2022-08-09 18:25:00|1794.04|1793.54|1794.03|1793.73|1794.25|1793.86|1793.82|1793.4|563
1660069800000|2022-08-09 18:30:00|1794.05|1793.75|1794.38|1794.08|1794.48|1794.09|1794|1793.58|423
1660070100000|2022-08-09 18:35:00|1794.37|1794.07|1794.8|1794.3|1794.85|1794.48|1794.36|1793.96|520
1660070400000|2022-08-09 18:40:00|1794.81|1794.31|1793.9|1793.4|1794.86|1794.46|1793.76|1793.35|523
1660070700000|2022-08-09 18:45:00|1793.91|1793.41|1794.01|1793.71|1794.28|1793.9|1793.52|1793.12|531
1660071000000|2022-08-09 18:50:00|1794|1793.7|1794.02|1793.72|1794.36|1793.96|1793.76|1793.43|514
1660071300000|2022-08-09 18:55:00|1794.04|1793.74|1794.75|1794.25|1794.96|1794.57|1793.98|1793.63|611
1660071600000|2022-08-09 19:00:00|1794.66|1794.36|1795.05|1794.55|1795.14|1794.74|1794.65|1794.23|490
1660071900000|2022-08-09 19:05:00|1795.04|1794.54|1794.67|1794.37|1795.04|1794.58|1794.39|1794.05|388
1660072200000|2022-08-09 19:10:00|1794.7|1794.4|1795.03|1794.53|1795.09|1794.68|1794.56|1794.2|360
1660072500000|2022-08-09 19:15:00|1795.02|1794.52|1795.32|1795.02|1795.63|1795.22|1794.88|1794.52|493
1660072800000|2022-08-09 19:20:00|1795.47|1794.97|1795.67|1795.17|1795.77|1795.37|1795.3|1794.9|400
1660073100000|2022-08-09 19:25:00|1795.65|1795.15|1795.7|1795.2|1796.07|1795.67|1795.43|1795.08|356
1660073400000|2022-08-09 19:30:00|1795.71|1795.21|1796.23|1795.73|1796.27|1795.88|1795.39|1795.04|507
1660073700000|2022-08-09 19:35:00|1796.22|1795.72|1795.97|1795.47|1796.34|1795.96|1795.64|1795.29|495
1660074000000|2022-08-09 19:40:00|1795.95|1795.45|1795.06|1794.56|1796.02|1795.66|1794.93|1794.55|424
1660074300000|2022-08-09 19:45:00|1794.99|1794.69|1795.07|1794.57|1795.44|1795.05|1794.8|1794.46|447
1660074600000|2022-08-09 19:50:00|1795.01|1794.71|1794.97|1794.67|1795.26|1794.85|1794.82|1794.42|396
1660074900000|2022-08-09 19:55:00|1794.96|1794.66|1794.25|1793.95|1795.11|1794.74|1794.18|1793.83|768
1660075200000|2022-08-09 20:00:00|1794.24|1793.94|1794.72|1794.22|1794.86|1794.45|1794.22|1793.83|587
1660075500000|2022-08-09 20:05:00|1794.71|1794.21|1794.94|1794.44|1795.01|1794.6|1794.51|1794.01|413
1660075800000|2022-08-09 20:10:00|1795|1794.5|1794.86|1794.36|1795.07|1794.59|1794.78|1794.28|309
1660076100000|2022-08-09 20:15:00|1794.9|1794.4|1795.04|1794.54|1795.13|1794.63|1794.73|1794.31|263
1660076400000|2022-08-09 20:20:00|1795.1|1794.6|1794.95|1794.65|1795.23|1794.8|1794.93|1794.51|219
1660076700000|2022-08-09 20:25:00|1795.04|1794.54|1795.06|1794.76|1795.33|1794.92|1794.96|1794.53|302
1660077000000|2022-08-09 20:30:00|1795.07|1794.77|1794.98|1794.48|1795.13|1794.77|1794.85|1794.43|221
1660077300000|2022-08-09 20:35:00|1794.93|1794.63|1794.91|1794.41|1795.02|1794.63|1794.63|1794.24|199
1660077600000|2022-08-09 20:40:00|1794.9|1794.4|1794.68|1794.18|1794.91|1794.48|1794.55|1794.14|189
1660077900000|2022-08-09 20:45:00|1794.71|1794.21|1794.07|1793.57|1794.72|1794.22|1793.8|1793.39|248
1660078200000|2022-08-09 20:50:00|1794.02|1793.52|1794.46|1793.96|1794.55|1794.05|1794.02|1793.52|294
1660078500000|2022-08-09 20:55:00|1794.47|1793.97|1794.31|1793.81|1795.08|1794.58|1794.23|1793.73|349
1660082400000|2022-08-09 22:00:00|1795.36|1794.86|1794.5|1794|1795.41|1794.91|1794.49|1793.99|275
1660082700000|2022-08-09 22:05:00|1794.54|1794.04|1794.37|1793.87|1794.71|1794.21|1794.26|1793.76|212
1660083000000|2022-08-09 22:10:00|1794.38|1793.88|1794.66|1794.16|1794.69|1794.19|1794.18|1793.68|134
1660083300000|2022-08-09 22:15:00|1794.62|1794.12|1794.63|1794.13|1794.81|1794.31|1794.38|1793.88|134
1660083600000|2022-08-09 22:20:00|1794.62|1794.12|1794.77|1794.27|1794.93|1794.43|1794.56|1794.06|104
1660083900000|2022-08-09 22:25:00|1794.81|1794.31|1794.8|1794.3|1794.93|1794.43|1794.63|1794.13|120
1660084200000|2022-08-09 22:30:00|1794.75|1794.25|1794.5|1794|1794.79|1794.29|1794.39|1793.97|157
1660084500000|2022-08-09 22:35:00|1794.53|1794.03|1794.49|1793.99|1794.62|1794.17|1794.22|1793.74|175
1660084800000|2022-08-09 22:40:00|1794.5|1794|1794.51|1794.01|1794.65|1794.22|1794.4|1793.9|147
1660085100000|2022-08-09 22:45:00|1794.5|1794|1794.34|1793.84|1794.63|1794.13|1794.26|1793.82|169
1660085400000|2022-08-09 22:50:00|1794.35|1793.85|1794.11|1793.61|1794.4|1793.96|1794|1793.54|166
1660085700000|2022-08-09 22:55:00|1794.07|1793.57|1794.05|1793.55|1794.18|1793.68|1793.94|1793.44|187
1660086000000|2022-08-09 23:00:00|1794.04|1793.54|1794.01|1793.51|1794.11|1793.61|1793.71|1793.21|228
1660086300000|2022-08-09 23:05:00|1794|1793.5|1793.82|1793.32|1794.03|1793.55|1793.7|1793.2|220
1660086600000|2022-08-09 23:10:00|1793.84|1793.34|1793.78|1793.28|1793.85|1793.35|1793.59|1793.09|208
1660086900000|2022-08-09 23:15:00|1793.77|1793.27|1793.78|1793.28|1793.89|1793.39|1793.68|1793.18|170
1660087200000|2022-08-09 23:20:00|1793.77|1793.27|1794.03|1793.53|1794.17|1793.67|1793.72|1793.22|201
1660087500000|2022-08-09 23:25:00|1794.04|1793.54|1794.24|1793.74|1794.34|1793.84|1793.99|1793.52|191
1660087800000|2022-08-09 23:30:00|1794.27|1793.77|1794.29|1793.79|1794.35|1793.85|1794.05|1793.55|240
1660088100000|2022-08-09 23:35:00|1794.28|1793.78|1794.1|1793.6|1794.57|1794.07|1793.98|1793.48|204
1660088400000|2022-08-09 23:40:00|1794.09|1793.59|1794.1|1793.6|1794.38|1793.89|1794.05|1793.55|186
1660088700000|2022-08-09 23:45:00|1794.15|1793.65|1794.65|1794.15|1794.79|1794.29|1794.14|1793.64|226
1660089000000|2022-08-09 23:50:00|1794.64|1794.14|1794.55|1794.05|1794.81|1794.31|1794.45|1793.95|166
1660089300000|2022-08-09 23:55:00|1794.58|1794.08|1794.4|1793.9|1794.68|1794.18|1794.29|1793.79|365
1660089600000|2022-08-10 00:00:00|1794.43|1793.93|1793.79|1793.29|1794.57|1794.07|1793.53|1793.03|484
1660089900000|2022-08-10 00:05:00|1793.78|1793.28|1793.5|1793|1793.79|1793.29|1793.25|1792.84|335
1660090200000|2022-08-10 00:10:00|1793.53|1793.03|1793.83|1793.33|1794|1793.54|1793.47|1792.97|274
1660090500000|2022-08-10 00:15:00|1793.84|1793.34|1794.05|1793.55|1794.15|1793.74|1793.7|1793.2|337
1660090800000|2022-08-10 00:20:00|1794.04|1793.54|1793.27|1792.77|1794.04|1793.54|1793.03|1792.63|400
1660091100000|2022-08-10 00:25:00|1793.24|1792.74|1793.01|1792.51|1793.32|1792.82|1792.71|1792.32|307
1660091400000|2022-08-10 00:30:00|1793|1792.5|1792.6|1792.1|1793.12|1792.72|1791.97|1791.47|521
1660091700000|2022-08-10 00:35:00|1792.63|1792.13|1792.79|1792.29|1792.9|1792.4|1792.32|1791.9|291
1660092000000|2022-08-10 00:40:00|1792.8|1792.3|1792.82|1792.32|1793.27|1792.77|1792.65|1792.24|324
1660092300000|2022-08-10 00:45:00|1792.81|1792.31|1792.83|1792.33|1792.98|1792.58|1792.69|1792.25|225
1660092600000|2022-08-10 00:50:00|1792.82|1792.32|1793.2|1792.7|1793.41|1792.92|1792.74|1792.29|465
1660092900000|2022-08-10 00:55:00|1793.22|1792.72|1793.14|1792.64|1793.37|1792.97|1792.93|1792.44|401
1660093200000|2022-08-10 01:00:00|1793.08|1792.58|1793.35|1792.85|1793.56|1793.07|1792.41|1791.91|640
1660093500000|2022-08-10 01:05:00|1793.36|1792.86|1792.6|1792.3|1793.46|1793.04|1792.51|1792.01|541
1660093800000|2022-08-10 01:10:00|1792.7|1792.2|1792.58|1792.08|1793.24|1792.85|1792.45|1791.95|448
1660094100000|2022-08-10 01:15:00|1792.61|1792.11|1791.92|1791.42|1792.66|1792.16|1791.89|1791.39|457
1660094400000|2022-08-10 01:20:00|1791.94|1791.44|1792.16|1791.66|1792.37|1791.87|1791.79|1791.39|490
1660094700000|2022-08-10 01:25:00|1792.12|1791.62|1792.07|1791.57|1792.41|1791.95|1791.91|1791.41|563
1660095000000|2022-08-10 01:30:00|1792.12|1791.62|1791.86|1791.36|1792.22|1791.8|1791.4|1790.9|620
1660095300000|2022-08-10 01:35:00|1791.85|1791.35|1791.9|1791.4|1792.21|1791.8|1791.44|1791.03|407
1660095600000|2022-08-10 01:40:00|1791.87|1791.37|1792.79|1792.29|1792.82|1792.48|1791.46|1790.98|375
1660095900000|2022-08-10 01:45:00|1792.8|1792.3|1793.08|1792.58|1793.43|1793.05|1792.62|1792.16|545
1660096200000|2022-08-10 01:50:00|1793.07|1792.57|1792.38|1791.88|1793.1|1792.61|1792.26|1791.81|407
1660096500000|2022-08-10 01:55:00|1792.39|1791.89|1793.24|1792.74|1793.31|1792.82|1792.33|1791.83|388
1660096800000|2022-08-10 02:00:00|1793.23|1792.73|1793.89|1793.39|1793.96|1793.46|1792.86|1792.36|571
1660097100000|2022-08-10 02:05:00|1793.9|1793.4|1793.96|1793.46|1794.4|1793.96|1793.47|1793.04|612
1660097400000|2022-08-10 02:10:00|1793.93|1793.43|1794.34|1793.84|1794.39|1793.91|1793.8|1793.3|378
1660097700000|2022-08-10 02:15:00|1794.31|1793.81|1794.64|1794.14|1794.74|1794.24|1793.97|1793.55|352
1660098000000|2022-08-10 02:20:00|1794.65|1794.15|1794.62|1794.12|1794.93|1794.49|1794.51|1794.01|294
1660098300000|2022-08-10 02:25:00|1794.63|1794.13|1794.24|1793.74|1794.75|1794.25|1794.12|1793.67|255
1660098600000|2022-08-10 02:30:00|1794.25|1793.75|1794.16|1793.66|1794.45|1794|1793.73|1793.36|420
1660098900000|2022-08-10 02:35:00|1794.11|1793.61|1794.23|1793.73|1794.27|1793.77|1793.78|1793.33|397
1660099200000|2022-08-10 02:40:00|1794.21|1793.71|1794.43|1793.93|1794.71|1794.21|1794.04|1793.54|446
1660099500000|2022-08-10 02:45:00|1794.42|1793.92|1793.9|1793.4|1794.49|1793.99|1793.7|1793.29|359
1660099800000|2022-08-10 02:50:00|1793.91|1793.41|1794.01|1793.51|1794.48|1793.98|1793.85|1793.35|381
1660100100000|2022-08-10 02:55:00|1794.06|1793.56|1794.07|1793.57|1794.58|1794.08|1793.75|1793.42|522
1660100400000|2022-08-10 03:00:00|1794.11|1793.61|1793.94|1793.44|1794.25|1793.86|1793.76|1793.37|459
1660100700000|2022-08-10 03:05:00|1793.95|1793.45|1794.29|1793.79|1794.38|1793.88|1793.84|1793.34|354
1660101000000|2022-08-10 03:10:00|1794.3|1793.8|1793.85|1793.35|1794.44|1793.94|1793.47|1793.15|362
1660101300000|2022-08-10 03:15:00|1793.83|1793.33|1793.85|1793.35|1794.09|1793.59|1793.66|1793.26|297
1660101600000|2022-08-10 03:20:00|1793.73|1793.23|1793.26|1792.76|1793.96|1793.46|1793.06|1792.7|369
1660101900000|2022-08-10 03:25:00|1793.24|1792.74|1792.91|1792.41|1793.29|1792.88|1792.61|1792.19|427
1660102200000|2022-08-10 03:30:00|1792.9|1792.4|1792.11|1791.61|1792.92|1792.51|1791.95|1791.59|381
1660102500000|2022-08-10 03:35:00|1792.12|1791.62|1792.38|1791.88|1792.53|1792.03|1791.76|1791.43|314
1660102800000|2022-08-10 03:40:00|1792.36|1791.86|1792.04|1791.54|1792.42|1791.97|1791.81|1791.31|318
1660103100000|2022-08-10 03:45:00|1792.05|1791.55|1791.34|1790.84|1792.05|1791.55|1791.2|1790.81|341
1660103400000|2022-08-10 03:50:00|1791.35|1790.85|1791.58|1791.08|1791.7|1791.2|1791.24|1790.78|287
1660103700000|2022-08-10 03:55:00|1791.59|1791.09|1791.53|1791.03|1791.81|1791.31|1791.4|1790.91|264
1660104000000|2022-08-10 04:00:00|1791.54|1791.04|1791.73|1791.23|1791.73|1791.23|1791.02|1790.52|289
1660104300000|2022-08-10 04:05:00|1791.71|1791.21|1791.37|1790.87|1791.84|1791.34|1791.24|1790.74|276
1660104600000|2022-08-10 04:10:00|1791.33|1790.83|1791.29|1790.79|1791.58|1791.08|1791.19|1790.74|183
1660104900000|2022-08-10 04:15:00|1791.3|1790.8|1791.52|1791.02|1791.56|1791.06|1791.28|1790.78|197
1660105200000|2022-08-10 04:20:00|1791.51|1791.01|1791.02|1790.52|1791.55|1791.05|1790.64|1790.14|265
1660105500000|2022-08-10 04:25:00|1790.97|1790.47|1791.17|1790.67|1791.27|1790.77|1790.78|1790.39|181
1660105800000|2022-08-10 04:30:00|1791.21|1790.71|1790.6|1790.3|1791.29|1790.79|1790.58|1790.22|242
1660106100000|2022-08-10 04:35:00|1790.71|1790.21|1790.31|1789.81|1790.92|1790.42|1790.21|1789.79|288
1660106400000|2022-08-10 04:40:00|1790.32|1789.82|1790.7|1790.2|1790.7|1790.28|1790.11|1789.7|349
1660106700000|2022-08-10 04:45:00|1790.69|1790.19|1790.51|1790.01|1790.79|1790.36|1790.39|1789.89|248
1660107000000|2022-08-10 04:50:00|1790.39|1790.09|1790.6|1790.1|1790.83|1790.33|1790.29|1789.79|213
1660107300000|2022-08-10 04:55:00|1790.59|1790.09|1790.68|1790.18|1790.75|1790.25|1790.35|1789.85|277
1660107600000|2022-08-10 05:00:00|1790.69|1790.19|1790.12|1789.62|1790.76|1790.26|1789.82|1789.47|412
1660107900000|2022-08-10 05:05:00|1790.13|1789.63|1790.03|1789.53|1790.38|1789.88|1789.94|1789.44|388
1660108200000|2022-08-10 05:10:00|1789.98|1789.48|1789.75|1789.25|1790|1789.5|1789.64|1789.14|401
1660108500000|2022-08-10 05:15:00|1789.74|1789.24|1789.07|1788.57|1789.78|1789.34|1788.54|1788.04|536
1660108800000|2022-08-10 05:20:00|1789.08|1788.58|1789.12|1788.62|1789.32|1788.87|1788.86|1788.38|295
1660109100000|2022-08-10 05:25:00|1789.08|1788.58|1789.12|1788.62|1789.3|1788.8|1788.77|1788.36|395
1660109400000|2022-08-10 05:30:00|1789.14|1788.64|1790.12|1789.62|1790.24|1789.78|1789.13|1788.63|667
1660109700000|2022-08-10 05:35:00|1790.11|1789.61|1790.55|1790.05|1790.59|1790.09|1789.86|1789.47|478
1660110000000|2022-08-10 05:40:00|1790.56|1790.06|1790.53|1790.03|1790.68|1790.18|1790.1|1789.62|439
1660110300000|2022-08-10 05:45:00|1790.54|1790.04|1790.09|1789.59|1790.56|1790.07|1789.49|1788.99|491
1660110600000|2022-08-10 05:50:00|1790.08|1789.58|1789.85|1789.35|1790.17|1789.7|1789.34|1788.84|380
1660110900000|2022-08-10 05:55:00|1789.69|1789.39|1788.67|1788.17|1789.79|1789.39|1788.6|1788.1|409
1660111200000|2022-08-10 06:00:00|1788.62|1788.12|1789.25|1788.75|1789.34|1788.84|1788.3|1787.8|763
1660111500000|2022-08-10 06:05:00|1789.24|1788.74|1789.27|1788.77|1789.6|1789.2|1789.05|1788.61|514
1660111800000|2022-08-10 06:10:00|1789.28|1788.78|1789.55|1789.05|1789.85|1789.47|1789.07|1788.66|477
1660112100000|2022-08-10 06:15:00|1789.5|1789|1788.43|1788.13|1789.5|1789|1787.93|1787.5|601
1660112400000|2022-08-10 06:20:00|1788.53|1788.03|1788.37|1788.07|1788.71|1788.39|1788.15|1787.76|574
1660112700000|2022-08-10 06:25:00|1788.38|1788.08|1788.41|1787.91|1788.64|1788.28|1788.03|1787.63|591
1660113000000|2022-08-10 06:30:00|1788.4|1787.9|1788.4|1787.9|1788.45|1788.05|1787.81|1787.36|770
1660113300000|2022-08-10 06:35:00|1788.39|1787.89|1788.5|1788|1788.7|1788.32|1788.13|1787.75|696
1660113600000|2022-08-10 06:40:00|1788.49|1787.99|1789.18|1788.68|1789.18|1788.8|1788.38|1787.99|561
1660113900000|2022-08-10 06:45:00|1789.06|1788.76|1789.15|1788.85|1789.41|1788.93|1788.59|1788.23|725
1660114200000|2022-08-10 06:50:00|1789.14|1788.84|1789.21|1788.71|1789.71|1789.34|1789.07|1788.69|665
1660114500000|2022-08-10 06:55:00|1789.36|1788.86|1789.17|1788.87|1789.44|1789.04|1788.91|1788.52|594
1660114800000|2022-08-10 07:00:00|1789.23|1788.93|1791.11|1790.61|1791.82|1791.43|1789.23|1788.93|993
1660115100000|2022-08-10 07:05:00|1791.01|1790.71|1791.01|1790.71|1791.46|1791.05|1790.5|1790.1|739
1660115400000|2022-08-10 07:10:00|1791.02|1790.72|1789.88|1789.58|1791.1|1790.75|1789.8|1789.42|660
1660115700000|2022-08-10 07:15:00|1789.87|1789.57|1789.97|1789.67|1790.58|1790.22|1789.68|1789.32|688
1660116000000|2022-08-10 07:20:00|1789.98|1789.68|1789.03|1788.73|1790.11|1789.73|1788.88|1788.51|696
1660116300000|2022-08-10 07:25:00|1789.06|1788.76|1790.27|1789.97|1790.48|1790.11|1788.81|1788.41|793
1660116600000|2022-08-10 07:30:00|1790.37|1789.87|1790.69|1790.19|1791.22|1790.85|1790.07|1789.69|679
1660116900000|2022-08-10 07:35:00|1790.7|1790.2|1791.11|1790.81|1791.28|1790.9|1790.29|1789.89|581
1660117200000|2022-08-10 07:40:00|1791.1|1790.8|1791.55|1791.25|1792.09|1791.7|1790.91|1790.52|751
1660117500000|2022-08-10 07:45:00|1791.53|1791.23|1791.56|1791.26|1792|1791.6|1791.13|1790.77|720
1660117800000|2022-08-10 07:50:00|1791.66|1791.16|1791.44|1791.14|1791.99|1791.6|1791.14|1790.78|655
1660118100000|2022-08-10 07:55:00|1791.43|1791.13|1790.65|1790.35|1791.73|1791.36|1790.62|1790.3|607
1660118400000|2022-08-10 08:00:00|1790.73|1790.43|1790.5|1790.2|1791.55|1791.18|1790.2|1789.82|874
1660118700000|2022-08-10 08:05:00|1790.53|1790.23|1790.14|1789.64|1790.83|1790.47|1789.92|1789.53|651
1660119000000|2022-08-10 08:10:00|1790.03|1789.73|1789.46|1789.16|1790.38|1790.03|1789.34|1788.99|696
1660119300000|2022-08-10 08:15:00|1789.48|1789.18|1789.02|1788.52|1789.72|1789.33|1788.88|1788.49|769
1660119600000|2022-08-10 08:20:00|1789.03|1788.53|1788.87|1788.57|1789.74|1789.36|1788.87|1788.52|653
1660119900000|2022-08-10 08:25:00|1788.9|1788.6|1789.66|1789.36|1790.22|1789.9|1788.86|1788.56|831
1660120200000|2022-08-10 08:30:00|1789.67|1789.37|1790.96|1790.46|1791.08|1790.72|1789.38|1788.99|694
1660120500000|2022-08-10 08:35:00|1790.97|1790.47|1791.79|1791.49|1792.51|1792.21|1790.86|1790.46|761
1660120800000|2022-08-10 08:40:00|1791.83|1791.53|1792.26|1791.96|1793.13|1792.75|1791.83|1791.53|754
1660121100000|2022-08-10 08:45:00|1792.29|1791.99|1792.03|1791.73|1792.76|1792.33|1791.91|1791.53|604
1660121400000|2022-08-10 08:50:00|1792.01|1791.71|1792.79|1792.49|1793.39|1793.01|1791.93|1791.59|541
1660121700000|2022-08-10 08:55:00|1792.78|1792.48|1792.62|1792.32|1793.05|1792.75|1792.54|1792.19|493
1660122000000|2022-08-10 09:00:00|1792.63|1792.33|1792.27|1791.77|1793.04|1792.74|1792.06|1791.72|608
1660122300000|2022-08-10 09:05:00|1792.18|1791.88|1792.36|1792.06|1792.59|1792.25|1791.95|1791.62|446
1660122600000|2022-08-10 09:10:00|1792.37|1792.07|1792.94|1792.64|1793.02|1792.68|1792.22|1791.85|487
1660122900000|2022-08-10 09:15:00|1792.93|1792.63|1793.39|1793.09|1793.55|1793.21|1792.93|1792.55|501
1660123200000|2022-08-10 09:20:00|1793.37|1793.07|1793.49|1793.19|1793.87|1793.55|1793.22|1792.83|438
1660123500000|2022-08-10 09:25:00|1793.47|1793.17|1794.28|1793.98|1794.48|1794.15|1793.39|1793.04|708
1660123800000|2022-08-10 09:30:00|1794.26|1793.96|1793.98|1793.48|1794.59|1794.21|1793.59|1793.25|691
1660124100000|2022-08-10 09:35:00|1793.88|1793.58|1793.83|1793.53|1794.35|1793.98|1793.75|1793.35|565
1660124400000|2022-08-10 09:40:00|1793.82|1793.52|1793.91|1793.61|1794.08|1793.69|1793.53|1793.14|494
1660124700000|2022-08-10 09:45:00|1793.97|1793.67|1794.56|1794.26|1794.68|1794.32|1793.88|1793.5|595
1660125000000|2022-08-10 09:50:00|1794.55|1794.25|1794.34|1794.04|1795.45|1795.06|1794.28|1793.92|628
1660125300000|2022-08-10 09:55:00|1794.28|1793.98|1794.43|1794.13|1794.74|1794.4|1794.09|1793.71|492
1660125600000|2022-08-10 10:00:00|1794.42|1794.12|1794.63|1794.33|1794.8|1794.44|1794.14|1793.82|490
1660125900000|2022-08-10 10:05:00|1794.64|1794.34|1795.01|1794.71|1795.3|1794.93|1794.61|1794.24|412
1660126200000|2022-08-10 10:10:00|1795.02|1794.72|1794.6|1794.3|1795.54|1795.24|1794.47|1794.08|529
1660126500000|2022-08-10 10:15:00|1794.59|1794.29|1794.42|1794.12|1794.96|1794.57|1794.14|1793.79|620
1660126800000|2022-08-10 10:20:00|1794.43|1794.13|1793.93|1793.63|1794.72|1794.42|1793.81|1793.5|432
1660127100000|2022-08-10 10:25:00|1793.92|1793.62|1794.11|1793.81|1794.58|1794.25|1793.87|1793.48|390
1660127400000|2022-08-10 10:30:00|1794.22|1793.72|1793.56|1793.06|1794.22|1793.83|1793.01|1792.71|545
1660127700000|2022-08-10 10:35:00|1793.46|1793.16|1791.76|1791.46|1793.77|1793.44|1791.68|1791.28|656
1660128000000|2022-08-10 10:40:00|1791.75|1791.45|1790.8|1790.5|1792.06|1791.71|1790.77|1790.4|656
1660128300000|2022-08-10 10:45:00|1790.78|1790.48|1791.06|1790.76|1791.59|1791.24|1790.66|1790.27|639
1660128600000|2022-08-10 10:50:00|1791.08|1790.78|1791.22|1790.92|1791.63|1791.29|1790.93|1790.56|543
1660128900000|2022-08-10 10:55:00|1791.21|1790.91|1791.18|1790.68|1791.48|1791.11|1790.93|1790.53|720
1660129200000|2022-08-10 11:00:00|1791.17|1790.67|1790.17|1789.87|1791.3|1790.86|1790.07|1789.77|710
1660129500000|2022-08-10 11:05:00|1790.15|1789.85|1790.96|1790.66|1791.33|1790.94|1790.11|1789.81|595
1660129800000|2022-08-10 11:10:00|1790.97|1790.67|1790.56|1790.26|1791.14|1790.76|1789.91|1789.51|599
1660130100000|2022-08-10 11:15:00|1790.55|1790.25|1789.95|1789.65|1790.91|1790.61|1789.79|1789.41|521
1660130400000|2022-08-10 11:20:00|1789.83|1789.53|1790.19|1789.89|1790.35|1790.05|1789.47|1789.07|643
1660130700000|2022-08-10 11:25:00|1790.21|1789.91|1790.7|1790.4|1790.91|1790.57|1790.08|1789.71|576
1660131000000|2022-08-10 11:30:00|1790.8|1790.3|1790.52|1790.22|1790.99|1790.66|1789.44|1789.05|760
1660131300000|2022-08-10 11:35:00|1790.53|1790.23|1790.84|1790.54|1791.13|1790.76|1790.35|1789.97|624
1660131600000|2022-08-10 11:40:00|1790.83|1790.53|1791.28|1790.98|1791.36|1791.02|1790.67|1790.37|624
1660131900000|2022-08-10 11:45:00|1791.27|1790.97|1792.06|1791.76|1792.29|1791.91|1790.94|1790.56|711
1660132200000|2022-08-10 11:50:00|1792.1|1791.6|1792.72|1792.42|1792.75|1792.42|1791.44|1791.07|720
1660132500000|2022-08-10 11:55:00|1792.73|1792.43|1792.67|1792.17|1793.34|1792.95|1792.35|1792.03|719
1660132800000|2022-08-10 12:00:00|1792.68|1792.18|1792.84|1792.54|1793.23|1792.83|1792.04|1791.65|779
1660133100000|2022-08-10 12:05:00|1792.85|1792.55|1792.99|1792.69|1793.52|1793.22|1792.78|1792.44|812
1660133400000|2022-08-10 12:10:00|1793.03|1792.73|1792.99|1792.69|1793.8|1793.5|1792.58|1792.24|762
1660133700000|2022-08-10 12:15:00|1792.98|1792.68|1791.3|1791|1793.35|1792.97|1791.06|1790.69|972
1660134000000|2022-08-10 12:20:00|1791.39|1791.09|1791.11|1790.81|1792.57|1792.16|1791.06|1790.67|1042
1660134300000|2022-08-10 12:25:00|1791.1|1790.8|1791.31|1789.3|1793.11|1792.78|1788.44|1787.04|1103
1660134600000|2022-08-10 12:30:00|1790.52|1790.02|1802.32|1801.82|1807.35|1806.85|1790.4|1789.03|2209
1660134900000|2022-08-10 12:35:00|1802.29|1801.79|1806.74|1806.24|1806.84|1806.34|1801.63|1801.13|1920
1660135200000|2022-08-10 12:40:00|1806.75|1806.25|1806.5|1806.2|1808.17|1807.77|1804.36|1803.99|1724
1660135500000|2022-08-10 12:45:00|1806.49|1806.19|1803.82|1803.32|1806.76|1806.43|1803.29|1802.99|1723
1660135800000|2022-08-10 12:50:00|1803.8|1803.3|1800.96|1800.46|1804.11|1803.72|1800.25|1799.8|1799
1660136100000|2022-08-10 12:55:00|1800.97|1800.47|1797.55|1797.25|1801.74|1801.24|1797.3|1796.92|1652
1660136400000|2022-08-10 13:00:00|1797.5|1797.2|1796.08|1795.58|1798.85|1798.46|1794.12|1793.72|1813
1660136700000|2022-08-10 13:05:00|1796.07|1795.57|1793.98|1793.68|1796.63|1796.33|1793.52|1793.22|1700
1660137000000|2022-08-10 13:10:00|1793.99|1793.69|1797.09|1796.59|1797.39|1796.93|1793.83|1793.38|1667
1660137300000|2022-08-10 13:15:00|1797.13|1796.63|1799.14|1798.84|1800.34|1799.86|1796.74|1796.31|1493
1660137600000|2022-08-10 13:20:00|1799.12|1798.82|1797.56|1797.06|1799.82|1799.36|1797.03|1796.55|1445
1660137900000|2022-08-10 13:25:00|1797.57|1797.07|1796.67|1796.17|1797.57|1797.07|1795.58|1795.18|1338
1660138200000|2022-08-10 13:30:00|1796.68|1796.18|1795|1794.5|1797.08|1796.66|1792.65|1792.34|1741
1660138500000|2022-08-10 13:35:00|1794.96|1794.46|1792.28|1791.78|1795.2|1794.76|1791.85|1791.42|1664
1660138800000|2022-08-10 13:40:00|1792.29|1791.79|1795.11|1794.81|1795.44|1795.14|1792.28|1791.79|1459
1660139100000|2022-08-10 13:45:00|1795.19|1794.69|1796.56|1796.26|1797.89|1797.52|1794.62|1794.26|1487
1660139400000|2022-08-10 13:50:00|1796.59|1796.29|1796.87|1796.57|1797.99|1797.68|1795.96|1795.56|1307
1660139700000|2022-08-10 13:55:00|1796.86|1796.56|1796.01|1795.51|1797.58|1797.25|1795.53|1795.14|1297
1660140000000|2022-08-10 14:00:00|1796.09|1795.59|1797.09|1796.79|1798.8|1798.5|1795.17|1794.86|1515
1660140300000|2022-08-10 14:05:00|1797.11|1796.81|1796.73|1796.43|1798.15|1797.74|1796.09|1795.79|1271
1660140600000|2022-08-10 14:10:00|1796.75|1796.45|1796.18|1795.88|1798.85|1798.45|1796.13|1795.7|1265
1660140900000|2022-08-10 14:15:00|1796.25|1795.95|1797.49|1797.19|1798.21|1797.82|1796.25|1795.95|1309
1660141200000|2022-08-10 14:20:00|1797.5|1797.2|1797.4|1797.1|1798.69|1798.39|1796.36|1795.86|1213
1660141500000|2022-08-10 14:25:00|1797.43|1797.13|1798.6|1798.1|1799.01|1798.68|1797.19|1796.85|1118
1660141800000|2022-08-10 14:30:00|1798.61|1798.11|1800.04|1799.74|1800.33|1800.02|1798.2|1797.84|1239
1660142100000|2022-08-10 14:35:00|1800.03|1799.73|1800.86|1800.56|1801.29|1800.96|1799.32|1799|1340
1660142400000|2022-08-10 14:40:00|1800.96|1800.46|1801.12|1800.82|1801.37|1801|1800.71|1800.31|1169
1660142700000|2022-08-10 14:45:00|1801.1|1800.8|1800.52|1800.22|1802.13|1801.78|1799.89|1799.58|1321
1660143000000|2022-08-10 14:50:00|1800.56|1800.26|1801.17|1800.87|1801.76|1801.42|1799.9|1799.51|1142
1660143300000|2022-08-10 14:55:00|1801.16|1800.86|1802.18|1801.88|1802.53|1802.17|1800.62|1800.22|1266
1660143600000|2022-08-10 15:00:00|1802.19|1801.89|1802.48|1801.98|1802.69|1802.33|1800.89|1800.48|1142
1660143900000|2022-08-10 15:05:00|1802.39|1802.09|1802.18|1801.88|1802.74|1802.4|1801.85|1801.42|983
1660144200000|2022-08-10 15:10:00|1802.29|1801.79|1799.58|1799.28|1802.29|1801.92|1798.88|1798.5|1251
1660144500000|2022-08-10 15:15:00|1799.54|1799.24|1798.6|1798.3|1800.39|1799.99|1797.86|1797.53|1190
1660144800000|2022-08-10 15:20:00|1798.61|1798.31|1800.46|1799.96|1800.51|1800.15|1798.51|1798.18|1075
1660145100000|2022-08-10 15:25:00|1800.47|1799.97|1799.71|1799.41|1800.47|1799.97|1798.78|1798.38|1077
1660145400000|2022-08-10 15:30:00|1799.69|1799.39|1798.43|1798.13|1799.85|1799.47|1798.16|1797.84|1009
1660145700000|2022-08-10 15:35:00|1798.54|1798.04|1797.96|1797.66|1798.72|1798.37|1797.15|1796.76|1012
1660146000000|2022-08-10 15:40:00|1797.94|1797.64|1798.29|1797.99|1798.53|1798.16|1797.38|1797.05|875
1660146300000|2022-08-10 15:45:00|1798.32|1798.02|1798.65|1798.35|1798.84|1798.46|1798|1797.63|893
1660146600000|2022-08-10 15:50:00|1798.66|1798.36|1798.85|1798.55|1799.14|1798.77|1798.47|1798.09|897
1660146900000|2022-08-10 15:55:00|1798.87|1798.57|1798.35|1797.85|1798.98|1798.59|1797.81|1797.42|745
1660147200000|2022-08-10 16:00:00|1798.25|1797.95|1797.41|1797.11|1798.38|1798.08|1797.4|1797.1|850
1660147500000|2022-08-10 16:05:00|1797.39|1797.09|1797.87|1797.57|1798.46|1798.08|1797.28|1796.88|696
1660147800000|2022-08-10 16:10:00|1797.97|1797.47|1797.86|1797.36|1798.04|1797.63|1797.4|1796.99|746
1660148100000|2022-08-10 16:15:00|1797.85|1797.35|1797.74|1797.44|1798.11|1797.71|1797.54|1797.04|711
1660148400000|2022-08-10 16:20:00|1797.79|1797.49|1798.01|1797.51|1798.16|1797.75|1796.92|1796.45|875
1660148700000|2022-08-10 16:25:00|1798.02|1797.52|1798.92|1798.42|1798.93|1798.5|1797.99|1797.5|693
1660149000000|2022-08-10 16:30:00|1798.97|1798.47|1799.63|1799.33|1799.86|1799.55|1798.87|1798.37|713
1660149300000|2022-08-10 16:35:00|1799.65|1799.35|1800.32|1799.82|1800.44|1800.04|1799.3|1798.93|654
1660149600000|2022-08-10 16:40:00|1800.33|1799.83|1799.83|1799.33|1800.43|1799.93|1799.51|1799.1|755
1660149900000|2022-08-10 16:45:00|1799.84|1799.34|1798.55|1798.05|1799.95|1799.45|1798.42|1798.04|851
1660150200000|2022-08-10 16:50:00|1798.56|1798.06|1798.45|1797.95|1798.99|1798.59|1797.98|1797.48|754
1660150500000|2022-08-10 16:55:00|1798.49|1797.99|1798.51|1798.01|1798.85|1798.39|1798.13|1797.63|675
1660150800000|2022-08-10 17:00:00|1798.61|1798.11|1797.69|1797.39|1798.83|1798.33|1797.69|1797.24|850
1660151100000|2022-08-10 17:05:00|1797.7|1797.4|1797.55|1797.05|1798.28|1797.83|1797.38|1796.96|766
1660151400000|2022-08-10 17:10:00|1797.54|1797.04|1797.89|1797.39|1798.52|1798.12|1797.32|1796.93|668
1660151700000|2022-08-10 17:15:00|1797.88|1797.38|1798.39|1797.89|1798.54|1798.21|1797.28|1796.88|582
1660152000000|2022-08-10 17:20:00|1798.13|1797.83|1798.39|1797.89|1798.4|1798.01|1797.62|1797.15|605
1660152300000|2022-08-10 17:25:00|1798.38|1797.88|1797.89|1797.59|1798.53|1798.16|1797.6|1797.18|729
1660152600000|2022-08-10 17:30:00|1797.81|1797.51|1797.29|1796.99|1798.02|1797.59|1797.08|1796.7|597
1660152900000|2022-08-10 17:35:00|1797.32|1797.02|1797.98|1797.68|1798.01|1797.69|1796.83|1796.47|515
1660153200000|2022-08-10 17:40:00|1797.91|1797.61|1797.09|1796.79|1797.99|1797.61|1796.86|1796.49|508
1660153500000|2022-08-10 17:45:00|1797.1|1796.8|1796.91|1796.41|1797.56|1797.21|1796.71|1796.28|577
1660153800000|2022-08-10 17:50:00|1796.9|1796.4|1796.26|1795.76|1797.21|1796.81|1796.07|1795.68|633
1660154100000|2022-08-10 17:55:00|1796.27|1795.77|1795.03|1794.53|1796.33|1795.92|1794.9|1794.49|824
1660154400000|2022-08-10 18:00:00|1795.1|1794.6|1794.41|1794.11|1795.44|1795.05|1794.17|1793.83|776
1660154700000|2022-08-10 18:05:00|1794.46|1794.16|1794.39|1793.89|1795.09|1794.68|1794.18|1793.87|778
1660155000000|2022-08-10 18:10:00|1794.38|1793.88|1794.13|1793.83|1794.65|1794.29|1794.11|1793.69|755
1660155300000|2022-08-10 18:15:00|1794.11|1793.81|1793.52|1793.22|1794.51|1794.13|1793.36|1793.01|921
1660155600000|2022-08-10 18:20:00|1793.54|1793.24|1791.79|1791.49|1794.18|1793.76|1791.55|1791.22|908
1660155900000|2022-08-10 18:25:00|1791.8|1791.5|1790.21|1789.71|1791.97|1791.59|1789.71|1789.3|1181
1660156200000|2022-08-10 18:30:00|1790.2|1789.7|1790.03|1789.53|1790.91|1790.45|1789.24|1788.86|1069
1660156500000|2022-08-10 18:35:00|1789.89|1789.59|1791.49|1790.99|1792.31|1791.81|1789.7|1789.34|1041
1660156800000|2022-08-10 18:40:00|1791.45|1790.95|1791.62|1791.32|1792.4|1791.96|1791.27|1790.95|871
1660157100000|2022-08-10 18:45:00|1791.64|1791.34|1790.5|1790|1791.96|1791.58|1790.35|1789.97|879
1660157400000|2022-08-10 18:50:00|1790.49|1789.99|1790.23|1789.73|1791.37|1790.97|1790.06|1789.71|886
1660157700000|2022-08-10 18:55:00|1790.25|1789.75|1790.01|1789.51|1790.52|1790.02|1789.5|1789.16|906
1660158000000|2022-08-10 19:00:00|1789.98|1789.48|1789.74|1789.44|1790.28|1789.83|1789.27|1788.89|864
1660158300000|2022-08-10 19:05:00|1789.72|1789.42|1790.6|1790.1|1790.9|1790.4|1789.25|1788.86|747
1660158600000|2022-08-10 19:10:00|1790.58|1790.08|1788.5|1788.2|1790.77|1790.27|1788.33|1788|825
1660158900000|2022-08-10 19:15:00|1788.51|1788.21|1789.27|1788.77|1789.27|1788.88|1788.43|1788.12|910
1660159200000|2022-08-10 19:20:00|1789.26|1788.76|1789.44|1789.14|1790.06|1789.69|1789.02|1788.58|798
1660159500000|2022-08-10 19:25:00|1789.43|1789.13|1789.82|1789.32|1790.15|1789.72|1789.3|1788.95|641
1660159800000|2022-08-10 19:30:00|1789.72|1789.42|1789.33|1789.03|1790.23|1789.84|1788.95|1788.56|675
1660160100000|2022-08-10 19:35:00|1789.32|1789.02|1789.52|1789.22|1790.51|1790.09|1789.28|1788.89|666
1660160400000|2022-08-10 19:40:00|1789.53|1789.23|1790.03|1789.73|1790.33|1789.92|1789.02|1788.62|656
1660160700000|2022-08-10 19:45:00|1790.02|1789.72|1789.93|1789.63|1790.39|1790.03|1789.63|1789.27|542
1660161000000|2022-08-10 19:50:00|1790.02|1789.72|1790.75|1790.25|1790.95|1790.56|1789.72|1789.34|637
1660161300000|2022-08-10 19:55:00|1790.76|1790.26|1790.63|1790.13|1790.9|1790.53|1790.35|1789.87|847
1660161600000|2022-08-10 20:00:00|1790.64|1790.14|1791.11|1790.61|1791.31|1790.84|1790.21|1789.79|589
1660161900000|2022-08-10 20:05:00|1791.1|1790.6|1791.51|1791.01|1791.55|1791.14|1791|1790.59|353
1660162200000|2022-08-10 20:10:00|1791.54|1791.04|1791.57|1791.07|1792.15|1791.77|1791.49|1791.03|430
1660162500000|2022-08-10 20:15:00|1791.59|1791.09|1791.65|1791.15|1791.69|1791.28|1791.35|1790.91|243
1660162800000|2022-08-10 20:20:00|1791.68|1791.35|1791.68|1791.18|1791.79|1791.38|1791.48|1791.04|230
1660163100000|2022-08-10 20:25:00|1791.67|1791.17|1791.97|1791.47|1792|1791.52|1791.44|1791.03|205
1660163400000|2022-08-10 20:30:00|1791.96|1791.46|1792.15|1791.65|1792.27|1791.88|1791.96|1791.46|233
1660163700000|2022-08-10 20:35:00|1792.11|1791.61|1791.57|1791.07|1792.22|1791.72|1791.56|1791.06|185
1660164000000|2022-08-10 20:40:00|1791.55|1791.05|1791.65|1791.15|1791.71|1791.28|1791.25|1790.75|183
1660164300000|2022-08-10 20:45:00|1791.63|1791.13|1792.28|1791.78|1792.49|1791.99|1791.41|1791.01|242
1660164600000|2022-08-10 20:50:00|1792.29|1791.79|1792.43|1791.93|1792.5|1792.08|1792.15|1791.65|237
1660164900000|2022-08-10 20:55:00|1792.42|1791.92|1792.63|1792.13|1792.8|1792.3|1792.3|1791.8|373
1660168800000|2022-08-10 22:00:00|1792.58|1792.08|1793.06|1792.56|1793.26|1792.76|1792.22|1791.72|386
1660169100000|2022-08-10 22:05:00|1793.05|1792.55|1792.65|1792.15|1793.16|1792.66|1792.3|1791.8|333
1660169400000|2022-08-10 22:10:00|1792.66|1792.16|1792.07|1791.57|1792.66|1792.16|1791.95|1791.45|264
1660169700000|2022-08-10 22:15:00|1792.04|1791.54|1792.07|1791.57|1792.33|1791.83|1791.97|1791.47|201
1660170000000|2022-08-10 22:20:00|1792.05|1791.55|1792.13|1791.63|1792.26|1791.88|1791.9|1791.49|199
1660170300000|2022-08-10 22:25:00|1792.15|1791.65|1791.94|1791.44|1792.4|1791.9|1791.84|1791.44|187
1660170600000|2022-08-10 22:30:00|1791.95|1791.45|1791.7|1791.2|1791.98|1791.48|1791.48|1791.09|220
1660170900000|2022-08-10 22:35:00|1791.71|1791.21|1791.7|1791.2|1791.75|1791.32|1791.4|1791|180
1660171200000|2022-08-10 22:40:00|1791.73|1791.23|1791.5|1791|1791.84|1791.43|1791.47|1791|234
1660171500000|2022-08-10 22:45:00|1791.51|1791.01|1791.32|1790.82|1791.59|1791.09|1791.12|1790.72|330
1660171800000|2022-08-10 22:50:00|1791.37|1790.87|1791.43|1790.93|1791.58|1791.17|1791.27|1790.87|146
1660172100000|2022-08-10 22:55:00|1791.45|1790.95|1791.53|1791.03|1791.6|1791.18|1791.26|1790.86|126
1660172400000|2022-08-10 23:00:00|1791.54|1791.04|1790.92|1790.42|1791.54|1791.04|1790.67|1790.2|274
1660172700000|2022-08-10 23:05:00|1790.91|1790.41|1791.16|1790.86|1791.36|1790.9|1790.64|1790.26|272
1660173000000|2022-08-10 23:10:00|1791.26|1790.76|1791.68|1791.18|1791.79|1791.42|1791.07|1790.66|225
1660173300000|2022-08-10 23:15:00|1791.67|1791.17|1791.55|1791.05|1791.77|1791.37|1791.26|1790.82|179
1660173600000|2022-08-10 23:20:00|1791.44|1791.14|1791.27|1790.77|1791.6|1791.17|1791.09|1790.68|195
1660173900000|2022-08-10 23:25:00|1791.25|1790.75|1791.84|1791.34|1791.94|1791.58|1791.01|1790.6|232
1660174200000|2022-08-10 23:30:00|1791.83|1791.33|1791.37|1790.87|1791.85|1791.42|1791.28|1790.78|181
1660174500000|2022-08-10 23:35:00|1791.43|1790.93|1791.41|1790.91|1791.65|1791.15|1791.28|1790.86|175
1660174800000|2022-08-10 23:40:00|1791.3|1791|1791.62|1791.12|1791.73|1791.23|1791.3|1790.88|148
1660175100000|2022-08-10 23:45:00|1791.63|1791.13|1791.81|1791.31|1791.85|1791.39|1791.54|1791.12|196
1660175400000|2022-08-10 23:50:00|1791.83|1791.33|1791.94|1791.44|1792.13|1791.68|1791.79|1791.31|210
1660175700000|2022-08-10 23:55:00|1791.91|1791.41|1792.07|1791.57|1792.09|1791.59|1791.54|1791.09|242
1660176000000|2022-08-11 00:00:00|1792.04|1791.54|1792.64|1792.14|1792.79|1792.42|1792.02|1791.52|493
1660176300000|2022-08-11 00:05:00|1792.66|1792.16|1792.15|1791.65|1792.8|1792.3|1792.08|1791.62|354
1660176600000|2022-08-11 00:10:00|1792.14|1791.64|1790.51|1790.21|1792.16|1791.74|1790.48|1790.04|528
1660176900000|2022-08-11 00:15:00|1790.55|1790.25|1790.85|1790.35|1791.1|1790.6|1790.33|1789.87|504
1660177200000|2022-08-11 00:20:00|1790.84|1790.34|1790.43|1789.93|1790.85|1790.35|1790.07|1789.67|403
1660177500000|2022-08-11 00:25:00|1790.41|1789.91|1791.11|1790.61|1791.12|1790.62|1790.23|1789.73|316
1660177800000|2022-08-11 00:30:00|1791.13|1790.63|1790.59|1790.09|1791.15|1790.68|1790.15|1789.76|464
1660178100000|2022-08-11 00:35:00|1790.57|1790.07|1790.48|1789.98|1790.57|1790.07|1789.76|1789.37|453
1660178400000|2022-08-11 00:40:00|1790.5|1790|1791|1790.5|1791.11|1790.61|1790.19|1789.73|384
1660178700000|2022-08-11 00:45:00|1791.01|1790.51|1791.32|1790.82|1791.48|1791.08|1790.87|1790.43|272
1660179000000|2022-08-11 00:50:00|1791.31|1790.81|1790.79|1790.29|1791.43|1790.98|1790.58|1790.15|452
1660179300000|2022-08-11 00:55:00|1790.78|1790.28|1790.82|1790.32|1791.14|1790.73|1790.64|1790.24|326
1660179600000|2022-08-11 01:00:00|1790.85|1790.35|1789.42|1788.92|1790.87|1790.37|1788.99|1788.59|779
1660179900000|2022-08-11 01:05:00|1789.3|1789|1790.29|1789.79|1790.31|1789.87|1789.25|1788.88|554
1660180200000|2022-08-11 01:10:00|1790.28|1789.78|1790.25|1789.75|1790.74|1790.28|1789.87|1789.45|508
1660180500000|2022-08-11 01:15:00|1790.24|1789.74|1788.97|1788.67|1790.43|1789.93|1788.94|1788.5|630
1660180800000|2022-08-11 01:20:00|1788.96|1788.66|1788.91|1788.41|1789.16|1788.77|1788.13|1787.83|770
1660181100000|2022-08-11 01:25:00|1788.82|1788.32|1789.1|1788.6|1789.42|1788.92|1788.59|1788.2|714
1660181400000|2022-08-11 01:30:00|1789.08|1788.58|1787.83|1787.33|1789.1|1788.69|1787.52|1787.1|874
1660181700000|2022-08-11 01:35:00|1787.8|1787.3|1788.39|1787.89|1788.54|1788.14|1787.49|1787.13|672
1660182000000|2022-08-11 01:40:00|1788.38|1787.88|1787.89|1787.59|1788.72|1788.25|1787.56|1787.18|596
1660182300000|2022-08-11 01:45:00|1787.9|1787.6|1788.49|1787.99|1788.63|1788.13|1787.74|1787.39|498
1660182600000|2022-08-11 01:50:00|1788.51|1788.01|1788.87|1788.37|1789.05|1788.55|1788.22|1787.72|607
1660182900000|2022-08-11 01:55:00|1788.88|1788.38|1788.45|1787.95|1789.01|1788.51|1788.01|1787.61|624
1660183200000|2022-08-11 02:00:00|1788.53|1788.03|1786.15|1785.65|1788.57|1788.23|1785.98|1785.48|655
1660183500000|2022-08-11 02:05:00|1786.16|1785.66|1786.61|1786.11|1786.61|1786.16|1785.26|1784.76|721
1660183800000|2022-08-11 02:10:00|1786.49|1785.99|1787.3|1786.8|1787.5|1787.11|1786.24|1785.87|543
1660184100000|2022-08-11 02:15:00|1787.31|1786.81|1787.61|1787.11|1787.82|1787.32|1787.22|1786.73|437
1660184400000|2022-08-11 02:20:00|1787.59|1787.09|1787.78|1787.28|1787.85|1787.35|1787.28|1786.88|379
1660184700000|2022-08-11 02:25:00|1787.76|1787.26|1787.61|1787.11|1787.89|1787.42|1787.38|1786.92|408
1660185000000|2022-08-11 02:30:00|1787.64|1787.14|1787.11|1786.61|1787.75|1787.33|1786.78|1786.3|587
1660185300000|2022-08-11 02:35:00|1787.07|1786.57|1786.34|1785.84|1787.1|1786.6|1786.24|1785.74|563
1660185600000|2022-08-11 02:40:00|1786.33|1785.83|1785.29|1784.79|1786.44|1785.96|1784.98|1784.56|699
1660185900000|2022-08-11 02:45:00|1785.27|1784.77|1784.91|1784.41|1785.72|1785.29|1784.69|1784.29|711
1660186200000|2022-08-11 02:50:00|1784.92|1784.42|1785.8|1785.3|1785.86|1785.37|1784.88|1784.38|529
1660186500000|2022-08-11 02:55:00|1785.81|1785.31|1785.74|1785.24|1785.9|1785.41|1785.18|1784.74|545
1660186800000|2022-08-11 03:00:00|1785.72|1785.22|1786.03|1785.53|1786.32|1785.86|1785.55|1785.11|559
1660187100000|2022-08-11 03:05:00|1786.02|1785.52|1785.69|1785.19|1786.13|1785.7|1785.36|1784.99|492
1660187400000|2022-08-11 03:10:00|1785.68|1785.18|1786.17|1785.67|1786.19|1785.77|1785.38|1784.97|515
1660187700000|2022-08-11 03:15:00|1786.18|1785.68|1786.47|1785.97|1786.6|1786.13|1785.76|1785.35|476
1660188000000|2022-08-11 03:20:00|1786.46|1785.96|1786.67|1786.17|1786.8|1786.31|1786.38|1785.92|412
1660188300000|2022-08-11 03:25:00|1786.7|1786.2|1787.2|1786.9|1787.32|1786.92|1786.51|1786.1|517
1660188600000|2022-08-11 03:30:00|1787.22|1786.92|1787.33|1786.83|1788.23|1787.78|1786.9|1786.51|610
1660188900000|2022-08-11 03:35:00|1787.32|1786.82|1787.03|1786.53|1787.47|1786.97|1786.85|1786.38|334
1660189200000|2022-08-11 03:40:00|1787.04|1786.54|1786.99|1786.49|1787.35|1786.95|1786.84|1786.43|296
1660189500000|2022-08-11 03:45:00|1787.01|1786.51|1786.97|1786.47|1787.27|1786.86|1786.69|1786.29|281
1660189800000|2022-08-11 03:50:00|1786.69|1786.39|1786.25|1785.75|1786.9|1786.45|1786.14|1785.74|224
1660190100000|2022-08-11 03:55:00|1786.22|1785.72|1786.17|1785.67|1786.51|1786.15|1785.9|1785.41|332
1660190400000|2022-08-11 04:00:00|1786.18|1785.68|1786.89|1786.39|1786.99|1786.49|1785.89|1785.49|373
1660190700000|2022-08-11 04:05:00|1786.9|1786.4|1787.04|1786.54|1787.49|1786.99|1786.76|1786.26|402
1660191000000|2022-08-11 04:10:00|1787.02|1786.52|1787.15|1786.65|1787.4|1786.9|1786.9|1786.43|324
1660191300000|2022-08-11 04:15:00|1787.16|1786.66|1786.8|1786.3|1787.19|1786.79|1786.73|1786.25|256
1660191600000|2022-08-11 04:20:00|1786.83|1786.33|1786.34|1785.84|1786.97|1786.64|1786.06|1785.68|317
1660191900000|2022-08-11 04:25:00|1786.36|1785.86|1785.93|1785.63|1786.56|1786.18|1785.81|1785.43|308
1660192200000|2022-08-11 04:30:00|1785.92|1785.62|1785.53|1785.03|1786.07|1785.68|1785.43|1784.99|353
1660192500000|2022-08-11 04:35:00|1785.54|1785.04|1785.45|1784.95|1785.89|1785.48|1785.31|1784.89|311
1660192800000|2022-08-11 04:40:00|1785.44|1784.94|1785.29|1784.79|1785.54|1785.09|1784.82|1784.34|383
1660193100000|2022-08-11 04:45:00|1785.27|1784.77|1784.98|1784.48|1785.33|1784.83|1784.32|1784.02|451
1660193400000|2022-08-11 04:50:00|1784.88|1784.58|1785.79|1785.29|1785.82|1785.32|1784.88|1784.46|282
1660193700000|2022-08-11 04:55:00|1785.77|1785.27|1785.66|1785.16|1786.18|1785.78|1785.53|1785.09|537
1660194000000|2022-08-11 05:00:00|1785.65|1785.15|1785.54|1785.04|1785.67|1785.21|1784.75|1784.37|550
1660194300000|2022-08-11 05:05:00|1785.55|1785.05|1786.05|1785.55|1786.18|1785.76|1785.43|1785.03|429
1660194600000|2022-08-11 05:10:00|1786.06|1785.56|1785.13|1784.63|1786.06|1785.69|1785.05|1784.55|406
1660194900000|2022-08-11 05:15:00|1785.07|1784.57|1784.94|1784.44|1785.37|1784.99|1784.38|1784|436
1660195200000|2022-08-11 05:20:00|1784.96|1784.46|1785.13|1784.63|1785.16|1784.77|1784.56|1784.18|374
1660195500000|2022-08-11 05:25:00|1785.12|1784.62|1784.78|1784.28|1785.26|1784.76|1783.73|1783.41|622
1660195800000|2022-08-11 05:30:00|1784.74|1784.24|1785.58|1785.28|1785.8|1785.39|1784.58|1784.22|620
1660196100000|2022-08-11 05:35:00|1785.57|1785.27|1786.56|1786.06|1786.71|1786.37|1785.46|1785.03|631
1660196400000|2022-08-11 05:40:00|1786.57|1786.07|1786.45|1786.15|1786.88|1786.47|1786.24|1785.83|597
1660196700000|2022-08-11 05:45:00|1786.5|1786.2|1786.37|1785.87|1786.65|1786.28|1786.25|1785.85|484
1660197000000|2022-08-11 05:50:00|1786.39|1785.89|1786.59|1786.29|1787.1|1786.61|1786.21|1785.85|541
1660197300000|2022-08-11 05:55:00|1786.62|1786.32|1786.77|1786.27|1786.89|1786.44|1786.38|1785.99|406
1660197600000|2022-08-11 06:00:00|1786.78|1786.28|1786.26|1785.76|1787.14|1786.71|1785.71|1785.21|840
1660197900000|2022-08-11 06:05:00|1786.25|1785.75|1786.9|1786.4|1786.94|1786.58|1786.04|1785.63|693
1660198200000|2022-08-11 06:10:00|1786.89|1786.39|1786.04|1785.74|1786.89|1786.39|1785.35|1784.85|731
1660198500000|2022-08-11 06:15:00|1786.02|1785.72|1787.22|1786.72|1787.4|1786.98|1785.76|1785.26|767
1660198800000|2022-08-11 06:20:00|1787.23|1786.73|1787.77|1787.47|1787.94|1787.6|1786.93|1786.48|917
1660199100000|2022-08-11 06:25:00|1787.67|1787.37|1786.88|1786.38|1787.85|1787.46|1786.47|1786.1|750
1660199400000|2022-08-11 06:30:00|1786.87|1786.37|1786.17|1785.87|1787.18|1786.83|1785.98|1785.57|767
1660199700000|2022-08-11 06:35:00|1786.16|1785.86|1784.99|1784.69|1786.3|1785.93|1784.56|1784.26|1062
1660200000000|2022-08-11 06:40:00|1784.96|1784.66|1785.05|1784.75|1785.3|1784.91|1784.1|1783.71|801
1660200300000|2022-08-11 06:45:00|1785.18|1784.68|1785.72|1785.22|1785.82|1785.42|1784.92|1784.52|734
1660200600000|2022-08-11 06:50:00|1785.74|1785.24|1786.57|1786.27|1786.74|1786.35|1785.61|1785.19|811
1660200900000|2022-08-11 06:55:00|1786.54|1786.24|1786.74|1786.44|1787.73|1787.38|1786.39|1786.08|753
1660201200000|2022-08-11 07:00:00|1786.72|1786.42|1785.98|1785.68|1787.52|1787.14|1785.95|1785.65|840
1660201500000|2022-08-11 07:05:00|1785.97|1785.67|1786.17|1785.87|1786.61|1786.31|1785.69|1785.34|677
1660201800000|2022-08-11 07:10:00|1786.19|1785.89|1786.97|1786.67|1787.46|1787.16|1786.15|1785.85|716
1660202100000|2022-08-11 07:15:00|1786.96|1786.66|1787.31|1787.01|1787.42|1787.02|1786.03|1785.7|679
1660202400000|2022-08-11 07:20:00|1787.39|1787.09|1787.23|1786.73|1788.57|1788.27|1787.13|1786.73|806
1660202700000|2022-08-11 07:25:00|1787.24|1786.74|1787.3|1787|1787.63|1787.27|1786.57|1786.24|680
1660203000000|2022-08-11 07:30:00|1787.31|1787.01|1788.08|1787.78|1788.2|1787.89|1787.02|1786.66|673
1660203300000|2022-08-11 07:35:00|1788.09|1787.79|1787.47|1787.17|1788.19|1787.89|1787.27|1786.96|637
1660203600000|2022-08-11 07:40:00|1787.48|1787.18|1787.51|1787.21|1787.69|1787.39|1787.08|1786.74|515
1660203900000|2022-08-11 07:45:00|1787.62|1787.12|1787.29|1786.99|1788.02|1787.69|1786.79|1786.46|612
1660204200000|2022-08-11 07:50:00|1787.16|1786.86|1787.61|1787.31|1787.66|1787.36|1786.65|1786.35|749
1660204500000|2022-08-11 07:55:00|1787.6|1787.3|1788.39|1787.89|1788.39|1787.97|1787.25|1786.93|603
1660204800000|2022-08-11 08:00:00|1788.28|1787.98|1786.97|1786.67|1788.5|1788.1|1786.55|1786.21|775
1660205100000|2022-08-11 08:05:00|1786.88|1786.58|1786.93|1786.63|1787.16|1786.86|1786.08|1785.78|645
1660205400000|2022-08-11 08:10:00|1786.92|1786.62|1787.2|1786.9|1787.23|1786.93|1786.52|1786.22|633
1660205700000|2022-08-11 08:15:00|1787.19|1786.89|1787.23|1786.93|1787.76|1787.42|1787.19|1786.88|623
1660206000000|2022-08-11 08:20:00|1787.24|1786.94|1787.98|1787.68|1788.46|1788.08|1787.05|1786.75|737
1660206300000|2022-08-11 08:25:00|1787.97|1787.67|1786.81|1786.51|1787.98|1787.68|1786.75|1786.44|723
1660206600000|2022-08-11 08:30:00|1786.8|1786.5|1786.42|1786.12|1786.94|1786.64|1785.87|1785.57|774
1660206900000|2022-08-11 08:35:00|1786.53|1786.03|1787.18|1786.88|1787.33|1786.96|1786.37|1786.03|710
1660207200000|2022-08-11 08:40:00|1787.19|1786.89|1787.41|1786.91|1787.59|1787.2|1787.02|1786.67|645
1660207500000|2022-08-11 08:45:00|1787.31|1787.01|1787.24|1786.94|1787.55|1787.2|1786.81|1786.41|585
1660207800000|2022-08-11 08:50:00|1787.26|1786.96|1788.01|1787.71|1788.23|1787.84|1786.99|1786.61|671
1660208100000|2022-08-11 08:55:00|1788.02|1787.72|1789.83|1789.53|1790.14|1789.76|1788.01|1787.71|804
1660208400000|2022-08-11 09:00:00|1789.84|1789.54|1789.81|1789.51|1790.59|1790.28|1789.28|1788.89|891
1660208700000|2022-08-11 09:05:00|1789.8|1789.5|1789.55|1789.25|1790.51|1790.21|1789.31|1788.9|791
1660209000000|2022-08-11 09:10:00|1789.56|1789.26|1789.77|1789.47|1790.04|1789.69|1789.38|1789.05|599
1660209300000|2022-08-11 09:15:00|1789.68|1789.38|1789.88|1789.58|1790.16|1789.78|1789.04|1788.69|543
1660209600000|2022-08-11 09:20:00|1789.87|1789.57|1790.13|1789.83|1790.26|1789.87|1789.63|1789.31|501
1660209900000|2022-08-11 09:25:00|1790.11|1789.81|1789.61|1789.31|1790.34|1789.97|1789.4|1789|729
1660210200000|2022-08-11 09:30:00|1789.56|1789.26|1789.91|1789.61|1790.46|1790.07|1789.54|1789.19|716
1660210500000|2022-08-11 09:35:00|1789.92|1789.62|1789.05|1788.75|1790.01|1789.67|1789.02|1788.64|536
1660210800000|2022-08-11 09:40:00|1789.04|1788.74|1788.46|1788.16|1789.16|1788.82|1788.06|1787.72|569
1660211100000|2022-08-11 09:45:00|1788.43|1788.13|1789.41|1789.11|1789.74|1789.34|1788.3|1788|585
1660211400000|2022-08-11 09:50:00|1789.4|1789.1|1789.77|1789.47|1789.78|1789.48|1789.1|1788.71|511
1660211700000|2022-08-11 09:55:00|1789.76|1789.46|1790.47|1790.17|1790.57|1790.2|1789.73|1789.43|547
1660212000000|2022-08-11 10:00:00|1790.45|1790.15|1789.74|1789.44|1790.68|1790.38|1789.28|1788.98|621
1660212300000|2022-08-11 10:05:00|1789.73|1789.43|1789.77|1789.47|1790.05|1789.64|1789.5|1789.13|524
1660212600000|2022-08-11 10:10:00|1789.79|1789.49|1791.27|1790.97|1791.52|1791.22|1789.76|1789.39|595
1660212900000|2022-08-11 10:15:00|1791.3|1791|1791.19|1790.89|1791.66|1791.36|1791.06|1790.71|506
1660213200000|2022-08-11 10:20:00|1791.17|1790.87|1791.14|1790.84|1791.72|1791.33|1791|1790.67|516
1660213500000|2022-08-11 10:25:00|1791.25|1790.75|1790.92|1790.62|1791.33|1790.97|1790.67|1790.37|397
1660213800000|2022-08-11 10:30:00|1790.88|1790.58|1791.76|1791.46|1791.95|1791.53|1790.75|1790.34|401
1660214100000|2022-08-11 10:35:00|1791.71|1791.41|1791.14|1790.84|1792.04|1791.64|1790.93|1790.63|491
1660214400000|2022-08-11 10:40:00|1791.15|1790.85|1790.61|1790.31|1791.64|1791.34|1790.52|1790.15|498
1660214700000|2022-08-11 10:45:00|1790.6|1790.3|1790.67|1790.37|1790.87|1790.54|1790.32|1790.02|442
1660215000000|2022-08-11 10:50:00|1790.65|1790.35|1790.38|1790.08|1790.67|1790.35|1790.03|1789.73|380
1660215300000|2022-08-11 10:55:00|1790.37|1790.07|1791.11|1790.81|1791.19|1790.85|1790.37|1790.07|455
1660215600000|2022-08-11 11:00:00|1791|1790.7|1791.64|1791.14|1791.82|1791.46|1790.89|1790.51|532
1660215900000|2022-08-11 11:05:00|1791.65|1791.15|1792.21|1791.91|1792.34|1791.98|1791.15|1790.84|462
1660216200000|2022-08-11 11:10:00|1792.19|1791.89|1791.16|1790.86|1792.19|1791.89|1790.98|1790.66|600
1660216500000|2022-08-11 11:15:00|1791.13|1790.83|1791.74|1791.44|1791.79|1791.49|1791.09|1790.74|450
1660216800000|2022-08-11 11:20:00|1791.72|1791.42|1790.98|1790.68|1792.05|1791.69|1790.94|1790.64|441
1660217100000|2022-08-11 11:25:00|1790.99|1790.69|1791.92|1791.62|1791.94|1791.64|1790.88|1790.58|522
1660217400000|2022-08-11 11:30:00|1791.93|1791.63|1793.29|1792.99|1794.07|1793.77|1791.71|1791.32|874
1660217700000|2022-08-11 11:35:00|1793.3|1793|1794.03|1793.73|1794.33|1794.03|1793.13|1792.77|826
1660218000000|2022-08-11 11:40:00|1794.04|1793.74|1794.34|1794.04|1794.79|1794.46|1793.58|1793.28|796
1660218300000|2022-08-11 11:45:00|1794.36|1794.06|1794.48|1794.18|1795.36|1795.06|1794.14|1793.74|833
1660218600000|2022-08-11 11:50:00|1794.5|1794.2|1794.53|1794.23|1795.34|1794.95|1794.36|1794.01|785
1660218900000|2022-08-11 11:55:00|1794.49|1794.19|1795.09|1794.79|1795.13|1794.83|1794.18|1793.85|750
1660219200000|2022-08-11 12:00:00|1795.13|1794.83|1796.43|1796.13|1796.93|1796.6|1794.65|1794.35|1088
1660219500000|2022-08-11 12:05:00|1796.42|1796.12|1795.84|1795.54|1797.21|1796.83|1795.74|1795.34|913
1660219800000|2022-08-11 12:10:00|1795.83|1795.53|1797.39|1797.09|1797.75|1797.37|1795.79|1795.41|1005
1660220100000|2022-08-11 12:15:00|1797.38|1797.08|1797|1796.5|1797.6|1797.21|1796.21|1795.91|1030
1660220400000|2022-08-11 12:20:00|1796.93|1796.63|1796.96|1796.66|1797.95|1797.59|1796.69|1796.34|1075
1660220700000|2022-08-11 12:25:00|1796.94|1796.64|1797.7|1797.2|1798.82|1798.17|1796.8|1796.17|1045
1660221000000|2022-08-11 12:30:00|1797.72|1797.22|1794.29|1793.99|1799.6|1799.1|1794.18|1793.88|1761
1660221300000|2022-08-11 12:35:00|1794.38|1793.88|1794.08|1793.78|1796.03|1795.73|1792.93|1792.55|1612
1660221600000|2022-08-11 12:40:00|1794.09|1793.79|1795.93|1795.63|1796.58|1796.08|1793.97|1793.58|1400
1660221900000|2022-08-11 12:45:00|1795.91|1795.61|1797.28|1796.98|1797.32|1797.02|1795.52|1795.22|1483
1660222200000|2022-08-11 12:50:00|1797.29|1796.99|1797.4|1797.1|1798.34|1798.04|1796.34|1795.99|1270
1660222500000|2022-08-11 12:55:00|1797.42|1797.12|1796.97|1796.67|1798.45|1798.08|1796.53|1796.15|1244
1660222800000|2022-08-11 13:00:00|1796.9|1796.6|1796.19|1795.89|1797.62|1797.32|1794.79|1794.49|1432
1660223100000|2022-08-11 13:05:00|1796.21|1795.91|1795.46|1795.16|1796.86|1796.5|1795.29|1794.99|1189
1660223400000|2022-08-11 13:10:00|1795.36|1795.06|1795.28|1794.98|1795.68|1795.33|1794.53|1794.16|1157
1660223700000|2022-08-11 13:15:00|1795.27|1794.97|1793.26|1792.96|1795.4|1795.03|1793.17|1792.78|1218
1660224000000|2022-08-11 13:20:00|1793.28|1792.98|1793.96|1793.66|1794.47|1794.16|1792.73|1792.28|1135
1660224300000|2022-08-11 13:25:00|1793.97|1793.67|1794.2|1793.9|1794.31|1794.01|1792.39|1792|1283
1660224600000|2022-08-11 13:30:00|1794.26|1793.96|1792.19|1791.89|1794.6|1794.3|1791.28|1790.9|1364
1660224900000|2022-08-11 13:35:00|1792.2|1791.9|1794.84|1794.54|1794.95|1794.65|1792.17|1791.8|1229
1660225200000|2022-08-11 13:40:00|1794.85|1794.55|1796.42|1796.12|1797.13|1796.73|1794.7|1794.4|1335
1660225500000|2022-08-11 13:45:00|1796.53|1796.23|1797.06|1796.76|1797.49|1797.19|1796.3|1796|1261
1660225800000|2022-08-11 13:50:00|1797.07|1796.77|1798.25|1797.95|1799.56|1799.18|1796.83|1796.53|1287
1660226100000|2022-08-11 13:55:00|1798.28|1797.98|1797.27|1796.97|1799.15|1798.75|1796.62|1796.32|1296
1660226400000|2022-08-11 14:00:00|1797.26|1796.96|1798.12|1797.82|1798.27|1797.91|1796.85|1796.5|1276
1660226700000|2022-08-11 14:05:00|1798.13|1797.83|1796.59|1796.29|1798.42|1798.03|1796.09|1795.73|1189
1660227000000|2022-08-11 14:10:00|1796.58|1796.28|1795.57|1795.27|1797.05|1796.66|1794.95|1794.59|1308
1660227300000|2022-08-11 14:15:00|1795.56|1795.26|1796.27|1795.77|1796.8|1796.37|1794.97|1794.67|1281
1660227600000|2022-08-11 14:20:00|1796.28|1795.78|1796.26|1795.76|1797.13|1796.75|1795.97|1795.67|1165
1660227900000|2022-08-11 14:25:00|1796.25|1795.75|1795|1794.5|1796.45|1796.12|1794.68|1794.26|1282
1660228200000|2022-08-11 14:30:00|1794.86|1794.56|1793.34|1793.04|1795.63|1795.24|1793.02|1792.67|1215
1660228500000|2022-08-11 14:35:00|1793.35|1793.05|1792.5|1792.2|1793.86|1793.52|1792.26|1791.96|1274
1660228800000|2022-08-11 14:40:00|1792.52|1792.22|1792.8|1792.5|1793.36|1793|1791.65|1791.27|1346
1660229100000|2022-08-11 14:45:00|1792.78|1792.48|1793.42|1792.92|1794.37|1793.98|1792.37|1792|1252
1660229400000|2022-08-11 14:50:00|1793.43|1792.93|1793.19|1792.69|1794.17|1793.81|1792.87|1792.56|1138
1660229700000|2022-08-11 14:55:00|1793.2|1792.7|1792.86|1792.36|1794.05|1793.66|1792.46|1792.07|1077
1660230000000|2022-08-11 15:00:00|1792.76|1792.46|1793.03|1792.73|1794.07|1793.68|1792.51|1792.1|1014
1660230300000|2022-08-11 15:05:00|1793.02|1792.72|1789.89|1789.59|1793.26|1792.85|1789.81|1789.42|1409
1660230600000|2022-08-11 15:10:00|1789.84|1789.54|1788.28|1787.98|1789.93|1789.59|1788.14|1787.84|1378
1660230900000|2022-08-11 15:15:00|1788.25|1787.95|1787.61|1787.31|1788.8|1788.44|1786.8|1786.38|1485
1660231200000|2022-08-11 15:20:00|1787.6|1787.3|1787.39|1787.09|1788.38|1788|1786.59|1786.23|1345
1660231500000|2022-08-11 15:25:00|1787.53|1787.03|1788.19|1787.89|1788.28|1787.98|1786.58|1786.2|1207
1660231800000|2022-08-11 15:30:00|1788.23|1787.93|1789.18|1788.88|1789.58|1789.19|1787.37|1786.98|1113
1660232100000|2022-08-11 15:35:00|1789.19|1788.89|1790.82|1790.32|1790.93|1790.58|1789.17|1788.83|1017
1660232400000|2022-08-11 15:40:00|1790.71|1790.41|1791|1790.5|1791.34|1790.99|1790.51|1790.13|914
1660232700000|2022-08-11 15:45:00|1791.01|1790.51|1791.63|1791.33|1791.75|1791.35|1790.54|1790.19|829
1660233000000|2022-08-11 15:50:00|1791.61|1791.31|1790.94|1790.44|1791.61|1791.31|1790.36|1789.98|946
1660233300000|2022-08-11 15:55:00|1790.93|1790.43|1790.62|1790.32|1791.43|1791.02|1790.56|1790.17|967
1660233600000|2022-08-11 16:00:00|1790.63|1790.33|1791.08|1790.78|1791.53|1791.23|1790.49|1790.13|799
1660233900000|2022-08-11 16:05:00|1791.06|1790.76|1790.7|1790.4|1791.26|1790.92|1790.1|1789.8|837
1660234200000|2022-08-11 16:10:00|1790.72|1790.42|1791.27|1790.97|1791.58|1791.23|1790.54|1790.23|927
1660234500000|2022-08-11 16:15:00|1791.36|1791.06|1791.24|1790.74|1791.7|1791.27|1790.81|1790.37|988
1660234800000|2022-08-11 16:20:00|1791.23|1790.73|1790.43|1790.13|1791.3|1790.96|1790.12|1789.77|879
1660235100000|2022-08-11 16:25:00|1790.54|1790.04|1790.16|1789.86|1790.74|1790.33|1789.99|1789.59|813
1660235400000|2022-08-11 16:30:00|1790.14|1789.84|1789.65|1789.15|1790.29|1789.91|1789.5|1789.1|711
1660235700000|2022-08-11 16:35:00|1789.64|1789.14|1789.24|1788.94|1789.94|1789.57|1789.07|1788.68|647
1660236000000|2022-08-11 16:40:00|1789.23|1788.93|1789.69|1789.39|1789.81|1789.41|1789.17|1788.79|708
1660236300000|2022-08-11 16:45:00|1789.68|1789.38|1789.17|1788.87|1789.82|1789.43|1789.16|1788.86|787
1660236600000|2022-08-11 16:50:00|1789.26|1788.76|1789.11|1788.81|1789.63|1789.25|1788.75|1788.41|763
1660236900000|2022-08-11 16:55:00|1789.1|1788.8|1789.13|1788.83|1789.75|1789.39|1788.75|1788.38|680
1660237200000|2022-08-11 17:00:00|1789.15|1788.85|1789.41|1789.11|1789.6|1789.3|1788.35|1787.99|901
1660237500000|2022-08-11 17:05:00|1789.5|1789.2|1789.26|1788.96|1789.75|1789.36|1789.02|1788.71|806
1660237800000|2022-08-11 17:10:00|1789.27|1788.97|1790.26|1789.96|1790.76|1790.37|1789.04|1788.74|815
1660238100000|2022-08-11 17:15:00|1790.37|1789.87|1791.22|1790.72|1791.32|1790.96|1790.15|1789.8|598
1660238400000|2022-08-11 17:20:00|1791.14|1790.84|1791.7|1791.4|1791.8|1791.43|1791.14|1790.79|740
1660238700000|2022-08-11 17:25:00|1791.69|1791.39|1791.59|1791.29|1792.24|1791.85|1791.51|1791.13|846
1660239000000|2022-08-11 17:30:00|1791.65|1791.35|1790.78|1790.28|1791.75|1791.45|1790.63|1790.25|764
1660239300000|2022-08-11 17:35:00|1790.79|1790.29|1790.52|1790.02|1791.06|1790.66|1790.25|1789.94|683
1660239600000|2022-08-11 17:40:00|1790.44|1790.14|1790.76|1790.46|1791.17|1790.84|1790.2|1789.81|531
1660239900000|2022-08-11 17:45:00|1790.75|1790.45|1789.83|1789.53|1790.81|1790.46|1789.72|1789.34|709
1660240200000|2022-08-11 17:50:00|1789.85|1789.55|1789.68|1789.38|1790.16|1789.77|1789.53|1789.14|557
1660240500000|2022-08-11 17:55:00|1789.67|1789.37|1789.64|1789.14|1789.88|1789.49|1789.42|1789.02|568
1660240800000|2022-08-11 18:00:00|1789.63|1789.13|1788.97|1788.67|1789.65|1789.21|1788.94|1788.57|574
1660241100000|2022-08-11 18:05:00|1788.96|1788.66|1788.74|1788.24|1789.1|1788.69|1788.17|1787.8|657
1660241400000|2022-08-11 18:10:00|1788.62|1788.32|1788.29|1787.99|1789.27|1788.87|1788.25|1787.85|626
1660241700000|2022-08-11 18:15:00|1788.32|1788.02|1788.5|1788|1788.73|1788.33|1787.72|1787.34|637
1660242000000|2022-08-11 18:20:00|1788.51|1788.01|1788.34|1788.04|1788.52|1788.13|1787.67|1787.32|609
1660242300000|2022-08-11 18:25:00|1788.31|1788.01|1788.1|1787.8|1788.55|1788.17|1787.93|1787.55|634
1660242600000|2022-08-11 18:30:00|1788.09|1787.79|1788.13|1787.83|1788.29|1787.89|1787.22|1786.85|724
1660242900000|2022-08-11 18:35:00|1788.14|1787.84|1787.91|1787.41|1788.56|1788.26|1787.56|1787.14|824
1660243200000|2022-08-11 18:40:00|1787.9|1787.4|1788.45|1788.15|1788.56|1788.17|1787.56|1787.16|892
1660243500000|2022-08-11 18:45:00|1788.55|1788.05|1787.98|1787.48|1788.55|1788.1|1787.63|1787.25|706
1660243800000|2022-08-11 18:50:00|1788.01|1787.51|1787.68|1787.38|1788.32|1787.91|1787.36|1786.93|648
1660244100000|2022-08-11 18:55:00|1787.67|1787.37|1788.32|1788.02|1788.58|1788.18|1787.38|1786.98|586
1660244400000|2022-08-11 19:00:00|1788.39|1788.09|1788.1|1787.8|1788.72|1788.32|1787.77|1787.38|674
1660244700000|2022-08-11 19:05:00|1788.11|1787.81|1787.97|1787.47|1788.42|1788.03|1787.77|1787.37|568
1660245000000|2022-08-11 19:10:00|1787.99|1787.49|1787.55|1787.05|1788.07|1787.67|1787.11|1786.74|613
1660245300000|2022-08-11 19:15:00|1787.44|1787.14|1787.39|1787.09|1788.01|1787.61|1787.13|1786.8|531
1660245600000|2022-08-11 19:20:00|1787.5|1787|1787.61|1787.31|1787.98|1787.57|1787.34|1786.96|377
1660245900000|2022-08-11 19:25:00|1787.64|1787.34|1788.45|1788.15|1788.59|1788.17|1787.55|1787.16|412
1660246200000|2022-08-11 19:30:00|1788.44|1788.14|1788.48|1788.18|1788.8|1788.4|1788.05|1787.66|532
1660246500000|2022-08-11 19:35:00|1788.56|1788.06|1787.26|1786.76|1788.57|1788.19|1787.08|1786.66|571
1660246800000|2022-08-11 19:40:00|1787.14|1786.84|1787.12|1786.62|1787.55|1787.19|1786.93|1786.56|558
1660247100000|2022-08-11 19:45:00|1787.09|1786.79|1786.14|1785.84|1787.4|1787.01|1786.03|1785.65|723
1660247400000|2022-08-11 19:50:00|1786.15|1785.85|1785.76|1785.26|1786.29|1785.88|1785.48|1785.12|645
1660247700000|2022-08-11 19:55:00|1785.75|1785.25|1785.87|1785.57|1786.13|1785.7|1785.2|1784.82|988
1660248000000|2022-08-11 20:00:00|1785.91|1785.61|1787.06|1786.56|1787.08|1786.69|1785.77|1785.46|570
1660248300000|2022-08-11 20:05:00|1787.03|1786.53|1787.13|1786.63|1787.25|1786.76|1786.78|1786.37|337
1660248600000|2022-08-11 20:10:00|1787.14|1786.64|1787.16|1786.66|1787.35|1786.85|1786.9|1786.4|358
1660248900000|2022-08-11 20:15:00|1787.17|1786.67|1787.7|1787.2|1787.81|1787.47|1787.01|1786.51|345
1660249200000|2022-08-11 20:20:00|1787.61|1787.31|1788.18|1787.68|1788.4|1787.98|1787.6|1787.28|361
1660249500000|2022-08-11 20:25:00|1788.23|1787.73|1788.18|1787.68|1788.36|1787.94|1788|1787.61|296
1660249800000|2022-08-11 20:30:00|1788.19|1787.69|1789.34|1789.04|1789.62|1789.12|1788.12|1787.62|394
1660250100000|2022-08-11 20:35:00|1789.38|1789.08|1789.56|1789.06|1789.71|1789.21|1789.1|1788.7|350
1660250400000|2022-08-11 20:40:00|1789.55|1789.05|1789.54|1789.04|1789.79|1789.29|1789.34|1788.92|392
1660250700000|2022-08-11 20:45:00|1789.56|1789.06|1789.51|1789.01|1789.68|1789.18|1789.41|1788.91|273
1660251000000|2022-08-11 20:50:00|1789.52|1789.02|1790.07|1789.57|1790.09|1789.59|1789.3|1788.8|344
1660251300000|2022-08-11 20:55:00|1790.06|1789.56|1790.03|1789.53|1791.5|1790.07|1789.66|1787.91|422
1660255200000|2022-08-11 22:00:00|1791.29|1788.75|1790.34|1789.84|1792.51|1790.26|1789.99|1788.75|268
1660255500000|2022-08-11 22:05:00|1790.35|1789.85|1789.85|1789.35|1792.65|1790.28|1789.63|1788.51|375
1660255800000|2022-08-11 22:10:00|1789.8|1789.3|1789.57|1789.07|1789.89|1789.39|1789.28|1788.78|255
1660256100000|2022-08-11 22:15:00|1789.55|1789.05|1788.9|1788.4|1789.58|1789.08|1788.87|1788.37|202
1660256400000|2022-08-11 22:20:00|1788.91|1788.41|1789.08|1788.58|1789.19|1788.69|1788.9|1788.4|170
1660256700000|2022-08-11 22:25:00|1789.06|1788.56|1789.13|1788.63|1789.35|1788.85|1789.04|1788.54|201
1660257000000|2022-08-11 22:30:00|1789.12|1788.62|1789|1788.5|1789.21|1788.71|1788.86|1788.36|205
1660257300000|2022-08-11 22:35:00|1788.99|1788.49|1788.26|1787.76|1789.04|1788.54|1788.22|1787.72|187
1660257600000|2022-08-11 22:40:00|1788.28|1787.78|1788.55|1788.05|1788.57|1788.07|1788.15|1787.65|234
1660257900000|2022-08-11 22:45:00|1788.56|1788.06|1788.69|1788.39|1788.85|1788.44|1788.5|1788|211
1660258200000|2022-08-11 22:50:00|1788.81|1788.31|1788.42|1787.92|1788.91|1788.5|1788.19|1787.71|256
1660258500000|2022-08-11 22:55:00|1788.41|1787.91|1788.17|1787.67|1788.55|1788.1|1787.98|1787.58|212
1660258800000|2022-08-11 23:00:00|1788.16|1787.66|1788.11|1787.61|1788.37|1787.99|1788.04|1787.54|177
1660259100000|2022-08-11 23:05:00|1788.12|1787.62|1787.82|1787.32|1788.29|1787.79|1787.5|1787.1|215
1660259400000|2022-08-11 23:10:00|1787.83|1787.33|1787.7|1787.2|1787.84|1787.4|1787.59|1787.09|186
1660259700000|2022-08-11 23:15:00|1787.69|1787.19|1787.53|1787.03|1787.75|1787.25|1787.52|1787.02|180
1660260000000|2022-08-11 23:20:00|1787.52|1787.02|1787.73|1787.23|1787.83|1787.43|1787.43|1787|218
1660260300000|2022-08-11 23:25:00|1787.74|1787.24|1787.75|1787.45|1787.98|1787.56|1787.66|1787.24|198
1660260600000|2022-08-11 23:30:00|1787.86|1787.36|1787.85|1787.35|1788|1787.59|1787.69|1787.28|224
1660260900000|2022-08-11 23:35:00|1787.86|1787.36|1787.82|1787.32|1787.91|1787.49|1787.63|1787.18|212
1660261200000|2022-08-11 23:40:00|1787.8|1787.3|1788.02|1787.52|1788.07|1787.66|1787.53|1787.19|226
1660261500000|2022-08-11 23:45:00|1787.91|1787.61|1788.28|1787.78|1788.39|1787.99|1787.79|1787.42|334
1660261800000|2022-08-11 23:50:00|1788.3|1787.8|1789.71|1789.21|1789.97|1789.58|1788.03|1787.67|472
1660262100000|2022-08-11 23:55:00|1789.69|1789.19|1789.32|1788.82|1789.87|1789.37|1789.19|1788.72|397
1660262400000|2022-08-12 00:00:00|1789.29|1788.79|1789.11|1788.61|1789.9|1789.4|1788.54|1788.04|694
1660262700000|2022-08-12 00:05:00|1789.1|1788.6|1788.62|1788.12|1789.1|1788.6|1788.2|1787.83|562
1660263000000|2022-08-12 00:10:00|1788.46|1787.96|1787.92|1787.42|1788.56|1788.06|1787.7|1787.2|611
1660263300000|2022-08-12 00:15:00|1787.89|1787.39|1788.15|1787.65|1788.43|1788.07|1787.8|1787.36|483
1660263600000|2022-08-12 00:20:00|1788.17|1787.67|1787.68|1787.18|1788.35|1787.91|1787.66|1787.16|345
1660263900000|2022-08-12 00:25:00|1787.71|1787.21|1787.36|1787.06|1788.01|1787.53|1787.32|1786.82|446
1660264200000|2022-08-12 00:30:00|1787.46|1786.96|1787.39|1786.89|1787.57|1787.16|1786.9|1786.55|431
1660264500000|2022-08-12 00:35:00|1787.38|1786.88|1787.44|1786.94|1787.53|1787.14|1787|1786.58|455
1660264800000|2022-08-12 00:40:00|1787.45|1786.95|1787.53|1787.03|1787.66|1787.25|1787.19|1786.75|412
1660265100000|2022-08-12 00:45:00|1787.4|1787.1|1787.57|1787.07|1787.71|1787.24|1787.3|1786.92|309
1660265400000|2022-08-12 00:50:00|1787.47|1787.17|1788.21|1787.71|1788.35|1787.95|1787.47|1787.16|563
1660265700000|2022-08-12 00:55:00|1788.22|1787.72|1788.66|1788.16|1788.73|1788.4|1788.04|1787.54|423
1660266000000|2022-08-12 01:00:00|1788.67|1788.17|1789.12|1788.62|1789.12|1788.62|1787.65|1787.15|705
1660266300000|2022-08-12 01:05:00|1789.08|1788.58|1787.79|1787.29|1789.09|1788.59|1787.66|1787.19|637
1660266600000|2022-08-12 01:10:00|1787.83|1787.33|1787.77|1787.27|1788.47|1787.97|1787.6|1787.1|616
1660266900000|2022-08-12 01:15:00|1787.73|1787.23|1787.38|1787.08|1788.21|1787.77|1787.35|1786.93|551
1660267200000|2022-08-12 01:20:00|1787.41|1787.11|1787.45|1786.95|1787.61|1787.19|1786.97|1786.52|541
1660267500000|2022-08-12 01:25:00|1787.44|1786.94|1788.23|1787.93|1788.48|1788.05|1787.35|1786.89|584
1660267800000|2022-08-12 01:30:00|1788.22|1787.92|1788.22|1787.72|1788.45|1788.05|1787.68|1787.28|632
1660268100000|2022-08-12 01:35:00|1788.21|1787.71|1789.41|1788.91|1789.47|1788.97|1788.02|1787.52|566
1660268400000|2022-08-12 01:40:00|1789.39|1788.89|1788.59|1788.09|1789.42|1789.06|1788.55|1788.05|575
1660268700000|2022-08-12 01:45:00|1788.61|1788.11|1787.83|1787.53|1788.63|1788.13|1787.83|1787.44|427
1660269000000|2022-08-12 01:50:00|1787.93|1787.43|1787.57|1787.07|1787.99|1787.57|1787.34|1786.93|501
1660269300000|2022-08-12 01:55:00|1787.58|1787.08|1787.52|1787.02|1787.86|1787.4|1787.18|1786.78|506
1660269600000|2022-08-12 02:00:00|1787.54|1787.04|1787.84|1787.34|1788.17|1787.67|1787.51|1787.01|517
1660269900000|2022-08-12 02:05:00|1787.83|1787.33|1788.2|1787.7|1788.47|1787.97|1787.56|1787.06|398
1660270200000|2022-08-12 02:10:00|1788.18|1787.68|1787.83|1787.53|1788.18|1787.79|1787.53|1787.09|496
1660270500000|2022-08-12 02:15:00|1787.81|1787.51|1788.62|1788.12|1788.68|1788.29|1787.81|1787.31|471
1660270800000|2022-08-12 02:20:00|1788.6|1788.1|1788.02|1787.52|1788.82|1788.4|1787.95|1787.45|405
1660271100000|2022-08-12 02:25:00|1788|1787.5|1786.74|1786.44|1788.07|1787.57|1786.39|1786.02|709
1660271400000|2022-08-12 02:30:00|1786.8|1786.5|1787.32|1787.02|1787.75|1787.25|1786.71|1786.41|609
1660271700000|2022-08-12 02:35:00|1787.31|1787.01|1787.59|1787.09|1787.97|1787.47|1787.28|1786.88|377
1660272000000|2022-08-12 02:40:00|1787.65|1787.15|1788.05|1787.55|1788.11|1787.72|1787.53|1787.11|362
1660272300000|2022-08-12 02:45:00|1788|1787.5|1788.64|1788.14|1788.92|1788.46|1787.85|1787.44|389
1660272600000|2022-08-12 02:50:00|1788.6|1788.1|1789.12|1788.62|1789.19|1788.74|1788.6|1788.1|429
1660272900000|2022-08-12 02:55:00|1789.11|1788.61|1789.19|1788.69|1789.5|1789.11|1788.99|1788.57|495
1660273200000|2022-08-12 03:00:00|1789.2|1788.7|1789.01|1788.71|1789.44|1789.02|1788.98|1788.55|387
1660273500000|2022-08-12 03:05:00|1788.99|1788.69|1789.13|1788.63|1789.54|1789.13|1788.89|1788.55|375
1660273800000|2022-08-12 03:10:00|1789.14|1788.64|1789.68|1789.18|1789.7|1789.28|1789.03|1788.58|355
1660274100000|2022-08-12 03:15:00|1789.71|1789.21|1790.44|1789.94|1790.51|1790.05|1789.7|1789.2|433
1660274400000|2022-08-12 03:20:00|1790.45|1789.95|1790.35|1789.85|1790.82|1790.34|1790.07|1789.66|451
1660274700000|2022-08-12 03:25:00|1790.34|1789.84|1790.69|1790.19|1790.74|1790.24|1790.19|1789.81|316
1660275000000|2022-08-12 03:30:00|1790.7|1790.2|1790.77|1790.27|1791.16|1790.72|1790.37|1789.9|459
1660275300000|2022-08-12 03:35:00|1790.81|1790.31|1790.92|1790.42|1791.04|1790.62|1790.62|1790.12|300
1660275600000|2022-08-12 03:40:00|1790.93|1790.43|1791.56|1791.06|1791.82|1791.34|1790.72|1790.32|389
1660275900000|2022-08-12 03:45:00|1791.55|1791.05|1791.33|1790.83|1791.68|1791.19|1791.11|1790.67|357
1660276200000|2022-08-12 03:50:00|1791.32|1790.82|1791.5|1791|1791.66|1791.16|1791.11|1790.61|316
1660276500000|2022-08-12 03:55:00|1791.45|1790.95|1791.44|1790.94|1791.58|1791.17|1791.15|1790.72|299
1660276800000|2022-08-12 04:00:00|1791.42|1790.92|1791.64|1791.14|1791.7|1791.25|1791.27|1790.85|295
1660277100000|2022-08-12 04:05:00|1791.63|1791.13|1791.89|1791.39|1791.93|1791.54|1791.27|1790.86|364
1660277400000|2022-08-12 04:10:00|1791.95|1791.45|1791.91|1791.41|1792.05|1791.6|1791.61|1791.11|327
1660277700000|2022-08-12 04:15:00|1791.9|1791.4|1792.52|1792.22|1792.66|1792.25|1791.75|1791.27|366
1660278000000|2022-08-12 04:20:00|1792.54|1792.24|1792.26|1791.76|1792.88|1792.48|1792.02|1791.7|463
1660278300000|2022-08-12 04:25:00|1792.28|1791.78|1792.48|1791.98|1792.62|1792.22|1792.18|1791.71|344
1660278600000|2022-08-12 04:30:00|1792.46|1791.96|1792.13|1791.63|1792.53|1792.03|1791.84|1791.44|373
1660278900000|2022-08-12 04:35:00|1792.14|1791.64|1791.92|1791.42|1792.32|1791.92|1791.81|1791.39|266
1660279200000|2022-08-12 04:40:00|1791.91|1791.41|1791.47|1790.97|1791.95|1791.54|1791.22|1790.82|385
1660279500000|2022-08-12 04:45:00|1791.42|1790.92|1790.99|1790.49|1791.64|1791.14|1790.91|1790.41|306
1660279800000|2022-08-12 04:50:00|1791.01|1790.51|1790.88|1790.38|1791.22|1790.72|1790.73|1790.23|247
1660280100000|2022-08-12 04:55:00|1790.89|1790.39|1790.99|1790.49|1791.29|1790.79|1790.78|1790.28|376
1660280400000|2022-08-12 05:00:00|1790.98|1790.48|1790.93|1790.43|1791.53|1791.03|1790.79|1790.29|301
1660280700000|2022-08-12 05:05:00|1790.94|1790.44|1790.78|1790.28|1790.99|1790.59|1790.39|1790.08|305
1660281000000|2022-08-12 05:10:00|1790.82|1790.32|1790.66|1790.16|1791.36|1790.97|1790.28|1789.84|410
1660281300000|2022-08-12 05:15:00|1790.71|1790.21|1790.95|1790.45|1791.15|1790.65|1790.59|1790.09|348
1660281600000|2022-08-12 05:20:00|1790.97|1790.47|1791.88|1791.38|1791.91|1791.41|1790.94|1790.47|395
1660281900000|2022-08-12 05:25:00|1791.84|1791.34|1791.36|1790.86|1792.44|1792.03|1791.19|1790.77|393
1660282200000|2022-08-12 05:30:00|1791.37|1790.87|1792.17|1791.67|1792.3|1791.87|1791.29|1790.87|519
1660282500000|2022-08-12 05:35:00|1792.12|1791.62|1792.21|1791.71|1792.88|1792.48|1792.03|1791.62|578
1660282800000|2022-08-12 05:40:00|1792.13|1791.83|1791.64|1791.34|1792.36|1791.94|1791.32|1790.94|444
1660283100000|2022-08-12 05:45:00|1791.63|1791.33|1791.74|1791.24|1791.89|1791.44|1791.24|1790.74|355
1660283400000|2022-08-12 05:50:00|1791.82|1791.32|1791.18|1790.68|1791.83|1791.48|1790.91|1790.6|371
1660283700000|2022-08-12 05:55:00|1791.11|1790.61|1790.92|1790.42|1791.37|1790.87|1790.7|1790.2|417
1660284000000|2022-08-12 06:00:00|1790.98|1790.48|1791.85|1791.35|1791.92|1791.42|1790.87|1790.37|845
1660284300000|2022-08-12 06:05:00|1791.84|1791.34|1792.34|1792.04|1792.55|1792.06|1791.6|1791.21|667
1660284600000|2022-08-12 06:10:00|1792.37|1792.07|1791.82|1791.32|1792.64|1792.25|1791.63|1791.17|556
1660284900000|2022-08-12 06:15:00|1791.84|1791.34|1792.07|1791.57|1792.12|1791.68|1791.29|1790.82|608
1660285200000|2022-08-12 06:20:00|1792.06|1791.56|1791.43|1791.13|1792.33|1791.96|1791.37|1791.05|429
1660285500000|2022-08-12 06:25:00|1791.39|1791.09|1790.83|1790.33|1791.67|1791.27|1790.78|1790.31|569
1660285800000|2022-08-12 06:30:00|1790.82|1790.32|1791.04|1790.54|1791.54|1791.14|1790.72|1790.26|563
1660286100000|2022-08-12 06:35:00|1791.02|1790.52|1791.39|1790.89|1791.63|1791.32|1790.71|1790.21|507
1660286400000|2022-08-12 06:40:00|1791.38|1790.88|1792.09|1791.79|1792.5|1792|1791.21|1790.75|528
1660286700000|2022-08-12 06:45:00|1792.1|1791.8|1792.33|1791.83|1792.56|1792.18|1792.03|1791.65|648
1660287000000|2022-08-12 06:50:00|1792.34|1791.84|1792.8|1792.5|1792.96|1792.64|1791.96|1791.56|575
1660287300000|2022-08-12 06:55:00|1792.79|1792.49|1793.45|1793.15|1793.73|1793.37|1792.74|1792.34|712
1660287600000|2022-08-12 07:00:00|1793.42|1793.12|1793.6|1793.3|1793.72|1793.39|1792.82|1792.44|868
1660287900000|2022-08-12 07:05:00|1793.61|1793.31|1793|1792.5|1793.72|1793.38|1792.17|1791.81|718
1660288200000|2022-08-12 07:10:00|1793.01|1792.51|1794.09|1793.79|1794.42|1794.03|1792.79|1792.41|680
1660288500000|2022-08-12 07:15:00|1794.18|1793.68|1794.08|1793.58|1794.36|1794.06|1793.56|1793.16|571
1660288800000|2022-08-12 07:20:00|1794.1|1793.6|1792.74|1792.44|1794.1|1793.76|1792.74|1792.34|647
1660289100000|2022-08-12 07:25:00|1792.85|1792.35|1792.46|1792.16|1793.45|1793.05|1792.17|1791.83|759
1660289400000|2022-08-12 07:30:00|1792.45|1792.15|1790.63|1790.33|1792.77|1792.41|1790.56|1790.16|876
1660289700000|2022-08-12 07:35:00|1790.73|1790.23|1789.79|1789.49|1790.86|1790.53|1789|1788.7|935
1660290000000|2022-08-12 07:40:00|1789.8|1789.5|1788.36|1788.06|1789.89|1789.51|1788.25|1787.85|829
1660290300000|2022-08-12 07:45:00|1788.35|1788.05|1788.26|1787.76|1789.07|1788.77|1787.97|1787.57|823
1660290600000|2022-08-12 07:50:00|1788.32|1787.82|1788.27|1787.77|1788.79|1788.42|1787.72|1787.42|711
1660290900000|2022-08-12 07:55:00|1788.26|1787.76|1788.99|1788.69|1789.32|1789.02|1787.52|1787.16|792
1660291200000|2022-08-12 08:00:00|1788.97|1788.67|1788.95|1788.45|1789.38|1789|1788.41|1787.98|873
1660291500000|2022-08-12 08:05:00|1788.94|1788.44|1789.19|1788.89|1789.19|1788.89|1788.19|1787.82|694
1660291800000|2022-08-12 08:10:00|1789.28|1788.78|1789.72|1789.42|1790.02|1789.72|1788.76|1788.42|631
1660292100000|2022-08-12 08:15:00|1789.71|1789.41|1788.96|1788.46|1789.75|1789.41|1788.74|1788.38|709
1660292400000|2022-08-12 08:20:00|1788.86|1788.56|1788.57|1788.27|1789.07|1788.68|1788.38|1788.01|711
1660292700000|2022-08-12 08:25:00|1788.56|1788.26|1788.11|1787.81|1788.95|1788.55|1788|1787.63|579
1660293000000|2022-08-12 08:30:00|1788.1|1787.8|1787.13|1786.83|1788.33|1788.02|1786.95|1786.59|731
1660293300000|2022-08-12 08:35:00|1787.14|1786.84|1787.51|1787.01|1787.65|1787.26|1786.97|1786.62|726
1660293600000|2022-08-12 08:40:00|1787.41|1787.11|1786.9|1786.6|1788.24|1787.85|1786.85|1786.48|692
1660293900000|2022-08-12 08:45:00|1786.94|1786.64|1787.88|1787.58|1788.01|1787.63|1786.22|1785.91|800
1660294200000|2022-08-12 08:50:00|1787.87|1787.57|1787.27|1786.97|1787.87|1787.57|1786.79|1786.46|789
1660294500000|2022-08-12 08:55:00|1787.28|1786.98|1787.56|1787.26|1787.71|1787.33|1787.06|1786.67|630
1660294800000|2022-08-12 09:00:00|1787.55|1787.25|1787.07|1786.57|1787.69|1787.28|1786.79|1786.4|744
1660295100000|2022-08-12 09:05:00|1786.97|1786.67|1787.21|1786.91|1787.27|1786.94|1786.49|1786.18|644
1660295400000|2022-08-12 09:10:00|1787.24|1786.94|1786.96|1786.66|1787.59|1787.23|1786.87|1786.5|693
1660295700000|2022-08-12 09:15:00|1787.09|1786.59|1786.79|1786.29|1787.16|1786.78|1786.34|1785.96|651
1660296000000|2022-08-12 09:20:00|1786.69|1786.39|1788.12|1787.82|1788.17|1787.86|1786.54|1786.15|739
1660296300000|2022-08-12 09:25:00|1788.13|1787.83|1788.69|1788.39|1788.91|1788.59|1787.93|1787.59|638
1660296600000|2022-08-12 09:30:00|1788.65|1788.35|1787.64|1787.14|1788.87|1788.47|1787.36|1786.93|542
1660296900000|2022-08-12 09:35:00|1787.65|1787.15|1787.94|1787.44|1787.94|1787.6|1787.12|1786.74|511
1660297200000|2022-08-12 09:40:00|1787.93|1787.43|1787.2|1786.7|1787.93|1787.53|1786.97|1786.64|442
1660297500000|2022-08-12 09:45:00|1787.1|1786.8|1787.51|1787.21|1787.62|1787.25|1787.04|1786.67|581
1660297800000|2022-08-12 09:50:00|1787.6|1787.1|1787.91|1787.61|1788.01|1787.63|1787.21|1786.91|560
1660298100000|2022-08-12 09:55:00|1787.92|1787.62|1787.68|1787.38|1788.06|1787.74|1787.23|1786.88|438
1660298400000|2022-08-12 10:00:00|1787.71|1787.41|1787.76|1787.26|1788.01|1787.64|1787.41|1787.1|721
1660298700000|2022-08-12 10:05:00|1787.77|1787.27|1786.59|1786.29|1787.77|1787.37|1786.53|1786.07|533
1660299000000|2022-08-12 10:10:00|1786.58|1786.28|1786.38|1786.08|1786.97|1786.58|1786.1|1785.8|741
1660299300000|2022-08-12 10:15:00|1786.4|1786.1|1787.22|1786.92|1787.22|1786.92|1786.36|1785.97|678
1660299600000|2022-08-12 10:20:00|1787.23|1786.93|1787.65|1787.35|1787.82|1787.52|1786.78|1786.44|573
1660299900000|2022-08-12 10:25:00|1787.64|1787.34|1788.56|1788.26|1788.72|1788.39|1787.64|1787.34|473
1660300200000|2022-08-12 10:30:00|1788.55|1788.25|1787.68|1787.38|1788.61|1788.27|1787.61|1787.22|514
1660300500000|2022-08-12 10:35:00|1787.65|1787.35|1787.1|1786.8|1787.75|1787.39|1786.58|1786.23|669
1660300800000|2022-08-12 10:40:00|1787.09|1786.79|1786.77|1786.47|1787.59|1787.27|1786.77|1786.41|547
1660301100000|2022-08-12 10:45:00|1786.76|1786.46|1786.53|1786.23|1786.89|1786.59|1786.07|1785.74|604
1660301400000|2022-08-12 10:50:00|1786.51|1786.21|1787.26|1786.96|1787.87|1787.48|1786.38|1786.08|679
1660301700000|2022-08-12 10:55:00|1787.27|1786.97|1788.32|1788.02|1788.39|1788.04|1786.77|1786.47|650
1660302000000|2022-08-12 11:00:00|1788.33|1788.03|1788.02|1787.72|1788.55|1788.18|1787.7|1787.29|661
1660302300000|2022-08-12 11:05:00|1787.99|1787.69|1788.81|1788.51|1788.85|1788.55|1787.52|1787.22|789
1660302600000|2022-08-12 11:10:00|1788.82|1788.52|1789.41|1789.11|1789.78|1789.42|1788.53|1788.2|737
1660302900000|2022-08-12 11:15:00|1789.42|1789.12|1788.63|1788.13|1789.89|1789.51|1788.26|1787.87|780
1660303200000|2022-08-12 11:20:00|1788.6|1788.1|1787.33|1786.83|1788.6|1788.26|1785.34|1784.95|931
1660303500000|2022-08-12 11:25:00|1787.22|1786.92|1787.17|1786.87|1787.73|1787.35|1786.77|1786.47|846
1660303800000|2022-08-12 11:30:00|1787.14|1786.84|1786.99|1786.69|1787.97|1787.59|1786.82|1786.5|749
1660304100000|2022-08-12 11:35:00|1786.98|1786.68|1786.07|1785.77|1787.46|1787.07|1786.07|1785.77|736
1660304400000|2022-08-12 11:40:00|1786.05|1785.75|1785.31|1785.01|1786.42|1786.08|1785.21|1784.84|840
1660304700000|2022-08-12 11:45:00|1785.29|1784.99|1786.53|1786.23|1786.6|1786.3|1785.11|1784.73|748
1660305000000|2022-08-12 11:50:00|1786.57|1786.27|1786.71|1786.41|1786.98|1786.68|1785.57|1785.23|707
1660305300000|2022-08-12 11:55:00|1786.73|1786.43|1785.56|1785.26|1787.2|1786.9|1785.56|1785.26|724
1660305600000|2022-08-12 12:00:00|1785.53|1785.23|1786.68|1786.18|1787.17|1786.78|1785.22|1784.84|870
1660305900000|2022-08-12 12:05:00|1786.69|1786.19|1786.96|1786.66|1787.09|1786.71|1785.5|1785.15|955
1660306200000|2022-08-12 12:10:00|1786.97|1786.67|1788.88|1788.58|1789.28|1788.95|1786.96|1786.66|1047
1660306500000|2022-08-12 12:15:00|1788.91|1788.61|1789.86|1789.56|1790|1789.64|1788.39|1788.02|1011
1660306800000|2022-08-12 12:20:00|1789.85|1789.55|1791.58|1791.28|1792.77|1792.44|1789.74|1789.44|1331
1660307100000|2022-08-12 12:25:00|1791.57|1791.27|1790.8|1790.5|1791.82|1791.46|1790.06|1789.72|1126
1660307400000|2022-08-12 12:30:00|1790.82|1790.52|1790.59|1790.29|1792.04|1791.69|1790.42|1790.05|1153
1660307700000|2022-08-12 12:35:00|1790.58|1790.28|1791.98|1791.68|1792.07|1791.77|1789.92|1789.53|1092
1660308000000|2022-08-12 12:40:00|1791.99|1791.69|1790.99|1790.69|1792.25|1791.83|1790.81|1790.4|1250
1660308300000|2022-08-12 12:45:00|1791|1790.7|1792.01|1791.71|1792.15|1791.81|1790.96|1790.6|1154
1660308600000|2022-08-12 12:50:00|1792.04|1791.74|1793.28|1792.78|1793.28|1792.98|1791.83|1791.43|1069
1660308900000|2022-08-12 12:55:00|1793.18|1792.88|1793.63|1793.33|1794.47|1794.17|1792.54|1792.17|1138
1660309200000|2022-08-12 13:00:00|1793.69|1793.19|1794.82|1794.52|1795.18|1794.79|1793.6|1793.19|1335
1660309500000|2022-08-12 13:05:00|1794.83|1794.53|1793.85|1793.55|1795.92|1795.6|1793.82|1793.47|1116
1660309800000|2022-08-12 13:10:00|1793.86|1793.56|1793.97|1793.67|1794.19|1793.89|1792.74|1792.34|1144
1660310100000|2022-08-12 13:15:00|1793.84|1793.54|1794.64|1794.34|1794.72|1794.41|1793.35|1793|863
1660310400000|2022-08-12 13:20:00|1794.63|1794.33|1795.35|1795.05|1795.73|1795.34|1794.57|1794.21|1096
1660310700000|2022-08-12 13:25:00|1795.3|1795|1794.46|1794.16|1795.76|1795.37|1793.87|1793.56|1084
1660311000000|2022-08-12 13:30:00|1794.43|1794.13|1795.74|1795.24|1796.65|1796.33|1793.98|1793.6|1445
1660311300000|2022-08-12 13:35:00|1795.69|1795.39|1795.62|1795.32|1796.64|1796.23|1794.68|1794.24|1395
1660311600000|2022-08-12 13:40:00|1795.58|1795.28|1795.57|1795.27|1797.1|1796.7|1795.34|1794.99|1309
1660311900000|2022-08-12 13:45:00|1795.59|1795.29|1796.28|1795.98|1797.18|1796.81|1795.59|1795.29|1317
1660312200000|2022-08-12 13:50:00|1796.27|1795.97|1797.5|1797.2|1798.41|1798.01|1796.18|1795.79|1456
1660312500000|2022-08-12 13:55:00|1797.46|1797.16|1798.26|1797.76|1799.04|1798.66|1797.17|1796.71|1319
1660312800000|2022-08-12 14:00:00|1798.44|1797.94|1792.59|1792.29|1798.44|1797.94|1792.17|1791.74|1823
1660313100000|2022-08-12 14:05:00|1792.6|1792.3|1793.79|1793.49|1795.64|1795.29|1791.64|1791.34|1549
1660313400000|2022-08-12 14:10:00|1793.78|1793.48|1794.52|1794.22|1795.93|1795.63|1793.7|1793.33|1488
1660313700000|2022-08-12 14:15:00|1794.53|1794.23|1793.3|1792.8|1794.94|1794.6|1792.33|1792|1436
1660314000000|2022-08-12 14:20:00|1793.32|1792.82|1793.18|1792.88|1793.46|1793.09|1792.38|1791.99|1330
1660314300000|2022-08-12 14:25:00|1793.16|1792.86|1792.13|1791.83|1793.6|1793.24|1791.81|1791.47|1289
1660314600000|2022-08-12 14:30:00|1792.14|1791.84|1794.25|1793.75|1794.59|1794.19|1791.75|1791.41|1364
1660314900000|2022-08-12 14:35:00|1794.24|1793.74|1790.63|1790.33|1794.48|1794.08|1790.55|1790.2|1322
1660315200000|2022-08-12 14:40:00|1790.67|1790.37|1792.68|1792.38|1793.12|1792.77|1790.63|1790.27|1263
1660315500000|2022-08-12 14:45:00|1792.66|1792.36|1792.88|1792.58|1793|1792.69|1791.6|1791.1|1260
1660315800000|2022-08-12 14:50:00|1792.93|1792.63|1792.48|1792.18|1793.18|1792.8|1791.83|1791.46|1089
1660316100000|2022-08-12 14:55:00|1792.47|1792.17|1793.38|1793.08|1793.79|1793.41|1792.09|1791.72|1103
1660316400000|2022-08-12 15:00:00|1793.37|1793.07|1794.09|1793.79|1794.67|1794.34|1792.49|1792.18|1091
1660316700000|2022-08-12 15:05:00|1794.1|1793.8|1793.54|1793.24|1794.47|1794.14|1793.09|1792.79|997
1660317000000|2022-08-12 15:10:00|1793.55|1793.25|1794.62|1794.32|1795.11|1794.74|1793.27|1792.97|993
1660317300000|2022-08-12 15:15:00|1794.77|1794.27|1795.71|1795.41|1795.98|1795.68|1794.38|1794.06|1107
1660317600000|2022-08-12 15:20:00|1795.7|1795.4|1794.43|1794.13|1796.21|1795.91|1794.19|1793.85|981
1660317900000|2022-08-12 15:25:00|1794.44|1794.14|1795.6|1795.3|1795.68|1795.36|1794.19|1793.8|850
1660318200000|2022-08-12 15:30:00|1795.68|1795.38|1796.47|1795.97|1796.68|1796.31|1795.68|1795.38|868
1660318500000|2022-08-12 15:35:00|1796.48|1795.98|1797.15|1796.85|1797.83|1797.5|1796.43|1795.98|938
1660318800000|2022-08-12 15:40:00|1797.14|1796.84|1797.12|1796.62|1797.66|1797.26|1796.72|1796.42|850
1660319100000|2022-08-12 15:45:00|1797.13|1796.63|1796.8|1796.5|1797.86|1797.56|1796.76|1796.45|784
1660319400000|2022-08-12 15:50:00|1796.79|1796.49|1795.73|1795.43|1797|1796.62|1795.66|1795.26|848
1660319700000|2022-08-12 15:55:00|1795.65|1795.35|1795.15|1794.85|1796.43|1796.08|1795.1|1794.69|684
1660320000000|2022-08-12 16:00:00|1795.13|1794.83|1796.39|1795.89|1796.46|1796.08|1795.12|1794.72|699
1660320300000|2022-08-12 16:05:00|1796.41|1795.91|1796.31|1795.81|1796.51|1796.12|1795.64|1795.26|524
1660320600000|2022-08-12 16:10:00|1796.32|1795.82|1796.83|1796.33|1797.04|1796.66|1796.17|1795.79|674
1660320900000|2022-08-12 16:15:00|1796.68|1796.38|1797.51|1797.01|1797.71|1797.29|1796.68|1796.3|678
1660321200000|2022-08-12 16:20:00|1797.5|1797|1797.3|1796.8|1797.58|1797.21|1796.93|1796.6|603
1660321500000|2022-08-12 16:25:00|1797.31|1796.81|1797.52|1797.02|1797.52|1797.13|1797.07|1796.66|509
1660321800000|2022-08-12 16:30:00|1797.5|1797|1797.97|1797.47|1798.1|1797.7|1797.38|1796.99|598
1660322100000|2022-08-12 16:35:00|1797.98|1797.48|1798.3|1798|1798.88|1798.49|1797.57|1797.2|610
1660322400000|2022-08-12 16:40:00|1798.32|1798.02|1798.28|1797.98|1798.91|1798.53|1797.93|1797.54|737
1660322700000|2022-08-12 16:45:00|1798.32|1798.02|1797.8|1797.3|1798.44|1798.07|1797.48|1797.15|601
1660323000000|2022-08-12 16:50:00|1797.64|1797.34|1797.47|1796.97|1798.25|1797.87|1797.36|1796.96|595
1660323300000|2022-08-12 16:55:00|1797.48|1796.98|1797.34|1797.04|1797.67|1797.29|1796.99|1796.49|626
1660323600000|2022-08-12 17:00:00|1797.32|1797.02|1799.61|1799.31|1799.74|1799.4|1797.31|1796.94|739
1660323900000|2022-08-12 17:05:00|1799.63|1799.33|1801.16|1800.86|1801.54|1801.19|1799.62|1799.25|1044
1660324200000|2022-08-12 17:10:00|1801.15|1800.85|1801.82|1801.32|1802.04|1801.64|1800.71|1800.33|1090
1660324500000|2022-08-12 17:15:00|1801.83|1801.52|1800.61|1800.31|1802.16|1801.79|1800.14|1799.71|1108
1660324800000|2022-08-12 17:20:00|1800.6|1800.3|1799.95|1799.65|1800.8|1800.42|1799.49|1799.12|858
1660325100000|2022-08-12 17:25:00|1799.94|1799.64|1799.42|1799.12|1800.08|1799.67|1799.07|1798.7|846
1660325400000|2022-08-12 17:30:00|1799.41|1799.11|1799.04|1798.74|1799.74|1799.44|1798.51|1798.13|761
1660325700000|2022-08-12 17:35:00|1799.11|1798.81|1799.22|1798.72|1799.82|1799.45|1798.99|1798.56|647
1660326000000|2022-08-12 17:40:00|1799.01|1798.71|1799.49|1798.99|1799.54|1799.17|1798.86|1798.47|490
1660326300000|2022-08-12 17:45:00|1799.51|1799.01|1799.79|1799.29|1799.98|1799.58|1799.33|1798.95|484
1660326600000|2022-08-12 17:50:00|1799.78|1799.28|1799.69|1799.19|1800.38|1799.99|1799.62|1799.17|446
1660326900000|2022-08-12 17:55:00|1799.71|1799.21|1799.19|1798.89|1799.88|1799.39|1799.18|1798.88|489
1660327200000|2022-08-12 18:00:00|1799.21|1798.91|1798.81|1798.31|1799.44|1798.98|1798.32|1797.94|618
1660327500000|2022-08-12 18:05:00|1798.79|1798.29|1799.33|1798.83|1799.72|1799.31|1798.76|1798.29|578
1660327800000|2022-08-12 18:10:00|1799.37|1798.87|1800.16|1799.86|1800.3|1799.91|1799.27|1798.87|579
1660328100000|2022-08-12 18:15:00|1800.11|1799.81|1800.71|1800.21|1800.71|1800.27|1799.91|1799.61|471
1660328400000|2022-08-12 18:20:00|1800.72|1800.22|1800.79|1800.29|1801.15|1800.75|1800.46|1800.03|452
1660328700000|2022-08-12 18:25:00|1800.78|1800.28|1801.51|1801.01|1801.7|1801.29|1800.78|1800.28|490
1660329000000|2022-08-12 18:30:00|1801.5|1801|1801.43|1800.93|1801.72|1801.33|1801.21|1800.79|368
1660329300000|2022-08-12 18:35:00|1801.44|1800.94|1801.75|1801.25|1801.83|1801.41|1801.16|1800.7|367
1660329600000|2022-08-12 18:40:00|1801.69|1801.19|1801.94|1801.64|1802.12|1801.69|1801.6|1801.17|388
1660329900000|2022-08-12 18:45:00|1801.92|1801.62|1801.37|1801.07|1802.14|1801.76|1801.29|1800.88|367
1660330200000|2022-08-12 18:50:00|1801.35|1801.05|1801.29|1800.79|1801.5|1801.12|1800.81|1800.42|435
1660330500000|2022-08-12 18:55:00|1801.3|1800.8|1801.47|1801.17|1801.6|1801.21|1801|1800.6|497
1660330800000|2022-08-12 19:00:00|1801.48|1801.18|1799.92|1799.62|1801.89|1801.53|1799.9|1799.44|578
1660331100000|2022-08-12 19:05:00|1800.02|1799.52|1800.83|1800.53|1801.13|1800.73|1799.96|1799.51|448
1660331400000|2022-08-12 19:10:00|1800.82|1800.52|1801.07|1800.57|1801.34|1800.89|1800.37|1800.02|534
1660331700000|2022-08-12 19:15:00|1801.06|1800.56|1801.28|1800.98|1801.51|1801.11|1800.82|1800.4|393
1660332000000|2022-08-12 19:20:00|1801.27|1800.97|1800.75|1800.45|1801.41|1801.03|1800.64|1800.28|356
1660332300000|2022-08-12 19:25:00|1800.79|1800.49|1801.43|1800.93|1801.54|1801.13|1800.68|1800.29|282
1660332600000|2022-08-12 19:30:00|1801.29|1800.99|1801.96|1801.46|1801.96|1801.57|1801.03|1800.61|385
1660332900000|2022-08-12 19:35:00|1801.93|1801.43|1801.68|1801.18|1802.31|1801.92|1801.57|1801.07|441
1660333200000|2022-08-12 19:40:00|1801.7|1801.2|1802.3|1801.8|1802.42|1801.99|1801.6|1801.11|487
1660333500000|2022-08-12 19:45:00|1802.24|1801.74|1802.19|1801.69|1802.31|1801.84|1801.65|1801.19|457
1660333800000|2022-08-12 19:50:00|1802.22|1801.72|1802.3|1801.8|1802.34|1802.01|1801.94|1801.54|537
1660334100000|2022-08-12 19:55:00|1802.29|1801.79|1801.76|1801.26|1802.4|1801.99|1801.58|1801.18|634
1660334400000|2022-08-12 20:00:00|1801.79|1801.29|1801.17|1800.67|1801.79|1801.34|1800.88|1800.47|460
1660334700000|2022-08-12 20:05:00|1801.18|1800.68|1801.02|1800.52|1801.37|1800.92|1800.67|1800.26|289
1660335000000|2022-08-12 20:10:00|1801.04|1800.54|1800.84|1800.34|1801.19|1800.69|1800.74|1800.24|304
1660335300000|2022-08-12 20:15:00|1800.8|1800.3|1800.8|1800.3|1801|1800.5|1800.55|1800.05|225
1660335600000|2022-08-12 20:20:00|1800.81|1800.31|1800.8|1800.3|1800.97|1800.47|1800.54|1800.04|272
1660335900000|2022-08-12 20:25:00|1800.77|1800.27|1800.76|1800.26|1800.89|1800.39|1800.54|1800.04|236
1660336200000|2022-08-12 20:30:00|1800.77|1800.27|1800.83|1800.33|1800.91|1800.41|1800.64|1800.14|157
1660336500000|2022-08-12 20:35:00|1800.9|1800.4|1801.05|1800.55|1801.15|1800.65|1800.7|1800.2|172
1660336800000|2022-08-12 20:40:00|1801.06|1800.56|1801.24|1800.74|1801.47|1800.97|1800.93|1800.43|165
1660337100000|2022-08-12 20:45:00|1801.23|1800.73|1801.45|1800.95|1801.64|1801.14|1800.83|1800.33|251
1660337400000|2022-08-12 20:50:00|1801.49|1800.99|1802.31|1801.81|1802.31|1801.81|1801.28|1800.78|292
1660337700000|2022-08-12 20:55:00|1802.25|1801.75|1802.63|1802.13|1804.77|1802.79|1801.8|1799.77|385
1660514400000|2022-08-14 22:00:00|1802.66|1802.16|1801.95|1801.45|1803.33|1802.24|1801.73|1801.22|406
1660514700000|2022-08-14 22:05:00|1801.97|1801.47|1801.09|1800.59|1801.98|1801.61|1800.8|1800.3|427
1660515000000|2022-08-14 22:10:00|1801.12|1800.62|1801.56|1801.06|1802.19|1801.69|1800.68|1800.18|357
1660515300000|2022-08-14 22:15:00|1801.65|1801.15|1801.09|1800.59|1801.65|1801.15|1800.55|1800.05|389
1660515600000|2022-08-14 22:20:00|1800.86|1800.36|1801.05|1800.55|1801.35|1800.85|1800.73|1800.23|235
1660515900000|2022-08-14 22:25:00|1801.06|1800.56|1801.06|1800.56|1801.41|1800.91|1800.88|1800.38|212
1660516200000|2022-08-14 22:30:00|1801.05|1800.55|1800.75|1800.25|1801.05|1800.55|1800.61|1800.11|270
1660516500000|2022-08-14 22:35:00|1800.74|1800.24|1800.83|1800.33|1800.89|1800.39|1800.63|1800.13|247
1660516800000|2022-08-14 22:40:00|1800.84|1800.34|1800.69|1800.19|1801.05|1800.56|1800.46|1800.06|183
1660517100000|2022-08-14 22:45:00|1800.68|1800.18|1800.38|1799.88|1800.7|1800.25|1800.35|1799.88|191
1660517400000|2022-08-14 22:50:00|1800.24|1799.94|1800.2|1799.7|1800.41|1800|1799.98|1799.5|189
1660517700000|2022-08-14 22:55:00|1800.19|1799.69|1800.64|1800.14|1800.64|1800.2|1800.06|1799.56|166
1660518000000|2022-08-14 23:00:00|1800.61|1800.11|1800.13|1799.63|1800.61|1800.11|1799.92|1799.42|215
1660518300000|2022-08-14 23:05:00|1800.12|1799.62|1800.07|1799.57|1800.32|1799.82|1799.99|1799.49|187
1660518600000|2022-08-14 23:10:00|1800.1|1799.6|1800.07|1799.57|1800.26|1799.81|1799.89|1799.46|174
1660518900000|2022-08-14 23:15:00|1800.11|1799.61|1800.48|1799.98|1800.51|1800.1|1800.01|1799.58|166
1660519200000|2022-08-14 23:20:00|1800.45|1799.95|1800.04|1799.54|1800.85|1800.35|1799.8|1799.3|307
1660519500000|2022-08-14 23:25:00|1800.06|1799.56|1800.22|1799.72|1800.35|1799.92|1799.86|1799.46|202
1660519800000|2022-08-14 23:30:00|1800.2|1799.7|1800.4|1799.9|1800.83|1800.33|1800.13|1799.63|243
1660520100000|2022-08-14 23:35:00|1800.39|1799.89|1800.2|1799.7|1800.56|1800.06|1800.08|1799.67|126
1660520400000|2022-08-14 23:40:00|1800.21|1799.71|1800.1|1799.6|1800.31|1799.93|1799.95|1799.5|239
1660520700000|2022-08-14 23:45:00|1800.17|1799.67|1799.96|1799.46|1800.26|1799.79|1799.74|1799.24|299
1660521000000|2022-08-14 23:50:00|1799.92|1799.42|1799.68|1799.18|1800.26|1799.76|1799.68|1799.18|263
1660521300000|2022-08-14 23:55:00|1799.69|1799.19|1799.46|1798.96|1799.87|1799.47|1799.27|1798.8|382
1660521600000|2022-08-15 00:00:00|1799.39|1798.89|1799.17|1798.67|1799.72|1799.42|1799.15|1798.65|547
1660521900000|2022-08-15 00:05:00|1799.15|1798.65|1799.61|1799.11|1799.66|1799.17|1798.97|1798.54|468
1660522200000|2022-08-15 00:10:00|1799.58|1799.08|1799.26|1798.76|1799.74|1799.33|1799.09|1798.66|514
1660522500000|2022-08-15 00:15:00|1799.24|1798.74|1799.54|1799.04|1799.72|1799.27|1799.17|1798.67|371
1660522800000|2022-08-15 00:20:00|1799.57|1799.07|1799.28|1798.78|1799.64|1799.14|1799.07|1798.65|461
1660523100000|2022-08-15 00:25:00|1799.35|1798.85|1799.93|1799.43|1799.93|1799.43|1799.26|1798.76|391
1660523400000|2022-08-15 00:30:00|1799.89|1799.39|1800.74|1800.24|1800.86|1800.36|1799.47|1799.01|472
1660523700000|2022-08-15 00:35:00|1800.73|1800.23|1800.39|1799.89|1800.73|1800.23|1799.98|1799.56|400
1660524000000|2022-08-15 00:40:00|1800.37|1799.87|1799.85|1799.35|1800.41|1799.91|1799.76|1799.26|355
1660524300000|2022-08-15 00:45:00|1799.88|1799.38|1799.6|1799.1|1800.14|1799.64|1799.28|1798.84|378
1660524600000|2022-08-15 00:50:00|1799.61|1799.11|1801.14|1800.64|1801.2|1800.79|1799.59|1799.09|674
1660524900000|2022-08-15 00:55:00|1801.12|1800.62|1801.5|1801|1801.94|1801.44|1800.9|1800.4|658
1660525200000|2022-08-15 01:00:00|1801.56|1801.06|1800.34|1799.84|1802.04|1801.54|1800.03|1799.53|923
1660525500000|2022-08-15 01:05:00|1800.35|1799.85|1799.54|1799.04|1800.37|1799.87|1798.98|1798.48|832
1660525800000|2022-08-15 01:10:00|1799.57|1799.07|1798.68|1798.18|1799.71|1799.21|1798.64|1798.14|694
1660526100000|2022-08-15 01:15:00|1798.71|1798.21|1799.28|1798.78|1799.52|1799.07|1798.3|1797.8|621
1660526400000|2022-08-15 01:20:00|1799.29|1798.79|1798.15|1797.65|1799.39|1799.01|1797.72|1797.22|775
1660526700000|2022-08-15 01:25:00|1798.12|1797.62|1797.41|1796.91|1798.32|1797.82|1797.28|1796.87|641
1660527000000|2022-08-15 01:30:00|1797.43|1796.93|1797.45|1796.95|1797.99|1797.49|1797.25|1796.75|647
1660527300000|2022-08-15 01:35:00|1797.43|1796.93|1797.12|1796.62|1797.7|1797.2|1797.04|1796.54|526
1660527600000|2022-08-15 01:40:00|1797.13|1796.63|1798.32|1797.82|1798.33|1797.83|1797.13|1796.63|673
1660527900000|2022-08-15 01:45:00|1798.41|1797.91|1798.4|1798.1|1799|1798.55|1797.97|1797.47|630
1660528200000|2022-08-15 01:50:00|1798.32|1798.02|1798.73|1798.23|1798.81|1798.36|1798.12|1797.67|516
1660528500000|2022-08-15 01:55:00|1798.68|1798.18|1797.74|1797.24|1798.69|1798.19|1797.45|1796.95|479
1660528800000|2022-08-15 02:00:00|1797.76|1797.26|1796.82|1796.32|1797.76|1797.26|1796.7|1796.2|839
1660529100000|2022-08-15 02:05:00|1796.8|1796.3|1796.64|1796.14|1797.44|1796.94|1796.47|1795.97|778
1660529400000|2022-08-15 02:10:00|1796.61|1796.11|1796.45|1795.95|1797.01|1796.51|1796.29|1795.79|653
1660529700000|2022-08-15 02:15:00|1796.43|1795.93|1796.04|1795.54|1796.8|1796.3|1795.88|1795.44|508
1660530000000|2022-08-15 02:20:00|1796.03|1795.53|1796.34|1795.84|1796.46|1795.96|1795.75|1795.25|476
1660530300000|2022-08-15 02:25:00|1796.35|1795.85|1795.95|1795.45|1796.38|1795.88|1795.83|1795.35|348
1660530600000|2022-08-15 02:30:00|1795.96|1795.46|1795.38|1794.88|1796|1795.59|1795.25|1794.75|628
1660530900000|2022-08-15 02:35:00|1795.37|1794.87|1795.98|1795.48|1796.82|1796.32|1794.96|1794.55|748
1660531200000|2022-08-15 02:40:00|1795.97|1795.47|1796.23|1795.73|1796.59|1796.09|1795.55|1795.05|552
1660531500000|2022-08-15 02:45:00|1796.26|1795.76|1795.77|1795.27|1796.27|1795.77|1795.56|1795.15|356
1660531800000|2022-08-15 02:50:00|1795.81|1795.31|1796.01|1795.51|1796.12|1795.62|1795.42|1794.92|482
1660532100000|2022-08-15 02:55:00|1796.02|1795.52|1796.62|1796.12|1796.88|1796.38|1795.99|1795.49|551
1660532400000|2022-08-15 03:00:00|1796.6|1796.1|1796.51|1796.01|1796.76|1796.36|1796.5|1796|315
1660532700000|2022-08-15 03:05:00|1796.5|1796|1796.84|1796.34|1796.99|1796.49|1795.99|1795.54|456
1660533000000|2022-08-15 03:10:00|1796.89|1796.39|1796.68|1796.18|1797.19|1796.69|1796.64|1796.14|356
1660533300000|2022-08-15 03:15:00|1796.59|1796.09|1795.75|1795.25|1796.61|1796.11|1795.7|1795.2|428
1660533600000|2022-08-15 03:20:00|1795.79|1795.29|1795.69|1795.19|1795.96|1795.46|1795.35|1794.85|350
1660533900000|2022-08-15 03:25:00|1795.66|1795.16|1796.17|1795.67|1796.25|1795.75|1795.38|1794.88|538
1660534200000|2022-08-15 03:30:00|1796.12|1795.62|1795.83|1795.33|1796.38|1795.88|1795.71|1795.21|367
1660534500000|2022-08-15 03:35:00|1795.8|1795.3|1795.74|1795.24|1796|1795.5|1795.62|1795.18|208
1660534800000|2022-08-15 03:40:00|1795.75|1795.25|1795.05|1794.55|1795.86|1795.37|1794.29|1793.79|644
1660535100000|2022-08-15 03:45:00|1795.06|1794.56|1795.23|1794.73|1795.44|1795.04|1794.86|1794.46|354
1660535400000|2022-08-15 03:50:00|1795.24|1794.74|1795.69|1795.19|1795.85|1795.41|1795.18|1794.71|253
1660535700000|2022-08-15 03:55:00|1795.68|1795.18|1795.72|1795.22|1795.93|1795.43|1795.37|1794.92|331
1660536000000|2022-08-15 04:00:00|1795.71|1795.21|1795.12|1794.62|1795.78|1795.28|1795.05|1794.55|313
1660536300000|2022-08-15 04:05:00|1795.07|1794.57|1795.07|1794.57|1795.14|1794.74|1794.83|1794.35|306
1660536600000|2022-08-15 04:10:00|1795.09|1794.59|1794.6|1794.1|1795.1|1794.6|1794.43|1794|335
1660536900000|2022-08-15 04:15:00|1794.58|1794.08|1794.7|1794.2|1794.73|1794.32|1794.37|1793.94|239
1660537200000|2022-08-15 04:20:00|1794.69|1794.19|1794.6|1794.1|1794.7|1794.29|1794.37|1793.94|174
1660537500000|2022-08-15 04:25:00|1794.62|1794.12|1794.13|1793.63|1794.82|1794.43|1794.02|1793.61|263
1660537800000|2022-08-15 04:30:00|1794.14|1793.64|1794.72|1794.22|1794.88|1794.38|1794.14|1793.64|302
1660538100000|2022-08-15 04:35:00|1794.69|1794.19|1794.71|1794.21|1794.77|1794.27|1794.34|1793.89|299
1660538400000|2022-08-15 04:40:00|1794.72|1794.22|1794.19|1793.69|1794.72|1794.23|1793.87|1793.37|361
1660538700000|2022-08-15 04:45:00|1794.18|1793.68|1794.04|1793.54|1794.45|1793.95|1793.96|1793.46|215
1660539000000|2022-08-15 04:50:00|1793.99|1793.49|1794.4|1793.9|1794.4|1794.02|1793.94|1793.44|261
1660539300000|2022-08-15 04:55:00|1794.39|1793.89|1794.78|1794.28|1794.87|1794.37|1794.39|1793.89|315
1660539600000|2022-08-15 05:00:00|1794.79|1794.29|1794.6|1794.1|1795.07|1794.57|1794.41|1793.91|389
1660539900000|2022-08-15 05:05:00|1794.61|1794.11|1794.16|1793.66|1794.77|1794.27|1794.11|1793.61|311
1660540200000|2022-08-15 05:10:00|1794.17|1793.67|1794.25|1793.75|1794.39|1793.89|1793.87|1793.39|421
1660540500000|2022-08-15 05:15:00|1794.26|1793.76|1794.23|1793.73|1794.51|1794.01|1794.06|1793.56|289
1660540800000|2022-08-15 05:20:00|1794.22|1793.72|1792.6|1792.1|1794.3|1793.8|1792.55|1792.09|572
1660541100000|2022-08-15 05:25:00|1792.59|1792.09|1793.23|1792.73|1793.65|1793.15|1792.44|1791.94|576
1660541400000|2022-08-15 05:30:00|1793.22|1792.72|1792.86|1792.36|1793.36|1792.86|1792.77|1792.27|630
1660541700000|2022-08-15 05:35:00|1792.85|1792.35|1793.43|1792.93|1793.45|1792.95|1792.83|1792.33|517
1660542000000|2022-08-15 05:40:00|1793.42|1792.92|1793.44|1792.94|1793.55|1793.05|1793.18|1792.72|419
1660542300000|2022-08-15 05:45:00|1793.43|1792.93|1793.72|1793.22|1794.02|1793.52|1793.25|1792.84|563
1660542600000|2022-08-15 05:50:00|1793.7|1793.2|1792.86|1792.36|1793.7|1793.2|1792.73|1792.23|487
1660542900000|2022-08-15 05:55:00|1792.85|1792.35|1792.7|1792.2|1793.28|1792.78|1792.54|1792.1|619
1660543200000|2022-08-15 06:00:00|1792.69|1792.19|1793.2|1792.7|1793.33|1792.83|1792.47|1791.97|816
1660543500000|2022-08-15 06:05:00|1793.21|1792.71|1792.93|1792.43|1793.35|1792.85|1792.68|1792.21|721
1660543800000|2022-08-15 06:10:00|1792.9|1792.4|1792.33|1791.83|1792.91|1792.41|1791.94|1791.51|785
1660544100000|2022-08-15 06:15:00|1792.28|1791.78|1792.77|1792.47|1792.98|1792.57|1792.2|1791.7|662
1660544400000|2022-08-15 06:20:00|1792.76|1792.46|1792.13|1791.63|1793.12|1792.62|1792.09|1791.59|543
1660544700000|2022-08-15 06:25:00|1792.14|1791.64|1792.26|1791.76|1792.77|1792.27|1791.78|1791.28|791
1660545000000|2022-08-15 06:30:00|1792.21|1791.71|1792.14|1791.64|1792.65|1792.15|1791.8|1791.3|879
1660545300000|2022-08-15 06:35:00|1792.17|1791.67|1792.04|1791.74|1792.52|1792.16|1791.72|1791.33|784
1660545600000|2022-08-15 06:40:00|1791.98|1791.68|1792.27|1791.77|1792.55|1792.15|1791.78|1791.42|628
1660545900000|2022-08-15 06:45:00|1792.28|1791.78|1792.4|1791.9|1792.42|1792.06|1791.97|1791.59|601
1660546200000|2022-08-15 06:50:00|1792.34|1791.84|1792.39|1791.89|1792.69|1792.34|1792.03|1791.59|574
1660546500000|2022-08-15 06:55:00|1792.38|1791.88|1791.86|1791.56|1792.59|1792.2|1791.69|1791.35|680
1660546800000|2022-08-15 07:00:00|1791.87|1791.57|1792.03|1791.73|1792.3|1791.9|1791.31|1790.9|857
1660547100000|2022-08-15 07:05:00|1792.02|1791.72|1790.08|1789.78|1792.16|1791.76|1790.06|1789.68|894
1660547400000|2022-08-15 07:10:00|1790.04|1789.74|1790|1789.5|1790.74|1790.34|1789.66|1789.26|852
1660547700000|2022-08-15 07:15:00|1790.01|1789.51|1788.83|1788.33|1790.01|1789.6|1787.94|1787.55|1022
1660548000000|2022-08-15 07:20:00|1788.77|1788.47|1788.97|1788.67|1789.06|1788.69|1787.86|1787.48|1017
1660548300000|2022-08-15 07:25:00|1788.93|1788.63|1789.31|1789.01|1790.09|1789.73|1788.86|1788.51|824
1660548600000|2022-08-15 07:30:00|1789.3|1789|1789.39|1789.09|1789.87|1789.53|1788.96|1788.61|848
1660548900000|2022-08-15 07:35:00|1789.52|1789.02|1788.67|1788.37|1789.68|1789.3|1788.12|1787.67|809
1660549200000|2022-08-15 07:40:00|1788.56|1788.26|1788.34|1788.04|1788.77|1788.38|1787.91|1787.53|860
1660549500000|2022-08-15 07:45:00|1788.29|1787.99|1787.89|1787.39|1788.45|1788.12|1787.18|1786.81|879
1660549800000|2022-08-15 07:50:00|1787.87|1787.37|1786.96|1786.66|1787.87|1787.37|1786.38|1786|894
1660550100000|2022-08-15 07:55:00|1787.06|1786.56|1787.14|1786.84|1787.71|1787.31|1786.94|1786.55|866
1660550400000|2022-08-15 08:00:00|1787.25|1786.75|1787.37|1787.07|1788|1787.61|1787.01|1786.62|908
1660550700000|2022-08-15 08:05:00|1787.46|1787.16|1787.54|1787.24|1788.39|1788.03|1787.14|1786.73|699
1660551000000|2022-08-15 08:10:00|1787.56|1787.26|1787.98|1787.68|1788.08|1787.72|1787.31|1786.93|686
1660551300000|2022-08-15 08:15:00|1787.99|1787.69|1787.16|1786.86|1788.51|1788.07|1786.97|1786.59|731
1660551600000|2022-08-15 08:20:00|1787.17|1786.87|1786.48|1786.18|1787.32|1786.98|1786.37|1785.99|699
1660551900000|2022-08-15 08:25:00|1786.47|1786.17|1786.74|1786.44|1787.22|1786.83|1786.07|1785.72|777
1660552200000|2022-08-15 08:30:00|1786.73|1786.43|1786.91|1786.61|1787.44|1787.05|1786.28|1785.89|899
1660552500000|2022-08-15 08:35:00|1786.89|1786.59|1786.65|1786.15|1787.61|1787.31|1786.32|1785.93|692
1660552800000|2022-08-15 08:40:00|1786.69|1786.19|1786.64|1786.14|1786.98|1786.6|1786.06|1785.67|832
1660553100000|2022-08-15 08:45:00|1786.66|1786.16|1784.54|1784.04|1786.78|1786.39|1784.24|1783.85|1133
1660553400000|2022-08-15 08:50:00|1784.52|1784.02|1784.43|1784.13|1784.68|1784.28|1782.11|1781.7|1296
1660553700000|2022-08-15 08:55:00|1784.42|1784.12|1783.86|1783.36|1784.79|1784.36|1782.86|1782.47|972
1660554000000|2022-08-15 09:00:00|1783.75|1783.45|1783.54|1783.04|1784.03|1783.65|1783.3|1783|769
1660554300000|2022-08-15 09:05:00|1783.48|1783.18|1784.11|1783.81|1784.4|1784.03|1783.34|1782.99|841
1660554600000|2022-08-15 09:10:00|1784.13|1783.83|1784.31|1784.01|1784.55|1784.15|1783.62|1783.23|834
1660554900000|2022-08-15 09:15:00|1784.29|1783.99|1783.85|1783.55|1784.69|1784.38|1783.28|1782.88|981
1660555200000|2022-08-15 09:20:00|1783.88|1783.58|1782.86|1782.56|1783.97|1783.58|1782.54|1782.15|838
1660555500000|2022-08-15 09:25:00|1782.87|1782.57|1782.78|1782.48|1782.99|1782.64|1782.03|1781.67|998
1660555800000|2022-08-15 09:30:00|1782.79|1782.49|1781.67|1781.37|1782.91|1782.52|1780.42|1780.08|1019
1660556100000|2022-08-15 09:35:00|1781.68|1781.38|1781.72|1781.42|1781.82|1781.43|1781.05|1780.65|880
1660556400000|2022-08-15 09:40:00|1781.73|1781.43|1780.7|1780.2|1781.87|1781.57|1780.25|1779.95|866
1660556700000|2022-08-15 09:45:00|1780.66|1780.16|1780.13|1779.63|1780.84|1780.45|1779.94|1779.58|876
1660557000000|2022-08-15 09:50:00|1780.01|1779.71|1779.47|1779.17|1781.24|1780.85|1779.18|1778.8|847
1660557300000|2022-08-15 09:55:00|1779.48|1779.18|1779.79|1779.49|1780.27|1779.77|1778|1777.61|977
1660557600000|2022-08-15 10:00:00|1779.93|1779.43|1781.08|1780.58|1781.19|1780.82|1779.43|1779.13|1062
1660557900000|2022-08-15 10:05:00|1781.05|1780.55|1778.63|1778.33|1781.1|1780.73|1778.21|1777.81|893
1660558200000|2022-08-15 10:10:00|1778.54|1778.24|1777.51|1777.21|1778.74|1778.34|1775.78|1775.41|1005
1660558500000|2022-08-15 10:15:00|1777.49|1777.19|1777.14|1776.64|1777.91|1777.51|1776.85|1776.47|799
1660558800000|2022-08-15 10:20:00|1777.13|1776.63|1776.04|1775.54|1777.2|1776.73|1775.09|1774.73|1070
1660559100000|2022-08-15 10:25:00|1776.03|1775.53|1775.67|1775.37|1777.13|1776.74|1775.55|1775.23|875
1660559400000|2022-08-15 10:30:00|1775.66|1775.36|1776.37|1776.07|1776.73|1776.36|1775.45|1775.07|904
1660559700000|2022-08-15 10:35:00|1776.48|1775.98|1776.67|1776.37|1776.89|1776.58|1776.14|1775.75|753
1660560000000|2022-08-15 10:40:00|1776.69|1776.39|1776.67|1776.37|1776.95|1776.59|1776.07|1775.71|701
1660560300000|2022-08-15 10:45:00|1776.66|1776.36|1777.38|1777.08|1777.57|1777.16|1776.03|1775.65|777
1660560600000|2022-08-15 10:50:00|1777.37|1777.07|1778.4|1777.9|1778.71|1778.36|1777.37|1777|858
1660560900000|2022-08-15 10:55:00|1778.41|1777.91|1778.6|1778.3|1778.93|1778.56|1777.9|1777.5|627
1660561200000|2022-08-15 11:00:00|1778.59|1778.29|1778.11|1777.81|1778.61|1778.31|1777.18|1776.78|912
1660561500000|2022-08-15 11:05:00|1778.13|1777.83|1778.07|1777.77|1778.4|1778.04|1777.73|1777.43|623
1660561800000|2022-08-15 11:10:00|1778.16|1777.66|1777.48|1777.18|1778.16|1777.71|1776.93|1776.53|679
1660562100000|2022-08-15 11:15:00|1777.49|1777.19|1775.85|1775.55|1778.17|1777.81|1775.82|1775.52|785
1660562400000|2022-08-15 11:20:00|1775.83|1775.53|1776.27|1775.97|1777.16|1776.8|1775.8|1775.48|664
1660562700000|2022-08-15 11:25:00|1776.25|1775.95|1776.06|1775.76|1776.5|1776.12|1775.16|1774.86|731
1660563000000|2022-08-15 11:30:00|1776.07|1775.77|1774.15|1773.65|1776.07|1775.77|1773.84|1773.47|803
1660563300000|2022-08-15 11:35:00|1774.06|1773.76|1774.54|1774.24|1774.54|1774.24|1773.42|1773.02|1022
1660563600000|2022-08-15 11:40:00|1774.5|1774.2|1773.42|1772.92|1774.91|1774.6|1773.3|1772.92|811
1660563900000|2022-08-15 11:45:00|1773.43|1772.93|1774.95|1774.65|1775.98|1775.6|1773.19|1772.82|1091
1660564200000|2022-08-15 11:50:00|1774.94|1774.64|1775.63|1775.33|1776.2|1775.83|1774.18|1773.81|984
1660564500000|2022-08-15 11:55:00|1775.73|1775.23|1775.31|1775.01|1776.22|1775.85|1775.07|1774.68|981
1660564800000|2022-08-15 12:00:00|1775.29|1774.99|1775.27|1774.77|1775.39|1775.09|1773.51|1773.14|1155
1660565100000|2022-08-15 12:05:00|1775.24|1774.74|1774.07|1773.77|1775.24|1774.84|1773.89|1773.53|1007
1660565400000|2022-08-15 12:10:00|1774.14|1773.64|1775.96|1775.46|1775.96|1775.53|1773.91|1773.61|974
1660565700000|2022-08-15 12:15:00|1775.97|1775.47|1775.6|1775.3|1776.24|1775.94|1773.22|1772.92|1134
1660566000000|2022-08-15 12:20:00|1775.66|1775.36|1782.82|1782.52|1782.97|1782.67|1775.66|1775.36|1568
1660566300000|2022-08-15 12:25:00|1782.86|1782.56|1784.02|1783.52|1785.99|1785.49|1782.86|1782.51|1399
1660566600000|2022-08-15 12:30:00|1784.04|1783.54|1782.28|1781.78|1786.74|1786.24|1781.84|1781.36|1717
1660566900000|2022-08-15 12:35:00|1782.27|1781.77|1781.08|1780.78|1783|1782.5|1780.83|1780.41|1385
1660567200000|2022-08-15 12:40:00|1781.06|1780.76|1780.54|1780.24|1781.74|1781.44|1780.14|1779.64|1332
1660567500000|2022-08-15 12:45:00|1780.53|1780.23|1776.54|1776.24|1780.76|1780.36|1775.43|1774.93|1464
1660567800000|2022-08-15 12:50:00|1776.58|1776.28|1778.65|1778.15|1778.98|1778.61|1776.33|1775.84|1381
1660568100000|2022-08-15 12:55:00|1778.63|1778.13|1780.24|1779.94|1782.09|1781.73|1778.13|1777.7|1329
1660568400000|2022-08-15 13:00:00|1780.22|1779.92|1777.98|1777.68|1780.66|1780.27|1777.84|1777.42|1485
1660568700000|2022-08-15 13:05:00|1777.99|1777.69|1779.78|1779.48|1780.16|1779.8|1777.82|1777.44|1346
1660569000000|2022-08-15 13:10:00|1779.79|1779.49|1781.31|1781.01|1781.45|1781.08|1779.17|1778.84|1214
1660569300000|2022-08-15 13:15:00|1781.28|1780.98|1780.33|1779.83|1782.16|1781.84|1780.1|1779.71|1215
1660569600000|2022-08-15 13:20:00|1780.28|1779.78|1781.87|1781.57|1782.45|1782.03|1779.67|1779.34|1154
1660569900000|2022-08-15 13:25:00|1781.89|1781.59|1781.92|1781.42|1783.07|1782.66|1781.25|1780.89|1193
1660570200000|2022-08-15 13:30:00|1781.94|1781.44|1780.4|1780.1|1782.16|1781.66|1780.3|1779.99|1362
1660570500000|2022-08-15 13:35:00|1780.37|1780.07|1779.06|1778.76|1780.71|1780.32|1778.97|1778.63|1367
1660570800000|2022-08-15 13:40:00|1779.04|1778.74|1777.42|1777.12|1779.38|1779.01|1777.4|1776.96|1408
1660571100000|2022-08-15 13:45:00|1777.4|1777.1|1777.75|1777.45|1778.77|1778.38|1777.14|1776.64|1356
1660571400000|2022-08-15 13:50:00|1777.87|1777.57|1777.15|1776.85|1778.57|1778.21|1776.72|1776.31|1329
1660571700000|2022-08-15 13:55:00|1777.13|1776.83|1778.16|1777.66|1778.18|1777.76|1776.28|1775.89|1211
1660572000000|2022-08-15 14:00:00|1778.09|1777.79|1778.46|1777.96|1778.62|1778.26|1776.29|1775.99|1337
1660572300000|2022-08-15 14:05:00|1778.5|1778|1777.92|1777.62|1778.61|1778.22|1776.75|1776.44|1131
1660572600000|2022-08-15 14:10:00|1777.91|1777.61|1776.36|1776.06|1778.14|1777.8|1776.33|1775.95|1172
1660572900000|2022-08-15 14:15:00|1776.38|1776.08|1777.13|1776.83|1777.76|1777.36|1776.26|1775.87|1165
1660573200000|2022-08-15 14:20:00|1777.14|1776.84|1776.61|1776.11|1777.65|1777.26|1776.17|1775.8|1103
1660573500000|2022-08-15 14:25:00|1776.62|1776.12|1776.96|1776.46|1777.08|1776.73|1776.09|1775.76|1081
1660573800000|2022-08-15 14:30:00|1776.93|1776.43|1777.32|1777.02|1778.04|1777.65|1776.68|1776.31|1230
1660574100000|2022-08-15 14:35:00|1777.31|1777.01|1776.41|1776.11|1777.75|1777.29|1775.89|1775.57|1010
1660574400000|2022-08-15 14:40:00|1776.4|1776.1|1777.65|1777.35|1777.77|1777.39|1776.36|1775.98|978
1660574700000|2022-08-15 14:45:00|1777.66|1777.36|1779.02|1778.72|1779.48|1779.11|1777.66|1777.36|1229
1660575000000|2022-08-15 14:50:00|1779.01|1778.71|1778.42|1778.12|1779.52|1779.11|1778.31|1777.9|1022
1660575300000|2022-08-15 14:55:00|1778.41|1778.11|1779.31|1779.01|1779.63|1779.23|1778.24|1777.8|1004
1660575600000|2022-08-15 15:00:00|1779.41|1778.91|1779.06|1778.56|1780.24|1779.86|1778.92|1778.53|1083
1660575900000|2022-08-15 15:05:00|1778.99|1778.69|1778.13|1777.83|1779.49|1779.07|1777.81|1777.41|943
1660576200000|2022-08-15 15:10:00|1778.12|1777.82|1778.88|1778.58|1779.44|1779.08|1778.11|1777.71|915
1660576500000|2022-08-15 15:15:00|1778.96|1778.46|1779.78|1779.28|1779.97|1779.59|1778.56|1778.16|934
1660576800000|2022-08-15 15:20:00|1779.72|1779.42|1778.84|1778.54|1779.97|1779.58|1778.83|1778.42|893
1660577100000|2022-08-15 15:25:00|1778.89|1778.59|1779.94|1779.44|1780.25|1779.82|1778.8|1778.43|900
1660577400000|2022-08-15 15:30:00|1779.95|1779.45|1781.02|1780.52|1781.16|1780.83|1779.71|1779.33|923
1660577700000|2022-08-15 15:35:00|1780.99|1780.49|1781.49|1780.99|1781.66|1781.36|1780.77|1780.38|802
1660578000000|2022-08-15 15:40:00|1781.35|1781.05|1779.76|1779.46|1781.49|1781.08|1779.71|1779.38|775
1660578300000|2022-08-15 15:45:00|1779.78|1779.48|1780.02|1779.72|1780.48|1780.14|1779.55|1779.15|754
1660578600000|2022-08-15 15:50:00|1780.03|1779.73|1780.62|1780.12|1780.93|1780.57|1780.02|1779.62|821
1660578900000|2022-08-15 15:55:00|1780.47|1780.17|1781.01|1780.71|1781.07|1780.71|1780.2|1779.78|739
1660579200000|2022-08-15 16:00:00|1781.11|1780.81|1780.62|1780.12|1781.29|1780.9|1780.16|1779.81|910
1660579500000|2022-08-15 16:05:00|1780.63|1780.13|1779.62|1779.12|1780.89|1780.49|1779.53|1779.06|705
1660579800000|2022-08-15 16:10:00|1779.55|1779.05|1780.19|1779.89|1780.39|1780.01|1779.41|1779.04|688
1660580100000|2022-08-15 16:15:00|1780.29|1779.79|1779.4|1779.1|1780.61|1780.21|1779.4|1779|614
1660580400000|2022-08-15 16:20:00|1779.37|1779.07|1780.09|1779.79|1780.23|1779.87|1779.34|1778.94|594
1660580700000|2022-08-15 16:25:00|1780.19|1779.69|1779.86|1779.56|1780.36|1780.03|1779.6|1779.19|612
1660581000000|2022-08-15 16:30:00|1779.92|1779.62|1780.73|1780.43|1780.83|1780.47|1779.81|1779.44|658
1660581300000|2022-08-15 16:35:00|1780.74|1780.44|1780.63|1780.33|1781.04|1780.7|1780.42|1780.05|612
1660581600000|2022-08-15 16:40:00|1780.65|1780.35|1781.45|1781.15|1781.66|1781.26|1780.62|1780.24|533
1660581900000|2022-08-15 16:45:00|1781.46|1781.16|1781.45|1780.95|1782.05|1781.66|1781.36|1780.95|647
1660582200000|2022-08-15 16:50:00|1781.46|1780.96|1782.32|1782.02|1782.45|1782.12|1781.03|1780.63|643
1660582500000|2022-08-15 16:55:00|1782.37|1782.07|1782.95|1782.65|1783.29|1782.92|1782.31|1781.96|734
1660582800000|2022-08-15 17:00:00|1783.05|1782.55|1783.77|1783.27|1784.2|1783.87|1782.95|1782.55|843
1660583100000|2022-08-15 17:05:00|1783.79|1783.29|1783.95|1783.65|1784.35|1783.93|1783.56|1783.17|734
1660583400000|2022-08-15 17:10:00|1783.98|1783.68|1784.15|1783.85|1784.43|1784.06|1783.79|1783.4|649
1660583700000|2022-08-15 17:15:00|1784.17|1783.87|1783.13|1782.63|1784.33|1783.93|1782.94|1782.5|826
1660584000000|2022-08-15 17:20:00|1783.1|1782.6|1782.23|1781.93|1783.58|1783.28|1782.11|1781.72|842
1660584300000|2022-08-15 17:25:00|1782.19|1781.89|1782.99|1782.49|1783.42|1783.02|1782.1|1781.72|835
1660584600000|2022-08-15 17:30:00|1783|1782.7|1781.91|1781.61|1783.11|1782.77|1781.45|1781.15|629
1660584900000|2022-08-15 17:35:00|1781.9|1781.6|1781.61|1781.11|1782.36|1781.96|1781.52|1781.09|550
1660585200000|2022-08-15 17:40:00|1781.59|1781.09|1781.57|1781.27|1781.78|1781.39|1780.99|1780.59|614
1660585500000|2022-08-15 17:45:00|1781.56|1781.26|1781.11|1780.81|1782.08|1781.68|1781.03|1780.68|510
1660585800000|2022-08-15 17:50:00|1781.08|1780.78|1781.32|1781.02|1781.42|1781.04|1780.74|1780.44|535
1660586100000|2022-08-15 17:55:00|1781.42|1780.92|1780.47|1779.97|1781.55|1781.16|1780.33|1779.87|613
1660586400000|2022-08-15 18:00:00|1780.34|1779.84|1779.05|1778.75|1780.53|1780.07|1779|1778.62|640
1660586700000|2022-08-15 18:05:00|1779.06|1778.76|1778.08|1777.58|1779.49|1779.12|1777.97|1777.58|679
1660587000000|2022-08-15 18:10:00|1778.09|1777.59|1778.67|1778.17|1778.87|1778.53|1777.97|1777.57|611
1660587300000|2022-08-15 18:15:00|1778.69|1778.19|1777.99|1777.69|1778.7|1778.29|1777.8|1777.4|625
1660587600000|2022-08-15 18:20:00|1778.19|1777.7|1778.56|1778.06|1778.81|1778.46|1777.82|1777.4|517
1660587900000|2022-08-15 18:25:00|1778.55|1778.05|1779.31|1778.81|1779.43|1779.06|1778.33|1777.96|616
1660588200000|2022-08-15 18:30:00|1779.29|1778.79|1778.44|1777.94|1779.56|1779.17|1778.32|1777.92|465
1660588500000|2022-08-15 18:35:00|1778.42|1777.92|1777.95|1777.65|1778.59|1778.21|1777.68|1777.34|485
1660588800000|2022-08-15 18:40:00|1777.96|1777.66|1778.15|1777.85|1778.39|1777.94|1777.64|1777.25|504
1660589100000|2022-08-15 18:45:00|1778.13|1777.83|1778.93|1778.43|1779.34|1778.93|1778|1777.56|560
1660589400000|2022-08-15 18:50:00|1778.91|1778.41|1778.26|1777.96|1778.96|1778.5|1778.12|1777.74|571
1660589700000|2022-08-15 18:55:00|1778.24|1777.94|1779.02|1778.52|1779.18|1778.8|1778.24|1777.87|722
1660590000000|2022-08-15 19:00:00|1779.01|1778.51|1779.89|1779.39|1779.91|1779.46|1778.83|1778.35|415
1660590300000|2022-08-15 19:05:00|1779.88|1779.38|1779.14|1778.64|1779.88|1779.38|1779.02|1778.6|397
1660590600000|2022-08-15 19:10:00|1779.13|1778.63|1779.43|1779.13|1779.63|1779.22|1778.84|1778.42|429
1660590900000|2022-08-15 19:15:00|1779.53|1779.03|1779.25|1778.95|1779.93|1779.54|1779.24|1778.81|429
1660591200000|2022-08-15 19:20:00|1779.27|1778.97|1780.54|1780.04|1780.56|1780.13|1778.98|1778.58|667
1660591500000|2022-08-15 19:25:00|1780.55|1780.05|1780.7|1780.2|1780.81|1780.45|1780.32|1779.94|546
1660591800000|2022-08-15 19:30:00|1780.69|1780.19|1780.98|1780.68|1781.1|1780.71|1780.61|1780.18|531
1660592100000|2022-08-15 19:35:00|1780.95|1780.65|1780.61|1780.11|1781.14|1780.75|1780.23|1779.81|610
1660592400000|2022-08-15 19:40:00|1780.64|1780.14|1780.14|1779.64|1780.7|1780.29|1779.9|1779.53|507
1660592700000|2022-08-15 19:45:00|1780.12|1779.62|1779.59|1779.09|1780.21|1779.81|1779.3|1778.91|638
1660593000000|2022-08-15 19:50:00|1779.57|1779.07|1779.37|1778.87|1779.62|1779.25|1778.85|1778.48|805
1660593300000|2022-08-15 19:55:00|1779.21|1778.91|1779.28|1778.78|1779.77|1779.39|1778.64|1778.27|799
1660593600000|2022-08-15 20:00:00|1779.19|1778.69|1780.61|1780.11|1780.76|1780.35|1779.1|1778.68|610
1660593900000|2022-08-15 20:05:00|1780.62|1780.12|1779.98|1779.48|1780.71|1780.33|1779.81|1779.38|357
1660594200000|2022-08-15 20:10:00|1779.94|1779.44|1779.9|1779.6|1780.26|1779.87|1779.81|1779.41|397
1660594500000|2022-08-15 20:15:00|1780|1779.5|1779.7|1779.2|1780.01|1779.61|1779.33|1778.93|329
1660594800000|2022-08-15 20:20:00|1779.71|1779.21|1779.43|1778.93|1779.9|1779.49|1779.36|1778.89|262
1660595100000|2022-08-15 20:25:00|1779.42|1778.92|1779.35|1779.05|1779.56|1779.15|1779.27|1778.86|259
1660595400000|2022-08-15 20:30:00|1779.37|1779.07|1779.24|1778.74|1779.62|1779.12|1779.15|1778.74|290
1660595700000|2022-08-15 20:35:00|1779.23|1778.73|1779.37|1778.87|1779.43|1779.03|1779.05|1778.62|279
1660596000000|2022-08-15 20:40:00|1779.35|1778.85|1779.31|1778.81|1779.45|1779.01|1779.06|1778.66|250
1660596300000|2022-08-15 20:45:00|1779.32|1778.82|1779.29|1778.79|1779.51|1779.09|1779.16|1778.76|219
1660596600000|2022-08-15 20:50:00|1779.28|1778.78|1779.1|1778.6|1779.38|1778.92|1778.82|1778.37|312
1660596900000|2022-08-15 20:55:00|1779.09|1778.59|1780.02|1779.52|1780.36|1779.86|1779.08|1778.59|447
1660600800000|2022-08-15 22:00:00|1779.86|1779.36|1779.78|1779.28|1780.45|1779.95|1779.61|1779.11|308
1660601100000|2022-08-15 22:05:00|1779.8|1779.3|1779.51|1779.01|1779.8|1779.3|1779.22|1778.72|262
1660601400000|2022-08-15 22:10:00|1779.52|1779.02|1779.33|1778.83|1779.62|1779.12|1779.32|1778.82|150
1660601700000|2022-08-15 22:15:00|1779.32|1778.82|1779.65|1779.15|1779.97|1779.47|1779.24|1778.74|239
1660602000000|2022-08-15 22:20:00|1779.67|1779.17|1779.78|1779.28|1779.88|1779.38|1779.48|1778.98|220
1660602300000|2022-08-15 22:25:00|1779.77|1779.27|1779.66|1779.16|1779.78|1779.28|1779.41|1778.97|263
1660602600000|2022-08-15 22:30:00|1779.65|1779.15|1779.41|1778.91|1779.67|1779.18|1779.21|1778.71|307
1660602900000|2022-08-15 22:35:00|1779.44|1778.94|1779.18|1778.68|1779.58|1779.08|1779.06|1778.56|349
1660603200000|2022-08-15 22:40:00|1779.19|1778.69|1779.18|1778.68|1779.38|1778.88|1778.99|1778.49|246
1660603500000|2022-08-15 22:45:00|1779.12|1778.62|1779|1778.5|1779.19|1778.69|1778.87|1778.37|174
1660603800000|2022-08-15 22:50:00|1779.01|1778.51|1779.19|1778.69|1779.27|1778.8|1779|1778.5|166
1660604100000|2022-08-15 22:55:00|1779.2|1778.7|1778.64|1778.34|1779.2|1778.7|1778.64|1778.17|130
1660604400000|2022-08-15 23:00:00|1778.63|1778.33|1778.82|1778.32|1779.07|1778.57|1778.55|1778.11|256
1660604700000|2022-08-15 23:05:00|1778.83|1778.33|1779.63|1779.13|1779.78|1779.29|1778.55|1778.05|389
1660605000000|2022-08-15 23:10:00|1779.59|1779.09|1779.45|1778.95|1779.68|1779.18|1779.06|1778.59|249
1660605300000|2022-08-15 23:15:00|1779.44|1778.94|1779.15|1778.65|1779.87|1779.4|1779.02|1778.63|257
1660605600000|2022-08-15 23:20:00|1779.17|1778.67|1779.01|1778.51|1779.26|1778.87|1778.74|1778.35|386
1660605900000|2022-08-15 23:25:00|1778.99|1778.49|1779.57|1779.27|1779.75|1779.28|1778.87|1778.48|203
1660606200000|2022-08-15 23:30:00|1779.56|1779.26|1779.53|1779.03|1779.81|1779.37|1779.36|1778.94|265
1660606500000|2022-08-15 23:35:00|1779.54|1779.04|1779.72|1779.22|1779.82|1779.32|1779.3|1778.92|218
1660606800000|2022-08-15 23:40:00|1779.67|1779.17|1778.6|1778.1|1779.72|1779.22|1778.22|1777.79|405
1660607100000|2022-08-15 23:45:00|1778.59|1778.09|1778.79|1778.29|1778.87|1778.37|1778.15|1777.65|306
1660607400000|2022-08-15 23:50:00|1778.76|1778.26|1778.96|1778.46|1779.01|1778.61|1778.63|1778.22|253
1660607700000|2022-08-15 23:55:00|1779.02|1778.52|1778.89|1778.39|1779.02|1778.52|1778.58|1778.18|172
1660608000000|2022-08-16 00:00:00|1778.88|1778.38|1778.52|1778.02|1779.07|1778.65|1778.18|1777.69|453
1660608300000|2022-08-16 00:05:00|1778.5|1778|1778.67|1778.17|1778.83|1778.33|1778.15|1777.65|415
1660608600000|2022-08-16 00:10:00|1778.66|1778.16|1779.05|1778.55|1779.1|1778.6|1778.55|1778.05|296
1660608900000|2022-08-16 00:15:00|1779.07|1778.57|1779.07|1778.57|1779.27|1778.77|1778.7|1778.2|419
1660609200000|2022-08-16 00:20:00|1779.09|1778.59|1779.13|1778.63|1779.2|1778.73|1778.49|1778.01|462
1660609500000|2022-08-16 00:25:00|1779.12|1778.62|1778.57|1778.07|1779.15|1778.69|1778.3|1777.92|374
1660609800000|2022-08-16 00:30:00|1778.56|1778.06|1779.55|1779.05|1779.81|1779.33|1778.56|1778.06|468
1660610100000|2022-08-16 00:35:00|1779.57|1779.07|1779.11|1778.81|1780.01|1779.51|1778.83|1778.48|531
1660610400000|2022-08-16 00:40:00|1779.1|1778.8|1779.2|1778.7|1779.41|1779.02|1779.02|1778.58|406
1660610700000|2022-08-16 00:45:00|1779.19|1778.69|1778.9|1778.4|1779.27|1778.89|1778.7|1778.2|406
1660611000000|2022-08-16 00:50:00|1778.89|1778.39|1778.25|1777.75|1779.35|1778.94|1778.1|1777.6|503
1660611300000|2022-08-16 00:55:00|1778.27|1777.77|1778.02|1777.52|1778.43|1777.94|1777.77|1777.33|499
1660611600000|2022-08-16 01:00:00|1778.01|1777.51|1778.05|1777.55|1778.73|1778.23|1777.37|1777.03|750
1660611900000|2022-08-16 01:05:00|1778.11|1777.61|1777.81|1777.31|1778.11|1777.61|1777.25|1776.87|670
1660612200000|2022-08-16 01:10:00|1777.79|1777.29|1777.89|1777.39|1777.91|1777.41|1777.33|1776.92|619
1660612500000|2022-08-16 01:15:00|1777.92|1777.42|1777.57|1777.07|1778.3|1777.8|1777.45|1776.95|701
1660612800000|2022-08-16 01:20:00|1777.53|1777.03|1777.24|1776.74|1777.57|1777.07|1777.13|1776.63|611
1660613100000|2022-08-16 01:25:00|1777.23|1776.73|1777.42|1776.92|1777.56|1777.06|1777.19|1776.69|409
1660613400000|2022-08-16 01:30:00|1777.41|1776.91|1778.81|1778.31|1779.02|1778.52|1777.23|1776.73|750
1660613700000|2022-08-16 01:35:00|1778.88|1778.38|1779.95|1779.45|1779.95|1779.55|1778.28|1777.88|884
1660614000000|2022-08-16 01:40:00|1779.9|1779.4|1780.24|1779.74|1780.95|1780.45|1779.45|1779.01|857
1660614300000|2022-08-16 01:45:00|1780.23|1779.73|1779.09|1778.59|1780.52|1780.02|1778.95|1778.45|659
1660614600000|2022-08-16 01:50:00|1779.07|1778.57|1778.94|1778.44|1779.33|1778.83|1778.63|1778.24|562
1660614900000|2022-08-16 01:55:00|1778.91|1778.41|1779.8|1779.3|1779.87|1779.37|1778.79|1778.38|537
1660615200000|2022-08-16 02:00:00|1779.78|1779.28|1781.14|1780.64|1781.25|1780.8|1779.68|1779.18|574
1660615500000|2022-08-16 02:05:00|1781.16|1780.66|1782.01|1781.51|1782.4|1781.9|1781.04|1780.59|530
1660615800000|2022-08-16 02:10:00|1782|1781.5|1782.59|1782.09|1782.8|1782.3|1781.97|1781.47|564
1660616100000|2022-08-16 02:15:00|1782.58|1782.08|1782.06|1781.56|1782.8|1782.4|1781.97|1781.47|448
1660616400000|2022-08-16 02:20:00|1782.07|1781.57|1782.54|1782.04|1782.91|1782.41|1781.92|1781.42|460
1660616700000|2022-08-16 02:25:00|1782.52|1782.02|1781.75|1781.25|1782.52|1782.02|1781.54|1781.04|402
1660617000000|2022-08-16 02:30:00|1781.74|1781.24|1781.64|1781.14|1782.19|1781.75|1781.57|1781.11|552
1660617300000|2022-08-16 02:35:00|1781.66|1781.16|1781.94|1781.44|1781.95|1781.45|1781.55|1781.05|380
1660617600000|2022-08-16 02:40:00|1781.95|1781.45|1782|1781.5|1782.17|1781.67|1781.52|1781.02|351
1660617900000|2022-08-16 02:45:00|1782.04|1781.54|1781.44|1780.94|1782.09|1781.59|1781.34|1780.84|389
1660618200000|2022-08-16 02:50:00|1781.45|1780.95|1781.84|1781.34|1781.85|1781.36|1781.29|1780.86|322
1660618500000|2022-08-16 02:55:00|1781.83|1781.33|1782.72|1782.42|1782.75|1782.45|1781.79|1781.29|404
1660618800000|2022-08-16 03:00:00|1782.73|1782.43|1783|1782.5|1783.42|1782.92|1782.31|1781.81|563
1660619100000|2022-08-16 03:05:00|1782.94|1782.44|1782.44|1781.94|1783.03|1782.54|1782.34|1781.93|416
1660619400000|2022-08-16 03:10:00|1782.46|1781.96|1782.34|1781.84|1782.7|1782.2|1782.15|1781.73|348
1660619700000|2022-08-16 03:15:00|1782.36|1781.86|1782.27|1781.77|1782.71|1782.28|1782.19|1781.69|355
1660620000000|2022-08-16 03:20:00|1782.25|1781.75|1782.16|1781.66|1782.32|1781.91|1781.89|1781.39|318
1660620300000|2022-08-16 03:25:00|1782.15|1781.65|1782.24|1781.74|1782.43|1781.93|1781.92|1781.45|268
1660620600000|2022-08-16 03:30:00|1782.25|1781.75|1782.81|1782.31|1782.85|1782.35|1782.13|1781.63|303
1660620900000|2022-08-16 03:35:00|1782.82|1782.32|1782.29|1781.79|1782.9|1782.4|1782.15|1781.73|260
1660621200000|2022-08-16 03:40:00|1782.31|1781.81|1782.28|1781.78|1782.86|1782.44|1782.15|1781.65|261
1660621500000|2022-08-16 03:45:00|1782.27|1781.77|1782|1781.5|1782.46|1781.96|1781.88|1781.47|244
1660621800000|2022-08-16 03:50:00|1782.01|1781.51|1782|1781.5|1782.19|1781.69|1781.68|1781.3|244
1660622100000|2022-08-16 03:55:00|1781.97|1781.47|1781.61|1781.11|1782.04|1781.55|1781.47|1781.08|275
1660622400000|2022-08-16 04:00:00|1781.6|1781.1|1781.67|1781.17|1781.85|1781.42|1781.48|1781.08|272
1660622700000|2022-08-16 04:05:00|1781.66|1781.16|1781.7|1781.2|1781.79|1781.29|1781.45|1781.04|172
1660623000000|2022-08-16 04:10:00|1781.71|1781.21|1781.52|1781.02|1781.79|1781.29|1781.49|1780.99|222
1660623300000|2022-08-16 04:15:00|1781.55|1781.05|1781.29|1780.79|1781.61|1781.11|1781.21|1780.71|244
1660623600000|2022-08-16 04:20:00|1781.27|1780.77|1781.15|1780.85|1781.5|1781|1781.05|1780.55|195
1660623900000|2022-08-16 04:25:00|1781.14|1780.84|1781.45|1780.95|1781.48|1780.98|1781.14|1780.71|201
1660624200000|2022-08-16 04:30:00|1781.47|1780.97|1781.13|1780.63|1781.59|1781.09|1781.05|1780.55|169
1660624500000|2022-08-16 04:35:00|1781.14|1780.64|1781.8|1781.3|1781.81|1781.31|1781.14|1780.64|211
1660624800000|2022-08-16 04:40:00|1781.77|1781.27|1781.94|1781.44|1781.98|1781.48|1781.51|1781.01|237
1660625100000|2022-08-16 04:45:00|1781.9|1781.4|1782.06|1781.56|1782.29|1781.79|1781.7|1781.2|300
1660625400000|2022-08-16 04:50:00|1782.12|1781.62|1782.2|1781.7|1782.38|1781.88|1782.1|1781.6|229
1660625700000|2022-08-16 04:55:00|1782.21|1781.71|1782.33|1781.83|1782.42|1781.92|1782.16|1781.66|269
1660626000000|2022-08-16 05:00:00|1782.32|1781.82|1781.58|1781.08|1782.4|1781.91|1781.54|1781.04|270
1660626300000|2022-08-16 05:05:00|1781.59|1781.09|1781.67|1781.17|1781.74|1781.34|1781.22|1780.81|311
1660626600000|2022-08-16 05:10:00|1781.66|1781.16|1781.12|1780.62|1781.66|1781.19|1780.93|1780.5|368
1660626900000|2022-08-16 05:15:00|1781.14|1780.64|1780.78|1780.48|1781.14|1780.7|1780.7|1780.2|351
1660627200000|2022-08-16 05:20:00|1780.88|1780.38|1781.35|1780.85|1781.56|1781.06|1780.78|1780.38|284
1660627500000|2022-08-16 05:25:00|1781.37|1780.87|1781.18|1780.68|1781.61|1781.11|1781.11|1780.61|283
1660627800000|2022-08-16 05:30:00|1781.21|1780.71|1781.37|1780.87|1781.71|1781.21|1780.8|1780.3|584
1660628100000|2022-08-16 05:35:00|1781.36|1780.86|1781.24|1780.74|1781.49|1780.99|1780.79|1780.29|405
1660628400000|2022-08-16 05:40:00|1781.28|1780.78|1781.33|1780.83|1781.65|1781.15|1781.13|1780.63|332
1660628700000|2022-08-16 05:45:00|1781.19|1780.89|1782.25|1781.75|1782.26|1781.76|1781.14|1780.74|349
1660629000000|2022-08-16 05:50:00|1782.29|1781.79|1782.35|1781.85|1782.45|1781.95|1782.05|1781.61|384
1660629300000|2022-08-16 05:55:00|1782.44|1781.94|1781.97|1781.47|1782.44|1781.94|1781.75|1781.35|317
1660629600000|2022-08-16 06:00:00|1781.86|1781.56|1781.85|1781.35|1782|1781.56|1780.98|1780.48|674
1660629900000|2022-08-16 06:05:00|1781.9|1781.4|1782.28|1781.78|1782.36|1781.86|1781.58|1781.08|543
1660630200000|2022-08-16 06:10:00|1782.25|1781.75|1782.03|1781.53|1782.32|1781.91|1781.81|1781.32|630
1660630500000|2022-08-16 06:15:00|1782.07|1781.57|1781.57|1781.07|1782.18|1781.77|1781.24|1780.84|598
1660630800000|2022-08-16 06:20:00|1781.53|1781.03|1780.26|1779.76|1781.54|1781.04|1780.1|1779.71|687
1660631100000|2022-08-16 06:25:00|1780.28|1779.78|1780.65|1780.15|1781.09|1780.75|1779.86|1779.46|693
1660631400000|2022-08-16 06:30:00|1780.64|1780.14|1780.37|1779.87|1781.17|1780.85|1780.06|1779.67|717
1660631700000|2022-08-16 06:35:00|1780.36|1779.86|1780.88|1780.38|1780.92|1780.51|1780.12|1779.71|681
1660632000000|2022-08-16 06:40:00|1780.89|1780.39|1780.43|1780.13|1780.95|1780.55|1780.24|1779.86|626
1660632300000|2022-08-16 06:45:00|1780.53|1780.03|1780.22|1779.72|1781.13|1780.73|1779.91|1779.54|719
1660632600000|2022-08-16 06:50:00|1780.21|1779.71|1780.28|1779.98|1780.59|1780.2|1779.98|1779.64|790
1660632900000|2022-08-16 06:55:00|1780.25|1779.95|1780.77|1780.47|1781.42|1781.07|1780.18|1779.84|819
1660633200000|2022-08-16 07:00:00|1780.76|1780.46|1779.54|1779.04|1781.02|1780.68|1779.14|1778.77|938
1660633500000|2022-08-16 07:05:00|1779.46|1779.16|1778.84|1778.54|1779.87|1779.52|1778.66|1778.33|944
1660633800000|2022-08-16 07:10:00|1778.86|1778.56|1779.38|1779.08|1779.6|1779.24|1778.5|1778.12|887
1660634100000|2022-08-16 07:15:00|1779.39|1779.09|1778.35|1778.05|1779.39|1779.09|1778.27|1777.95|768
1660634400000|2022-08-16 07:20:00|1778.41|1778.11|1778.49|1777.99|1779.1|1778.72|1777.75|1777.38|914
1660634700000|2022-08-16 07:25:00|1778.38|1778.08|1777.99|1777.69|1778.43|1778.09|1777.38|1777.07|740
1660635000000|2022-08-16 07:30:00|1777.97|1777.67|1777.93|1777.63|1778.52|1778.19|1777.7|1777.34|839
1660635300000|2022-08-16 07:35:00|1777.92|1777.62|1777.89|1777.59|1778.13|1777.72|1777.31|1776.99|792
1660635600000|2022-08-16 07:40:00|1777.91|1777.61|1777.15|1776.85|1778.05|1777.67|1777.15|1776.81|728
1660635900000|2022-08-16 07:45:00|1777.19|1776.89|1778.98|1778.68|1779.12|1778.77|1777.17|1776.77|843
1660636200000|2022-08-16 07:50:00|1778.97|1778.67|1778.2|1777.9|1779.05|1778.69|1777.82|1777.44|647
1660636500000|2022-08-16 07:55:00|1778.22|1777.92|1776.17|1775.87|1778.46|1778.1|1776.17|1775.84|892
1660636800000|2022-08-16 08:00:00|1776.27|1775.77|1775.29|1774.79|1776.29|1775.89|1774.61|1774.25|1015
1660637100000|2022-08-16 08:05:00|1775.3|1774.8|1775.32|1775.02|1776.25|1775.89|1775.08|1774.72|804
1660637400000|2022-08-16 08:10:00|1775.31|1775.01|1775.09|1774.79|1775.37|1775.06|1774.13|1773.83|935
1660637700000|2022-08-16 08:15:00|1775.08|1774.78|1774.61|1774.31|1775.24|1774.91|1774.24|1773.85|833
1660638000000|2022-08-16 08:20:00|1774.62|1774.32|1775.76|1775.46|1775.85|1775.55|1774.35|1773.99|711
1660638300000|2022-08-16 08:25:00|1775.73|1775.43|1775.38|1775.08|1776.53|1776.12|1775.26|1774.83|900
1660638600000|2022-08-16 08:30:00|1775.36|1775.06|1774.92|1774.62|1776.75|1776.31|1774.38|1774.01|984
1660638900000|2022-08-16 08:35:00|1774.91|1774.61|1776.42|1775.92|1776.45|1776.07|1774.76|1774.4|876
1660639200000|2022-08-16 08:40:00|1776.35|1776.05|1775.61|1775.31|1777.29|1776.93|1775.57|1775.18|827
1660639500000|2022-08-16 08:45:00|1775.62|1775.32|1775.71|1775.41|1775.89|1775.55|1775.21|1774.86|672
1660639800000|2022-08-16 08:50:00|1775.69|1775.39|1775.45|1774.95|1775.96|1775.5|1775.01|1774.63|676
1660640100000|2022-08-16 08:55:00|1775.35|1775.05|1775.77|1775.27|1775.81|1775.43|1775.04|1774.62|825
1660640400000|2022-08-16 09:00:00|1775.78|1775.28|1776.48|1776.18|1776.78|1776.41|1775.52|1775.12|833
1660640700000|2022-08-16 09:05:00|1776.45|1776.15|1775.57|1775.07|1776.58|1776.22|1775.22|1774.83|782
1660641000000|2022-08-16 09:10:00|1775.56|1775.06|1775.65|1775.15|1775.84|1775.43|1775.18|1774.8|722
1660641300000|2022-08-16 09:15:00|1775.56|1775.26|1777.06|1776.76|1777.42|1777.04|1775.16|1774.77|847
1660641600000|2022-08-16 09:20:00|1777.12|1776.82|1776.63|1776.13|1777.28|1776.89|1776.44|1776.04|750
1660641900000|2022-08-16 09:25:00|1776.51|1776.21|1775.5|1775.2|1776.83|1776.41|1775.5|1775.1|747
1660642200000|2022-08-16 09:30:00|1775.48|1775.18|1775.82|1775.32|1776.44|1776.14|1775.4|1775.01|781
1660642500000|2022-08-16 09:35:00|1775.77|1775.27|1776.36|1775.86|1776.42|1776.04|1775.58|1775.17|717
1660642800000|2022-08-16 09:40:00|1776.37|1775.87|1775.99|1775.69|1776.68|1776.35|1775.69|1775.27|669
1660643100000|2022-08-16 09:45:00|1775.98|1775.68|1776.17|1775.87|1776.66|1776.3|1775.63|1775.25|717
1660643400000|2022-08-16 09:50:00|1776.27|1775.77|1776.7|1776.2|1776.74|1776.34|1775.93|1775.51|564
1660643700000|2022-08-16 09:55:00|1776.69|1776.19|1776.03|1775.53|1776.76|1776.36|1775.82|1775.46|572
1660644000000|2022-08-16 10:00:00|1776.05|1775.55|1776.41|1775.91|1776.64|1776.26|1775.71|1775.32|790
1660644300000|2022-08-16 10:05:00|1776.38|1775.88|1777.48|1776.98|1777.9|1777.47|1775.92|1775.57|723
1660644600000|2022-08-16 10:10:00|1777.47|1776.97|1776.86|1776.56|1777.71|1777.3|1776.67|1776.33|610
1660644900000|2022-08-16 10:15:00|1776.87|1776.57|1775.77|1775.47|1776.94|1776.57|1775.63|1775.25|594
1660645200000|2022-08-16 10:20:00|1775.79|1775.49|1775.88|1775.38|1776.08|1775.69|1775.34|1774.96|620
1660645500000|2022-08-16 10:25:00|1775.9|1775.4|1774.65|1774.35|1775.91|1775.49|1774.11|1773.81|672
1660645800000|2022-08-16 10:30:00|1774.8|1774.3|1775.39|1774.89|1775.46|1775.07|1774.37|1773.98|747
1660646100000|2022-08-16 10:35:00|1775.4|1774.9|1775.4|1774.9|1775.51|1775.09|1774.86|1774.46|594
1660646400000|2022-08-16 10:40:00|1775.37|1774.87|1776.2|1775.7|1776.41|1776.02|1775.2|1774.79|656
1660646700000|2022-08-16 10:45:00|1776.22|1775.72|1776.31|1776.01|1776.4|1776.01|1775.75|1775.37|613
1660647000000|2022-08-16 10:50:00|1776.32|1776.02|1777.68|1777.38|1777.83|1777.45|1776.27|1775.9|705
1660647300000|2022-08-16 10:55:00|1777.67|1777.37|1777.97|1777.67|1778.18|1777.81|1777.38|1776.96|782
1660647600000|2022-08-16 11:00:00|1777.95|1777.65|1776.94|1776.44|1778.13|1777.74|1776.39|1776.05|960
1660647900000|2022-08-16 11:05:00|1776.93|1776.43|1776.32|1776.02|1777.24|1776.84|1775.91|1775.52|800
1660648200000|2022-08-16 11:10:00|1776.38|1775.88|1775.89|1775.39|1776.58|1776.26|1775.54|1775.21|646
1660648500000|2022-08-16 11:15:00|1775.87|1775.37|1776.48|1775.98|1776.63|1776.25|1775.56|1775.15|647
1660648800000|2022-08-16 11:20:00|1776.37|1776.07|1777.08|1776.58|1777.52|1777.16|1776.26|1775.89|676
1660649100000|2022-08-16 11:25:00|1777.05|1776.55|1777.41|1776.91|1777.57|1777.25|1776.46|1776.07|660
1660649400000|2022-08-16 11:30:00|1777.4|1776.9|1777.3|1777|1777.96|1777.54|1776.64|1776.25|802
1660649700000|2022-08-16 11:35:00|1777.31|1777.01|1777.01|1776.51|1777.41|1777.01|1776.44|1776.06|705
1660650000000|2022-08-16 11:40:00|1777|1776.5|1776.04|1775.54|1777.32|1776.91|1775.8|1775.41|834
1660650300000|2022-08-16 11:45:00|1776|1775.5|1775.98|1775.48|1776.3|1775.91|1775.49|1775.12|768
1660650600000|2022-08-16 11:50:00|1775.99|1775.49|1776.47|1775.97|1776.58|1776.08|1775.6|1775.22|671
1660650900000|2022-08-16 11:55:00|1776.48|1775.98|1776.35|1775.85|1776.51|1776.13|1776.03|1775.61|605
1660651200000|2022-08-16 12:00:00|1776.34|1775.84|1776.65|1776.15|1776.92|1776.52|1775.61|1775.2|778
1660651500000|2022-08-16 12:05:00|1776.67|1776.17|1777.27|1776.77|1777.37|1776.99|1776.18|1775.77|779
1660651800000|2022-08-16 12:10:00|1777.28|1776.78|1778.34|1777.84|1778.81|1778.37|1776.92|1776.47|917
1660652100000|2022-08-16 12:15:00|1778.35|1777.85|1777.69|1777.39|1778.87|1778.49|1777.69|1777.39|732
1660652400000|2022-08-16 12:20:00|1777.67|1777.37|1774.87|1774.57|1778.29|1777.79|1774.75|1774.38|1089
1660652700000|2022-08-16 12:25:00|1774.89|1774.59|1776.69|1776.19|1777.1|1776.6|1774.63|1774.33|1126
1660653000000|2022-08-16 12:30:00|1776.7|1776.2|1774.64|1774.14|1777|1776.5|1771.7|1771.2|1614
1660653300000|2022-08-16 12:35:00|1774.59|1774.09|1774.15|1773.85|1776.11|1775.61|1773.98|1773.58|1277
1660653600000|2022-08-16 12:40:00|1774.14|1773.84|1775.63|1775.13|1776.31|1775.95|1773.91|1773.5|1298
1660653900000|2022-08-16 12:45:00|1775.62|1775.12|1774.08|1773.78|1776.2|1775.7|1773.41|1773.11|1176
1660654200000|2022-08-16 12:50:00|1773.89|1773.59|1773.32|1772.82|1774.17|1773.67|1772.67|1772.22|1242
1660654500000|2022-08-16 12:55:00|1773.23|1772.73|1772.07|1771.57|1773.81|1773.33|1771.89|1771.51|998
1660654800000|2022-08-16 13:00:00|1772.09|1771.59|1774.9|1774.4|1776.31|1775.9|1772.09|1771.59|1515
1660655100000|2022-08-16 13:05:00|1774.88|1774.58|1775.07|1774.57|1776|1775.65|1774.36|1773.99|1171
1660655400000|2022-08-16 13:10:00|1775.06|1774.56|1775.1|1774.6|1775.58|1775.17|1774.15|1773.83|1237
1660655700000|2022-08-16 13:15:00|1775.08|1774.58|1776.42|1775.92|1777.01|1776.71|1774.61|1774.14|1237
1660656000000|2022-08-16 13:20:00|1776.33|1776.03|1775.47|1774.97|1776.7|1776.25|1775.29|1774.96|1045
1660656300000|2022-08-16 13:25:00|1775.45|1774.95|1774.69|1774.39|1775.86|1775.45|1774.49|1774.1|1034
1660656600000|2022-08-16 13:30:00|1774.87|1774.57|1777.5|1777.2|1777.5|1777.2|1774.76|1774.46|1396
1660656900000|2022-08-16 13:35:00|1777.42|1777.12|1777.05|1776.75|1777.78|1777.4|1775.95|1775.6|1504
1660657200000|2022-08-16 13:40:00|1777.03|1776.73|1775.85|1775.35|1778.09|1777.74|1775.68|1775.32|1506
1660657500000|2022-08-16 13:45:00|1775.86|1775.36|1775.47|1774.97|1775.92|1775.62|1774.38|1774.08|1438
1660657800000|2022-08-16 13:50:00|1775.43|1774.93|1775.4|1774.9|1775.87|1775.42|1774.69|1774.28|1319
1660658100000|2022-08-16 13:55:00|1775.39|1774.89|1776.05|1775.55|1776.11|1775.72|1774.07|1773.68|1358
1660658400000|2022-08-16 14:00:00|1776.07|1775.57|1775.15|1774.65|1777.28|1776.84|1774.41|1773.98|1381
1660658700000|2022-08-16 14:05:00|1775.14|1774.64|1775.02|1774.52|1777.5|1777.11|1774.83|1774.4|1360
1660659000000|2022-08-16 14:10:00|1774.99|1774.49|1775.05|1774.55|1775.55|1775.18|1774.43|1773.93|1207
1660659300000|2022-08-16 14:15:00|1774.94|1774.64|1776.73|1776.23|1776.83|1776.42|1774.94|1774.64|1039
1660659600000|2022-08-16 14:20:00|1776.78|1776.28|1777.2|1776.7|1778.2|1777.7|1776.09|1775.7|1208
1660659900000|2022-08-16 14:25:00|1777.3|1776.8|1777.28|1776.98|1777.78|1777.48|1776.33|1775.91|1225
1660660200000|2022-08-16 14:30:00|1777.27|1776.97|1776.69|1776.19|1778.57|1778.21|1776.57|1776.07|1266
1660660500000|2022-08-16 14:35:00|1776.7|1776.2|1777.05|1776.55|1777.78|1777.36|1776.46|1776.07|1077
1660660800000|2022-08-16 14:40:00|1777.04|1776.54|1777.77|1777.27|1778.34|1777.96|1776.78|1776.38|1020
1660661100000|2022-08-16 14:45:00|1777.71|1777.21|1778.6|1778.3|1778.92|1778.55|1776.48|1776.18|1058
1660661400000|2022-08-16 14:50:00|1778.65|1778.35|1777.48|1777.18|1778.82|1778.45|1777.31|1776.91|1049
1660661700000|2022-08-16 14:55:00|1777.49|1777.19|1776.19|1775.69|1777.7|1777.33|1776.09|1775.69|1011
1660662000000|2022-08-16 15:00:00|1776.2|1775.7|1777.6|1777.3|1777.83|1777.42|1776.09|1775.69|993
1660662300000|2022-08-16 15:05:00|1777.63|1777.33|1777.12|1776.62|1777.86|1777.46|1776.76|1776.37|951
1660662600000|2022-08-16 15:10:00|1777.11|1776.61|1777.55|1777.05|1777.56|1777.14|1776.17|1775.74|1002
1660662900000|2022-08-16 15:15:00|1777.57|1777.07|1775.98|1775.48|1777.71|1777.31|1775.92|1775.42|927
1660663200000|2022-08-16 15:20:00|1775.97|1775.47|1775.1|1774.6|1776.02|1775.62|1774.89|1774.5|1006
1660663500000|2022-08-16 15:25:00|1775.11|1774.61|1775.08|1774.58|1775.83|1775.46|1774.74|1774.4|949
1660663800000|2022-08-16 15:30:00|1774.99|1774.69|1774.83|1774.53|1775.52|1775.11|1774.54|1774.09|928
1660664100000|2022-08-16 15:35:00|1774.84|1774.54|1774.95|1774.65|1775.52|1775.14|1774.8|1774.38|711
1660664400000|2022-08-16 15:40:00|1774.93|1774.63|1775.06|1774.56|1775.57|1775.17|1774.7|1774.28|707
1660664700000|2022-08-16 15:45:00|1774.92|1774.62|1774.89|1774.59|1775.09|1774.71|1774.08|1773.75|784
1660665000000|2022-08-16 15:50:00|1774.9|1774.6|1774.11|1773.61|1775.38|1774.98|1773.76|1773.46|807
1660665300000|2022-08-16 15:55:00|1774.16|1773.66|1774.63|1774.13|1775.23|1774.8|1773.98|1773.58|854
1660665600000|2022-08-16 16:00:00|1774.65|1774.15|1773.14|1772.84|1774.87|1774.51|1773.13|1772.64|884
1660665900000|2022-08-16 16:05:00|1773.17|1772.87|1773.39|1772.89|1774.09|1773.68|1773.11|1772.66|728
1660666200000|2022-08-16 16:10:00|1773.37|1772.87|1773.9|1773.4|1774.07|1773.57|1772.98|1772.61|703
1660666500000|2022-08-16 16:15:00|1773.89|1773.39|1774.18|1773.68|1774.26|1773.89|1773.33|1772.97|602
1660666800000|2022-08-16 16:20:00|1774.2|1773.7|1775.79|1775.29|1775.93|1775.53|1774.04|1773.65|820
1660667100000|2022-08-16 16:25:00|1775.81|1775.31|1776.32|1775.82|1776.59|1776.09|1775.8|1775.3|525
1660667400000|2022-08-16 16:30:00|1776.35|1775.85|1775.72|1775.22|1776.35|1775.85|1775.46|1775.03|542
1660667700000|2022-08-16 16:35:00|1775.7|1775.2|1776.31|1775.81|1776.44|1776|1775.6|1775.2|451
1660668000000|2022-08-16 16:40:00|1776.35|1775.85|1777.11|1776.81|1777.23|1776.84|1776.3|1775.8|494
1660668300000|2022-08-16 16:45:00|1777.12|1776.82|1776.52|1776.02|1777.26|1776.93|1776.39|1775.95|604
1660668600000|2022-08-16 16:50:00|1776.48|1775.98|1776.68|1776.38|1777.18|1776.71|1776.36|1775.95|547
1660668900000|2022-08-16 16:55:00|1776.74|1776.44|1776.6|1776.1|1776.99|1776.58|1776.39|1776.01|561
1660669200000|2022-08-16 17:00:00|1776.61|1776.11|1776.76|1776.26|1776.82|1776.32|1776.25|1775.84|558
1660669500000|2022-08-16 17:05:00|1776.77|1776.27|1776.89|1776.39|1777.22|1776.79|1776.37|1775.97|474
1660669800000|2022-08-16 17:10:00|1776.92|1776.42|1775.79|1775.49|1776.99|1776.49|1775.77|1775.37|571
1660670100000|2022-08-16 17:15:00|1775.83|1775.53|1775.9|1775.4|1776.31|1775.92|1775.6|1775.21|607
1660670400000|2022-08-16 17:20:00|1775.91|1775.41|1775.81|1775.51|1776.06|1775.67|1775.38|1775.04|559
1660670700000|2022-08-16 17:25:00|1775.79|1775.49|1775.24|1774.74|1776.03|1775.63|1775.01|1774.6|696
1660671000000|2022-08-16 17:30:00|1775.27|1774.77|1774.37|1774.07|1775.35|1774.93|1774.31|1773.93|601
1660671300000|2022-08-16 17:35:00|1774.44|1773.94|1775.15|1774.65|1775.44|1775.03|1774.18|1773.78|570
1660671600000|2022-08-16 17:40:00|1775.13|1774.63|1775.6|1775.3|1775.91|1775.48|1775.07|1774.62|501
1660671900000|2022-08-16 17:45:00|1775.63|1775.33|1777.06|1776.76|1777.22|1776.8|1775.63|1775.26|625
1660672200000|2022-08-16 17:50:00|1777.08|1776.78|1776.99|1776.49|1777.38|1776.98|1776.73|1776.34|565
1660672500000|2022-08-16 17:55:00|1777|1776.5|1776.72|1776.22|1777.06|1776.66|1776.6|1776.12|443
1660672800000|2022-08-16 18:00:00|1776.7|1776.2|1776.28|1775.78|1776.74|1776.26|1776.05|1775.65|490
1660673100000|2022-08-16 18:05:00|1776.3|1775.8|1776.68|1776.18|1776.98|1776.53|1776.15|1775.65|528
1660673400000|2022-08-16 18:10:00|1776.58|1776.08|1777.01|1776.71|1777.21|1776.78|1776.49|1775.99|614
1660673700000|2022-08-16 18:15:00|1777|1776.7|1776.89|1776.39|1777.55|1777.18|1776.81|1776.36|532
1660674000000|2022-08-16 18:20:00|1776.9|1776.4|1776.81|1776.31|1777.14|1776.75|1776.61|1776.23|504
1660674300000|2022-08-16 18:25:00|1776.82|1776.32|1776.79|1776.29|1777.06|1776.65|1776.31|1775.93|490
1660674600000|2022-08-16 18:30:00|1776.8|1776.3|1776.9|1776.4|1777.47|1777.05|1776.58|1776.18|493
1660674900000|2022-08-16 18:35:00|1776.91|1776.41|1776.23|1775.73|1776.94|1776.55|1775.5|1775.2|747
1660675200000|2022-08-16 18:40:00|1776.11|1775.81|1775.87|1775.37|1776.23|1775.83|1775.65|1775.22|548
1660675500000|2022-08-16 18:45:00|1775.86|1775.36|1775.22|1774.92|1775.86|1775.46|1775.22|1774.84|631
1660675800000|2022-08-16 18:50:00|1775.25|1774.95|1776.08|1775.58|1776.27|1775.87|1775.2|1774.81|442
1660676100000|2022-08-16 18:55:00|1776.09|1775.59|1777.34|1776.84|1777.44|1777.01|1775.98|1775.59|705
1660676400000|2022-08-16 19:00:00|1777.38|1776.88|1777|1776.5|1777.38|1776.96|1776.49|1775.99|649
1660676700000|2022-08-16 19:05:00|1777.01|1776.51|1777.29|1776.99|1777.46|1777.06|1776.86|1776.5|443
1660677000000|2022-08-16 19:10:00|1777.28|1776.98|1777.27|1776.77|1777.46|1777.05|1777.01|1776.6|519
1660677300000|2022-08-16 19:15:00|1777.24|1776.74|1777.32|1777.02|1777.6|1777.16|1776.78|1776.28|582
1660677600000|2022-08-16 19:20:00|1777.34|1777.04|1776.98|1776.48|1777.55|1777.13|1776.88|1776.42|465
1660677900000|2022-08-16 19:25:00|1776.99|1776.49|1776.69|1776.39|1777.32|1776.86|1776.51|1776.19|435
1660678200000|2022-08-16 19:30:00|1776.66|1776.36|1777.48|1776.98|1777.5|1777.02|1776.66|1776.17|613
1660678500000|2022-08-16 19:35:00|1777.46|1776.96|1777.34|1777.04|1777.9|1777.42|1777.19|1776.79|504
1660678800000|2022-08-16 19:40:00|1777.44|1776.94|1777.05|1776.55|1777.65|1777.16|1776.93|1776.54|515
1660679100000|2022-08-16 19:45:00|1777.08|1776.58|1776.88|1776.38|1777.15|1776.76|1776.64|1776.16|530
1660679400000|2022-08-16 19:50:00|1776.85|1776.35|1776.39|1776.09|1776.95|1776.53|1776.35|1775.96|507
1660679700000|2022-08-16 19:55:00|1776.37|1776.07|1776.08|1775.78|1776.51|1776.07|1775.9|1775.5|791
1660680000000|2022-08-16 20:00:00|1776.04|1775.74|1775.93|1775.63|1776.3|1775.85|1775.63|1775.27|647
1660680300000|2022-08-16 20:05:00|1776.03|1775.53|1775.96|1775.46|1776.13|1775.81|1775.73|1775.29|346
1660680600000|2022-08-16 20:10:00|1775.98|1775.48|1776.2|1775.7|1776.23|1775.73|1775.74|1775.35|371
1660680900000|2022-08-16 20:15:00|1776.22|1775.72|1776.23|1775.73|1776.32|1775.9|1776.08|1775.67|318
1660681200000|2022-08-16 20:20:00|1776.24|1775.74|1776.14|1775.64|1776.3|1775.84|1775.96|1775.57|267
1660681500000|2022-08-16 20:25:00|1776.13|1775.63|1776.07|1775.57|1776.27|1775.85|1775.69|1775.35|260
1660681800000|2022-08-16 20:30:00|1776.06|1775.56|1775.68|1775.18|1776.07|1775.57|1775.59|1775.09|253
1660682100000|2022-08-16 20:35:00|1775.69|1775.19|1775.71|1775.21|1775.86|1775.36|1775.44|1774.94|301
1660682400000|2022-08-16 20:40:00|1775.72|1775.22|1775.75|1775.25|1776.05|1775.55|1775.5|1775|229
1660682700000|2022-08-16 20:45:00|1775.9|1775.4|1775.43|1774.93|1775.97|1775.47|1775.35|1774.85|307
1660683000000|2022-08-16 20:50:00|1775.46|1774.96|1776.2|1775.7|1776.39|1775.89|1775.35|1774.85|359
1660683300000|2022-08-16 20:55:00|1776.27|1775.77|1776.4|1775.9|1776.73|1775.9|1775.68|1774.42|415
1660687200000|2022-08-16 22:00:00|1776.2|1775.7|1776.19|1775.69|1776.36|1775.86|1775.97|1775.47|228
1660687500000|2022-08-16 22:05:00|1776.17|1775.67|1775.76|1775.26|1776.17|1775.67|1775.65|1775.15|181
1660687800000|2022-08-16 22:10:00|1775.77|1775.27|1775.74|1775.24|1775.92|1775.42|1775.61|1775.11|116
1660688100000|2022-08-16 22:15:00|1775.76|1775.26|1775.64|1775.14|1776.1|1775.6|1775.5|1775|186
1660688400000|2022-08-16 22:20:00|1775.63|1775.13|1775.97|1775.47|1776.18|1775.68|1775.53|1775.03|240
1660688700000|2022-08-16 22:25:00|1775.95|1775.45|1775.85|1775.35|1776.11|1775.61|1775.84|1775.34|165
1660689000000|2022-08-16 22:30:00|1775.87|1775.37|1775.86|1775.36|1776.16|1775.66|1775.76|1775.26|185
1660689300000|2022-08-16 22:35:00|1775.84|1775.34|1775.97|1775.47|1775.99|1775.52|1775.72|1775.24|163
1660689600000|2022-08-16 22:40:00|1775.98|1775.48|1775.6|1775.1|1775.98|1775.48|1775.57|1775.07|176
1660689900000|2022-08-16 22:45:00|1775.61|1775.11|1775.4|1775.1|1775.74|1775.31|1775.36|1774.97|172
1660690200000|2022-08-16 22:50:00|1775.37|1775.07|1775.52|1775.22|1775.68|1775.23|1775.36|1774.96|153
1660690500000|2022-08-16 22:55:00|1775.49|1775.19|1775.63|1775.13|1775.65|1775.21|1775.35|1774.91|166
1660690800000|2022-08-16 23:00:00|1775.64|1775.14|1775.71|1775.41|1775.77|1775.43|1775.43|1774.93|181
1660691100000|2022-08-16 23:05:00|1775.7|1775.4|1776.34|1775.84|1776.37|1775.92|1775.54|1775.16|232
1660691400000|2022-08-16 23:10:00|1776.36|1775.86|1776.25|1775.75|1776.41|1775.99|1775.85|1775.4|191
1660691700000|2022-08-16 23:15:00|1776.24|1775.74|1776.07|1775.57|1776.24|1775.74|1775.91|1775.5|128
1660692000000|2022-08-16 23:20:00|1776.06|1775.56|1775.99|1775.49|1776.14|1775.74|1775.92|1775.42|141
1660692300000|2022-08-16 23:25:00|1776|1775.5|1775.86|1775.36|1776.07|1775.57|1775.73|1775.23|160
1660692600000|2022-08-16 23:30:00|1775.88|1775.38|1775.94|1775.44|1776.03|1775.53|1775.73|1775.23|142
1660692900000|2022-08-16 23:35:00|1775.93|1775.43|1776.05|1775.55|1776.16|1775.66|1775.87|1775.4|125
1660693200000|2022-08-16 23:40:00|1776.08|1775.58|1776.31|1775.81|1776.34|1775.84|1775.92|1775.42|181
1660693500000|2022-08-16 23:45:00|1776.29|1775.79|1776.26|1775.76|1776.35|1775.88|1775.74|1775.3|274
1660693800000|2022-08-16 23:50:00|1776.3|1775.8|1776|1775.5|1776.34|1775.84|1775.95|1775.45|179
1660694100000|2022-08-16 23:55:00|1776.02|1775.52|1775.96|1775.46|1776.28|1775.78|1775.72|1775.31|292
1660694400000|2022-08-17 00:00:00|1775.94|1775.44|1775.15|1774.65|1775.96|1775.46|1774.93|1774.55|510
1660694700000|2022-08-17 00:05:00|1775.13|1774.63|1775.12|1774.62|1775.13|1774.63|1774.05|1773.67|499
1660695000000|2022-08-17 00:10:00|1775.19|1774.69|1775.35|1774.85|1775.51|1775.1|1774.6|1774.22|376
1660695300000|2022-08-17 00:15:00|1775.38|1774.88|1775.69|1775.19|1775.72|1775.34|1775.12|1774.71|382
1660695600000|2022-08-17 00:20:00|1775.68|1775.18|1775.26|1774.76|1775.79|1775.4|1775.08|1774.68|317
1660695900000|2022-08-17 00:25:00|1775.27|1774.77|1774.76|1774.26|1775.34|1774.95|1774.39|1773.94|448
1660696200000|2022-08-17 00:30:00|1774.75|1774.25|1774.39|1773.89|1774.75|1774.28|1774.12|1773.63|388
1660696500000|2022-08-17 00:35:00|1774.41|1773.91|1774.71|1774.21|1774.98|1774.48|1774.38|1773.88|401
1660696800000|2022-08-17 00:40:00|1774.7|1774.2|1774.5|1774|1774.93|1774.46|1774.46|1773.96|316
1660697100000|2022-08-17 00:45:00|1774.49|1773.99|1774.68|1774.18|1774.9|1774.4|1774.22|1773.72|293
1660697400000|2022-08-17 00:50:00|1774.67|1774.17|1774.77|1774.27|1775.19|1774.69|1774.37|1773.87|490
1660697700000|2022-08-17 00:55:00|1774.75|1774.25|1775.03|1774.53|1775.16|1774.66|1774.69|1774.19|465
1660698000000|2022-08-17 01:00:00|1775|1774.5|1775.14|1774.64|1775.54|1775.15|1774.15|1773.8|788
1660698300000|2022-08-17 01:05:00|1775.23|1774.73|1774.79|1774.29|1775.38|1774.88|1774.61|1774.11|407
1660698600000|2022-08-17 01:10:00|1774.8|1774.3|1775.45|1774.95|1775.65|1775.23|1774.79|1774.29|548
1660698900000|2022-08-17 01:15:00|1775.47|1774.97|1776.25|1775.75|1776.72|1776.22|1775.47|1774.97|638
1660699200000|2022-08-17 01:20:00|1776.21|1775.71|1775.98|1775.48|1776.3|1775.8|1775.54|1775.04|528
1660699500000|2022-08-17 01:25:00|1776.01|1775.51|1775.85|1775.35|1776.25|1775.75|1775.64|1775.14|429
1660699800000|2022-08-17 01:30:00|1775.86|1775.36|1775.61|1775.11|1775.99|1775.49|1775.4|1774.9|824
1660700100000|2022-08-17 01:35:00|1775.66|1775.16|1774.85|1774.35|1775.79|1775.29|1774.51|1774.01|854
1660700400000|2022-08-17 01:40:00|1774.94|1774.44|1775.36|1774.86|1775.6|1775.1|1774.6|1774.1|696
1660700700000|2022-08-17 01:45:00|1775.32|1774.82|1774.91|1774.41|1775.37|1774.87|1774.46|1773.96|579
1660701000000|2022-08-17 01:50:00|1774.92|1774.42|1775.24|1774.74|1775.48|1775.08|1774.61|1774.11|463
1660701300000|2022-08-17 01:55:00|1775.22|1774.72|1775.21|1774.71|1775.53|1775.03|1774.64|1774.22|496
1660701600000|2022-08-17 02:00:00|1775.17|1774.67|1775.8|1775.3|1775.95|1775.45|1775.14|1774.64|795
1660701900000|2022-08-17 02:05:00|1775.82|1775.32|1776.14|1775.64|1776.31|1775.81|1775.68|1775.26|540
1660702200000|2022-08-17 02:10:00|1776.09|1775.59|1776.65|1776.15|1776.66|1776.26|1775.93|1775.46|547
1660702500000|2022-08-17 02:15:00|1776.64|1776.14|1776.75|1776.25|1776.84|1776.34|1776.27|1775.86|357
1660702800000|2022-08-17 02:20:00|1776.56|1776.26|1776.73|1776.23|1776.9|1776.45|1776.45|1775.96|401
1660703100000|2022-08-17 02:25:00|1776.74|1776.24|1776.33|1776.03|1776.92|1776.51|1776.18|1775.82|317
1660703400000|2022-08-17 02:30:00|1776.32|1776.02|1777.21|1776.71|1777.29|1776.83|1776.26|1775.89|621
1660703700000|2022-08-17 02:35:00|1777.22|1776.72|1776.37|1775.87|1777.27|1776.82|1776.2|1775.79|408
1660704000000|2022-08-17 02:40:00|1776.41|1775.91|1775.96|1775.46|1776.6|1776.11|1775.73|1775.23|612
1660704300000|2022-08-17 02:45:00|1775.95|1775.45|1776.37|1775.87|1776.57|1776.11|1775.81|1775.31|402
1660704600000|2022-08-17 02:50:00|1776.4|1775.9|1777.07|1776.57|1777.13|1776.63|1776.25|1775.75|425
1660704900000|2022-08-17 02:55:00|1777.06|1776.56|1776.56|1776.06|1777.11|1776.68|1776.41|1775.91|391
1660705200000|2022-08-17 03:00:00|1776.55|1776.05|1776.6|1776.1|1776.87|1776.44|1776.4|1775.9|302
1660705500000|2022-08-17 03:05:00|1776.56|1776.06|1776.58|1776.08|1776.76|1776.28|1776.11|1775.73|388
1660705800000|2022-08-17 03:10:00|1776.59|1776.09|1776.04|1775.54|1776.75|1776.26|1775.78|1775.39|383
1660706100000|2022-08-17 03:15:00|1776.08|1775.58|1775.74|1775.44|1776.39|1775.91|1775.66|1775.27|335
1660706400000|2022-08-17 03:20:00|1775.84|1775.34|1775.54|1775.04|1776.14|1775.64|1775.51|1775.01|365
1660706700000|2022-08-17 03:25:00|1775.55|1775.05|1775.1|1774.8|1775.55|1775.07|1774.93|1774.61|373
1660707000000|2022-08-17 03:30:00|1775.09|1774.79|1775.45|1774.95|1775.69|1775.19|1775.09|1774.64|252
1660707300000|2022-08-17 03:35:00|1775.46|1774.96|1775.78|1775.28|1775.91|1775.41|1775.23|1774.83|264
1660707600000|2022-08-17 03:40:00|1775.79|1775.29|1775.81|1775.31|1775.98|1775.48|1775.27|1774.83|303
1660707900000|2022-08-17 03:45:00|1775.8|1775.3|1775.86|1775.36|1776.05|1775.55|1775.63|1775.18|215
1660708200000|2022-08-17 03:50:00|1775.87|1775.37|1776.4|1775.9|1776.42|1775.92|1775.8|1775.3|213
1660708500000|2022-08-17 03:55:00|1776.37|1775.87|1776.12|1775.62|1776.45|1775.95|1775.93|1775.52|234
1660708800000|2022-08-17 04:00:00|1776.17|1775.67|1776.16|1775.66|1776.55|1776.08|1776.01|1775.51|255
1660709100000|2022-08-17 04:05:00|1776.15|1775.65|1775.92|1775.42|1776.26|1775.76|1775.74|1775.32|214
1660709400000|2022-08-17 04:10:00|1775.91|1775.41|1776.61|1776.11|1776.62|1776.12|1775.91|1775.41|317
1660709700000|2022-08-17 04:15:00|1776.65|1776.15|1776.81|1776.31|1776.82|1776.41|1776.33|1775.89|264
1660710000000|2022-08-17 04:20:00|1776.71|1776.21|1777.18|1776.68|1777.21|1776.71|1776.53|1776.03|229
1660710300000|2022-08-17 04:25:00|1777.19|1776.69|1778.06|1777.56|1778.21|1777.71|1777.18|1776.69|360
1660710600000|2022-08-17 04:30:00|1778.07|1777.57|1778.64|1778.14|1778.75|1778.31|1778.04|1777.57|351
1660710900000|2022-08-17 04:35:00|1778.63|1778.13|1778.91|1778.61|1779.27|1778.81|1778.53|1778.09|319
1660711200000|2022-08-17 04:40:00|1779.08|1778.58|1779.02|1778.52|1779.29|1778.87|1778.91|1778.41|272
1660711500000|2022-08-17 04:45:00|1779.03|1778.53|1778.95|1778.45|1779.25|1778.81|1778.86|1778.36|313
1660711800000|2022-08-17 04:50:00|1778.98|1778.48|1779.28|1778.78|1779.32|1778.95|1778.9|1778.4|343
1660712100000|2022-08-17 04:55:00|1779.29|1778.79|1779.05|1778.55|1779.5|1779.01|1778.96|1778.47|370
1660712400000|2022-08-17 05:00:00|1779.09|1778.59|1779.31|1778.81|1779.67|1779.18|1778.84|1778.38|413
1660712700000|2022-08-17 05:05:00|1779.3|1778.8|1779.04|1778.54|1779.43|1778.95|1778.85|1778.45|345
1660713000000|2022-08-17 05:10:00|1779.01|1778.51|1779.07|1778.57|1779.3|1778.8|1778.86|1778.4|232
1660713300000|2022-08-17 05:15:00|1779.06|1778.56|1778.86|1778.36|1779.19|1778.69|1778.77|1778.27|258
1660713600000|2022-08-17 05:20:00|1778.88|1778.38|1779.06|1778.56|1779.5|1779.06|1778.32|1777.82|424
1660713900000|2022-08-17 05:25:00|1779.07|1778.57|1779.32|1778.82|1779.5|1779.07|1778.89|1778.49|321
1660714200000|2022-08-17 05:30:00|1779.34|1778.84|1780.76|1780.46|1780.93|1780.52|1779.32|1778.82|800
1660714500000|2022-08-17 05:35:00|1780.75|1780.45|1781.51|1781.21|1781.81|1781.41|1780.72|1780.34|630
1660714800000|2022-08-17 05:40:00|1781.55|1781.25|1781.52|1781.02|1781.87|1781.37|1781.18|1780.8|536
1660715100000|2022-08-17 05:45:00|1781.51|1781.01|1781.78|1781.28|1781.9|1781.44|1780.94|1780.55|493
1660715400000|2022-08-17 05:50:00|1781.76|1781.26|1781.75|1781.25|1781.9|1781.48|1781.06|1780.65|311
1660715700000|2022-08-17 05:55:00|1781.76|1781.26|1781.99|1781.49|1782.04|1781.58|1781.39|1780.9|541
1660716000000|2022-08-17 06:00:00|1782.01|1781.51|1781.57|1781.07|1782.64|1782.14|1781.51|1781.01|962
1660716300000|2022-08-17 06:05:00|1781.52|1781.02|1781.16|1780.66|1781.65|1781.15|1780.86|1780.36|894
1660716600000|2022-08-17 06:10:00|1781.17|1780.67|1779.61|1779.11|1781.19|1780.69|1779.35|1779.02|953
1660716900000|2022-08-17 06:15:00|1779.7|1779.2|1778.69|1778.19|1779.78|1779.28|1778.04|1777.54|1151
1660717200000|2022-08-17 06:20:00|1778.68|1778.18|1778.49|1777.99|1778.81|1778.31|1778.31|1777.85|796
1660717500000|2022-08-17 06:25:00|1778.48|1777.98|1778.57|1778.07|1778.96|1778.46|1778.46|1777.96|720
1660717800000|2022-08-17 06:30:00|1778.56|1778.06|1778.01|1777.51|1778.66|1778.16|1777.66|1777.16|877
1660718100000|2022-08-17 06:35:00|1778|1777.5|1777.97|1777.47|1778.59|1778.09|1777.82|1777.32|847
1660718400000|2022-08-17 06:40:00|1777.95|1777.45|1778.09|1777.59|1778.49|1777.99|1777.73|1777.23|868
1660718700000|2022-08-17 06:45:00|1778.08|1777.58|1777.47|1776.97|1778.38|1777.88|1777.28|1776.78|712
1660719000000|2022-08-17 06:50:00|1777.33|1776.83|1777.84|1777.34|1777.94|1777.44|1777.07|1776.57|784
1660719300000|2022-08-17 06:55:00|1777.86|1777.36|1777.15|1776.65|1778.06|1777.56|1776.9|1776.55|906
1660719600000|2022-08-17 07:00:00|1777.16|1776.66|1776.8|1776.3|1777.73|1777.28|1776.61|1776.11|965
1660719900000|2022-08-17 07:05:00|1776.79|1776.29|1777.1|1776.6|1777.38|1777|1776.78|1776.29|718
1660720200000|2022-08-17 07:10:00|1777.09|1776.59|1776.63|1776.13|1777.11|1776.61|1776.17|1775.67|758
1660720500000|2022-08-17 07:15:00|1776.66|1776.16|1775.16|1774.66|1776.73|1776.23|1775.06|1774.66|959
1660720800000|2022-08-17 07:20:00|1775.18|1774.68|1774.71|1774.21|1775.97|1775.47|1774.28|1773.78|1238
1660721100000|2022-08-17 07:25:00|1774.67|1774.17|1775.86|1775.36|1776.06|1775.72|1773.87|1773.57|1323
1660721400000|2022-08-17 07:30:00|1775.84|1775.34|1775.48|1774.98|1776.14|1775.84|1775.34|1774.87|997
1660721700000|2022-08-17 07:35:00|1775.5|1775|1775.44|1774.94|1776.02|1775.52|1775.13|1774.63|780
1660722000000|2022-08-17 07:40:00|1775.43|1774.93|1774.54|1774.04|1776.04|1775.58|1774.22|1773.74|965
1660722300000|2022-08-17 07:45:00|1774.52|1774.02|1774.64|1774.14|1774.77|1774.39|1773.91|1773.41|1010
1660722600000|2022-08-17 07:50:00|1774.71|1774.21|1774.03|1773.53|1774.87|1774.37|1773.95|1773.45|842
1660722900000|2022-08-17 07:55:00|1774.04|1773.54|1773.88|1773.38|1774.67|1774.17|1773.72|1773.33|904
1660723200000|2022-08-17 08:00:00|1773.69|1773.39|1772.69|1772.19|1773.7|1773.39|1772.55|1772.12|1118
1660723500000|2022-08-17 08:05:00|1772.64|1772.14|1772.77|1772.27|1773.1|1772.6|1772.31|1771.81|1016
1660723800000|2022-08-17 08:10:00|1772.78|1772.28|1773|1772.5|1773.23|1772.84|1772.47|1771.97|806
1660724100000|2022-08-17 08:15:00|1773.02|1772.52|1773.18|1772.68|1773.42|1772.92|1772.36|1771.95|822
1660724400000|2022-08-17 08:20:00|1773.19|1772.69|1774.15|1773.65|1774.24|1773.74|1772.95|1772.55|867
1660724700000|2022-08-17 08:25:00|1774.16|1773.66|1774.01|1773.51|1774.28|1773.78|1773.72|1773.33|757
1660725000000|2022-08-17 08:30:00|1773.97|1773.47|1775.51|1775.01|1775.75|1775.25|1773.88|1773.38|892
1660725300000|2022-08-17 08:35:00|1775.49|1774.99|1776.48|1775.98|1776.67|1776.22|1774.55|1774.16|818
1660725600000|2022-08-17 08:40:00|1776.5|1776|1777.25|1776.75|1777.3|1776.8|1776.37|1775.87|933
1660725900000|2022-08-17 08:45:00|1777.16|1776.66|1776.02|1775.52|1777.16|1776.66|1775.87|1775.37|772
1660726200000|2022-08-17 08:50:00|1776.01|1775.51|1775.44|1774.94|1776.22|1775.72|1775.3|1774.8|858
1660726500000|2022-08-17 08:55:00|1775.43|1774.93|1775.44|1774.94|1775.81|1775.31|1774.86|1774.36|761
1660726800000|2022-08-17 09:00:00|1775.47|1774.97|1774.12|1773.62|1775.5|1775.04|1774.07|1773.57|766
1660727100000|2022-08-17 09:05:00|1774.17|1773.67|1774.02|1773.52|1774.59|1774.09|1773.88|1773.38|768
1660727400000|2022-08-17 09:10:00|1774.01|1773.51|1775.2|1774.7|1775.26|1774.85|1773.84|1773.38|776
1660727700000|2022-08-17 09:15:00|1775.21|1774.71|1774.82|1774.32|1775.22|1774.72|1774.46|1773.96|722
1660728000000|2022-08-17 09:20:00|1774.73|1774.23|1774.48|1773.98|1775.11|1774.61|1774.27|1773.9|606
1660728300000|2022-08-17 09:25:00|1774.5|1774|1773.98|1773.48|1774.63|1774.13|1773.79|1773.29|662
1660728600000|2022-08-17 09:30:00|1773.99|1773.49|1774.14|1773.64|1774.22|1773.72|1773.47|1772.97|716
1660728900000|2022-08-17 09:35:00|1774.12|1773.62|1773.78|1773.28|1774.13|1773.63|1773.36|1772.86|707
1660729200000|2022-08-17 09:40:00|1773.79|1773.29|1774.39|1773.89|1774.5|1774.12|1773.71|1773.21|574
1660729500000|2022-08-17 09:45:00|1774.31|1773.81|1773.15|1772.65|1774.48|1773.98|1772.89|1772.39|726
1660729800000|2022-08-17 09:50:00|1773.19|1772.69|1773.48|1772.98|1773.8|1773.3|1772.96|1772.46|533
1660730100000|2022-08-17 09:55:00|1773.49|1772.99|1773.86|1773.36|1774.19|1773.69|1773.39|1772.89|570
1660730400000|2022-08-17 10:00:00|1773.85|1773.35|1774.09|1773.59|1774.28|1773.78|1773.59|1773.09|752
1660730700000|2022-08-17 10:05:00|1774.08|1773.58|1773.88|1773.38|1774.34|1773.84|1773.71|1773.21|631
1660731000000|2022-08-17 10:10:00|1773.95|1773.45|1774.49|1773.99|1774.84|1774.34|1773.88|1773.38|636
1660731300000|2022-08-17 10:15:00|1774.48|1773.98|1773.52|1773.02|1774.71|1774.21|1773.48|1772.98|623
1660731600000|2022-08-17 10:20:00|1773.5|1773|1772.99|1772.49|1773.75|1773.25|1772.93|1772.43|599
1660731900000|2022-08-17 10:25:00|1773.01|1772.51|1772.15|1771.65|1773.12|1772.62|1771.25|1770.95|682
1660732200000|2022-08-17 10:30:00|1772.16|1771.66|1773.18|1772.68|1773.44|1772.94|1771.97|1771.47|728
1660732500000|2022-08-17 10:35:00|1773.21|1772.71|1773.56|1773.06|1773.63|1773.13|1772.94|1772.44|645
1660732800000|2022-08-17 10:40:00|1773.57|1773.07|1772.81|1772.31|1773.57|1773.07|1772.63|1772.13|746
1660733100000|2022-08-17 10:45:00|1772.82|1772.32|1772.35|1771.85|1773.19|1772.69|1772.12|1771.62|609
1660733400000|2022-08-17 10:50:00|1772.37|1771.87|1772.53|1772.03|1772.98|1772.57|1771.94|1771.44|689
1660733700000|2022-08-17 10:55:00|1772.52|1772.02|1772.46|1771.96|1772.54|1772.04|1771.79|1771.29|718
1660734000000|2022-08-17 11:00:00|1772.51|1772.01|1772.25|1771.75|1772.82|1772.46|1772.11|1771.61|787
1660734300000|2022-08-17 11:05:00|1772.24|1771.74|1771.59|1771.09|1772.49|1771.99|1771.41|1771.03|731
1660734600000|2022-08-17 11:10:00|1771.7|1771.2|1771.65|1771.15|1771.89|1771.39|1770.94|1770.56|745
1660734900000|2022-08-17 11:15:00|1771.66|1771.16|1768.32|1767.82|1771.66|1771.16|1767.51|1767.21|1164
1660735200000|2022-08-17 11:20:00|1768.29|1767.79|1768.89|1768.39|1770.08|1769.58|1767.81|1767.31|1156
1660735500000|2022-08-17 11:25:00|1768.9|1768.4|1768.46|1767.96|1768.9|1768.4|1767.72|1767.22|1187
1660735800000|2022-08-17 11:30:00|1768.48|1767.98|1769.36|1769.06|1770.58|1770.08|1768.27|1767.77|1243
1660736100000|2022-08-17 11:35:00|1769.33|1769.03|1769.43|1768.93|1769.61|1769.11|1768.85|1768.35|870
1660736400000|2022-08-17 11:40:00|1769.4|1768.9|1768.46|1767.96|1769.74|1769.24|1768.46|1767.96|798
1660736700000|2022-08-17 11:45:00|1768.47|1767.97|1768.62|1768.12|1768.86|1768.36|1768.02|1767.52|853
1660737000000|2022-08-17 11:50:00|1768.53|1768.03|1769.53|1769.03|1769.76|1769.26|1768.29|1767.79|837
1660737300000|2022-08-17 11:55:00|1769.49|1768.99|1769.6|1769.1|1769.75|1769.25|1769.23|1768.73|723
1660737600000|2022-08-17 12:00:00|1769.61|1769.11|1769.96|1769.46|1770.58|1770.08|1769.61|1769.11|1016
1660737900000|2022-08-17 12:05:00|1769.91|1769.41|1770.82|1770.32|1770.89|1770.39|1769.23|1768.73|920
1660738200000|2022-08-17 12:10:00|1770.81|1770.31|1769.56|1769.06|1771.35|1770.85|1769.41|1768.91|902
1660738500000|2022-08-17 12:15:00|1769.49|1768.99|1767.8|1767.3|1769.62|1769.12|1767.71|1767.21|1058
1660738800000|2022-08-17 12:20:00|1767.81|1767.31|1766.42|1765.92|1768.61|1768.11|1766|1765.5|1348
1660739100000|2022-08-17 12:25:00|1766.48|1765.98|1768.68|1768.18|1769.06|1768.56|1766.21|1765.71|1168
1660739400000|2022-08-17 12:30:00|1768.66|1768.16|1765.91|1765.41|1771.96|1771.46|1765.91|1765.41|1754
1660739700000|2022-08-17 12:35:00|1765.89|1765.39|1770.97|1770.47|1771.69|1771.19|1764.96|1764.6|1614
1660740000000|2022-08-17 12:40:00|1770.96|1770.46|1771.79|1771.29|1773.02|1772.66|1770.27|1769.77|1449
1660740300000|2022-08-17 12:45:00|1771.76|1771.26|1772.37|1771.87|1772.84|1772.34|1771.14|1770.64|1373
1660740600000|2022-08-17 12:50:00|1772.5|1772|1771.01|1770.51|1772.98|1772.48|1770.74|1770.24|1396
1660740900000|2022-08-17 12:55:00|1770.89|1770.39|1771.92|1771.42|1773.96|1773.46|1770.82|1770.32|1481
1660741200000|2022-08-17 13:00:00|1771.9|1771.4|1770.06|1769.76|1772.43|1771.93|1769.59|1769.09|1485
1660741500000|2022-08-17 13:05:00|1770.15|1769.85|1770.42|1769.92|1771.61|1771.11|1769.84|1769.34|1262
1660741800000|2022-08-17 13:10:00|1770.4|1769.9|1769.98|1769.48|1771.37|1770.87|1768.91|1768.41|1264
1660742100000|2022-08-17 13:15:00|1769.97|1769.47|1771.11|1770.81|1771.57|1771.07|1769.82|1769.32|1101
1660742400000|2022-08-17 13:20:00|1771.13|1770.83|1772.45|1771.95|1772.74|1772.24|1770.79|1770.29|1006
1660742700000|2022-08-17 13:25:00|1772.44|1771.94|1773.69|1773.19|1773.71|1773.4|1771.87|1771.38|1162
1660743000000|2022-08-17 13:30:00|1773.59|1773.09|1769.79|1769.29|1773.59|1773.09|1769.79|1769.29|1404
1660743300000|2022-08-17 13:35:00|1769.86|1769.36|1766.28|1765.78|1770.01|1769.51|1766.24|1765.74|1525
1660743600000|2022-08-17 13:40:00|1766.27|1765.77|1769.59|1769.09|1770.25|1769.75|1765.43|1764.93|1791
1660743900000|2022-08-17 13:45:00|1769.61|1769.11|1768.61|1768.11|1769.72|1769.22|1768.35|1767.85|1426
1660744200000|2022-08-17 13:50:00|1768.57|1768.07|1767.88|1767.38|1768.89|1768.51|1767.47|1767.03|1377
1660744500000|2022-08-17 13:55:00|1767.89|1767.39|1768.16|1767.66|1768.93|1768.43|1767.3|1766.92|1365
1660744800000|2022-08-17 14:00:00|1768.14|1767.64|1768.26|1767.76|1768.43|1767.93|1766.65|1766.19|1416
1660745100000|2022-08-17 14:05:00|1768.28|1767.78|1769.58|1769.08|1770.13|1769.63|1768.02|1767.55|1354
1660745400000|2022-08-17 14:10:00|1769.59|1769.09|1768.78|1768.28|1769.75|1769.37|1767.69|1767.31|1279
1660745700000|2022-08-17 14:15:00|1768.81|1768.31|1768.61|1768.11|1769.25|1768.75|1767.91|1767.51|1227
1660746000000|2022-08-17 14:20:00|1768.67|1768.17|1769.25|1768.75|1769.68|1769.35|1768.18|1767.81|1073
1660746300000|2022-08-17 14:25:00|1769.27|1768.77|1768.48|1768.18|1769.32|1769.02|1768.03|1767.73|1115
1660746600000|2022-08-17 14:30:00|1768.47|1768.17|1767.71|1767.41|1769.37|1769.05|1767.49|1767.19|1171
1660746900000|2022-08-17 14:35:00|1767.75|1767.45|1767.41|1767.11|1768.3|1767.92|1766.9|1766.6|1096
1660747200000|2022-08-17 14:40:00|1767.47|1767.17|1766.73|1766.43|1767.51|1767.21|1766.46|1766.12|1166
1660747500000|2022-08-17 14:45:00|1766.74|1766.44|1767.02|1766.72|1767.03|1766.73|1765.96|1765.55|1056
1660747800000|2022-08-17 14:50:00|1767.03|1766.73|1766.27|1765.97|1767.36|1766.98|1765.75|1765.41|1113
1660748100000|2022-08-17 14:55:00|1766.24|1765.94|1766.29|1765.99|1766.63|1766.22|1765.57|1765.24|1271
1660748400000|2022-08-17 15:00:00|1766.36|1765.86|1765.36|1765.06|1766.78|1766.47|1765.25|1764.84|1168
1660748700000|2022-08-17 15:05:00|1765.38|1765.08|1764.32|1764.02|1765.67|1765.29|1763.31|1763.01|1348
1660749000000|2022-08-17 15:10:00|1764.31|1764.01|1762.93|1762.63|1764.31|1764.01|1762.81|1762.5|1211
1660749300000|2022-08-17 15:15:00|1762.92|1762.62|1763.97|1763.67|1764.11|1763.72|1762.18|1761.81|1253
1660749600000|2022-08-17 15:20:00|1763.99|1763.69|1763.26|1762.96|1764.32|1763.93|1762.97|1762.57|952
1660749900000|2022-08-17 15:25:00|1763.27|1762.97|1763.22|1762.92|1763.67|1763.37|1762.78|1762.46|870
1660750200000|2022-08-17 15:30:00|1763.27|1762.97|1764.33|1763.83|1764.51|1764.19|1762.98|1762.6|1161
1660750500000|2022-08-17 15:35:00|1764.24|1763.94|1762.99|1762.69|1764.4|1763.99|1762.92|1762.62|985
1660750800000|2022-08-17 15:40:00|1762.98|1762.68|1762.14|1761.84|1763.09|1762.79|1762.02|1761.6|1112
1660751100000|2022-08-17 15:45:00|1762.27|1761.97|1761.8|1761.5|1762.49|1762.17|1761.55|1761.25|931
1660751400000|2022-08-17 15:50:00|1761.82|1761.52|1762.25|1761.95|1762.69|1762.32|1761.54|1761.24|902
1660751700000|2022-08-17 15:55:00|1762.26|1761.96|1762.34|1762.04|1762.88|1762.48|1761.97|1761.6|846
1660752000000|2022-08-17 16:00:00|1762.35|1762.05|1761.58|1761.28|1762.35|1762.05|1761.55|1761.17|853
1660752300000|2022-08-17 16:05:00|1761.59|1761.29|1761.79|1761.29|1762.53|1762.03|1760.13|1759.83|1132
1660752600000|2022-08-17 16:10:00|1761.73|1761.23|1761.74|1761.44|1762.47|1762.03|1761.68|1761.18|980
1660752900000|2022-08-17 16:15:00|1761.71|1761.41|1761.22|1760.72|1761.9|1761.45|1761.06|1760.56|856
1660753200000|2022-08-17 16:20:00|1761.21|1760.71|1760.67|1760.37|1761.8|1761.4|1760.65|1760.23|866
1660753500000|2022-08-17 16:25:00|1760.66|1760.36|1760.78|1760.48|1761.16|1760.77|1760.41|1760.01|854
1660753800000|2022-08-17 16:30:00|1760.74|1760.44|1760.42|1760.12|1761.14|1760.74|1760.21|1759.83|982
1660754100000|2022-08-17 16:35:00|1760.48|1759.98|1761.04|1760.54|1761.12|1760.71|1759.95|1759.57|956
1660754400000|2022-08-17 16:40:00|1760.99|1760.49|1761.9|1761.4|1762.06|1761.62|1760.96|1760.46|969
1660754700000|2022-08-17 16:45:00|1761.92|1761.42|1762.56|1762.06|1762.89|1762.39|1761.83|1761.36|772
1660755000000|2022-08-17 16:50:00|1762.55|1762.05|1763.2|1762.7|1763.56|1763.16|1762.51|1762.01|902
1660755300000|2022-08-17 16:55:00|1763.22|1762.72|1762.86|1762.36|1763.26|1762.86|1762.51|1762.09|786
1660755600000|2022-08-17 17:00:00|1762.87|1762.37|1762.97|1762.47|1763.08|1762.59|1761.41|1761.09|1040
1660755900000|2022-08-17 17:05:00|1762.81|1762.51|1761.66|1761.36|1763.14|1762.79|1761.65|1761.26|965
1660756200000|2022-08-17 17:10:00|1761.77|1761.27|1761.9|1761.4|1762.2|1761.85|1761.4|1761.03|762
1660756500000|2022-08-17 17:15:00|1761.88|1761.38|1762.67|1762.17|1762.69|1762.27|1761.64|1761.22|801
1660756800000|2022-08-17 17:20:00|1762.63|1762.33|1763.57|1763.07|1763.57|1763.11|1762.49|1762.12|774
1660757100000|2022-08-17 17:25:00|1763.58|1763.08|1762.86|1762.36|1764.19|1763.76|1762.52|1762.15|989
1660757400000|2022-08-17 17:30:00|1762.96|1762.46|1763.02|1762.52|1763.75|1763.25|1762.65|1762.21|878
1660757700000|2022-08-17 17:35:00|1763.04|1762.54|1763.16|1762.66|1763.41|1762.95|1762.83|1762.39|663
1660758000000|2022-08-17 17:40:00|1763.24|1762.74|1762.24|1761.94|1763.45|1762.97|1762.18|1761.8|683
1660758300000|2022-08-17 17:45:00|1762.34|1761.84|1761.73|1761.23|1762.34|1761.97|1761.58|1761.2|637
1660758600000|2022-08-17 17:50:00|1761.74|1761.24|1762.05|1761.55|1762.57|1762.07|1761.48|1761.1|666
1660758900000|2022-08-17 17:55:00|1762.06|1761.56|1761.97|1761.47|1762.12|1761.62|1761.43|1760.93|662
1660759200000|2022-08-17 18:00:00|1762.08|1761.58|1765.74|1765.24|1768.72|1768.22|1761.91|1761.41|1903
1660759500000|2022-08-17 18:05:00|1765.78|1765.28|1765.89|1765.39|1766.86|1766.36|1763.46|1763.02|1691
1660759800000|2022-08-17 18:10:00|1765.94|1765.44|1768.32|1767.82|1768.39|1767.89|1764.86|1764.39|1426
1660760100000|2022-08-17 18:15:00|1768.44|1767.94|1766.52|1766.22|1769.05|1768.62|1766.13|1765.69|1383
1660760400000|2022-08-17 18:20:00|1766.51|1766.21|1766.33|1766.03|1766.72|1766.32|1765.43|1764.98|1267
1660760700000|2022-08-17 18:25:00|1766.34|1766.04|1768.28|1767.98|1768.53|1768.13|1766.27|1765.88|1200
1660761000000|2022-08-17 18:30:00|1768.46|1767.96|1768.36|1768.06|1769.71|1769.24|1767.44|1767.07|1163
1660761300000|2022-08-17 18:35:00|1768.35|1768.05|1770.49|1769.99|1770.59|1770.17|1768.33|1767.89|1183
1660761600000|2022-08-17 18:40:00|1770.51|1770.01|1769.34|1768.84|1770.55|1770.05|1769.02|1768.52|964
1660761900000|2022-08-17 18:45:00|1769.35|1768.85|1769.36|1768.86|1769.86|1769.45|1768.71|1768.25|866
1660762200000|2022-08-17 18:50:00|1769.35|1768.85|1767.9|1767.6|1769.43|1769|1767.51|1767.14|871
1660762500000|2022-08-17 18:55:00|1767.89|1767.59|1766.93|1766.43|1768.44|1768.12|1766.78|1766.43|999
1660762800000|2022-08-17 19:00:00|1766.82|1766.52|1767.63|1767.33|1768.04|1767.54|1766.53|1766.2|1011
1660763100000|2022-08-17 19:05:00|1767.73|1767.23|1767.82|1767.32|1768.23|1767.81|1767.56|1767.19|659
1660763400000|2022-08-17 19:10:00|1767.83|1767.33|1766.73|1766.43|1767.96|1767.56|1766.18|1765.77|791
1660763700000|2022-08-17 19:15:00|1766.72|1766.42|1765.73|1765.43|1766.92|1766.55|1765.73|1765.43|824
1660764000000|2022-08-17 19:20:00|1765.82|1765.32|1766.53|1766.03|1766.71|1766.32|1765.75|1765.32|771
1660764300000|2022-08-17 19:25:00|1766.43|1766.13|1766.03|1765.73|1766.69|1766.31|1765.71|1765.29|741
1660764600000|2022-08-17 19:30:00|1766.04|1765.74|1766.48|1765.98|1766.69|1766.26|1765.88|1765.48|684
1660764900000|2022-08-17 19:35:00|1766.47|1765.97|1766.3|1766|1767.33|1766.83|1766.23|1765.85|644
1660765200000|2022-08-17 19:40:00|1766.28|1765.98|1766.72|1766.42|1767.2|1766.81|1766.28|1765.9|688
1660765500000|2022-08-17 19:45:00|1766.73|1766.43|1765.03|1764.73|1766.79|1766.43|1765.01|1764.63|758
1660765800000|2022-08-17 19:50:00|1765.04|1764.74|1765.25|1764.75|1765.63|1765.17|1765.02|1764.53|661
1660766100000|2022-08-17 19:55:00|1765.22|1764.95|1764.88|1764.38|1765.32|1764.95|1764.5|1764.06|1055
1660766400000|2022-08-17 20:00:00|1764.86|1764.36|1764.96|1764.46|1765.16|1764.71|1764.31|1763.92|541
1660766700000|2022-08-17 20:05:00|1764.95|1764.45|1765.03|1764.53|1765.13|1764.72|1764.78|1764.39|363
1660767000000|2022-08-17 20:10:00|1765.04|1764.54|1765.26|1764.76|1765.37|1764.92|1764.88|1764.4|348
1660767300000|2022-08-17 20:15:00|1765.28|1764.78|1764.9|1764.6|1765.63|1765.22|1764.86|1764.45|293
1660767600000|2022-08-17 20:20:00|1764.88|1764.58|1764.26|1763.76|1765.01|1764.6|1764.13|1763.76|402
1660767900000|2022-08-17 20:25:00|1764.23|1763.73|1763.91|1763.41|1764.37|1763.99|1763.68|1763.27|362
1660768200000|2022-08-17 20:30:00|1763.9|1763.4|1764.04|1763.54|1764.15|1763.72|1763.55|1763.14|278
1660768500000|2022-08-17 20:35:00|1764.03|1763.53|1763.06|1762.56|1764.17|1763.77|1762.19|1761.89|380
1660768800000|2022-08-17 20:40:00|1763.08|1762.58|1763.24|1762.74|1763.43|1762.99|1762.93|1762.43|261
1660769100000|2022-08-17 20:45:00|1763.22|1762.72|1762.82|1762.32|1763.49|1762.99|1762.76|1762.26|283
1660769400000|2022-08-17 20:50:00|1762.79|1762.29|1762.61|1762.11|1763.18|1762.68|1762.51|1762.01|384
1660769700000|2022-08-17 20:55:00|1762.7|1762.2|1761.94|1761.44|1764|1762.44|1761.79|1760.59|406
1660773600000|2022-08-17 22:00:00|1762.41|1761.91|1762.89|1762.39|1763.27|1762.77|1762.33|1761.83|253
1660773900000|2022-08-17 22:05:00|1762.93|1762.43|1763.07|1762.57|1763.17|1762.67|1762.69|1762.19|215
1660774200000|2022-08-17 22:10:00|1763.16|1762.66|1763.22|1762.72|1763.63|1763.13|1763|1762.5|228
1660774500000|2022-08-17 22:15:00|1763.2|1762.7|1763.16|1762.66|1763.5|1763|1762.96|1762.46|266
1660774800000|2022-08-17 22:20:00|1763.15|1762.65|1763.61|1763.11|1763.7|1763.2|1763.02|1762.52|185
1660775100000|2022-08-17 22:25:00|1763.59|1763.09|1763.86|1763.36|1763.89|1763.39|1763.28|1762.78|211
1660775400000|2022-08-17 22:30:00|1763.89|1763.39|1763.96|1763.46|1764.08|1763.58|1763.73|1763.23|157
1660775700000|2022-08-17 22:35:00|1763.93|1763.43|1764.08|1763.58|1764.23|1763.73|1763.83|1763.33|181
1660776000000|2022-08-17 22:40:00|1764.11|1763.61|1763.7|1763.2|1764.11|1763.61|1763.63|1763.13|217
1660776300000|2022-08-17 22:45:00|1763.72|1763.22|1763.63|1763.33|1764.15|1763.71|1763.63|1763.22|232
1660776600000|2022-08-17 22:50:00|1763.71|1763.21|1763.12|1762.62|1763.73|1763.32|1762.96|1762.54|191
1660776900000|2022-08-17 22:55:00|1763.09|1762.59|1762.62|1762.12|1763.18|1762.74|1762.49|1762.08|183
1660777200000|2022-08-17 23:00:00|1762.61|1762.11|1763.7|1763.2|1763.73|1763.23|1762.47|1762.07|362
1660777500000|2022-08-17 23:05:00|1763.63|1763.13|1763.4|1762.9|1763.7|1763.2|1763.34|1762.84|165
1660777800000|2022-08-17 23:10:00|1763.41|1762.91|1763.43|1762.93|1763.72|1763.22|1763.29|1762.79|299
1660778100000|2022-08-17 23:15:00|1763.46|1762.96|1763.53|1763.03|1763.58|1763.08|1763.15|1762.65|292
1660778400000|2022-08-17 23:20:00|1763.5|1763|1763.87|1763.37|1763.91|1763.41|1763.34|1762.89|274
1660778700000|2022-08-17 23:25:00|1763.86|1763.36|1764.19|1763.69|1764.22|1763.72|1763.79|1763.29|286
1660779000000|2022-08-17 23:30:00|1764.22|1763.72|1764.15|1763.65|1764.29|1763.79|1763.93|1763.49|212
1660779300000|2022-08-17 23:35:00|1764.11|1763.61|1764.19|1763.69|1764.27|1763.77|1763.9|1763.4|251
1660779600000|2022-08-17 23:40:00|1764.17|1763.67|1764.56|1764.06|1764.6|1764.19|1764.15|1763.65|299
1660779900000|2022-08-17 23:45:00|1764.55|1764.05|1764.96|1764.46|1765.05|1764.61|1764.24|1763.8|384
1660780200000|2022-08-17 23:50:00|1765.06|1764.56|1765.33|1764.83|1765.36|1764.93|1764.85|1764.44|280
1660780500000|2022-08-17 23:55:00|1765.32|1764.82|1765.28|1764.78|1765.34|1764.98|1765.14|1764.64|314
1660780800000|2022-08-18 00:00:00|1765.3|1764.8|1765.89|1765.39|1765.89|1765.45|1764.69|1764.19|514
1660781100000|2022-08-18 00:05:00|1765.88|1765.38|1765.94|1765.44|1766.08|1765.6|1765.53|1765.12|426
1660781400000|2022-08-18 00:10:00|1765.91|1765.41|1765.3|1764.8|1766.08|1765.58|1765.05|1764.55|464
1660781700000|2022-08-18 00:15:00|1765.29|1764.79|1765.62|1765.32|1765.75|1765.35|1764.9|1764.48|478
1660782000000|2022-08-18 00:20:00|1765.63|1765.33|1765.25|1764.75|1765.81|1765.39|1765.17|1764.74|242
1660782300000|2022-08-18 00:25:00|1765.24|1764.74|1765.46|1764.96|1765.53|1765.12|1764.95|1764.45|298
1660782600000|2022-08-18 00:30:00|1765.49|1764.99|1766.05|1765.75|1766.14|1765.75|1765.14|1764.69|363
1660782900000|2022-08-18 00:35:00|1766.14|1765.64|1766.15|1765.65|1766.19|1765.82|1765.73|1765.33|376
1660783200000|2022-08-18 00:40:00|1766.16|1765.66|1766.06|1765.56|1766.53|1766.11|1766.05|1765.55|466
1660783500000|2022-08-18 00:45:00|1766.07|1765.57|1766.19|1765.69|1766.37|1765.9|1766.06|1765.56|336
1660783800000|2022-08-18 00:50:00|1766.09|1765.59|1766.44|1765.94|1766.6|1766.18|1766.02|1765.52|410
1660784100000|2022-08-18 00:55:00|1766.43|1765.93|1765.69|1765.19|1766.53|1766.03|1765.47|1765.05|489
1660784400000|2022-08-18 01:00:00|1765.74|1765.24|1767.05|1766.55|1767.08|1766.58|1765.64|1765.14|644
1660784700000|2022-08-18 01:05:00|1767.11|1766.61|1766.39|1765.89|1767.15|1766.65|1766.18|1765.68|563
1660785000000|2022-08-18 01:10:00|1766.38|1765.88|1766.42|1765.92|1766.62|1766.12|1765.84|1765.34|421
1660785300000|2022-08-18 01:15:00|1766.43|1765.93|1767.37|1766.87|1767.6|1767.1|1766.41|1765.91|568
1660785600000|2022-08-18 01:20:00|1767.36|1766.86|1767.14|1766.64|1767.61|1767.11|1766.89|1766.39|508
1660785900000|2022-08-18 01:25:00|1767.12|1766.62|1767.26|1766.96|1767.63|1767.2|1767|1766.6|469
1660786200000|2022-08-18 01:30:00|1767.33|1767.03|1767.26|1766.76|1767.33|1767.03|1766.29|1765.79|931
1660786500000|2022-08-18 01:35:00|1767.24|1766.74|1766.85|1766.55|1767.91|1767.41|1766.51|1766.01|680
1660786800000|2022-08-18 01:40:00|1766.87|1766.57|1766.87|1766.37|1767.2|1766.7|1766.34|1765.99|572
1660787100000|2022-08-18 01:45:00|1766.88|1766.38|1766.83|1766.33|1767.1|1766.76|1766.51|1766.03|518
1660787400000|2022-08-18 01:50:00|1766.82|1766.32|1765.69|1765.19|1766.85|1766.38|1765.4|1765|617
1660787700000|2022-08-18 01:55:00|1765.72|1765.22|1766.12|1765.62|1766.17|1765.72|1765.43|1765|409
1660788000000|2022-08-18 02:00:00|1766.11|1765.61|1765.31|1764.81|1766.12|1765.62|1765.25|1764.78|507
1660788300000|2022-08-18 02:05:00|1765.35|1764.85|1765.48|1765.18|1765.74|1765.24|1764.97|1764.49|548
1660788600000|2022-08-18 02:10:00|1765.58|1765.08|1765.28|1764.78|1765.77|1765.35|1765.19|1764.7|387
1660788900000|2022-08-18 02:15:00|1765.27|1764.77|1765.13|1764.63|1765.36|1764.98|1764.91|1764.49|397
1660789200000|2022-08-18 02:20:00|1765.12|1764.62|1764.64|1764.14|1765.15|1764.75|1764.44|1764.01|322
1660789500000|2022-08-18 02:25:00|1764.62|1764.12|1764.58|1764.08|1764.62|1764.18|1764.04|1763.62|419
1660789800000|2022-08-18 02:30:00|1764.59|1764.09|1765.49|1764.99|1766.18|1765.68|1764.08|1763.65|819
1660790100000|2022-08-18 02:35:00|1765.47|1764.97|1765.43|1764.93|1765.56|1765.1|1764.94|1764.5|552
1660790400000|2022-08-18 02:40:00|1765.46|1764.96|1765.61|1765.11|1766|1765.65|1765.33|1764.83|446
1660790700000|2022-08-18 02:45:00|1765.55|1765.05|1765.72|1765.22|1765.74|1765.37|1765.28|1764.9|442
1660791000000|2022-08-18 02:50:00|1765.73|1765.23|1765.7|1765.2|1766.21|1765.78|1765.46|1765.03|539
1660791300000|2022-08-18 02:55:00|1765.67|1765.17|1765.61|1765.11|1765.92|1765.52|1765.45|1764.95|447
1660791600000|2022-08-18 03:00:00|1765.53|1765.03|1765.08|1764.78|1765.94|1765.44|1765|1764.5|419
1660791900000|2022-08-18 03:05:00|1765.13|1764.83|1765.28|1764.78|1765.46|1764.96|1764.91|1764.44|377
1660792200000|2022-08-18 03:10:00|1765.27|1764.77|1765.33|1764.83|1765.46|1764.96|1765.07|1764.57|350
1660792500000|2022-08-18 03:15:00|1765.37|1764.87|1765.36|1764.86|1765.52|1765.02|1765.13|1764.63|371
1660792800000|2022-08-18 03:20:00|1765.39|1764.89|1764.84|1764.34|1765.39|1764.91|1764.81|1764.31|360
1660793100000|2022-08-18 03:25:00|1764.82|1764.32|1764.85|1764.35|1765.01|1764.52|1764.66|1764.24|340
1660793400000|2022-08-18 03:30:00|1764.84|1764.34|1764.53|1764.03|1764.85|1764.35|1764.35|1763.9|233
1660793700000|2022-08-18 03:35:00|1764.54|1764.04|1763.8|1763.5|1764.77|1764.34|1763.76|1763.4|403
1660794000000|2022-08-18 03:40:00|1763.83|1763.53|1763.03|1762.73|1763.91|1763.54|1762.66|1762.22|576
1660794300000|2022-08-18 03:45:00|1762.95|1762.65|1763.06|1762.56|1763.35|1762.96|1762.79|1762.29|494
1660794600000|2022-08-18 03:50:00|1763.09|1762.59|1762.95|1762.45|1763.2|1762.7|1762.77|1762.3|441
1660794900000|2022-08-18 03:55:00|1762.97|1762.47|1762.51|1762.21|1763.07|1762.57|1762.07|1761.65|533
1660795200000|2022-08-18 04:00:00|1762.62|1762.12|1763.1|1762.6|1763.16|1762.66|1762.1|1761.71|591
1660795500000|2022-08-18 04:05:00|1763.08|1762.58|1763.21|1762.71|1763.31|1762.81|1762.86|1762.36|314
1660795800000|2022-08-18 04:10:00|1763.22|1762.72|1763.06|1762.56|1763.55|1763.05|1762.98|1762.54|337
1660796100000|2022-08-18 04:15:00|1763.04|1762.54|1762.6|1762.1|1763.11|1762.69|1762.46|1762.03|295
1660796400000|2022-08-18 04:20:00|1762.59|1762.09|1762.66|1762.16|1762.75|1762.25|1762.33|1761.86|309
1660796700000|2022-08-18 04:25:00|1762.62|1762.12|1762.37|1761.87|1762.7|1762.2|1762.14|1761.66|344
1660797000000|2022-08-18 04:30:00|1762.38|1761.88|1762.45|1761.95|1762.55|1762.05|1761.93|1761.43|400
1660797300000|2022-08-18 04:35:00|1762.46|1761.96|1763.09|1762.59|1763.09|1762.59|1762.31|1761.81|254
1660797600000|2022-08-18 04:40:00|1763.06|1762.56|1763.04|1762.54|1763.21|1762.71|1762.79|1762.29|262
1660797900000|2022-08-18 04:45:00|1763.02|1762.52|1763.42|1762.92|1763.55|1763.05|1762.89|1762.39|353
1660798200000|2022-08-18 04:50:00|1763.41|1762.91|1763.48|1762.98|1763.59|1763.09|1763.23|1762.73|285
1660798500000|2022-08-18 04:55:00|1763.47|1762.97|1763.55|1763.25|1763.74|1763.27|1763.33|1762.83|313
1660798800000|2022-08-18 05:00:00|1763.5|1763.2|1763.35|1762.85|1763.7|1763.25|1763.22|1762.72|413
1660799100000|2022-08-18 05:05:00|1763.34|1762.84|1763.75|1763.25|1763.8|1763.3|1763.07|1762.57|345
1660799400000|2022-08-18 05:10:00|1763.69|1763.19|1764.33|1763.83|1764.48|1763.98|1763.4|1762.95|450
1660799700000|2022-08-18 05:15:00|1764.31|1763.81|1764.54|1764.04|1764.58|1764.08|1764.11|1763.73|331
1660800000000|2022-08-18 05:20:00|1764.52|1764.02|1764.58|1764.08|1764.81|1764.31|1764.24|1763.86|334
1660800300000|2022-08-18 05:25:00|1764.6|1764.1|1764.97|1764.47|1765.02|1764.62|1764.48|1763.98|306
1660800600000|2022-08-18 05:30:00|1764.92|1764.42|1765.24|1764.74|1765.32|1764.82|1764.4|1763.91|689
1660800900000|2022-08-18 05:35:00|1765.28|1764.78|1765.05|1764.55|1765.32|1764.82|1764.45|1763.95|595
1660801200000|2022-08-18 05:40:00|1765.28|1764.78|1764.99|1764.49|1765.72|1765.22|1764.89|1764.39|694
1660801500000|2022-08-18 05:45:00|1765.07|1764.57|1764.29|1763.79|1765.14|1764.64|1763.86|1763.36|622
1660801800000|2022-08-18 05:50:00|1764.19|1763.69|1764.11|1763.61|1764.47|1764.06|1763.9|1763.4|493
1660802100000|2022-08-18 05:55:00|1764.13|1763.63|1763.52|1763.22|1764.21|1763.82|1763.37|1762.91|480
1660802400000|2022-08-18 06:00:00|1763.48|1763.18|1762.82|1762.32|1763.84|1763.34|1762.62|1762.12|839
1660802700000|2022-08-18 06:05:00|1762.8|1762.3|1763.65|1763.35|1763.72|1763.35|1762.48|1761.98|864
1660803000000|2022-08-18 06:10:00|1763.64|1763.34|1763.62|1763.12|1763.74|1763.35|1763.23|1762.84|608
1660803300000|2022-08-18 06:15:00|1763.63|1763.13|1763.27|1762.77|1763.64|1763.23|1762.9|1762.4|670
1660803600000|2022-08-18 06:20:00|1763.26|1762.76|1763.31|1763.01|1763.72|1763.33|1762.97|1762.47|531
1660803900000|2022-08-18 06:25:00|1763.3|1763|1762.83|1762.33|1763.71|1763.33|1762.72|1762.3|483
1660804200000|2022-08-18 06:30:00|1762.82|1762.32|1762.37|1762.07|1762.97|1762.57|1762.27|1761.91|735
1660804500000|2022-08-18 06:35:00|1762.4|1762.1|1762.32|1761.82|1762.89|1762.49|1761.9|1761.48|699
1660804800000|2022-08-18 06:40:00|1762.25|1761.75|1762.37|1761.87|1762.58|1762.08|1761.86|1761.37|619
1660805100000|2022-08-18 06:45:00|1762.35|1761.85|1761.85|1761.35|1762.38|1761.88|1761.24|1760.74|791
1660805400000|2022-08-18 06:50:00|1761.88|1761.38|1762.24|1761.74|1762.29|1761.86|1761.07|1760.7|875
1660805700000|2022-08-18 06:55:00|1762.25|1761.75|1761.8|1761.3|1762.4|1761.93|1761.37|1760.87|1041
1660806000000|2022-08-18 07:00:00|1761.78|1761.28|1761.83|1761.33|1762.27|1761.8|1761.55|1761.15|1076
1660806300000|2022-08-18 07:05:00|1761.82|1761.32|1762.91|1762.41|1763.01|1762.69|1761.42|1761.03|1101
1660806600000|2022-08-18 07:10:00|1762.81|1762.51|1761.93|1761.63|1763.39|1763.06|1761.89|1761.54|992
1660806900000|2022-08-18 07:15:00|1761.95|1761.65|1762.55|1762.25|1762.69|1762.36|1761.54|1761.2|967
1660807200000|2022-08-18 07:20:00|1762.58|1762.28|1762.33|1762.03|1762.78|1762.46|1762.23|1761.85|922
1660807500000|2022-08-18 07:25:00|1762.29|1761.99|1762.59|1762.29|1762.74|1762.36|1762.09|1761.69|855
1660807800000|2022-08-18 07:30:00|1762.6|1762.3|1763.17|1762.87|1763.7|1763.4|1762.43|1762.13|857
1660808100000|2022-08-18 07:35:00|1763.13|1762.83|1762.45|1762.15|1763.23|1762.85|1761.78|1761.38|910
1660808400000|2022-08-18 07:40:00|1762.46|1762.16|1762.77|1762.47|1763.14|1762.74|1762.06|1761.69|975
1660808700000|2022-08-18 07:45:00|1762.89|1762.39|1761.88|1761.58|1763.13|1762.75|1761.74|1761.41|921
1660809000000|2022-08-18 07:50:00|1761.87|1761.57|1762.46|1762.16|1762.61|1762.28|1761.84|1761.45|780
1660809300000|2022-08-18 07:55:00|1762.47|1762.17|1762.94|1762.64|1763.4|1763.02|1761.84|1761.52|782
1660809600000|2022-08-18 08:00:00|1762.95|1762.65|1763.81|1763.51|1764.38|1764.04|1762.93|1762.63|755
1660809900000|2022-08-18 08:05:00|1763.83|1763.53|1764.82|1764.32|1764.94|1764.55|1762.85|1762.5|819
1660810200000|2022-08-18 08:10:00|1764.81|1764.31|1763.99|1763.69|1765.3|1764.93|1763.97|1763.59|781
1660810500000|2022-08-18 08:15:00|1764.04|1763.74|1763.8|1763.5|1764.35|1764.04|1763.34|1763|817
1660810800000|2022-08-18 08:20:00|1763.79|1763.49|1763.31|1763.01|1763.91|1763.61|1763.09|1762.73|796
1660811100000|2022-08-18 08:25:00|1763.3|1763|1763.46|1763.16|1764.06|1763.68|1763.19|1762.88|741
1660811400000|2022-08-18 08:30:00|1763.43|1763.13|1763.47|1762.97|1763.84|1763.47|1763.03|1762.64|843
1660811700000|2022-08-18 08:35:00|1763.44|1762.94|1763.86|1763.56|1763.93|1763.59|1762.85|1762.48|812
1660812000000|2022-08-18 08:40:00|1763.85|1763.55|1764.75|1764.25|1764.84|1764.54|1763.6|1763.23|805
1660812300000|2022-08-18 08:45:00|1764.74|1764.24|1765.44|1765.14|1765.84|1765.44|1764.42|1764.02|1230
1660812600000|2022-08-18 08:50:00|1765.45|1765.15|1766.06|1765.76|1766.42|1766.09|1765.4|1765.02|847
1660812900000|2022-08-18 08:55:00|1766.09|1765.79|1766.43|1766.13|1766.56|1766.16|1765.5|1765.2|803
1660813200000|2022-08-18 09:00:00|1766.41|1766.11|1766.7|1766.4|1767.01|1766.71|1766.35|1765.97|846
1660813500000|2022-08-18 09:05:00|1766.78|1766.48|1766.74|1766.44|1767.41|1767.06|1766.48|1766.18|806
1660813800000|2022-08-18 09:10:00|1766.72|1766.42|1765.97|1765.47|1766.88|1766.56|1765.82|1765.43|727
1660814100000|2022-08-18 09:15:00|1765.87|1765.57|1765.98|1765.68|1766.64|1766.24|1765.87|1765.51|740
1660814400000|2022-08-18 09:20:00|1765.99|1765.69|1765.96|1765.66|1766.13|1765.79|1765.57|1765.27|604
1660814700000|2022-08-18 09:25:00|1765.95|1765.65|1765.75|1765.45|1766.33|1765.96|1765.7|1765.31|533
1660815000000|2022-08-18 09:30:00|1765.76|1765.46|1766.72|1766.42|1767.1|1766.72|1765.73|1765.43|645
1660815300000|2022-08-18 09:35:00|1766.75|1766.45|1766.52|1766.22|1766.9|1766.55|1766.44|1766.09|589
1660815600000|2022-08-18 09:40:00|1766.55|1766.25|1767.42|1767.12|1767.51|1767.12|1766.54|1766.19|728
1660815900000|2022-08-18 09:45:00|1767.53|1767.03|1767.28|1766.98|1767.63|1767.28|1767.12|1766.74|717
1660816200000|2022-08-18 09:50:00|1767.29|1766.99|1767.88|1767.58|1767.99|1767.68|1767.25|1766.91|651
1660816500000|2022-08-18 09:55:00|1767.98|1767.48|1769.13|1768.83|1769.39|1769.02|1767.85|1767.48|910
1660816800000|2022-08-18 10:00:00|1769.18|1768.88|1769.53|1769.23|1770.08|1769.67|1769.15|1768.76|817
1660817100000|2022-08-18 10:05:00|1769.55|1769.25|1770.61|1770.31|1770.93|1770.54|1769.12|1768.75|865
1660817400000|2022-08-18 10:10:00|1770.56|1770.26|1770.41|1770.11|1770.99|1770.61|1770.25|1769.84|852
1660817700000|2022-08-18 10:15:00|1770.47|1770.17|1770.22|1769.92|1770.92|1770.57|1769.69|1769.31|929
1660818000000|2022-08-18 10:20:00|1770.2|1769.9|1770.02|1769.72|1770.75|1770.45|1769.88|1769.52|715
1660818300000|2022-08-18 10:25:00|1770.04|1769.74|1769.95|1769.65|1770.63|1770.27|1769.54|1769.16|785
1660818600000|2022-08-18 10:30:00|1769.94|1769.64|1770.51|1770.21|1771|1770.63|1769.59|1769.2|759
1660818900000|2022-08-18 10:35:00|1770.5|1770.2|1769.79|1769.49|1770.93|1770.63|1769.77|1769.38|748
1660819200000|2022-08-18 10:40:00|1769.78|1769.48|1768.95|1768.65|1769.83|1769.48|1768.86|1768.54|672
1660819500000|2022-08-18 10:45:00|1768.94|1768.64|1769.05|1768.55|1769.1|1768.79|1768.67|1768.26|562
1660819800000|2022-08-18 10:50:00|1769.04|1768.54|1769.7|1769.2|1769.74|1769.33|1769.01|1768.51|652
1660820100000|2022-08-18 10:55:00|1769.56|1769.26|1770.17|1769.87|1770.26|1769.93|1769.24|1768.83|624
1660820400000|2022-08-18 11:00:00|1770.19|1769.89|1770.59|1770.09|1770.8|1770.43|1769.67|1769.3|760
1660820700000|2022-08-18 11:05:00|1770.5|1770.2|1769.74|1769.44|1770.85|1770.52|1769.74|1769.44|736
1660821000000|2022-08-18 11:10:00|1769.75|1769.45|1770.7|1770.4|1770.82|1770.42|1769.75|1769.45|566
1660821300000|2022-08-18 11:15:00|1770.69|1770.39|1770.3|1770|1771.33|1770.98|1770.18|1769.82|787
1660821600000|2022-08-18 11:20:00|1770.31|1770.01|1770.12|1769.82|1770.72|1770.38|1769.67|1769.3|765
1660821900000|2022-08-18 11:25:00|1770.11|1769.81|1771.14|1770.84|1771.15|1770.85|1770.1|1769.75|633
1660822200000|2022-08-18 11:30:00|1771.1|1770.8|1771.63|1771.13|1772.41|1772.03|1771.1|1770.8|950
1660822500000|2022-08-18 11:35:00|1771.64|1771.14|1772.47|1772.17|1772.6|1772.29|1771.5|1771.13|902
1660822800000|2022-08-18 11:40:00|1772.48|1772.18|1771.35|1771.05|1772.66|1772.36|1770.95|1770.6|987
1660823100000|2022-08-18 11:45:00|1771.34|1771.04|1771.22|1770.92|1771.67|1771.27|1770.78|1770.41|837
1660823400000|2022-08-18 11:50:00|1771.25|1770.95|1771.12|1770.82|1771.79|1771.43|1770.55|1770.2|831
1660823700000|2022-08-18 11:55:00|1771.24|1770.74|1770.67|1770.37|1771.3|1770.93|1770.57|1770.26|648
1660824000000|2022-08-18 12:00:00|1770.73|1770.43|1770.88|1770.58|1771.15|1770.85|1770.1|1769.78|993
1660824300000|2022-08-18 12:05:00|1770.92|1770.62|1770.08|1769.58|1772.09|1771.77|1769.97|1769.57|1133
1660824600000|2022-08-18 12:10:00|1769.98|1769.68|1769.41|1769.11|1770.19|1769.85|1768.89|1768.49|1057
1660824900000|2022-08-18 12:15:00|1769.42|1769.12|1769.03|1768.73|1770.51|1770.19|1768.97|1768.67|904
1660825200000|2022-08-18 12:20:00|1769.25|1768.95|1770.07|1769.77|1770.07|1769.77|1768.68|1768.33|1354
1660825500000|2022-08-18 12:25:00|1770.08|1769.78|1771.43|1770.93|1772.33|1772.03|1769.69|1769.39|1172
1660825800000|2022-08-18 12:30:00|1771.44|1770.94|1769.25|1768.95|1771.53|1771.03|1766.84|1766.54|1793
1660826100000|2022-08-18 12:35:00|1769.26|1768.96|1767.77|1767.47|1770.26|1769.89|1767.58|1767.28|1496
1660826400000|2022-08-18 12:40:00|1767.68|1767.38|1767.92|1767.62|1768.49|1768.19|1766.8|1766.43|1461
1660826700000|2022-08-18 12:45:00|1767.93|1767.63|1767.37|1767.07|1768.49|1768.11|1767.29|1766.99|1188
1660827000000|2022-08-18 12:50:00|1767.42|1767.12|1767.22|1766.92|1768.78|1768.39|1767.17|1766.87|1181
1660827300000|2022-08-18 12:55:00|1767.24|1766.94|1767.52|1767.22|1767.89|1767.52|1767.04|1766.74|1083
1660827600000|2022-08-18 13:00:00|1767.49|1767.19|1766.6|1766.3|1768.2|1767.9|1766.41|1766.08|1422
1660827900000|2022-08-18 13:05:00|1766.62|1766.32|1763.9|1763.6|1767.29|1766.99|1763.47|1763.13|1431
1660828200000|2022-08-18 13:10:00|1763.89|1763.59|1764.5|1764|1765.86|1765.49|1762.95|1762.54|1424
1660828500000|2022-08-18 13:15:00|1764.49|1763.99|1765.09|1764.79|1765.56|1765.25|1764.09|1763.79|1386
1660828800000|2022-08-18 13:20:00|1765.1|1764.8|1765.29|1764.99|1765.82|1765.44|1764.72|1764.41|1191
1660829100000|2022-08-18 13:25:00|1765.32|1765.02|1767.1|1766.8|1767.46|1767.07|1765.17|1764.86|1144
1660829400000|2022-08-18 13:30:00|1767.11|1766.81|1768.23|1767.93|1768.86|1768.51|1767.11|1766.81|1553
1660829700000|2022-08-18 13:35:00|1768.21|1767.91|1769.25|1768.95|1770.23|1769.86|1768.09|1767.75|1615
1660830000000|2022-08-18 13:40:00|1769.19|1768.89|1768.28|1767.98|1769.94|1769.44|1767.91|1767.55|1501
1660830300000|2022-08-18 13:45:00|1768.25|1767.95|1765.21|1764.91|1768.26|1767.96|1765.17|1764.79|1452
1660830600000|2022-08-18 13:50:00|1765.28|1764.78|1766.16|1765.86|1766.58|1766.19|1765.19|1764.78|1267
1660830900000|2022-08-18 13:55:00|1766.15|1765.85|1765.93|1765.63|1766.28|1765.93|1764.83|1764.53|1207
1660831200000|2022-08-18 14:00:00|1765.95|1765.65|1765.15|1764.85|1766.91|1766.51|1764.53|1764.17|1605
1660831500000|2022-08-18 14:05:00|1765.21|1764.91|1764.04|1763.74|1765.43|1765.08|1763.52|1763.19|1366
1660831800000|2022-08-18 14:10:00|1764.01|1763.71|1766.2|1765.7|1766.6|1766.3|1764.01|1763.71|1199
1660832100000|2022-08-18 14:15:00|1766.22|1765.72|1765.18|1764.88|1766.73|1766.35|1765.14|1764.82|1179
1660832400000|2022-08-18 14:20:00|1765.17|1764.87|1764.62|1764.32|1765.39|1765.04|1763.92|1763.47|1166
1660832700000|2022-08-18 14:25:00|1764.63|1764.33|1764.28|1763.98|1764.81|1764.46|1763.98|1763.61|1017
1660833000000|2022-08-18 14:30:00|1764.38|1763.88|1764.51|1764.21|1764.98|1764.59|1763.34|1763|1211
1660833300000|2022-08-18 14:35:00|1764.5|1764.2|1764.59|1764.29|1764.75|1764.4|1763.5|1763.2|1093
1660833600000|2022-08-18 14:40:00|1764.61|1764.31|1764.06|1763.76|1764.98|1764.64|1763.9|1763.58|982
1660833900000|2022-08-18 14:45:00|1764.07|1763.77|1763.33|1763.03|1764.33|1763.97|1762.66|1762.27|1227
1660834200000|2022-08-18 14:50:00|1763.35|1763.05|1762.53|1762.23|1763.82|1763.47|1762.5|1762.11|1039
1660834500000|2022-08-18 14:55:00|1762.54|1762.24|1762.46|1762.16|1762.77|1762.47|1762.05|1761.65|1066
1660834800000|2022-08-18 15:00:00|1762.56|1762.06|1762.22|1761.92|1763.65|1763.24|1762.08|1761.68|1146
1660835100000|2022-08-18 15:05:00|1762.16|1761.86|1761.13|1760.83|1762.44|1762.14|1760.87|1760.49|1166
1660835400000|2022-08-18 15:10:00|1761.14|1760.84|1761.86|1761.56|1762.06|1761.68|1760.79|1760.44|1096
1660835700000|2022-08-18 15:15:00|1761.83|1761.53|1762.71|1762.41|1762.89|1762.53|1761.55|1761.23|1015
1660836000000|2022-08-18 15:20:00|1762.68|1762.38|1761.53|1761.23|1762.75|1762.45|1761.21|1760.91|844
1660836300000|2022-08-18 15:25:00|1761.52|1761.22|1762.05|1761.75|1762.26|1761.89|1761.25|1760.95|695
1660836600000|2022-08-18 15:30:00|1762.09|1761.79|1761.54|1761.24|1762.51|1762.13|1761.44|1761.14|779
1660836900000|2022-08-18 15:35:00|1761.55|1761.25|1760.94|1760.64|1762.2|1761.8|1760.93|1760.63|746
1660837200000|2022-08-18 15:40:00|1760.95|1760.65|1759.07|1758.77|1761.03|1760.73|1758.7|1758.39|1041
1660837500000|2022-08-18 15:45:00|1759.1|1758.8|1758.65|1758.15|1759.27|1758.88|1757.94|1757.56|1144
1660837800000|2022-08-18 15:50:00|1758.64|1758.14|1759.5|1759.2|1760.47|1760.1|1758.44|1758.07|1071
1660838100000|2022-08-18 15:55:00|1759.51|1759.21|1759.98|1759.68|1760.34|1760.04|1759.37|1758.96|866
1660838400000|2022-08-18 16:00:00|1759.99|1759.69|1758.42|1758.12|1760.22|1759.9|1758.25|1757.86|850
1660838700000|2022-08-18 16:05:00|1758.43|1758.13|1758.69|1758.39|1759.21|1758.82|1758.27|1757.89|778
1660839000000|2022-08-18 16:10:00|1758.68|1758.38|1757.8|1757.5|1758.91|1758.52|1757.63|1757.33|766
1660839300000|2022-08-18 16:15:00|1757.79|1757.49|1757.11|1756.61|1758.04|1757.64|1756.68|1756.32|903
1660839600000|2022-08-18 16:20:00|1756.97|1756.67|1757.51|1757.21|1757.65|1757.24|1756.75|1756.34|807
1660839900000|2022-08-18 16:25:00|1757.5|1757.2|1757.58|1757.08|1758.05|1757.63|1757.2|1756.8|839
1660840200000|2022-08-18 16:30:00|1757.54|1757.04|1757.8|1757.5|1757.84|1757.5|1756.76|1756.39|835
1660840500000|2022-08-18 16:35:00|1757.88|1757.58|1758.21|1757.91|1758.25|1757.94|1757.46|1757.06|804
1660840800000|2022-08-18 16:40:00|1758.19|1757.89|1757.84|1757.34|1758.61|1758.22|1757.72|1757.31|838
1660841100000|2022-08-18 16:45:00|1757.79|1757.49|1758.33|1758.03|1758.69|1758.27|1757.41|1757.01|832
1660841400000|2022-08-18 16:50:00|1758.34|1758.04|1758.13|1757.63|1758.46|1758.07|1757.53|1757.12|771
1660841700000|2022-08-18 16:55:00|1758.12|1757.62|1757.43|1757.13|1758.46|1758.07|1757.31|1756.92|843
1660842000000|2022-08-18 17:00:00|1757.42|1757.12|1756.17|1755.67|1758.19|1757.86|1755.97|1755.47|1128
1660842300000|2022-08-18 17:05:00|1756.19|1755.69|1757.43|1756.93|1757.45|1756.95|1756.18|1755.68|1072
1660842600000|2022-08-18 17:10:00|1757.46|1756.96|1756.69|1756.39|1758.23|1757.73|1755.66|1755.16|1141
1660842900000|2022-08-18 17:15:00|1756.7|1756.4|1757.09|1756.79|1757.17|1756.8|1756.3|1755.89|1153
1660843200000|2022-08-18 17:20:00|1757.06|1756.76|1757.76|1757.26|1757.95|1757.56|1756.62|1756.26|1077
1660843500000|2022-08-18 17:25:00|1757.65|1757.35|1757.83|1757.53|1758.1|1757.76|1757.22|1756.83|798
1660843800000|2022-08-18 17:30:00|1757.88|1757.58|1757.75|1757.25|1758.08|1757.69|1757.27|1756.89|740
1660844100000|2022-08-18 17:35:00|1757.64|1757.34|1757.56|1757.26|1757.96|1757.59|1757.37|1756.99|592
1660844400000|2022-08-18 17:40:00|1757.62|1757.32|1759.09|1758.59|1759.15|1758.79|1757.6|1757.2|647
1660844700000|2022-08-18 17:45:00|1759.1|1758.6|1758.72|1758.22|1759.53|1759.22|1758.49|1758.08|663
1660845000000|2022-08-18 17:50:00|1758.73|1758.23|1758.7|1758.4|1758.8|1758.44|1758.27|1757.88|545
1660845300000|2022-08-18 17:55:00|1758.71|1758.41|1758.71|1758.41|1758.85|1758.41|1758.14|1757.76|644
1660845600000|2022-08-18 18:00:00|1758.7|1758.4|1759.01|1758.71|1759.19|1758.79|1758.14|1757.74|617
1660845900000|2022-08-18 18:05:00|1759.02|1758.72|1758.79|1758.49|1759.26|1758.88|1758.38|1758|556
1660846200000|2022-08-18 18:10:00|1758.74|1758.44|1758.89|1758.39|1758.95|1758.6|1758.39|1757.98|497
1660846500000|2022-08-18 18:15:00|1758.9|1758.4|1758.88|1758.58|1759.26|1758.82|1758.7|1758.3|506
1660846800000|2022-08-18 18:20:00|1758.98|1758.48|1759.38|1758.88|1759.52|1759.18|1758.81|1758.42|495
1660847100000|2022-08-18 18:25:00|1759.27|1758.97|1758.69|1758.19|1759.33|1758.98|1758.45|1758.06|571
1660847400000|2022-08-18 18:30:00|1758.7|1758.2|1759.21|1758.91|1759.34|1758.99|1758.3|1757.91|553
1660847700000|2022-08-18 18:35:00|1759.2|1758.9|1758.53|1758.23|1759.22|1758.9|1758.28|1757.84|500
1660848000000|2022-08-18 18:40:00|1758.62|1758.12|1758.27|1757.77|1758.74|1758.35|1758.02|1757.64|448
1660848300000|2022-08-18 18:45:00|1758.26|1757.76|1758.71|1758.21|1758.76|1758.36|1758.09|1757.7|475
1660848600000|2022-08-18 18:50:00|1758.7|1758.2|1759.01|1758.71|1759.3|1758.82|1758.6|1758.19|530
1660848900000|2022-08-18 18:55:00|1758.99|1758.69|1759.95|1759.45|1760.12|1759.75|1758.92|1758.59|711
1660849200000|2022-08-18 19:00:00|1759.93|1759.43|1760.73|1760.43|1760.77|1760.44|1759.7|1759.3|675
1660849500000|2022-08-18 19:05:00|1760.74|1760.44|1761.26|1760.96|1761.45|1761.05|1760.67|1760.3|584
1660849800000|2022-08-18 19:10:00|1761.27|1760.97|1761.08|1760.78|1761.51|1761.16|1760.88|1760.5|454
1660850100000|2022-08-18 19:15:00|1761.09|1760.79|1761.07|1760.77|1761.55|1761.2|1760.82|1760.44|661
1660850400000|2022-08-18 19:20:00|1761.05|1760.75|1760.88|1760.58|1761.39|1760.99|1760.52|1760.13|543
1660850700000|2022-08-18 19:25:00|1760.9|1760.6|1760.34|1759.84|1761.05|1760.64|1760.17|1759.74|469
1660851000000|2022-08-18 19:30:00|1760.26|1759.76|1760.59|1760.09|1760.71|1760.35|1760.21|1759.76|549
1660851300000|2022-08-18 19:35:00|1760.6|1760.1|1759.79|1759.49|1760.62|1760.22|1759.77|1759.47|590
1660851600000|2022-08-18 19:40:00|1759.8|1759.5|1759.8|1759.5|1760.06|1759.66|1759.56|1759.15|427
1660851900000|2022-08-18 19:45:00|1759.81|1759.51|1759.34|1759.04|1759.89|1759.51|1759.27|1758.91|590
1660852200000|2022-08-18 19:50:00|1759.39|1759.09|1759.83|1759.33|1759.92|1759.54|1759.18|1758.81|603
1660852500000|2022-08-18 19:55:00|1759.81|1759.31|1759.82|1759.52|1760.12|1759.72|1759.5|1759.11|579
1660852800000|2022-08-18 20:00:00|1759.83|1759.53|1759.16|1758.86|1759.88|1759.53|1759.02|1758.65|493
1660853100000|2022-08-18 20:05:00|1759.14|1758.84|1759.97|1759.47|1760.04|1759.56|1759.14|1758.75|262
1660853400000|2022-08-18 20:10:00|1759.98|1759.48|1759.74|1759.44|1759.98|1759.57|1759.52|1759.13|282
1660853700000|2022-08-18 20:15:00|1759.76|1759.46|1759.67|1759.37|1759.95|1759.55|1759.63|1759.19|233
1660854000000|2022-08-18 20:20:00|1759.76|1759.26|1759.49|1759.19|1759.8|1759.46|1759.44|1759.06|219
1660854300000|2022-08-18 20:25:00|1759.51|1759.21|1759.35|1759.05|1759.69|1759.25|1759.3|1758.88|239
1660854600000|2022-08-18 20:30:00|1759.49|1758.99|1759.51|1759.01|1759.55|1759.05|1759.12|1758.62|199
1660854900000|2022-08-18 20:35:00|1759.52|1759.02|1759.4|1758.9|1759.65|1759.15|1759.4|1758.9|165
1660855200000|2022-08-18 20:40:00|1759.38|1758.88|1759.47|1758.97|1759.53|1759.03|1759.22|1758.72|218
1660855500000|2022-08-18 20:45:00|1759.46|1758.96|1758.99|1758.49|1759.5|1759|1758.92|1758.42|230
1660855800000|2022-08-18 20:50:00|1759|1758.5|1758.97|1758.47|1759.11|1758.61|1758.57|1758.07|262
1660856100000|2022-08-18 20:55:00|1758.98|1758.48|1758.89|1758.39|1759.45|1758.48|1758.36|1757.16|290
1660860000000|2022-08-18 22:00:00|1759.65|1759.15|1759.39|1758.89|1759.7|1759.2|1759.05|1758.68|303
1660860300000|2022-08-18 22:05:00|1759.41|1758.91|1758.26|1757.76|1759.52|1759.02|1758.15|1757.65|340
1660860600000|2022-08-18 22:10:00|1758.23|1757.73|1758.93|1758.43|1759.39|1758.89|1758.23|1757.73|315
1660860900000|2022-08-18 22:15:00|1758.95|1758.45|1758.27|1757.77|1759.14|1758.64|1758.19|1757.77|216
1660861200000|2022-08-18 22:20:00|1758.3|1757.8|1758.48|1757.98|1758.56|1758.06|1758.21|1757.71|187
1660861500000|2022-08-18 22:25:00|1758.44|1757.94|1758.36|1757.86|1758.51|1758.01|1758.28|1757.78|150
1660861800000|2022-08-18 22:30:00|1758.35|1757.85|1758.66|1758.16|1758.91|1758.41|1758.26|1757.76|282
1660862100000|2022-08-18 22:35:00|1758.7|1758.2|1758.13|1757.63|1758.7|1758.2|1757.98|1757.6|225
1660862400000|2022-08-18 22:40:00|1758.07|1757.77|1758.16|1757.66|1758.19|1757.79|1757.68|1757.28|308
1660862700000|2022-08-18 22:45:00|1758.17|1757.67|1758.63|1758.13|1758.77|1758.27|1758.01|1757.55|285
1660863000000|2022-08-18 22:50:00|1758.67|1758.17|1757.96|1757.46|1758.7|1758.2|1757.81|1757.42|222
1660863300000|2022-08-18 22:55:00|1757.98|1757.48|1757.6|1757.3|1757.99|1757.57|1757.49|1757.09|286
1660863600000|2022-08-18 23:00:00|1757.59|1757.29|1757.96|1757.46|1758.01|1757.53|1757.42|1757.02|241
1660863900000|2022-08-18 23:05:00|1757.97|1757.47|1758.86|1758.36|1758.89|1758.52|1757.85|1757.46|339
1660864200000|2022-08-18 23:10:00|1758.82|1758.32|1758.4|1757.9|1758.99|1758.49|1758.29|1757.84|342
1660864500000|2022-08-18 23:15:00|1758.39|1757.89|1758.32|1757.82|1758.45|1758.02|1757.94|1757.59|310
1660864800000|2022-08-18 23:20:00|1758.25|1757.75|1758.15|1757.85|1758.35|1757.93|1757.55|1757.1|394
1660865100000|2022-08-18 23:25:00|1758.14|1757.84|1758.45|1757.95|1758.52|1758.05|1758.1|1757.73|210
1660865400000|2022-08-18 23:30:00|1758.43|1757.93|1758.76|1758.26|1758.84|1758.35|1758.27|1757.8|278
1660865700000|2022-08-18 23:35:00|1758.75|1758.25|1758.76|1758.26|1758.86|1758.36|1758.46|1758.05|218
1660866000000|2022-08-18 23:40:00|1758.75|1758.25|1758.87|1758.37|1759.12|1758.72|1758.48|1758.12|242
1660866300000|2022-08-18 23:45:00|1758.91|1758.41|1758.89|1758.39|1759.52|1759.02|1758.69|1758.19|441
1660866600000|2022-08-18 23:50:00|1758.85|1758.35|1758.85|1758.35|1759.06|1758.73|1758.64|1758.23|288
1660866900000|2022-08-18 23:55:00|1758.88|1758.38|1758.67|1758.37|1758.99|1758.58|1758.63|1758.24|250
1660867200000|2022-08-19 00:00:00|1758.64|1758.34|1758.39|1757.89|1758.94|1758.53|1758.13|1757.72|603
1660867500000|2022-08-19 00:05:00|1758.36|1757.86|1756.83|1756.53|1758.37|1757.94|1756.6|1756.18|557
1660867800000|2022-08-19 00:10:00|1756.85|1756.55|1755.86|1755.36|1757.06|1756.63|1755.29|1754.95|772
1660868100000|2022-08-19 00:15:00|1755.9|1755.4|1756.78|1756.28|1756.9|1756.4|1755.75|1755.37|501
1660868400000|2022-08-19 00:20:00|1756.8|1756.3|1756.74|1756.24|1757.13|1756.63|1756.37|1755.87|373
1660868700000|2022-08-19 00:25:00|1756.79|1756.29|1756.54|1756.04|1756.79|1756.34|1756.02|1755.52|476
1660869000000|2022-08-19 00:30:00|1756.55|1756.05|1755.62|1755.12|1756.64|1756.25|1755.55|1755.05|517
1660869300000|2022-08-19 00:35:00|1755.61|1755.11|1755.26|1754.96|1755.8|1755.3|1755.03|1754.73|489
1660869600000|2022-08-19 00:40:00|1755.28|1754.98|1755.96|1755.46|1756.05|1755.55|1755.1|1754.71|433
1660869900000|2022-08-19 00:45:00|1755.95|1755.45|1756.22|1755.72|1756.41|1755.91|1755.83|1755.33|445
1660870200000|2022-08-19 00:50:00|1756.2|1755.7|1756.39|1755.89|1756.66|1756.16|1755.99|1755.49|609
1660870500000|2022-08-19 00:55:00|1756.43|1755.93|1755.72|1755.22|1756.55|1756.05|1755.52|1755.02|470
1660870800000|2022-08-19 01:00:00|1755.73|1755.23|1755.52|1755.02|1756.11|1755.61|1755.16|1754.66|793
1660871100000|2022-08-19 01:05:00|1755.53|1755.03|1755.53|1755.23|1755.91|1755.41|1754.77|1754.37|797
1660871400000|2022-08-19 01:10:00|1755.62|1755.32|1757.82|1757.32|1757.9|1757.4|1755.57|1755.07|811
1660871700000|2022-08-19 01:15:00|1757.8|1757.3|1757.11|1756.61|1757.95|1757.45|1756.84|1756.34|824
1660872000000|2022-08-19 01:20:00|1757.12|1756.62|1756.78|1756.28|1757.13|1756.63|1756.48|1756.14|576
1660872300000|2022-08-19 01:25:00|1756.83|1756.33|1756.44|1755.94|1756.84|1756.46|1756.01|1755.63|476
1660872600000|2022-08-19 01:30:00|1756.47|1755.97|1755.26|1754.76|1756.56|1756.18|1754.28|1753.91|972
1660872900000|2022-08-19 01:35:00|1755.25|1754.75|1754.78|1754.28|1755.74|1755.24|1754.52|1754.14|760
1660873200000|2022-08-19 01:40:00|1754.77|1754.27|1754.93|1754.43|1755|1754.5|1753.86|1753.38|910
1660873500000|2022-08-19 01:45:00|1754.9|1754.4|1755.07|1754.57|1755.33|1754.91|1754.39|1754.06|661
1660873800000|2022-08-19 01:50:00|1755.1|1754.6|1754.64|1754.14|1755.4|1754.98|1754.32|1753.89|692
1660874100000|2022-08-19 01:55:00|1754.65|1754.15|1754.92|1754.42|1755.31|1754.88|1754.3|1754|590
1660874400000|2022-08-19 02:00:00|1754.91|1754.41|1755.71|1755.41|1755.89|1755.43|1754.84|1754.34|539
1660874700000|2022-08-19 02:05:00|1755.69|1755.39|1756.08|1755.58|1756.23|1755.81|1755.28|1754.88|625
1660875000000|2022-08-19 02:10:00|1756.09|1755.59|1757.09|1756.59|1757.3|1756.92|1756|1755.5|760
1660875300000|2022-08-19 02:15:00|1757.13|1756.63|1756.15|1755.65|1757.23|1756.73|1756.06|1755.63|422
1660875600000|2022-08-19 02:20:00|1756.16|1755.66|1756.02|1755.52|1756.32|1755.91|1755.81|1755.31|429
1660875900000|2022-08-19 02:25:00|1755.98|1755.48|1756.6|1756.1|1756.67|1756.17|1755.97|1755.47|440
1660876200000|2022-08-19 02:30:00|1756.59|1756.09|1756.32|1755.82|1756.83|1756.33|1755.91|1755.41|527
1660876500000|2022-08-19 02:35:00|1756.3|1755.8|1756.67|1756.17|1756.98|1756.48|1756.21|1755.71|451
1660876800000|2022-08-19 02:40:00|1756.68|1756.18|1757.04|1756.54|1757.62|1757.12|1756.53|1756.03|824
1660877100000|2022-08-19 02:45:00|1757.03|1756.53|1756.11|1755.61|1757.22|1756.72|1755.97|1755.5|424
1660877400000|2022-08-19 02:50:00|1756.13|1755.63|1756.1|1755.6|1756.47|1755.97|1755.9|1755.41|541
1660877700000|2022-08-19 02:55:00|1756.14|1755.64|1757.81|1757.31|1758.06|1757.56|1755.96|1755.52|695
1660878000000|2022-08-19 03:00:00|1757.8|1757.3|1756.83|1756.33|1757.8|1757.3|1756.56|1756.08|586
1660878300000|2022-08-19 03:05:00|1756.71|1756.21|1756.78|1756.28|1756.96|1756.47|1756.47|1756.11|477
1660878600000|2022-08-19 03:10:00|1756.77|1756.27|1756.33|1755.83|1756.85|1756.35|1756.13|1755.63|455
1660878900000|2022-08-19 03:15:00|1756.31|1755.81|1755.97|1755.47|1756.47|1755.97|1755.71|1755.36|416
1660879200000|2022-08-19 03:20:00|1755.99|1755.49|1755.98|1755.48|1756.48|1755.98|1755.85|1755.42|336
1660879500000|2022-08-19 03:25:00|1755.97|1755.47|1756.08|1755.58|1756.29|1755.79|1755.65|1755.25|331
1660879800000|2022-08-19 03:30:00|1756.07|1755.57|1755.92|1755.42|1756.25|1755.75|1755.71|1755.31|422
1660880100000|2022-08-19 03:35:00|1755.94|1755.44|1754.84|1754.34|1756.01|1755.53|1754.7|1754.2|465
1660880400000|2022-08-19 03:40:00|1754.85|1754.35|1754.56|1754.06|1754.94|1754.44|1754.34|1753.96|411
1660880700000|2022-08-19 03:45:00|1754.61|1754.11|1754.6|1754.1|1754.75|1754.36|1754.13|1753.63|364
1660881000000|2022-08-19 03:50:00|1754.59|1754.09|1754.41|1753.91|1755.08|1754.65|1754.31|1753.81|311
1660881300000|2022-08-19 03:55:00|1754.4|1753.9|1754.49|1753.99|1754.55|1754.05|1753.72|1753.29|669
1660881600000|2022-08-19 04:00:00|1754.52|1754.02|1754.08|1753.58|1754.54|1754.06|1753.92|1753.49|396
1660881900000|2022-08-19 04:05:00|1754.02|1753.52|1753.85|1753.35|1754.25|1753.75|1753.42|1752.95|534
1660882200000|2022-08-19 04:10:00|1753.86|1753.36|1752.9|1752.4|1753.91|1753.48|1752.6|1752.1|571
1660882500000|2022-08-19 04:15:00|1752.91|1752.41|1752.9|1752.4|1753.29|1752.79|1752.06|1751.56|516
1660882800000|2022-08-19 04:20:00|1752.91|1752.41|1753.15|1752.65|1753.24|1752.74|1752.61|1752.11|419
1660883100000|2022-08-19 04:25:00|1753.16|1752.66|1753.3|1752.8|1753.53|1753.03|1753.09|1752.59|316
1660883400000|2022-08-19 04:30:00|1753.34|1752.84|1753.44|1752.94|1753.65|1753.15|1753.28|1752.78|293
1660883700000|2022-08-19 04:35:00|1753.42|1752.92|1753.2|1752.7|1753.53|1753.03|1752.96|1752.46|336
1660884000000|2022-08-19 04:40:00|1753.21|1752.71|1753.61|1753.11|1753.79|1753.29|1753.11|1752.61|350
1660884300000|2022-08-19 04:45:00|1753.63|1753.13|1753.42|1752.92|1753.68|1753.18|1753.31|1752.81|258
1660884600000|2022-08-19 04:50:00|1753.34|1752.84|1753.29|1752.79|1753.55|1753.05|1753.13|1752.63|242
1660884900000|2022-08-19 04:55:00|1753.28|1752.78|1753.45|1752.95|1753.65|1753.15|1753.2|1752.7|325
1660885200000|2022-08-19 05:00:00|1753.44|1752.94|1753.12|1752.62|1753.46|1753.01|1752.61|1752.16|457
1660885500000|2022-08-19 05:05:00|1753.13|1752.63|1753.59|1753.09|1753.7|1753.22|1752.99|1752.49|426
1660885800000|2022-08-19 05:10:00|1753.42|1753.12|1753.24|1752.74|1753.65|1753.19|1753.02|1752.65|341
1660886100000|2022-08-19 05:15:00|1753.3|1752.8|1753.7|1753.2|1754.05|1753.55|1753.24|1752.8|446
1660886400000|2022-08-19 05:20:00|1753.72|1753.22|1753.92|1753.42|1754.11|1753.67|1753.64|1753.2|342
1660886700000|2022-08-19 05:25:00|1753.91|1753.41|1753.51|1753.01|1753.91|1753.41|1753.14|1752.64|440
1660887000000|2022-08-19 05:30:00|1753.5|1753|1753.52|1753.22|1754.08|1753.58|1753.24|1752.74|612
1660887300000|2022-08-19 05:35:00|1753.51|1753.21|1754.12|1753.82|1754.39|1753.93|1753.47|1753.09|530
1660887600000|2022-08-19 05:40:00|1754.14|1753.84|1755.53|1755.03|1755.77|1755.27|1754.11|1753.71|650
1660887900000|2022-08-19 05:45:00|1755.55|1755.05|1756.29|1755.79|1756.3|1755.87|1755.22|1754.81|689
1660888200000|2022-08-19 05:50:00|1756.24|1755.74|1756.67|1756.17|1757.19|1756.81|1756.13|1755.65|878
1660888500000|2022-08-19 05:55:00|1756.68|1756.18|1756.04|1755.54|1756.69|1756.19|1755.92|1755.49|553
1660888800000|2022-08-19 06:00:00|1756.05|1755.55|1755.32|1755.02|1756.15|1755.65|1754.99|1754.6|959
1660889100000|2022-08-19 06:05:00|1755.31|1755.01|1756.23|1755.73|1756.6|1756.24|1755.17|1754.8|851
1660889400000|2022-08-19 06:10:00|1756.21|1755.71|1756.3|1755.8|1756.64|1756.29|1755.69|1755.34|829
1660889700000|2022-08-19 06:15:00|1756.32|1755.82|1756.3|1756|1756.5|1756.02|1755.76|1755.35|703
1660890000000|2022-08-19 06:20:00|1756.29|1755.99|1756.56|1756.06|1756.67|1756.31|1755.94|1755.55|914
1660890300000|2022-08-19 06:25:00|1756.55|1756.05|1757.43|1757.13|1757.69|1757.31|1756.41|1756.05|947
1660890600000|2022-08-19 06:30:00|1757.42|1757.12|1757.29|1756.79|1757.62|1757.21|1756.97|1756.63|737
1660890900000|2022-08-19 06:35:00|1757.3|1756.8|1756.88|1756.38|1757.49|1757.07|1756.47|1756.1|862
1660891200000|2022-08-19 06:40:00|1756.89|1756.39|1757.15|1756.85|1757.29|1756.91|1756.05|1755.7|920
1660891500000|2022-08-19 06:45:00|1757.28|1756.78|1756.55|1756.25|1757.36|1756.98|1756.25|1755.82|848
1660891800000|2022-08-19 06:50:00|1756.65|1756.15|1756.06|1755.56|1756.93|1756.55|1755.7|1755.36|1057
1660892100000|2022-08-19 06:55:00|1756.04|1755.54|1756.3|1756|1756.7|1756.39|1755.75|1755.4|1025
1660892400000|2022-08-19 07:00:00|1756.25|1755.95|1754.51|1754.21|1756.27|1755.97|1754|1753.61|1262
1660892700000|2022-08-19 07:05:00|1754.52|1754.22|1755.23|1754.93|1755.76|1755.44|1754.35|1753.96|1112
1660893000000|2022-08-19 07:10:00|1755.33|1754.83|1754.11|1753.81|1755.33|1754.93|1753.95|1753.54|1061
1660893300000|2022-08-19 07:15:00|1754.06|1753.76|1754.29|1753.99|1754.54|1754.19|1753.58|1753.19|998
1660893600000|2022-08-19 07:20:00|1754.33|1754.03|1753.74|1753.44|1754.57|1754.22|1753.42|1753.03|942
1660893900000|2022-08-19 07:25:00|1753.71|1753.41|1753.81|1753.51|1754.3|1753.99|1753.59|1753.19|811
1660894200000|2022-08-19 07:30:00|1753.8|1753.5|1754.12|1753.82|1754.55|1754.15|1753.43|1753.06|769
1660894500000|2022-08-19 07:35:00|1754.11|1753.81|1753.66|1753.36|1754.49|1754.13|1753.36|1753.05|776
1660894800000|2022-08-19 07:40:00|1753.64|1753.34|1753.4|1753.1|1753.95|1753.59|1753.36|1753.06|685
1660895100000|2022-08-19 07:45:00|1753.3|1753|1754.44|1754.14|1754.73|1754.36|1753.3|1752.91|923
1660895400000|2022-08-19 07:50:00|1754.46|1754.16|1753.85|1753.55|1754.58|1754.25|1753.67|1753.26|768
1660895700000|2022-08-19 07:55:00|1753.84|1753.54|1754.17|1753.87|1754.57|1754.18|1753.76|1753.38|783
1660896000000|2022-08-19 08:00:00|1754.14|1753.84|1752.7|1752.4|1754.3|1753.94|1752.7|1752.35|894
1660896300000|2022-08-19 08:05:00|1752.76|1752.46|1753.12|1752.82|1753.21|1752.84|1752.13|1751.83|974
1660896600000|2022-08-19 08:10:00|1753.15|1752.85|1752.57|1752.27|1753.18|1752.88|1752.4|1751.99|856
1660896900000|2022-08-19 08:15:00|1752.56|1752.26|1752.81|1752.51|1753.12|1752.82|1752.1|1751.73|705
1660897200000|2022-08-19 08:20:00|1752.8|1752.5|1753.08|1752.78|1753.4|1753.07|1752.29|1751.97|780
1660897500000|2022-08-19 08:25:00|1753.18|1752.68|1754.21|1753.91|1754.4|1754.09|1752.99|1752.59|874
1660897800000|2022-08-19 08:30:00|1754.22|1753.92|1753.09|1752.79|1754.44|1754.13|1752.87|1752.5|810
1660898100000|2022-08-19 08:35:00|1753.19|1752.69|1753.52|1753.22|1753.86|1753.48|1752.35|1751.97|900
1660898400000|2022-08-19 08:40:00|1753.54|1753.24|1754.62|1754.32|1754.78|1754.4|1753.53|1753.14|825
1660898700000|2022-08-19 08:45:00|1754.57|1754.27|1754.15|1753.85|1754.77|1754.39|1754.02|1753.65|662
1660899000000|2022-08-19 08:50:00|1754.16|1753.86|1754.56|1754.26|1754.68|1754.38|1754.01|1753.62|652
1660899300000|2022-08-19 08:55:00|1754.57|1754.27|1754.35|1754.05|1754.65|1754.31|1753.68|1753.3|714
1660899600000|2022-08-19 09:00:00|1754.41|1754.11|1754.1|1753.8|1754.46|1754.11|1753.85|1753.46|634
1660899900000|2022-08-19 09:05:00|1754.08|1753.78|1754.66|1754.36|1754.89|1754.5|1753.48|1753.17|673
1660900200000|2022-08-19 09:10:00|1754.64|1754.34|1753.76|1753.26|1754.76|1754.42|1753.05|1752.69|686
1660900500000|2022-08-19 09:15:00|1753.75|1753.25|1754.27|1753.97|1754.58|1754.18|1753.04|1752.68|800
1660900800000|2022-08-19 09:20:00|1754.28|1753.98|1753.8|1753.5|1754.39|1753.98|1753.58|1753.28|702
1660901100000|2022-08-19 09:25:00|1753.81|1753.51|1753.83|1753.53|1754.02|1753.69|1753.43|1753.09|524
1660901400000|2022-08-19 09:30:00|1753.82|1753.52|1753.44|1753.14|1754|1753.7|1753.17|1752.79|586
1660901700000|2022-08-19 09:35:00|1753.41|1753.11|1753.49|1753.19|1754.56|1754.22|1753.36|1753.06|718
1660902000000|2022-08-19 09:40:00|1753.51|1753.21|1754.16|1753.66|1754.32|1754.02|1753.51|1753.2|550
1660902300000|2022-08-19 09:45:00|1754.06|1753.76|1753.51|1753.21|1754.37|1753.96|1753.43|1753.12|601
1660902600000|2022-08-19 09:50:00|1753.54|1753.24|1754.16|1753.66|1754.21|1753.85|1752.94|1752.63|796
1660902900000|2022-08-19 09:55:00|1754.06|1753.76|1753.72|1753.42|1754.34|1754.01|1753.7|1753.4|620
1660903200000|2022-08-19 10:00:00|1753.71|1753.41|1750.67|1750.37|1753.71|1753.41|1750.51|1750.18|987
1660903500000|2022-08-19 10:05:00|1750.68|1750.38|1750.86|1750.56|1750.99|1750.64|1750.17|1749.87|837
1660903800000|2022-08-19 10:10:00|1750.87|1750.57|1750.25|1749.95|1751.11|1750.77|1750.09|1749.79|671
1660904100000|2022-08-19 10:15:00|1750.26|1749.96|1750.63|1750.33|1751.2|1750.8|1750.2|1749.88|700
1660904400000|2022-08-19 10:20:00|1750.62|1750.32|1750.47|1750.17|1750.93|1750.54|1750.32|1749.93|606
1660904700000|2022-08-19 10:25:00|1750.49|1750.19|1750.71|1750.41|1750.94|1750.56|1750.15|1749.85|577
1660905000000|2022-08-19 10:30:00|1750.68|1750.38|1751.56|1751.26|1751.69|1751.32|1750.67|1750.35|538
1660905300000|2022-08-19 10:35:00|1751.57|1751.27|1750.42|1750.12|1751.66|1751.28|1750.42|1750.12|624
1660905600000|2022-08-19 10:40:00|1750.4|1750.1|1750.53|1750.23|1750.76|1750.46|1750.3|1749.91|601
1660905900000|2022-08-19 10:45:00|1750.52|1750.22|1751.16|1750.86|1751.33|1750.94|1750.18|1749.88|575
1660906200000|2022-08-19 10:50:00|1751.15|1750.85|1751.16|1750.86|1751.92|1751.58|1750.85|1750.55|592
1660906500000|2022-08-19 10:55:00|1751.22|1750.92|1751.48|1751.18|1751.79|1751.41|1750.83|1750.5|774
1660906800000|2022-08-19 11:00:00|1751.49|1751.19|1751.43|1751.13|1752.55|1752.25|1750.87|1750.51|838
1660907100000|2022-08-19 11:05:00|1751.45|1751.15|1751.74|1751.44|1751.78|1751.48|1750.34|1749.99|853
1660907400000|2022-08-19 11:10:00|1751.73|1751.43|1751|1750.7|1751.9|1751.6|1750.16|1749.86|1041
1660907700000|2022-08-19 11:15:00|1750.99|1750.69|1750.35|1750.05|1751.38|1751.07|1750.25|1749.88|670
1660908000000|2022-08-19 11:20:00|1750.34|1750.04|1750.35|1750.05|1750.66|1750.36|1750.18|1749.84|602
1660908300000|2022-08-19 11:25:00|1750.36|1750.06|1750.39|1750.09|1750.71|1750.41|1750.12|1749.82|615
1660908600000|2022-08-19 11:30:00|1750.47|1750.17|1750.22|1749.92|1750.67|1750.37|1750.16|1749.84|589
1660908900000|2022-08-19 11:35:00|1750.23|1749.93|1750.67|1750.37|1750.74|1750.44|1750.06|1749.76|834
1660909200000|2022-08-19 11:40:00|1750.66|1750.36|1753.27|1752.97|1753.27|1752.97|1750.36|1750.06|819
1660909500000|2022-08-19 11:45:00|1753.25|1752.95|1752.81|1752.51|1753.44|1753.14|1752.1|1751.8|844
1660909800000|2022-08-19 11:50:00|1752.82|1752.52|1752.93|1752.63|1753.79|1753.44|1752.61|1752.31|790
1660910100000|2022-08-19 11:55:00|1752.92|1752.62|1753.24|1752.94|1753.74|1753.36|1752.3|1751.96|815
1660910400000|2022-08-19 12:00:00|1753.14|1752.84|1752.43|1752.13|1753.48|1753.09|1751.49|1751.19|900
1660910700000|2022-08-19 12:05:00|1752.4|1752.1|1752.01|1751.71|1752.76|1752.39|1751.29|1750.99|1092
1660911000000|2022-08-19 12:10:00|1752.03|1751.73|1751.26|1750.96|1752.27|1751.96|1750.97|1750.67|1076
1660911300000|2022-08-19 12:15:00|1751.27|1750.97|1752.67|1752.37|1752.95|1752.55|1751.08|1750.76|968
1660911600000|2022-08-19 12:20:00|1752.73|1752.43|1751.18|1750.88|1752.87|1752.57|1750.09|1749.79|1289
1660911900000|2022-08-19 12:25:00|1751.19|1750.89|1754.3|1754|1754.39|1754.01|1750.91|1750.5|1141
1660912200000|2022-08-19 12:30:00|1754.31|1754.01|1754.45|1754.15|1755.23|1754.9|1753.07|1752.68|1266
1660912500000|2022-08-19 12:35:00|1754.47|1754.17|1755.85|1755.55|1756.7|1756.38|1754.33|1754|1436
1660912800000|2022-08-19 12:40:00|1755.87|1755.57|1757.15|1756.85|1757.9|1757.5|1755.56|1755.2|1466
1660913100000|2022-08-19 12:45:00|1757.22|1756.92|1755.65|1755.35|1757.73|1757.33|1755.55|1755.25|1192
1660913400000|2022-08-19 12:50:00|1755.64|1755.34|1755.63|1755.33|1756.55|1756.23|1755.32|1754.96|1234
1660913700000|2022-08-19 12:55:00|1755.62|1755.32|1756.69|1756.39|1756.72|1756.39|1755.22|1754.9|1358
1660914000000|2022-08-19 13:00:00|1756.61|1756.31|1756.44|1756.14|1757.35|1756.98|1755.87|1755.51|1411
1660914300000|2022-08-19 13:05:00|1756.45|1756.15|1756.15|1755.85|1757.24|1756.93|1756.09|1755.79|1185
1660914600000|2022-08-19 13:10:00|1756.1|1755.8|1757.15|1756.85|1757.46|1757.14|1756.05|1755.75|986
1660914900000|2022-08-19 13:15:00|1757.09|1756.79|1757.15|1756.85|1757.29|1756.98|1756.27|1755.89|962
1660915200000|2022-08-19 13:20:00|1757.17|1756.87|1757.2|1756.9|1758.45|1758.05|1756.95|1756.58|1212
1660915500000|2022-08-19 13:25:00|1757.3|1756.8|1756.98|1756.68|1757.89|1757.48|1756.39|1756.09|1200
1660915800000|2022-08-19 13:30:00|1757.09|1756.59|1754.86|1754.56|1757.61|1757.31|1754.2|1753.8|1591
1660916100000|2022-08-19 13:35:00|1754.78|1754.48|1753.99|1753.69|1755.56|1755.18|1753.99|1753.55|1437
1660916400000|2022-08-19 13:40:00|1754.09|1753.59|1752.76|1752.46|1754.09|1753.69|1752.07|1751.69|1370
1660916700000|2022-08-19 13:45:00|1752.7|1752.4|1752.01|1751.71|1753.04|1752.69|1750.94|1750.62|1450
1660917000000|2022-08-19 13:50:00|1751.9|1751.6|1752.92|1752.62|1753.59|1753.28|1751.6|1751.22|1307
1660917300000|2022-08-19 13:55:00|1752.91|1752.61|1751.79|1751.49|1754.08|1753.73|1751.77|1751.47|1351
1660917600000|2022-08-19 14:00:00|1751.77|1751.47|1750.79|1750.49|1752.34|1751.96|1750.3|1749.94|1393
1660917900000|2022-08-19 14:05:00|1750.8|1750.5|1752.02|1751.72|1752.79|1752.41|1750.59|1750.27|1315
1660918200000|2022-08-19 14:10:00|1752.05|1751.75|1751.38|1751.08|1752.6|1752.3|1751.07|1750.76|1149
1660918500000|2022-08-19 14:15:00|1751.42|1751.12|1751.94|1751.64|1752.21|1751.88|1750.63|1750.33|1079
1660918800000|2022-08-19 14:20:00|1751.97|1751.67|1751.4|1751.1|1752.3|1752|1751.12|1750.76|1169
1660919100000|2022-08-19 14:25:00|1751.41|1751.11|1750.38|1750.08|1751.42|1751.12|1750.03|1749.73|1132
1660919400000|2022-08-19 14:30:00|1750.37|1750.07|1748.08|1747.78|1751.11|1750.76|1747.89|1747.51|1154
1660919700000|2022-08-19 14:35:00|1748.09|1747.79|1747.19|1746.89|1748.23|1747.86|1745.93|1745.59|1332
1660920000000|2022-08-19 14:40:00|1747.21|1746.91|1747.19|1746.89|1748.26|1747.9|1746.88|1746.55|1138
1660920300000|2022-08-19 14:45:00|1747.2|1746.9|1748.65|1748.35|1749.11|1748.72|1747.18|1746.8|1161
1660920600000|2022-08-19 14:50:00|1748.63|1748.33|1748.51|1748.21|1749.03|1748.64|1747.18|1746.85|1223
1660920900000|2022-08-19 14:55:00|1748.5|1748.2|1748.27|1747.97|1748.76|1748.4|1747.59|1747.29|1163
1660921200000|2022-08-19 15:00:00|1748.21|1747.91|1749.74|1749.44|1749.91|1749.61|1748.21|1747.91|1133
1660921500000|2022-08-19 15:05:00|1749.75|1749.45|1748.09|1747.79|1750|1749.64|1747.91|1747.58|1050
1660921800000|2022-08-19 15:10:00|1748.08|1747.78|1749.73|1749.43|1749.81|1749.47|1747.99|1747.69|905
1660922100000|2022-08-19 15:15:00|1749.75|1749.45|1748.38|1748.08|1749.89|1749.53|1748.29|1747.95|920
1660922400000|2022-08-19 15:20:00|1748.39|1748.09|1748|1747.7|1748.46|1748.1|1747.5|1747.15|769
1660922700000|2022-08-19 15:25:00|1748.01|1747.71|1749.09|1748.59|1749.18|1748.8|1747.32|1747|692
1660923000000|2022-08-19 15:30:00|1748.99|1748.69|1749.58|1749.28|1749.78|1749.43|1748.76|1748.46|781
1660923300000|2022-08-19 15:35:00|1749.55|1749.25|1749.57|1749.27|1750.43|1750.13|1749.53|1749.15|752
1660923600000|2022-08-19 15:40:00|1749.56|1749.26|1750.17|1749.87|1750.74|1750.44|1749.47|1749.17|780
1660923900000|2022-08-19 15:45:00|1750.18|1749.88|1750.46|1750.16|1750.62|1750.28|1749.86|1749.47|718
1660924200000|2022-08-19 15:50:00|1750.56|1750.06|1749.67|1749.37|1750.76|1750.41|1749.67|1749.32|844
1660924500000|2022-08-19 15:55:00|1749.65|1749.35|1749.31|1749.01|1750.06|1749.65|1749.28|1748.84|753
1660924800000|2022-08-19 16:00:00|1749.32|1749.02|1749.93|1749.63|1750.04|1749.66|1748.97|1748.51|824
1660925100000|2022-08-19 16:05:00|1749.94|1749.64|1750.11|1749.61|1750.63|1750.22|1749.81|1749.38|775
1660925400000|2022-08-19 16:10:00|1750.09|1749.59|1750.56|1750.06|1750.88|1750.57|1750.04|1749.54|594
1660925700000|2022-08-19 16:15:00|1750.53|1750.03|1750.16|1749.66|1750.95|1750.61|1750.06|1749.66|720
1660926000000|2022-08-19 16:20:00|1750.18|1749.68|1749.28|1748.98|1750.25|1749.91|1749.09|1748.68|574
1660926300000|2022-08-19 16:25:00|1749.3|1749|1749.67|1749.17|1749.86|1749.5|1749.22|1748.82|567
1660926600000|2022-08-19 16:30:00|1749.66|1749.16|1750.63|1750.13|1750.76|1750.37|1749.53|1749.13|569
1660926900000|2022-08-19 16:35:00|1750.55|1750.25|1750.74|1750.24|1751.26|1750.86|1750.52|1750.11|506
1660927200000|2022-08-19 16:40:00|1750.72|1750.22|1750.34|1750.04|1751.05|1750.66|1750.18|1749.8|516
1660927500000|2022-08-19 16:45:00|1750.32|1750.02|1750.14|1749.84|1750.82|1750.45|1750.12|1749.79|526
1660927800000|2022-08-19 16:50:00|1750.11|1749.81|1749.7|1749.4|1750.34|1749.96|1749.53|1749.18|582
1660928100000|2022-08-19 16:55:00|1749.74|1749.44|1749.97|1749.67|1750.41|1750.07|1749.51|1749.12|658
1660928400000|2022-08-19 17:00:00|1749.95|1749.65|1749.35|1749.05|1750.54|1750.16|1749.23|1748.86|507
1660928700000|2022-08-19 17:05:00|1749.33|1749.03|1749.74|1749.44|1750.05|1749.68|1749.03|1748.71|489
1660929000000|2022-08-19 17:10:00|1749.77|1749.47|1749.48|1749.18|1749.97|1749.57|1749.17|1748.8|465
1660929300000|2022-08-19 17:15:00|1749.47|1749.17|1749.75|1749.45|1749.99|1749.59|1749.38|1749.02|546
1660929600000|2022-08-19 17:20:00|1749.74|1749.44|1749.95|1749.65|1750.15|1749.76|1749.46|1749.14|596
1660929900000|2022-08-19 17:25:00|1749.96|1749.66|1749.66|1749.36|1750.18|1749.77|1749.34|1748.95|635
1660930200000|2022-08-19 17:30:00|1749.65|1749.35|1749.96|1749.66|1750.16|1749.77|1749.46|1749.16|523
1660930500000|2022-08-19 17:35:00|1749.95|1749.65|1748.98|1748.68|1750.11|1749.75|1748.92|1748.62|442
1660930800000|2022-08-19 17:40:00|1748.93|1748.63|1748.91|1748.41|1749.01|1748.63|1748.44|1748.06|555
1660931100000|2022-08-19 17:45:00|1748.81|1748.51|1749.09|1748.79|1749.41|1749.02|1748.68|1748.33|596
1660931400000|2022-08-19 17:50:00|1749.1|1748.8|1749.78|1749.48|1749.95|1749.56|1748.94|1748.6|673
1660931700000|2022-08-19 17:55:00|1749.83|1749.53|1749.98|1749.48|1750.12|1749.77|1749.55|1749.16|723
1660932000000|2022-08-19 18:00:00|1749.99|1749.49|1749.71|1749.41|1750.08|1749.73|1749.21|1748.82|613
1660932300000|2022-08-19 18:05:00|1749.72|1749.42|1749.41|1748.91|1750.05|1749.7|1749.3|1748.91|490
1660932600000|2022-08-19 18:10:00|1749.32|1749.02|1748.65|1748.35|1749.42|1749.05|1748.56|1748.22|548
1660932900000|2022-08-19 18:15:00|1748.66|1748.36|1748.62|1748.32|1748.8|1748.44|1748.03|1747.65|646
1660933200000|2022-08-19 18:20:00|1748.64|1748.34|1749.08|1748.78|1749.18|1748.81|1748.56|1748.16|635
1660933500000|2022-08-19 18:25:00|1749.06|1748.76|1749.34|1749.04|1749.52|1749.18|1749.06|1748.71|649
1660933800000|2022-08-19 18:30:00|1749.37|1749.07|1749.02|1748.72|1749.53|1749.13|1748.93|1748.55|520
1660934100000|2022-08-19 18:35:00|1749.01|1748.71|1748.15|1747.65|1749.22|1748.82|1748.02|1747.63|522
1660934400000|2022-08-19 18:40:00|1748.16|1747.66|1747.84|1747.54|1748.23|1747.91|1747.81|1747.45|577
1660934700000|2022-08-19 18:45:00|1747.95|1747.45|1747.73|1747.23|1748.02|1747.64|1747.38|1747.01|576
1660935000000|2022-08-19 18:50:00|1747.78|1747.28|1747.83|1747.33|1748.11|1747.71|1747.38|1746.99|614
1660935300000|2022-08-19 18:55:00|1747.84|1747.34|1746.98|1746.48|1747.87|1747.46|1746.81|1746.37|771
1660935600000|2022-08-19 19:00:00|1747.11|1746.61|1746.78|1746.28|1747.56|1747.06|1746.43|1745.93|815
1660935900000|2022-08-19 19:05:00|1746.77|1746.27|1746.28|1745.78|1747.01|1746.51|1746.15|1745.65|648
1660936200000|2022-08-19 19:10:00|1746.36|1745.86|1746.66|1746.16|1746.8|1746.36|1745.95|1745.62|636
1660936500000|2022-08-19 19:15:00|1746.67|1746.17|1746.48|1745.98|1746.75|1746.25|1746.11|1745.61|612
1660936800000|2022-08-19 19:20:00|1746.53|1746.03|1746.59|1746.09|1746.67|1746.25|1745.96|1745.57|599
1660937100000|2022-08-19 19:25:00|1746.63|1746.13|1746.16|1745.66|1746.89|1746.48|1745.83|1745.33|593
1660937400000|2022-08-19 19:30:00|1746.14|1745.64|1747.37|1746.87|1747.85|1747.35|1746.14|1745.64|753
1660937700000|2022-08-19 19:35:00|1747.42|1746.92|1747.8|1747.3|1748.06|1747.56|1747.2|1746.7|702
1660938000000|2022-08-19 19:40:00|1747.79|1747.29|1747.58|1747.08|1747.99|1747.49|1747.12|1746.74|658
1660938300000|2022-08-19 19:45:00|1747.57|1747.07|1747.08|1746.58|1747.8|1747.45|1746.63|1746.28|726
1660938600000|2022-08-19 19:50:00|1747.1|1746.6|1746.96|1746.46|1747.52|1747.11|1746.82|1746.45|891
1660938900000|2022-08-19 19:55:00|1746.95|1746.45|1746.9|1746.4|1747.11|1746.7|1746.4|1746.04|1021
1660939200000|2022-08-19 20:00:00|1746.81|1746.31|1746.8|1746.3|1747.07|1746.58|1746.5|1746.09|570
1660939500000|2022-08-19 20:05:00|1746.85|1746.35|1747.38|1746.88|1747.41|1746.91|1746.75|1746.25|327
1660939800000|2022-08-19 20:10:00|1747.42|1746.92|1747.37|1746.87|1747.56|1747.08|1747.19|1746.7|323
1660940100000|2022-08-19 20:15:00|1747.36|1746.86|1747.38|1746.88|1747.52|1747.02|1747.05|1746.55|249
1660940400000|2022-08-19 20:20:00|1747.45|1746.95|1747.63|1747.13|1747.82|1747.32|1747.37|1746.87|233
1660940700000|2022-08-19 20:25:00|1747.61|1747.11|1747.13|1746.63|1747.65|1747.27|1747.08|1746.58|242
1660941000000|2022-08-19 20:30:00|1747.17|1746.67|1747.19|1746.69|1747.46|1746.96|1747.17|1746.67|246
1660941300000|2022-08-19 20:35:00|1747.21|1746.71|1747.16|1746.66|1747.46|1746.96|1747.03|1746.53|236
1660941600000|2022-08-19 20:40:00|1747.15|1746.65|1747.88|1747.38|1747.97|1747.47|1747.1|1746.6|241
1660941900000|2022-08-19 20:45:00|1747.84|1747.34|1746.95|1746.45|1747.96|1747.46|1746.78|1746.28|275
1660942200000|2022-08-19 20:50:00|1746.91|1746.41|1747.5|1747|1752.14|1747.59|1746.41|1745.91|364
1660942500000|2022-08-19 20:55:00|1747.55|1747.05|1747.12|1746.62|1749.02|1747.25|1746.44|1744.55|287
1661119200000|2022-08-21 22:00:00|1747.3|1746.8|1745.92|1745.62|1747.35|1746.85|1745.91|1745.53|346
1661119500000|2022-08-21 22:05:00|1745.9|1745.6|1746.14|1745.64|1746.62|1746.12|1745.22|1744.86|418
1661119800000|2022-08-21 22:10:00|1746.15|1745.65|1746.67|1746.17|1746.8|1746.31|1745.99|1745.49|313
1661120100000|2022-08-21 22:15:00|1746.6|1746.1|1746.96|1746.46|1747.12|1746.62|1746.33|1745.83|261
1661120400000|2022-08-21 22:20:00|1746.98|1746.48|1746.92|1746.42|1747.2|1746.7|1746.91|1746.41|145
1661120700000|2022-08-21 22:25:00|1746.73|1746.23|1747.43|1746.93|1747.54|1747.04|1746.73|1746.23|221
1661121000000|2022-08-21 22:30:00|1747.41|1746.91|1748.05|1747.55|1748.25|1747.8|1747.32|1746.82|269
1661121300000|2022-08-21 22:35:00|1748.01|1747.51|1748.34|1747.84|1748.39|1747.94|1747.73|1747.23|360
1661121600000|2022-08-21 22:40:00|1748.37|1747.87|1748.19|1747.89|1748.41|1747.95|1747.78|1747.3|285
1661121900000|2022-08-21 22:45:00|1748.29|1747.79|1748.44|1747.94|1748.44|1748.03|1747.72|1747.22|281
1661122200000|2022-08-21 22:50:00|1748.43|1747.93|1748.03|1747.53|1748.44|1748.02|1747.84|1747.4|286
1661122500000|2022-08-21 22:55:00|1747.91|1747.61|1747.5|1747.2|1748.2|1747.8|1747.49|1747.09|259
1661122800000|2022-08-21 23:00:00|1747.6|1747.1|1747.24|1746.74|1747.74|1747.24|1747.03|1746.61|233
1661123100000|2022-08-21 23:05:00|1747.25|1746.75|1747.79|1747.29|1747.97|1747.53|1747.06|1746.63|289
1661123400000|2022-08-21 23:10:00|1747.78|1747.28|1747.64|1747.14|1747.86|1747.47|1747.29|1746.88|252
1661123700000|2022-08-21 23:15:00|1747.61|1747.11|1747.43|1746.93|1747.9|1747.53|1747.28|1746.88|280
1661124000000|2022-08-21 23:20:00|1747.46|1746.96|1747.5|1747|1747.72|1747.35|1747.28|1746.87|260
1661124300000|2022-08-21 23:25:00|1747.51|1747.01|1746.96|1746.46|1747.52|1747.02|1746.8|1746.39|267
1661124600000|2022-08-21 23:30:00|1746.97|1746.47|1746.95|1746.65|1747.28|1746.92|1746.77|1746.36|288
1661124900000|2022-08-21 23:35:00|1746.9|1746.6|1746.57|1746.07|1747.15|1746.75|1746.48|1746.07|284
1661125200000|2022-08-21 23:40:00|1746.63|1746.13|1746.75|1746.25|1747.62|1747.19|1746.47|1746|466
1661125500000|2022-08-21 23:45:00|1746.78|1746.28|1746.4|1746.1|1746.78|1746.42|1746.35|1745.96|351
1661125800000|2022-08-21 23:50:00|1746.5|1746|1745.38|1745.08|1746.5|1746.1|1745.32|1744.96|390
1661126100000|2022-08-21 23:55:00|1745.41|1745.11|1745.93|1745.63|1746|1745.63|1745.31|1744.93|356
1661126400000|2022-08-22 00:00:00|1745.91|1745.61|1745.81|1745.31|1746.02|1745.66|1745.17|1744.87|639
1661126700000|2022-08-22 00:05:00|1745.79|1745.29|1746.18|1745.68|1746.29|1745.91|1745.66|1745.19|442
1661127000000|2022-08-22 00:10:00|1746.28|1745.78|1746.34|1745.84|1746.9|1746.6|1746.12|1745.65|360
1661127300000|2022-08-22 00:15:00|1746.24|1745.74|1745.98|1745.48|1746.82|1746.45|1745.88|1745.48|521
1661127600000|2022-08-22 00:20:00|1745.99|1745.49|1745.65|1745.15|1746.44|1746.06|1745.49|1745.04|525
1661127900000|2022-08-22 00:25:00|1745.59|1745.09|1745.33|1744.83|1745.87|1745.44|1745.2|1744.73|479
1661128200000|2022-08-22 00:30:00|1745.32|1744.82|1746.22|1745.72|1746.31|1745.86|1745.06|1744.72|425
1661128500000|2022-08-22 00:35:00|1746.21|1745.71|1746.41|1745.91|1746.81|1746.42|1746.2|1745.7|335
1661128800000|2022-08-22 00:40:00|1746.36|1745.86|1746.63|1746.13|1746.82|1746.46|1746.32|1745.86|345
1661129100000|2022-08-22 00:45:00|1746.61|1746.11|1746.54|1746.04|1746.8|1746.3|1746.45|1745.99|258
1661129400000|2022-08-22 00:50:00|1746.51|1746.01|1746|1745.5|1746.61|1746.2|1745.42|1745.01|377
1661129700000|2022-08-22 00:55:00|1745.96|1745.46|1745.57|1745.27|1746.3|1745.9|1745.4|1745.04|415
1661130000000|2022-08-22 01:00:00|1745.56|1745.26|1746.66|1746.36|1747.27|1746.93|1745.56|1745.26|933
1661130300000|2022-08-22 01:05:00|1746.7|1746.4|1746.46|1746.16|1747.08|1746.74|1745.78|1745.4|830
1661130600000|2022-08-22 01:10:00|1746.59|1746.09|1746.77|1746.47|1747.21|1746.81|1746.34|1745.95|740
1661130900000|2022-08-22 01:15:00|1746.79|1746.49|1745.81|1745.31|1747.86|1747.45|1745.25|1744.91|950
1661131200000|2022-08-22 01:20:00|1745.69|1745.39|1745.68|1745.18|1746.37|1746.03|1745.21|1744.83|884
1661131500000|2022-08-22 01:25:00|1745.69|1745.19|1746.95|1746.65|1747.38|1747.01|1745.32|1744.92|823
1661131800000|2022-08-22 01:30:00|1746.94|1746.64|1746.65|1746.15|1746.99|1746.65|1746.09|1745.64|803
1661132100000|2022-08-22 01:35:00|1746.56|1746.26|1746.7|1746.2|1747.29|1746.79|1746.4|1745.95|686
1661132400000|2022-08-22 01:40:00|1746.71|1746.21|1746.8|1746.5|1747.05|1746.71|1746.39|1746|596
1661132700000|2022-08-22 01:45:00|1746.75|1746.45|1747.02|1746.52|1747.21|1746.83|1746.69|1746.26|575
1661133000000|2022-08-22 01:50:00|1747.03|1746.53|1746.61|1746.31|1747.15|1746.77|1746.34|1745.9|706
1661133300000|2022-08-22 01:55:00|1746.7|1746.4|1746.44|1745.94|1746.89|1746.43|1746.1|1745.69|636
1661133600000|2022-08-22 02:00:00|1746.39|1745.89|1747.29|1746.79|1747.45|1747.05|1746.37|1745.89|656
1661133900000|2022-08-22 02:05:00|1747.3|1746.8|1746.35|1746.05|1747.46|1747.09|1746.26|1745.89|568
1661134200000|2022-08-22 02:10:00|1746.34|1746.04|1746.72|1746.22|1746.8|1746.41|1746.09|1745.72|607
1661134500000|2022-08-22 02:15:00|1746.71|1746.21|1747.07|1746.57|1747.22|1746.83|1746.68|1746.21|517
1661134800000|2022-08-22 02:20:00|1747.09|1746.59|1748.16|1747.66|1748.37|1747.87|1746.85|1746.47|562
1661135100000|2022-08-22 02:25:00|1748.1|1747.6|1748.22|1747.72|1748.6|1748.1|1748.02|1747.6|480
1661135400000|2022-08-22 02:30:00|1748.21|1747.71|1747.6|1747.1|1748.3|1747.92|1747.22|1746.83|574
1661135700000|2022-08-22 02:35:00|1747.5|1747|1748.12|1747.62|1748.16|1747.69|1747.17|1746.79|474
1661136000000|2022-08-22 02:40:00|1748.13|1747.63|1747.88|1747.58|1748.18|1747.78|1747.63|1747.25|520
1661136300000|2022-08-22 02:45:00|1747.89|1747.59|1747.26|1746.96|1748.01|1747.62|1747.18|1746.77|486
1661136600000|2022-08-22 02:50:00|1747.25|1746.95|1747.21|1746.91|1747.79|1747.42|1747.11|1746.7|456
1661136900000|2022-08-22 02:55:00|1747.2|1746.9|1748.09|1747.79|1748.3|1747.87|1747.19|1746.86|642
1661137200000|2022-08-22 03:00:00|1748.19|1747.89|1747.93|1747.63|1748.34|1747.92|1747.44|1747.04|556
1661137500000|2022-08-22 03:05:00|1748.03|1747.53|1748.73|1748.23|1748.83|1748.33|1747.83|1747.46|512
1661137800000|2022-08-22 03:10:00|1748.76|1748.26|1748.11|1747.61|1749.33|1748.83|1747.97|1747.6|538
1661138100000|2022-08-22 03:15:00|1748.12|1747.62|1747.72|1747.42|1748.5|1748.1|1747.49|1747.15|385
1661138400000|2022-08-22 03:20:00|1747.71|1747.41|1747.36|1747.06|1748.01|1747.57|1747.19|1746.83|375
1661138700000|2022-08-22 03:25:00|1747.38|1747.08|1746.86|1746.56|1747.56|1747.17|1746.53|1746.16|546
1661139000000|2022-08-22 03:30:00|1746.83|1746.53|1746.94|1746.44|1747.1|1746.7|1746.66|1746.22|394
1661139300000|2022-08-22 03:35:00|1746.93|1746.43|1746.92|1746.42|1747.08|1746.67|1746.56|1746.19|324
1661139600000|2022-08-22 03:40:00|1746.86|1746.36|1746.94|1746.44|1746.97|1746.57|1746.64|1746.18|259
1661139900000|2022-08-22 03:45:00|1746.93|1746.43|1747.01|1746.51|1747.13|1746.7|1746.69|1746.22|261
1661140200000|2022-08-22 03:50:00|1746.95|1746.65|1746.92|1746.62|1747.16|1746.78|1746.78|1746.38|281
1661140500000|2022-08-22 03:55:00|1746.93|1746.63|1746.73|1746.43|1747.05|1746.67|1746.66|1746.25|251
1661140800000|2022-08-22 04:00:00|1746.74|1746.44|1746.31|1745.81|1746.81|1746.45|1745.87|1745.48|428
1661141100000|2022-08-22 04:05:00|1746.3|1745.8|1746.12|1745.62|1746.51|1746.01|1745.88|1745.48|553
1661141400000|2022-08-22 04:10:00|1746.05|1745.75|1745.27|1744.77|1746.35|1745.94|1744.83|1744.53|519
1661141700000|2022-08-22 04:15:00|1745.25|1744.75|1745.68|1745.38|1745.77|1745.4|1745.09|1744.71|515
1661142000000|2022-08-22 04:20:00|1745.79|1745.29|1745.62|1745.12|1745.92|1745.59|1745.26|1744.94|374
1661142300000|2022-08-22 04:25:00|1745.61|1745.11|1745.75|1745.25|1746.17|1745.73|1745.44|1745.09|312
1661142600000|2022-08-22 04:30:00|1745.73|1745.23|1744.82|1744.52|1745.8|1745.4|1744.82|1744.42|403
1661142900000|2022-08-22 04:35:00|1744.81|1744.51|1745.41|1744.91|1745.41|1745.01|1744.81|1744.42|335
1661143200000|2022-08-22 04:40:00|1745.42|1744.92|1745.45|1745.15|1746.13|1745.63|1745.21|1744.8|315
1661143500000|2022-08-22 04:45:00|1745.43|1745.13|1745.3|1745|1745.77|1745.37|1745.23|1744.85|293
1661143800000|2022-08-22 04:50:00|1745.32|1745.02|1744.21|1743.91|1745.54|1745.17|1744.12|1743.79|381
1661144100000|2022-08-22 04:55:00|1744.18|1743.88|1745|1744.7|1745.17|1744.8|1744.18|1743.76|422
1661144400000|2022-08-22 05:00:00|1744.98|1744.68|1745.13|1744.63|1745.32|1744.98|1744.44|1744.14|550
1661144700000|2022-08-22 05:05:00|1745.14|1744.64|1743.5|1743.2|1745.14|1744.72|1743.09|1742.71|671
1661145000000|2022-08-22 05:10:00|1743.48|1742.98|1743.43|1742.93|1744.15|1743.77|1743.25|1742.82|550
1661145300000|2022-08-22 05:15:00|1743.44|1742.94|1744.3|1743.8|1744.3|1743.9|1743.31|1742.91|431
1661145600000|2022-08-22 05:20:00|1744.29|1743.79|1743.72|1743.42|1744.41|1744.01|1743.33|1742.97|437
1661145900000|2022-08-22 05:25:00|1743.82|1743.32|1743.92|1743.42|1743.98|1743.61|1743.47|1743.05|448
1661146200000|2022-08-22 05:30:00|1743.91|1743.41|1744.22|1743.72|1744.71|1744.31|1743.71|1743.23|701
1661146500000|2022-08-22 05:35:00|1744.2|1743.7|1744.61|1744.31|1744.97|1744.67|1743.56|1743.17|661
1661146800000|2022-08-22 05:40:00|1744.59|1744.29|1745.06|1744.56|1745.11|1744.74|1744.49|1744.09|632
1661147100000|2022-08-22 05:45:00|1744.96|1744.46|1744.91|1744.41|1745.21|1744.79|1744.66|1744.3|619
1661147400000|2022-08-22 05:50:00|1744.93|1744.43|1744.63|1744.33|1745.05|1744.61|1744.3|1743.87|609
1661147700000|2022-08-22 05:55:00|1744.65|1744.35|1743.86|1743.56|1744.82|1744.44|1743.51|1743.09|733
1661148000000|2022-08-22 06:00:00|1743.85|1743.55|1742.61|1742.31|1744.01|1743.64|1742.3|1742|1032
1661148300000|2022-08-22 06:05:00|1742.6|1742.3|1742.3|1742|1743.06|1742.71|1742.25|1741.93|967
1661148600000|2022-08-22 06:10:00|1742.32|1742.02|1743.15|1742.85|1743.26|1742.95|1742.12|1741.79|802
1661148900000|2022-08-22 06:15:00|1743.14|1742.84|1742.74|1742.44|1743.41|1743.01|1742.53|1742.13|714
1661149200000|2022-08-22 06:20:00|1742.84|1742.34|1743.44|1743.14|1743.54|1743.21|1742.68|1742.32|774
1661149500000|2022-08-22 06:25:00|1743.42|1743.12|1743.65|1743.35|1744.11|1743.72|1743.35|1742.96|731
1661149800000|2022-08-22 06:30:00|1743.58|1743.28|1742.72|1742.42|1743.62|1743.32|1742.58|1742.23|872
1661150100000|2022-08-22 06:35:00|1742.71|1742.41|1742.76|1742.46|1743.41|1743.03|1742.53|1742.1|872
1661150400000|2022-08-22 06:40:00|1742.75|1742.45|1742.22|1741.92|1743.12|1742.82|1742.19|1741.89|813
1661150700000|2022-08-22 06:45:00|1742.24|1741.94|1743.12|1742.82|1743.27|1742.93|1742.02|1741.62|1034
1661151000000|2022-08-22 06:50:00|1743.13|1742.83|1743.02|1742.72|1743.48|1743.18|1742.67|1742.37|747
1661151300000|2022-08-22 06:55:00|1743.01|1742.71|1742.53|1742.23|1743.32|1742.93|1742.42|1742.05|764
1661151600000|2022-08-22 07:00:00|1742.51|1742.21|1741.44|1741.14|1743.04|1742.62|1740.5|1740.2|1182
1661151900000|2022-08-22 07:05:00|1741.46|1741.16|1741.22|1740.92|1741.52|1741.22|1740.91|1740.61|1089
1661152200000|2022-08-22 07:10:00|1741.23|1740.93|1740.08|1739.78|1741.27|1740.96|1739.37|1739.07|1118
1661152500000|2022-08-22 07:15:00|1740.07|1739.77|1739.37|1739.07|1740.13|1739.8|1738.85|1738.55|1015
1661152800000|2022-08-22 07:20:00|1739.32|1739.02|1739.11|1738.81|1739.66|1739.31|1738.96|1738.62|822
1661153100000|2022-08-22 07:25:00|1739.1|1738.8|1739.14|1738.84|1739.61|1739.21|1738.66|1738.35|800
1661153400000|2022-08-22 07:30:00|1739.13|1738.83|1738.65|1738.35|1739.17|1738.84|1738.4|1738.1|938
1661153700000|2022-08-22 07:35:00|1738.64|1738.34|1738.83|1738.53|1738.96|1738.66|1738.24|1737.88|830
1661154000000|2022-08-22 07:40:00|1738.82|1738.52|1738.19|1737.89|1739.39|1739.04|1738.17|1737.81|811
1661154300000|2022-08-22 07:45:00|1738.13|1737.83|1738.63|1738.33|1739|1738.65|1737.8|1737.5|856
1661154600000|2022-08-22 07:50:00|1738.62|1738.32|1738.3|1738|1738.62|1738.32|1737.84|1737.48|761
1661154900000|2022-08-22 07:55:00|1738.29|1737.99|1737.31|1737.01|1739.15|1738.85|1736.7|1736.38|938
1661155200000|2022-08-22 08:00:00|1737.28|1736.98|1737.38|1737.08|1737.75|1737.45|1736.35|1736.05|1020
1661155500000|2022-08-22 08:05:00|1737.3|1737|1737.64|1737.34|1737.89|1737.59|1736.79|1736.43|945
1661155800000|2022-08-22 08:10:00|1737.61|1737.31|1737.37|1737.07|1737.66|1737.36|1736.79|1736.49|793
1661156100000|2022-08-22 08:15:00|1737.38|1737.08|1735.91|1735.61|1737.39|1737.09|1734.5|1734.09|1184
1661156400000|2022-08-22 08:20:00|1735.9|1735.6|1735.28|1734.98|1736.1|1735.8|1735.23|1734.93|787
1661156700000|2022-08-22 08:25:00|1735.29|1734.99|1735.39|1735.09|1735.43|1735.13|1734.59|1734.29|852
1661157000000|2022-08-22 08:30:00|1735.33|1735.03|1735.55|1735.25|1736.65|1736.3|1734.69|1734.39|1077
1661157300000|2022-08-22 08:35:00|1735.4|1735.1|1735.5|1735.2|1735.52|1735.22|1733.96|1733.66|1072
1661157600000|2022-08-22 08:40:00|1735.48|1735.18|1734.98|1734.68|1735.49|1735.19|1734.35|1734.01|995
1661157900000|2022-08-22 08:45:00|1734.97|1734.67|1733.78|1733.48|1735.21|1734.87|1733.76|1733.46|929
1661158200000|2022-08-22 08:50:00|1733.77|1733.47|1733.71|1733.41|1734.19|1733.89|1732.63|1732.33|985
1661158500000|2022-08-22 08:55:00|1733.72|1733.42|1735.17|1734.87|1735.28|1734.98|1733.31|1733.01|1020
1661158800000|2022-08-22 09:00:00|1735.23|1734.93|1733.53|1733.23|1735.3|1735|1733.53|1733.23|897
1661159100000|2022-08-22 09:05:00|1733.54|1733.24|1733.52|1733.22|1733.91|1733.6|1733.24|1732.94|872
1661159400000|2022-08-22 09:10:00|1733.51|1733.21|1733.22|1732.92|1733.71|1733.41|1733.05|1732.75|799
1661159700000|2022-08-22 09:15:00|1733.2|1732.9|1733.6|1733.3|1734.15|1733.77|1732.88|1732.58|701
1661160000000|2022-08-22 09:20:00|1733.58|1733.28|1732.97|1732.67|1733.68|1733.38|1732.32|1732.02|874
1661160300000|2022-08-22 09:25:00|1732.98|1732.68|1732.83|1732.53|1733.67|1733.27|1732.82|1732.52|643
1661160600000|2022-08-22 09:30:00|1732.81|1732.51|1732.58|1732.28|1733|1732.67|1732.16|1731.85|920
1661160900000|2022-08-22 09:35:00|1732.55|1732.25|1732.79|1732.49|1732.84|1732.54|1731.91|1731.61|872
1661161200000|2022-08-22 09:40:00|1732.8|1732.5|1733.59|1733.29|1733.88|1733.58|1732.57|1732.24|842
1661161500000|2022-08-22 09:45:00|1733.6|1733.3|1735.91|1735.61|1736.09|1735.77|1733.49|1733.17|1068
1661161800000|2022-08-22 09:50:00|1735.92|1735.62|1736.84|1736.54|1736.91|1736.61|1735.71|1735.41|849
1661162100000|2022-08-22 09:55:00|1736.87|1736.57|1737.69|1737.39|1738.76|1738.4|1736.77|1736.47|990
1661162400000|2022-08-22 10:00:00|1737.73|1737.43|1735.68|1735.38|1737.83|1737.46|1735.67|1735.37|879
1661162700000|2022-08-22 10:05:00|1735.7|1735.4|1735.64|1735.34|1736.09|1735.79|1735.42|1735.12|715
1661163000000|2022-08-22 10:10:00|1735.63|1735.33|1736.37|1736.07|1737.24|1736.9|1735.54|1735.24|976
1661163300000|2022-08-22 10:15:00|1736.34|1736.04|1736.28|1735.98|1736.55|1736.25|1736.08|1735.78|766
1661163600000|2022-08-22 10:20:00|1736.3|1736|1735.7|1735.4|1736.3|1736|1735.13|1734.74|771
1661163900000|2022-08-22 10:25:00|1735.69|1735.39|1736.74|1736.44|1736.9|1736.53|1734.94|1734.64|826
1661164200000|2022-08-22 10:30:00|1736.75|1736.45|1735.27|1734.97|1736.76|1736.46|1735.24|1734.86|825
1661164500000|2022-08-22 10:35:00|1735.28|1734.98|1735.47|1735.17|1735.77|1735.47|1735.2|1734.89|693
1661164800000|2022-08-22 10:40:00|1735.53|1735.23|1735.63|1735.33|1736.69|1736.22|1735.41|1735.01|780
1661165100000|2022-08-22 10:45:00|1735.62|1735.32|1735.64|1735.34|1735.72|1735.38|1735.06|1734.7|696
1661165400000|2022-08-22 10:50:00|1735.65|1735.35|1735.2|1734.9|1736.13|1735.83|1735.15|1734.76|744
1661165700000|2022-08-22 10:55:00|1735.23|1734.93|1734.73|1734.43|1735.41|1735.11|1734.66|1734.28|742
1661166000000|2022-08-22 11:00:00|1734.74|1734.44|1734.15|1733.85|1734.85|1734.48|1733.8|1733.5|876
1661166300000|2022-08-22 11:05:00|1734.18|1733.88|1735.41|1735.11|1735.82|1735.51|1733.64|1733.33|821
1661166600000|2022-08-22 11:10:00|1735.4|1735.1|1735.72|1735.42|1736.47|1736.09|1735.18|1734.8|740
1661166900000|2022-08-22 11:15:00|1735.73|1735.43|1735.53|1735.23|1735.88|1735.53|1735.42|1735.07|667
1661167200000|2022-08-22 11:20:00|1735.45|1735.15|1735.47|1735.17|1736.13|1735.81|1735.44|1734.97|598
1661167500000|2022-08-22 11:25:00|1735.46|1735.16|1735.42|1735.12|1735.76|1735.42|1735.39|1735.04|637
1661167800000|2022-08-22 11:30:00|1735.44|1735.14|1733.12|1732.82|1735.45|1735.15|1733.12|1732.82|823
1661168100000|2022-08-22 11:35:00|1733.13|1732.83|1732.73|1732.43|1733.83|1733.48|1732.64|1732.34|986
1661168400000|2022-08-22 11:40:00|1732.74|1732.44|1731.92|1731.62|1732.82|1732.52|1730.94|1730.64|998
1661168700000|2022-08-22 11:45:00|1731.88|1731.58|1732.22|1731.92|1732.84|1732.54|1731.83|1731.53|788
1661169000000|2022-08-22 11:50:00|1732.23|1731.93|1734.54|1734.24|1734.64|1734.24|1731.35|1731|986
1661169300000|2022-08-22 11:55:00|1734.51|1734.21|1733.54|1733.24|1734.76|1734.4|1733.48|1733.18|851
1661169600000|2022-08-22 12:00:00|1733.55|1733.25|1730.45|1730.15|1733.55|1733.25|1730.43|1730.13|899
1661169900000|2022-08-22 12:05:00|1730.44|1730.14|1730.95|1730.65|1731.29|1730.99|1729.72|1729.42|1174
1661170200000|2022-08-22 12:10:00|1730.91|1730.61|1731.94|1731.64|1732.16|1731.78|1730.36|1730.02|1002
1661170500000|2022-08-22 12:15:00|1731.95|1731.65|1731.27|1730.97|1732.05|1731.75|1730.65|1730.26|914
1661170800000|2022-08-22 12:20:00|1731.25|1730.95|1730.62|1730.32|1732.27|1731.97|1729.42|1729.09|1284
1661171100000|2022-08-22 12:25:00|1730.59|1730.29|1731.51|1731.21|1731.67|1731.37|1729.92|1729.54|1147
1661171400000|2022-08-22 12:30:00|1731.69|1731.19|1729.48|1729.18|1731.69|1731.36|1729.47|1729.13|1122
1661171700000|2022-08-22 12:35:00|1729.47|1729.17|1729.64|1729.34|1730.43|1730.13|1728.54|1728.24|1157
1661172000000|2022-08-22 12:40:00|1729.67|1729.37|1728.84|1728.54|1730.35|1730.05|1728.71|1728.41|1077
1661172300000|2022-08-22 12:45:00|1728.78|1728.48|1729.06|1728.76|1729.49|1729.14|1727.97|1727.67|1133
1661172600000|2022-08-22 12:50:00|1729.05|1728.75|1730.03|1729.73|1730.27|1729.9|1728.75|1728.33|1080
1661172900000|2022-08-22 12:55:00|1730.04|1729.74|1730.69|1730.39|1730.92|1730.55|1729.81|1729.4|940
1661173200000|2022-08-22 13:00:00|1730.68|1730.38|1731.54|1731.24|1731.93|1731.63|1730.55|1730.25|1452
1661173500000|2022-08-22 13:05:00|1731.53|1731.23|1733.22|1732.92|1733.5|1733.2|1731.42|1731.12|1182
1661173800000|2022-08-22 13:10:00|1733.12|1732.82|1733.96|1733.66|1734.64|1734.34|1732.71|1732.36|1242
1661174100000|2022-08-22 13:15:00|1733.97|1733.67|1734.68|1734.38|1734.77|1734.47|1733.77|1733.47|1109
1661174400000|2022-08-22 13:20:00|1734.66|1734.36|1736|1735.7|1736.46|1736.16|1734.63|1734.33|1115
1661174700000|2022-08-22 13:25:00|1735.99|1735.69|1735.57|1735.27|1736.29|1735.99|1735.37|1735.07|1137
1661175000000|2022-08-22 13:30:00|1735.63|1735.33|1737.66|1737.36|1737.89|1737.53|1735.1|1734.7|1505
1661175300000|2022-08-22 13:35:00|1737.7|1737.4|1737.3|1737|1738.77|1738.47|1736.59|1736.29|1590
1661175600000|2022-08-22 13:40:00|1737.31|1737.01|1737.6|1737.3|1737.61|1737.31|1736.06|1735.76|1382
1661175900000|2022-08-22 13:45:00|1737.56|1737.26|1736.07|1735.77|1737.69|1737.3|1735.98|1735.68|1270
1661176200000|2022-08-22 13:50:00|1736.06|1735.76|1734.26|1733.96|1736.06|1735.76|1733.91|1733.61|1307
1661176500000|2022-08-22 13:55:00|1734.28|1733.98|1733.46|1733.16|1734.79|1734.46|1732.74|1732.44|1274
1661176800000|2022-08-22 14:00:00|1733.41|1733.11|1733.89|1733.59|1734.2|1733.9|1732.02|1731.72|1317
1661177100000|2022-08-22 14:05:00|1734.02|1733.72|1736.87|1736.57|1737.03|1736.73|1734.02|1733.72|1287
1661177400000|2022-08-22 14:10:00|1736.86|1736.56|1738.37|1738.07|1738.73|1738.43|1736.86|1736.56|1384
1661177700000|2022-08-22 14:15:00|1738.4|1738.1|1739.07|1738.57|1739.76|1739.46|1738.39|1738.09|1426
1661178000000|2022-08-22 14:20:00|1739.06|1738.56|1737.31|1737.01|1739.27|1738.89|1737.28|1736.88|1255
1661178300000|2022-08-22 14:25:00|1737.41|1736.91|1735.8|1735.5|1737.73|1737.33|1735.68|1735.38|1214
1661178600000|2022-08-22 14:30:00|1735.85|1735.55|1736.63|1736.33|1737.69|1737.39|1735.55|1735.25|1289
1661178900000|2022-08-22 14:35:00|1736.62|1736.32|1738.83|1738.53|1739.23|1738.88|1736.57|1736.27|1225
1661179200000|2022-08-22 14:40:00|1738.82|1738.52|1738.17|1737.87|1740.31|1739.93|1738.17|1737.87|1198
1661179500000|2022-08-22 14:45:00|1738.18|1737.88|1738.43|1737.93|1738.9|1738.6|1737.01|1736.7|1286
1661179800000|2022-08-22 14:50:00|1738.42|1737.92|1737.59|1737.29|1738.91|1738.61|1736.9|1736.54|1266
1661180100000|2022-08-22 14:55:00|1737.61|1737.31|1737.64|1737.34|1738.31|1738.01|1737.41|1737.07|1108
1661180400000|2022-08-22 15:00:00|1737.65|1737.35|1736.68|1736.38|1738.28|1737.98|1736.5|1736.2|1264
1661180700000|2022-08-22 15:05:00|1736.73|1736.43|1736.37|1736.07|1737.45|1737.11|1736.18|1735.88|1066
1661181000000|2022-08-22 15:10:00|1736.38|1736.08|1736.36|1736.06|1736.88|1736.57|1735.88|1735.58|958
1661181300000|2022-08-22 15:15:00|1736.37|1736.07|1736.24|1735.94|1737.44|1737.14|1735.88|1735.58|870
1661181600000|2022-08-22 15:20:00|1736.23|1735.93|1736.22|1735.92|1737.11|1736.81|1735.81|1735.51|945
1661181900000|2022-08-22 15:25:00|1736.23|1735.93|1735.1|1734.8|1736.36|1736.03|1734.57|1734.27|1185
1661182200000|2022-08-22 15:30:00|1735.05|1734.75|1736.4|1736.1|1736.55|1736.19|1734.47|1734.17|1126
1661182500000|2022-08-22 15:35:00|1736.38|1736.08|1736.53|1736.23|1737.41|1737.1|1736.1|1735.8|1013
1661182800000|2022-08-22 15:40:00|1736.61|1736.31|1736.05|1735.75|1737.05|1736.75|1736.03|1735.69|988
1661183100000|2022-08-22 15:45:00|1736.06|1735.76|1735.71|1735.41|1736.15|1735.85|1735.41|1735.11|841
1661183400000|2022-08-22 15:50:00|1735.72|1735.42|1736.39|1736.09|1737.04|1736.74|1735.65|1735.35|854
1661183700000|2022-08-22 15:55:00|1736.41|1736.11|1737|1736.7|1737.24|1736.83|1736.41|1736.11|817
1661184000000|2022-08-22 16:00:00|1737.01|1736.71|1736.06|1735.76|1737.27|1736.92|1736.04|1735.64|796
1661184300000|2022-08-22 16:05:00|1735.98|1735.68|1736.07|1735.77|1736.51|1736.15|1735.56|1735.18|804
1661184600000|2022-08-22 16:10:00|1736.09|1735.79|1736.39|1736.09|1736.89|1736.56|1736.02|1735.69|723
1661184900000|2022-08-22 16:15:00|1736.49|1735.99|1736.49|1736.19|1736.89|1736.59|1736.25|1735.87|614
1661185200000|2022-08-22 16:20:00|1736.48|1736.18|1737.18|1736.88|1737.43|1737.02|1736.36|1736.01|692
1661185500000|2022-08-22 16:25:00|1737.16|1736.86|1737.18|1736.88|1737.39|1737.03|1736.71|1736.35|725
1661185800000|2022-08-22 16:30:00|1737.19|1736.89|1736.79|1736.49|1737.49|1737.17|1736.77|1736.47|635
1661186100000|2022-08-22 16:35:00|1736.78|1736.48|1736.58|1736.28|1737.3|1736.98|1736.49|1736.14|576
1661186400000|2022-08-22 16:40:00|1736.59|1736.29|1735.48|1735.18|1736.67|1736.32|1735.45|1735.06|625
1661186700000|2022-08-22 16:45:00|1735.49|1735.19|1735.39|1735.09|1735.67|1735.36|1735.14|1734.75|687
1661187000000|2022-08-22 16:50:00|1735.42|1735.12|1735.38|1735.08|1736.03|1735.66|1735.31|1734.99|638
1661187300000|2022-08-22 16:55:00|1735.36|1735.06|1735.34|1735.04|1735.81|1735.45|1735.01|1734.66|646
1661187600000|2022-08-22 17:00:00|1735.33|1735.03|1734.63|1734.33|1735.74|1735.44|1734.54|1734.2|706
1661187900000|2022-08-22 17:05:00|1734.64|1734.34|1734.72|1734.42|1735.06|1734.65|1734.39|1734.01|673
1661188200000|2022-08-22 17:10:00|1734.73|1734.43|1734.65|1734.35|1735.09|1734.71|1733.99|1733.65|635
1661188500000|2022-08-22 17:15:00|1734.66|1734.36|1735.24|1734.94|1735.34|1734.96|1734.57|1734.27|606
1661188800000|2022-08-22 17:20:00|1735.21|1734.91|1734.78|1734.48|1735.35|1734.97|1734.71|1734.41|469
1661189100000|2022-08-22 17:25:00|1734.73|1734.43|1735.46|1735.16|1735.74|1735.44|1734.7|1734.4|645
1661189400000|2022-08-22 17:30:00|1735.47|1735.17|1736.3|1736|1736.62|1736.32|1735.45|1735.15|587
1661189700000|2022-08-22 17:35:00|1736.31|1736.01|1737.78|1737.28|1737.95|1737.65|1736.3|1735.94|609
1661190000000|2022-08-22 17:40:00|1737.6|1737.3|1737.46|1737.16|1737.97|1737.59|1737.16|1736.78|660
1661190300000|2022-08-22 17:45:00|1737.45|1737.15|1737.22|1736.72|1737.84|1737.44|1737.1|1736.72|615
1661190600000|2022-08-22 17:50:00|1737.13|1736.83|1736.87|1736.57|1737.44|1737.13|1736.85|1736.49|539
1661190900000|2022-08-22 17:55:00|1736.88|1736.58|1736.32|1736.02|1737.02|1736.66|1736.02|1735.7|539
1661191200000|2022-08-22 18:00:00|1736.3|1736|1736.19|1735.89|1736.58|1736.19|1735.96|1735.62|464
1661191500000|2022-08-22 18:05:00|1736.3|1735.8|1737.04|1736.74|1737.18|1736.8|1736.15|1735.8|548
1661191800000|2022-08-22 18:10:00|1737.08|1736.58|1737.39|1737.09|1737.57|1737.24|1736.79|1736.49|528
1661192100000|2022-08-22 18:15:00|1737.53|1737.03|1737.04|1736.74|1737.58|1737.27|1736.84|1736.51|533
1661192400000|2022-08-22 18:20:00|1737.02|1736.72|1736.38|1735.88|1737.22|1736.86|1736.25|1735.86|529
1661192700000|2022-08-22 18:25:00|1736.28|1735.98|1736.17|1735.87|1736.56|1736.26|1735.93|1735.58|657
1661193000000|2022-08-22 18:30:00|1736.15|1735.85|1736.56|1736.26|1736.87|1736.57|1736.15|1735.85|585
1661193300000|2022-08-22 18:35:00|1736.57|1736.27|1736.28|1735.98|1736.89|1736.49|1736.18|1735.84|446
1661193600000|2022-08-22 18:40:00|1736.26|1735.96|1736.06|1735.76|1736.49|1736.19|1735.89|1735.59|518
1661193900000|2022-08-22 18:45:00|1736.05|1735.75|1736.05|1735.55|1736.69|1736.29|1735.9|1735.52|619
1661194200000|2022-08-22 18:50:00|1735.96|1735.66|1736.6|1736.3|1736.7|1736.31|1735.96|1735.65|551
1661194500000|2022-08-22 18:55:00|1736.58|1736.28|1736.82|1736.52|1737.8|1737.44|1736.47|1736.13|903
1661194800000|2022-08-22 19:00:00|1736.92|1736.42|1737.91|1737.61|1738.06|1737.7|1736.73|1736.42|707
1661195100000|2022-08-22 19:05:00|1737.88|1737.58|1737.21|1736.91|1738.11|1737.71|1737|1736.64|557
1661195400000|2022-08-22 19:10:00|1737.2|1736.9|1737.47|1737.17|1737.6|1737.23|1736.84|1736.46|521
1661195700000|2022-08-22 19:15:00|1737.49|1737.19|1737.41|1736.91|1737.81|1737.41|1737.22|1736.9|481
1661196000000|2022-08-22 19:20:00|1737.45|1736.95|1737.06|1736.76|1737.46|1737.13|1736.83|1736.46|381
1661196300000|2022-08-22 19:25:00|1737.07|1736.77|1736.5|1736.2|1737.33|1737.03|1736.46|1736.06|450
1661196600000|2022-08-22 19:30:00|1736.6|1736.1|1735.72|1735.42|1736.64|1736.3|1735.66|1735.26|511
1661196900000|2022-08-22 19:35:00|1735.73|1735.43|1735.24|1734.94|1736.03|1735.64|1734.91|1734.58|465
1661197200000|2022-08-22 19:40:00|1735.23|1734.93|1734.67|1734.37|1735.32|1735.02|1734.57|1734.27|529
1661197500000|2022-08-22 19:45:00|1734.64|1734.34|1735.78|1735.48|1735.89|1735.49|1734.62|1734.25|458
1661197800000|2022-08-22 19:50:00|1735.82|1735.32|1735.73|1735.43|1736.72|1736.37|1735.7|1735.32|703
1661198100000|2022-08-22 19:55:00|1735.71|1735.41|1735.18|1734.88|1736.15|1735.79|1735.06|1734.68|929
1661198400000|2022-08-22 20:00:00|1735.15|1734.85|1735.42|1735.12|1735.47|1735.14|1735.02|1734.66|459
1661198700000|2022-08-22 20:05:00|1735.43|1735.13|1735.23|1734.93|1735.6|1735.27|1735.23|1734.88|230
1661199000000|2022-08-22 20:10:00|1735.21|1734.91|1734.9|1734.4|1735.3|1734.96|1734.79|1734.38|219
1661199300000|2022-08-22 20:15:00|1734.8|1734.5|1735.1|1734.6|1735.13|1734.73|1734.56|1734.2|298
1661199600000|2022-08-22 20:20:00|1735.12|1734.62|1735.13|1734.83|1735.26|1734.86|1734.93|1734.54|217
1661199900000|2022-08-22 20:25:00|1735.22|1734.72|1735.96|1735.66|1736.1|1735.7|1735.13|1734.72|311
1661200200000|2022-08-22 20:30:00|1736|1735.7|1735.86|1735.56|1736.21|1735.8|1735.8|1735.44|241
1661200500000|2022-08-22 20:35:00|1735.96|1735.46|1735.36|1735.06|1736.02|1735.54|1735.27|1734.93|186
1661200800000|2022-08-22 20:40:00|1735.37|1735.07|1735.22|1734.72|1735.48|1735.07|1734.93|1734.56|241
1661201100000|2022-08-22 20:45:00|1735.18|1734.68|1735.21|1734.71|1735.42|1734.99|1734.91|1734.46|307
1661201400000|2022-08-22 20:50:00|1735.22|1734.72|1736.07|1735.57|1736.11|1735.62|1735|1734.59|298
1661201700000|2022-08-22 20:55:00|1736.08|1735.58|1736.63|1736.13|1736.88|1736.38|1735.97|1735.47|386
1661205600000|2022-08-22 22:00:00|1736.57|1736.07|1736.3|1735.8|1736.63|1736.13|1735.81|1735.31|325
1661205900000|2022-08-22 22:05:00|1736.34|1735.84|1735.97|1735.47|1736.41|1735.94|1735.8|1735.41|285
1661206200000|2022-08-22 22:10:00|1735.96|1735.46|1735.52|1735.02|1736.02|1735.63|1735.28|1734.8|321
1661206500000|2022-08-22 22:15:00|1735.51|1735.01|1735.45|1734.95|1735.92|1735.42|1735.35|1734.86|159
1661206800000|2022-08-22 22:20:00|1735.46|1734.96|1735.54|1735.04|1735.59|1735.09|1735.41|1734.91|103
1661207100000|2022-08-22 22:25:00|1735.58|1735.08|1735.82|1735.32|1735.87|1735.43|1735.41|1735.02|170
1661207400000|2022-08-22 22:30:00|1735.87|1735.37|1736.22|1735.92|1736.43|1736.02|1735.57|1735.17|194
1661207700000|2022-08-22 22:35:00|1736.21|1735.91|1735.7|1735.2|1736.45|1736.07|1735.42|1735.03|225
1661208000000|2022-08-22 22:40:00|1735.68|1735.18|1736|1735.7|1736.38|1735.98|1735.56|1735.15|169
1661208300000|2022-08-22 22:45:00|1736.01|1735.71|1735.31|1734.81|1736.17|1735.71|1735.21|1734.81|282
1661208600000|2022-08-22 22:50:00|1735.26|1734.96|1735.62|1735.12|1735.69|1735.31|1734.93|1734.57|265
1661208900000|2022-08-22 22:55:00|1735.63|1735.13|1736.13|1735.63|1736.21|1735.79|1735.6|1735.1|223
1661209200000|2022-08-22 23:00:00|1736.12|1735.62|1735.67|1735.37|1736.37|1735.92|1735.35|1734.85|345
1661209500000|2022-08-22 23:05:00|1735.7|1735.4|1735.96|1735.46|1736.04|1735.63|1735.66|1735.16|119
1661209800000|2022-08-22 23:10:00|1736.06|1735.56|1735.79|1735.29|1736.21|1735.8|1735.7|1735.29|153
1661210100000|2022-08-22 23:15:00|1735.76|1735.26|1736.09|1735.79|1736.23|1735.83|1735.63|1735.23|215
1661210400000|2022-08-22 23:20:00|1736.05|1735.75|1735.9|1735.4|1736.19|1735.77|1735.63|1735.24|169
1661210700000|2022-08-22 23:25:00|1735.89|1735.39|1735.36|1735.06|1735.9|1735.5|1735.23|1734.83|205
1661211000000|2022-08-22 23:30:00|1735.35|1735.05|1735.4|1734.9|1735.68|1735.27|1735.14|1734.75|351
1661211300000|2022-08-22 23:35:00|1735.38|1734.88|1735.55|1735.25|1735.74|1735.35|1735.1|1734.69|337
1661211600000|2022-08-22 23:40:00|1735.53|1735.23|1735.5|1735.2|1736.06|1735.66|1735.36|1734.99|364
1661211900000|2022-08-22 23:45:00|1735.48|1735.18|1735|1734.7|1735.6|1735.25|1734.97|1734.67|306
1661212200000|2022-08-22 23:50:00|1735.1|1734.6|1735.22|1734.92|1735.41|1735.01|1734.92|1734.54|239
1661212500000|2022-08-22 23:55:00|1735.18|1734.88|1735.48|1735.18|1735.69|1735.28|1735.15|1734.76|239
1661212800000|2022-08-23 00:00:00|1735.47|1735.17|1734.58|1734.28|1735.88|1735.57|1734.43|1734.02|654
1661213100000|2022-08-23 00:05:00|1734.64|1734.14|1735.41|1735.11|1735.54|1735.14|1734.44|1734.1|512
1661213400000|2022-08-23 00:10:00|1735.53|1735.03|1735.54|1735.24|1735.95|1735.59|1735.36|1734.98|582
1661213700000|2022-08-23 00:15:00|1735.52|1735.22|1736.16|1735.86|1736.29|1735.89|1735.52|1735.15|510
1661214000000|2022-08-23 00:20:00|1736.13|1735.83|1737.05|1736.75|1737.15|1736.83|1736.12|1735.76|549
1661214300000|2022-08-23 00:25:00|1737.06|1736.76|1737.77|1737.47|1738|1737.6|1736.99|1736.59|596
1661214600000|2022-08-23 00:30:00|1737.73|1737.43|1738.4|1738.1|1738.73|1738.33|1737.6|1737.2|688
1661214900000|2022-08-23 00:35:00|1738.42|1738.12|1738.85|1738.55|1739.14|1738.64|1738.11|1737.75|736
1661215200000|2022-08-23 00:40:00|1738.83|1738.53|1738.68|1738.38|1739|1738.65|1738.23|1737.91|626
1661215500000|2022-08-23 00:45:00|1738.71|1738.41|1738.69|1738.39|1738.82|1738.48|1738.15|1737.77|403
1661215800000|2022-08-23 00:50:00|1738.72|1738.42|1738.61|1738.31|1739.02|1738.63|1738.55|1738.08|517
1661216100000|2022-08-23 00:55:00|1738.6|1738.3|1738.4|1738.1|1739.14|1738.78|1738.37|1737.95|575
1661216400000|2022-08-23 01:00:00|1738.39|1738.09|1738.69|1738.39|1739.39|1739.09|1738.24|1737.84|903
1661216700000|2022-08-23 01:05:00|1738.68|1738.38|1738.7|1738.4|1739.49|1739.11|1738.45|1738.15|735
1661217000000|2022-08-23 01:10:00|1738.69|1738.39|1739.75|1739.25|1739.75|1739.36|1738.4|1738.01|926
1661217300000|2022-08-23 01:15:00|1739.64|1739.34|1739.03|1738.73|1740.08|1739.7|1738.58|1738.21|772
1661217600000|2022-08-23 01:20:00|1739|1738.7|1739.57|1739.27|1740.13|1739.74|1738.97|1738.53|627
1661217900000|2022-08-23 01:25:00|1739.67|1739.17|1739.84|1739.54|1740|1739.58|1739.46|1739.03|453
1661218200000|2022-08-23 01:30:00|1739.85|1739.55|1740.35|1740.05|1740.54|1740.22|1739.41|1739.02|690
1661218500000|2022-08-23 01:35:00|1740.37|1740.07|1739.9|1739.6|1740.57|1740.19|1739.49|1739.1|691
1661218800000|2022-08-23 01:40:00|1739.92|1739.62|1740.33|1740.03|1740.68|1740.31|1739.35|1739.05|600
1661219100000|2022-08-23 01:45:00|1740.31|1740.01|1740.15|1739.85|1740.52|1740.12|1739.43|1739.1|680
1661219400000|2022-08-23 01:50:00|1740.16|1739.86|1740.06|1739.76|1740.28|1739.93|1739.81|1739.43|485
1661219700000|2022-08-23 01:55:00|1740.05|1739.75|1740.34|1740.04|1740.81|1740.45|1739.83|1739.45|687
1661220000000|2022-08-23 02:00:00|1740.31|1740.01|1738.98|1738.68|1740.58|1740.24|1738.42|1738.06|916
1661220300000|2022-08-23 02:05:00|1738.95|1738.65|1739.39|1739.09|1740.13|1739.72|1738.93|1738.54|790
1661220600000|2022-08-23 02:10:00|1739.36|1739.06|1739.54|1739.24|1739.84|1739.51|1739.3|1738.95|564
1661220900000|2022-08-23 02:15:00|1739.66|1739.16|1739.37|1739.07|1739.67|1739.32|1738.74|1738.36|501
1661221200000|2022-08-23 02:20:00|1739.47|1738.97|1739.66|1739.36|1740.48|1740.11|1739.41|1738.97|444
1661221500000|2022-08-23 02:25:00|1739.64|1739.34|1739.71|1739.41|1740.53|1740.04|1739.24|1738.94|473
1661221800000|2022-08-23 02:30:00|1739.81|1739.31|1739.03|1738.53|1739.9|1739.41|1738.76|1738.38|598
1661222100000|2022-08-23 02:35:00|1739.08|1738.58|1738.95|1738.65|1739.58|1739.18|1738.79|1738.38|508
1661222400000|2022-08-23 02:40:00|1738.96|1738.66|1738.73|1738.23|1739.06|1738.72|1738.58|1738.18|490
1661222700000|2022-08-23 02:45:00|1738.71|1738.41|1738.8|1738.5|1739.09|1738.66|1738.54|1738.16|516
1661223000000|2022-08-23 02:50:00|1738.9|1738.4|1739.21|1738.71|1739.22|1738.82|1738.33|1737.96|476
1661223300000|2022-08-23 02:55:00|1739.2|1738.7|1738.83|1738.33|1739.37|1738.97|1738.3|1737.93|603
1661223600000|2022-08-23 03:00:00|1738.85|1738.35|1738.73|1738.23|1739.05|1738.69|1738.59|1738.23|503
1661223900000|2022-08-23 03:05:00|1738.67|1738.37|1738.04|1737.74|1738.76|1738.37|1737.93|1737.61|567
1661224200000|2022-08-23 03:10:00|1738.01|1737.71|1738.28|1737.78|1738.43|1738.13|1737.74|1737.35|586
1661224500000|2022-08-23 03:15:00|1738.42|1737.92|1738.61|1738.31|1738.77|1738.41|1738|1737.62|478
1661224800000|2022-08-23 03:20:00|1738.62|1738.32|1739.4|1738.9|1739.4|1739.09|1738.62|1738.23|473
1661225100000|2022-08-23 03:25:00|1739.42|1738.92|1738.78|1738.48|1739.51|1739.15|1738.7|1738.4|401
1661225400000|2022-08-23 03:30:00|1738.77|1738.47|1737.92|1737.62|1738.8|1738.5|1737.74|1737.38|481
1661225700000|2022-08-23 03:35:00|1737.9|1737.6|1738.62|1738.12|1739.63|1739.24|1737.68|1737.38|832
1661226000000|2022-08-23 03:40:00|1738.63|1738.13|1738.22|1737.72|1738.63|1738.23|1737.95|1737.56|389
1661226300000|2022-08-23 03:45:00|1738.18|1737.68|1738.49|1738.19|1738.6|1738.26|1738.06|1737.68|315
1661226600000|2022-08-23 03:50:00|1738.47|1738.17|1738.53|1738.23|1738.81|1738.47|1738.4|1738.05|354
1661226900000|2022-08-23 03:55:00|1738.51|1738.21|1738.69|1738.39|1739.04|1738.66|1738.47|1738.1|336
1661227200000|2022-08-23 04:00:00|1738.7|1738.4|1739.07|1738.57|1739.09|1738.7|1738.62|1738.24|334
1661227500000|2022-08-23 04:05:00|1739.05|1738.55|1738.91|1738.41|1739.21|1738.83|1738.71|1738.34|332
1661227800000|2022-08-23 04:10:00|1738.77|1738.47|1738.16|1737.86|1738.91|1738.5|1738.11|1737.79|344
1661228100000|2022-08-23 04:15:00|1738.15|1737.85|1738.22|1737.72|1738.37|1738.01|1737.93|1737.59|385
1661228400000|2022-08-23 04:20:00|1738.11|1737.81|1738.27|1737.97|1738.54|1738.15|1738.01|1737.64|263
1661228700000|2022-08-23 04:25:00|1738.26|1737.96|1737.94|1737.64|1738.45|1738.06|1737.89|1737.51|172
1661229000000|2022-08-23 04:30:00|1737.93|1737.63|1737.86|1737.56|1737.98|1737.67|1737.49|1737.17|325
1661229300000|2022-08-23 04:35:00|1737.88|1737.58|1737.91|1737.61|1738.09|1737.71|1737.82|1737.4|340
1661229600000|2022-08-23 04:40:00|1737.93|1737.63|1738.29|1737.99|1738.47|1738.03|1737.93|1737.55|310
1661229900000|2022-08-23 04:45:00|1738.4|1737.9|1737.9|1737.4|1738.44|1738.05|1737.69|1737.31|339
1661230200000|2022-08-23 04:50:00|1737.91|1737.41|1737.75|1737.25|1737.91|1737.53|1737.48|1737.05|390
1661230500000|2022-08-23 04:55:00|1737.74|1737.24|1737.14|1736.84|1737.79|1737.39|1737.11|1736.69|373
1661230800000|2022-08-23 05:00:00|1737.24|1736.74|1737.43|1737.13|1737.54|1737.15|1736.55|1736.25|473
1661231100000|2022-08-23 05:05:00|1737.45|1737.15|1737|1736.7|1737.57|1737.21|1736.85|1736.52|453
1661231400000|2022-08-23 05:10:00|1736.99|1736.69|1736.7|1736.4|1737.32|1736.96|1736.49|1736.14|481
1661231700000|2022-08-23 05:15:00|1736.69|1736.39|1736.84|1736.54|1736.97|1736.6|1735.97|1735.62|716
1661232000000|2022-08-23 05:20:00|1736.83|1736.53|1736.49|1736.19|1737.06|1736.7|1736.09|1735.72|715
1661232300000|2022-08-23 05:25:00|1736.48|1736.18|1736.61|1736.11|1736.88|1736.44|1736.27|1735.9|485
1661232600000|2022-08-23 05:30:00|1736.64|1736.14|1737.88|1737.38|1737.9|1737.4|1736.37|1735.96|659
1661232900000|2022-08-23 05:35:00|1737.87|1737.37|1737.45|1737.15|1738.27|1737.77|1737.34|1736.99|501
1661233200000|2022-08-23 05:40:00|1737.44|1737.14|1738.16|1737.86|1738.51|1738.14|1737.37|1737.01|502
1661233500000|2022-08-23 05:45:00|1738.15|1737.85|1737.56|1737.26|1738.36|1738.04|1737.52|1737.15|529
1661233800000|2022-08-23 05:50:00|1737.58|1737.28|1737.21|1736.91|1737.83|1737.5|1736.62|1736.32|700
1661234100000|2022-08-23 05:55:00|1737.23|1736.93|1737.29|1736.99|1737.94|1737.55|1737.22|1736.82|524
1661234400000|2022-08-23 06:00:00|1737.3|1737|1736.52|1736.22|1737.44|1737.04|1736.18|1735.88|936
1661234700000|2022-08-23 06:05:00|1736.54|1736.24|1737.35|1737.05|1737.48|1737.18|1736.08|1735.78|883
1661235000000|2022-08-23 06:10:00|1737.38|1737.08|1737.07|1736.77|1738.37|1738.01|1737.06|1736.76|892
1661235300000|2022-08-23 06:15:00|1737.08|1736.78|1736.41|1736.11|1737.4|1737.1|1735.88|1735.58|905
1661235600000|2022-08-23 06:20:00|1736.4|1736.1|1735.95|1735.65|1736.49|1736.19|1735.74|1735.43|849
1661235900000|2022-08-23 06:25:00|1735.96|1735.66|1735.31|1735.01|1736.52|1736.22|1734.93|1734.57|778
1661236200000|2022-08-23 06:30:00|1735.32|1735.02|1736.49|1736.19|1736.66|1736.3|1735.17|1734.81|884
1661236500000|2022-08-23 06:35:00|1736.41|1736.11|1736.08|1735.78|1736.62|1736.27|1735.81|1735.49|951
1661236800000|2022-08-23 06:40:00|1736.07|1735.77|1736.35|1736.05|1736.5|1736.15|1735.79|1735.48|746
1661237100000|2022-08-23 06:45:00|1736.33|1736.03|1736.99|1736.69|1737.41|1737.01|1736.32|1736.02|659
1661237400000|2022-08-23 06:50:00|1736.98|1736.68|1736.33|1736.03|1737.26|1736.89|1736.23|1735.93|637
1661237700000|2022-08-23 06:55:00|1736.32|1736.02|1736.38|1736.08|1736.72|1736.33|1735.95|1735.57|710
1661238000000|2022-08-23 07:00:00|1736.37|1736.07|1736.11|1735.81|1736.76|1736.37|1735.25|1734.85|982
1661238300000|2022-08-23 07:05:00|1736.13|1735.83|1736.07|1735.77|1736.66|1736.36|1735.54|1735.17|878
1661238600000|2022-08-23 07:10:00|1736.08|1735.78|1737.45|1737.15|1737.75|1737.4|1736.06|1735.76|906
1661238900000|2022-08-23 07:15:00|1737.43|1737.13|1736.38|1736.08|1738.58|1738.28|1736.3|1736|1246
1661239200000|2022-08-23 07:20:00|1736.41|1736.11|1736.72|1736.42|1737.53|1737.15|1736.13|1735.83|941
1661239500000|2022-08-23 07:25:00|1736.71|1736.41|1735.49|1735.19|1737.09|1736.79|1735.34|1735.04|929
1661239800000|2022-08-23 07:30:00|1735.5|1735.2|1735.72|1735.42|1736.6|1736.3|1735.16|1734.86|1336
1661240100000|2022-08-23 07:35:00|1735.78|1735.48|1736.58|1736.28|1736.69|1736.39|1735.33|1734.94|1039
1661240400000|2022-08-23 07:40:00|1736.53|1736.23|1738.14|1737.84|1738.65|1738.29|1736.46|1736.16|1272
1661240700000|2022-08-23 07:45:00|1738.15|1737.85|1738.23|1737.93|1738.7|1738.4|1737.85|1737.53|932
1661241000000|2022-08-23 07:50:00|1738.24|1737.94|1738.47|1738.17|1739.11|1738.78|1738.04|1737.69|817
1661241300000|2022-08-23 07:55:00|1738.46|1738.16|1738.48|1738.18|1738.97|1738.6|1738|1737.7|946
1661241600000|2022-08-23 08:00:00|1738.49|1738.19|1739.29|1738.99|1739.29|1738.99|1737.87|1737.57|1037
1661241900000|2022-08-23 08:05:00|1739.28|1738.98|1739.32|1739.02|1740.06|1739.76|1739.25|1738.92|965
1661242200000|2022-08-23 08:10:00|1739.27|1738.97|1740.15|1739.85|1740.42|1740.05|1739.23|1738.93|1008
1661242500000|2022-08-23 08:15:00|1740.14|1739.84|1742.06|1741.56|1742.07|1741.69|1739.77|1739.43|1020
1661242800000|2022-08-23 08:20:00|1741.98|1741.68|1741.5|1741.2|1742.42|1742.02|1740.88|1740.51|948
1661243100000|2022-08-23 08:25:00|1741.58|1741.28|1741.14|1740.84|1742.42|1742.1|1740.71|1740.41|961
1661243400000|2022-08-23 08:30:00|1741.19|1740.89|1741.71|1741.41|1741.87|1741.49|1740.57|1740.26|1068
1661243700000|2022-08-23 08:35:00|1741.7|1741.4|1742.72|1742.42|1742.82|1742.45|1741.57|1741.27|766
1661244000000|2022-08-23 08:40:00|1742.69|1742.39|1742.99|1742.69|1743.82|1743.52|1741.89|1741.59|875
1661244300000|2022-08-23 08:45:00|1742.94|1742.64|1742.5|1742.2|1744.09|1743.79|1742.35|1742.05|836
1661244600000|2022-08-23 08:50:00|1742.48|1742.18|1740.87|1740.57|1742.72|1742.42|1740.71|1740.33|724
1661244900000|2022-08-23 08:55:00|1740.84|1740.54|1740.89|1740.59|1741.16|1740.84|1740.51|1740.15|746
1661245200000|2022-08-23 09:00:00|1740.9|1740.6|1740.25|1739.95|1740.97|1740.62|1739.88|1739.58|876
1661245500000|2022-08-23 09:05:00|1740.32|1740.02|1741.16|1740.86|1741.4|1741.1|1740.27|1739.97|622
1661245800000|2022-08-23 09:10:00|1741.15|1740.85|1741.52|1741.22|1741.71|1741.41|1741.01|1740.63|586
1661246100000|2022-08-23 09:15:00|1741.53|1741.23|1740.9|1740.6|1741.81|1741.46|1740.83|1740.46|651
1661246400000|2022-08-23 09:20:00|1740.93|1740.63|1739.54|1739.24|1741.42|1741.07|1739.54|1739.24|720
1661246700000|2022-08-23 09:25:00|1739.51|1739.21|1739.1|1738.8|1739.84|1739.51|1738.84|1738.47|657
1661247000000|2022-08-23 09:30:00|1739.07|1738.77|1739.55|1739.25|1739.85|1739.47|1739.02|1738.67|604
1661247300000|2022-08-23 09:35:00|1739.56|1739.26|1738.58|1738.28|1739.56|1739.26|1738.15|1737.85|616
1661247600000|2022-08-23 09:40:00|1738.6|1738.3|1739.13|1738.83|1739.13|1738.83|1738.03|1737.73|743
1661247900000|2022-08-23 09:45:00|1739.15|1738.85|1739.16|1738.86|1739.53|1739.16|1738.64|1738.3|922
1661248200000|2022-08-23 09:50:00|1739.15|1738.85|1739.08|1738.78|1739.22|1738.92|1738.73|1738.34|528
1661248500000|2022-08-23 09:55:00|1739.09|1738.79|1739.62|1739.32|1739.69|1739.38|1739.01|1738.71|585
1661248800000|2022-08-23 10:00:00|1739.64|1739.34|1738.52|1738.22|1739.8|1739.5|1738.5|1738.16|701
1661249100000|2022-08-23 10:05:00|1738.48|1738.18|1737.04|1736.74|1738.51|1738.21|1736.88|1736.55|697
1661249400000|2022-08-23 10:10:00|1737.03|1736.73|1736.21|1735.91|1737.23|1736.93|1736.19|1735.89|623
1661249700000|2022-08-23 10:15:00|1736.2|1735.9|1736.33|1736.03|1736.85|1736.55|1736.17|1735.81|718
1661250000000|2022-08-23 10:20:00|1736.34|1736.04|1734.83|1734.53|1736.37|1736.05|1734.77|1734.46|818
1661250300000|2022-08-23 10:25:00|1734.82|1734.52|1736.29|1735.99|1736.36|1736.06|1734.65|1734.35|828
1661250600000|2022-08-23 10:30:00|1736.38|1735.88|1736.57|1736.27|1736.63|1736.33|1735.86|1735.56|641
1661250900000|2022-08-23 10:35:00|1736.56|1736.26|1735.79|1735.49|1736.72|1736.39|1735.72|1735.42|602
1661251200000|2022-08-23 10:40:00|1735.78|1735.48|1737.25|1736.95|1737.47|1737.17|1735.75|1735.45|722
1661251500000|2022-08-23 10:45:00|1737.27|1736.97|1737.05|1736.75|1737.44|1737.14|1736.91|1736.55|624
1661251800000|2022-08-23 10:50:00|1737.02|1736.72|1736.55|1736.25|1737.15|1736.81|1736.4|1736.07|608
1661252100000|2022-08-23 10:55:00|1736.5|1736.2|1737.67|1737.37|1737.84|1737.49|1736.48|1736.1|633
1661252400000|2022-08-23 11:00:00|1737.65|1737.35|1738.1|1737.8|1738.16|1737.86|1737.32|1736.97|765
1661252700000|2022-08-23 11:05:00|1738.09|1737.79|1737.35|1737.05|1738.17|1737.87|1737.12|1736.72|634
1661253000000|2022-08-23 11:10:00|1737.33|1737.03|1737.62|1737.32|1737.83|1737.46|1736.87|1736.51|626
1661253300000|2022-08-23 11:15:00|1737.61|1737.31|1736.49|1736.19|1737.62|1737.32|1736.42|1736.12|647
1661253600000|2022-08-23 11:20:00|1736.48|1736.18|1736.92|1736.62|1737.59|1737.29|1736.25|1735.92|681
1661253900000|2022-08-23 11:25:00|1736.91|1736.61|1736.77|1736.47|1737.17|1736.83|1736.73|1736.41|627
1661254200000|2022-08-23 11:30:00|1736.76|1736.46|1735.68|1735.38|1736.85|1736.55|1735.65|1735.35|706
1661254500000|2022-08-23 11:35:00|1735.67|1735.37|1736.89|1736.59|1737.1|1736.8|1735.57|1735.27|675
1661254800000|2022-08-23 11:40:00|1736.87|1736.57|1737.01|1736.71|1737.57|1737.27|1736.7|1736.4|740
1661255100000|2022-08-23 11:45:00|1736.99|1736.69|1738.67|1738.37|1738.79|1738.49|1736.55|1736.2|906
1661255400000|2022-08-23 11:50:00|1738.72|1738.42|1738.64|1738.34|1739.22|1738.92|1738.22|1737.83|846
1661255700000|2022-08-23 11:55:00|1738.68|1738.38|1738.24|1737.94|1738.73|1738.38|1737.8|1737.5|920
1661256000000|2022-08-23 12:00:00|1738.25|1737.95|1736.78|1736.48|1738.54|1738.13|1736.52|1736.16|840
1661256300000|2022-08-23 12:05:00|1736.79|1736.49|1736.95|1736.65|1737.35|1736.99|1736.5|1736.1|790
1661256600000|2022-08-23 12:10:00|1736.96|1736.66|1736.25|1735.95|1737.51|1737.21|1736.21|1735.83|900
1661256900000|2022-08-23 12:15:00|1736.27|1735.97|1736.08|1735.78|1736.61|1736.24|1735.47|1735.17|1000
1661257200000|2022-08-23 12:20:00|1735.86|1735.56|1733.86|1733.56|1736|1735.7|1732.85|1732.55|1355
1661257500000|2022-08-23 12:25:00|1733.82|1733.52|1734.34|1734.04|1734.82|1734.52|1733.4|1733.1|1273
1661257800000|2022-08-23 12:30:00|1734.3|1734|1731.68|1731.38|1734.3|1734|1731.02|1730.7|1443
1661258100000|2022-08-23 12:35:00|1731.69|1731.39|1734.67|1734.37|1734.71|1734.41|1731.19|1730.88|1274
1661258400000|2022-08-23 12:40:00|1734.66|1734.36|1736.63|1736.33|1737.18|1736.88|1734.61|1734.31|1177
1661258700000|2022-08-23 12:45:00|1736.66|1736.36|1737.74|1737.44|1738.18|1737.75|1736.4|1736.1|872
1661259000000|2022-08-23 12:50:00|1737.68|1737.38|1738.15|1737.85|1738.56|1738.26|1737.45|1737.15|1008
1661259300000|2022-08-23 12:55:00|1738.11|1737.81|1736.26|1735.96|1738.22|1737.92|1735.86|1735.55|1154
1661259600000|2022-08-23 13:00:00|1736.25|1735.95|1736.88|1736.58|1737.28|1736.98|1736.14|1735.84|1198
1661259900000|2022-08-23 13:05:00|1736.89|1736.59|1736.39|1736.09|1737.26|1736.96|1735.81|1735.51|1028
1661260200000|2022-08-23 13:10:00|1736.37|1736.07|1737.46|1737.16|1737.77|1737.47|1736.05|1735.75|996
1661260500000|2022-08-23 13:15:00|1737.49|1737.19|1737.04|1736.74|1737.64|1737.34|1736.3|1736|928
1661260800000|2022-08-23 13:20:00|1737.03|1736.73|1739.13|1738.83|1739.45|1739.15|1736.63|1736.31|1007
1661261100000|2022-08-23 13:25:00|1739.19|1738.89|1738.82|1738.52|1739.32|1739.02|1738.05|1737.75|1093
1661261400000|2022-08-23 13:30:00|1738.83|1738.53|1739.45|1739.15|1740.16|1739.86|1738.06|1737.76|1414
1661261700000|2022-08-23 13:35:00|1739.46|1739.16|1739.79|1739.49|1740.19|1739.89|1738.57|1738.17|1489
1661262000000|2022-08-23 13:40:00|1739.85|1739.55|1740.53|1740.23|1741.05|1740.75|1739.85|1739.55|1478
1661262300000|2022-08-23 13:45:00|1740.51|1740.21|1747.74|1747.44|1748.49|1748.17|1740.51|1740.21|2062
1661262600000|2022-08-23 13:50:00|1747.82|1747.52|1746.14|1745.84|1749.28|1748.98|1745.11|1744.8|1857
1661262900000|2022-08-23 13:55:00|1746.13|1745.83|1747.45|1746.95|1747.68|1747.21|1745.59|1745.24|1567
1661263200000|2022-08-23 14:00:00|1747.44|1746.94|1750.12|1749.82|1751.43|1751.1|1747.4|1746.9|1961
1661263500000|2022-08-23 14:05:00|1750.13|1749.83|1753.47|1753.17|1753.59|1753.29|1749.97|1749.67|1871
1661263800000|2022-08-23 14:10:00|1753.48|1753.18|1753.64|1753.34|1754.01|1753.71|1752.46|1752.12|1729
1661264100000|2022-08-23 14:15:00|1753.72|1753.42|1751.11|1750.81|1754.31|1754.01|1750.97|1750.67|1701
1661264400000|2022-08-23 14:20:00|1751.05|1750.75|1749.67|1749.37|1751.57|1751.27|1749.53|1749.23|1583
1661264700000|2022-08-23 14:25:00|1749.68|1749.38|1748.62|1748.32|1749.75|1749.45|1748.5|1748.2|1430
1661265000000|2022-08-23 14:30:00|1748.64|1748.34|1750.39|1750.09|1751.22|1750.92|1748.6|1748.3|1380
1661265300000|2022-08-23 14:35:00|1750.36|1750.06|1749.55|1749.25|1750.58|1750.28|1747.58|1747.22|1348
1661265600000|2022-08-23 14:40:00|1749.54|1749.24|1750.45|1750.15|1750.99|1750.66|1749.5|1749.2|1205
1661265900000|2022-08-23 14:45:00|1750.46|1750.16|1751.32|1751.02|1751.48|1751.14|1749.46|1749.14|1248
1661266200000|2022-08-23 14:50:00|1751.35|1751.05|1751.37|1751.07|1752.52|1752.2|1751.14|1750.84|1407
1661266500000|2022-08-23 14:55:00|1751.38|1751.08|1750.4|1750.1|1751.51|1751.21|1750.09|1749.79|1215
1661266800000|2022-08-23 15:00:00|1750.39|1750.09|1751.61|1751.31|1752.01|1751.71|1749.28|1748.98|1262
1661267100000|2022-08-23 15:05:00|1751.6|1751.3|1752.17|1751.87|1752.57|1752.27|1750.98|1750.68|1238
1661267400000|2022-08-23 15:10:00|1752.18|1751.88|1752.04|1751.74|1752.65|1752.32|1751.51|1751.21|1319
1661267700000|2022-08-23 15:15:00|1752.02|1751.72|1752.61|1752.31|1753.93|1753.63|1751.96|1751.66|1196
1661268000000|2022-08-23 15:20:00|1752.62|1752.32|1752.76|1752.46|1753.54|1753.24|1751.99|1751.69|1133
1661268300000|2022-08-23 15:25:00|1752.75|1752.45|1751.16|1750.86|1753.04|1752.74|1751.14|1750.84|1061
1661268600000|2022-08-23 15:30:00|1751.17|1750.87|1750.71|1750.41|1751.78|1751.48|1750.53|1750.23|1041
1661268900000|2022-08-23 15:35:00|1750.73|1750.43|1751.32|1751.02|1751.73|1751.43|1750.73|1750.43|915
1661269200000|2022-08-23 15:40:00|1751.31|1751.01|1750.76|1750.46|1751.73|1751.43|1750.69|1750.39|874
1661269500000|2022-08-23 15:45:00|1750.75|1750.45|1750.55|1750.25|1751.32|1751.02|1750.36|1750.06|810
1661269800000|2022-08-23 15:50:00|1750.54|1750.24|1749.97|1749.67|1750.61|1750.26|1749.51|1749.18|717
1661270100000|2022-08-23 15:55:00|1749.96|1749.66|1749.96|1749.66|1750.25|1749.95|1749.32|1749.02|713
1661270400000|2022-08-23 16:00:00|1749.94|1749.64|1749.84|1749.54|1750.73|1750.43|1749.34|1749.04|847
1661270700000|2022-08-23 16:05:00|1749.83|1749.53|1749.73|1749.43|1749.95|1749.59|1748.98|1748.59|747
1661271000000|2022-08-23 16:10:00|1749.79|1749.49|1749.15|1748.85|1749.89|1749.59|1749.03|1748.73|771
1661271300000|2022-08-23 16:15:00|1749.17|1748.87|1748.5|1748.2|1749.32|1748.99|1748.14|1747.81|817
1661271600000|2022-08-23 16:20:00|1748.45|1748.15|1748.83|1748.53|1749.2|1748.82|1748.36|1748.02|714
1661271900000|2022-08-23 16:25:00|1748.92|1748.42|1749.06|1748.76|1749.38|1748.98|1748.84|1748.42|689
1661272200000|2022-08-23 16:30:00|1749.08|1748.78|1748.99|1748.69|1749.75|1749.45|1748.98|1748.58|760
1661272500000|2022-08-23 16:35:00|1749|1748.7|1749.24|1748.94|1749.58|1749.21|1748.97|1748.58|652
1661272800000|2022-08-23 16:40:00|1749.25|1748.95|1748.7|1748.4|1749.51|1749.12|1748.48|1748.18|666
1661273100000|2022-08-23 16:45:00|1748.69|1748.39|1748.75|1748.45|1748.98|1748.65|1748.24|1747.88|652
1661273400000|2022-08-23 16:50:00|1748.76|1748.46|1749.27|1748.97|1749.5|1749.15|1748.57|1748.27|654
1661273700000|2022-08-23 16:55:00|1749.29|1748.99|1749.98|1749.68|1750.05|1749.75|1749.2|1748.87|613
1661274000000|2022-08-23 17:00:00|1750|1749.7|1750.08|1749.78|1750.39|1750.09|1749.42|1749.12|915
1661274300000|2022-08-23 17:05:00|1750.14|1749.84|1749.32|1749.02|1750.41|1750.11|1748.97|1748.67|790
1661274600000|2022-08-23 17:10:00|1749.31|1749.01|1748.92|1748.62|1749.53|1749.17|1748.32|1747.98|773
1661274900000|2022-08-23 17:15:00|1748.93|1748.63|1748.55|1748.25|1749.2|1748.83|1748.31|1748.01|761
1661275200000|2022-08-23 17:20:00|1748.57|1748.27|1748.34|1748.04|1748.95|1748.6|1748.2|1747.9|701
1661275500000|2022-08-23 17:25:00|1748.33|1748.03|1748.19|1747.89|1748.67|1748.32|1747.85|1747.55|845
1661275800000|2022-08-23 17:30:00|1748.2|1747.9|1747.78|1747.48|1748.2|1747.9|1746.73|1746.43|792
1661276100000|2022-08-23 17:35:00|1747.73|1747.43|1747.39|1747.09|1748.2|1747.83|1747.33|1747.03|559
1661276400000|2022-08-23 17:40:00|1747.37|1747.07|1748.04|1747.74|1748.21|1747.91|1747.22|1746.92|547
1661276700000|2022-08-23 17:45:00|1748.05|1747.75|1748.24|1747.94|1748.46|1748.16|1747.7|1747.4|531
1661277000000|2022-08-23 17:50:00|1748.21|1747.91|1747.5|1747.2|1748.26|1747.94|1747.34|1747.03|545
1661277300000|2022-08-23 17:55:00|1747.51|1747.21|1747.09|1746.79|1747.78|1747.48|1747.06|1746.71|430
1661277600000|2022-08-23 18:00:00|1747.1|1746.8|1747.56|1747.26|1747.69|1747.33|1746.48|1746.18|650
1661277900000|2022-08-23 18:05:00|1747.55|1747.25|1748.07|1747.77|1748.25|1747.86|1747.22|1746.86|518
1661278200000|2022-08-23 18:10:00|1748.08|1747.78|1747.45|1747.15|1748.08|1747.78|1747.26|1746.84|684
1661278500000|2022-08-23 18:15:00|1747.46|1747.16|1747.38|1747.08|1747.82|1747.47|1747.27|1746.88|618
1661278800000|2022-08-23 18:20:00|1747.39|1747.09|1748.28|1747.98|1748.52|1748.18|1747.26|1746.86|580
1661279100000|2022-08-23 18:25:00|1748.22|1747.92|1748.19|1747.69|1748.49|1748.11|1747.97|1747.57|525
1661279400000|2022-08-23 18:30:00|1748.08|1747.78|1746.63|1746.33|1748.08|1747.78|1746.6|1746.3|679
1661279700000|2022-08-23 18:35:00|1746.59|1746.29|1746.78|1746.48|1747.05|1746.66|1746.43|1746.09|520
1661280000000|2022-08-23 18:40:00|1746.79|1746.49|1746.76|1746.46|1747.2|1746.8|1746.35|1745.97|579
1661280300000|2022-08-23 18:45:00|1746.75|1746.45|1746.8|1746.5|1747.08|1746.68|1746.36|1745.96|486
1661280600000|2022-08-23 18:50:00|1746.76|1746.46|1746.67|1746.37|1746.95|1746.59|1746.36|1745.99|503
1661280900000|2022-08-23 18:55:00|1746.66|1746.36|1746.24|1745.94|1746.81|1746.42|1746.16|1745.84|642
1661281200000|2022-08-23 19:00:00|1746.34|1745.84|1746.43|1746.13|1746.84|1746.54|1746.1|1745.8|617
1661281500000|2022-08-23 19:05:00|1746.45|1746.15|1746.68|1746.18|1747.01|1746.6|1746.39|1746.01|503
1661281800000|2022-08-23 19:10:00|1746.69|1746.19|1746.83|1746.33|1747.21|1746.84|1746.47|1746.1|552
1661282100000|2022-08-23 19:15:00|1746.82|1746.32|1747.72|1747.22|1747.73|1747.34|1746.7|1746.31|506
1661282400000|2022-08-23 19:20:00|1747.73|1747.23|1746.96|1746.66|1747.75|1747.37|1746.94|1746.56|476
1661282700000|2022-08-23 19:25:00|1747.01|1746.71|1747.23|1746.93|1747.48|1747.18|1746.89|1746.48|348
1661283000000|2022-08-23 19:30:00|1747.22|1746.92|1747.58|1747.28|1747.68|1747.3|1747.16|1746.78|418
1661283300000|2022-08-23 19:35:00|1747.53|1747.23|1747.87|1747.57|1748.23|1747.82|1747.53|1747.15|553
1661283600000|2022-08-23 19:40:00|1747.86|1747.56|1746.79|1746.29|1747.86|1747.56|1746.55|1746.16|534
1661283900000|2022-08-23 19:45:00|1746.71|1746.21|1746.69|1746.19|1746.79|1746.39|1746.17|1745.82|542
1661284200000|2022-08-23 19:50:00|1746.7|1746.2|1747.29|1746.79|1747.3|1746.9|1746.47|1746.07|467
1661284500000|2022-08-23 19:55:00|1747.11|1746.81|1747.45|1747.15|1747.96|1747.58|1747.08|1746.68|667
1661284800000|2022-08-23 20:00:00|1747.43|1747.13|1747.71|1747.21|1747.8|1747.43|1747.23|1746.8|422
1661285100000|2022-08-23 20:05:00|1747.7|1747.2|1747.74|1747.44|1747.96|1747.57|1747.5|1747.12|230
1661285400000|2022-08-23 20:10:00|1747.75|1747.45|1747.94|1747.64|1748.05|1747.67|1747.7|1747.32|167
1661285700000|2022-08-23 20:15:00|1747.93|1747.63|1747.74|1747.44|1748.06|1747.68|1747.71|1747.37|181
1661286000000|2022-08-23 20:20:00|1747.77|1747.47|1747.86|1747.56|1747.88|1747.58|1747.63|1747.33|225
1661286300000|2022-08-23 20:25:00|1747.87|1747.57|1747.92|1747.62|1748.14|1747.72|1747.73|1747.4|226
1661286600000|2022-08-23 20:30:00|1747.91|1747.61|1748.13|1747.63|1748.14|1747.76|1747.9|1747.5|163
1661286900000|2022-08-23 20:35:00|1748.12|1747.62|1748.11|1747.61|1748.16|1747.76|1747.94|1747.54|159
1661287200000|2022-08-23 20:40:00|1748.13|1747.63|1747.93|1747.43|1748.14|1747.73|1747.82|1747.43|213
1661287500000|2022-08-23 20:45:00|1747.91|1747.41|1748.24|1747.74|1748.28|1747.9|1747.89|1747.39|220
1661287800000|2022-08-23 20:50:00|1748.23|1747.73|1748.69|1748.19|1748.87|1748.37|1748.23|1747.73|296
1661288100000|2022-08-23 20:55:00|1748.7|1748.2|1748.37|1747.87|1749.47|1748.22|1747.99|1747.16|357
1661292000000|2022-08-23 22:00:00|1748.4|1748.1|1747.85|1747.35|1748.69|1748.19|1747.62|1747.16|371
1661292300000|2022-08-23 22:05:00|1747.84|1747.34|1747.99|1747.49|1748.01|1747.55|1747.58|1747.08|243
1661292600000|2022-08-23 22:10:00|1747.89|1747.59|1747.87|1747.37|1748.11|1747.67|1747.7|1747.32|187
1661292900000|2022-08-23 22:15:00|1747.89|1747.39|1748.01|1747.51|1748.11|1747.64|1747.69|1747.21|242
1661293200000|2022-08-23 22:20:00|1748.03|1747.53|1747.44|1746.94|1748.05|1747.55|1747.34|1746.86|197
1661293500000|2022-08-23 22:25:00|1747.35|1747.05|1747.32|1746.82|1747.5|1747.07|1746.86|1746.36|269
1661293800000|2022-08-23 22:30:00|1747.31|1746.81|1747.11|1746.61|1747.85|1747.35|1747.01|1746.61|233
1661294100000|2022-08-23 22:35:00|1747.08|1746.58|1747.37|1746.87|1747.49|1747.07|1746.89|1746.48|273
1661294400000|2022-08-23 22:40:00|1747.38|1746.88|1746.93|1746.43|1747.41|1746.98|1746.81|1746.34|244
1661294700000|2022-08-23 22:45:00|1746.91|1746.41|1747.01|1746.51|1747.19|1746.75|1746.85|1746.36|238
1661295000000|2022-08-23 22:50:00|1747|1746.5|1746.91|1746.41|1747.21|1746.71|1746.77|1746.37|195
1661295300000|2022-08-23 22:55:00|1746.9|1746.4|1747.22|1746.72|1747.35|1746.85|1746.79|1746.36|226
1661295600000|2022-08-23 23:00:00|1747.21|1746.71|1746.68|1746.18|1747.36|1746.86|1746.48|1746.04|279
1661295900000|2022-08-23 23:05:00|1746.67|1746.17|1746.44|1746.14|1746.75|1746.33|1746.25|1745.84|209
1661296200000|2022-08-23 23:10:00|1746.47|1746.17|1746.18|1745.88|1746.79|1746.38|1746.18|1745.8|278
1661296500000|2022-08-23 23:15:00|1746.19|1745.89|1746.43|1745.93|1746.98|1746.51|1746.17|1745.74|394
1661296800000|2022-08-23 23:20:00|1746.45|1745.95|1746.44|1745.94|1746.69|1746.3|1746.27|1745.88|224
1661297100000|2022-08-23 23:25:00|1746.42|1745.92|1746.13|1745.63|1746.56|1746.16|1745.95|1745.58|311
1661297400000|2022-08-23 23:30:00|1746.12|1745.62|1745.97|1745.47|1746.12|1745.73|1745.63|1745.25|340
1661297700000|2022-08-23 23:35:00|1745.96|1745.46|1745.92|1745.42|1746.11|1745.61|1745.78|1745.28|253
1661298000000|2022-08-23 23:40:00|1745.91|1745.41|1746.23|1745.73|1746.36|1745.86|1745.72|1745.31|307
1661298300000|2022-08-23 23:45:00|1746.22|1745.72|1746.1|1745.6|1746.23|1745.8|1745.9|1745.5|343
1661298600000|2022-08-23 23:50:00|1746.12|1745.62|1746.4|1746.1|1746.86|1746.36|1746.06|1745.56|324
1661298900000|2022-08-23 23:55:00|1746.38|1746.08|1746.35|1745.85|1746.64|1746.26|1746.15|1745.78|278
1661299200000|2022-08-24 00:00:00|1746.37|1745.87|1747.46|1746.96|1747.7|1747.3|1746.17|1745.78|608
1661299500000|2022-08-24 00:05:00|1747.47|1746.97|1747.94|1747.44|1747.98|1747.55|1746.99|1746.59|455
1661299800000|2022-08-24 00:10:00|1747.95|1747.45|1747.54|1747.04|1748.06|1747.6|1747.27|1746.91|407
1661300100000|2022-08-24 00:15:00|1747.53|1747.03|1746.61|1746.31|1747.92|1747.53|1746.49|1746.13|446
1661300400000|2022-08-24 00:20:00|1746.59|1746.29|1746.23|1745.93|1746.79|1746.4|1746.22|1745.76|583
1661300700000|2022-08-24 00:25:00|1746.33|1745.83|1746.58|1746.08|1746.6|1746.16|1746.1|1745.63|477
1661301000000|2022-08-24 00:30:00|1746.55|1746.05|1746.62|1746.12|1746.99|1746.58|1746.37|1745.96|458
1661301300000|2022-08-24 00:35:00|1746.53|1746.23|1746.65|1746.15|1746.85|1746.54|1745.91|1745.51|578
1661301600000|2022-08-24 00:40:00|1746.66|1746.16|1746.7|1746.4|1746.89|1746.49|1746.4|1745.99|378
1661301900000|2022-08-24 00:45:00|1746.69|1746.39|1746.63|1746.13|1747.09|1746.7|1746.17|1745.83|521
1661302200000|2022-08-24 00:50:00|1746.65|1746.15|1746.87|1746.37|1747.17|1746.78|1746.17|1745.77|593
1661302500000|2022-08-24 00:55:00|1746.89|1746.39|1746.42|1746.12|1747.04|1746.63|1746.21|1745.86|474
1661302800000|2022-08-24 01:00:00|1746.43|1746.13|1745.92|1745.62|1746.6|1746.19|1744.91|1744.53|853
1661303100000|2022-08-24 01:05:00|1746.02|1745.52|1745.74|1745.44|1746.2|1745.8|1745.47|1745.05|724
1661303400000|2022-08-24 01:10:00|1745.75|1745.45|1746.22|1745.72|1746.3|1745.85|1745.43|1745.04|527
1661303700000|2022-08-24 01:15:00|1746.21|1745.71|1746.89|1746.59|1747.39|1747.03|1746.1|1745.7|842
1661304000000|2022-08-24 01:20:00|1746.98|1746.48|1747.06|1746.76|1747.16|1746.76|1746.35|1745.94|606
1661304300000|2022-08-24 01:25:00|1747.03|1746.73|1746.56|1746.26|1747.34|1746.94|1746.28|1745.85|629
1661304600000|2022-08-24 01:30:00|1746.57|1746.27|1746.94|1746.64|1747.1|1746.7|1746.14|1745.77|721
1661304900000|2022-08-24 01:35:00|1746.95|1746.65|1747.02|1746.52|1747.6|1747.2|1746.7|1746.33|699
1661305200000|2022-08-24 01:40:00|1747.06|1746.56|1746.54|1746.04|1747.06|1746.65|1746.16|1745.75|718
1661305500000|2022-08-24 01:45:00|1746.45|1746.15|1745.9|1745.6|1746.56|1746.19|1745.7|1745.28|731
1661305800000|2022-08-24 01:50:00|1745.91|1745.61|1746.53|1746.03|1746.58|1746.15|1745.67|1745.29|801
1661306100000|2022-08-24 01:55:00|1746.37|1746.07|1746.64|1746.34|1746.65|1746.35|1745.95|1745.52|583
1661306400000|2022-08-24 02:00:00|1746.6|1746.3|1747.52|1747.02|1747.54|1747.12|1746.44|1746.05|709
1661306700000|2022-08-24 02:05:00|1747.51|1747.01|1746.67|1746.17|1747.77|1747.35|1746.35|1745.98|820
1661307000000|2022-08-24 02:10:00|1746.69|1746.19|1746.23|1745.73|1746.88|1746.47|1746.01|1745.6|615
1661307300000|2022-08-24 02:15:00|1746.24|1745.74|1746.27|1745.97|1746.74|1746.39|1746.13|1745.71|428
1661307600000|2022-08-24 02:20:00|1746.33|1746.03|1746.2|1745.7|1746.43|1746.05|1745.98|1745.6|429
1661307900000|2022-08-24 02:25:00|1746.19|1745.69|1745.81|1745.31|1746.42|1746.03|1745.69|1745.31|436
1661308200000|2022-08-24 02:30:00|1745.8|1745.3|1745.57|1745.27|1746.06|1745.68|1745.48|1745.11|539
1661308500000|2022-08-24 02:35:00|1745.55|1745.25|1744.61|1744.31|1745.66|1745.25|1744.27|1743.89|653
1661308800000|2022-08-24 02:40:00|1744.7|1744.2|1745.25|1744.75|1745.45|1744.97|1744.52|1744.19|607
1661309100000|2022-08-24 02:45:00|1745.24|1744.74|1745.47|1744.97|1745.69|1745.28|1745.06|1744.66|622
1661309400000|2022-08-24 02:50:00|1745.48|1744.98|1745.18|1744.68|1745.55|1745.18|1745.03|1744.62|411
1661309700000|2022-08-24 02:55:00|1745.16|1744.66|1744.74|1744.24|1745.17|1744.67|1744.33|1743.95|607
1661310000000|2022-08-24 03:00:00|1744.73|1744.23|1744.81|1744.51|1744.87|1744.55|1744.45|1744.03|435
1661310300000|2022-08-24 03:05:00|1744.82|1744.52|1744.85|1744.35|1745.43|1745.04|1744.64|1744.21|507
1661310600000|2022-08-24 03:10:00|1744.84|1744.34|1745.16|1744.66|1745.6|1745.19|1744.62|1744.23|657
1661310900000|2022-08-24 03:15:00|1745.17|1744.67|1744.87|1744.57|1745.21|1744.77|1744.72|1744.3|418
1661311200000|2022-08-24 03:20:00|1744.89|1744.59|1745.11|1744.61|1745.45|1745.06|1744.78|1744.43|443
1661311500000|2022-08-24 03:25:00|1745.09|1744.59|1745.37|1745.07|1745.53|1745.11|1744.93|1744.52|440
1661311800000|2022-08-24 03:30:00|1745.36|1745.06|1745.18|1744.68|1745.54|1745.13|1745.06|1744.6|295
1661312100000|2022-08-24 03:35:00|1745.17|1744.67|1745.18|1744.88|1745.28|1744.9|1744.85|1744.44|238
1661312400000|2022-08-24 03:40:00|1745.19|1744.89|1745.26|1744.76|1745.4|1744.99|1744.97|1744.57|260
1661312700000|2022-08-24 03:45:00|1745.28|1744.78|1744.97|1744.67|1745.29|1744.91|1744.75|1744.36|300
1661313000000|2022-08-24 03:50:00|1744.98|1744.68|1745.47|1744.97|1745.57|1745.17|1744.83|1744.44|318
1661313300000|2022-08-24 03:55:00|1745.46|1744.96|1745.77|1745.27|1745.84|1745.41|1745.25|1744.83|296
1661313600000|2022-08-24 04:00:00|1745.76|1745.26|1745.56|1745.26|1745.94|1745.51|1745.52|1745.13|312
1661313900000|2022-08-24 04:05:00|1745.58|1745.28|1745.85|1745.55|1746.03|1745.63|1745.34|1744.99|362
1661314200000|2022-08-24 04:10:00|1745.91|1745.61|1745.9|1745.6|1746.05|1745.61|1745.53|1745.15|375
1661314500000|2022-08-24 04:15:00|1745.92|1745.62|1746.27|1745.97|1746.43|1746.05|1745.69|1745.33|409
1661314800000|2022-08-24 04:20:00|1746.37|1745.87|1746.25|1745.95|1746.5|1746.11|1746.02|1745.65|342
1661315100000|2022-08-24 04:25:00|1746.26|1745.96|1746.63|1746.33|1746.95|1746.48|1746.15|1745.75|440
1661315400000|2022-08-24 04:30:00|1746.64|1746.34|1746.57|1746.27|1746.82|1746.5|1746.2|1745.73|363
1661315700000|2022-08-24 04:35:00|1746.59|1746.29|1746.76|1746.26|1746.99|1746.59|1746.35|1745.94|385
1661316000000|2022-08-24 04:40:00|1746.72|1746.22|1746.98|1746.48|1747.11|1746.74|1746.46|1746.08|417
1661316300000|2022-08-24 04:45:00|1746.88|1746.58|1747.23|1746.93|1747.49|1747.18|1746.68|1746.38|404
1661316600000|2022-08-24 04:50:00|1747.32|1746.82|1747.34|1747.04|1747.72|1747.31|1747.17|1746.81|458
1661316900000|2022-08-24 04:55:00|1747.33|1747.03|1747.21|1746.91|1747.61|1747.23|1747.09|1746.75|442
1661317200000|2022-08-24 05:00:00|1747.15|1746.85|1747.32|1747.02|1747.7|1747.31|1747.1|1746.66|521
1661317500000|2022-08-24 05:05:00|1747.34|1747.04|1747.23|1746.93|1747.79|1747.42|1747.17|1746.72|436
1661317800000|2022-08-24 05:10:00|1747.34|1746.84|1748.07|1747.57|1748.14|1747.79|1747.13|1746.78|399
1661318100000|2022-08-24 05:15:00|1748.08|1747.58|1747.76|1747.46|1748.21|1747.81|1747.74|1747.37|349
1661318400000|2022-08-24 05:20:00|1747.78|1747.48|1747.94|1747.64|1748.11|1747.71|1747.73|1747.36|366
1661318700000|2022-08-24 05:25:00|1747.96|1747.66|1747.85|1747.55|1748.45|1747.99|1747.8|1747.43|370
1661319000000|2022-08-24 05:30:00|1747.86|1747.56|1747.73|1747.23|1748.31|1747.95|1747.3|1746.93|826
1661319300000|2022-08-24 05:35:00|1747.71|1747.21|1747.35|1746.85|1747.96|1747.57|1747.23|1746.84|531
1661319600000|2022-08-24 05:40:00|1747.33|1746.83|1747|1746.7|1747.53|1747.13|1746.74|1746.34|657
1661319900000|2022-08-24 05:45:00|1747.05|1746.55|1746.91|1746.61|1747.24|1746.88|1746.77|1746.43|556
1661320200000|2022-08-24 05:50:00|1746.9|1746.6|1746.5|1746.2|1747.01|1746.63|1746.36|1745.97|428
1661320500000|2022-08-24 05:55:00|1746.51|1746.21|1746.2|1745.7|1746.99|1746.57|1745.91|1745.59|532
1661320800000|2022-08-24 06:00:00|1746.21|1745.71|1745.72|1745.22|1746.21|1745.78|1744.84|1744.44|939
1661321100000|2022-08-24 06:05:00|1745.7|1745.2|1745.53|1745.03|1746.27|1745.92|1745.12|1744.73|895
1661321400000|2022-08-24 06:10:00|1745.54|1745.04|1745.54|1745.24|1745.97|1745.57|1745.09|1744.74|803
1661321700000|2022-08-24 06:15:00|1745.5|1745.2|1746.43|1746.13|1746.57|1746.21|1745.38|1744.96|678
1661322000000|2022-08-24 06:20:00|1746.42|1746.12|1746.3|1746|1746.83|1746.37|1745.8|1745.42|809
1661322300000|2022-08-24 06:25:00|1746.4|1745.9|1745.8|1745.3|1746.59|1746.2|1745.56|1745.19|746
1661322600000|2022-08-24 06:30:00|1745.72|1745.42|1745.3|1745|1746|1745.58|1745.25|1744.89|666
1661322900000|2022-08-24 06:35:00|1745.32|1745.02|1746.04|1745.74|1746.17|1745.77|1744.74|1744.34|756
1661323200000|2022-08-24 06:40:00|1746.06|1745.76|1745.16|1744.86|1746.19|1745.79|1745.08|1744.74|712
1661323500000|2022-08-24 06:45:00|1745.26|1744.76|1745.25|1744.95|1745.61|1745.27|1744.88|1744.51|759
1661323800000|2022-08-24 06:50:00|1745.35|1744.85|1747.06|1746.76|1747.46|1747.05|1745.17|1744.84|814
1661324100000|2022-08-24 06:55:00|1747.11|1746.81|1747.44|1747.14|1747.88|1747.53|1746.87|1746.49|770
1661324400000|2022-08-24 07:00:00|1747.42|1747.12|1747.35|1747.05|1747.71|1747.35|1746.65|1746.25|1028
1661324700000|2022-08-24 07:05:00|1747.36|1747.06|1746.7|1746.4|1747.42|1747.07|1745.83|1745.46|962
1661325000000|2022-08-24 07:10:00|1746.68|1746.38|1746.42|1746.12|1747.27|1746.89|1746.18|1745.88|927
1661325300000|2022-08-24 07:15:00|1746.39|1746.09|1745.74|1745.24|1746.52|1746.13|1745.49|1745.19|865
1661325600000|2022-08-24 07:20:00|1745.65|1745.35|1746.33|1746.03|1746.63|1746.28|1744.46|1744.16|1019
1661325900000|2022-08-24 07:25:00|1746.34|1746.04|1746.42|1746.12|1746.56|1746.26|1745.78|1745.42|847
1661326200000|2022-08-24 07:30:00|1746.43|1746.13|1745.83|1745.53|1746.65|1746.27|1745.47|1745.12|904
1661326500000|2022-08-24 07:35:00|1745.82|1745.52|1745.96|1745.66|1746.04|1745.74|1745.2|1744.9|738
1661326800000|2022-08-24 07:40:00|1745.97|1745.67|1746.11|1745.81|1746.41|1746.01|1745.51|1745.13|803
1661327100000|2022-08-24 07:45:00|1746.1|1745.8|1747.18|1746.88|1747.4|1747.05|1745.89|1745.55|811
1661327400000|2022-08-24 07:50:00|1747.15|1746.85|1747.13|1746.83|1747.58|1747.26|1746.68|1746.28|882
1661327700000|2022-08-24 07:55:00|1747.16|1746.86|1748.15|1747.85|1748.38|1748.08|1746.76|1746.46|812
1661328000000|2022-08-24 08:00:00|1748.16|1747.86|1748.66|1748.36|1749.07|1748.7|1747.67|1747.37|892
1661328300000|2022-08-24 08:05:00|1748.76|1748.26|1749.57|1749.27|1749.9|1749.6|1748.68|1748.26|792
1661328600000|2022-08-24 08:10:00|1749.56|1749.26|1747.99|1747.69|1750.23|1749.93|1747.59|1747.26|990
1661328900000|2022-08-24 08:15:00|1748.01|1747.71|1748.81|1748.51|1749.31|1749.01|1747.75|1747.45|1017
1661329200000|2022-08-24 08:20:00|1748.8|1748.5|1749.84|1749.54|1750.12|1749.76|1748.7|1748.33|1041
1661329500000|2022-08-24 08:25:00|1749.85|1749.55|1750.14|1749.84|1750.44|1750.12|1749.61|1749.25|741
1661329800000|2022-08-24 08:30:00|1750.07|1749.77|1750.78|1750.48|1751.25|1750.89|1749.58|1749.19|909
1661330100000|2022-08-24 08:35:00|1750.77|1750.47|1751.33|1751.03|1752.13|1751.83|1750.77|1750.42|861
1661330400000|2022-08-24 08:40:00|1751.32|1751.02|1751.22|1750.92|1751.93|1751.54|1751.21|1750.81|759
1661330700000|2022-08-24 08:45:00|1751.25|1750.95|1752.03|1751.73|1752.58|1752.28|1751.22|1750.9|796
1661331000000|2022-08-24 08:50:00|1752.01|1751.71|1752.12|1751.82|1752.23|1751.84|1751.11|1750.81|892
1661331300000|2022-08-24 08:55:00|1752.08|1751.78|1752.21|1751.91|1752.58|1752.28|1751.68|1751.38|945
1661331600000|2022-08-24 09:00:00|1752.23|1751.93|1752.96|1752.66|1753.04|1752.74|1751.66|1751.31|916
1661331900000|2022-08-24 09:05:00|1752.95|1752.65|1753.4|1753.1|1753.53|1753.15|1752.57|1752.26|875
1661332200000|2022-08-24 09:10:00|1753.37|1753.07|1753.26|1752.96|1753.91|1753.6|1753.26|1752.95|918
1661332500000|2022-08-24 09:15:00|1753.17|1752.87|1752.5|1752.2|1753.31|1752.94|1752.03|1751.69|886
1661332800000|2022-08-24 09:20:00|1752.52|1752.22|1752.29|1751.99|1752.62|1752.3|1752.23|1751.93|791
1661333100000|2022-08-24 09:25:00|1752.3|1752|1752.17|1751.87|1752.53|1752.23|1752.14|1751.79|699
1661333400000|2022-08-24 09:30:00|1752.15|1751.85|1752.31|1752.01|1752.47|1752.16|1752.02|1751.72|801
1661333700000|2022-08-24 09:35:00|1752.3|1752|1751.33|1751.03|1752.39|1752.01|1751.23|1750.93|708
1661334000000|2022-08-24 09:40:00|1751.32|1751.02|1750.52|1750.22|1751.94|1751.53|1750.27|1749.97|865
1661334300000|2022-08-24 09:45:00|1750.51|1750.21|1750.01|1749.71|1750.56|1750.26|1749.76|1749.38|692
1661334600000|2022-08-24 09:50:00|1749.99|1749.69|1749.8|1749.5|1750.18|1749.79|1749.17|1748.87|908
1661334900000|2022-08-24 09:55:00|1749.79|1749.49|1749.41|1749.11|1749.94|1749.57|1749.07|1748.74|727
1661335200000|2022-08-24 10:00:00|1749.34|1749.04|1748.71|1748.41|1749.52|1749.22|1748.64|1748.34|740
1661335500000|2022-08-24 10:05:00|1748.69|1748.39|1748.58|1748.28|1749.1|1748.78|1748.38|1748.01|576
1661335800000|2022-08-24 10:10:00|1748.55|1748.25|1749.19|1748.89|1749.27|1748.95|1747.98|1747.68|629
1661336100000|2022-08-24 10:15:00|1749.17|1748.87|1748.42|1748.12|1749.43|1749.03|1748.31|1747.96|608
1661336400000|2022-08-24 10:20:00|1748.41|1748.11|1746.85|1746.55|1748.42|1748.11|1746.84|1746.54|735
1661336700000|2022-08-24 10:25:00|1746.84|1746.54|1746.46|1746.16|1746.94|1746.64|1745.8|1745.42|953
1661337000000|2022-08-24 10:30:00|1746.58|1746.08|1745.92|1745.62|1746.8|1746.43|1745.15|1744.85|873
1661337300000|2022-08-24 10:35:00|1745.91|1745.61|1745.27|1744.97|1746.22|1745.86|1745.03|1744.68|885
1661337600000|2022-08-24 10:40:00|1745.26|1744.96|1746.09|1745.79|1746.63|1746.33|1745.04|1744.74|975
1661337900000|2022-08-24 10:45:00|1746.06|1745.76|1744.51|1744.21|1746.11|1745.81|1743.7|1743.38|935
1661338200000|2022-08-24 10:50:00|1744.52|1744.22|1744.89|1744.59|1745.3|1744.99|1743.72|1743.36|983
1661338500000|2022-08-24 10:55:00|1744.9|1744.6|1744.85|1744.55|1745.11|1744.72|1744.38|1744|883
1661338800000|2022-08-24 11:00:00|1744.76|1744.46|1744.08|1743.78|1745.02|1744.6|1743.94|1743.55|859
1661339100000|2022-08-24 11:05:00|1744.07|1743.77|1744.24|1743.94|1744.33|1743.95|1743.62|1743.31|858
1661339400000|2022-08-24 11:10:00|1744.22|1743.92|1745.97|1745.67|1746.04|1745.7|1744.13|1743.75|869
1661339700000|2022-08-24 11:15:00|1745.98|1745.68|1745.57|1745.27|1745.98|1745.68|1745.02|1744.72|841
1661340000000|2022-08-24 11:20:00|1745.56|1745.26|1745.43|1745.13|1745.87|1745.47|1745.15|1744.77|775
1661340300000|2022-08-24 11:25:00|1745.41|1745.11|1744.95|1744.65|1746|1745.65|1744.7|1744.4|693
1661340600000|2022-08-24 11:30:00|1744.94|1744.64|1742.87|1742.57|1744.98|1744.68|1742.67|1742.37|977
1661340900000|2022-08-24 11:35:00|1742.88|1742.58|1744.26|1743.96|1744.52|1744.18|1742.85|1742.55|891
1661341200000|2022-08-24 11:40:00|1744.27|1743.97|1745.34|1745.04|1745.42|1745.11|1743.65|1743.24|865
1661341500000|2022-08-24 11:45:00|1745.37|1745.07|1745.59|1745.29|1746.01|1745.71|1745.09|1744.79|855
1661341800000|2022-08-24 11:50:00|1745.6|1745.3|1745.07|1744.77|1745.8|1745.4|1744.09|1743.79|898
1661342100000|2022-08-24 11:55:00|1745.18|1744.68|1745.69|1745.39|1745.71|1745.41|1744.54|1744.18|836
1661342400000|2022-08-24 12:00:00|1745.66|1745.36|1747.2|1746.7|1747.79|1747.49|1745.66|1745.36|1112
1661342700000|2022-08-24 12:05:00|1747.16|1746.86|1746.14|1745.84|1747.51|1747.18|1746.14|1745.76|1087
1661343000000|2022-08-24 12:10:00|1746.15|1745.85|1746.24|1745.94|1746.29|1745.99|1745.86|1745.49|885
1661343300000|2022-08-24 12:15:00|1746.25|1745.95|1746.23|1745.93|1747.24|1746.91|1745.24|1744.94|1053
1661343600000|2022-08-24 12:20:00|1746.08|1745.78|1745.81|1745.51|1746.34|1746.04|1744.91|1744.51|1279
1661343900000|2022-08-24 12:25:00|1745.82|1745.52|1746.55|1746.05|1747.49|1747.09|1745.66|1745.3|995
1661344200000|2022-08-24 12:30:00|1746.56|1746.06|1747.32|1747.02|1747.87|1747.5|1744.64|1744.14|1349
1661344500000|2022-08-24 12:35:00|1747.24|1746.94|1745.61|1745.31|1747.24|1746.94|1745.53|1745.23|1231
1661344800000|2022-08-24 12:40:00|1745.59|1745.29|1744.82|1744.52|1745.59|1745.29|1743.42|1743.12|1361
1661345100000|2022-08-24 12:45:00|1744.83|1744.53|1744.92|1744.62|1745.5|1745.13|1743.52|1743.21|1305
1661345400000|2022-08-24 12:50:00|1744.94|1744.64|1746.13|1745.83|1746.73|1746.38|1744.6|1744.26|1228
1661345700000|2022-08-24 12:55:00|1746.1|1745.8|1746.02|1745.72|1746.94|1746.64|1745.64|1745.31|1062
1661346000000|2022-08-24 13:00:00|1746.04|1745.74|1745.79|1745.49|1746.75|1746.36|1745.32|1744.94|1272
1661346300000|2022-08-24 13:05:00|1745.81|1745.51|1745.33|1745.03|1745.82|1745.52|1744.74|1744.43|1204
1661346600000|2022-08-24 13:10:00|1745.32|1745.02|1744.99|1744.69|1745.6|1745.3|1743.63|1743.26|1266
1661346900000|2022-08-24 13:15:00|1745.01|1744.71|1744.62|1744.32|1745.5|1745.2|1744.24|1743.84|1162
1661347200000|2022-08-24 13:20:00|1744.6|1744.3|1744.76|1744.46|1745.88|1745.53|1744.45|1744.15|1096
1661347500000|2022-08-24 13:25:00|1744.77|1744.47|1743.92|1743.62|1745.19|1744.89|1743.77|1743.39|1093
1661347800000|2022-08-24 13:30:00|1743.93|1743.63|1744.18|1743.88|1745.54|1745.19|1743.6|1743.3|1342
1661348100000|2022-08-24 13:35:00|1744.17|1743.87|1744.03|1743.73|1745.07|1744.77|1743.59|1743.29|1182
1661348400000|2022-08-24 13:40:00|1744.05|1743.75|1744.28|1743.98|1744.31|1743.98|1743.11|1742.77|1234
1661348700000|2022-08-24 13:45:00|1744.17|1743.87|1744.31|1744.01|1744.93|1744.63|1743.91|1743.52|1052
1661349000000|2022-08-24 13:50:00|1744.32|1744.02|1746.8|1746.5|1747.29|1746.91|1744.01|1743.71|1253
1661349300000|2022-08-24 13:55:00|1746.83|1746.53|1746.22|1745.72|1747.09|1746.79|1745.85|1745.41|1257
1661349600000|2022-08-24 14:00:00|1746.28|1745.78|1744.28|1743.98|1747.19|1746.87|1744.12|1743.81|1486
1661349900000|2022-08-24 14:05:00|1744.29|1743.99|1745.26|1744.96|1745.62|1745.32|1744.04|1743.69|1170
1661350200000|2022-08-24 14:10:00|1745.25|1744.95|1747.24|1746.94|1747.67|1747.37|1745.25|1744.87|1210
1661350500000|2022-08-24 14:15:00|1747.29|1746.99|1749.33|1749.03|1749.74|1749.36|1747.21|1746.84|1454
1661350800000|2022-08-24 14:20:00|1749.37|1749.07|1751.12|1750.82|1751.23|1750.86|1749.25|1748.95|1410
1661351100000|2022-08-24 14:25:00|1751.13|1750.83|1750.09|1749.79|1751.31|1751.01|1749.75|1749.4|1183
1661351400000|2022-08-24 14:30:00|1750.12|1749.82|1748.92|1748.42|1750.67|1750.29|1748.27|1747.87|1247
1661351700000|2022-08-24 14:35:00|1748.91|1748.41|1748.11|1747.81|1749.08|1748.64|1747.51|1747.2|1156
1661352000000|2022-08-24 14:40:00|1748.12|1747.82|1749.15|1748.85|1749.15|1748.85|1747.06|1746.65|1045
1661352300000|2022-08-24 14:45:00|1749.11|1748.81|1751.29|1750.99|1751.47|1751.08|1749.04|1748.69|1285
1661352600000|2022-08-24 14:50:00|1751.21|1750.91|1752.76|1752.46|1753.54|1753.14|1751|1750.61|1488
1661352900000|2022-08-24 14:55:00|1752.74|1752.44|1752.84|1752.54|1753.48|1753.04|1751.59|1751.23|1576
1661353200000|2022-08-24 15:00:00|1752.82|1752.52|1752.48|1752.18|1753.4|1753.04|1752.02|1751.69|1334
1661353500000|2022-08-24 15:05:00|1752.39|1752.09|1752.55|1752.25|1753.34|1752.98|1752.18|1751.77|1231
1661353800000|2022-08-24 15:10:00|1752.57|1752.27|1754.13|1753.83|1754.33|1753.97|1752.05|1751.72|1299
1661354100000|2022-08-24 15:15:00|1754.18|1753.88|1754.23|1753.93|1756.09|1755.79|1754.11|1753.73|1338
1661354400000|2022-08-24 15:20:00|1754.17|1753.87|1753.34|1753.04|1755.08|1754.78|1753.25|1752.89|1176
1661354700000|2022-08-24 15:25:00|1753.31|1753.01|1753.02|1752.72|1753.7|1753.33|1752.83|1752.5|1112
1661355000000|2022-08-24 15:30:00|1753.05|1752.75|1753.3|1753|1753.49|1753.12|1752.66|1752.36|976
1661355300000|2022-08-24 15:35:00|1753.36|1753.06|1753.52|1753.22|1754.09|1753.77|1753.19|1752.89|870
1661355600000|2022-08-24 15:40:00|1753.56|1753.26|1752.54|1752.24|1753.89|1753.59|1752.33|1751.95|898
1661355900000|2022-08-24 15:45:00|1752.66|1752.16|1751.29|1750.99|1752.66|1752.25|1750.78|1750.4|999
1661356200000|2022-08-24 15:50:00|1751.3|1751|1751.75|1751.45|1752.19|1751.81|1751.18|1750.85|728
1661356500000|2022-08-24 15:55:00|1751.76|1751.46|1751.42|1751.12|1752.11|1751.81|1751.18|1750.88|724
1661356800000|2022-08-24 16:00:00|1751.44|1751.14|1752.06|1751.76|1752.29|1751.95|1751.29|1750.94|909
1661357100000|2022-08-24 16:05:00|1752.09|1751.79|1752.82|1752.52|1753.21|1752.91|1752.02|1751.72|687
1661357400000|2022-08-24 16:10:00|1752.81|1752.51|1752.15|1751.85|1753.25|1752.95|1752.15|1751.85|726
1661357700000|2022-08-24 16:15:00|1752.16|1751.86|1751.84|1751.54|1752.58|1752.28|1751.71|1751.33|648
1661358000000|2022-08-24 16:20:00|1751.78|1751.48|1751.16|1750.86|1751.86|1751.56|1751.14|1750.81|585
1661358300000|2022-08-24 16:25:00|1751.17|1750.87|1750.86|1750.36|1751.43|1751.08|1750.62|1750.24|553
1661358600000|2022-08-24 16:30:00|1750.77|1750.47|1750.19|1749.89|1750.86|1750.54|1749.69|1749.35|648
1661358900000|2022-08-24 16:35:00|1750.29|1749.99|1749.45|1749.15|1750.41|1750.02|1749.38|1749.08|490
1661359200000|2022-08-24 16:40:00|1749.46|1749.16|1749.07|1748.77|1750.15|1749.76|1749.04|1748.71|594
1661359500000|2022-08-24 16:45:00|1749.06|1748.76|1749.4|1749.1|1749.66|1749.28|1748.97|1748.67|610
1661359800000|2022-08-24 16:50:00|1749.41|1749.11|1748.92|1748.62|1749.76|1749.45|1748.87|1748.54|703
1661360100000|2022-08-24 16:55:00|1749.02|1748.52|1749.79|1749.49|1749.81|1749.5|1748.6|1748.2|840
1661360400000|2022-08-24 17:00:00|1749.81|1749.51|1749.54|1749.24|1750.32|1750.02|1749.26|1748.91|1013
1661360700000|2022-08-24 17:05:00|1749.57|1749.27|1750.02|1749.52|1750.41|1750.04|1749.32|1748.96|748
1661361000000|2022-08-24 17:10:00|1750|1749.5|1750.21|1749.91|1750.43|1750.04|1749.61|1749.28|688
1661361300000|2022-08-24 17:15:00|1750.22|1749.92|1749.38|1749.08|1750.4|1750.1|1749.34|1749|634
1661361600000|2022-08-24 17:20:00|1749.39|1749.09|1749.33|1748.83|1749.83|1749.46|1748.89|1748.5|513
1661361900000|2022-08-24 17:25:00|1749.23|1748.93|1748.7|1748.2|1749.33|1749.02|1748.54|1748.14|631
1661362200000|2022-08-24 17:30:00|1748.65|1748.35|1748.72|1748.42|1748.96|1748.66|1748.23|1747.85|502
1661362500000|2022-08-24 17:35:00|1748.82|1748.32|1748.33|1748.03|1748.82|1748.46|1747.84|1747.48|521
1661362800000|2022-08-24 17:40:00|1748.32|1748.02|1749.27|1748.97|1749.61|1749.24|1748.18|1747.82|520
1661363100000|2022-08-24 17:45:00|1749.26|1748.96|1749.17|1748.67|1749.63|1749.29|1748.98|1748.63|475
1661363400000|2022-08-24 17:50:00|1749.16|1748.66|1749.1|1748.6|1749.49|1749.1|1748.92|1748.55|590
1661363700000|2022-08-24 17:55:00|1748.98|1748.68|1749.92|1749.42|1749.93|1749.53|1748.67|1748.32|610
1661364000000|2022-08-24 18:00:00|1749.93|1749.43|1749.41|1749.11|1750.13|1749.73|1749.41|1749.11|565
1661364300000|2022-08-24 18:05:00|1749.4|1749.1|1749.97|1749.47|1750.08|1749.69|1749.21|1748.89|502
1661364600000|2022-08-24 18:10:00|1749.98|1749.48|1749.95|1749.65|1750.21|1749.81|1749.59|1749.21|445
1661364900000|2022-08-24 18:15:00|1750.02|1749.72|1750.08|1749.58|1750.23|1749.87|1749.78|1749.39|559
1661365200000|2022-08-24 18:20:00|1749.98|1749.68|1750.05|1749.75|1750.27|1749.87|1749.92|1749.57|473
1661365500000|2022-08-24 18:25:00|1750.16|1749.66|1749.74|1749.44|1750.18|1749.79|1749.42|1749.06|594
1661365800000|2022-08-24 18:30:00|1749.72|1749.42|1749.72|1749.42|1750.05|1749.65|1749.37|1749.03|511
1661366100000|2022-08-24 18:35:00|1749.73|1749.43|1751.18|1750.88|1751.24|1750.88|1749.41|1749.05|636
1661366400000|2022-08-24 18:40:00|1751.17|1750.87|1751.01|1750.51|1751.4|1751.03|1750.61|1750.2|666
1661366700000|2022-08-24 18:45:00|1750.99|1750.49|1750.34|1750.04|1751|1750.61|1750.09|1749.71|663
1661367000000|2022-08-24 18:50:00|1750.32|1750.02|1749.9|1749.6|1750.6|1750.21|1749.8|1749.42|659
1661367300000|2022-08-24 18:55:00|1749.94|1749.64|1749.94|1749.64|1750.51|1750.11|1749.77|1749.44|677
1661367600000|2022-08-24 19:00:00|1749.95|1749.65|1749.58|1749.28|1750.2|1749.81|1749.37|1749|598
1661367900000|2022-08-24 19:05:00|1749.62|1749.32|1750.89|1750.59|1751.01|1750.66|1749.58|1749.21|485
1661368200000|2022-08-24 19:10:00|1750.92|1750.62|1751.76|1751.46|1751.83|1751.53|1750.7|1750.4|386
1661368500000|2022-08-24 19:15:00|1751.78|1751.48|1751.76|1751.46|1751.89|1751.57|1751.46|1751.09|404
1661368800000|2022-08-24 19:20:00|1751.75|1751.45|1751.1|1750.8|1751.77|1751.47|1750.98|1750.68|346
1661369100000|2022-08-24 19:25:00|1751.11|1750.81|1750.53|1750.23|1751.2|1750.83|1750.46|1750.06|424
1661369400000|2022-08-24 19:30:00|1750.56|1750.26|1750.64|1750.34|1750.75|1750.36|1750.03|1749.67|447
1661369700000|2022-08-24 19:35:00|1750.62|1750.32|1751.12|1750.82|1751.3|1750.91|1750.57|1750.21|434
1661370000000|2022-08-24 19:40:00|1751.13|1750.83|1751.64|1751.34|1751.79|1751.46|1750.95|1750.65|418
1661370300000|2022-08-24 19:45:00|1751.66|1751.36|1751.64|1751.34|1751.87|1751.57|1751.4|1751.1|515
1661370600000|2022-08-24 19:50:00|1751.66|1751.36|1752.23|1751.93|1752.32|1752.02|1751.66|1751.36|488
1661370900000|2022-08-24 19:55:00|1752.13|1751.83|1752.35|1752.05|1752.83|1752.53|1751.97|1751.67|602
1661371200000|2022-08-24 20:00:00|1752.31|1752.01|1752.73|1752.43|1753.04|1752.69|1752.06|1751.7|430
1661371500000|2022-08-24 20:05:00|1752.71|1752.41|1752.54|1752.04|1753.06|1752.67|1752.43|1752.04|282
1661371800000|2022-08-24 20:10:00|1752.55|1752.05|1752.48|1751.98|1752.73|1752.34|1752.28|1751.93|307
1661372100000|2022-08-24 20:15:00|1752.36|1752.06|1752.36|1752.06|1752.71|1752.31|1752.17|1751.76|269
1661372400000|2022-08-24 20:20:00|1752.37|1752.07|1752.39|1752.09|1752.57|1752.19|1752.34|1751.94|311
1661372700000|2022-08-24 20:25:00|1752.38|1752.08|1752.48|1751.98|1752.5|1752.12|1752.15|1751.74|274
1661373000000|2022-08-24 20:30:00|1752.38|1752.08|1752.5|1752|1752.83|1752.4|1752.35|1751.96|242
1661373300000|2022-08-24 20:35:00|1752.53|1752.03|1751.88|1751.38|1752.6|1752.19|1751.78|1751.36|240
1661373600000|2022-08-24 20:40:00|1751.77|1751.47|1751.84|1751.34|1752.01|1751.6|1751.68|1751.27|255
1661373900000|2022-08-24 20:45:00|1751.82|1751.32|1751.91|1751.41|1752.04|1751.64|1751.69|1751.19|350
1661374200000|2022-08-24 20:50:00|1751.89|1751.39|1752.49|1751.99|1752.84|1752.34|1751.61|1751.11|410
1661374500000|2022-08-24 20:55:00|1752.48|1751.98|1751.11|1750.61|1752.49|1751.99|1751.03|1750.53|393
1661378400000|2022-08-24 22:00:00|1751.4|1750.9|1751.75|1751.25|1751.82|1751.38|1751.19|1750.69|293
1661378700000|2022-08-24 22:05:00|1751.73|1751.23|1751.3|1750.8|1751.84|1751.41|1751.13|1750.63|251
1661379000000|2022-08-24 22:10:00|1751.34|1750.84|1751.37|1750.87|1751.55|1751.2|1751.12|1750.62|170
1661379300000|2022-08-24 22:15:00|1751.4|1750.9|1751.3|1751|1751.49|1751.06|1751.23|1750.73|141
1661379600000|2022-08-24 22:20:00|1751.31|1751.01|1751.14|1750.64|1751.55|1751.13|1751.09|1750.59|147
1661379900000|2022-08-24 22:25:00|1751.16|1750.66|1751.36|1750.86|1751.61|1751.11|1750.8|1750.41|231
1661380200000|2022-08-24 22:30:00|1751.44|1750.94|1751.37|1750.87|1751.81|1751.31|1751.32|1750.83|157
1661380500000|2022-08-24 22:35:00|1751.35|1750.85|1751.61|1751.11|1751.79|1751.3|1751.18|1750.78|144
1661380800000|2022-08-24 22:40:00|1751.63|1751.13|1751.5|1751|1751.75|1751.28|1751.37|1750.93|146
1661381100000|2022-08-24 22:45:00|1751.52|1751.02|1751.67|1751.17|1751.8|1751.3|1751.26|1750.89|136
1661381400000|2022-08-24 22:50:00|1751.65|1751.15|1751.65|1751.15|1751.96|1751.46|1751.33|1750.91|162
1661381700000|2022-08-24 22:55:00|1751.63|1751.13|1751.56|1751.06|1751.84|1751.38|1751.34|1750.88|181
1661382000000|2022-08-24 23:00:00|1751.53|1751.03|1751.77|1751.27|1751.91|1751.47|1751.31|1750.91|139
1661382300000|2022-08-24 23:05:00|1751.78|1751.28|1751.8|1751.5|1752.01|1751.64|1751.6|1751.15|199
1661382600000|2022-08-24 23:10:00|1751.86|1751.56|1752|1751.7|1752.18|1751.74|1751.71|1751.33|148
1661382900000|2022-08-24 23:15:00|1752.01|1751.71|1752.38|1752.08|1752.49|1752.09|1751.82|1751.52|219
1661383200000|2022-08-24 23:20:00|1752.27|1751.97|1752.57|1752.27|1752.85|1752.38|1752.27|1751.92|255
1661383500000|2022-08-24 23:25:00|1752.6|1752.3|1752.49|1752.19|1752.75|1752.34|1752.45|1752.05|139
1661383800000|2022-08-24 23:30:00|1752.5|1752.2|1752.57|1752.27|1752.75|1752.3|1752.37|1751.99|154
1661384100000|2022-08-24 23:35:00|1752.67|1752.17|1752.48|1751.98|1752.71|1752.3|1752.32|1751.96|176
1661384400000|2022-08-24 23:40:00|1752.33|1752.03|1752.25|1751.95|1752.51|1752.09|1752.19|1751.8|180
1661384700000|2022-08-24 23:45:00|1752.28|1751.98|1751.61|1751.11|1752.38|1751.98|1751.5|1751.11|392
1661385000000|2022-08-24 23:50:00|1751.59|1751.09|1751.54|1751.04|1751.73|1751.31|1750.96|1750.58|379
1661385300000|2022-08-24 23:55:00|1751.55|1751.05|1751.29|1750.79|1751.6|1751.2|1751.02|1750.6|227
1661385600000|2022-08-25 00:00:00|1751.31|1750.81|1750.39|1749.89|1751.38|1750.95|1750.13|1749.75|487
1661385900000|2022-08-25 00:05:00|1750.18|1749.88|1751.34|1750.84|1751.37|1750.97|1750.18|1749.86|440
1661386200000|2022-08-25 00:10:00|1751.38|1750.88|1751.52|1751.22|1751.81|1751.41|1751.14|1750.75|522
1661386500000|2022-08-25 00:15:00|1751.56|1751.26|1752.04|1751.74|1752.1|1751.78|1750.96|1750.58|547
1661386800000|2022-08-25 00:20:00|1752.03|1751.73|1752.42|1751.92|1752.52|1752.17|1751.76|1751.36|562
1661387100000|2022-08-25 00:25:00|1752.28|1751.98|1752.44|1751.94|1752.68|1752.36|1752.05|1751.75|543
1661387400000|2022-08-25 00:30:00|1752.34|1752.04|1753.14|1752.84|1753.25|1752.84|1751.99|1751.6|493
1661387700000|2022-08-25 00:35:00|1753.02|1752.72|1753.13|1752.83|1753.42|1753.05|1752.76|1752.4|556
1661388000000|2022-08-25 00:40:00|1753.15|1752.85|1753.53|1753.23|1753.87|1753.48|1752.98|1752.56|429
1661388300000|2022-08-25 00:45:00|1753.55|1753.25|1753.79|1753.29|1753.79|1753.43|1753.51|1753.11|409
1661388600000|2022-08-25 00:50:00|1753.67|1753.37|1753.32|1753.02|1754|1753.64|1752.95|1752.63|739
1661388900000|2022-08-25 00:55:00|1753.28|1752.98|1753.09|1752.79|1753.43|1753.08|1752.96|1752.62|473
1661389200000|2022-08-25 01:00:00|1753.13|1752.83|1752.78|1752.48|1753.5|1753.14|1752.57|1752.26|788
1661389500000|2022-08-25 01:05:00|1752.82|1752.52|1753.37|1753.07|1753.76|1753.36|1752.82|1752.38|594
1661389800000|2022-08-25 01:10:00|1753.36|1753.06|1754.2|1753.7|1754.67|1754.27|1753.35|1753|667
1661390100000|2022-08-25 01:15:00|1754.21|1753.71|1755.77|1755.27|1755.99|1755.59|1754.09|1753.71|955
1661390400000|2022-08-25 01:20:00|1755.78|1755.28|1755.57|1755.07|1755.93|1755.55|1755.06|1754.67|798
1661390700000|2022-08-25 01:25:00|1755.38|1755.08|1756.01|1755.51|1756.18|1755.79|1755.38|1754.98|587
1661391000000|2022-08-25 01:30:00|1755.9|1755.6|1755.43|1755.13|1756.5|1756.12|1755.32|1754.94|611
1661391300000|2022-08-25 01:35:00|1755.48|1755.18|1755.62|1755.32|1755.91|1755.51|1755.32|1755.02|668
1661391600000|2022-08-25 01:40:00|1755.66|1755.36|1756.19|1755.89|1756.6|1756.25|1755.61|1755.3|726
1661391900000|2022-08-25 01:45:00|1756.2|1755.9|1756.48|1755.98|1756.87|1756.55|1755.95|1755.61|739
1661392200000|2022-08-25 01:50:00|1756.52|1756.02|1755.57|1755.27|1756.7|1756.32|1755.36|1755.02|757
1661392500000|2022-08-25 01:55:00|1755.58|1755.28|1755.47|1755.17|1756.38|1756.05|1755.41|1755|713
1661392800000|2022-08-25 02:00:00|1755.42|1755.12|1755.22|1754.72|1755.68|1755.33|1755.04|1754.66|645
1661393100000|2022-08-25 02:05:00|1755.26|1754.76|1755.4|1754.9|1755.4|1754.99|1754.59|1754.12|588
1661393400000|2022-08-25 02:10:00|1755.38|1754.88|1754.8|1754.5|1755.58|1755.18|1754.59|1754.2|612
1661393700000|2022-08-25 02:15:00|1754.81|1754.51|1754.9|1754.4|1755.27|1754.89|1754.5|1754.09|529
1661394000000|2022-08-25 02:20:00|1754.77|1754.47|1756.2|1755.9|1756.29|1755.91|1754.67|1754.3|533
1661394300000|2022-08-25 02:25:00|1756.22|1755.92|1756.56|1756.06|1756.58|1756.23|1755.89|1755.53|486
1661394600000|2022-08-25 02:30:00|1756.57|1756.07|1756.56|1756.26|1757.01|1756.68|1756.21|1755.84|788
1661394900000|2022-08-25 02:35:00|1756.58|1756.28|1755.89|1755.59|1756.63|1756.29|1755.83|1755.47|456
1661395200000|2022-08-25 02:40:00|1755.87|1755.57|1755.76|1755.26|1756.19|1755.81|1755.49|1755.16|529
1661395500000|2022-08-25 02:45:00|1755.68|1755.38|1755.62|1755.12|1755.93|1755.58|1755.43|1755.04|401
1661395800000|2022-08-25 02:50:00|1755.67|1755.17|1756.2|1755.7|1756.27|1755.88|1755.41|1755.01|500
1661396100000|2022-08-25 02:55:00|1756.19|1755.69|1756.08|1755.78|1756.67|1756.34|1755.96|1755.58|445
1661396400000|2022-08-25 03:00:00|1756.05|1755.75|1756.61|1756.11|1756.61|1756.29|1755.85|1755.46|535
1661396700000|2022-08-25 03:05:00|1756.59|1756.09|1757.6|1757.3|1757.63|1757.3|1756.05|1755.65|610
1661397000000|2022-08-25 03:10:00|1757.55|1757.25|1757.93|1757.43|1758|1757.7|1757.19|1756.78|572
1661397300000|2022-08-25 03:15:00|1757.96|1757.46|1757.33|1757.03|1758.05|1757.67|1757.25|1756.85|353
1661397600000|2022-08-25 03:20:00|1757.32|1757.02|1756.92|1756.42|1757.46|1757.06|1756.63|1756.24|483
1661397900000|2022-08-25 03:25:00|1756.95|1756.45|1756.79|1756.29|1756.95|1756.55|1756.41|1756.03|466
1661398200000|2022-08-25 03:30:00|1756.78|1756.28|1756.34|1756.04|1756.96|1756.55|1756.29|1755.87|440
1661398500000|2022-08-25 03:35:00|1756.33|1756.03|1756.65|1756.15|1756.65|1756.23|1756.16|1755.76|431
1661398800000|2022-08-25 03:40:00|1756.64|1756.14|1756.52|1756.22|1756.71|1756.3|1756.33|1755.9|321
1661399100000|2022-08-25 03:45:00|1756.61|1756.11|1756.61|1756.31|1756.85|1756.45|1756.31|1755.95|275
1661399400000|2022-08-25 03:50:00|1756.63|1756.33|1756.43|1755.93|1756.76|1756.46|1756.21|1755.79|226
1661399700000|2022-08-25 03:55:00|1756.44|1755.94|1756.62|1756.32|1756.76|1756.4|1756.27|1755.87|295
1661400000000|2022-08-25 04:00:00|1756.59|1756.29|1756.84|1756.54|1756.99|1756.63|1756.4|1756|361
1661400300000|2022-08-25 04:05:00|1756.86|1756.56|1756.67|1756.17|1757.03|1756.67|1756.5|1756.14|286
1661400600000|2022-08-25 04:10:00|1756.6|1756.3|1756.55|1756.25|1756.98|1756.58|1756.51|1756.13|352
1661400900000|2022-08-25 04:15:00|1756.5|1756.2|1755.85|1755.55|1756.55|1756.22|1755.68|1755.34|395
1661401200000|2022-08-25 04:20:00|1755.86|1755.56|1756.42|1756.12|1756.45|1756.15|1755.73|1755.32|319
1661401500000|2022-08-25 04:25:00|1756.44|1756.14|1756.36|1756.06|1756.61|1756.24|1756.14|1755.84|329
1661401800000|2022-08-25 04:30:00|1756.46|1755.96|1756.67|1756.17|1756.85|1756.5|1756.24|1755.86|472
1661402100000|2022-08-25 04:35:00|1756.68|1756.18|1756.35|1756.05|1756.8|1756.4|1756.25|1755.88|477
1661402400000|2022-08-25 04:40:00|1756.36|1756.06|1756|1755.7|1756.42|1756.12|1755.98|1755.68|281
1661402700000|2022-08-25 04:45:00|1756.01|1755.71|1757.44|1757.14|1757.66|1757.36|1755.91|1755.6|401
1661403000000|2022-08-25 04:50:00|1757.42|1757.12|1757.57|1757.27|1757.73|1757.35|1756.91|1756.57|625
1661403300000|2022-08-25 04:55:00|1757.55|1757.25|1757.45|1757.15|1757.72|1757.36|1757.26|1756.91|359
1661403600000|2022-08-25 05:00:00|1757.44|1757.14|1758.6|1758.3|1758.76|1758.4|1757.34|1757.04|652
1661403900000|2022-08-25 05:05:00|1758.59|1758.29|1758.4|1757.9|1759.06|1758.7|1758.3|1757.9|609
1661404200000|2022-08-25 05:10:00|1758.46|1757.96|1757.61|1757.31|1758.75|1758.33|1757.26|1756.89|631
1661404500000|2022-08-25 05:15:00|1757.58|1757.28|1757.67|1757.17|1757.85|1757.51|1757.11|1756.81|466
1661404800000|2022-08-25 05:20:00|1757.68|1757.18|1757.1|1756.6|1757.7|1757.36|1756.97|1756.56|450
1661405100000|2022-08-25 05:25:00|1757.05|1756.75|1756.99|1756.49|1757.13|1756.78|1756.47|1756.07|517
1661405400000|2022-08-25 05:30:00|1756.97|1756.47|1756.57|1756.27|1757.16|1756.83|1756.48|1756.14|565
1661405700000|2022-08-25 05:35:00|1756.56|1756.26|1757.18|1756.68|1757.28|1756.86|1756.31|1755.9|528
1661406000000|2022-08-25 05:40:00|1757.2|1756.7|1756.96|1756.66|1757.59|1757.16|1756.95|1756.55|494
1661406300000|2022-08-25 05:45:00|1756.94|1756.64|1756.86|1756.56|1757.23|1756.81|1756.71|1756.29|423
1661406600000|2022-08-25 05:50:00|1756.81|1756.51|1756.76|1756.46|1757.08|1756.72|1756.21|1755.88|451
1661406900000|2022-08-25 05:55:00|1756.84|1756.34|1757.37|1756.87|1757.42|1757.05|1756.59|1756.26|416
1661407200000|2022-08-25 06:00:00|1757.44|1756.94|1757.19|1756.89|1758.18|1757.78|1756.97|1756.56|832
1661407500000|2022-08-25 06:05:00|1757.23|1756.93|1756.56|1756.26|1757.69|1757.29|1756.52|1756.14|606
1661407800000|2022-08-25 06:10:00|1756.58|1756.28|1757.49|1757.19|1757.85|1757.5|1756.58|1756.28|735
1661408100000|2022-08-25 06:15:00|1757.48|1757.18|1758.67|1758.37|1759.69|1759.29|1757.38|1757.05|1257
1661408400000|2022-08-25 06:20:00|1758.69|1758.39|1758.68|1758.38|1759.17|1758.84|1758.51|1758.16|926
1661408700000|2022-08-25 06:25:00|1758.69|1758.39|1759.05|1758.75|1759.63|1759.31|1758.58|1758.26|892
1661409000000|2022-08-25 06:30:00|1759.06|1758.76|1759.96|1759.66|1760.18|1759.85|1758.87|1758.5|975
1661409300000|2022-08-25 06:35:00|1759.93|1759.63|1759.97|1759.67|1760.65|1760.27|1759.59|1759.28|935
1661409600000|2022-08-25 06:40:00|1759.96|1759.66|1760.69|1760.39|1760.82|1760.45|1759.33|1759.03|845
1661409900000|2022-08-25 06:45:00|1760.67|1760.37|1760.68|1760.38|1761.48|1761.1|1760.4|1760.1|893
1661410200000|2022-08-25 06:50:00|1760.72|1760.42|1761.01|1760.71|1761.91|1761.61|1760.47|1760.11|1183
1661410500000|2022-08-25 06:55:00|1761|1760.7|1760.73|1760.43|1761.24|1760.88|1760.61|1760.31|839
1661410800000|2022-08-25 07:00:00|1760.74|1760.44|1761.09|1760.79|1761.51|1761.11|1760.39|1760.08|982
1661411100000|2022-08-25 07:05:00|1761.08|1760.78|1761.95|1761.65|1762.09|1761.79|1760.87|1760.57|823
1661411400000|2022-08-25 07:10:00|1761.98|1761.68|1762.34|1762.04|1763.27|1762.97|1761.86|1761.49|970
1661411700000|2022-08-25 07:15:00|1762.39|1762.09|1762.71|1762.41|1762.96|1762.62|1761.99|1761.69|930
1661412000000|2022-08-25 07:20:00|1762.7|1762.4|1762.55|1762.25|1763.09|1762.79|1761.59|1761.29|922
1661412300000|2022-08-25 07:25:00|1762.57|1762.27|1763.79|1763.49|1764.01|1763.63|1762.52|1762.15|906
1661412600000|2022-08-25 07:30:00|1763.77|1763.47|1763.21|1762.91|1763.91|1763.61|1763.03|1762.73|919
1661412900000|2022-08-25 07:35:00|1763.22|1762.92|1762.85|1762.55|1763.51|1763.21|1762.22|1761.92|824
1661413200000|2022-08-25 07:40:00|1762.94|1762.64|1762.02|1761.72|1762.95|1762.65|1761.92|1761.57|940
1661413500000|2022-08-25 07:45:00|1762.03|1761.73|1761.58|1761.28|1762.21|1761.91|1761.42|1761.12|715
1661413800000|2022-08-25 07:50:00|1761.57|1761.27|1762.5|1762.2|1762.76|1762.46|1761.53|1761.23|735
1661414100000|2022-08-25 07:55:00|1762.49|1762.19|1762.66|1762.36|1763.05|1762.68|1762.32|1762.02|675
1661414400000|2022-08-25 08:00:00|1762.68|1762.38|1762.11|1761.81|1762.78|1762.46|1762.05|1761.74|934
1661414700000|2022-08-25 08:05:00|1762.12|1761.82|1762.54|1762.24|1763.24|1762.94|1762.02|1761.72|691
1661415000000|2022-08-25 08:10:00|1762.55|1762.25|1763.18|1762.88|1763.42|1763.05|1762.39|1762.09|640
1661415300000|2022-08-25 08:15:00|1763.17|1762.87|1763.49|1763.19|1763.51|1763.21|1762.21|1761.91|849
1661415600000|2022-08-25 08:20:00|1763.5|1763.2|1764.05|1763.75|1764.07|1763.75|1763.29|1762.97|718
1661415900000|2022-08-25 08:25:00|1764.04|1763.74|1763.98|1763.68|1764.34|1764.04|1763.61|1763.25|686
1661416200000|2022-08-25 08:30:00|1763.99|1763.69|1765.21|1764.91|1765.34|1764.98|1763.88|1763.58|865
1661416500000|2022-08-25 08:35:00|1765.2|1764.9|1764.37|1764.07|1765.49|1765.11|1764.35|1764.01|920
1661416800000|2022-08-25 08:40:00|1764.36|1764.06|1763.73|1763.43|1764.95|1764.53|1763.73|1763.34|770
1661417100000|2022-08-25 08:45:00|1763.74|1763.44|1763.86|1763.36|1764.2|1763.89|1763.74|1763.36|707
1661417400000|2022-08-25 08:50:00|1763.87|1763.37|1762.41|1762.11|1763.98|1763.58|1762.26|1761.9|703
1661417700000|2022-08-25 08:55:00|1762.38|1762.08|1762.73|1762.43|1763.18|1762.85|1762.38|1762.05|572
1661418000000|2022-08-25 09:00:00|1762.75|1762.45|1763.8|1763.5|1764.51|1764.18|1762.72|1762.42|693
1661418300000|2022-08-25 09:05:00|1763.82|1763.52|1763.63|1763.33|1764.23|1763.83|1763.31|1763.01|692
1661418600000|2022-08-25 09:10:00|1763.73|1763.23|1764.24|1763.94|1764.27|1763.97|1763.34|1762.99|707
1661418900000|2022-08-25 09:15:00|1764.26|1763.96|1765.14|1764.84|1765.38|1764.99|1764.02|1763.65|796
1661419200000|2022-08-25 09:20:00|1765.15|1764.85|1764.75|1764.45|1765.48|1765.07|1764.45|1764.13|946
1661419500000|2022-08-25 09:25:00|1764.76|1764.46|1763.98|1763.48|1765.06|1764.67|1763.84|1763.48|868
1661419800000|2022-08-25 09:30:00|1763.99|1763.49|1763.17|1762.87|1764.22|1763.88|1762.77|1762.47|1062
1661420100000|2022-08-25 09:35:00|1763.18|1762.88|1763.69|1763.39|1763.95|1763.62|1763.03|1762.73|869
1661420400000|2022-08-25 09:40:00|1763.72|1763.42|1764.75|1764.45|1765.21|1764.85|1763.65|1763.33|844
1661420700000|2022-08-25 09:45:00|1764.73|1764.43|1765.07|1764.77|1765.38|1765.08|1764.54|1764.23|791
1661421000000|2022-08-25 09:50:00|1765.04|1764.74|1764.06|1763.56|1765.33|1764.96|1763.89|1763.51|811
1661421300000|2022-08-25 09:55:00|1763.93|1763.63|1763.53|1763.23|1764.16|1763.85|1763.5|1763.15|791
1661421600000|2022-08-25 10:00:00|1763.65|1763.35|1763|1762.7|1763.93|1763.63|1762.91|1762.53|795
1661421900000|2022-08-25 10:05:00|1763.01|1762.71|1763.49|1763.19|1763.66|1763.36|1762.67|1762.3|686
1661422200000|2022-08-25 10:10:00|1763.48|1763.18|1763.3|1763|1763.57|1763.23|1762.7|1762.34|587
1661422500000|2022-08-25 10:15:00|1763.27|1762.97|1762.7|1762.4|1763.46|1763.16|1762.48|1762.13|727
1661422800000|2022-08-25 10:20:00|1762.71|1762.41|1763.2|1762.9|1763.57|1763.24|1762.68|1762.38|657
1661423100000|2022-08-25 10:25:00|1763.19|1762.89|1762.93|1762.63|1763.41|1763.01|1762.07|1761.74|720
1661423400000|2022-08-25 10:30:00|1762.91|1762.61|1762.54|1762.24|1763.06|1762.71|1762.04|1761.69|598
1661423700000|2022-08-25 10:35:00|1762.52|1762.22|1762.47|1762.17|1762.75|1762.45|1762.28|1761.89|549
1661424000000|2022-08-25 10:40:00|1762.48|1762.18|1763.25|1762.95|1763.46|1763.13|1762.18|1761.83|615
1661424300000|2022-08-25 10:45:00|1763.35|1762.85|1762.4|1762.1|1763.63|1763.25|1762.1|1761.75|796
1661424600000|2022-08-25 10:50:00|1762.41|1762.11|1763.15|1762.65|1763.27|1762.87|1762.19|1761.81|702
1661424900000|2022-08-25 10:55:00|1763.06|1762.76|1762.96|1762.46|1763.91|1763.57|1762.78|1762.44|783
1661425200000|2022-08-25 11:00:00|1762.87|1762.57|1762.83|1762.53|1763|1762.62|1762.18|1761.82|629
1661425500000|2022-08-25 11:05:00|1762.81|1762.51|1764.37|1764.07|1764.49|1764.1|1762.67|1762.31|701
1661425800000|2022-08-25 11:10:00|1764.38|1764.08|1765.26|1764.76|1765.36|1765.01|1764.15|1763.82|701
1661426100000|2022-08-25 11:15:00|1765.27|1764.77|1765|1764.5|1765.8|1765.4|1764.45|1764.05|924
1661426400000|2022-08-25 11:20:00|1764.99|1764.49|1764.57|1764.27|1765.11|1764.75|1764.06|1763.72|728
1661426700000|2022-08-25 11:25:00|1764.6|1764.3|1764.34|1764.04|1764.79|1764.49|1763.67|1763.29|728
1661427000000|2022-08-25 11:30:00|1764.33|1764.03|1764.12|1763.62|1764.51|1764.13|1763.59|1763.2|894
1661427300000|2022-08-25 11:35:00|1764.1|1763.8|1763.79|1763.49|1764.3|1763.92|1763.57|1763.2|681
1661427600000|2022-08-25 11:40:00|1763.82|1763.52|1765.07|1764.77|1765.45|1765.15|1763.72|1763.38|753
1661427900000|2022-08-25 11:45:00|1765.09|1764.79|1764.81|1764.51|1765.68|1765.33|1764.73|1764.35|746
1661428200000|2022-08-25 11:50:00|1764.82|1764.52|1763.16|1762.86|1765.01|1764.62|1762.97|1762.67|887
1661428500000|2022-08-25 11:55:00|1763.17|1762.87|1762.85|1762.35|1763.67|1763.34|1762.63|1762.26|790
1661428800000|2022-08-25 12:00:00|1762.7|1762.4|1761.63|1761.33|1763.05|1762.71|1761.55|1761.21|949
1661429100000|2022-08-25 12:05:00|1761.66|1761.36|1761.46|1760.96|1762.07|1761.71|1760.85|1760.52|983
1661429400000|2022-08-25 12:10:00|1761.38|1761.08|1760.39|1760.09|1761.61|1761.28|1760.31|1759.93|807
1661429700000|2022-08-25 12:15:00|1760.38|1760.08|1760.13|1759.83|1761.03|1760.63|1759.58|1759.27|843
1661430000000|2022-08-25 12:20:00|1760.12|1759.82|1760.52|1760.22|1761.64|1761.26|1759.94|1759.64|973
1661430300000|2022-08-25 12:25:00|1760.51|1760.21|1760.77|1760.27|1761.19|1760.83|1759.98|1759.65|961
1661430600000|2022-08-25 12:30:00|1760.79|1760.29|1759.19|1758.89|1760.82|1760.32|1757.11|1756.73|1651
1661430900000|2022-08-25 12:35:00|1759.09|1758.79|1758.21|1757.91|1759.65|1759.3|1757.86|1757.56|1333
1661431200000|2022-08-25 12:40:00|1758.23|1757.93|1759.54|1759.24|1759.75|1759.45|1758.06|1757.76|1138
1661431500000|2022-08-25 12:45:00|1759.55|1759.25|1758.48|1758.18|1759.8|1759.45|1758.35|1758.05|1001
1661431800000|2022-08-25 12:50:00|1758.5|1758.2|1760.03|1759.73|1760.43|1760.04|1758.24|1757.89|1093
1661432100000|2022-08-25 12:55:00|1760.01|1759.71|1760.38|1760.08|1760.84|1760.48|1759.67|1759.31|1159
1661432400000|2022-08-25 13:00:00|1760.39|1760.09|1760.02|1759.72|1762.03|1761.68|1759.73|1759.38|1211
1661432700000|2022-08-25 13:05:00|1760.03|1759.73|1759.76|1759.26|1760.79|1760.49|1758.72|1758.41|1102
1661433000000|2022-08-25 13:10:00|1759.66|1759.36|1760.49|1760.19|1760.92|1760.53|1759.14|1758.84|1192
1661433300000|2022-08-25 13:15:00|1760.52|1760.22|1760.05|1759.75|1760.83|1760.53|1759.42|1759.12|1092
1661433600000|2022-08-25 13:20:00|1760.04|1759.74|1759.84|1759.54|1761.33|1761.03|1759.84|1759.54|911
1661433900000|2022-08-25 13:25:00|1759.85|1759.55|1760|1759.7|1760.43|1760.13|1759.32|1758.97|708
1661434200000|2022-08-25 13:30:00|1759.97|1759.67|1758.02|1757.72|1760.33|1759.97|1757.67|1757.37|1336
1661434500000|2022-08-25 13:35:00|1757.98|1757.68|1756.2|1755.9|1758.48|1758.18|1756.07|1755.75|1263
1661434800000|2022-08-25 13:40:00|1756.19|1755.89|1755.47|1755.17|1756.24|1755.9|1754.38|1754.04|1544
1661435100000|2022-08-25 13:45:00|1755.44|1755.14|1754.23|1753.93|1755.82|1755.52|1754.19|1753.82|1428
1661435400000|2022-08-25 13:50:00|1754.2|1753.9|1754.98|1754.68|1755.41|1755.1|1754.01|1753.68|1313
1661435700000|2022-08-25 13:55:00|1754.99|1754.69|1753.67|1753.37|1755.36|1754.98|1753.53|1753.15|1192
1661436000000|2022-08-25 14:00:00|1753.63|1753.33|1753.82|1753.52|1755.59|1755.23|1753.42|1753.05|1376
1661436300000|2022-08-25 14:05:00|1753.83|1753.53|1755.91|1755.61|1756.28|1755.98|1752.51|1752.21|1385
1661436600000|2022-08-25 14:10:00|1755.99|1755.49|1755.37|1755.07|1756.34|1756|1754.98|1754.68|1212
1661436900000|2022-08-25 14:15:00|1755.36|1755.06|1755.48|1755.18|1756.5|1756.13|1755.04|1754.74|1143
1661437200000|2022-08-25 14:20:00|1755.53|1755.23|1756.76|1756.46|1757.08|1756.78|1755.07|1754.75|1051
1661437500000|2022-08-25 14:25:00|1756.78|1756.48|1756.67|1756.17|1757.07|1756.72|1756.35|1756.01|1050
1661437800000|2022-08-25 14:30:00|1756.64|1756.34|1757.75|1757.45|1757.78|1757.46|1756.45|1756.07|1004
1661438100000|2022-08-25 14:35:00|1757.77|1757.47|1756.82|1756.52|1757.86|1757.5|1756.44|1756.14|957
1661438400000|2022-08-25 14:40:00|1756.81|1756.51|1756.57|1756.27|1757.33|1756.96|1755.86|1755.54|955
1661438700000|2022-08-25 14:45:00|1756.6|1756.3|1757.3|1756.8|1757.3|1756.88|1756.1|1755.8|1039
1661439000000|2022-08-25 14:50:00|1757.31|1756.81|1756.08|1755.78|1757.81|1757.45|1755.4|1755.1|1048
1661439300000|2022-08-25 14:55:00|1756.06|1755.76|1756.26|1755.96|1756.39|1756.07|1755.43|1755.05|1101
1661439600000|2022-08-25 15:00:00|1756.25|1755.95|1756.07|1755.77|1756.36|1755.98|1755.06|1754.7|1065
1661439900000|2022-08-25 15:05:00|1756.05|1755.75|1756.05|1755.75|1756.15|1755.8|1754.97|1754.67|952
1661440200000|2022-08-25 15:10:00|1756.04|1755.74|1757.46|1757.16|1758|1757.63|1755.32|1754.96|995
1661440500000|2022-08-25 15:15:00|1757.47|1757.17|1756.49|1756.19|1757.77|1757.41|1755.94|1755.59|1026
1661440800000|2022-08-25 15:20:00|1756.54|1756.24|1756.38|1756.08|1757.15|1756.78|1756.04|1755.74|843
1661441100000|2022-08-25 15:25:00|1756.37|1756.07|1756.76|1756.46|1757.25|1756.95|1756.17|1755.87|800
1661441400000|2022-08-25 15:30:00|1756.74|1756.44|1755.28|1754.98|1756.74|1756.44|1755.05|1754.74|771
1661441700000|2022-08-25 15:35:00|1755.29|1754.99|1755.77|1755.47|1756.12|1755.74|1755.21|1754.91|745
1661442000000|2022-08-25 15:40:00|1755.79|1755.49|1755.12|1754.82|1756.08|1755.75|1755.08|1754.78|636
1661442300000|2022-08-25 15:45:00|1755.11|1754.81|1754.79|1754.49|1755.44|1755.13|1754.76|1754.46|687
1661442600000|2022-08-25 15:50:00|1754.78|1754.48|1755.08|1754.78|1755.44|1755.14|1754.58|1754.28|717
1661442900000|2022-08-25 15:55:00|1755.11|1754.81|1755.58|1755.28|1755.82|1755.44|1754.58|1754.23|753
1661443200000|2022-08-25 16:00:00|1755.57|1755.27|1755.04|1754.74|1755.66|1755.3|1754.54|1754.16|748
1661443500000|2022-08-25 16:05:00|1755.03|1754.73|1755.86|1755.36|1755.86|1755.47|1755.03|1754.64|823
1661443800000|2022-08-25 16:10:00|1755.83|1755.33|1755.49|1755.19|1755.93|1755.56|1754.88|1754.53|778
1661444100000|2022-08-25 16:15:00|1755.48|1755.18|1755.67|1755.17|1755.78|1755.38|1755.05|1754.66|731
1661444400000|2022-08-25 16:20:00|1755.66|1755.16|1756.11|1755.81|1756.22|1755.92|1755.56|1755.16|571
1661444700000|2022-08-25 16:25:00|1756.12|1755.82|1756.56|1756.26|1756.83|1756.53|1755.99|1755.6|724
1661445000000|2022-08-25 16:30:00|1756.51|1756.21|1756.64|1756.34|1756.71|1756.38|1756.04|1755.74|614
1661445300000|2022-08-25 16:35:00|1756.62|1756.32|1756.73|1756.43|1756.79|1756.46|1756.19|1755.89|509
1661445600000|2022-08-25 16:40:00|1756.72|1756.42|1757.34|1756.84|1757.34|1756.95|1756.59|1756.25|544
1661445900000|2022-08-25 16:45:00|1757.23|1756.93|1757.75|1757.25|1757.8|1757.46|1757.11|1756.71|785
1661446200000|2022-08-25 16:50:00|1757.76|1757.26|1757.3|1757|1757.86|1757.5|1757.25|1756.86|708
1661446500000|2022-08-25 16:55:00|1757.32|1757.02|1758.45|1758.15|1758.45|1758.15|1757.04|1756.7|716
1661446800000|2022-08-25 17:00:00|1758.44|1758.14|1758.23|1757.93|1760.15|1759.85|1757.75|1757.45|1133
1661447100000|2022-08-25 17:05:00|1758.24|1757.94|1758.27|1757.97|1759.06|1758.66|1758.06|1757.66|969
1661447400000|2022-08-25 17:10:00|1758.28|1757.98|1758.83|1758.53|1759.06|1758.72|1758.05|1757.7|865
1661447700000|2022-08-25 17:15:00|1758.8|1758.5|1758.48|1758.18|1759.19|1758.81|1758.48|1758.13|662
1661448000000|2022-08-25 17:20:00|1758.5|1758.2|1758.58|1758.28|1758.66|1758.36|1758.14|1757.81|651
1661448300000|2022-08-25 17:25:00|1758.61|1758.31|1758.44|1758.14|1758.96|1758.56|1758.33|1757.94|695
1661448600000|2022-08-25 17:30:00|1758.54|1758.04|1758.42|1757.92|1758.75|1758.35|1758.04|1757.66|704
1661448900000|2022-08-25 17:35:00|1758.44|1757.94|1757.68|1757.38|1758.61|1758.25|1757.66|1757.3|575
1661449200000|2022-08-25 17:40:00|1757.79|1757.29|1757.76|1757.46|1758.13|1757.73|1757.67|1757.29|591
1661449500000|2022-08-25 17:45:00|1757.75|1757.45|1758.67|1758.37|1758.73|1758.38|1757.68|1757.31|658
1661449800000|2022-08-25 17:50:00|1758.66|1758.36|1758.9|1758.4|1758.9|1758.51|1757.82|1757.42|631
1661450100000|2022-08-25 17:55:00|1758.89|1758.39|1758.96|1758.66|1759.21|1758.82|1758.67|1758.3|639
1661450400000|2022-08-25 18:00:00|1759|1758.7|1757.81|1757.51|1759.13|1758.83|1757.8|1757.5|489
1661450700000|2022-08-25 18:05:00|1757.76|1757.46|1757.37|1757.07|1757.96|1757.58|1757.32|1756.94|636
1661451000000|2022-08-25 18:10:00|1757.38|1757.08|1757.44|1757.14|1757.76|1757.36|1757.16|1756.79|537
1661451300000|2022-08-25 18:15:00|1757.43|1757.13|1756.84|1756.34|1757.56|1757.19|1756.69|1756.29|546
1661451600000|2022-08-25 18:20:00|1756.86|1756.36|1757.03|1756.53|1757.32|1756.92|1756.67|1756.28|572
1661451900000|2022-08-25 18:25:00|1757.04|1756.54|1757.02|1756.52|1757.2|1756.84|1756.65|1756.19|631
1661452200000|2022-08-25 18:30:00|1757|1756.5|1757.26|1756.96|1757.64|1757.27|1756.79|1756.41|626
1661452500000|2022-08-25 18:35:00|1757.27|1756.97|1756.58|1756.08|1757.37|1757|1756.18|1755.79|581
1661452800000|2022-08-25 18:40:00|1756.57|1756.07|1756.34|1755.84|1756.58|1756.16|1755.95|1755.62|492
1661453100000|2022-08-25 18:45:00|1756.33|1755.83|1755.87|1755.57|1756.48|1756.07|1755.85|1755.44|577
1661453400000|2022-08-25 18:50:00|1755.86|1755.56|1756.12|1755.82|1756.27|1755.88|1755.79|1755.41|524
1661453700000|2022-08-25 18:55:00|1756.11|1755.81|1756.23|1755.93|1756.86|1756.49|1756.05|1755.64|709
1661454000000|2022-08-25 19:00:00|1756.25|1755.95|1755.91|1755.61|1756.25|1755.95|1755.73|1755.38|435
1661454300000|2022-08-25 19:05:00|1756.03|1755.53|1755.71|1755.41|1756.26|1755.94|1755.71|1755.34|495
1661454600000|2022-08-25 19:10:00|1755.72|1755.42|1755.94|1755.44|1755.94|1755.54|1755.45|1755.05|557
1661454900000|2022-08-25 19:15:00|1755.93|1755.43|1755.98|1755.68|1756.14|1755.78|1755.7|1755.3|455
1661455200000|2022-08-25 19:20:00|1756.08|1755.58|1755.76|1755.46|1756.14|1755.74|1755.64|1755.27|485
1661455500000|2022-08-25 19:25:00|1755.74|1755.44|1755.56|1755.26|1756|1755.66|1755.46|1755.05|412
1661455800000|2022-08-25 19:30:00|1755.66|1755.16|1755.15|1754.85|1755.69|1755.3|1755.13|1754.75|411
1661456100000|2022-08-25 19:35:00|1755.16|1754.86|1755.82|1755.52|1755.89|1755.56|1755.16|1754.76|392
1661456400000|2022-08-25 19:40:00|1755.83|1755.53|1756.24|1755.74|1756.29|1755.92|1755.53|1755.23|429
1661456700000|2022-08-25 19:45:00|1756.22|1755.72|1757.09|1756.59|1757.29|1756.9|1755.93|1755.54|581
1661457000000|2022-08-25 19:50:00|1757.1|1756.6|1757.56|1757.06|1757.68|1757.29|1756.74|1756.38|698
1661457300000|2022-08-25 19:55:00|1757.57|1757.07|1757.62|1757.32|1757.76|1757.46|1756.59|1756.19|883
1661457600000|2022-08-25 20:00:00|1757.57|1757.27|1758.07|1757.57|1758.11|1757.74|1757.33|1757.03|478
1661457900000|2022-08-25 20:05:00|1758.04|1757.54|1758.12|1757.62|1758.22|1757.84|1757.85|1757.47|248
1661458200000|2022-08-25 20:10:00|1758.13|1757.63|1757.91|1757.61|1758.13|1757.72|1757.69|1757.33|231
1661458500000|2022-08-25 20:15:00|1757.89|1757.59|1758.04|1757.74|1758.14|1757.84|1757.89|1757.59|152
1661458800000|2022-08-25 20:20:00|1758.03|1757.73|1757.72|1757.42|1758.06|1757.76|1757.66|1757.31|208
1661459100000|2022-08-25 20:25:00|1757.71|1757.41|1757.85|1757.55|1758.09|1757.79|1757.71|1757.41|176
1661459400000|2022-08-25 20:30:00|1757.84|1757.54|1758|1757.7|1758.12|1757.75|1757.79|1757.43|131
1661459700000|2022-08-25 20:35:00|1758.01|1757.71|1758.01|1757.51|1758.08|1757.72|1757.8|1757.44|170
1661460000000|2022-08-25 20:40:00|1758|1757.5|1758.1|1757.8|1758.23|1757.84|1757.92|1757.45|180
1661460300000|2022-08-25 20:45:00|1758.08|1757.78|1758.5|1758|1758.51|1758.01|1758.01|1757.65|210
1661460600000|2022-08-25 20:50:00|1758.49|1757.99|1758.68|1758.18|1758.81|1758.31|1758.36|1757.86|176
1661460900000|2022-08-25 20:55:00|1758.66|1758.16|1758.96|1758.46|1759.25|1758.75|1758.39|1757.89|223
1661464800000|2022-08-25 22:00:00|1758.85|1758.35|1758.68|1758.18|1759.32|1758.82|1758.63|1758.13|261
1661465100000|2022-08-25 22:05:00|1758.63|1758.13|1757.86|1757.36|1758.65|1758.15|1757.73|1757.23|251
1661465400000|2022-08-25 22:10:00|1757.87|1757.37|1757.82|1757.32|1758|1757.5|1757.52|1757.02|179
1661465700000|2022-08-25 22:15:00|1757.81|1757.31|1757.92|1757.42|1758.25|1757.75|1757.81|1757.31|130
1661466000000|2022-08-25 22:20:00|1757.97|1757.47|1758.24|1757.74|1758.34|1757.92|1757.91|1757.41|131
1661466300000|2022-08-25 22:25:00|1758.25|1757.75|1758.39|1757.89|1758.42|1757.92|1758.24|1757.74|84
1661466600000|2022-08-25 22:30:00|1758.36|1757.86|1758.27|1757.77|1758.38|1757.88|1758.19|1757.69|139
1661466900000|2022-08-25 22:35:00|1758.28|1757.78|1758.26|1757.76|1758.37|1757.92|1758.1|1757.7|110
1661467200000|2022-08-25 22:40:00|1758.25|1757.75|1757.7|1757.2|1758.27|1757.85|1757.67|1757.17|147
1661467500000|2022-08-25 22:45:00|1757.71|1757.21|1757.64|1757.34|1757.92|1757.51|1757.56|1757.11|175
1661467800000|2022-08-25 22:50:00|1757.74|1757.24|1757.6|1757.1|1758|1757.58|1757.52|1757.06|161
1661468100000|2022-08-25 22:55:00|1757.61|1757.11|1757.63|1757.13|1757.65|1757.27|1757.4|1756.93|174
1661468400000|2022-08-25 23:00:00|1757.61|1757.11|1757.17|1756.67|1757.64|1757.18|1756.98|1756.58|197
1661468700000|2022-08-25 23:05:00|1757.19|1756.69|1757|1756.5|1757.33|1756.92|1756.89|1756.4|185
1661469000000|2022-08-25 23:10:00|1756.95|1756.45|1756.91|1756.41|1757.37|1756.92|1756.72|1756.31|294
1661469300000|2022-08-25 23:15:00|1756.93|1756.43|1756.65|1756.15|1756.99|1756.49|1756.47|1755.97|255
1661469600000|2022-08-25 23:20:00|1756.67|1756.17|1756.83|1756.33|1757.01|1756.55|1756.52|1756.02|276
1661469900000|2022-08-25 23:25:00|1756.82|1756.32|1756.97|1756.47|1756.97|1756.52|1756.44|1756.02|270
1661470200000|2022-08-25 23:30:00|1756.94|1756.44|1756.66|1756.16|1756.94|1756.51|1756.51|1756.04|205
1661470500000|2022-08-25 23:35:00|1756.76|1756.26|1756.91|1756.41|1756.96|1756.53|1756.48|1756.05|238
1661470800000|2022-08-25 23:40:00|1756.93|1756.43|1756.72|1756.22|1756.93|1756.52|1756.46|1756.04|219
1661471100000|2022-08-25 23:45:00|1756.75|1756.25|1756.39|1755.89|1756.75|1756.25|1756.31|1755.86|258
1661471400000|2022-08-25 23:50:00|1756.4|1755.9|1756.71|1756.41|1757.12|1756.7|1756.39|1755.89|401
1661471700000|2022-08-25 23:55:00|1756.69|1756.39|1756.74|1756.24|1757.05|1756.65|1756.69|1756.19|183
1661472000000|2022-08-26 00:00:00|1756.75|1756.25|1756.15|1755.85|1757.1|1756.7|1756.09|1755.68|387
1661472300000|2022-08-26 00:05:00|1756.14|1755.84|1755.83|1755.33|1756.44|1756.03|1755.61|1755.21|346
1661472600000|2022-08-26 00:10:00|1755.82|1755.32|1755.49|1754.99|1755.91|1755.41|1755.38|1754.98|345
1661472900000|2022-08-26 00:15:00|1755.5|1755|1755.8|1755.3|1756.06|1755.57|1755.44|1754.94|241
1661473200000|2022-08-26 00:20:00|1755.87|1755.37|1756.23|1755.73|1756.31|1755.91|1755.76|1755.34|260
1661473500000|2022-08-26 00:25:00|1756.22|1755.72|1755.84|1755.34|1756.23|1755.83|1755.77|1755.34|274
1661473800000|2022-08-26 00:30:00|1755.74|1755.44|1756.06|1755.56|1756.13|1755.68|1755.64|1755.24|228
1661474100000|2022-08-26 00:35:00|1756.04|1755.54|1756.2|1755.7|1756.2|1755.8|1755.82|1755.4|241
1661474400000|2022-08-26 00:40:00|1756.21|1755.71|1756.7|1756.2|1757|1756.61|1756.09|1755.64|290
1661474700000|2022-08-26 00:45:00|1756.68|1756.18|1756.61|1756.31|1756.78|1756.4|1756.3|1755.84|277
1661475000000|2022-08-26 00:50:00|1756.63|1756.33|1755.45|1755.15|1756.77|1756.37|1755.16|1754.77|495
1661475300000|2022-08-26 00:55:00|1755.44|1755.14|1755.64|1755.34|1756.01|1755.67|1755.35|1754.92|458
1661475600000|2022-08-26 01:00:00|1755.65|1755.35|1755.91|1755.41|1756.04|1755.64|1755.16|1754.66|702
1661475900000|2022-08-26 01:05:00|1755.89|1755.39|1756.32|1756.02|1756.71|1756.31|1755.84|1755.34|586
1661476200000|2022-08-26 01:10:00|1756.33|1756.03|1755.36|1754.86|1756.46|1756.05|1754.93|1754.54|680
1661476500000|2022-08-26 01:15:00|1755.35|1754.85|1754.88|1754.38|1756.32|1756.02|1754.87|1754.37|540
1661476800000|2022-08-26 01:20:00|1754.89|1754.39|1754.57|1754.07|1755.03|1754.63|1754.26|1753.87|627
1661477100000|2022-08-26 01:25:00|1754.58|1754.08|1754.42|1753.92|1754.75|1754.38|1754.3|1753.86|437
1661477400000|2022-08-26 01:30:00|1754.44|1753.94|1753.98|1753.68|1755.02|1754.61|1753.98|1753.6|609
1661477700000|2022-08-26 01:35:00|1753.92|1753.62|1753.9|1753.6|1754.42|1754.03|1753.77|1753.37|556
1661478000000|2022-08-26 01:40:00|1754|1753.5|1753.93|1753.43|1754.36|1753.97|1753.71|1753.33|465
1661478300000|2022-08-26 01:45:00|1753.92|1753.42|1754.05|1753.75|1754.32|1753.95|1753.78|1753.39|495
1661478600000|2022-08-26 01:50:00|1754.15|1753.65|1753.24|1752.74|1754.15|1753.67|1753.07|1752.65|596
1661478900000|2022-08-26 01:55:00|1753.25|1752.75|1753|1752.5|1753.36|1752.97|1752.61|1752.3|635
1661479200000|2022-08-26 02:00:00|1752.89|1752.59|1753.57|1753.07|1753.68|1753.24|1752.55|1752.12|626
1661479500000|2022-08-26 02:05:00|1753.58|1753.08|1753.93|1753.43|1753.93|1753.54|1753.28|1752.88|449
1661479800000|2022-08-26 02:10:00|1753.94|1753.44|1754.17|1753.67|1754.55|1754.12|1753.71|1753.35|531
1661480100000|2022-08-26 02:15:00|1754.1|1753.8|1754.43|1753.93|1754.46|1753.99|1753.89|1753.39|439
1661480400000|2022-08-26 02:20:00|1754.39|1753.89|1754.76|1754.26|1754.76|1754.26|1754.1|1753.75|295
1661480700000|2022-08-26 02:25:00|1754.73|1754.23|1754.67|1754.37|1755.07|1754.57|1754.62|1754.16|281
1661481000000|2022-08-26 02:30:00|1754.66|1754.36|1755.78|1755.28|1755.93|1755.58|1754.57|1754.07|823
1661481300000|2022-08-26 02:35:00|1755.77|1755.27|1755.46|1755.16|1755.84|1755.43|1755.4|1754.99|437
1661481600000|2022-08-26 02:40:00|1755.47|1755.17|1755.98|1755.48|1756.04|1755.54|1755.41|1755.07|381
1661481900000|2022-08-26 02:45:00|1755.99|1755.49|1755.86|1755.56|1756.23|1755.78|1755.73|1755.33|454
1661482200000|2022-08-26 02:50:00|1755.87|1755.57|1755.5|1755|1756.03|1755.65|1755.33|1754.91|395
1661482500000|2022-08-26 02:55:00|1755.49|1754.99|1755.65|1755.35|1756.14|1755.74|1755.42|1754.99|507
1661482800000|2022-08-26 03:00:00|1755.63|1755.33|1755.22|1754.72|1755.9|1755.52|1755.1|1754.7|464
1661483100000|2022-08-26 03:05:00|1755.23|1754.73|1755.42|1754.92|1755.47|1755.09|1754.69|1754.28|450
1661483400000|2022-08-26 03:10:00|1755.3|1755|1755.73|1755.43|1755.89|1755.5|1755.28|1754.89|312
1661483700000|2022-08-26 03:15:00|1755.77|1755.47|1755.64|1755.14|1756.06|1755.66|1755.5|1755.14|319
1661484000000|2022-08-26 03:20:00|1755.67|1755.17|1755.26|1754.76|1755.72|1755.22|1755.09|1754.66|381
1661484300000|2022-08-26 03:25:00|1755.32|1754.82|1755.47|1754.97|1755.56|1755.19|1755.09|1754.71|311
1661484600000|2022-08-26 03:30:00|1755.45|1754.95|1755.8|1755.3|1755.87|1755.48|1755.34|1754.92|297
1661484900000|2022-08-26 03:35:00|1755.81|1755.31|1756.38|1755.88|1756.67|1756.21|1755.57|1755.17|351
1661485200000|2022-08-26 03:40:00|1756.36|1755.86|1756.44|1755.94|1756.45|1756|1755.93|1755.55|322
1661485500000|2022-08-26 03:45:00|1756.42|1755.92|1756.75|1756.25|1756.8|1756.31|1756.21|1755.77|313
1661485800000|2022-08-26 03:50:00|1756.76|1756.26|1756.98|1756.48|1756.99|1756.59|1756.58|1756.18|243
1661486100000|2022-08-26 03:55:00|1756.87|1756.57|1757.61|1757.31|1757.77|1757.38|1756.87|1756.45|388
1661486400000|2022-08-26 04:00:00|1757.6|1757.3|1756.97|1756.67|1757.7|1757.4|1756.78|1756.43|417
1661486700000|2022-08-26 04:05:00|1756.96|1756.66|1756.79|1756.29|1757.28|1756.92|1756.66|1756.29|314
1661487000000|2022-08-26 04:10:00|1756.7|1756.4|1757.3|1757|1757.55|1757.16|1756.67|1756.27|303
1661487300000|2022-08-26 04:15:00|1757.29|1756.99|1756.48|1756.18|1757.42|1757|1755.83|1755.49|549
1661487600000|2022-08-26 04:20:00|1756.49|1756.19|1756.68|1756.38|1757.12|1756.73|1756.21|1755.83|422
1661487900000|2022-08-26 04:25:00|1756.65|1756.35|1756.89|1756.39|1756.95|1756.55|1756.46|1755.99|349
1661488200000|2022-08-26 04:30:00|1756.9|1756.4|1756.81|1756.51|1756.98|1756.6|1756.62|1756.23|283
1661488500000|2022-08-26 04:35:00|1756.77|1756.47|1757.01|1756.51|1757.27|1756.85|1756.71|1756.31|274
1661488800000|2022-08-26 04:40:00|1756.89|1756.59|1756.56|1756.26|1757.01|1756.6|1756.49|1756.11|341
1661489100000|2022-08-26 04:45:00|1756.63|1756.13|1756.55|1756.05|1756.78|1756.43|1756.35|1755.96|286
1661489400000|2022-08-26 04:50:00|1756.52|1756.02|1756.34|1756.04|1756.64|1756.23|1756.3|1755.89|278
1661489700000|2022-08-26 04:55:00|1756.32|1756.02|1756.07|1755.57|1756.46|1756.05|1755.89|1755.5|271
1661490000000|2022-08-26 05:00:00|1756.01|1755.71|1756.26|1755.96|1756.53|1756.11|1755.59|1755.22|343
1661490300000|2022-08-26 05:05:00|1756.21|1755.91|1755.94|1755.44|1756.22|1755.92|1755.74|1755.34|348
1661490600000|2022-08-26 05:10:00|1755.95|1755.45|1755.71|1755.21|1756.07|1755.67|1755.48|1755.07|456
1661490900000|2022-08-26 05:15:00|1755.69|1755.19|1755.81|1755.51|1756.06|1755.65|1755.57|1755.09|288
1661491200000|2022-08-26 05:20:00|1755.8|1755.5|1755.67|1755.17|1755.96|1755.61|1755.48|1755.11|245
1661491500000|2022-08-26 05:25:00|1755.71|1755.21|1755.51|1755.21|1755.82|1755.4|1755.46|1755.07|239
1661491800000|2022-08-26 05:30:00|1755.5|1755.2|1755.14|1754.84|1755.58|1755.24|1754.48|1754.18|690
1661492100000|2022-08-26 05:35:00|1755.13|1754.83|1754.54|1754.24|1755.4|1755.03|1754.38|1753.99|495
1661492400000|2022-08-26 05:40:00|1754.52|1754.22|1755.8|1755.3|1756.65|1756.32|1754.52|1754.12|885
1661492700000|2022-08-26 05:45:00|1755.68|1755.38|1755.44|1754.94|1755.83|1755.42|1755.08|1754.63|602
1661493000000|2022-08-26 05:50:00|1755.43|1754.93|1755.57|1755.27|1755.93|1755.54|1755.13|1754.73|476
1661493300000|2022-08-26 05:55:00|1755.66|1755.16|1756.43|1755.93|1756.52|1756.12|1755.33|1754.98|622
1661493600000|2022-08-26 06:00:00|1756.46|1755.96|1757|1756.7|1757.34|1756.87|1756.05|1755.69|702
1661493900000|2022-08-26 06:05:00|1757.02|1756.72|1757.68|1757.38|1757.79|1757.43|1756.71|1756.32|747
1661494200000|2022-08-26 06:10:00|1757.69|1757.39|1757.14|1756.64|1757.92|1757.53|1756.76|1756.42|677
1661494500000|2022-08-26 06:15:00|1757.15|1756.65|1757.74|1757.44|1758.14|1757.7|1757|1756.64|643
1661494800000|2022-08-26 06:20:00|1757.75|1757.45|1758.26|1757.96|1758.45|1758.15|1757.62|1757.19|662
1661495100000|2022-08-26 06:25:00|1758.22|1757.92|1758.5|1758|1758.63|1758.31|1757.62|1757.25|781
1661495400000|2022-08-26 06:30:00|1758.49|1757.99|1758.73|1758.23|1759.09|1758.7|1758.06|1757.68|815
1661495700000|2022-08-26 06:35:00|1758.67|1758.37|1758.11|1757.81|1758.8|1758.47|1757.96|1757.62|853
1661496000000|2022-08-26 06:40:00|1758.09|1757.79|1757.9|1757.6|1758.32|1757.93|1757.74|1757.38|791
1661496300000|2022-08-26 06:45:00|1757.89|1757.59|1757.9|1757.6|1758.33|1757.95|1757.7|1757.37|659
1661496600000|2022-08-26 06:50:00|1757.88|1757.58|1756.09|1755.79|1757.95|1757.58|1755.57|1755.23|1018
1661496900000|2022-08-26 06:55:00|1756.1|1755.8|1756|1755.7|1756.21|1755.81|1755.53|1755.15|818
1661497200000|2022-08-26 07:00:00|1755.98|1755.68|1755.55|1755.25|1756.36|1756.06|1754.86|1754.47|1050
1661497500000|2022-08-26 07:05:00|1755.56|1755.26|1755.02|1754.72|1755.82|1755.52|1754.54|1754.15|1047
1661497800000|2022-08-26 07:10:00|1755.03|1754.73|1754.87|1754.57|1755.39|1754.96|1754.41|1754.07|862
1661498100000|2022-08-26 07:15:00|1754.97|1754.47|1753.95|1753.65|1754.97|1754.55|1753.61|1753.24|943
1661498400000|2022-08-26 07:20:00|1753.89|1753.59|1753.69|1753.39|1754.45|1754.06|1753.33|1752.95|894
1661498700000|2022-08-26 07:25:00|1753.72|1753.42|1754.78|1754.28|1755.11|1754.78|1753.6|1753.29|1003
1661499000000|2022-08-26 07:30:00|1754.82|1754.32|1754.08|1753.78|1755.11|1754.8|1753.54|1753.2|865
1661499300000|2022-08-26 07:35:00|1754.07|1753.77|1754.23|1753.93|1754.42|1754.12|1753.27|1752.93|800
1661499600000|2022-08-26 07:40:00|1754.15|1753.85|1753.01|1752.71|1754.88|1754.52|1752.64|1752.32|1002
1661499900000|2022-08-26 07:45:00|1752.99|1752.69|1752.77|1752.47|1753.11|1752.81|1751.99|1751.66|831
1661500200000|2022-08-26 07:50:00|1752.87|1752.37|1753.59|1753.29|1753.82|1753.52|1752.43|1752.05|801
1661500500000|2022-08-26 07:55:00|1753.55|1753.25|1753.36|1753.06|1754.08|1753.78|1753.24|1752.87|846
1661500800000|2022-08-26 08:00:00|1753.38|1753.08|1752.5|1752.2|1753.41|1753.11|1752.34|1752|915
1661501100000|2022-08-26 08:05:00|1752.51|1752.21|1751.71|1751.41|1752.84|1752.49|1751.17|1750.84|762
1661501400000|2022-08-26 08:10:00|1751.72|1751.42|1752.48|1751.98|1752.62|1752.27|1751.54|1751.24|787
1661501700000|2022-08-26 08:15:00|1752.38|1752.08|1751.84|1751.54|1752.89|1752.59|1751.74|1751.38|888
1661502000000|2022-08-26 08:20:00|1751.83|1751.53|1752.01|1751.71|1752.65|1752.27|1751.77|1751.39|805
1661502300000|2022-08-26 08:25:00|1752|1751.7|1751.37|1751.07|1752.09|1751.76|1750.44|1750.14|1040
1661502600000|2022-08-26 08:30:00|1751.38|1751.08|1751.97|1751.67|1752.15|1751.76|1750.64|1750.26|973
1661502900000|2022-08-26 08:35:00|1752.02|1751.72|1751.94|1751.64|1753.25|1752.84|1751.23|1750.86|1068
1661503200000|2022-08-26 08:40:00|1751.93|1751.63|1752.44|1752.14|1752.86|1752.52|1751.7|1751.4|775
1661503500000|2022-08-26 08:45:00|1752.55|1752.25|1752.54|1752.24|1753.09|1752.79|1752.26|1751.89|792
1661503800000|2022-08-26 08:50:00|1752.59|1752.29|1752.55|1752.05|1752.97|1752.58|1752.32|1751.91|747
1661504100000|2022-08-26 08:55:00|1752.45|1752.15|1752.35|1752.05|1752.76|1752.33|1751.69|1751.3|772
1661504400000|2022-08-26 09:00:00|1752.36|1752.06|1751.03|1750.73|1752.55|1752.2|1751.03|1750.64|769
1661504700000|2022-08-26 09:05:00|1750.93|1750.63|1751.64|1751.34|1752.17|1751.79|1750.81|1750.41|829
1661505000000|2022-08-26 09:10:00|1751.68|1751.38|1751.25|1750.95|1751.83|1751.42|1751|1750.63|731
1661505300000|2022-08-26 09:15:00|1751.27|1750.97|1751|1750.7|1751.52|1751.16|1750.95|1750.59|581
1661505600000|2022-08-26 09:20:00|1751.01|1750.71|1752.56|1752.26|1752.73|1752.28|1750.97|1750.57|789
1661505900000|2022-08-26 09:25:00|1752.55|1752.25|1752.4|1751.9|1752.73|1752.43|1752.12|1751.75|859
1661506200000|2022-08-26 09:30:00|1752.27|1751.97|1751.61|1751.31|1752.65|1752.27|1751.34|1750.98|616
1661506500000|2022-08-26 09:35:00|1751.58|1751.28|1750.5|1750.2|1751.95|1751.58|1750.47|1750.09|638
1661506800000|2022-08-26 09:40:00|1750.52|1750.22|1751.23|1750.93|1751.34|1751.03|1750.33|1750.03|796
1661507100000|2022-08-26 09:45:00|1751.22|1750.92|1751.06|1750.76|1751.66|1751.24|1750.84|1750.45|772
1661507400000|2022-08-26 09:50:00|1751.09|1750.79|1750.14|1749.84|1751.09|1750.79|1749.73|1749.43|676
1661507700000|2022-08-26 09:55:00|1750.13|1749.83|1750.09|1749.79|1750.61|1750.22|1749.5|1749.1|702
1661508000000|2022-08-26 10:00:00|1750.19|1749.69|1748.72|1748.42|1750.34|1749.99|1748.69|1748.32|740
1661508300000|2022-08-26 10:05:00|1748.82|1748.32|1748.3|1747.8|1748.82|1748.45|1747.89|1747.59|765
1661508600000|2022-08-26 10:10:00|1748.2|1747.9|1747.86|1747.56|1748.37|1748.07|1747.73|1747.43|671
1661508900000|2022-08-26 10:15:00|1747.85|1747.55|1747.65|1747.35|1748.38|1748.01|1747.61|1747.28|878
1661509200000|2022-08-26 10:20:00|1747.62|1747.32|1747.9|1747.6|1748.22|1747.9|1747.31|1746.91|810
1661509500000|2022-08-26 10:25:00|1747.91|1747.61|1747.81|1747.51|1748.07|1747.77|1747.38|1746.98|604
1661509800000|2022-08-26 10:30:00|1747.82|1747.52|1747.42|1747.12|1748.35|1748.01|1747.39|1747.03|600
1661510100000|2022-08-26 10:35:00|1747.43|1747.13|1747.03|1746.73|1747.76|1747.43|1746.95|1746.59|640
1661510400000|2022-08-26 10:40:00|1747.17|1746.67|1747.5|1747.2|1747.84|1747.54|1747.02|1746.62|642
1661510700000|2022-08-26 10:45:00|1747.48|1747.18|1747.55|1747.25|1747.86|1747.47|1747.25|1746.95|647
1661511000000|2022-08-26 10:50:00|1747.64|1747.14|1746.89|1746.59|1747.64|1747.26|1746.81|1746.46|500
1661511300000|2022-08-26 10:55:00|1746.87|1746.57|1747.12|1746.82|1747.25|1746.94|1746.6|1746.26|631
1661511600000|2022-08-26 11:00:00|1747.1|1746.8|1746.92|1746.62|1747.17|1746.87|1746.21|1745.88|764
1661511900000|2022-08-26 11:05:00|1746.91|1746.61|1747.17|1746.87|1747.27|1746.97|1746.65|1746.26|721
1661512200000|2022-08-26 11:10:00|1747.01|1746.71|1746.43|1746.13|1747.31|1746.92|1746.28|1745.98|574
1661512500000|2022-08-26 11:15:00|1746.44|1746.14|1747.35|1747.05|1747.4|1747.1|1745.81|1745.32|707
1661512800000|2022-08-26 11:20:00|1747.36|1747.06|1746.77|1746.47|1747.49|1747.19|1746.34|1745.97|633
1661513100000|2022-08-26 11:25:00|1746.75|1746.45|1745.75|1745.45|1746.85|1746.55|1745.73|1745.34|657
1661513400000|2022-08-26 11:30:00|1745.78|1745.48|1744.25|1743.95|1745.79|1745.49|1744.11|1743.75|903
1661513700000|2022-08-26 11:35:00|1744.31|1744.01|1745.12|1744.82|1745.51|1745.13|1744.17|1743.8|759
1661514000000|2022-08-26 11:40:00|1745.1|1744.8|1744.77|1744.47|1745.27|1744.89|1744.73|1744.36|684
1661514300000|2022-08-26 11:45:00|1744.78|1744.48|1744.43|1743.93|1744.81|1744.51|1743.95|1743.58|736
1661514600000|2022-08-26 11:50:00|1744.45|1743.95|1745.24|1744.94|1745.51|1745.16|1744.43|1743.95|899
1661514900000|2022-08-26 11:55:00|1745.23|1744.93|1745.22|1744.92|1745.51|1745.12|1744.75|1744.4|786
1661515200000|2022-08-26 12:00:00|1745.21|1744.91|1744.1|1743.8|1745.39|1745.09|1744.06|1743.66|914
1661515500000|2022-08-26 12:05:00|1744.09|1743.79|1744.97|1744.67|1745.08|1744.78|1744|1743.59|754
1661515800000|2022-08-26 12:10:00|1744.96|1744.66|1746.8|1746.5|1746.92|1746.54|1744.91|1744.61|940
1661516100000|2022-08-26 12:15:00|1746.81|1746.51|1747.12|1746.82|1747.86|1747.56|1746.46|1746.1|1002
1661516400000|2022-08-26 12:20:00|1747.1|1746.8|1746.98|1746.68|1747.1|1746.8|1745.62|1745.32|1053
1661516700000|2022-08-26 12:25:00|1746.99|1746.69|1747.05|1746.55|1747.23|1746.79|1746.08|1745.78|855
1661517000000|2022-08-26 12:30:00|1747.07|1746.57|1749.17|1748.87|1752.28|1751.78|1746.57|1746.07|1879
1661517300000|2022-08-26 12:35:00|1749.19|1748.89|1750.11|1749.81|1750.3|1750|1747.41|1747.08|1511
1661517600000|2022-08-26 12:40:00|1750.1|1749.8|1746.84|1746.54|1750.66|1750.16|1746.03|1745.72|1419
1661517900000|2022-08-26 12:45:00|1746.86|1746.56|1747|1746.7|1747.51|1747.11|1744.77|1744.47|1318
1661518200000|2022-08-26 12:50:00|1746.98|1746.68|1745.62|1745.32|1747.2|1746.9|1745.17|1744.84|1218
1661518500000|2022-08-26 12:55:00|1745.6|1745.3|1746.2|1745.7|1746.49|1746.02|1745.24|1744.93|1304
1661518800000|2022-08-26 13:00:00|1746.17|1745.67|1747.92|1747.42|1749.26|1748.88|1746.17|1745.67|1531
1661519100000|2022-08-26 13:05:00|1747.95|1747.45|1748.88|1748.38|1749.41|1749.03|1747.69|1747.32|1267
1661519400000|2022-08-26 13:10:00|1748.84|1748.34|1751.12|1750.82|1751.85|1751.55|1748.82|1748.34|1503
1661519700000|2022-08-26 13:15:00|1751.11|1750.81|1753.06|1752.76|1753.34|1752.93|1750.48|1750.16|1455
1661520000000|2022-08-26 13:20:00|1753.08|1752.78|1753.02|1752.72|1754.06|1753.72|1752.63|1752.31|1393
1661520300000|2022-08-26 13:25:00|1753.07|1752.77|1751.26|1750.96|1753.5|1753.2|1750.52|1750.16|1642
1661520600000|2022-08-26 13:30:00|1751.19|1750.89|1753.1|1752.8|1753.47|1753.17|1750.59|1750.25|1731
1661520900000|2022-08-26 13:35:00|1753.13|1752.83|1752.53|1752.23|1754.08|1753.74|1752.19|1751.89|1555
1661521200000|2022-08-26 13:40:00|1752.62|1752.12|1751.68|1751.38|1753.47|1753.09|1751.01|1750.63|1619
1661521500000|2022-08-26 13:45:00|1751.69|1751.39|1751.27|1750.97|1753.06|1752.67|1751.05|1750.68|1478
1661521800000|2022-08-26 13:50:00|1751.26|1750.96|1752.59|1752.09|1752.6|1752.18|1750.97|1750.61|1455
1661522100000|2022-08-26 13:55:00|1752.53|1752.23|1751.52|1751.02|1752.93|1752.61|1751.27|1750.77|1258
1661522400000|2022-08-26 14:00:00|1751.42|1750.92|1745.37|1744.87|1751.63|1751.13|1741.74|1741.41|2062
1661522700000|2022-08-26 14:05:00|1745.39|1744.89|1753.74|1753.24|1753.74|1753.24|1743.61|1743.31|1936
1661523000000|2022-08-26 14:10:00|1753.86|1753.36|1753.12|1752.62|1756.4|1756.1|1752.46|1752.09|2108
1661523300000|2022-08-26 14:15:00|1753.16|1752.66|1752.59|1752.29|1755.31|1754.91|1750.58|1750.28|2000
1661523600000|2022-08-26 14:20:00|1752.57|1752.27|1749.66|1749.36|1752.88|1752.57|1747.9|1747.52|1941
1661523900000|2022-08-26 14:25:00|1749.64|1749.34|1746.32|1746.02|1750|1749.54|1744.98|1744.68|1904
1661524200000|2022-08-26 14:30:00|1746.4|1746.1|1746.64|1746.34|1747.35|1746.85|1745.04|1744.54|1869
1661524500000|2022-08-26 14:35:00|1746.61|1746.31|1745.54|1745.24|1747.79|1747.41|1745.3|1744.91|1705
1661524800000|2022-08-26 14:40:00|1745.56|1745.26|1745.43|1745.13|1746.98|1746.59|1745.11|1744.67|1774
1661525100000|2022-08-26 14:45:00|1745.39|1745.09|1745.89|1745.39|1746.96|1746.46|1743.92|1743.5|1859
1661525400000|2022-08-26 14:50:00|1745.9|1745.4|1741|1740.7|1745.9|1745.48|1740.9|1740.58|1776
1661525700000|2022-08-26 14:55:00|1740.96|1740.66|1741.79|1741.49|1742.24|1741.83|1739.86|1739.46|1761
1661526000000|2022-08-26 15:00:00|1741.71|1741.41|1741.51|1741.01|1741.91|1741.57|1739.36|1739.04|1701
1661526300000|2022-08-26 15:05:00|1741.43|1741.13|1740.61|1740.31|1741.75|1741.25|1739.02|1738.72|1526
1661526600000|2022-08-26 15:10:00|1740.66|1740.36|1736.9|1736.6|1740.66|1740.36|1736.37|1736.01|1583
1661526900000|2022-08-26 15:15:00|1736.88|1736.58|1736.37|1736.07|1737.29|1736.93|1735.15|1734.85|1567
1661527200000|2022-08-26 15:20:00|1736.36|1736.06|1736.48|1736.18|1736.69|1736.29|1734.54|1734.17|1579
1661527500000|2022-08-26 15:25:00|1736.49|1736.19|1737.06|1736.76|1737.91|1737.59|1736.07|1735.69|1322
1661527800000|2022-08-26 15:30:00|1737.14|1736.84|1736.69|1736.39|1737.2|1736.84|1735.09|1734.74|1441
1661528100000|2022-08-26 15:35:00|1736.57|1736.27|1737.25|1736.95|1737.79|1737.41|1736.21|1735.83|1253
1661528400000|2022-08-26 15:40:00|1737.23|1736.93|1736.94|1736.64|1738.55|1738.17|1736.47|1736.1|1306
1661528700000|2022-08-26 15:45:00|1736.98|1736.68|1737.03|1736.53|1738.39|1737.98|1736.39|1736.04|1366
1661529000000|2022-08-26 15:50:00|1737.02|1736.52|1737.68|1737.38|1738.84|1738.53|1736.66|1736.27|1269
1661529300000|2022-08-26 15:55:00|1737.65|1737.35|1737.35|1737.05|1738.39|1738.01|1737.02|1736.63|1207
1661529600000|2022-08-26 16:00:00|1737.36|1737.06|1735.36|1734.86|1737.53|1737.12|1735.23|1734.82|1202
1661529900000|2022-08-26 16:05:00|1735.32|1734.82|1735|1734.5|1735.45|1735.07|1734.37|1733.98|1323
1661530200000|2022-08-26 16:10:00|1735.01|1734.51|1735.73|1735.43|1735.77|1735.47|1734.71|1734.36|1264
1661530500000|2022-08-26 16:15:00|1735.82|1735.32|1735.37|1734.87|1735.93|1735.56|1734.87|1734.46|1193
1661530800000|2022-08-26 16:20:00|1735.39|1734.89|1736|1735.7|1736.67|1736.27|1735.16|1734.76|1166
1661531100000|2022-08-26 16:25:00|1735.99|1735.69|1735.5|1735|1736.26|1735.91|1734.89|1734.49|1125
1661531400000|2022-08-26 16:30:00|1735.51|1735.01|1735.05|1734.75|1736.01|1735.63|1734.45|1734.11|1174
1661531700000|2022-08-26 16:35:00|1735.06|1734.76|1735.48|1735.18|1735.95|1735.61|1734.71|1734.31|1147
1661532000000|2022-08-26 16:40:00|1735.51|1735.21|1734.88|1734.38|1735.98|1735.59|1734.75|1734.36|958
1661532300000|2022-08-26 16:45:00|1734.89|1734.39|1736.88|1736.58|1737.18|1736.68|1734.39|1733.95|1063
1661532600000|2022-08-26 16:50:00|1736.86|1736.56|1736.37|1735.87|1737.07|1736.69|1735.8|1735.36|893
1661532900000|2022-08-26 16:55:00|1736.36|1735.86|1736.34|1735.84|1736.58|1736.18|1735.72|1735.34|895
1661533200000|2022-08-26 17:00:00|1736.35|1735.85|1736.17|1735.67|1736.44|1736.08|1735.33|1735.03|951
1661533500000|2022-08-26 17:05:00|1736.16|1735.66|1736.26|1735.76|1736.7|1736.27|1735.73|1735.34|771
1661533800000|2022-08-26 17:10:00|1736.3|1735.8|1736.27|1735.77|1736.58|1736.17|1735.72|1735.35|807
1661534100000|2022-08-26 17:15:00|1736.15|1735.85|1736.2|1735.9|1737.05|1736.67|1736.12|1735.76|1039
1661534400000|2022-08-26 17:20:00|1736.26|1735.96|1737.23|1736.93|1737.28|1736.94|1736.1|1735.74|922
1661534700000|2022-08-26 17:25:00|1737.25|1736.95|1737.79|1737.49|1738.17|1737.78|1736.9|1736.52|1135
1661535000000|2022-08-26 17:30:00|1737.8|1737.5|1738.52|1738.02|1738.53|1738.13|1737.52|1737.07|943
1661535300000|2022-08-26 17:35:00|1738.54|1738.04|1738.48|1738.18|1738.99|1738.69|1738.19|1737.79|873
1661535600000|2022-08-26 17:40:00|1738.49|1738.19|1738.6|1738.3|1738.8|1738.41|1738.1|1737.68|734
1661535900000|2022-08-26 17:45:00|1738.65|1738.35|1738.91|1738.61|1739.22|1738.85|1738.07|1737.67|788
1661536200000|2022-08-26 17:50:00|1738.95|1738.65|1739.39|1738.89|1739.53|1739.14|1738.9|1738.57|714
1661536500000|2022-08-26 17:55:00|1739.34|1739.04|1739.4|1738.9|1739.55|1739.16|1739.1|1738.78|576
1661536800000|2022-08-26 18:00:00|1739.41|1738.91|1739.78|1739.28|1739.92|1739.54|1739.19|1738.82|667
1661537100000|2022-08-26 18:05:00|1739.75|1739.25|1738.8|1738.3|1739.83|1739.4|1738.47|1738.07|636
1661537400000|2022-08-26 18:10:00|1738.83|1738.33|1738.48|1737.98|1739.25|1738.77|1738.35|1737.86|718
1661537700000|2022-08-26 18:15:00|1738.5|1738|1737.14|1736.64|1738.58|1738.18|1736.97|1736.57|777
1661538000000|2022-08-26 18:20:00|1737.13|1736.63|1737.27|1736.97|1737.83|1737.42|1737.08|1736.63|838
1661538300000|2022-08-26 18:25:00|1737.32|1737.02|1738.4|1737.9|1738.48|1737.98|1737.27|1736.88|660
1661538600000|2022-08-26 18:30:00|1738.47|1737.97|1738.12|1737.82|1738.47|1738.03|1737.89|1737.47|680
1661538900000|2022-08-26 18:35:00|1738.13|1737.83|1738.41|1737.91|1738.44|1738.11|1737.91|1737.43|666
1661539200000|2022-08-26 18:40:00|1738.39|1737.89|1738.24|1737.74|1739.01|1738.55|1738.12|1737.69|691
1661539500000|2022-08-26 18:45:00|1738.23|1737.73|1738.06|1737.76|1738.54|1738.15|1737.83|1737.39|734
1661539800000|2022-08-26 18:50:00|1738.05|1737.75|1737.95|1737.45|1738.41|1738.06|1737.67|1737.32|646
1661540100000|2022-08-26 18:55:00|1737.94|1737.44|1737.85|1737.55|1738.48|1738.06|1737.76|1737.39|710
1661540400000|2022-08-26 19:00:00|1737.84|1737.54|1737.79|1737.29|1738.41|1738.04|1737.51|1737.15|763
1661540700000|2022-08-26 19:05:00|1737.78|1737.28|1737.28|1736.78|1737.81|1737.39|1736.41|1736|806
1661541000000|2022-08-26 19:10:00|1737.29|1736.79|1736.79|1736.49|1737.55|1737.18|1736.64|1736.24|708
1661541300000|2022-08-26 19:15:00|1736.8|1736.5|1736.51|1736.21|1737.1|1736.7|1736.45|1736.13|620
1661541600000|2022-08-26 19:20:00|1736.58|1736.08|1736.71|1736.41|1736.87|1736.5|1736.2|1735.8|678
1661541900000|2022-08-26 19:25:00|1736.72|1736.42|1737.31|1736.81|1737.32|1736.92|1736.65|1736.25|603
1661542200000|2022-08-26 19:30:00|1737.32|1736.82|1737.57|1737.27|1737.89|1737.51|1737.02|1736.62|625
1661542500000|2022-08-26 19:35:00|1737.59|1737.29|1737.95|1737.65|1738.01|1737.71|1737.17|1736.83|591
1661542800000|2022-08-26 19:40:00|1737.96|1737.66|1738.38|1737.88|1738.57|1738.18|1737.86|1737.47|579
1661543100000|2022-08-26 19:45:00|1738.4|1737.9|1737.93|1737.43|1738.4|1738|1737.44|1737.04|772
1661543400000|2022-08-26 19:50:00|1737.95|1737.45|1737.92|1737.62|1738.24|1737.85|1737.48|1737.12|766
1661543700000|2022-08-26 19:55:00|1737.93|1737.63|1737.06|1736.76|1738.31|1737.97|1736.82|1736.52|901
1661544000000|2022-08-26 20:00:00|1737.03|1736.73|1737.71|1737.21|1737.89|1737.49|1737.03|1736.73|569
1661544300000|2022-08-26 20:05:00|1737.72|1737.22|1737.8|1737.3|1738.13|1737.66|1737.65|1737.2|278
1661544600000|2022-08-26 20:10:00|1737.84|1737.34|1737.87|1737.37|1738.25|1737.75|1737.68|1737.19|244
1661544900000|2022-08-26 20:15:00|1737.88|1737.38|1736.96|1736.66|1737.89|1737.39|1736.86|1736.39|423
1661545200000|2022-08-26 20:20:00|1737.04|1736.54|1737.96|1737.46|1738|1737.59|1736.86|1736.54|318
1661545500000|2022-08-26 20:25:00|1737.9|1737.4|1738.31|1737.81|1738.37|1737.93|1737.81|1737.31|244
1661545800000|2022-08-26 20:30:00|1738.32|1737.82|1738.16|1737.86|1738.38|1737.96|1738.11|1737.65|254
1661546100000|2022-08-26 20:35:00|1738.21|1737.91|1738.73|1738.23|1738.98|1738.59|1738.2|1737.75|269
1661546400000|2022-08-26 20:40:00|1738.74|1738.24|1738.8|1738.3|1739.05|1738.55|1738.45|1737.97|176
1661546700000|2022-08-26 20:45:00|1738.79|1738.29|1738.98|1738.48|1739.16|1738.66|1738.74|1738.24|285
1661547000000|2022-08-26 20:50:00|1739.14|1738.64|1738.6|1738.1|1739.39|1738.89|1738.4|1737.9|257
1661547300000|2022-08-26 20:55:00|1738.59|1738.09|1738.21|1737.71|1740.53|1738.55|1738.05|1736.54|206
1661724000000|2022-08-28 22:00:00|1736.37|1735.87|1737.12|1734.32|1738.59|1737.48|1734.79|1733.53|705
1661724300000|2022-08-28 22:05:00|1735.69|1735.19|1738.2|1737.7|1739.82|1738.43|1735.04|1733.7|761
1661724600000|2022-08-28 22:10:00|1738.14|1737.64|1738.45|1737.95|1740.28|1738.76|1737.5|1736.55|633
1661724900000|2022-08-28 22:15:00|1738.43|1737.93|1737.65|1737.15|1739.36|1738.13|1737.07|1735.45|501
1661725200000|2022-08-28 22:20:00|1737.64|1737.14|1737.73|1737.23|1738.15|1737.65|1737.42|1736.92|408
1661725500000|2022-08-28 22:25:00|1737.72|1737.22|1737.63|1737.13|1738.28|1737.78|1737.41|1736.91|347
1661725800000|2022-08-28 22:30:00|1737.64|1737.14|1736.66|1736.16|1737.92|1737.42|1736.56|1736.16|344
1661726100000|2022-08-28 22:35:00|1736.68|1736.18|1736.57|1736.07|1737.06|1736.6|1736.28|1735.78|341
1661726400000|2022-08-28 22:40:00|1736.55|1736.05|1736.29|1735.79|1736.57|1736.07|1735.62|1735.12|349
1661726700000|2022-08-28 22:45:00|1736.28|1735.78|1735.88|1735.38|1736.28|1735.78|1734.92|1734.42|358
1661727000000|2022-08-28 22:50:00|1735.89|1735.39|1735.73|1735.23|1736.21|1735.71|1735.66|1735.16|349
1661727300000|2022-08-28 22:55:00|1735.72|1735.22|1736.16|1735.66|1736.2|1735.7|1735.7|1735.2|199
1661727600000|2022-08-28 23:00:00|1736.18|1735.68|1736.49|1735.99|1737.25|1736.75|1735.93|1735.43|490
1661727900000|2022-08-28 23:05:00|1736.52|1736.02|1736.23|1735.73|1736.67|1736.17|1736.04|1735.54|304
1661728200000|2022-08-28 23:10:00|1736.31|1735.81|1735.85|1735.35|1736.4|1735.9|1735.4|1734.94|350
1661728500000|2022-08-28 23:15:00|1735.86|1735.36|1735.63|1735.13|1736.67|1736.17|1735.51|1735.05|406
1661728800000|2022-08-28 23:20:00|1735.62|1735.12|1735.07|1734.77|1736.27|1735.36|1733.44|1732.94|701
1661729100000|2022-08-28 23:25:00|1735.1|1734.8|1735.8|1735.3|1736.14|1735.64|1734.93|1734.54|545
1661729400000|2022-08-28 23:30:00|1735.79|1735.29|1735.41|1735.11|1735.79|1735.29|1734.59|1734.15|676
1661729700000|2022-08-28 23:35:00|1735.49|1735.19|1734.59|1734.09|1735.63|1735.33|1734.42|1733.92|610
1661730000000|2022-08-28 23:40:00|1734.58|1734.08|1735.63|1735.13|1735.64|1735.14|1734.45|1733.95|579
1661730300000|2022-08-28 23:45:00|1735.62|1735.12|1735.3|1734.8|1735.62|1735.12|1734.89|1734.47|496
1661730600000|2022-08-28 23:50:00|1735.29|1734.79|1734.87|1734.57|1735.5|1735.14|1734.84|1734.41|553
1661730900000|2022-08-28 23:55:00|1734.88|1734.58|1735.11|1734.61|1735.41|1735.08|1734.7|1734.3|540
1661731200000|2022-08-29 00:00:00|1735.14|1734.64|1734.85|1734.55|1735.77|1735.45|1734.36|1734.06|846
1661731500000|2022-08-29 00:05:00|1734.95|1734.45|1734.94|1734.44|1735.23|1734.88|1734.52|1734.2|889
1661731800000|2022-08-29 00:10:00|1734.91|1734.41|1735.2|1734.9|1735.81|1735.38|1734.61|1734.25|676
1661732100000|2022-08-29 00:15:00|1735.19|1734.89|1735.43|1735.13|1735.79|1735.43|1734.9|1734.51|791
1661732400000|2022-08-29 00:20:00|1735.45|1735.15|1735.56|1735.06|1736.47|1736.1|1735.35|1735.02|622
1661732700000|2022-08-29 00:25:00|1735.57|1735.07|1735.59|1735.29|1735.76|1735.42|1734.16|1733.78|786
1661733000000|2022-08-29 00:30:00|1735.58|1735.28|1735.22|1734.72|1736.28|1735.94|1734.93|1734.55|654
1661733300000|2022-08-29 00:35:00|1735.15|1734.65|1735.22|1734.72|1735.53|1735.16|1734.66|1734.26|583
1661733600000|2022-08-29 00:40:00|1735.24|1734.74|1734.41|1734.11|1735.24|1734.74|1734.11|1733.73|698
1661733900000|2022-08-29 00:45:00|1734.4|1734.1|1734.43|1733.93|1734.73|1734.43|1733.7|1733.25|676
1661734200000|2022-08-29 00:50:00|1734.41|1733.91|1734.15|1733.85|1734.59|1734.23|1733.92|1733.56|641
1661734500000|2022-08-29 00:55:00|1734.14|1733.84|1734.75|1734.45|1734.94|1734.51|1733.87|1733.51|560
1661734800000|2022-08-29 01:00:00|1734.76|1734.46|1733.2|1732.9|1734.84|1734.5|1733.11|1732.72|1106
1661735100000|2022-08-29 01:05:00|1733.18|1732.88|1731.77|1731.47|1733.68|1733.27|1731.66|1731.26|1021
1661735400000|2022-08-29 01:10:00|1731.81|1731.51|1730.64|1730.34|1732.2|1731.82|1730.63|1730.33|943
1661735700000|2022-08-29 01:15:00|1730.56|1730.26|1730.15|1729.65|1731.08|1730.74|1729.84|1729.53|1107
1661736000000|2022-08-29 01:20:00|1730.09|1729.79|1727.44|1727.14|1730.73|1730.35|1726.29|1725.98|976
1661736300000|2022-08-29 01:25:00|1727.43|1727.13|1727.45|1727.15|1728.68|1728.22|1726.74|1726.34|1159
1661736600000|2022-08-29 01:30:00|1727.46|1727.16|1727.2|1726.7|1728.24|1727.74|1726.82|1726.32|1024
1661736900000|2022-08-29 01:35:00|1727.34|1726.84|1726.79|1726.49|1727.7|1727.2|1725.63|1725.31|1131
1661737200000|2022-08-29 01:40:00|1726.78|1726.48|1727.34|1727.04|1727.47|1727.08|1726.1|1725.7|1017
1661737500000|2022-08-29 01:45:00|1727.23|1726.93|1727.22|1726.92|1727.39|1727.09|1726.38|1726.02|821
1661737800000|2022-08-29 01:50:00|1727.21|1726.91|1724.59|1724.09|1727.38|1726.99|1724.37|1724|1014
1661738100000|2022-08-29 01:55:00|1724.47|1724.17|1724.05|1723.75|1725.01|1724.66|1723.93|1723.58|813
1661738400000|2022-08-29 02:00:00|1724.02|1723.72|1723.93|1723.63|1724.27|1723.91|1723.61|1723.2|790
1661738700000|2022-08-29 02:05:00|1723.92|1723.62|1725.11|1724.61|1725.62|1725.25|1723.72|1723.33|895
1661739000000|2022-08-29 02:10:00|1725.06|1724.56|1725.2|1724.9|1725.36|1724.97|1724.36|1724.04|688
1661739300000|2022-08-29 02:15:00|1725.15|1724.85|1726.34|1725.84|1726.46|1726.09|1724.99|1724.62|544
1661739600000|2022-08-29 02:20:00|1726.33|1725.83|1726.18|1725.88|1726.41|1726.01|1725.9|1725.5|476
1661739900000|2022-08-29 02:25:00|1726.28|1725.78|1727.07|1726.57|1727.33|1726.83|1726.07|1725.68|505
1661740200000|2022-08-29 02:30:00|1727.06|1726.56|1728.09|1727.59|1728.09|1727.7|1726.79|1726.29|689
1661740500000|2022-08-29 02:35:00|1728.1|1727.6|1727.62|1727.32|1728.36|1727.89|1727.6|1727.2|652
1661740800000|2022-08-29 02:40:00|1727.61|1727.31|1727.66|1727.16|1727.87|1727.42|1726.87|1726.45|709
1661741100000|2022-08-29 02:45:00|1727.56|1727.26|1726.85|1726.35|1727.75|1727.36|1726.68|1726.3|508
1661741400000|2022-08-29 02:50:00|1726.84|1726.34|1727.19|1726.69|1727.27|1726.83|1726.71|1726.32|550
1661741700000|2022-08-29 02:55:00|1727.18|1726.68|1726.76|1726.46|1727.43|1727.04|1726.76|1726.37|524
1661742000000|2022-08-29 03:00:00|1726.78|1726.48|1726.67|1726.17|1727.11|1726.65|1726.16|1725.78|610
1661742300000|2022-08-29 03:05:00|1726.69|1726.19|1726.91|1726.41|1726.95|1726.56|1726.31|1725.87|463
1661742600000|2022-08-29 03:10:00|1726.87|1726.37|1726.73|1726.23|1727.37|1726.9|1726.54|1726.12|530
1661742900000|2022-08-29 03:15:00|1726.78|1726.28|1726.83|1726.33|1727.18|1726.71|1726.61|1726.19|433
1661743200000|2022-08-29 03:20:00|1726.84|1726.34|1727|1726.5|1727.41|1727|1726.81|1726.32|411
1661743500000|2022-08-29 03:25:00|1726.98|1726.48|1726.9|1726.4|1727.18|1726.78|1726.67|1726.27|574
1661743800000|2022-08-29 03:30:00|1726.91|1726.41|1726.64|1726.34|1727.21|1726.84|1726.59|1726.16|443
1661744100000|2022-08-29 03:35:00|1726.66|1726.36|1726.57|1726.07|1727.17|1726.75|1726.48|1726.01|400
1661744400000|2022-08-29 03:40:00|1726.58|1726.08|1726.67|1726.37|1726.87|1726.51|1726.1|1725.73|380
1661744700000|2022-08-29 03:45:00|1726.66|1726.36|1725.87|1725.37|1727.16|1726.78|1725.75|1725.33|395
1661745000000|2022-08-29 03:50:00|1725.84|1725.34|1724.74|1724.24|1725.86|1725.52|1724.39|1724.01|579
1661745300000|2022-08-29 03:55:00|1724.71|1724.21|1724.72|1724.42|1725.23|1724.86|1724.65|1724.21|376
1661745600000|2022-08-29 04:00:00|1724.71|1724.41|1725.31|1724.81|1725.47|1725.04|1724.66|1724.22|472
1661745900000|2022-08-29 04:05:00|1725.23|1724.93|1724.86|1724.56|1725.4|1724.96|1724.78|1724.33|448
1661746200000|2022-08-29 04:10:00|1724.87|1724.57|1724.33|1724.03|1725.02|1724.59|1724.32|1723.94|381
1661746500000|2022-08-29 04:15:00|1724.36|1724.06|1723.83|1723.33|1724.75|1724.33|1723.65|1723.26|449
1661746800000|2022-08-29 04:20:00|1723.85|1723.35|1724.1|1723.6|1724.36|1723.86|1723.71|1723.31|472
1661747100000|2022-08-29 04:25:00|1724.01|1723.71|1723.68|1723.38|1724.07|1723.72|1723.68|1723.24|461
1661747400000|2022-08-29 04:30:00|1723.78|1723.28|1723.29|1722.99|1723.88|1723.49|1723.21|1722.74|517
1661747700000|2022-08-29 04:35:00|1723.31|1723.01|1722.72|1722.42|1723.48|1723.08|1722.56|1722.13|712
1661748000000|2022-08-29 04:40:00|1722.75|1722.45|1722.22|1721.92|1722.81|1722.45|1722.16|1721.8|534
1661748300000|2022-08-29 04:45:00|1722.21|1721.91|1722.29|1721.99|1722.43|1722.06|1721.51|1721.01|579
1661748600000|2022-08-29 04:50:00|1722.32|1722.02|1722.44|1722.14|1722.76|1722.43|1721.63|1721.27|594
1661748900000|2022-08-29 04:55:00|1722.4|1722.1|1723.21|1722.71|1723.21|1722.83|1722.36|1721.96|568
1661749200000|2022-08-29 05:00:00|1723.18|1722.68|1723.76|1723.26|1724.07|1723.65|1722.87|1722.42|765
1661749500000|2022-08-29 05:05:00|1723.77|1723.27|1722.14|1721.84|1723.77|1723.34|1722.07|1721.57|587
1661749800000|2022-08-29 05:10:00|1722.12|1721.82|1722.68|1722.38|1723.01|1722.7|1722.02|1721.59|695
1661750100000|2022-08-29 05:15:00|1722.71|1722.41|1722.18|1721.88|1723.01|1722.61|1722.1|1721.76|600
1661750400000|2022-08-29 05:20:00|1722.19|1721.89|1723.27|1722.77|1723.31|1722.93|1722.15|1721.73|492
1661750700000|2022-08-29 05:25:00|1723.28|1722.78|1723.28|1722.78|1723.78|1723.42|1723.18|1722.77|537
1661751000000|2022-08-29 05:30:00|1723.3|1722.8|1723.75|1723.25|1724.15|1723.85|1723.15|1722.79|920
1661751300000|2022-08-29 05:35:00|1723.69|1723.19|1724.43|1723.93|1724.47|1724.03|1723.54|1723.14|719
1661751600000|2022-08-29 05:40:00|1724.42|1723.92|1724.1|1723.6|1724.54|1724.14|1723.8|1723.39|685
1661751900000|2022-08-29 05:45:00|1724.16|1723.66|1725.34|1724.84|1725.46|1724.96|1723.91|1723.41|723
1661752200000|2022-08-29 05:50:00|1725.32|1724.82|1723.94|1723.64|1725.78|1725.43|1723.8|1723.43|837
1661752500000|2022-08-29 05:55:00|1723.9|1723.6|1723.76|1723.46|1724.26|1723.86|1723.23|1722.84|885
1661752800000|2022-08-29 06:00:00|1723.9|1723.4|1723.02|1722.72|1723.99|1723.63|1722.91|1722.55|1057
1661753100000|2022-08-29 06:05:00|1723.03|1722.73|1723.02|1722.72|1723.54|1723.07|1722.91|1722.49|931
1661753400000|2022-08-29 06:10:00|1723.06|1722.76|1723.04|1722.74|1724.12|1723.73|1722.9|1722.6|934
1661753700000|2022-08-29 06:15:00|1723.07|1722.77|1723.33|1723.03|1723.49|1723.13|1722.55|1722.16|843
1661754000000|2022-08-29 06:20:00|1723.32|1723.02|1723.63|1723.13|1723.64|1723.2|1722.89|1722.5|878
1661754300000|2022-08-29 06:25:00|1723.55|1723.25|1723.41|1723.11|1723.84|1723.44|1723.02|1722.63|926
1661754600000|2022-08-29 06:30:00|1723.39|1723.09|1724.05|1723.55|1724.13|1723.75|1723.33|1722.91|866
1661754900000|2022-08-29 06:35:00|1724.01|1723.51|1724.84|1724.54|1725.07|1724.74|1723.88|1723.46|830
1661755200000|2022-08-29 06:40:00|1724.83|1724.53|1725.16|1724.86|1725.28|1724.94|1724.66|1724.36|742
1661755500000|2022-08-29 06:45:00|1725.24|1724.74|1724.64|1724.14|1726.12|1725.79|1724.48|1724.12|930
1661755800000|2022-08-29 06:50:00|1724.55|1724.25|1724.41|1724.11|1725.02|1724.64|1724.05|1723.7|809
1661756100000|2022-08-29 06:55:00|1724.42|1724.12|1724.42|1724.12|1724.99|1724.58|1724.18|1723.88|724
1661756400000|2022-08-29 07:00:00|1724.38|1724.08|1724.64|1724.34|1724.67|1724.34|1723.16|1722.84|1048
1661756700000|2022-08-29 07:05:00|1724.59|1724.29|1723.73|1723.43|1724.81|1724.51|1723.28|1722.98|832
1661757000000|2022-08-29 07:10:00|1723.75|1723.45|1722.98|1722.68|1724.51|1724.21|1722.93|1722.63|779
1661757300000|2022-08-29 07:15:00|1722.97|1722.67|1721.8|1721.5|1723.03|1722.73|1721.52|1721.22|945
1661757600000|2022-08-29 07:20:00|1721.81|1721.51|1723.4|1723.1|1723.73|1723.43|1721.67|1721.37|1014
1661757900000|2022-08-29 07:25:00|1723.43|1723.13|1722.14|1721.84|1723.5|1723.17|1722|1721.7|786
1661758200000|2022-08-29 07:30:00|1722.12|1721.82|1721.51|1721.21|1722.89|1722.59|1721.4|1721.08|907
1661758500000|2022-08-29 07:35:00|1721.47|1721.17|1721.92|1721.62|1721.93|1721.63|1721.25|1720.89|839
1661758800000|2022-08-29 07:40:00|1722.03|1721.73|1720.9|1720.6|1722.38|1722.02|1720.82|1720.52|884
1661759100000|2022-08-29 07:45:00|1720.91|1720.61|1721.21|1720.91|1721.85|1721.49|1720.75|1720.45|908
1661759400000|2022-08-29 07:50:00|1721.22|1720.92|1721.56|1721.26|1721.86|1721.47|1721.01|1720.71|770
1661759700000|2022-08-29 07:55:00|1721.51|1721.21|1721.82|1721.52|1722.12|1721.8|1721.47|1721.07|704
1661760000000|2022-08-29 08:00:00|1721.92|1721.42|1721.89|1721.59|1723.49|1723.15|1721.67|1721.31|795
1661760300000|2022-08-29 08:05:00|1721.9|1721.6|1721.4|1721.1|1722.62|1722.32|1721.06|1720.69|838
1661760600000|2022-08-29 08:10:00|1721.41|1721.11|1720.92|1720.62|1721.76|1721.4|1720.47|1720.07|802
1661760900000|2022-08-29 08:15:00|1721|1720.5|1722.29|1721.99|1722.4|1722.07|1720.62|1720.25|827
1661761200000|2022-08-29 08:20:00|1722.27|1721.97|1721.85|1721.55|1722.45|1722.13|1721.07|1720.77|789
1661761500000|2022-08-29 08:25:00|1721.76|1721.46|1722.33|1722.03|1722.88|1722.58|1721.75|1721.45|827
1661761800000|2022-08-29 08:30:00|1722.31|1722.01|1722.04|1721.74|1722.43|1722.09|1721.45|1721.09|795
1661762100000|2022-08-29 08:35:00|1722.05|1721.75|1721.78|1721.48|1722.44|1722.14|1721.78|1721.48|696
1661762400000|2022-08-29 08:40:00|1721.77|1721.47|1721.86|1721.56|1722.19|1721.89|1721.68|1721.38|647
1661762700000|2022-08-29 08:45:00|1721.87|1721.57|1722.68|1722.38|1722.76|1722.43|1721.85|1721.55|704
1661763000000|2022-08-29 08:50:00|1722.66|1722.36|1722.41|1722.11|1722.83|1722.53|1722.09|1721.71|611
1661763300000|2022-08-29 08:55:00|1722.38|1722.08|1722.41|1722.11|1722.57|1722.27|1722.14|1721.84|555
1661763600000|2022-08-29 09:00:00|1722.42|1722.12|1722.33|1722.03|1722.7|1722.37|1722.19|1721.89|586
1661763900000|2022-08-29 09:05:00|1722.32|1722.02|1722.46|1722.16|1722.79|1722.37|1722.25|1721.84|553
1661764200000|2022-08-29 09:10:00|1722.45|1722.15|1724.3|1724|1724.45|1724.09|1722.41|1722.05|753
1661764500000|2022-08-29 09:15:00|1724.28|1723.98|1723.42|1723.12|1724.66|1724.36|1723.24|1722.87|710
1661764800000|2022-08-29 09:20:00|1723.4|1723.1|1724.39|1724.09|1724.54|1724.1|1723.4|1723.1|645
1661765100000|2022-08-29 09:25:00|1724.4|1724.1|1722.89|1722.59|1724.4|1724.1|1722.83|1722.5|584
1661765400000|2022-08-29 09:30:00|1722.88|1722.58|1723.19|1722.69|1723.4|1723.03|1722.76|1722.41|540
1661765700000|2022-08-29 09:35:00|1723.12|1722.82|1722.64|1722.34|1723.32|1723.02|1722.57|1722.27|512
1661766000000|2022-08-29 09:40:00|1722.66|1722.36|1722.29|1721.99|1722.66|1722.36|1721.88|1721.58|593
1661766300000|2022-08-29 09:45:00|1722.26|1721.96|1721.96|1721.66|1722.4|1722.1|1721.77|1721.47|495
1661766600000|2022-08-29 09:50:00|1721.97|1721.67|1722.77|1722.47|1722.77|1722.47|1721.86|1721.56|421
1661766900000|2022-08-29 09:55:00|1722.76|1722.46|1723.5|1723.2|1723.91|1723.6|1722.7|1722.4|611
1661767200000|2022-08-29 10:00:00|1723.48|1723.18|1722.7|1722.4|1723.81|1723.41|1722.58|1722.18|768
1661767500000|2022-08-29 10:05:00|1722.71|1722.41|1722.62|1722.32|1723.17|1722.83|1722.49|1722.11|594
1661767800000|2022-08-29 10:10:00|1722.6|1722.3|1722.73|1722.43|1722.99|1722.59|1722.24|1721.87|651
1661768100000|2022-08-29 10:15:00|1722.81|1722.51|1723.9|1723.6|1724.15|1723.85|1722.62|1722.29|639
1661768400000|2022-08-29 10:20:00|1723.87|1723.57|1725.4|1725.1|1725.51|1725.18|1723.77|1723.42|804
1661768700000|2022-08-29 10:25:00|1725.41|1725.11|1726.68|1726.38|1726.97|1726.61|1725.37|1724.96|851
1661769000000|2022-08-29 10:30:00|1726.66|1726.36|1726.9|1726.6|1727.28|1726.97|1726.32|1725.95|891
1661769300000|2022-08-29 10:35:00|1726.88|1726.58|1725.9|1725.6|1727.2|1726.84|1725.17|1724.83|871
1661769600000|2022-08-29 10:40:00|1725.83|1725.53|1727.41|1727.11|1727.43|1727.13|1725.83|1725.53|754
1661769900000|2022-08-29 10:45:00|1727.39|1727.09|1729|1728.7|1729.61|1729.11|1727.1|1726.8|835
1661770200000|2022-08-29 10:50:00|1728.99|1728.69|1729.26|1728.96|1730.09|1729.67|1728.45|1728.1|915
1661770500000|2022-08-29 10:55:00|1729.36|1728.86|1728.99|1728.69|1729.71|1729.41|1728.94|1728.54|737
1661770800000|2022-08-29 11:00:00|1729.01|1728.71|1728.91|1728.61|1729.69|1729.31|1728.87|1728.52|771
1661771100000|2022-08-29 11:05:00|1728.89|1728.59|1728.18|1727.88|1729.02|1728.63|1727.61|1727.29|851
1661771400000|2022-08-29 11:10:00|1728.09|1727.79|1728.32|1728.02|1729.08|1728.78|1728.09|1727.72|652
1661771700000|2022-08-29 11:15:00|1728.38|1728.08|1729.39|1729.09|1729.72|1729.42|1728.38|1728.08|635
1661772000000|2022-08-29 11:20:00|1729.38|1729.08|1727.8|1727.5|1729.67|1729.3|1727.77|1727.47|681
1661772300000|2022-08-29 11:25:00|1727.83|1727.53|1727.64|1727.14|1728.2|1727.83|1727.5|1727.14|648
1661772600000|2022-08-29 11:30:00|1727.63|1727.13|1727.52|1727.22|1728.41|1728.07|1727.41|1727.03|785
1661772900000|2022-08-29 11:35:00|1727.54|1727.24|1727.59|1727.29|1728.32|1727.92|1726.95|1726.55|807
1661773200000|2022-08-29 11:40:00|1727.6|1727.3|1726.52|1726.22|1727.93|1727.61|1726.48|1726.12|837
1661773500000|2022-08-29 11:45:00|1726.54|1726.24|1725.79|1725.49|1726.89|1726.59|1725.73|1725.35|769
1661773800000|2022-08-29 11:50:00|1725.78|1725.48|1726.52|1726.22|1726.8|1726.5|1725.75|1725.37|950
1661774100000|2022-08-29 11:55:00|1726.65|1726.35|1727.91|1727.61|1728.12|1727.76|1726.53|1726.13|975
1661774400000|2022-08-29 12:00:00|1727.92|1727.62|1728.15|1727.65|1728.42|1728.07|1727.15|1726.85|1015
1661774700000|2022-08-29 12:05:00|1728.05|1727.75|1726.43|1726.13|1728.16|1727.86|1726.01|1725.71|861
1661775000000|2022-08-29 12:10:00|1726.44|1726.14|1727.31|1727.01|1727.75|1727.36|1725.88|1725.58|908
1661775300000|2022-08-29 12:15:00|1727.3|1727|1727.45|1727.15|1728.6|1728.3|1726.97|1726.66|939
1661775600000|2022-08-29 12:20:00|1727.34|1727.04|1731.56|1731.06|1731.77|1731.38|1727.32|1726.87|1352
1661775900000|2022-08-29 12:25:00|1731.42|1731.12|1731.12|1730.82|1732.23|1731.93|1730.3|1729.98|1493
1661776200000|2022-08-29 12:30:00|1731.15|1730.85|1732.18|1731.68|1733.85|1733.51|1730.96|1730.57|1541
1661776500000|2022-08-29 12:35:00|1732.08|1731.78|1731.72|1731.42|1732.85|1732.4|1731.4|1731.09|1256
1661776800000|2022-08-29 12:40:00|1731.73|1731.43|1732.74|1732.44|1733.37|1733.01|1731.28|1730.98|1303
1661777100000|2022-08-29 12:45:00|1732.79|1732.49|1735.21|1734.71|1735.46|1735.13|1732.66|1732.35|1279
1661777400000|2022-08-29 12:50:00|1735.2|1734.7|1735.81|1735.51|1736.89|1736.54|1735.03|1734.63|1365
1661777700000|2022-08-29 12:55:00|1735.83|1735.53|1736.49|1736.19|1737.17|1736.76|1735.69|1735.36|1237
1661778000000|2022-08-29 13:00:00|1736.52|1736.22|1735.99|1735.69|1736.96|1736.66|1735.46|1735.12|1400
1661778300000|2022-08-29 13:05:00|1735.98|1735.68|1739.51|1739.21|1740.08|1739.69|1735.98|1735.65|1424
1661778600000|2022-08-29 13:10:00|1739.47|1739.17|1738.06|1737.76|1740.34|1740.04|1737.86|1737.45|1496
1661778900000|2022-08-29 13:15:00|1738.12|1737.82|1738.62|1738.32|1739.47|1739.09|1737.79|1737.45|1356
1661779200000|2022-08-29 13:20:00|1738.67|1738.37|1738.75|1738.45|1740.07|1739.77|1738.28|1737.97|1216
1661779500000|2022-08-29 13:25:00|1738.78|1738.48|1738.08|1737.78|1739.21|1738.91|1737.68|1737.38|1162
1661779800000|2022-08-29 13:30:00|1738.07|1737.77|1739.33|1739.03|1739.95|1739.65|1737.05|1736.75|1442
1661780100000|2022-08-29 13:35:00|1739.39|1739.09|1739.67|1739.37|1740.17|1739.8|1737.65|1737.35|1552
1661780400000|2022-08-29 13:40:00|1739.74|1739.24|1740.16|1739.86|1740.52|1740.19|1738.6|1738.3|1445
1661780700000|2022-08-29 13:45:00|1740.24|1739.94|1741.86|1741.56|1742.11|1741.67|1739.17|1738.8|1449
1661781000000|2022-08-29 13:50:00|1741.93|1741.63|1741.03|1740.73|1742.21|1741.89|1740.69|1740.34|1422
1661781300000|2022-08-29 13:55:00|1741.08|1740.78|1740.82|1740.52|1742.26|1741.96|1740.74|1740.32|1383
1661781600000|2022-08-29 14:00:00|1740.83|1740.53|1742|1741.7|1742.78|1742.34|1740.8|1740.5|1340
1661781900000|2022-08-29 14:05:00|1742.1|1741.6|1743.43|1743.13|1743.78|1743.47|1741.99|1741.6|1389
1661782200000|2022-08-29 14:10:00|1743.44|1743.14|1744.56|1744.26|1745|1744.66|1743.44|1743.14|1367
1661782500000|2022-08-29 14:15:00|1744.55|1744.25|1744.63|1744.33|1745.73|1745.43|1744.18|1743.74|1414
1661782800000|2022-08-29 14:20:00|1744.7|1744.4|1742.41|1742.11|1745.41|1745.01|1742.29|1741.96|1404
1661783100000|2022-08-29 14:25:00|1742.42|1742.12|1741.16|1740.86|1743.05|1742.75|1740.69|1740.31|1139
1661783400000|2022-08-29 14:30:00|1741.18|1740.88|1740.39|1740.09|1741.5|1741.14|1740.25|1739.95|1142
1661783700000|2022-08-29 14:35:00|1740.37|1740.07|1738.85|1738.55|1740.37|1740.07|1738.83|1738.46|1084
1661784000000|2022-08-29 14:40:00|1738.84|1738.54|1739.27|1738.97|1739.77|1739.47|1738.72|1738.42|1133
1661784300000|2022-08-29 14:45:00|1739.28|1738.98|1738.56|1738.26|1739.47|1739.17|1738.43|1738.01|1027
1661784600000|2022-08-29 14:50:00|1738.64|1738.34|1738.72|1738.42|1739.43|1739.09|1738.33|1737.99|1054
1661784900000|2022-08-29 14:55:00|1738.71|1738.41|1738.38|1738.08|1739.01|1738.68|1737.81|1737.51|953
1661785200000|2022-08-29 15:00:00|1738.39|1738.09|1740.55|1740.25|1741.17|1740.87|1738.09|1737.79|1261
1661785500000|2022-08-29 15:05:00|1740.56|1740.26|1740.36|1740.06|1741.36|1741.06|1740.02|1739.72|976
1661785800000|2022-08-29 15:10:00|1740.33|1740.03|1740.82|1740.52|1740.89|1740.59|1739.92|1739.55|929
1661786100000|2022-08-29 15:15:00|1740.81|1740.51|1740.82|1740.52|1741.09|1740.79|1740.27|1739.97|840
1661786400000|2022-08-29 15:20:00|1740.85|1740.55|1740.62|1740.32|1741.16|1740.8|1740.35|1740.05|824
1661786700000|2022-08-29 15:25:00|1740.63|1740.33|1739.87|1739.57|1740.91|1740.58|1739.84|1739.54|822
1661787000000|2022-08-29 15:30:00|1739.88|1739.58|1740.74|1740.44|1741.3|1740.96|1739.88|1739.58|754
1661787300000|2022-08-29 15:35:00|1740.72|1740.42|1740.93|1740.63|1741.43|1741.13|1740.55|1740.25|818
1661787600000|2022-08-29 15:40:00|1740.92|1740.62|1739.17|1738.87|1741.16|1740.86|1739.17|1738.87|924
1661787900000|2022-08-29 15:45:00|1739.19|1738.89|1740.66|1740.36|1740.76|1740.36|1739.14|1738.75|953
1661788200000|2022-08-29 15:50:00|1740.65|1740.35|1740.42|1740.12|1741.17|1740.83|1739.98|1739.68|918
1661788500000|2022-08-29 15:55:00|1740.45|1740.15|1740.73|1740.43|1741.01|1740.67|1740.3|1739.97|681
1661788800000|2022-08-29 16:00:00|1740.74|1740.44|1740.73|1740.23|1741.11|1740.73|1740.08|1739.78|998
1661789100000|2022-08-29 16:05:00|1740.71|1740.21|1740.09|1739.79|1741.05|1740.63|1740|1739.61|1057
1661789400000|2022-08-29 16:10:00|1740.07|1739.77|1739.94|1739.64|1740.35|1740.05|1739.7|1739.32|999
1661789700000|2022-08-29 16:15:00|1739.92|1739.62|1740.46|1739.96|1740.72|1740.36|1739.9|1739.57|815
1661790000000|2022-08-29 16:20:00|1740.42|1740.12|1739.02|1738.72|1740.74|1740.37|1738.9|1738.52|943
1661790300000|2022-08-29 16:25:00|1739.13|1738.63|1738.57|1738.27|1739.18|1738.88|1738.46|1738.16|714
1661790600000|2022-08-29 16:30:00|1738.59|1738.29|1738.21|1737.91|1738.75|1738.45|1738.12|1737.81|684
1661790900000|2022-08-29 16:35:00|1738.18|1737.88|1737.65|1737.35|1738.37|1737.98|1737.52|1737.22|677
1661791200000|2022-08-29 16:40:00|1737.66|1737.36|1738.31|1738.01|1738.5|1738.2|1737.6|1737.25|785
1661791500000|2022-08-29 16:45:00|1738.41|1737.91|1738.36|1738.06|1738.77|1738.32|1737.91|1737.53|856
1661791800000|2022-08-29 16:50:00|1738.37|1738.07|1738.34|1738.04|1738.72|1738.34|1737.92|1737.5|871
1661792100000|2022-08-29 16:55:00|1738.35|1738.05|1738.42|1737.92|1738.45|1738.07|1737.96|1737.55|733
1661792400000|2022-08-29 17:00:00|1738.32|1738.02|1738.69|1738.19|1739.08|1738.74|1738.21|1737.82|817
1661792700000|2022-08-29 17:05:00|1738.57|1738.27|1738.42|1738.12|1738.82|1738.46|1738.17|1737.83|643
1661793000000|2022-08-29 17:10:00|1738.37|1738.07|1738.18|1737.88|1738.85|1738.49|1737.83|1737.44|657
1661793300000|2022-08-29 17:15:00|1738.19|1737.89|1737.82|1737.52|1738.38|1738|1737.7|1737.31|610
1661793600000|2022-08-29 17:20:00|1737.83|1737.53|1738|1737.7|1738.2|1737.81|1737.63|1737.23|529
1661793900000|2022-08-29 17:25:00|1738.01|1737.71|1737.13|1736.83|1738.76|1738.36|1737.1|1736.71|745
1661794200000|2022-08-29 17:30:00|1737.18|1736.88|1737.99|1737.69|1738.32|1738|1737.09|1736.7|717
1661794500000|2022-08-29 17:35:00|1738.02|1737.72|1737.52|1737.22|1738.04|1737.74|1737.49|1737.1|507
1661794800000|2022-08-29 17:40:00|1737.51|1737.21|1737.84|1737.54|1737.94|1737.54|1737.24|1736.87|498
1661795100000|2022-08-29 17:45:00|1737.83|1737.53|1737.93|1737.63|1738.67|1738.3|1737.79|1737.41|648
1661795400000|2022-08-29 17:50:00|1738.03|1737.53|1738.14|1737.84|1738.66|1738.28|1737.93|1737.53|630
1661795700000|2022-08-29 17:55:00|1738.16|1737.86|1738.39|1738.09|1738.62|1738.24|1738.1|1737.72|572
1661796000000|2022-08-29 18:00:00|1738.4|1738.1|1739.62|1739.12|1739.98|1739.61|1738.4|1738.1|738
1661796300000|2022-08-29 18:05:00|1739.55|1739.25|1739.29|1738.99|1739.79|1739.41|1739.14|1738.76|603
1661796600000|2022-08-29 18:10:00|1739.26|1738.96|1738.85|1738.35|1739.4|1739.06|1738.68|1738.28|664
1661796900000|2022-08-29 18:15:00|1738.86|1738.36|1738.4|1737.9|1738.89|1738.49|1738.09|1737.71|795
1661797200000|2022-08-29 18:20:00|1738.39|1737.89|1738.06|1737.76|1738.6|1738.24|1737.97|1737.61|712
1661797500000|2022-08-29 18:25:00|1738.13|1737.83|1738.12|1737.62|1738.32|1737.91|1737.89|1737.5|633
1661797800000|2022-08-29 18:30:00|1738.03|1737.73|1738.52|1738.22|1738.6|1738.25|1737.83|1737.43|552
1661798100000|2022-08-29 18:35:00|1738.53|1738.23|1738.89|1738.59|1739.28|1738.88|1738.32|1737.92|574
1661798400000|2022-08-29 18:40:00|1738.99|1738.49|1739.02|1738.72|1739.22|1738.91|1738.81|1738.42|391
1661798700000|2022-08-29 18:45:00|1739.01|1738.71|1738.19|1737.89|1739.03|1738.72|1738.15|1737.72|511
1661799000000|2022-08-29 18:50:00|1738.18|1737.88|1737.75|1737.25|1738.46|1738.09|1737.64|1737.25|401
1661799300000|2022-08-29 18:55:00|1737.67|1737.37|1737.25|1736.95|1737.8|1737.41|1737.06|1736.69|717
1661799600000|2022-08-29 19:00:00|1737.23|1736.93|1737.35|1737.05|1737.8|1737.39|1737.01|1736.61|667
1661799900000|2022-08-29 19:05:00|1737.36|1737.06|1737.41|1737.11|1737.7|1737.28|1737.06|1736.69|524
1661800200000|2022-08-29 19:10:00|1737.39|1737.09|1736.62|1736.32|1737.58|1737.28|1736.48|1736.1|646
1661800500000|2022-08-29 19:15:00|1736.61|1736.31|1736.37|1735.87|1737.13|1736.76|1736.26|1735.86|678
1661800800000|2022-08-29 19:20:00|1736.38|1735.88|1736.72|1736.42|1737.01|1736.61|1736.12|1735.8|747
1661801100000|2022-08-29 19:25:00|1736.76|1736.46|1736.61|1736.31|1736.83|1736.46|1736.3|1735.95|585
1661801400000|2022-08-29 19:30:00|1736.6|1736.3|1736.97|1736.67|1737.3|1736.88|1736.59|1736.24|628
1661801700000|2022-08-29 19:35:00|1737.01|1736.71|1736.71|1736.41|1737.01|1736.71|1736.31|1736.01|764
1661802000000|2022-08-29 19:40:00|1736.81|1736.31|1736.76|1736.26|1736.83|1736.47|1736.31|1735.9|765
1661802300000|2022-08-29 19:45:00|1736.72|1736.22|1736.87|1736.37|1736.9|1736.47|1736.07|1735.69|693
1661802600000|2022-08-29 19:50:00|1736.68|1736.38|1737.31|1736.81|1737.31|1737|1736.43|1736.01|755
1661802900000|2022-08-29 19:55:00|1737.3|1736.8|1738.01|1737.71|1738.18|1737.83|1736.96|1736.57|819
1661803200000|2022-08-29 20:00:00|1737.95|1737.65|1737.61|1737.31|1738.07|1737.7|1737.4|1736.96|361
1661803500000|2022-08-29 20:05:00|1737.71|1737.21|1737.7|1737.4|1738.02|1737.62|1737.54|1737.18|308
1661803800000|2022-08-29 20:10:00|1737.8|1737.3|1737.89|1737.39|1737.94|1737.51|1737.62|1737.22|254
1661804100000|2022-08-29 20:15:00|1737.88|1737.38|1737.94|1737.44|1737.99|1737.57|1737.64|1737.28|200
1661804400000|2022-08-29 20:20:00|1737.98|1737.48|1737.8|1737.3|1738.13|1737.75|1737.7|1737.29|211
1661804700000|2022-08-29 20:25:00|1737.79|1737.29|1738|1737.5|1738.11|1737.68|1737.63|1737.22|300
1661805000000|2022-08-29 20:30:00|1737.83|1737.53|1737.87|1737.37|1738.03|1737.62|1737.75|1737.34|203
1661805300000|2022-08-29 20:35:00|1737.86|1737.36|1738.09|1737.59|1738.2|1737.84|1737.75|1737.32|290
1661805600000|2022-08-29 20:40:00|1738.08|1737.58|1737.34|1736.84|1738.13|1737.72|1737.2|1736.78|230
1661805900000|2022-08-29 20:45:00|1737.32|1736.82|1737.65|1737.15|1737.79|1737.29|1737.24|1736.82|203
1661806200000|2022-08-29 20:50:00|1737.64|1737.14|1738.05|1737.55|1738.11|1737.61|1737.58|1737.08|175
1661806500000|2022-08-29 20:55:00|1738.17|1737.67|1737.3|1736.8|1738.28|1737.78|1737.08|1736.58|327
1661810400000|2022-08-29 22:00:00|1737.86|1737.36|1738.23|1737.73|1738.42|1737.97|1737.4|1737.03|413
1661810700000|2022-08-29 22:05:00|1738.24|1737.74|1738.14|1737.64|1738.38|1737.97|1737.62|1737.24|290
1661811000000|2022-08-29 22:10:00|1738.13|1737.63|1737.9|1737.4|1738.52|1738.02|1737.61|1737.12|276
1661811300000|2022-08-29 22:15:00|1737.89|1737.39|1737.71|1737.21|1737.89|1737.45|1737.39|1736.89|209
1661811600000|2022-08-29 22:20:00|1737.66|1737.16|1737.57|1737.07|1737.97|1737.53|1737.43|1737|109
1661811900000|2022-08-29 22:25:00|1737.56|1737.06|1737.76|1737.26|1737.77|1737.28|1737.43|1736.93|142
1661812200000|2022-08-29 22:30:00|1737.75|1737.25|1737.91|1737.41|1738.02|1737.57|1737.49|1736.99|277
1661812500000|2022-08-29 22:35:00|1737.9|1737.4|1738.19|1737.69|1738.27|1737.83|1737.69|1737.29|194
1661812800000|2022-08-29 22:40:00|1738.2|1737.7|1738.39|1737.89|1738.48|1738.06|1738.03|1737.67|273
1661813100000|2022-08-29 22:45:00|1738.38|1737.88|1738.19|1737.69|1738.48|1738.11|1737.86|1737.46|258
1661813400000|2022-08-29 22:50:00|1738.15|1737.65|1737.98|1737.48|1738.23|1737.73|1737.83|1737.38|182
1661813700000|2022-08-29 22:55:00|1737.99|1737.49|1737.87|1737.57|1738.05|1737.67|1737.79|1737.39|213
1661814000000|2022-08-29 23:00:00|1737.85|1737.55|1736.79|1736.29|1737.94|1737.55|1736.7|1736.29|384
1661814300000|2022-08-29 23:05:00|1736.81|1736.31|1736.96|1736.66|1737.15|1736.79|1736.7|1736.27|261
1661814600000|2022-08-29 23:10:00|1736.97|1736.67|1737.16|1736.66|1737.65|1737.32|1736.97|1736.54|323
1661814900000|2022-08-29 23:15:00|1737.15|1736.65|1736.88|1736.38|1737.34|1736.89|1736.8|1736.37|290
1661815200000|2022-08-29 23:20:00|1736.87|1736.37|1737.39|1736.89|1737.59|1737.11|1736.74|1736.31|358
1661815500000|2022-08-29 23:25:00|1737.38|1736.88|1737.49|1737.19|1737.69|1737.27|1737.25|1736.87|200
1661815800000|2022-08-29 23:30:00|1737.5|1737.2|1737.67|1737.37|1737.94|1737.53|1737.41|1737.03|285
1661816100000|2022-08-29 23:35:00|1737.77|1737.27|1737.85|1737.35|1737.95|1737.55|1737.45|1737.06|315
1661816400000|2022-08-29 23:40:00|1737.87|1737.37|1738.59|1738.29|1738.68|1738.36|1737.77|1737.37|353
1661816700000|2022-08-29 23:45:00|1738.58|1738.28|1738.86|1738.36|1739.05|1738.68|1738.34|1737.97|527
1661817000000|2022-08-29 23:50:00|1738.78|1738.48|1740.01|1739.51|1740.09|1739.59|1738.76|1738.39|554
1661817300000|2022-08-29 23:55:00|1739.98|1739.48|1739.87|1739.37|1740.16|1739.75|1739.68|1739.22|433
1661817600000|2022-08-30 00:00:00|1739.88|1739.38|1739.93|1739.63|1740.45|1739.96|1739.58|1739.18|566
1661817900000|2022-08-30 00:05:00|1739.91|1739.61|1740.12|1739.82|1740.85|1740.44|1739.91|1739.52|470
1661818200000|2022-08-30 00:10:00|1740.14|1739.84|1739.72|1739.22|1740.48|1740.03|1739.53|1739.21|531
1661818500000|2022-08-30 00:15:00|1739.74|1739.24|1740.2|1739.9|1740.55|1740.21|1739.63|1739.23|607
1661818800000|2022-08-30 00:20:00|1740.21|1739.91|1739.86|1739.36|1740.3|1739.98|1739.56|1739.17|535
1661819100000|2022-08-30 00:25:00|1739.84|1739.34|1739.59|1739.29|1739.96|1739.5|1739.31|1738.92|423
1661819400000|2022-08-30 00:30:00|1739.69|1739.19|1739.56|1739.06|1740.06|1739.7|1739.4|1738.99|401
1661819700000|2022-08-30 00:35:00|1739.49|1739.19|1738.69|1738.39|1739.59|1739.19|1738.6|1738.19|441
1661820000000|2022-08-30 00:40:00|1738.66|1738.36|1738.58|1738.08|1739.06|1738.67|1738.49|1738.08|387
1661820300000|2022-08-30 00:45:00|1738.6|1738.1|1739.32|1738.82|1739.6|1739.23|1738.56|1738.06|444
1661820600000|2022-08-30 00:50:00|1739.33|1738.83|1739.65|1739.15|1739.97|1739.55|1739.31|1738.81|568
1661820900000|2022-08-30 00:55:00|1739.63|1739.13|1739.69|1739.39|1740.12|1739.75|1739.33|1738.97|538
1661821200000|2022-08-30 01:00:00|1739.78|1739.48|1739.12|1738.82|1739.98|1739.59|1738.76|1738.38|790
1661821500000|2022-08-30 01:05:00|1739.21|1738.71|1740.49|1739.99|1740.56|1740.15|1739.07|1738.7|565
1661821800000|2022-08-30 01:10:00|1740.5|1740|1739.57|1739.27|1740.51|1740.12|1739.17|1738.73|571
1661822100000|2022-08-30 01:15:00|1739.53|1739.23|1739.61|1739.31|1740.51|1740.13|1739.41|1738.97|937
1661822400000|2022-08-30 01:20:00|1739.71|1739.21|1738.21|1737.71|1739.81|1739.46|1737.91|1737.58|859
1661822700000|2022-08-30 01:25:00|1738.17|1737.67|1737.76|1737.46|1738.23|1737.83|1737.51|1737.1|609
1661823000000|2022-08-30 01:30:00|1737.8|1737.5|1737.14|1736.84|1737.89|1737.54|1736.83|1736.43|837
1661823300000|2022-08-30 01:35:00|1737.16|1736.86|1737.07|1736.57|1737.46|1737.08|1736.59|1736.25|750
1661823600000|2022-08-30 01:40:00|1737.06|1736.56|1736.86|1736.56|1737.25|1736.93|1736.58|1736.19|711
1661823900000|2022-08-30 01:45:00|1736.96|1736.46|1736.31|1736.01|1737.28|1736.84|1736.22|1735.79|622
1661824200000|2022-08-30 01:50:00|1736.32|1736.02|1736.31|1736.01|1736.53|1736.15|1735.99|1735.61|623
1661824500000|2022-08-30 01:55:00|1736.3|1736|1735.93|1735.63|1736.51|1736.13|1735.89|1735.52|539
1661824800000|2022-08-30 02:00:00|1735.91|1735.61|1735.4|1735.1|1736.34|1735.95|1735.28|1734.86|725
1661825100000|2022-08-30 02:05:00|1735.39|1735.09|1735.33|1735.03|1735.9|1735.49|1735.02|1734.59|644
1661825400000|2022-08-30 02:10:00|1735.34|1735.04|1735.51|1735.21|1736.21|1735.8|1735.34|1735.02|557
1661825700000|2022-08-30 02:15:00|1735.52|1735.22|1735.21|1734.91|1735.62|1735.3|1734.66|1734.28|537
1661826000000|2022-08-30 02:20:00|1735.22|1734.92|1734.42|1734.12|1735.29|1734.93|1734.31|1733.94|537
1661826300000|2022-08-30 02:25:00|1734.43|1734.13|1734.16|1733.86|1734.62|1734.24|1734.1|1733.7|448
1661826600000|2022-08-30 02:30:00|1734.13|1733.83|1734.66|1734.36|1735.13|1734.72|1734.13|1733.73|685
1661826900000|2022-08-30 02:35:00|1734.64|1734.34|1736.06|1735.76|1736.3|1735.98|1734.58|1734.22|811
1661827200000|2022-08-30 02:40:00|1736.07|1735.77|1735.08|1734.78|1736.1|1735.8|1734.96|1734.56|628
1661827500000|2022-08-30 02:45:00|1735.07|1734.77|1736.57|1736.27|1736.64|1736.27|1735.07|1734.68|624
1661827800000|2022-08-30 02:50:00|1736.61|1736.31|1736.31|1735.81|1737.03|1736.65|1736.11|1735.78|617
1661828100000|2022-08-30 02:55:00|1736.29|1735.99|1736.36|1735.86|1736.72|1736.34|1736.12|1735.75|480
1661828400000|2022-08-30 03:00:00|1736.37|1735.87|1736.65|1736.15|1736.76|1736.42|1736.23|1735.85|515
1661828700000|2022-08-30 03:05:00|1736.64|1736.14|1735.98|1735.68|1736.64|1736.22|1735.92|1735.5|430
1661829000000|2022-08-30 03:10:00|1735.96|1735.66|1735.91|1735.61|1736.15|1735.76|1735.71|1735.31|566
1661829300000|2022-08-30 03:15:00|1735.81|1735.51|1735.26|1734.96|1735.93|1735.55|1735.21|1734.86|470
1661829600000|2022-08-30 03:20:00|1735.27|1734.97|1735.16|1734.86|1735.68|1735.26|1735.06|1734.67|482
1661829900000|2022-08-30 03:25:00|1735.15|1734.85|1735.86|1735.56|1735.88|1735.58|1734.97|1734.57|458
1661830200000|2022-08-30 03:30:00|1735.87|1735.57|1735.71|1735.21|1736.24|1735.83|1735.6|1735.1|408
1661830500000|2022-08-30 03:35:00|1735.72|1735.22|1735.34|1734.84|1735.84|1735.46|1735.13|1734.74|285
1661830800000|2022-08-30 03:40:00|1735.33|1734.83|1734.73|1734.43|1735.79|1735.37|1734.27|1733.89|590
1661831100000|2022-08-30 03:45:00|1734.72|1734.42|1735.39|1735.09|1735.66|1735.19|1734.64|1734.18|473
1661831400000|2022-08-30 03:50:00|1735.4|1735.1|1735.17|1734.87|1735.78|1735.34|1735.14|1734.75|356
1661831700000|2022-08-30 03:55:00|1735.16|1734.86|1735.32|1734.82|1735.34|1734.94|1734.95|1734.57|264
1661832000000|2022-08-30 04:00:00|1735.17|1734.87|1734.48|1734.18|1735.29|1734.88|1734.33|1733.93|418
1661832300000|2022-08-30 04:05:00|1734.47|1734.17|1734.84|1734.54|1735.01|1734.61|1734.4|1734.03|290
1661832600000|2022-08-30 04:10:00|1734.93|1734.63|1734.82|1734.52|1735.2|1734.7|1734.66|1734.35|242
1661832900000|2022-08-30 04:15:00|1734.8|1734.5|1735.12|1734.82|1735.34|1734.94|1734.68|1734.29|364
1661833200000|2022-08-30 04:20:00|1735.16|1734.86|1735.9|1735.4|1735.99|1735.54|1735.14|1734.7|393
1661833500000|2022-08-30 04:25:00|1735.91|1735.41|1735.89|1735.39|1736.36|1735.86|1735.27|1734.87|471
1661833800000|2022-08-30 04:30:00|1735.88|1735.38|1737.11|1736.61|1737.15|1736.76|1735.85|1735.35|743
1661834100000|2022-08-30 04:35:00|1737.13|1736.63|1736.94|1736.64|1737.27|1736.88|1736.7|1736.35|569
1661834400000|2022-08-30 04:40:00|1736.99|1736.69|1736.48|1736.18|1737.34|1736.95|1736.33|1735.93|407
1661834700000|2022-08-30 04:45:00|1736.54|1736.24|1736.5|1736.2|1737.22|1736.83|1736.41|1735.96|479
1661835000000|2022-08-30 04:50:00|1736.51|1736.21|1735.8|1735.5|1736.74|1736.34|1735.68|1735.38|392
1661835300000|2022-08-30 04:55:00|1735.79|1735.49|1736.02|1735.52|1736.07|1735.71|1735.61|1735.21|435
1661835600000|2022-08-30 05:00:00|1736.01|1735.51|1736.27|1735.77|1736.28|1735.92|1735.52|1735.12|435
1661835900000|2022-08-30 05:05:00|1736.16|1735.66|1735.35|1735.05|1736.17|1735.72|1735.34|1735.01|370
1661836200000|2022-08-30 05:10:00|1735.34|1735.04|1734.7|1734.4|1735.66|1735.34|1734.64|1734.28|413
1661836500000|2022-08-30 05:15:00|1734.64|1734.34|1734.51|1734.01|1735.06|1734.67|1733.93|1733.52|635
1661836800000|2022-08-30 05:20:00|1734.48|1733.98|1734.17|1733.87|1734.66|1734.36|1733.9|1733.55|466
1661837100000|2022-08-30 05:25:00|1734.16|1733.86|1734.37|1733.87|1734.4|1733.99|1733.86|1733.46|406
1661837400000|2022-08-30 05:30:00|1734.38|1733.88|1735.59|1735.09|1735.63|1735.19|1734.27|1733.88|638
1661837700000|2022-08-30 05:35:00|1735.57|1735.07|1735.78|1735.48|1736.04|1735.6|1735.26|1734.88|503
1661838000000|2022-08-30 05:40:00|1735.79|1735.49|1735.86|1735.36|1736.1|1735.7|1735.65|1735.27|510
1661838300000|2022-08-30 05:45:00|1735.81|1735.51|1734.42|1734.12|1736.02|1735.59|1734.39|1734.09|618
1661838600000|2022-08-30 05:50:00|1734.43|1734.13|1734.91|1734.61|1735.13|1734.74|1734.23|1733.93|606
1661838900000|2022-08-30 05:55:00|1734.92|1734.62|1734.75|1734.45|1735.38|1735|1734.65|1734.26|649
1661839200000|2022-08-30 06:00:00|1734.73|1734.43|1734.9|1734.6|1736.12|1735.74|1734.53|1734.18|981
1661839500000|2022-08-30 06:05:00|1735.01|1734.71|1734.14|1733.84|1735.14|1734.77|1734.11|1733.81|711
1661839800000|2022-08-30 06:10:00|1734.15|1733.85|1734.77|1734.47|1735.17|1734.77|1734.14|1733.76|819
1661840100000|2022-08-30 06:15:00|1734.79|1734.49|1734.23|1733.93|1735.01|1734.69|1733.69|1733.34|914
1661840400000|2022-08-30 06:20:00|1734.21|1733.91|1734|1733.7|1734.54|1734.16|1733.92|1733.5|817
1661840700000|2022-08-30 06:25:00|1734.01|1733.71|1733.55|1733.25|1734.28|1733.87|1733.54|1733.24|665
1661841000000|2022-08-30 06:30:00|1733.54|1733.24|1733.65|1733.35|1734.25|1733.84|1733.49|1733.11|790
1661841300000|2022-08-30 06:35:00|1733.63|1733.33|1733.79|1733.49|1734.01|1733.71|1733.56|1733.22|601
1661841600000|2022-08-30 06:40:00|1733.81|1733.51|1733.47|1733.17|1734.26|1733.96|1733.08|1732.78|739
1661841900000|2022-08-30 06:45:00|1733.44|1733.14|1734.67|1734.37|1734.77|1734.47|1733.19|1732.85|846
1661842200000|2022-08-30 06:50:00|1734.64|1734.34|1733.67|1733.37|1734.78|1734.45|1733.52|1733.17|911
1661842500000|2022-08-30 06:55:00|1733.65|1733.35|1732.72|1732.42|1733.86|1733.49|1732.59|1732.2|1039
1661842800000|2022-08-30 07:00:00|1732.76|1732.46|1732.63|1732.33|1733.07|1732.7|1731.58|1731.22|1069
1661843100000|2022-08-30 07:05:00|1732.72|1732.22|1732.59|1732.29|1733.1|1732.8|1732.35|1732.05|923
1661843400000|2022-08-30 07:10:00|1732.6|1732.3|1731.36|1731.06|1733.04|1732.74|1731.15|1730.85|1007
1661843700000|2022-08-30 07:15:00|1731.34|1731.04|1729.57|1729.27|1731.56|1731.26|1729.36|1729.06|1089
1661844000000|2022-08-30 07:20:00|1729.56|1729.26|1729.72|1729.42|1730.9|1730.6|1729.28|1728.92|1001
1661844300000|2022-08-30 07:25:00|1729.74|1729.44|1730.79|1730.49|1731.28|1730.93|1729.51|1729.21|1048
1661844600000|2022-08-30 07:30:00|1730.82|1730.52|1731.93|1731.63|1732.14|1731.75|1730.56|1730.2|1017
1661844900000|2022-08-30 07:35:00|1731.94|1731.64|1733.27|1732.97|1733.92|1733.62|1731.81|1731.51|1129
1661845200000|2022-08-30 07:40:00|1733.28|1732.98|1733.37|1733.07|1734.09|1733.72|1733.22|1732.92|1048
1661845500000|2022-08-30 07:45:00|1733.38|1733.08|1732.63|1732.33|1733.4|1733.1|1732.59|1732.26|939
1661845800000|2022-08-30 07:50:00|1732.65|1732.35|1732.28|1731.98|1733.01|1732.67|1732|1731.64|882
1661846100000|2022-08-30 07:55:00|1732.36|1731.86|1731.58|1731.28|1732.36|1732.01|1731.58|1731.28|863
1661846400000|2022-08-30 08:00:00|1731.64|1731.34|1734.39|1734.09|1734.51|1734.21|1731.64|1731.34|1118
1661846700000|2022-08-30 08:05:00|1734.42|1734.12|1735.11|1734.81|1735.33|1734.99|1734.28|1733.98|1054
1661847000000|2022-08-30 08:10:00|1735.19|1734.89|1736.54|1736.24|1736.65|1736.35|1735.05|1734.73|879
1661847300000|2022-08-30 08:15:00|1736.55|1736.25|1737.18|1736.88|1737.3|1736.99|1736.3|1736|904
1661847600000|2022-08-30 08:20:00|1737.19|1736.89|1735.67|1735.17|1737.22|1736.92|1735.27|1734.97|869
1661847900000|2022-08-30 08:25:00|1735.68|1735.18|1736.76|1736.46|1737.39|1737.09|1735.55|1735.18|910
1661848200000|2022-08-30 08:30:00|1736.77|1736.47|1737.06|1736.76|1738.08|1737.78|1736.77|1736.47|906
1661848500000|2022-08-30 08:35:00|1737.07|1736.77|1736.75|1736.45|1737.31|1737.01|1736.34|1735.99|698
1661848800000|2022-08-30 08:40:00|1736.81|1736.51|1735.58|1735.28|1736.84|1736.54|1735.57|1735.27|634
1661849100000|2022-08-30 08:45:00|1735.59|1735.29|1734.99|1734.69|1735.6|1735.3|1734.63|1734.23|775
1661849400000|2022-08-30 08:50:00|1734.98|1734.68|1735.04|1734.74|1735.38|1735.08|1734.56|1734.15|771
1661849700000|2022-08-30 08:55:00|1734.96|1734.66|1734.73|1734.43|1735.26|1734.95|1734.67|1734.29|612
1661850000000|2022-08-30 09:00:00|1734.7|1734.4|1733.68|1733.38|1735.35|1735.01|1733.47|1733.14|965
1661850300000|2022-08-30 09:05:00|1733.67|1733.37|1732.77|1732.47|1734.04|1733.63|1732.31|1732.01|845
1661850600000|2022-08-30 09:10:00|1732.76|1732.46|1734.17|1733.87|1734.3|1734|1732.25|1731.95|914
1661850900000|2022-08-30 09:15:00|1734.26|1733.76|1733.48|1733.18|1734.76|1734.42|1733.42|1733.08|765
1661851200000|2022-08-30 09:20:00|1733.49|1733.19|1735.02|1734.72|1735.51|1735.2|1732.88|1732.49|961
1661851500000|2022-08-30 09:25:00|1735|1734.7|1734.24|1733.94|1735.25|1734.95|1733.9|1733.6|738
1661851800000|2022-08-30 09:30:00|1734.22|1733.92|1734.65|1734.35|1735.09|1734.73|1733.71|1733.34|855
1661852100000|2022-08-30 09:35:00|1734.66|1734.36|1734.12|1733.82|1734.66|1734.36|1733.94|1733.64|679
1661852400000|2022-08-30 09:40:00|1734.13|1733.83|1732.67|1732.37|1734.37|1734.07|1732.66|1732.36|684
1661852700000|2022-08-30 09:45:00|1732.71|1732.41|1733.04|1732.74|1733.54|1733.24|1732.63|1732.29|653
1661853000000|2022-08-30 09:50:00|1733.03|1732.73|1734.68|1734.38|1734.96|1734.62|1732.95|1732.65|958
1661853300000|2022-08-30 09:55:00|1734.67|1734.37|1734.63|1734.33|1735.11|1734.81|1734.39|1734.09|581
1661853600000|2022-08-30 10:00:00|1734.65|1734.35|1733.67|1733.37|1734.69|1734.39|1733.48|1733.17|784
1661853900000|2022-08-30 10:05:00|1733.66|1733.36|1733.94|1733.64|1734.12|1733.81|1733.22|1732.87|721
1661854200000|2022-08-30 10:10:00|1733.97|1733.67|1734.11|1733.81|1734.85|1734.55|1733.22|1732.91|813
1661854500000|2022-08-30 10:15:00|1734.12|1733.82|1733.75|1733.45|1734.12|1733.82|1733.18|1732.88|626
1661854800000|2022-08-30 10:20:00|1733.72|1733.42|1734.74|1734.44|1734.85|1734.55|1733.47|1733.17|538
1661855100000|2022-08-30 10:25:00|1734.72|1734.42|1734.98|1734.68|1735.03|1734.73|1734.37|1734.01|616
1661855400000|2022-08-30 10:30:00|1735.03|1734.73|1734.7|1734.4|1735.62|1735.21|1734.34|1734.02|724
1661855700000|2022-08-30 10:35:00|1734.69|1734.39|1733.7|1733.4|1734.75|1734.45|1733.61|1733.31|706
1661856000000|2022-08-30 10:40:00|1733.68|1733.38|1735.06|1734.76|1735.11|1734.78|1733.33|1733.03|778
1661856300000|2022-08-30 10:45:00|1735.08|1734.78|1734|1733.7|1735.13|1734.78|1733.57|1733.27|696
1661856600000|2022-08-30 10:50:00|1734.01|1733.71|1733.63|1733.13|1734.85|1734.55|1733.47|1733.08|827
1661856900000|2022-08-30 10:55:00|1733.45|1733.15|1734.4|1733.9|1734.76|1734.4|1733.13|1732.76|873
1661857200000|2022-08-30 11:00:00|1734.31|1734.01|1733.87|1733.57|1734.52|1734.13|1733.63|1733.33|661
1661857500000|2022-08-30 11:05:00|1733.85|1733.55|1733.8|1733.5|1734.62|1734.29|1733.52|1733.22|726
1661857800000|2022-08-30 11:10:00|1733.81|1733.51|1734.75|1734.45|1734.76|1734.46|1733.25|1732.95|655
1661858100000|2022-08-30 11:15:00|1734.78|1734.48|1733.87|1733.57|1734.97|1734.67|1733.61|1733.3|635
1661858400000|2022-08-30 11:20:00|1733.86|1733.56|1734.41|1734.11|1734.61|1734.24|1733.62|1733.32|584
1661858700000|2022-08-30 11:25:00|1734.4|1734.1|1734.08|1733.78|1734.4|1734.1|1733.56|1733.26|596
1661859000000|2022-08-30 11:30:00|1734.07|1733.77|1734.34|1734.04|1734.49|1734.19|1733.91|1733.61|635
1661859300000|2022-08-30 11:35:00|1734.36|1734.06|1732.44|1732.14|1734.36|1734.06|1732.39|1732.06|720
1661859600000|2022-08-30 11:40:00|1732.45|1732.15|1732.95|1732.65|1733.06|1732.7|1732.33|1731.97|812
1661859900000|2022-08-30 11:45:00|1732.96|1732.66|1732.21|1731.91|1733.24|1732.94|1732.21|1731.91|645
1661860200000|2022-08-30 11:50:00|1732.23|1731.93|1731.36|1731.06|1732.35|1732.05|1731.21|1730.91|798
1661860500000|2022-08-30 11:55:00|1731.38|1731.08|1733.22|1732.92|1733.31|1732.94|1731.32|1731.02|822
1661860800000|2022-08-30 12:00:00|1733.19|1732.89|1731.89|1731.59|1733.44|1733.14|1731.64|1731.26|900
1661861100000|2022-08-30 12:05:00|1731.86|1731.56|1731.8|1731.5|1732.47|1732.13|1731.61|1731.23|908
1661861400000|2022-08-30 12:10:00|1731.81|1731.51|1732.85|1732.55|1732.92|1732.62|1731.58|1731.28|824
1661861700000|2022-08-30 12:15:00|1732.84|1732.54|1732.53|1732.23|1733.5|1733.14|1731.82|1731.42|1030
1661862000000|2022-08-30 12:20:00|1732.55|1732.25|1731.61|1731.11|1732.55|1732.25|1730.58|1730.28|1292
1661862300000|2022-08-30 12:25:00|1731.54|1731.24|1733.44|1733.14|1733.65|1733.35|1730.75|1730.45|1060
1661862600000|2022-08-30 12:30:00|1733.43|1733.13|1731.43|1731.13|1733.45|1733.15|1731.34|1731.04|1121
1661862900000|2022-08-30 12:35:00|1731.42|1731.12|1732.57|1732.27|1732.65|1732.32|1731.19|1730.89|1004
1661863200000|2022-08-30 12:40:00|1732.58|1732.28|1730.74|1730.44|1732.59|1732.29|1729.85|1729.54|1084
1661863500000|2022-08-30 12:45:00|1730.73|1730.43|1729.7|1729.4|1731.1|1730.72|1729.46|1729.16|1205
1661863800000|2022-08-30 12:50:00|1729.69|1729.39|1730.85|1730.55|1731.1|1730.78|1728.34|1728|1283
1661864100000|2022-08-30 12:55:00|1730.84|1730.54|1730.73|1730.43|1731.43|1731.13|1730.39|1730.09|1215
1661864400000|2022-08-30 13:00:00|1730.81|1730.51|1731.96|1731.66|1732.2|1731.9|1730.67|1730.37|1260
1661864700000|2022-08-30 13:05:00|1731.94|1731.64|1731.64|1731.34|1731.94|1731.64|1730.2|1729.9|1094
1661865000000|2022-08-30 13:10:00|1731.63|1731.33|1732.98|1732.68|1733.11|1732.78|1731.43|1731.13|1145
1661865300000|2022-08-30 13:15:00|1732.97|1732.67|1731.84|1731.54|1733.03|1732.73|1731.84|1731.53|945
1661865600000|2022-08-30 13:20:00|1731.95|1731.45|1732.35|1732.05|1732.97|1732.67|1731.67|1731.32|928
1661865900000|2022-08-30 13:25:00|1732.31|1732.01|1731.8|1731.5|1732.47|1732.12|1731.59|1731.29|904
1661866200000|2022-08-30 13:30:00|1731.78|1731.48|1732.48|1732.18|1732.54|1732.24|1730.85|1730.48|1366
1661866500000|2022-08-30 13:35:00|1732.45|1732.15|1730.9|1730.6|1732.59|1732.29|1730.83|1730.53|1325
1661866800000|2022-08-30 13:40:00|1730.88|1730.58|1730.56|1730.26|1731.48|1731.15|1730.07|1729.77|1316
1661867100000|2022-08-30 13:45:00|1730.54|1730.24|1730.13|1729.83|1731.89|1731.59|1729.35|1729.05|1386
1661867400000|2022-08-30 13:50:00|1730.14|1729.84|1730.15|1729.85|1730.9|1730.6|1729.62|1729.29|1094
1661867700000|2022-08-30 13:55:00|1730.14|1729.84|1732.83|1732.33|1733.22|1732.78|1729.74|1729.44|927
1661868000000|2022-08-30 14:00:00|1732.78|1732.28|1729.99|1729.69|1732.8|1732.3|1729.31|1728.97|1058
1661868300000|2022-08-30 14:05:00|1729.95|1729.65|1730.48|1730.18|1730.68|1730.38|1728.66|1728.36|991
1661868600000|2022-08-30 14:10:00|1730.39|1730.09|1729.07|1728.77|1730.55|1730.25|1728.87|1728.57|934
1661868900000|2022-08-30 14:15:00|1729.08|1728.78|1725.33|1725.03|1729.21|1728.91|1725.23|1724.93|1012
1661869200000|2022-08-30 14:20:00|1725.28|1724.98|1725.27|1724.97|1726.17|1725.86|1724.97|1724.66|1001
1661869500000|2022-08-30 14:25:00|1725.32|1725.02|1725.78|1725.48|1725.99|1725.69|1724.17|1723.87|927
1661869800000|2022-08-30 14:30:00|1725.81|1725.51|1723.71|1723.41|1726.05|1725.75|1723.18|1722.78|1004
1661870100000|2022-08-30 14:35:00|1723.66|1723.36|1724.63|1724.33|1724.8|1724.49|1723.4|1723.1|925
1661870400000|2022-08-30 14:40:00|1724.65|1724.35|1723.31|1723.01|1725.04|1724.71|1723.12|1722.82|909
1661870700000|2022-08-30 14:45:00|1723.36|1723.06|1722.19|1721.89|1724|1723.68|1721.58|1721.28|974
1661871000000|2022-08-30 14:50:00|1722.22|1721.92|1721.71|1721.41|1722.53|1722.23|1721.38|1721.08|920
1661871300000|2022-08-30 14:55:00|1721.72|1721.42|1724.15|1723.85|1724.27|1723.97|1721.51|1721.21|873
1661871600000|2022-08-30 15:00:00|1724.04|1723.74|1723.67|1723.37|1725.5|1725.2|1723.08|1722.73|1054
1661871900000|2022-08-30 15:05:00|1723.77|1723.47|1725.4|1725.1|1725.67|1725.3|1723.26|1722.96|906
1661872200000|2022-08-30 15:10:00|1725.39|1725.09|1725.23|1724.93|1725.51|1725.19|1723.72|1723.42|944
1661872500000|2022-08-30 15:15:00|1725.22|1724.92|1725.73|1725.43|1725.77|1725.46|1724.41|1724.11|853
1661872800000|2022-08-30 15:20:00|1725.67|1725.37|1724.56|1724.26|1725.92|1725.55|1724.55|1724.25|872
1661873100000|2022-08-30 15:25:00|1724.59|1724.29|1726.09|1725.59|1726.24|1725.94|1724.49|1724.19|826
1661873400000|2022-08-30 15:30:00|1726.07|1725.57|1726.4|1726.1|1726.57|1726.26|1725.09|1724.79|846
1661873700000|2022-08-30 15:35:00|1726.56|1726.26|1726.23|1725.93|1726.96|1726.66|1725.89|1725.59|790
1661874000000|2022-08-30 15:40:00|1726.21|1725.91|1726.2|1725.9|1726.79|1726.39|1725.53|1725.14|864
1661874300000|2022-08-30 15:45:00|1726.18|1725.88|1725.6|1725.3|1726.39|1726.01|1725.19|1724.77|792
1661874600000|2022-08-30 15:50:00|1725.59|1725.29|1725.32|1725.02|1726.53|1726.17|1725.31|1724.92|815
1661874900000|2022-08-30 15:55:00|1725.34|1725.04|1726.35|1726.05|1726.78|1726.41|1725.31|1724.98|1145
1661875200000|2022-08-30 16:00:00|1726.32|1726.02|1727.21|1726.91|1727.4|1727.02|1725.84|1725.47|1106
1661875500000|2022-08-30 16:05:00|1727.19|1726.89|1726.54|1726.24|1727.35|1726.98|1726.31|1725.92|1015
1661875800000|2022-08-30 16:10:00|1726.53|1726.23|1725.64|1725.34|1726.66|1726.3|1725.46|1725.08|975
1661876100000|2022-08-30 16:15:00|1725.63|1725.33|1725.64|1725.14|1726.08|1725.7|1725.38|1725.07|795
1661876400000|2022-08-30 16:20:00|1725.62|1725.12|1724.44|1724.14|1725.67|1725.28|1724.42|1724.04|945
1661876700000|2022-08-30 16:25:00|1724.57|1724.07|1725.01|1724.71|1725.14|1724.72|1724.33|1723.94|794
1661877000000|2022-08-30 16:30:00|1725.02|1724.72|1724.35|1724.05|1725.17|1724.78|1724.23|1723.83|789
1661877300000|2022-08-30 16:35:00|1724.3|1724|1724.31|1724.01|1724.8|1724.46|1724|1723.65|813
1661877600000|2022-08-30 16:40:00|1724.33|1724.03|1723.6|1723.1|1724.53|1724.13|1723.39|1723.06|832
1661877900000|2022-08-30 16:45:00|1723.61|1723.11|1724.28|1723.98|1724.42|1724.06|1723.28|1722.96|823
1661878200000|2022-08-30 16:50:00|1724.26|1723.96|1724.32|1724.02|1724.6|1724.2|1724.15|1723.78|597
1661878500000|2022-08-30 16:55:00|1724.33|1724.03|1724.41|1724.11|1724.78|1724.42|1724.11|1723.81|640
1661878800000|2022-08-30 17:00:00|1724.4|1724.1|1724.06|1723.56|1724.73|1724.38|1723.71|1723.33|841
1661879100000|2022-08-30 17:05:00|1724.05|1723.55|1724.37|1723.87|1724.7|1724.36|1723.83|1723.45|857
1661879400000|2022-08-30 17:10:00|1724.26|1723.96|1724.06|1723.76|1724.45|1724.1|1723.94|1723.53|853
1661879700000|2022-08-30 17:15:00|1724.05|1723.75|1723.91|1723.61|1724.26|1723.87|1723.73|1723.36|777
1661880000000|2022-08-30 17:20:00|1723.94|1723.64|1724.36|1724.06|1724.51|1724.17|1723.88|1723.51|663
1661880300000|2022-08-30 17:25:00|1724.37|1724.07|1725.01|1724.71|1725.23|1724.84|1724.25|1723.85|855
1661880600000|2022-08-30 17:30:00|1725.09|1724.79|1725.5|1725.2|1725.98|1725.62|1724.82|1724.46|878
1661880900000|2022-08-30 17:35:00|1725.6|1725.1|1724.74|1724.44|1725.68|1725.35|1724.55|1724.25|710
1661881200000|2022-08-30 17:40:00|1724.75|1724.45|1724.21|1723.91|1724.99|1724.69|1724.2|1723.84|710
1661881500000|2022-08-30 17:45:00|1724.2|1723.9|1725.05|1724.75|1725.08|1724.78|1723.88|1723.49|858
1661881800000|2022-08-30 17:50:00|1725.06|1724.76|1725.67|1725.37|1725.9|1725.6|1724.65|1724.33|670
1661882100000|2022-08-30 17:55:00|1725.7|1725.4|1724.3|1724|1725.85|1725.54|1724.19|1723.83|575
1661882400000|2022-08-30 18:00:00|1724.31|1724.01|1724.23|1723.93|1724.46|1724.13|1723.71|1723.32|796
1661882700000|2022-08-30 18:05:00|1724.29|1723.79|1724.04|1723.74|1724.77|1724.37|1723.88|1723.54|854
1661883000000|2022-08-30 18:10:00|1724.05|1723.75|1723.96|1723.66|1724.25|1723.9|1723.6|1723.3|798
1661883300000|2022-08-30 18:15:00|1723.98|1723.68|1724.32|1724.02|1724.76|1724.39|1723.97|1723.57|839
1661883600000|2022-08-30 18:20:00|1724.31|1724.01|1723.97|1723.67|1724.6|1724.24|1723.7|1723.4|815
1661883900000|2022-08-30 18:25:00|1724.01|1723.71|1724.01|1723.71|1724.42|1724.09|1723.75|1723.45|829
1661884200000|2022-08-30 18:30:00|1724.02|1723.72|1724.58|1724.28|1724.93|1724.55|1723.99|1723.69|720
1661884500000|2022-08-30 18:35:00|1724.57|1724.27|1724.54|1724.24|1724.85|1724.55|1724.26|1723.85|590
1661884800000|2022-08-30 18:40:00|1724.57|1724.27|1724.05|1723.75|1724.76|1724.42|1724|1723.7|669
1661885100000|2022-08-30 18:45:00|1724.06|1723.76|1724.17|1723.87|1724.45|1724.08|1723.88|1723.49|588
1661885400000|2022-08-30 18:50:00|1724.19|1723.89|1724.18|1723.88|1724.3|1723.97|1723.77|1723.38|675
1661885700000|2022-08-30 18:55:00|1724.27|1723.77|1724.39|1724.09|1724.75|1724.35|1724.08|1723.71|725
1661886000000|2022-08-30 19:00:00|1724.44|1724.14|1725.59|1725.29|1725.83|1725.49|1723.76|1723.46|926
1661886300000|2022-08-30 19:05:00|1725.61|1725.31|1725.66|1725.36|1726.01|1725.61|1725.44|1725.04|882
1661886600000|2022-08-30 19:10:00|1725.75|1725.25|1726.09|1725.79|1726.53|1726.15|1725.56|1725.14|712
1661886900000|2022-08-30 19:15:00|1726.1|1725.8|1726.23|1725.93|1726.29|1725.99|1725.93|1725.59|527
1661887200000|2022-08-30 19:20:00|1726.22|1725.92|1725.36|1725.06|1726.26|1725.96|1725.12|1724.82|605
1661887500000|2022-08-30 19:25:00|1725.4|1725.1|1724.75|1724.45|1725.6|1725.21|1724.7|1724.33|544
1661887800000|2022-08-30 19:30:00|1724.76|1724.46|1724.73|1724.43|1725.04|1724.67|1724.45|1724.08|710
1661888100000|2022-08-30 19:35:00|1724.77|1724.47|1724.55|1724.25|1725.09|1724.74|1724.41|1724.04|532
1661888400000|2022-08-30 19:40:00|1724.56|1724.26|1724.61|1724.31|1724.97|1724.61|1724.4|1724.05|610
1661888700000|2022-08-30 19:45:00|1724.55|1724.25|1723.9|1723.6|1724.7|1724.37|1723.83|1723.48|731
1661889000000|2022-08-30 19:50:00|1723.96|1723.66|1723.85|1723.55|1724.49|1724.17|1723.57|1723.27|789
1661889300000|2022-08-30 19:55:00|1723.84|1723.54|1723.41|1723.11|1724.14|1723.82|1723.24|1722.94|875
1661889600000|2022-08-30 20:00:00|1723.42|1723.12|1724.1|1723.8|1724.23|1723.84|1723.36|1723.06|540
1661889900000|2022-08-30 20:05:00|1724.12|1723.82|1724.4|1723.9|1724.52|1724.11|1724.1|1723.74|306
1661890200000|2022-08-30 20:10:00|1724.34|1724.04|1724.57|1724.07|1724.6|1724.24|1724.21|1723.8|322
1661890500000|2022-08-30 20:15:00|1724.48|1724.18|1724.12|1723.82|1724.64|1724.33|1724.09|1723.74|192
1661890800000|2022-08-30 20:20:00|1724.11|1723.81|1724.11|1723.61|1724.23|1723.83|1723.86|1723.47|266
1661891100000|2022-08-30 20:25:00|1723.98|1723.68|1724.2|1723.7|1724.35|1723.98|1723.95|1723.65|248
1661891400000|2022-08-30 20:30:00|1724.05|1723.75|1724.51|1724.21|1724.62|1724.23|1724.05|1723.75|212
1661891700000|2022-08-30 20:35:00|1724.5|1724.2|1724.62|1724.32|1724.74|1724.33|1724.46|1724.06|190
1661892000000|2022-08-30 20:40:00|1724.61|1724.31|1724.44|1724.14|1724.8|1724.4|1724.36|1723.94|250
1661892300000|2022-08-30 20:45:00|1724.43|1724.13|1724.41|1723.91|1724.56|1724.16|1724.28|1723.89|214
1661892600000|2022-08-30 20:50:00|1724.43|1723.93|1724.71|1724.21|1724.79|1724.4|1724.17|1723.82|291
1661892900000|2022-08-30 20:55:00|1724.72|1724.22|1724.2|1723.7|1724.91|1724.41|1724.1|1723.6|196
1661896800000|2022-08-30 22:00:00|1723.52|1723.02|1723.6|1723.1|1724.18|1723.68|1723.35|1722.85|333
1661897100000|2022-08-30 22:05:00|1723.62|1723.12|1723.46|1722.96|1723.7|1723.3|1723.35|1722.86|160
1661897400000|2022-08-30 22:10:00|1723.47|1722.97|1723.34|1722.84|1723.55|1723.15|1723.07|1722.57|155
1661897700000|2022-08-30 22:15:00|1723.28|1722.78|1722.92|1722.42|1723.37|1722.92|1722.76|1722.26|252
1661898000000|2022-08-30 22:20:00|1722.91|1722.41|1723.22|1722.72|1723.22|1722.74|1722.85|1722.35|154
1661898300000|2022-08-30 22:25:00|1723.21|1722.71|1723.09|1722.59|1723.44|1722.94|1723|1722.5|204
1661898600000|2022-08-30 22:30:00|1723.13|1722.63|1722.99|1722.49|1723.35|1722.9|1722.89|1722.46|246
1661898900000|2022-08-30 22:35:00|1722.95|1722.65|1722.99|1722.49|1723.13|1722.74|1722.84|1722.41|161
1661899200000|2022-08-30 22:40:00|1722.98|1722.48|1722.68|1722.38|1723.05|1722.68|1722.68|1722.28|142
1661899500000|2022-08-30 22:45:00|1722.67|1722.37|1722.85|1722.55|1722.98|1722.58|1722.66|1722.35|175
1661899800000|2022-08-30 22:50:00|1722.93|1722.43|1723.03|1722.53|1723.17|1722.67|1722.51|1722.09|215
1661900100000|2022-08-30 22:55:00|1723.04|1722.54|1723.26|1722.76|1723.36|1722.86|1722.99|1722.49|151
1661900400000|2022-08-30 23:00:00|1723.25|1722.75|1723.31|1722.81|1723.37|1722.9|1722.96|1722.57|169
1661900700000|2022-08-30 23:05:00|1723.32|1722.82|1723.47|1722.97|1723.52|1723.11|1723.23|1722.73|131
1661901000000|2022-08-30 23:10:00|1723.44|1722.94|1723.52|1723.22|1723.73|1723.36|1723.44|1722.94|163
1661901300000|2022-08-30 23:15:00|1723.51|1723.21|1723.19|1722.89|1723.71|1723.29|1723.11|1722.72|190
1661901600000|2022-08-30 23:20:00|1723.17|1722.87|1723.61|1723.11|1723.74|1723.24|1723.17|1722.79|185
1661901900000|2022-08-30 23:25:00|1723.63|1723.13|1723.44|1723.14|1723.7|1723.24|1723.33|1722.86|249
1661902200000|2022-08-30 23:30:00|1723.42|1723.12|1723.3|1723|1723.52|1723.12|1723.09|1722.71|217
1661902500000|2022-08-30 23:35:00|1723.41|1722.91|1723.26|1722.76|1723.44|1723.01|1723.1|1722.71|186
1661902800000|2022-08-30 23:40:00|1723.28|1722.78|1723.81|1723.31|1723.89|1723.43|1723.19|1722.69|278
1661903100000|2022-08-30 23:45:00|1723.8|1723.3|1723.64|1723.14|1723.86|1723.43|1723.58|1723.11|228
1661903400000|2022-08-30 23:50:00|1723.7|1723.2|1723.52|1723.02|1723.79|1723.4|1723.43|1723.02|223
1661903700000|2022-08-30 23:55:00|1723.53|1723.03|1723.67|1723.17|1723.74|1723.31|1723.43|1723.02|229
1661904000000|2022-08-31 00:00:00|1723.68|1723.18|1723.75|1723.25|1723.92|1723.51|1722.8|1722.4|495
1661904300000|2022-08-31 00:05:00|1723.76|1723.26|1724.4|1723.9|1724.52|1724.07|1723.53|1723.14|407
1661904600000|2022-08-31 00:10:00|1724.36|1723.86|1723.43|1723.13|1724.77|1724.45|1723.25|1722.86|588
1661904900000|2022-08-31 00:15:00|1723.48|1722.98|1724.45|1723.95|1724.5|1724.06|1723.31|1722.96|501
1661905200000|2022-08-31 00:20:00|1724.48|1723.98|1724.1|1723.6|1724.59|1724.18|1723.42|1723.09|570
1661905500000|2022-08-31 00:25:00|1724.09|1723.59|1724.08|1723.58|1724.31|1723.91|1723.82|1723.39|381
1661905800000|2022-08-31 00:30:00|1724.06|1723.56|1724.2|1723.9|1724.47|1724.07|1723.84|1723.41|390
1661906100000|2022-08-31 00:35:00|1724.12|1723.82|1724.06|1723.76|1724.54|1724.14|1723.9|1723.51|341
1661906400000|2022-08-31 00:40:00|1724.16|1723.66|1724.33|1724.03|1724.57|1724.12|1724.02|1723.63|311
1661906700000|2022-08-31 00:45:00|1724.36|1724.06|1724.23|1723.73|1724.66|1724.28|1724.12|1723.73|385
1661907000000|2022-08-31 00:50:00|1724.12|1723.82|1724.02|1723.52|1724.29|1723.89|1723.69|1723.28|480
1661907300000|2022-08-31 00:55:00|1724.01|1723.51|1723.21|1722.91|1724.01|1723.54|1723.08|1722.71|410
1661907600000|2022-08-31 01:00:00|1723.22|1722.92|1724.06|1723.56|1724.37|1723.92|1723.22|1722.87|705
1661907900000|2022-08-31 01:05:00|1723.96|1723.66|1724.11|1723.61|1724.11|1723.76|1723.42|1723.05|519
1661908200000|2022-08-31 01:10:00|1724.19|1723.69|1724.47|1724.17|1724.62|1724.21|1723.7|1723.33|599
1661908500000|2022-08-31 01:15:00|1724.55|1724.05|1723.37|1723.07|1724.76|1724.4|1722.98|1722.58|782
1661908800000|2022-08-31 01:20:00|1723.5|1723|1722.57|1722.27|1723.5|1723.11|1722.35|1721.97|522
1661909100000|2022-08-31 01:25:00|1722.58|1722.28|1722.36|1722.06|1722.96|1722.56|1722.28|1721.93|560
1661909400000|2022-08-31 01:30:00|1722.35|1722.05|1722.04|1721.74|1722.58|1722.19|1722.01|1721.62|804
1661909700000|2022-08-31 01:35:00|1722.07|1721.77|1721.66|1721.16|1722.25|1721.83|1721.04|1720.74|827
1661910000000|2022-08-31 01:40:00|1721.68|1721.18|1721.48|1721.18|1721.87|1721.5|1721.29|1720.94|612
1661910300000|2022-08-31 01:45:00|1721.49|1721.19|1720.88|1720.58|1721.68|1721.28|1720.84|1720.52|522
1661910600000|2022-08-31 01:50:00|1720.86|1720.56|1721.25|1720.95|1721.6|1721.2|1720.85|1720.53|500
1661910900000|2022-08-31 01:55:00|1721.21|1720.91|1723.21|1722.71|1723.25|1722.75|1721.11|1720.7|694
1661911200000|2022-08-31 02:00:00|1723.22|1722.72|1723.28|1722.98|1723.57|1723.09|1722.75|1722.33|676
1661911500000|2022-08-31 02:05:00|1723.33|1723.03|1722.72|1722.42|1723.44|1723.06|1722.26|1721.89|502
1661911800000|2022-08-31 02:10:00|1722.8|1722.3|1722.96|1722.66|1723.25|1722.85|1722.57|1722.17|565
1661912100000|2022-08-31 02:15:00|1723.13|1722.83|1723.21|1722.91|1723.39|1722.98|1722.51|1722.19|367
1661912400000|2022-08-31 02:20:00|1723.08|1722.78|1722.82|1722.52|1723.39|1722.98|1722.49|1722.18|405
1661912700000|2022-08-31 02:25:00|1722.92|1722.42|1722.92|1722.62|1723.12|1722.73|1722.6|1722.25|332
1661913000000|2022-08-31 02:30:00|1722.91|1722.61|1721.97|1721.67|1723.4|1723.03|1721.97|1721.66|568
1661913300000|2022-08-31 02:35:00|1721.98|1721.68|1723.54|1723.24|1723.81|1723.47|1721.82|1721.5|674
1661913600000|2022-08-31 02:40:00|1723.56|1723.26|1722.75|1722.25|1724.16|1723.77|1722.54|1722.21|736
1661913900000|2022-08-31 02:45:00|1722.58|1722.28|1723.53|1723.03|1723.69|1723.31|1722.48|1722.13|725
1661914200000|2022-08-31 02:50:00|1723.52|1723.02|1723.94|1723.64|1724.12|1723.7|1723.4|1723.02|737
1661914500000|2022-08-31 02:55:00|1723.88|1723.58|1723.34|1723.04|1724.01|1723.68|1723.26|1722.88|525
1661914800000|2022-08-31 03:00:00|1723.31|1723.01|1723|1722.7|1723.5|1723.14|1722.81|1722.43|575
1661915100000|2022-08-31 03:05:00|1722.99|1722.69|1722.92|1722.62|1723.27|1722.85|1722.83|1722.45|397
1661915400000|2022-08-31 03:10:00|1722.93|1722.63|1723.29|1722.99|1723.48|1723.09|1722.52|1722.18|562
1661915700000|2022-08-31 03:15:00|1723.3|1723|1723.04|1722.54|1723.44|1723.05|1722.7|1722.29|398
1661916000000|2022-08-31 03:20:00|1722.92|1722.62|1724.12|1723.62|1724.29|1723.99|1722.81|1722.49|550
1661916300000|2022-08-31 03:25:00|1724.13|1723.63|1724.06|1723.76|1724.2|1723.8|1723.61|1723.26|587
1661916600000|2022-08-31 03:30:00|1724.07|1723.77|1723.51|1723.21|1724.2|1723.8|1723.23|1722.9|356
1661916900000|2022-08-31 03:35:00|1723.5|1723.2|1723.37|1723.07|1723.71|1723.32|1723.24|1722.85|310
1661917200000|2022-08-31 03:40:00|1723.41|1723.11|1723.52|1723.02|1723.64|1723.26|1723.23|1722.83|242
1661917500000|2022-08-31 03:45:00|1723.51|1723.01|1723.35|1723.05|1723.63|1723.2|1723.22|1722.84|266
1661917800000|2022-08-31 03:50:00|1723.46|1722.96|1723.32|1723.02|1723.73|1723.28|1723.17|1722.8|313
1661918100000|2022-08-31 03:55:00|1723.31|1723.01|1724.18|1723.88|1724.45|1724.1|1723.23|1722.92|425
1661918400000|2022-08-31 04:00:00|1724.17|1723.87|1724.68|1724.18|1724.86|1724.5|1724|1723.65|494
1661918700000|2022-08-31 04:05:00|1724.69|1724.19|1725.42|1724.92|1725.49|1725.09|1724.6|1724.19|450
1661919000000|2022-08-31 04:10:00|1725.43|1724.93|1724.98|1724.68|1725.49|1725.13|1724.91|1724.61|342
1661919300000|2022-08-31 04:15:00|1724.99|1724.69|1725.25|1724.95|1725.4|1725|1724.74|1724.41|308
1661919600000|2022-08-31 04:20:00|1725.22|1724.92|1725.42|1725.12|1725.49|1725.14|1725.18|1724.83|252
1661919900000|2022-08-31 04:25:00|1725.43|1725.13|1725.06|1724.76|1725.53|1725.17|1725.05|1724.75|235
1661920200000|2022-08-31 04:30:00|1725.05|1724.75|1725.32|1725.02|1725.34|1725.04|1724.8|1724.41|305
1661920500000|2022-08-31 04:35:00|1725.33|1725.03|1725.93|1725.43|1726.22|1725.84|1725.31|1725.01|580
1661920800000|2022-08-31 04:40:00|1725.8|1725.5|1725.51|1725.21|1725.94|1725.55|1725.41|1725.03|382
1661921100000|2022-08-31 04:45:00|1725.5|1725.2|1724.99|1724.69|1725.65|1725.25|1724.96|1724.57|283
1661921400000|2022-08-31 04:50:00|1724.98|1724.68|1724.99|1724.69|1725.12|1724.74|1724.74|1724.35|272
1661921700000|2022-08-31 04:55:00|1725.04|1724.54|1725.01|1724.71|1725.28|1724.84|1724.8|1724.41|298
1661922000000|2022-08-31 05:00:00|1725.02|1724.72|1724.76|1724.46|1725.2|1724.81|1724.74|1724.41|307
1661922300000|2022-08-31 05:05:00|1724.75|1724.45|1725.44|1724.94|1725.58|1725.2|1724.75|1724.45|328
1661922600000|2022-08-31 05:10:00|1725.45|1724.95|1724.43|1724.13|1725.59|1725.21|1724.3|1723.92|580
1661922900000|2022-08-31 05:15:00|1724.42|1724.12|1725.44|1725.14|1725.9|1725.47|1724.42|1724.03|510
1661923200000|2022-08-31 05:20:00|1725.54|1725.04|1726.07|1725.77|1726.19|1725.81|1725.07|1724.68|491
1661923500000|2022-08-31 05:25:00|1726.08|1725.78|1726.2|1725.9|1726.83|1726.43|1726.08|1725.68|617
1661923800000|2022-08-31 05:30:00|1726.3|1725.8|1725.58|1725.28|1726.31|1725.95|1725.38|1725.03|680
1661924100000|2022-08-31 05:35:00|1725.61|1725.31|1725.21|1724.91|1725.75|1725.37|1725.09|1724.78|445
1661924400000|2022-08-31 05:40:00|1725.24|1724.94|1724.27|1723.77|1725.32|1725.02|1723.81|1723.46|637
1661924700000|2022-08-31 05:45:00|1724.28|1723.78|1724.39|1724.09|1724.53|1724.14|1723.84|1723.5|542
1661925000000|2022-08-31 05:50:00|1724.38|1724.08|1724.86|1724.56|1725.04|1724.65|1724.16|1723.79|524
1661925300000|2022-08-31 05:55:00|1724.84|1724.54|1724.73|1724.43|1725.34|1724.94|1724.4|1724.02|620
1661925600000|2022-08-31 06:00:00|1724.72|1724.42|1724.71|1724.41|1725.53|1725.15|1724.25|1723.88|868
1661925900000|2022-08-31 06:05:00|1724.7|1724.4|1724.93|1724.63|1725.19|1724.81|1724.53|1724.2|648
1661926200000|2022-08-31 06:10:00|1724.94|1724.64|1723.35|1723.05|1725.1|1724.8|1723.29|1722.93|697
1661926500000|2022-08-31 06:15:00|1723.34|1723.04|1722.99|1722.69|1723.74|1723.35|1722.68|1722.38|851
1661926800000|2022-08-31 06:20:00|1723.09|1722.59|1722.94|1722.64|1723.67|1723.29|1722.39|1722.03|765
1661927100000|2022-08-31 06:25:00|1722.95|1722.65|1722.32|1722.02|1722.95|1722.65|1722.17|1721.8|717
1661927400000|2022-08-31 06:30:00|1722.25|1721.95|1722.13|1721.83|1722.66|1722.36|1722.02|1721.72|708
1661927700000|2022-08-31 06:35:00|1722.18|1721.88|1722.51|1722.21|1722.89|1722.57|1721.96|1721.63|740
1661928000000|2022-08-31 06:40:00|1722.53|1722.23|1721.77|1721.47|1722.53|1722.23|1721.59|1721.29|676
1661928300000|2022-08-31 06:45:00|1721.89|1721.39|1721.92|1721.62|1722.09|1721.79|1721.33|1721.01|805
1661928600000|2022-08-31 06:50:00|1721.93|1721.63|1722.02|1721.72|1722.14|1721.82|1721.42|1721.12|708
1661928900000|2022-08-31 06:55:00|1722.04|1721.74|1722.43|1722.13|1722.57|1722.22|1721.94|1721.64|865
1661929200000|2022-08-31 07:00:00|1722.38|1722.08|1722.54|1722.24|1723.29|1722.99|1722.2|1721.9|990
1661929500000|2022-08-31 07:05:00|1722.52|1722.22|1721.23|1720.93|1722.55|1722.25|1720.87|1720.57|936
1661929800000|2022-08-31 07:10:00|1721.24|1720.94|1720.35|1720.05|1721.42|1721.03|1720.35|1720.05|899
1661930100000|2022-08-31 07:15:00|1720.31|1720.01|1720.46|1720.16|1720.98|1720.68|1720.22|1719.89|921
1661930400000|2022-08-31 07:20:00|1720.43|1720.13|1721.97|1721.67|1722.54|1722.24|1719.79|1719.49|1005
1661930700000|2022-08-31 07:25:00|1721.96|1721.46|1721.38|1721.08|1722.01|1721.7|1720.96|1720.66|923
1661931000000|2022-08-31 07:30:00|1721.39|1721.09|1722.29|1721.99|1723.01|1722.63|1721.33|1721.03|942
1661931300000|2022-08-31 07:35:00|1722.28|1721.98|1720.86|1720.56|1722.89|1722.51|1720.61|1720.24|856
1661931600000|2022-08-31 07:40:00|1720.85|1720.55|1721.85|1721.55|1722.88|1722.55|1720.81|1720.51|940
1661931900000|2022-08-31 07:45:00|1721.86|1721.56|1721.05|1720.75|1721.95|1721.65|1720.88|1720.58|774
1661932200000|2022-08-31 07:50:00|1721.02|1720.72|1721.34|1721.04|1722.05|1721.73|1720.82|1720.51|867
1661932500000|2022-08-31 07:55:00|1721.31|1721.01|1721.18|1720.88|1721.54|1721.24|1720.87|1720.57|827
1661932800000|2022-08-31 08:00:00|1721.14|1720.84|1721.35|1721.05|1722.14|1721.78|1720.64|1720.27|965
1661933100000|2022-08-31 08:05:00|1721.33|1721.03|1720.46|1720.16|1721.56|1721.17|1720.43|1720.11|972
1661933400000|2022-08-31 08:10:00|1720.51|1720.21|1720.04|1719.74|1721.79|1721.48|1719.99|1719.68|893
1661933700000|2022-08-31 08:15:00|1720.03|1719.73|1718.47|1717.97|1720.31|1719.97|1718.33|1717.97|1071
1661934000000|2022-08-31 08:20:00|1718.34|1718.04|1716.18|1715.68|1718.46|1718.06|1714.73|1714.43|1233
1661934300000|2022-08-31 08:25:00|1716.09|1715.79|1715.27|1714.97|1716.67|1716.27|1714.75|1714.35|1145
1661934600000|2022-08-31 08:30:00|1715.32|1715.02|1716.01|1715.71|1716.22|1715.91|1714.28|1713.98|1015
1661934900000|2022-08-31 08:35:00|1716.02|1715.72|1716.16|1715.86|1716.24|1715.89|1714.52|1714.2|1083
1661935200000|2022-08-31 08:40:00|1716.15|1715.85|1714.53|1714.23|1716.65|1716.28|1714.24|1713.94|1065
1661935500000|2022-08-31 08:45:00|1714.54|1714.24|1714.62|1714.32|1714.82|1714.42|1713.81|1713.47|990
1661935800000|2022-08-31 08:50:00|1714.7|1714.4|1714.66|1714.36|1715.21|1714.87|1714.48|1714.17|872
1661936100000|2022-08-31 08:55:00|1714.67|1714.37|1714.33|1714.03|1715.85|1715.49|1713.63|1713.33|983
1661936400000|2022-08-31 09:00:00|1714.32|1714.02|1713.82|1713.32|1714.32|1714.02|1713.31|1712.92|1223
1661936700000|2022-08-31 09:05:00|1713.81|1713.31|1713.77|1713.27|1714.32|1713.93|1713.32|1712.97|1016
1661937000000|2022-08-31 09:10:00|1713.65|1713.35|1713.89|1713.59|1714.36|1713.97|1713.09|1712.79|887
1661937300000|2022-08-31 09:15:00|1713.9|1713.6|1714.35|1714.05|1714.67|1714.37|1713.58|1713.28|860
1661937600000|2022-08-31 09:20:00|1714.36|1714.06|1713.09|1712.79|1714.51|1714.06|1712.79|1712.42|886
1661937900000|2022-08-31 09:25:00|1713.06|1712.76|1712.86|1712.56|1713.19|1712.88|1711.57|1711.27|1255
1661938200000|2022-08-31 09:30:00|1712.85|1712.55|1713.02|1712.72|1713.8|1713.41|1712.29|1711.92|1159
1661938500000|2022-08-31 09:35:00|1713.01|1712.71|1713.1|1712.8|1713.78|1713.48|1712.79|1712.49|908
1661938800000|2022-08-31 09:40:00|1713.12|1712.82|1712.91|1712.61|1713.42|1713.12|1712.52|1712.22|939
1661939100000|2022-08-31 09:45:00|1712.95|1712.65|1711.33|1711.03|1713.04|1712.74|1711.3|1710.95|1022
1661939400000|2022-08-31 09:50:00|1711.37|1711.07|1712.04|1711.74|1712.61|1712.31|1711.14|1710.84|706
1661939700000|2022-08-31 09:55:00|1712.05|1711.75|1711.25|1710.95|1712.1|1711.8|1710.91|1710.6|918
1661940000000|2022-08-31 10:00:00|1711.24|1710.94|1711.33|1711.03|1711.7|1711.29|1710.43|1710.1|1020
1661940300000|2022-08-31 10:05:00|1711.38|1711.08|1712.54|1712.24|1713.01|1712.6|1710.98|1710.61|1007
1661940600000|2022-08-31 10:10:00|1712.55|1712.25|1713.61|1713.31|1713.84|1713.5|1712.29|1711.98|1009
1661940900000|2022-08-31 10:15:00|1713.63|1713.33|1711.71|1711.41|1713.7|1713.4|1711.65|1711.35|927
1661941200000|2022-08-31 10:20:00|1711.7|1711.4|1711.77|1711.47|1712.01|1711.68|1711.29|1710.96|858
1661941500000|2022-08-31 10:25:00|1711.76|1711.46|1711.93|1711.63|1712.31|1712.01|1711.47|1711.17|762
1661941800000|2022-08-31 10:30:00|1711.98|1711.68|1711.34|1711.04|1712.01|1711.68|1711.04|1710.74|871
1661942100000|2022-08-31 10:35:00|1711.36|1711.06|1712.09|1711.79|1712.2|1711.85|1711.18|1710.81|657
1661942400000|2022-08-31 10:40:00|1712.1|1711.8|1710.4|1710.1|1712.23|1711.93|1710.36|1710|932
1661942700000|2022-08-31 10:45:00|1710.41|1710.11|1710.61|1710.31|1710.69|1710.35|1709.9|1709.6|927
1661943000000|2022-08-31 10:50:00|1710.6|1710.3|1711.4|1711.1|1711.5|1711.2|1710.33|1710.01|808
1661943300000|2022-08-31 10:55:00|1711.41|1711.11|1712.1|1711.8|1712.22|1711.89|1711.26|1710.96|818
1661943600000|2022-08-31 11:00:00|1712.11|1711.81|1712.9|1712.6|1713.1|1712.8|1710.69|1710.39|848
1661943900000|2022-08-31 11:05:00|1712.89|1712.59|1713.13|1712.83|1713.33|1712.99|1712.6|1712.3|912
1661944200000|2022-08-31 11:10:00|1713.14|1712.84|1713.04|1712.74|1713.24|1712.94|1712.74|1712.41|833
1661944500000|2022-08-31 11:15:00|1713.05|1712.75|1712.44|1712.14|1713.18|1712.83|1711.82|1711.47|866
1661944800000|2022-08-31 11:20:00|1712.43|1712.13|1713.58|1713.28|1714.44|1714.14|1712.2|1711.89|889
1661945100000|2022-08-31 11:25:00|1713.55|1713.25|1714.85|1714.55|1714.92|1714.62|1713.51|1713.14|816
1661945400000|2022-08-31 11:30:00|1714.86|1714.56|1714.58|1714.28|1715.93|1715.61|1714.04|1713.74|991
1661945700000|2022-08-31 11:35:00|1714.59|1714.29|1715.31|1715.01|1715.7|1715.4|1713.92|1713.62|861
1661946000000|2022-08-31 11:40:00|1715.32|1715.02|1715.8|1715.5|1715.87|1715.56|1714.65|1714.34|941
1661946300000|2022-08-31 11:45:00|1715.76|1715.46|1715.41|1715.11|1716.62|1716.32|1715.31|1715|764
1661946600000|2022-08-31 11:50:00|1715.4|1715.1|1715.16|1714.86|1715.63|1715.33|1715.07|1714.77|806
1661946900000|2022-08-31 11:55:00|1715.17|1714.87|1714.19|1713.89|1715.53|1715.23|1714.02|1713.72|803
1661947200000|2022-08-31 12:00:00|1714.18|1713.88|1713.72|1713.42|1714.88|1714.58|1713.09|1712.79|1087
1661947500000|2022-08-31 12:05:00|1713.74|1713.44|1714|1713.7|1714.2|1713.9|1712.96|1712.66|963
1661947800000|2022-08-31 12:10:00|1714.01|1713.71|1713.11|1712.61|1714.12|1713.79|1713.06|1712.61|823
1661948100000|2022-08-31 12:15:00|1713.21|1712.71|1712.88|1712.58|1716.41|1715.91|1712.69|1712.19|1545
1661948400000|2022-08-31 12:20:00|1712.69|1712.39|1712.07|1711.77|1712.69|1712.39|1710.08|1709.78|1531
1661948700000|2022-08-31 12:25:00|1712.06|1711.76|1712.5|1712.2|1713.25|1712.83|1711.56|1711.25|1349
1661949000000|2022-08-31 12:30:00|1712.49|1712.19|1713.73|1713.43|1713.79|1713.49|1711.2|1710.9|1443
1661949300000|2022-08-31 12:35:00|1713.77|1713.47|1712.07|1711.77|1714.14|1713.72|1711.96|1711.66|1244
1661949600000|2022-08-31 12:40:00|1712.06|1711.76|1711.78|1711.48|1712.37|1712.05|1710.95|1710.65|1231
1661949900000|2022-08-31 12:45:00|1711.77|1711.47|1711.09|1710.79|1712.34|1712.04|1710.93|1710.63|1218
1661950200000|2022-08-31 12:50:00|1711.1|1710.8|1710.27|1709.97|1711.37|1711.01|1710.08|1709.78|1253
1661950500000|2022-08-31 12:55:00|1710.26|1709.96|1711.79|1711.49|1711.86|1711.54|1710.05|1709.75|1129
1661950800000|2022-08-31 13:00:00|1711.83|1711.53|1711.51|1711.21|1713.8|1713.5|1711.29|1710.99|1538
1661951100000|2022-08-31 13:05:00|1711.43|1711.13|1713.02|1712.72|1713.64|1713.27|1711.28|1710.94|1461
1661951400000|2022-08-31 13:10:00|1713.04|1712.74|1711.82|1711.52|1713.8|1713.46|1711.46|1711.07|1351
1661951700000|2022-08-31 13:15:00|1711.8|1711.5|1712.51|1712.21|1712.51|1712.21|1710.65|1710.35|1267
1661952000000|2022-08-31 13:20:00|1712.49|1712.19|1712.75|1712.45|1712.93|1712.63|1712.12|1711.79|1155
1661952300000|2022-08-31 13:25:00|1712.78|1712.28|1712.27|1711.97|1713.08|1712.78|1712.27|1711.97|1203
1661952600000|2022-08-31 13:30:00|1712.28|1711.98|1711.95|1711.65|1713.24|1712.94|1711.23|1710.87|1564
1661952900000|2022-08-31 13:35:00|1711.99|1711.69|1712.28|1711.98|1712.5|1712.2|1710.49|1710.12|1378
1661953200000|2022-08-31 13:40:00|1712.3|1712|1714.97|1714.47|1715.12|1714.75|1712.14|1711.84|1490
1661953500000|2022-08-31 13:45:00|1715.02|1714.52|1716.53|1716.23|1718.59|1718.19|1714.38|1714.04|1698
1661953800000|2022-08-31 13:50:00|1716.51|1716.21|1716.99|1716.69|1717.39|1717.09|1716.31|1716.01|1471
1661954100000|2022-08-31 13:55:00|1716.97|1716.67|1716.36|1716.06|1717.52|1717.22|1715.85|1715.41|1476
1661954400000|2022-08-31 14:00:00|1716.16|1715.86|1715.65|1715.35|1717.33|1717.02|1715.03|1714.69|1535
1661954700000|2022-08-31 14:05:00|1715.67|1715.37|1715.93|1715.63|1716.78|1716.43|1714.83|1714.47|1418
1661955000000|2022-08-31 14:10:00|1715.92|1715.62|1717.57|1717.27|1717.78|1717.4|1715.76|1715.46|1378
1661955300000|2022-08-31 14:15:00|1717.56|1717.26|1717.65|1717.35|1718.79|1718.44|1716.34|1715.96|1482
1661955600000|2022-08-31 14:20:00|1717.69|1717.39|1718.89|1718.59|1718.89|1718.59|1717.23|1716.93|1330
1661955900000|2022-08-31 14:25:00|1718.88|1718.58|1721.29|1720.99|1722.36|1722.06|1718.8|1718.5|1476
1661956200000|2022-08-31 14:30:00|1721.34|1721.04|1721.99|1721.69|1723.79|1723.43|1720.97|1720.67|1702
1661956500000|2022-08-31 14:35:00|1722.01|1721.71|1719.73|1719.43|1722.29|1721.96|1718.98|1718.68|1386
1661956800000|2022-08-31 14:40:00|1719.74|1719.44|1720.97|1720.67|1721.35|1720.96|1719.43|1719.05|1320
1661957100000|2022-08-31 14:45:00|1720.96|1720.66|1722.71|1722.41|1722.98|1722.68|1720.94|1720.64|1379
1661957400000|2022-08-31 14:50:00|1722.78|1722.48|1722.27|1721.97|1723.04|1722.74|1720.91|1720.61|1573
1661957700000|2022-08-31 14:55:00|1722.31|1722.01|1721.74|1721.44|1722.88|1722.58|1721.35|1721.05|1443
1661958000000|2022-08-31 15:00:00|1721.71|1721.41|1720.75|1720.45|1722.07|1721.77|1720.15|1719.85|1408
1661958300000|2022-08-31 15:05:00|1720.72|1720.42|1719.99|1719.69|1721.35|1721.05|1719.61|1719.29|1246
1661958600000|2022-08-31 15:10:00|1720.09|1719.79|1718.97|1718.67|1720.85|1720.55|1718.93|1718.63|1319
1661958900000|2022-08-31 15:15:00|1719|1718.7|1720.04|1719.74|1720.04|1719.74|1718.08|1717.78|1249
1661959200000|2022-08-31 15:20:00|1720.05|1719.75|1721.12|1720.82|1721.67|1721.37|1720.02|1719.72|1192
1661959500000|2022-08-31 15:25:00|1721.14|1720.84|1720.48|1720.18|1721.93|1721.63|1720.33|1720|1163
1661959800000|2022-08-31 15:30:00|1720.45|1720.15|1720.53|1720.23|1721.12|1720.82|1720.38|1720.08|1078
1661960100000|2022-08-31 15:35:00|1720.5|1720.2|1719.44|1719.14|1721.01|1720.71|1719.29|1718.99|1185
1661960400000|2022-08-31 15:40:00|1719.43|1719.13|1721.05|1720.75|1721.24|1720.94|1719.05|1718.74|982
1661960700000|2022-08-31 15:45:00|1721.02|1720.72|1720.54|1720.24|1721.5|1721.18|1720.4|1720.1|946
1661961000000|2022-08-31 15:50:00|1720.56|1720.26|1720.01|1719.71|1720.88|1720.58|1720.01|1719.67|799
1661961300000|2022-08-31 15:55:00|1719.97|1719.67|1718.94|1718.64|1720.65|1720.33|1718.88|1718.5|953
1661961600000|2022-08-31 16:00:00|1718.92|1718.62|1718.83|1718.53|1719.25|1718.92|1718.57|1718.23|1073
1661961900000|2022-08-31 16:05:00|1718.82|1718.52|1718.73|1718.43|1719.05|1718.7|1718.29|1717.99|687
1661962200000|2022-08-31 16:10:00|1718.65|1718.35|1718.75|1718.45|1719.26|1718.94|1718.6|1718.19|827
1661962500000|2022-08-31 16:15:00|1718.74|1718.44|1718.62|1718.32|1719.42|1719.05|1718.49|1718.11|811
1661962800000|2022-08-31 16:20:00|1718.65|1718.35|1717.85|1717.55|1718.91|1718.61|1717.84|1717.54|765
1661963100000|2022-08-31 16:25:00|1717.86|1717.56|1718.84|1718.54|1719.04|1718.66|1717.84|1717.54|934
1661963400000|2022-08-31 16:30:00|1718.94|1718.44|1718.96|1718.46|1719.21|1718.9|1718.74|1718.36|852
1661963700000|2022-08-31 16:35:00|1718.97|1718.47|1717.91|1717.61|1719.15|1718.79|1717.63|1717.25|705
1661964000000|2022-08-31 16:40:00|1717.93|1717.63|1716.47|1716.17|1718.08|1717.69|1716.39|1716.04|745
1661964300000|2022-08-31 16:45:00|1716.59|1716.09|1716.68|1716.18|1716.91|1716.51|1715.92|1715.59|844
1661964600000|2022-08-31 16:50:00|1716.63|1716.33|1716.38|1716.08|1716.67|1716.34|1715.89|1715.58|627
1661964900000|2022-08-31 16:55:00|1716.39|1716.09|1716.37|1716.07|1716.56|1716.25|1715.91|1715.59|586
1661965200000|2022-08-31 17:00:00|1716.32|1716.02|1716.39|1716.09|1716.56|1716.26|1715.74|1715.44|751
1661965500000|2022-08-31 17:05:00|1716.4|1716.1|1716.07|1715.77|1716.45|1716.15|1715.75|1715.45|709
1661965800000|2022-08-31 17:10:00|1716.06|1715.76|1716.02|1715.72|1716.25|1715.95|1715.47|1715.17|643
1661966100000|2022-08-31 17:15:00|1716.03|1715.73|1715.16|1714.86|1716.15|1715.85|1715.08|1714.76|603
1661966400000|2022-08-31 17:20:00|1715.15|1714.85|1714.7|1714.4|1715.27|1714.88|1714.43|1714.02|876
1661966700000|2022-08-31 17:25:00|1714.71|1714.41|1714.92|1714.62|1714.92|1714.62|1713.6|1713.25|1015
1661967000000|2022-08-31 17:30:00|1715.02|1714.72|1714.7|1714.4|1715.5|1715.17|1714.54|1714.23|669
1661967300000|2022-08-31 17:35:00|1714.71|1714.41|1714.06|1713.76|1714.73|1714.43|1713.98|1713.68|627
1661967600000|2022-08-31 17:40:00|1714.05|1713.75|1713.98|1713.68|1714.22|1713.86|1713.82|1713.43|509
1661967900000|2022-08-31 17:45:00|1713.97|1713.67|1713.47|1713.17|1714.2|1713.88|1713.44|1713.14|577
1661968200000|2022-08-31 17:50:00|1713.46|1713.16|1712.93|1712.63|1713.71|1713.41|1712.89|1712.59|458
1661968500000|2022-08-31 17:55:00|1712.91|1712.61|1713.03|1712.73|1713.28|1712.98|1712.83|1712.5|469
1661968800000|2022-08-31 18:00:00|1712.99|1712.69|1713.22|1712.92|1713.76|1713.33|1712.89|1712.51|642
1661969100000|2022-08-31 18:05:00|1713.23|1712.93|1714.15|1713.65|1714.41|1714.04|1712.95|1712.58|723
1661969400000|2022-08-31 18:10:00|1714.14|1713.64|1713.69|1713.19|1714.16|1713.84|1713.27|1712.9|683
1661969700000|2022-08-31 18:15:00|1713.7|1713.2|1713.38|1713.08|1714.12|1713.79|1713.38|1713.04|636
1661970000000|2022-08-31 18:20:00|1713.39|1713.09|1713.05|1712.55|1713.51|1713.18|1712.78|1712.46|678
1661970300000|2022-08-31 18:25:00|1712.94|1712.64|1712.43|1712.13|1713.12|1712.79|1712.15|1711.75|868
1661970600000|2022-08-31 18:30:00|1712.45|1712.15|1712.17|1711.67|1712.89|1712.49|1711.98|1711.61|626
1661970900000|2022-08-31 18:35:00|1712.16|1711.66|1711.95|1711.65|1713.08|1712.78|1711.94|1711.54|790
1661971200000|2022-08-31 18:40:00|1711.93|1711.63|1713.14|1712.84|1713.33|1712.95|1711.75|1711.44|650
1661971500000|2022-08-31 18:45:00|1713.17|1712.87|1712.88|1712.58|1713.19|1712.87|1712.47|1712.09|743
1661971800000|2022-08-31 18:50:00|1712.89|1712.59|1711.91|1711.61|1713.03|1712.68|1711.88|1711.49|911
1661972100000|2022-08-31 18:55:00|1711.9|1711.6|1711.15|1710.85|1712.36|1712.02|1711.15|1710.84|931
1661972400000|2022-08-31 19:00:00|1711.18|1710.88|1712.75|1712.45|1712.79|1712.49|1710.88|1710.47|858
1661972700000|2022-08-31 19:05:00|1712.73|1712.43|1711.75|1711.45|1712.78|1712.48|1711.68|1711.25|797
1661973000000|2022-08-31 19:10:00|1711.76|1711.46|1710.39|1710.09|1711.95|1711.54|1710.33|1710.03|935
1661973300000|2022-08-31 19:15:00|1710.38|1710.08|1710.39|1710.09|1710.94|1710.59|1710.21|1709.85|877
1661973600000|2022-08-31 19:20:00|1710.3|1710|1710.42|1710.12|1710.69|1710.32|1710.11|1709.81|546
1661973900000|2022-08-31 19:25:00|1710.41|1710.11|1710.78|1710.28|1711.17|1710.73|1710.13|1709.83|676
1661974200000|2022-08-31 19:30:00|1710.79|1710.29|1710.13|1709.83|1710.93|1710.46|1710.11|1709.73|778
1661974500000|2022-08-31 19:35:00|1710.12|1709.82|1710.13|1709.83|1710.4|1710.03|1710|1709.7|606
1661974800000|2022-08-31 19:40:00|1710.14|1709.84|1710.66|1710.36|1710.8|1710.41|1710.08|1709.78|807
1661975100000|2022-08-31 19:45:00|1710.62|1710.32|1710.24|1709.94|1710.73|1710.35|1710.05|1709.73|880
1661975400000|2022-08-31 19:50:00|1710.23|1709.93|1710.17|1709.87|1710.45|1710.15|1710.03|1709.72|977
1661975700000|2022-08-31 19:55:00|1710.21|1709.91|1710.38|1710.08|1710.59|1710.19|1710.03|1709.73|1232
1661976000000|2022-08-31 20:00:00|1710.37|1710.07|1710.17|1709.87|1710.58|1710.24|1709.82|1709.45|946
1661976300000|2022-08-31 20:05:00|1710.13|1709.83|1710.3|1710|1710.52|1710.2|1710.13|1709.83|495
1661976600000|2022-08-31 20:10:00|1710.31|1710.01|1711.16|1710.86|1711.34|1710.98|1710.24|1709.92|496
1661976900000|2022-08-31 20:15:00|1711.15|1710.85|1710.76|1710.26|1711.46|1711.06|1710.65|1710.25|438
1661977200000|2022-08-31 20:20:00|1710.77|1710.27|1710.77|1710.27|1710.98|1710.56|1710.66|1710.26|261
1661977500000|2022-08-31 20:25:00|1710.67|1710.37|1710.76|1710.46|1710.89|1710.46|1710.46|1710.11|368
1661977800000|2022-08-31 20:30:00|1710.73|1710.43|1711.19|1710.69|1711.34|1710.93|1710.45|1710.07|382
1661978100000|2022-08-31 20:35:00|1711.12|1710.62|1711.18|1710.68|1711.2|1710.8|1710.63|1710.25|524
1661978400000|2022-08-31 20:40:00|1711.17|1710.67|1710.96|1710.46|1711.49|1711.09|1710.69|1710.29|410
1661978700000|2022-08-31 20:45:00|1711.02|1710.52|1710.9|1710.4|1711.1|1710.67|1710.63|1710.23|323
1661979000000|2022-08-31 20:50:00|1710.92|1710.42|1710.85|1710.35|1710.96|1710.53|1710.61|1710.21|334
1661979300000|2022-08-31 20:55:00|1710.81|1710.31|1711.63|1711.13|1711.73|1711.23|1710.8|1710.3|476
1661983200000|2022-08-31 22:00:00|1711.7|1711.2|1711.5|1711|1711.7|1711.26|1711.12|1710.62|323
1661983500000|2022-08-31 22:05:00|1711.51|1711.01|1711.04|1710.54|1711.51|1711.08|1710.96|1710.52|212
1661983800000|2022-08-31 22:10:00|1710.98|1710.48|1710.24|1709.74|1711|1710.5|1710.09|1709.69|231
1661984100000|2022-08-31 22:15:00|1710.23|1709.73|1710.02|1709.52|1710.29|1709.79|1709.89|1709.39|184
1661984400000|2022-08-31 22:20:00|1710.03|1709.53|1710.14|1709.64|1710.43|1709.93|1706|1705.5|571
1661984700000|2022-08-31 22:25:00|1710.13|1709.63|1710.12|1709.62|1710.19|1709.69|1709.1|1708.6|379
1661985000000|2022-08-31 22:30:00|1710.11|1709.61|1710.71|1710.21|1711.03|1710.53|1710|1709.5|337
1661985300000|2022-08-31 22:35:00|1710.7|1710.2|1711.46|1710.96|1711.6|1711.1|1710.65|1710.15|307
1661985600000|2022-08-31 22:40:00|1711.44|1710.94|1711.12|1710.62|1711.77|1711.27|1711.12|1710.62|234
1661985900000|2022-08-31 22:45:00|1711.15|1710.65|1710.65|1710.15|1711.18|1710.68|1710.6|1710.1|250
1661986200000|2022-08-31 22:50:00|1710.79|1710.29|1710.87|1710.37|1711.01|1710.51|1710.48|1709.98|268
1661986500000|2022-08-31 22:55:00|1710.85|1710.35|1711.45|1710.95|1711.54|1711.04|1710.73|1710.23|220
1661986800000|2022-08-31 23:00:00|1711.57|1711.07|1709.38|1708.88|1711.62|1711.25|1709.3|1708.8|388
1661987100000|2022-08-31 23:05:00|1709.25|1708.75|1708.74|1708.24|1709.4|1708.9|1708.41|1707.91|377
1661987400000|2022-08-31 23:10:00|1708.75|1708.25|1708.75|1708.25|1709.94|1709.55|1708.66|1708.19|333
1661987700000|2022-08-31 23:15:00|1708.76|1708.26|1709.26|1708.76|1709.58|1709.08|1708.5|1708.04|369
1661988000000|2022-08-31 23:20:00|1709.27|1708.77|1709.04|1708.54|1709.54|1709.04|1708.63|1708.13|482
1661988300000|2022-08-31 23:25:00|1709.05|1708.55|1709.06|1708.76|1709.45|1708.98|1708.93|1708.44|309
1661988600000|2022-08-31 23:30:00|1709.14|1708.64|1709.93|1709.43|1709.98|1709.57|1708.9|1708.53|378
1661988900000|2022-08-31 23:35:00|1709.85|1709.55|1709.7|1709.2|1710.08|1709.67|1709.47|1709|391
1661989200000|2022-08-31 23:40:00|1709.71|1709.21|1709.83|1709.33|1709.95|1709.45|1709.5|1709|334
1661989500000|2022-08-31 23:45:00|1709.81|1709.31|1709|1708.5|1710.24|1709.74|1708.82|1708.49|429
1661989800000|2022-08-31 23:50:00|1709.01|1708.51|1708.26|1707.76|1709.07|1708.69|1708.21|1707.71|525
1661990100000|2022-08-31 23:55:00|1708.25|1707.75|1709.27|1708.77|1709.31|1708.96|1708.01|1707.61|542
1661990400000|2022-09-01 00:00:00|1709.22|1708.72|1707.75|1707.25|1709.22|1708.8|1707.42|1707.03|889
1661990700000|2022-09-01 00:05:00|1707.79|1707.29|1708.52|1708.02|1708.97|1708.56|1707.47|1707.07|832
1661991000000|2022-09-01 00:10:00|1708.51|1708.01|1708.42|1707.92|1708.79|1708.41|1708.19|1707.85|699
1661991300000|2022-09-01 00:15:00|1708.43|1707.93|1706.76|1706.46|1708.45|1708.13|1706.46|1706.03|847
1661991600000|2022-09-01 00:20:00|1706.73|1706.43|1707.13|1706.63|1707.96|1707.59|1706.72|1706.3|657
1661991900000|2022-09-01 00:25:00|1707.11|1706.61|1707.65|1707.35|1707.76|1707.39|1706.85|1706.41|586
1661992200000|2022-09-01 00:30:00|1707.66|1707.36|1707.87|1707.37|1709.15|1708.79|1707.64|1707.29|755
1661992500000|2022-09-01 00:35:00|1707.85|1707.35|1706.1|1705.8|1708.05|1707.62|1706.02|1705.67|662
1661992800000|2022-09-01 00:40:00|1706.22|1705.92|1706.49|1705.99|1707.12|1706.82|1706.18|1705.85|590
1661993100000|2022-09-01 00:45:00|1706.5|1706|1706.88|1706.58|1707.03|1706.66|1706.22|1705.78|461
1661993400000|2022-09-01 00:50:00|1706.85|1706.55|1706.54|1706.24|1707.56|1707.15|1706.28|1705.9|620
1661993700000|2022-09-01 00:55:00|1706.41|1706.11|1706.35|1705.85|1706.86|1706.56|1705.8|1705.4|622
1661994000000|2022-09-01 01:00:00|1706.38|1705.88|1707.03|1706.73|1707.64|1707.25|1706.14|1705.75|1156
1661994300000|2022-09-01 01:05:00|1707.12|1706.62|1705.88|1705.38|1707.13|1706.68|1705.83|1705.33|826
1661994600000|2022-09-01 01:10:00|1705.9|1705.4|1705.67|1705.17|1706.08|1705.59|1705.33|1704.97|817
1661994900000|2022-09-01 01:15:00|1705.66|1705.16|1706.32|1705.82|1706.97|1706.49|1705.45|1705.14|917
1661995200000|2022-09-01 01:20:00|1706.33|1705.83|1706.18|1705.68|1706.88|1706.43|1706.04|1705.54|715
1661995500000|2022-09-01 01:25:00|1706.07|1705.77|1705.03|1704.73|1706.25|1705.85|1705.03|1704.61|691
1661995800000|2022-09-01 01:30:00|1705|1704.7|1704.53|1704.23|1705.35|1704.95|1704.52|1704.1|984
1661996100000|2022-09-01 01:35:00|1704.54|1704.24|1705.5|1705|1705.67|1705.29|1704.49|1704.11|767
1661996400000|2022-09-01 01:40:00|1705.49|1704.99|1704.35|1704.05|1705.5|1705.1|1704.13|1703.72|856
1661996700000|2022-09-01 01:45:00|1704.34|1704.04|1704.44|1704.14|1704.86|1704.52|1704.13|1703.77|732
1661997000000|2022-09-01 01:50:00|1704.47|1704.17|1704.29|1703.99|1704.72|1704.42|1704.11|1703.73|766
1661997300000|2022-09-01 01:55:00|1704.26|1703.96|1703.7|1703.4|1704.33|1703.96|1703.58|1703.2|825
1661997600000|2022-09-01 02:00:00|1703.71|1703.41|1702.64|1702.34|1703.83|1703.41|1702.49|1702.1|818
1661997900000|2022-09-01 02:05:00|1702.6|1702.3|1703.05|1702.75|1703.51|1703.12|1702.59|1702.21|604
1661998200000|2022-09-01 02:10:00|1703.03|1702.73|1703.72|1703.42|1703.92|1703.48|1702.51|1702.12|688
1661998500000|2022-09-01 02:15:00|1703.75|1703.45|1704.31|1704.01|1704.52|1704.1|1703.7|1703.34|483
1661998800000|2022-09-01 02:20:00|1704.35|1704.05|1705.63|1705.33|1705.76|1705.35|1704.28|1703.92|643
1661999100000|2022-09-01 02:25:00|1705.62|1705.32|1705.4|1704.9|1705.94|1705.54|1705.24|1704.9|488
1661999400000|2022-09-01 02:30:00|1705.35|1705.05|1705.89|1705.59|1706.15|1705.71|1705.28|1704.98|714
1661999700000|2022-09-01 02:35:00|1705.99|1705.49|1705.45|1705.15|1706.62|1706.18|1705.42|1705.03|544
1662000000000|2022-09-01 02:40:00|1705.48|1705.18|1705.18|1704.88|1705.91|1705.6|1705|1704.68|526
1662000300000|2022-09-01 02:45:00|1705.19|1704.89|1705.17|1704.87|1705.67|1705.37|1705.12|1704.75|619
1662000600000|2022-09-01 02:50:00|1705.14|1704.84|1705.17|1704.67|1705.65|1705.28|1705|1704.61|613
1662000900000|2022-09-01 02:55:00|1705.07|1704.77|1704.83|1704.53|1705.19|1704.8|1704.6|1704.21|596
1662001200000|2022-09-01 03:00:00|1704.82|1704.52|1705.24|1704.74|1705.31|1704.84|1704.62|1704.28|518
1662001500000|2022-09-01 03:05:00|1705.23|1704.73|1705.05|1704.55|1705.69|1705.33|1704.87|1704.5|632
1662001800000|2022-09-01 03:10:00|1705.03|1704.53|1705.09|1704.59|1705.32|1704.87|1704.77|1704.36|481
1662002100000|2022-09-01 03:15:00|1705.1|1704.6|1705.45|1705.15|1705.54|1705.17|1704.94|1704.57|408
1662002400000|2022-09-01 03:20:00|1705.46|1705.16|1705.02|1704.72|1705.86|1705.45|1704.97|1704.61|447
1662002700000|2022-09-01 03:25:00|1705.13|1704.63|1706.45|1706.15|1706.61|1706.16|1705.03|1704.63|628
1662003000000|2022-09-01 03:30:00|1706.48|1706.18|1706.42|1706.12|1706.57|1706.18|1705.8|1705.39|404
1662003300000|2022-09-01 03:35:00|1706.37|1706.07|1706.28|1705.78|1706.5|1706.1|1706.14|1705.75|361
1662003600000|2022-09-01 03:40:00|1706.32|1705.82|1705.31|1705.01|1706.44|1706.13|1705.22|1704.84|554
1662003900000|2022-09-01 03:45:00|1705.3|1705|1704.9|1704.4|1705.4|1705.04|1704.41|1704.01|691
1662004200000|2022-09-01 03:50:00|1704.91|1704.41|1705.13|1704.83|1705.45|1705|1704.76|1704.31|491
1662004500000|2022-09-01 03:55:00|1705.21|1704.91|1704.97|1704.47|1705.32|1704.91|1704.77|1704.36|373
1662004800000|2022-09-01 04:00:00|1704.98|1704.48|1704.96|1704.46|1705.33|1704.99|1704.7|1704.35|457
1662005100000|2022-09-01 04:05:00|1704.87|1704.57|1704.67|1704.37|1705.07|1704.67|1704.64|1704.26|433
1662005400000|2022-09-01 04:10:00|1704.71|1704.41|1704.18|1703.68|1704.88|1704.49|1703.99|1703.6|407
1662005700000|2022-09-01 04:15:00|1704.21|1703.71|1704.15|1703.85|1704.84|1704.46|1703.68|1703.26|499
1662006000000|2022-09-01 04:20:00|1704.16|1703.86|1703.91|1703.61|1704.53|1704.12|1703.86|1703.49|379
1662006300000|2022-09-01 04:25:00|1704|1703.5|1704.2|1703.9|1704.62|1704.25|1703.75|1703.36|394
1662006600000|2022-09-01 04:30:00|1704.3|1703.8|1703.88|1703.38|1704.43|1704.04|1703.42|1703.08|412
1662006900000|2022-09-01 04:35:00|1703.79|1703.49|1703.73|1703.43|1704.13|1703.77|1703.43|1703.03|454
1662007200000|2022-09-01 04:40:00|1703.71|1703.41|1703.64|1703.14|1704.3|1703.88|1703.47|1703.13|401
1662007500000|2022-09-01 04:45:00|1703.65|1703.15|1704.16|1703.66|1704.34|1703.97|1703.52|1703.13|426
1662007800000|2022-09-01 04:50:00|1704.17|1703.67|1703.76|1703.46|1704.36|1703.91|1703.68|1703.34|371
1662008100000|2022-09-01 04:55:00|1703.74|1703.44|1703.16|1702.86|1703.84|1703.52|1702.92|1702.53|590
1662008400000|2022-09-01 05:00:00|1703.15|1702.85|1703.57|1703.27|1704.28|1703.84|1702.89|1702.59|483
1662008700000|2022-09-01 05:05:00|1703.58|1703.28|1704.32|1703.82|1704.68|1704.28|1703.2|1702.85|468
1662009000000|2022-09-01 05:10:00|1704.33|1703.83|1704.22|1703.92|1704.42|1704.09|1703.8|1703.4|458
1662009300000|2022-09-01 05:15:00|1704.16|1703.86|1704|1703.7|1704.53|1704.19|1703.76|1703.4|457
1662009600000|2022-09-01 05:20:00|1703.98|1703.68|1704.97|1704.67|1705.11|1704.72|1703.93|1703.61|377
1662009900000|2022-09-01 05:25:00|1704.96|1704.66|1706.28|1705.98|1706.51|1706.11|1704.9|1704.59|465
1662010200000|2022-09-01 05:30:00|1706.27|1705.97|1706.94|1706.44|1706.96|1706.6|1705.98|1705.68|592
1662010500000|2022-09-01 05:35:00|1706.98|1706.48|1707.14|1706.84|1707.47|1707.08|1706.43|1706.06|672
1662010800000|2022-09-01 05:40:00|1707.12|1706.82|1707.32|1706.82|1707.51|1707.11|1706.61|1706.22|645
1662011100000|2022-09-01 05:45:00|1707.3|1706.8|1707.27|1706.97|1707.73|1707.41|1707.04|1706.74|754
1662011400000|2022-09-01 05:50:00|1707.25|1706.95|1708.03|1707.73|1708.82|1708.48|1707.12|1706.78|663
1662011700000|2022-09-01 05:55:00|1708.01|1707.71|1707.72|1707.42|1708.1|1707.72|1707.52|1707.2|594
1662012000000|2022-09-01 06:00:00|1707.73|1707.43|1707.3|1707|1708|1707.69|1706.92|1706.58|979
1662012300000|2022-09-01 06:05:00|1707.29|1706.99|1706.46|1706.16|1707.47|1707.08|1706.32|1705.94|925
1662012600000|2022-09-01 06:10:00|1706.48|1706.18|1705.63|1705.33|1706.62|1706.24|1705.27|1704.86|875
1662012900000|2022-09-01 06:15:00|1705.65|1705.35|1705.55|1705.05|1705.77|1705.45|1705.28|1704.91|818
1662013200000|2022-09-01 06:20:00|1705.48|1705.18|1704.17|1703.67|1705.48|1705.18|1703.98|1703.59|927
1662013500000|2022-09-01 06:25:00|1704.19|1703.69|1703.91|1703.61|1704.27|1703.94|1703.66|1703.27|880
1662013800000|2022-09-01 06:30:00|1703.92|1703.62|1704.55|1704.25|1704.68|1704.33|1703.72|1703.34|969
1662014100000|2022-09-01 06:35:00|1704.54|1704.24|1705.24|1704.94|1705.81|1705.44|1704.29|1703.88|985
1662014400000|2022-09-01 06:40:00|1705.25|1704.95|1707.04|1706.74|1707.05|1706.74|1705.2|1704.81|984
1662014700000|2022-09-01 06:45:00|1707.03|1706.73|1705.87|1705.57|1707.25|1706.93|1705.86|1705.56|773
1662015000000|2022-09-01 06:50:00|1705.89|1705.59|1706.7|1706.4|1706.72|1706.42|1705.85|1705.55|786
1662015300000|2022-09-01 06:55:00|1706.68|1706.38|1707.19|1706.89|1707.82|1707.4|1706.68|1706.38|798
1662015600000|2022-09-01 07:00:00|1707.22|1706.92|1706.72|1706.42|1707.22|1706.92|1705.98|1705.68|1092
1662015900000|2022-09-01 07:05:00|1706.71|1706.41|1706.51|1706.21|1707.07|1706.71|1706.06|1705.67|967
1662016200000|2022-09-01 07:10:00|1706.5|1706.2|1705.92|1705.62|1706.59|1706.2|1705.38|1705.02|1024
1662016500000|2022-09-01 07:15:00|1705.88|1705.58|1706.83|1706.53|1706.92|1706.6|1705.58|1705.28|949
1662016800000|2022-09-01 07:20:00|1706.86|1706.56|1706.69|1706.39|1707.44|1707.14|1706.49|1706.19|918
1662017100000|2022-09-01 07:25:00|1706.68|1706.38|1706.63|1706.13|1707.19|1706.81|1706.4|1706.02|972
1662017400000|2022-09-01 07:30:00|1706.48|1706.18|1706.24|1705.94|1706.65|1706.28|1705.85|1705.51|994
1662017700000|2022-09-01 07:35:00|1706.27|1705.97|1705.76|1705.46|1706.59|1706.18|1705.59|1705.21|809
1662018000000|2022-09-01 07:40:00|1705.74|1705.44|1705.74|1705.44|1705.91|1705.61|1705.21|1704.81|665
1662018300000|2022-09-01 07:45:00|1705.64|1705.34|1705.36|1704.86|1705.88|1705.52|1705.18|1704.86|563
1662018600000|2022-09-01 07:50:00|1705.24|1704.94|1705.18|1704.88|1705.56|1705.26|1704.95|1704.45|572
1662018900000|2022-09-01 07:55:00|1705.17|1704.87|1705.27|1704.97|1705.72|1705.42|1704.82|1704.46|723
1662019200000|2022-09-01 08:00:00|1705.28|1704.98|1704.18|1703.88|1705.29|1704.99|1703.75|1703.43|822
1662019500000|2022-09-01 08:05:00|1704.14|1703.84|1703.85|1703.55|1704.62|1704.32|1703.77|1703.47|712
1662019800000|2022-09-01 08:10:00|1703.86|1703.56|1703.2|1702.9|1703.93|1703.62|1702.98|1702.68|932
1662020100000|2022-09-01 08:15:00|1703.21|1702.91|1701.86|1701.56|1703.61|1703.24|1701.33|1701.03|933
1662020400000|2022-09-01 08:20:00|1701.85|1701.55|1703.63|1703.33|1705.04|1704.69|1701.62|1701.28|1216
1662020700000|2022-09-01 08:25:00|1703.64|1703.34|1703.75|1703.45|1703.78|1703.48|1701.79|1701.49|922
1662021000000|2022-09-01 08:30:00|1703.81|1703.51|1701.26|1700.96|1704.15|1703.76|1700.89|1700.59|1136
1662021300000|2022-09-01 08:35:00|1701.33|1700.83|1701.67|1701.37|1702.69|1702.31|1700.77|1700.41|1071
1662021600000|2022-09-01 08:40:00|1701.66|1701.36|1702.53|1702.23|1702.55|1702.25|1701.58|1701.22|954
1662021900000|2022-09-01 08:45:00|1702.52|1702.22|1702.8|1702.5|1703.19|1702.78|1701.97|1701.64|897
1662022200000|2022-09-01 08:50:00|1702.77|1702.47|1702.29|1701.99|1703.46|1703.09|1702.01|1701.71|830
1662022500000|2022-09-01 08:55:00|1702.34|1702.04|1702.36|1702.06|1702.67|1702.27|1701.97|1701.64|882
1662022800000|2022-09-01 09:00:00|1702.32|1702.02|1704.53|1704.23|1705.02|1704.64|1702.32|1701.94|1040
1662023100000|2022-09-01 09:05:00|1704.54|1704.24|1704.08|1703.78|1705.07|1704.77|1703.89|1703.53|879
1662023400000|2022-09-01 09:10:00|1704.09|1703.79|1704.88|1704.38|1704.92|1704.54|1703.85|1703.55|780
1662023700000|2022-09-01 09:15:00|1704.76|1704.46|1706.32|1706.02|1707.39|1706.99|1704.72|1704.37|895
1662024000000|2022-09-01 09:20:00|1706.31|1706.01|1706.24|1705.94|1706.69|1706.29|1705.47|1705.14|735
1662024300000|2022-09-01 09:25:00|1706.23|1705.93|1705.19|1704.89|1706.3|1705.93|1705.13|1704.83|768
1662024600000|2022-09-01 09:30:00|1705.2|1704.9|1706.05|1705.75|1706.51|1706.16|1705.2|1704.9|794
1662024900000|2022-09-01 09:35:00|1705.99|1705.69|1708.08|1707.78|1708.17|1707.79|1705.84|1705.54|770
1662025200000|2022-09-01 09:40:00|1708.06|1707.76|1707.31|1707.01|1708.93|1708.63|1707.15|1706.85|919
1662025500000|2022-09-01 09:45:00|1707.26|1706.96|1706.67|1706.17|1707.85|1707.49|1706.49|1706.14|836
1662025800000|2022-09-01 09:50:00|1706.56|1706.26|1707.59|1707.29|1708|1707.7|1706.53|1706.23|714
1662026100000|2022-09-01 09:55:00|1707.64|1707.34|1706.11|1705.81|1707.68|1707.38|1706.1|1705.75|685
1662026400000|2022-09-01 10:00:00|1706.02|1705.72|1704.58|1704.28|1706.16|1705.82|1704.56|1704.19|791
1662026700000|2022-09-01 10:05:00|1704.59|1704.29|1704.32|1704.02|1704.67|1704.29|1704.1|1703.75|668
1662027000000|2022-09-01 10:10:00|1704.31|1704.01|1703.58|1703.08|1704.42|1704.1|1703.3|1702.92|717
1662027300000|2022-09-01 10:15:00|1703.48|1703.18|1703|1702.5|1703.56|1703.19|1702.65|1702.3|821
1662027600000|2022-09-01 10:20:00|1702.9|1702.6|1702.7|1702.4|1703.14|1702.75|1702.51|1702.12|724
1662027900000|2022-09-01 10:25:00|1702.71|1702.41|1702.63|1702.33|1702.79|1702.42|1702.15|1701.8|547
1662028200000|2022-09-01 10:30:00|1702.62|1702.32|1700.87|1700.57|1702.8|1702.45|1700.52|1700.22|942
1662028500000|2022-09-01 10:35:00|1700.88|1700.58|1700.4|1700.1|1701.31|1700.94|1700.24|1699.94|794
1662028800000|2022-09-01 10:40:00|1700.38|1700.08|1701.12|1700.82|1701.17|1700.87|1700.21|1699.9|738
1662029100000|2022-09-01 10:45:00|1701.11|1700.81|1701.4|1700.9|1702.05|1701.75|1700.68|1700.29|819
1662029400000|2022-09-01 10:50:00|1701.3|1701|1700.61|1700.31|1701.41|1701.06|1700.44|1700.08|683
1662029700000|2022-09-01 10:55:00|1700.62|1700.32|1702.25|1701.95|1702.28|1701.98|1700.35|1700.01|840
1662030000000|2022-09-01 11:00:00|1702.19|1701.89|1701.94|1701.44|1702.5|1702.12|1701.41|1701.05|970
1662030300000|2022-09-01 11:05:00|1701.85|1701.55|1702.54|1702.24|1702.71|1702.33|1701.3|1700.95|771
1662030600000|2022-09-01 11:10:00|1702.55|1702.25|1702.76|1702.46|1703|1702.69|1702.19|1701.89|877
1662030900000|2022-09-01 11:15:00|1702.77|1702.47|1702.5|1702.2|1702.91|1702.61|1702.34|1702.04|681
1662031200000|2022-09-01 11:20:00|1702.51|1702.21|1702.06|1701.76|1702.69|1702.39|1701.88|1701.58|677
1662031500000|2022-09-01 11:25:00|1702.05|1701.75|1702.5|1702.2|1702.66|1702.27|1701.3|1701|741
1662031800000|2022-09-01 11:30:00|1702.46|1702.16|1701.32|1701.02|1702.61|1702.22|1701.32|1701.02|792
1662032100000|2022-09-01 11:35:00|1701.34|1701.04|1701.94|1701.64|1702.05|1701.75|1701.23|1700.93|895
1662032400000|2022-09-01 11:40:00|1701.91|1701.61|1703.89|1703.59|1704.06|1703.69|1701.73|1701.38|927
1662032700000|2022-09-01 11:45:00|1703.88|1703.58|1702.69|1702.39|1704.13|1703.83|1702.67|1702.37|798
1662033000000|2022-09-01 11:50:00|1702.71|1702.41|1701.98|1701.68|1703.35|1703.05|1701.71|1701.41|935
1662033300000|2022-09-01 11:55:00|1701.97|1701.67|1702.03|1701.73|1702.61|1702.31|1701.66|1701.36|839
1662033600000|2022-09-01 12:00:00|1702.12|1701.62|1701.07|1700.77|1702.12|1701.73|1700.34|1700.04|1066
1662033900000|2022-09-01 12:05:00|1701.1|1700.8|1701.26|1700.96|1702.4|1702|1701.08|1700.78|906
1662034200000|2022-09-01 12:10:00|1701.2|1700.9|1700.43|1700.13|1701.87|1701.53|1700.33|1700.03|1044
1662034500000|2022-09-01 12:15:00|1700.44|1700.14|1701.63|1701.33|1701.68|1701.34|1700.37|1700.07|1059
1662034800000|2022-09-01 12:20:00|1701.55|1701.25|1702.3|1702|1702.6|1702.3|1700.04|1699.74|1329
1662035100000|2022-09-01 12:25:00|1702.26|1701.96|1703.66|1703.16|1703.86|1703.42|1701.51|1701.12|1190
1662035400000|2022-09-01 12:30:00|1703.63|1703.13|1700.5|1700.2|1704.42|1704.06|1700.15|1699.85|1542
1662035700000|2022-09-01 12:35:00|1700.59|1700.29|1700.29|1699.99|1702.11|1701.81|1699.81|1699.51|1466
1662036000000|2022-09-01 12:40:00|1700.3|1700|1695.85|1695.55|1700.32|1700.02|1695.3|1695|1571
1662036300000|2022-09-01 12:45:00|1695.81|1695.51|1699.22|1698.92|1699.65|1699.26|1695.17|1694.73|1416
1662036600000|2022-09-01 12:50:00|1699.07|1698.77|1700.12|1699.62|1701.1|1700.76|1698.53|1698.23|1570
1662036900000|2022-09-01 12:55:00|1700.13|1699.63|1701.38|1700.88|1701.61|1701.31|1699.2|1698.9|1313
1662037200000|2022-09-01 13:00:00|1701.41|1700.91|1700.06|1699.76|1702.35|1702.05|1699.95|1699.65|1533
1662037500000|2022-09-01 13:05:00|1700.05|1699.75|1699.84|1699.54|1700.83|1700.53|1699.05|1698.71|1367
1662037800000|2022-09-01 13:10:00|1699.89|1699.59|1698.16|1697.86|1700.05|1699.74|1697.93|1697.58|1323
1662038100000|2022-09-01 13:15:00|1698.09|1697.79|1697.43|1697.13|1699.24|1698.84|1697.03|1696.67|1167
1662038400000|2022-09-01 13:20:00|1697.47|1697.17|1697.77|1697.47|1698.97|1698.47|1696.73|1696.4|1244
1662038700000|2022-09-01 13:25:00|1697.76|1697.46|1698.28|1697.98|1699.08|1698.78|1697.55|1697.19|1103
1662039000000|2022-09-01 13:30:00|1698.29|1697.99|1696.16|1695.86|1698.35|1698.05|1695.97|1695.67|1477
1662039300000|2022-09-01 13:35:00|1696.17|1695.87|1696.32|1696.02|1697.17|1696.87|1694.88|1694.56|1436
1662039600000|2022-09-01 13:40:00|1696.31|1696.01|1696.84|1696.34|1697.38|1697.08|1695.33|1695.03|1403
1662039900000|2022-09-01 13:45:00|1696.86|1696.36|1697.29|1696.99|1698.56|1698.26|1696.02|1695.57|1486
1662040200000|2022-09-01 13:50:00|1697.27|1696.97|1699.27|1698.97|1699.8|1699.5|1696.54|1696.24|1446
1662040500000|2022-09-01 13:55:00|1699.25|1698.95|1699.39|1698.89|1700.39|1700.02|1698.24|1697.76|1370
1662040800000|2022-09-01 14:00:00|1699.37|1698.87|1693.79|1693.49|1699.37|1698.87|1693.41|1693.03|1934
1662041100000|2022-09-01 14:05:00|1693.88|1693.38|1695.01|1694.71|1695.1|1694.79|1693.5|1693.2|1707
1662041400000|2022-09-01 14:10:00|1695.03|1694.73|1693.72|1693.42|1695.35|1695.05|1693.25|1692.93|1598
1662041700000|2022-09-01 14:15:00|1693.74|1693.44|1691.92|1691.62|1693.76|1693.44|1691.09|1690.76|1521
1662042000000|2022-09-01 14:20:00|1691.9|1691.6|1695.21|1694.91|1695.27|1694.97|1691.14|1690.84|1553
1662042300000|2022-09-01 14:25:00|1695.38|1694.88|1696.14|1695.84|1696.32|1695.94|1695.16|1694.86|1461
1662042600000|2022-09-01 14:30:00|1696.1|1695.8|1693.99|1693.49|1696.21|1695.85|1693.63|1693.33|1502
1662042900000|2022-09-01 14:35:00|1694.01|1693.51|1691.49|1691.19|1694.17|1693.82|1691.28|1690.91|1428
1662043200000|2022-09-01 14:40:00|1691.5|1691.2|1690.47|1690.17|1692.65|1692.35|1690.28|1689.98|1493
1662043500000|2022-09-01 14:45:00|1690.46|1690.16|1689.88|1689.58|1690.73|1690.39|1688.98|1688.68|1654
1662043800000|2022-09-01 14:50:00|1689.91|1689.61|1691.33|1691.03|1691.95|1691.52|1689.18|1688.84|1509
1662044100000|2022-09-01 14:55:00|1691.37|1691.07|1692.59|1692.09|1692.93|1692.54|1691.23|1690.93|1320
1662044400000|2022-09-01 15:00:00|1692.37|1692.07|1694.85|1694.55|1694.94|1694.59|1692.28|1691.98|1315
1662044700000|2022-09-01 15:05:00|1694.79|1694.49|1695.69|1695.39|1696.49|1696.19|1694.75|1694.45|1454
1662045000000|2022-09-01 15:10:00|1695.68|1695.38|1697.91|1697.61|1699.12|1698.82|1695.54|1695.24|1387
1662045300000|2022-09-01 15:15:00|1697.81|1697.51|1697.42|1697.12|1698.83|1698.49|1697.01|1696.71|1287
1662045600000|2022-09-01 15:20:00|1697.37|1697.07|1695.29|1694.99|1697.52|1697.22|1695.06|1694.75|1148
1662045900000|2022-09-01 15:25:00|1695.27|1694.97|1694.47|1694.17|1695.54|1695.24|1694.08|1693.78|1167
1662046200000|2022-09-01 15:30:00|1694.46|1694.16|1693.54|1693.24|1695.26|1694.94|1693.2|1692.83|1287
1662046500000|2022-09-01 15:35:00|1693.55|1693.25|1694.89|1694.59|1694.92|1694.62|1693.05|1692.75|1200
1662046800000|2022-09-01 15:40:00|1694.85|1694.55|1694.97|1694.67|1695.47|1695.12|1694.29|1693.99|1051
1662047100000|2022-09-01 15:45:00|1694.98|1694.68|1696.66|1696.36|1696.66|1696.36|1694.96|1694.66|871
1662047400000|2022-09-01 15:50:00|1696.63|1696.33|1695.11|1694.81|1696.98|1696.62|1694.75|1694.45|1019
1662047700000|2022-09-01 15:55:00|1695.1|1694.8|1695.69|1695.39|1695.72|1695.42|1694.63|1694.33|846
1662048000000|2022-09-01 16:00:00|1695.7|1695.4|1697.48|1697.18|1699.67|1699.37|1695.6|1695.3|1259
1662048300000|2022-09-01 16:05:00|1697.47|1697.17|1697.38|1697.08|1697.69|1697.37|1696.74|1696.44|1049
1662048600000|2022-09-01 16:10:00|1697.39|1697.09|1697.93|1697.63|1698.78|1698.48|1697.32|1696.98|916
1662048900000|2022-09-01 16:15:00|1697.99|1697.69|1699.7|1699.4|1699.81|1699.51|1697.99|1697.69|779
1662049200000|2022-09-01 16:20:00|1699.71|1699.41|1698.96|1698.66|1699.78|1699.41|1698.76|1698.44|891
1662049500000|2022-09-01 16:25:00|1698.94|1698.64|1697.7|1697.4|1699.05|1698.75|1697.66|1697.36|898
1662049800000|2022-09-01 16:30:00|1697.73|1697.43|1697.15|1696.85|1697.86|1697.56|1696.99|1696.69|796
1662050100000|2022-09-01 16:35:00|1697.16|1696.86|1696.21|1695.91|1697.36|1697.06|1695.83|1695.47|911
1662050400000|2022-09-01 16:40:00|1696.2|1695.9|1695.65|1695.15|1696.22|1695.92|1695.24|1694.93|829
1662050700000|2022-09-01 16:45:00|1695.66|1695.16|1695.46|1695.16|1695.79|1695.4|1695.3|1694.94|840
1662051000000|2022-09-01 16:50:00|1695.45|1695.15|1695.42|1695.12|1695.8|1695.41|1695.1|1694.73|806
1662051300000|2022-09-01 16:55:00|1695.41|1695.11|1695.12|1694.82|1695.74|1695.43|1695.08|1694.76|799
1662051600000|2022-09-01 17:00:00|1695.16|1694.86|1694.85|1694.55|1695.54|1695.19|1694.64|1694.26|878
1662051900000|2022-09-01 17:05:00|1694.86|1694.56|1695.64|1695.34|1695.73|1695.36|1694.84|1694.51|815
1662052200000|2022-09-01 17:10:00|1695.63|1695.33|1697.12|1696.82|1697.25|1696.85|1695.63|1695.29|677
1662052500000|2022-09-01 17:15:00|1697.22|1696.72|1697.78|1697.48|1698.09|1697.7|1697.12|1696.72|841
1662052800000|2022-09-01 17:20:00|1697.77|1697.47|1698.43|1697.93|1698.72|1698.35|1697.71|1697.32|938
1662053100000|2022-09-01 17:25:00|1698.42|1697.92|1698.41|1698.11|1698.97|1698.54|1698|1697.59|1081
1662053400000|2022-09-01 17:30:00|1698.43|1698.13|1698.53|1698.23|1699.44|1699.11|1698.33|1697.97|678
1662053700000|2022-09-01 17:35:00|1698.45|1698.15|1698.61|1698.31|1698.63|1698.33|1697.8|1697.46|600
1662054000000|2022-09-01 17:40:00|1698.62|1698.32|1698.73|1698.23|1699.15|1698.85|1698.44|1698.05|589
1662054300000|2022-09-01 17:45:00|1698.61|1698.31|1698.06|1697.76|1698.61|1698.31|1697.67|1697.37|648
1662054600000|2022-09-01 17:50:00|1698.08|1697.78|1697.69|1697.39|1698.41|1698.05|1697.69|1697.33|645
1662054900000|2022-09-01 17:55:00|1697.73|1697.43|1697.28|1696.98|1697.82|1697.43|1696.87|1696.49|684
1662055200000|2022-09-01 18:00:00|1697.29|1696.99|1698.08|1697.78|1698.32|1697.95|1696.85|1696.48|895
1662055500000|2022-09-01 18:05:00|1698.11|1697.81|1696.79|1696.49|1698.45|1698.02|1696.45|1696.15|821
1662055800000|2022-09-01 18:10:00|1696.76|1696.46|1696.67|1696.17|1697.5|1697.13|1696.39|1696.02|716
1662056100000|2022-09-01 18:15:00|1696.56|1696.26|1697.04|1696.74|1697.24|1696.83|1696.19|1695.82|720
1662056400000|2022-09-01 18:20:00|1697.16|1696.66|1697.58|1697.28|1698.01|1697.63|1697.07|1696.66|665
1662056700000|2022-09-01 18:25:00|1697.57|1697.27|1697.75|1697.45|1698.6|1698.3|1697.56|1697.26|672
1662057000000|2022-09-01 18:30:00|1697.76|1697.46|1696.42|1696.12|1698.17|1697.77|1696.38|1696|703
1662057300000|2022-09-01 18:35:00|1696.43|1696.13|1696.24|1695.94|1696.92|1696.59|1695.92|1695.54|803
1662057600000|2022-09-01 18:40:00|1696.25|1695.95|1695.71|1695.41|1696.35|1695.97|1695.22|1694.92|697
1662057900000|2022-09-01 18:45:00|1695.73|1695.43|1695.6|1695.3|1695.95|1695.57|1695.11|1694.74|640
1662058200000|2022-09-01 18:50:00|1695.65|1695.35|1695.75|1695.45|1695.96|1695.6|1695.3|1695|604
1662058500000|2022-09-01 18:55:00|1695.76|1695.46|1694.76|1694.46|1696.19|1695.79|1694.68|1694.31|889
1662058800000|2022-09-01 19:00:00|1694.77|1694.47|1695.64|1695.34|1696.5|1696.11|1694.77|1694.41|961
1662059100000|2022-09-01 19:05:00|1695.74|1695.24|1696.55|1696.25|1696.67|1696.29|1695.47|1695.15|857
1662059400000|2022-09-01 19:10:00|1696.56|1696.26|1696.83|1696.53|1697.34|1696.95|1696.45|1696.06|649
1662059700000|2022-09-01 19:15:00|1696.85|1696.55|1696.06|1695.76|1697.09|1696.73|1695.92|1695.56|887
1662060000000|2022-09-01 19:20:00|1696.07|1695.77|1696.07|1695.77|1696.19|1695.89|1695.44|1695.11|715
1662060300000|2022-09-01 19:25:00|1696.09|1695.79|1696.14|1695.84|1696.19|1695.89|1695.5|1695.2|597
1662060600000|2022-09-01 19:30:00|1696.15|1695.85|1696.04|1695.74|1696.69|1696.39|1695.85|1695.54|599
1662060900000|2022-09-01 19:35:00|1696.05|1695.75|1696.13|1695.83|1696.46|1696.07|1695.86|1695.55|520
1662061200000|2022-09-01 19:40:00|1696.12|1695.82|1695.27|1694.77|1696.43|1696.13|1695.16|1694.77|647
1662061500000|2022-09-01 19:45:00|1695.19|1694.89|1695.25|1694.95|1695.94|1695.58|1695.15|1694.79|812
1662061800000|2022-09-01 19:50:00|1695.26|1694.96|1695.7|1695.4|1695.73|1695.43|1695.1|1694.79|808
1662062100000|2022-09-01 19:55:00|1695.69|1695.39|1694.9|1694.6|1695.91|1695.58|1694.7|1694.4|1067
1662062400000|2022-09-01 20:00:00|1694.88|1694.58|1694.98|1694.68|1695.18|1694.8|1694.49|1694.12|575
1662062700000|2022-09-01 20:05:00|1694.97|1694.67|1695.13|1694.63|1695.27|1694.9|1694.95|1694.55|357
1662063000000|2022-09-01 20:10:00|1695.14|1694.64|1695.43|1695.13|1695.6|1695.15|1694.76|1694.39|341
1662063300000|2022-09-01 20:15:00|1695.42|1695.12|1695.64|1695.14|1695.71|1695.41|1695.4|1695|336
1662063600000|2022-09-01 20:20:00|1695.47|1695.17|1695.61|1695.31|1695.82|1695.44|1695.4|1694.98|268
1662063900000|2022-09-01 20:25:00|1695.73|1695.23|1695.45|1694.95|1695.84|1695.44|1695.18|1694.82|302
1662064200000|2022-09-01 20:30:00|1695.39|1694.89|1695.62|1695.12|1695.82|1695.32|1695.18|1694.85|382
1662064500000|2022-09-01 20:35:00|1695.51|1695.21|1696.57|1696.07|1696.6|1696.22|1695.46|1695.08|344
1662064800000|2022-09-01 20:40:00|1696.56|1696.06|1696.73|1696.23|1696.82|1696.5|1696.53|1696.03|247
1662065100000|2022-09-01 20:45:00|1696.64|1696.14|1696.71|1696.21|1696.79|1696.44|1696.36|1695.95|285
1662065400000|2022-09-01 20:50:00|1696.69|1696.19|1697.67|1697.17|1697.91|1697.41|1696.52|1696.1|426
1662065700000|2022-09-01 20:55:00|1697.75|1697.25|1698.03|1697.53|1699.65|1698.05|1697.39|1696.95|402
1662069600000|2022-09-01 22:00:00|1697.36|1696.86|1697.65|1697.15|1697.99|1697.49|1697.1|1696.6|311
1662069900000|2022-09-01 22:05:00|1697.63|1697.13|1696.71|1696.21|1697.63|1697.19|1696.69|1696.19|210
1662070200000|2022-09-01 22:10:00|1696.63|1696.33|1696.3|1695.8|1696.81|1696.33|1696.29|1695.79|125
1662070500000|2022-09-01 22:15:00|1696.31|1695.81|1695.95|1695.65|1696.31|1695.91|1695.77|1695.35|166
1662070800000|2022-09-01 22:20:00|1696.03|1695.53|1695.88|1695.38|1696.04|1695.68|1695.72|1695.3|132
1662071100000|2022-09-01 22:25:00|1695.84|1695.34|1696.17|1695.67|1696.2|1695.77|1695.8|1695.32|157
1662071400000|2022-09-01 22:30:00|1696.21|1695.71|1695.98|1695.48|1696.34|1695.91|1695.89|1695.48|216
1662071700000|2022-09-01 22:35:00|1695.99|1695.49|1696|1695.7|1696.3|1695.87|1695.83|1695.4|164
1662072000000|2022-09-01 22:40:00|1696.1|1695.6|1695.84|1695.54|1696.12|1695.7|1695.65|1695.25|166
1662072300000|2022-09-01 22:45:00|1695.82|1695.52|1695.89|1695.59|1696.02|1695.66|1695.71|1695.3|123
1662072600000|2022-09-01 22:50:00|1695.88|1695.58|1695.91|1695.41|1696.07|1695.69|1695.76|1695.38|142
1662072900000|2022-09-01 22:55:00|1695.9|1695.4|1695.83|1695.53|1696.02|1695.59|1695.71|1695.29|166
1662073200000|2022-09-01 23:00:00|1695.84|1695.54|1695.44|1694.94|1695.92|1695.54|1695.22|1694.81|251
1662073500000|2022-09-01 23:05:00|1695.46|1694.96|1696.16|1695.66|1696.18|1695.79|1695.46|1694.96|264
1662073800000|2022-09-01 23:10:00|1696.15|1695.65|1696.23|1695.73|1696.39|1696|1696|1695.58|174
1662074100000|2022-09-01 23:15:00|1696.24|1695.74|1696.09|1695.59|1696.33|1695.93|1696.01|1695.58|129
1662074400000|2022-09-01 23:20:00|1696.08|1695.58|1696.25|1695.75|1696.25|1695.85|1695.73|1695.34|233
1662074700000|2022-09-01 23:25:00|1696.26|1695.76|1696.77|1696.47|1696.83|1696.48|1696.05|1695.67|217
1662075000000|2022-09-01 23:30:00|1696.88|1696.38|1696.79|1696.49|1696.99|1696.61|1696.55|1696.19|208
1662075300000|2022-09-01 23:35:00|1696.78|1696.48|1696.92|1696.42|1697.18|1696.76|1696.75|1696.35|221
1662075600000|2022-09-01 23:40:00|1696.94|1696.44|1697.26|1696.76|1697.33|1696.85|1696.74|1696.32|238
1662075900000|2022-09-01 23:45:00|1697.28|1696.78|1697.57|1697.07|1698.16|1697.83|1697.23|1696.73|460
1662076200000|2022-09-01 23:50:00|1697.58|1697.08|1697.77|1697.47|1697.98|1697.58|1697.3|1696.86|285
1662076500000|2022-09-01 23:55:00|1697.76|1697.46|1697.51|1697.01|1697.89|1697.54|1697.49|1697.01|262
1662076800000|2022-09-02 00:00:00|1697.55|1697.05|1698.32|1697.82|1698.56|1698.06|1697.23|1696.83|442
1662077100000|2022-09-02 00:05:00|1698.31|1697.81|1698.55|1698.05|1698.73|1698.23|1697.98|1697.54|357
1662077400000|2022-09-02 00:10:00|1698.54|1698.04|1698.7|1698.2|1698.91|1698.45|1698.35|1697.85|340
1662077700000|2022-09-02 00:15:00|1698.71|1698.21|1698.85|1698.55|1698.98|1698.61|1698.51|1698.11|447
1662078000000|2022-09-02 00:20:00|1698.95|1698.45|1698.72|1698.42|1699.13|1698.74|1698.63|1698.22|302
1662078300000|2022-09-02 00:25:00|1698.76|1698.46|1699.47|1698.97|1699.59|1699.19|1698.71|1698.32|357
1662078600000|2022-09-02 00:30:00|1699.5|1699|1698.72|1698.42|1699.55|1699.15|1698.6|1698.3|374
1662078900000|2022-09-02 00:35:00|1698.7|1698.4|1698.45|1697.95|1698.83|1698.43|1698.22|1697.82|397
1662079200000|2022-09-02 00:40:00|1698.46|1697.96|1698.55|1698.05|1698.7|1698.31|1698.28|1697.89|423
1662079500000|2022-09-02 00:45:00|1698.57|1698.07|1698.1|1697.8|1698.85|1698.45|1698.08|1697.7|344
1662079800000|2022-09-02 00:50:00|1698.12|1697.82|1698.77|1698.47|1699.12|1698.69|1698.07|1697.72|432
1662080100000|2022-09-02 00:55:00|1698.8|1698.5|1698.31|1697.81|1698.8|1698.5|1698.1|1697.7|464
1662080400000|2022-09-02 01:00:00|1698.2|1697.9|1698.97|1698.67|1699.48|1699.17|1697.76|1697.45|725
1662080700000|2022-09-02 01:05:00|1698.84|1698.54|1698.59|1698.29|1699.17|1698.8|1698.45|1698.08|620
1662081000000|2022-09-02 01:10:00|1698.55|1698.25|1697.53|1697.23|1698.65|1698.31|1697.15|1696.76|654
1662081300000|2022-09-02 01:15:00|1697.54|1697.24|1698.72|1698.22|1698.98|1698.59|1697.13|1696.7|673
1662081600000|2022-09-02 01:20:00|1698.59|1698.29|1699.04|1698.54|1699.06|1698.67|1698.51|1698.08|534
1662081900000|2022-09-02 01:25:00|1698.94|1698.64|1697.84|1697.54|1699.1|1698.67|1697.6|1697.11|664
1662082200000|2022-09-02 01:30:00|1697.99|1697.69|1697.3|1696.8|1698.27|1697.96|1696.89|1696.45|706
1662082500000|2022-09-02 01:35:00|1697.31|1696.81|1697.96|1697.46|1698.17|1697.75|1697.2|1696.7|682
1662082800000|2022-09-02 01:40:00|1697.91|1697.41|1697.61|1697.11|1698.34|1697.88|1697.46|1697.04|652
1662083100000|2022-09-02 01:45:00|1697.63|1697.13|1698.16|1697.86|1698.59|1698.19|1697.54|1697.13|567
1662083400000|2022-09-02 01:50:00|1698.26|1697.76|1698.06|1697.76|1698.48|1698.06|1697.84|1697.45|508
1662083700000|2022-09-02 01:55:00|1698.04|1697.74|1697.92|1697.62|1698.33|1697.94|1697.69|1697.25|574
1662084000000|2022-09-02 02:00:00|1697.9|1697.6|1697.59|1697.09|1697.91|1697.61|1697.28|1696.88|603
1662084300000|2022-09-02 02:05:00|1697.58|1697.08|1696.62|1696.32|1697.62|1697.24|1696.59|1696.21|597
1662084600000|2022-09-02 02:10:00|1696.66|1696.36|1697.47|1696.97|1697.7|1697.28|1696.51|1696.13|748
1662084900000|2022-09-02 02:15:00|1697.5|1697|1696.96|1696.46|1697.5|1697|1696.84|1696.41|446
1662085200000|2022-09-02 02:20:00|1696.85|1696.55|1697.38|1696.88|1697.6|1697.18|1696.84|1696.34|461
1662085500000|2022-09-02 02:25:00|1697.35|1696.85|1697.59|1697.09|1697.73|1697.24|1696.82|1696.32|477
1662085800000|2022-09-02 02:30:00|1697.5|1697|1698.36|1697.86|1698.53|1698.1|1697.21|1696.84|574
1662086100000|2022-09-02 02:35:00|1698.37|1697.87|1697.86|1697.56|1698.42|1698.03|1697.69|1697.19|521
1662086400000|2022-09-02 02:40:00|1697.84|1697.54|1698.01|1697.51|1698.1|1697.72|1697.62|1697.25|442
1662086700000|2022-09-02 02:45:00|1697.99|1697.49|1698.5|1698.2|1698.7|1698.3|1697.88|1697.41|483
1662087000000|2022-09-02 02:50:00|1698.54|1698.24|1698.78|1698.28|1698.99|1698.57|1698.32|1697.93|523
1662087300000|2022-09-02 02:55:00|1698.77|1698.27|1698.96|1698.46|1699.04|1698.58|1698.4|1697.9|567
1662087600000|2022-09-02 03:00:00|1698.94|1698.44|1699.26|1698.96|1700.18|1699.8|1698.62|1698.21|835
1662087900000|2022-09-02 03:05:00|1699.29|1698.99|1699.64|1699.34|1699.99|1699.59|1699.08|1698.72|643
1662088200000|2022-09-02 03:10:00|1699.75|1699.25|1699.92|1699.62|1700.06|1699.69|1699.52|1699.02|513
1662088500000|2022-09-02 03:15:00|1699.88|1699.58|1699.72|1699.42|1700.36|1699.99|1699.71|1699.3|463
1662088800000|2022-09-02 03:20:00|1699.71|1699.41|1700.33|1699.83|1700.62|1700.24|1699.6|1699.2|448
1662089100000|2022-09-02 03:25:00|1700.34|1699.84|1699.84|1699.54|1700.35|1699.97|1699.71|1699.35|453
1662089400000|2022-09-02 03:30:00|1699.9|1699.6|1699.45|1699.15|1700.42|1700.02|1699.41|1699.02|419
1662089700000|2022-09-02 03:35:00|1699.47|1699.17|1699.76|1699.46|1699.92|1699.53|1699.43|1699|305
1662090000000|2022-09-02 03:40:00|1699.77|1699.47|1699.77|1699.27|1699.96|1699.59|1699.52|1699.2|236
1662090300000|2022-09-02 03:45:00|1699.78|1699.48|1700.14|1699.84|1700.25|1699.86|1699.75|1699.35|265
1662090600000|2022-09-02 03:50:00|1700.15|1699.85|1700.05|1699.55|1700.59|1700.19|1699.84|1699.43|336
1662090900000|2022-09-02 03:55:00|1700.06|1699.56|1699.87|1699.37|1700.23|1699.85|1699.72|1699.3|350
1662091200000|2022-09-02 04:00:00|1699.86|1699.36|1700.12|1699.62|1700.29|1699.87|1699.71|1699.28|352
1662091500000|2022-09-02 04:05:00|1700.13|1699.63|1699.83|1699.33|1700.17|1699.72|1699.47|1699.1|314
1662091800000|2022-09-02 04:10:00|1699.84|1699.34|1699.75|1699.25|1699.98|1699.57|1699.42|1699.04|321
1662092100000|2022-09-02 04:15:00|1699.53|1699.23|1699.65|1699.15|1699.93|1699.54|1699.43|1698.93|317
1662092400000|2022-09-02 04:20:00|1699.66|1699.16|1699.48|1699.18|1699.9|1699.51|1699.38|1698.97|333
1662092700000|2022-09-02 04:25:00|1699.57|1699.07|1699.89|1699.39|1699.95|1699.49|1699.41|1699|300
1662093000000|2022-09-02 04:30:00|1699.92|1699.42|1699.38|1699.08|1700.08|1699.71|1699.26|1698.82|430
1662093300000|2022-09-02 04:35:00|1699.5|1699|1699.4|1698.9|1699.75|1699.37|1699.2|1698.88|269
1662093600000|2022-09-02 04:40:00|1699.41|1698.91|1699.51|1699.01|1699.57|1699.2|1698.88|1698.5|396
1662093900000|2022-09-02 04:45:00|1699.53|1699.03|1699.02|1698.52|1699.75|1699.31|1699|1698.5|324
1662094200000|2022-09-02 04:50:00|1699.01|1698.51|1699.21|1698.91|1699.72|1699.29|1698.85|1698.45|338
1662094500000|2022-09-02 04:55:00|1699.31|1698.81|1699.61|1699.11|1699.75|1699.38|1699.02|1698.67|410
1662094800000|2022-09-02 05:00:00|1699.45|1699.15|1699.65|1699.15|1699.89|1699.54|1699.13|1698.74|465
1662095100000|2022-09-02 05:05:00|1699.66|1699.16|1699.75|1699.25|1699.77|1699.37|1699.31|1698.95|362
1662095400000|2022-09-02 05:10:00|1699.74|1699.24|1699.43|1698.93|1699.84|1699.42|1699.33|1698.93|356
1662095700000|2022-09-02 05:15:00|1699.36|1699.06|1699.69|1699.19|1699.78|1699.41|1699.15|1698.78|290
1662096000000|2022-09-02 05:20:00|1699.77|1699.27|1699.76|1699.26|1700.06|1699.56|1699.54|1699.14|365
1662096300000|2022-09-02 05:25:00|1699.74|1699.24|1699.57|1699.07|1699.78|1699.35|1699.12|1698.71|503
1662096600000|2022-09-02 05:30:00|1699.54|1699.04|1699.64|1699.14|1699.93|1699.45|1699.27|1698.85|537
1662096900000|2022-09-02 05:35:00|1699.65|1699.15|1700.51|1700.01|1700.68|1700.19|1699.39|1698.91|617
1662097200000|2022-09-02 05:40:00|1700.6|1700.1|1700.68|1700.38|1700.96|1700.53|1700.28|1699.89|581
1662097500000|2022-09-02 05:45:00|1700.62|1700.32|1700.28|1699.98|1700.82|1700.43|1700.15|1699.77|482
1662097800000|2022-09-02 05:50:00|1700.27|1699.97|1701.42|1700.92|1701.7|1701.31|1700.25|1699.85|657
1662098100000|2022-09-02 05:55:00|1701.31|1701.01|1702|1701.5|1702|1701.58|1701.28|1700.88|584
1662098400000|2022-09-02 06:00:00|1701.9|1701.6|1702.53|1702.03|1702.68|1702.34|1701.29|1700.92|860
1662098700000|2022-09-02 06:05:00|1702.52|1702.02|1702.1|1701.8|1703.16|1702.76|1701.78|1701.4|904
1662099000000|2022-09-02 06:10:00|1702.13|1701.83|1701.58|1701.08|1702.37|1701.98|1701.46|1701.03|771
1662099300000|2022-09-02 06:15:00|1701.47|1701.17|1701.47|1701.17|1701.92|1701.52|1701.02|1700.63|724
1662099600000|2022-09-02 06:20:00|1701.51|1701.21|1700.88|1700.38|1701.92|1701.55|1700.66|1700.28|791
1662099900000|2022-09-02 06:25:00|1700.89|1700.39|1701.1|1700.8|1701.35|1700.99|1700.78|1700.39|563
1662100200000|2022-09-02 06:30:00|1701.09|1700.79|1701.76|1701.46|1702.15|1701.8|1700.66|1700.27|708
1662100500000|2022-09-02 06:35:00|1701.83|1701.53|1702.14|1701.64|1702.57|1702.22|1701.69|1701.37|774
1662100800000|2022-09-02 06:40:00|1701.99|1701.69|1702.44|1702.14|1702.61|1702.26|1701.91|1701.53|674
1662101100000|2022-09-02 06:45:00|1702.53|1702.03|1703.39|1702.89|1703.7|1703.3|1702.42|1702.03|881
1662101400000|2022-09-02 06:50:00|1703.41|1702.91|1703.2|1702.9|1703.6|1703.24|1702.67|1702.31|795
1662101700000|2022-09-02 06:55:00|1703.22|1702.92|1702.96|1702.66|1703.47|1703.1|1702.5|1702.12|805
1662102000000|2022-09-02 07:00:00|1702.95|1702.65|1702.56|1702.26|1703.14|1702.84|1701.84|1701.46|913
1662102300000|2022-09-02 07:05:00|1702.6|1702.3|1701.27|1700.97|1703.05|1702.67|1701.23|1700.87|791
1662102600000|2022-09-02 07:10:00|1701.36|1700.86|1701.69|1701.19|1702.35|1701.97|1701.23|1700.86|877
1662102900000|2022-09-02 07:15:00|1701.71|1701.21|1702.78|1702.48|1702.94|1702.56|1701.28|1700.9|857
1662103200000|2022-09-02 07:20:00|1702.79|1702.49|1702.31|1702.01|1703.31|1703.01|1702.31|1701.99|872
1662103500000|2022-09-02 07:25:00|1702.32|1702.02|1703.55|1703.05|1703.66|1703.27|1701.95|1701.6|768
1662103800000|2022-09-02 07:30:00|1703.52|1703.02|1702.93|1702.63|1703.52|1703.09|1702.61|1702.18|914
1662104100000|2022-09-02 07:35:00|1703.02|1702.52|1704.27|1703.97|1704.29|1703.99|1702.8|1702.4|837
1662104400000|2022-09-02 07:40:00|1704.28|1703.98|1703.94|1703.64|1704.35|1704.01|1703.61|1703.31|673
1662104700000|2022-09-02 07:45:00|1703.95|1703.65|1704.24|1703.94|1704.67|1704.29|1703.81|1703.47|539
1662105000000|2022-09-02 07:50:00|1704.25|1703.95|1704.47|1704.17|1704.86|1704.46|1703.98|1703.6|600
1662105300000|2022-09-02 07:55:00|1704.45|1704.15|1703.87|1703.57|1704.71|1704.31|1703.86|1703.56|607
1662105600000|2022-09-02 08:00:00|1703.86|1703.56|1703.04|1702.74|1704.06|1703.71|1702.54|1702.21|870
1662105900000|2022-09-02 08:05:00|1703.06|1702.76|1702.54|1702.24|1703.25|1702.81|1702.35|1701.98|757
1662106200000|2022-09-02 08:10:00|1702.55|1702.25|1702.72|1702.42|1702.95|1702.56|1702.29|1701.99|600
1662106500000|2022-09-02 08:15:00|1702.71|1702.41|1703.33|1703.03|1703.45|1703.07|1702.58|1702.28|596
1662106800000|2022-09-02 08:20:00|1703.34|1703.04|1704.31|1704.01|1704.45|1704.15|1703.3|1703|638
1662107100000|2022-09-02 08:25:00|1704.3|1704|1704.46|1704.16|1704.84|1704.49|1704.16|1703.86|619
1662107400000|2022-09-02 08:30:00|1704.44|1704.14|1704.57|1704.27|1704.8|1704.5|1703.93|1703.63|638
1662107700000|2022-09-02 08:35:00|1704.59|1704.29|1704.73|1704.43|1704.83|1704.53|1704.29|1703.99|574
1662108000000|2022-09-02 08:40:00|1704.72|1704.42|1704.14|1703.84|1704.77|1704.47|1704.06|1703.68|636
1662108300000|2022-09-02 08:45:00|1704.15|1703.85|1704.55|1704.25|1704.68|1704.38|1704.02|1703.66|474
1662108600000|2022-09-02 08:50:00|1704.56|1704.26|1704.65|1704.35|1704.84|1704.54|1704.37|1704.07|511
1662108900000|2022-09-02 08:55:00|1704.66|1704.36|1704.74|1704.44|1704.83|1704.53|1704.47|1704.17|557
1662109200000|2022-09-02 09:00:00|1704.81|1704.51|1704.82|1704.52|1705.12|1704.78|1704.56|1704.18|598
1662109500000|2022-09-02 09:05:00|1704.83|1704.53|1704.73|1704.43|1705.21|1704.81|1704.45|1704.05|574
1662109800000|2022-09-02 09:10:00|1704.67|1704.37|1704.98|1704.68|1704.98|1704.68|1704.58|1704.19|471
1662110100000|2022-09-02 09:15:00|1704.97|1704.67|1704.75|1704.45|1705.07|1704.75|1704.75|1704.38|502
1662110400000|2022-09-02 09:20:00|1704.78|1704.48|1705.22|1704.92|1705.42|1705.06|1704.69|1704.31|437
1662110700000|2022-09-02 09:25:00|1705.26|1704.96|1705.55|1705.25|1706.23|1705.93|1705.09|1704.79|687
1662111000000|2022-09-02 09:30:00|1705.56|1705.26|1706.39|1706.09|1706.86|1706.52|1705.55|1705.19|594
1662111300000|2022-09-02 09:35:00|1706.37|1706.07|1706.73|1706.43|1707.36|1707.04|1705.96|1705.65|677
1662111600000|2022-09-02 09:40:00|1706.75|1706.45|1706.56|1706.26|1706.82|1706.52|1706.33|1706.03|560
1662111900000|2022-09-02 09:45:00|1706.52|1706.22|1706.29|1705.99|1706.98|1706.58|1706.17|1705.85|547
1662112200000|2022-09-02 09:50:00|1706.27|1705.97|1707.17|1706.87|1707.17|1706.87|1706.27|1705.97|497
1662112500000|2022-09-02 09:55:00|1707.19|1706.89|1707.24|1706.94|1707.49|1707.1|1706.9|1706.6|671
1662112800000|2022-09-02 10:00:00|1707.21|1706.91|1707.26|1706.96|1707.6|1707.26|1706.97|1706.62|641
1662113100000|2022-09-02 10:05:00|1707.28|1706.98|1707.22|1706.92|1707.32|1707.02|1706.73|1706.35|705
1662113400000|2022-09-02 10:10:00|1707.21|1706.91|1706.81|1706.51|1707.5|1707.2|1706.81|1706.44|630
1662113700000|2022-09-02 10:15:00|1706.8|1706.5|1706.82|1706.52|1707.29|1706.99|1706.24|1705.94|612
1662114000000|2022-09-02 10:20:00|1706.92|1706.42|1705.82|1705.52|1706.97|1706.59|1705.35|1705.05|728
1662114300000|2022-09-02 10:25:00|1705.83|1705.53|1705.55|1705.25|1705.83|1705.53|1705.23|1704.9|567
1662114600000|2022-09-02 10:30:00|1705.56|1705.26|1705.96|1705.66|1706.15|1705.78|1705.19|1704.83|636
1662114900000|2022-09-02 10:35:00|1705.92|1705.62|1705.71|1705.41|1706.2|1705.81|1705.57|1705.21|512
1662115200000|2022-09-02 10:40:00|1705.72|1705.42|1706.07|1705.77|1706.66|1706.36|1705.62|1705.32|547
1662115500000|2022-09-02 10:45:00|1706.04|1705.74|1706.56|1706.26|1706.79|1706.49|1705.89|1705.51|550
1662115800000|2022-09-02 10:50:00|1706.57|1706.27|1706.47|1706.17|1706.75|1706.41|1706.17|1705.8|540
1662116100000|2022-09-02 10:55:00|1706.57|1706.07|1705.73|1705.43|1706.57|1706.19|1705.54|1705.17|768
1662116400000|2022-09-02 11:00:00|1705.77|1705.47|1705.81|1705.51|1706|1705.7|1705.64|1705.31|727
1662116700000|2022-09-02 11:05:00|1705.79|1705.49|1705.2|1704.9|1705.85|1705.55|1705.04|1704.71|619
1662117000000|2022-09-02 11:10:00|1705.19|1704.89|1705.03|1704.73|1705.26|1704.96|1704.81|1704.48|619
1662117300000|2022-09-02 11:15:00|1705.06|1704.76|1705.2|1704.9|1705.48|1705.18|1704.92|1704.54|589
1662117600000|2022-09-02 11:20:00|1705.18|1704.88|1706.19|1705.89|1706.36|1705.97|1705.18|1704.88|719
1662117900000|2022-09-02 11:25:00|1706.2|1705.9|1705.73|1705.43|1706.6|1706.28|1705.37|1705.06|730
1662118200000|2022-09-02 11:30:00|1705.74|1705.44|1705.6|1705.3|1706.32|1705.93|1705.41|1705.1|821
1662118500000|2022-09-02 11:35:00|1705.62|1705.32|1705.35|1705.05|1705.74|1705.34|1705.2|1704.86|652
1662118800000|2022-09-02 11:40:00|1705.38|1705.08|1705.2|1704.9|1705.65|1705.26|1705.07|1704.77|743
1662119100000|2022-09-02 11:45:00|1705.19|1704.89|1706.33|1706.03|1706.48|1706.18|1705.18|1704.86|721
1662119400000|2022-09-02 11:50:00|1706.34|1706.04|1706.7|1706.4|1707.04|1706.74|1705.97|1705.67|735
1662119700000|2022-09-02 11:55:00|1706.69|1706.39|1706.02|1705.72|1706.88|1706.58|1705.75|1705.35|882
1662120000000|2022-09-02 12:00:00|1706|1705.7|1705.49|1705.19|1706.82|1706.52|1705.28|1704.92|936
1662120300000|2022-09-02 12:05:00|1705.48|1705.18|1705.73|1705.43|1706.85|1706.55|1705.45|1705.15|784
1662120600000|2022-09-02 12:10:00|1705.75|1705.45|1705.7|1705.4|1705.94|1705.59|1705.14|1704.75|833
1662120900000|2022-09-02 12:15:00|1705.67|1705.37|1705.88|1705.58|1706.43|1706.07|1705.5|1705.19|920
1662121200000|2022-09-02 12:20:00|1705.86|1705.56|1705.08|1704.78|1706.21|1705.91|1704.92|1704.62|1022
1662121500000|2022-09-02 12:25:00|1704.98|1704.68|1705.42|1704.92|1706.08|1705.32|1704.37|1703.82|750
1662121800000|2022-09-02 12:30:00|1705.41|1704.91|1709.75|1709.25|1720.28|1715.28|1705.36|1704.8|1246
1662122100000|2022-09-02 12:35:00|1709.9|1709.4|1708.13|1707.83|1712.09|1711.79|1707.72|1707.22|1217
1662122400000|2022-09-02 12:40:00|1708.3|1708|1704.61|1704.31|1711.09|1710.69|1704.61|1704.31|1163
1662122700000|2022-09-02 12:45:00|1704.5|1704.2|1705.17|1704.87|1706.67|1706.26|1704.5|1704.2|1158
1662123000000|2022-09-02 12:50:00|1705.07|1704.77|1707.57|1707.27|1708.71|1708.41|1705.07|1704.77|1103
1662123300000|2022-09-02 12:55:00|1707.65|1707.35|1709.07|1708.77|1709.1|1708.8|1707.45|1707.15|1029
1662123600000|2022-09-02 13:00:00|1709.06|1708.76|1707.28|1706.98|1710.41|1710.11|1706.36|1706.06|1064
1662123900000|2022-09-02 13:05:00|1707.51|1707.21|1709.14|1708.84|1709.29|1708.99|1706.96|1706.66|971
1662124200000|2022-09-02 13:10:00|1709.25|1708.95|1709.49|1709.19|1710.33|1710.03|1708.65|1708.35|990
1662124500000|2022-09-02 13:15:00|1709.42|1709.12|1710.3|1710|1710.33|1710.03|1708.79|1708.49|940
1662124800000|2022-09-02 13:20:00|1710.27|1709.97|1711.62|1711.32|1712.92|1712.62|1710.26|1709.96|1002
1662125100000|2022-09-02 13:25:00|1711.64|1711.34|1710.68|1710.38|1711.75|1711.45|1710.06|1709.72|910
1662125400000|2022-09-02 13:30:00|1710.81|1710.51|1711.4|1711.1|1712.28|1711.98|1709.18|1708.88|1014
1662125700000|2022-09-02 13:35:00|1711.43|1711.13|1710.28|1709.98|1711.79|1711.42|1709.16|1708.76|1005
1662126000000|2022-09-02 13:40:00|1710.35|1710.05|1709.27|1708.97|1710.72|1710.42|1708.64|1708.34|1029
1662126300000|2022-09-02 13:45:00|1709.3|1709|1712.03|1711.73|1712.19|1711.89|1709.3|1709|1048
1662126600000|2022-09-02 13:50:00|1712.07|1711.77|1710.67|1710.37|1713.08|1712.78|1710.52|1710.12|1028
1662126900000|2022-09-02 13:55:00|1710.65|1710.35|1712.44|1711.94|1713.31|1713.01|1710.62|1710.3|946
1662127200000|2022-09-02 14:00:00|1712.56|1712.06|1712.97|1712.67|1714.29|1713.79|1711.5|1711.2|1089
1662127500000|2022-09-02 14:05:00|1712.94|1712.64|1711.74|1711.44|1713.61|1713.31|1711.65|1711.35|1049
1662127800000|2022-09-02 14:10:00|1711.91|1711.61|1712.05|1711.75|1712.7|1712.34|1711.29|1710.99|1028
1662128100000|2022-09-02 14:15:00|1712.16|1711.86|1713.39|1713.09|1714.04|1713.7|1711.95|1711.65|918
1662128400000|2022-09-02 14:20:00|1713.44|1713.14|1712.47|1712.17|1714.15|1713.85|1712.44|1712.14|860
1662128700000|2022-09-02 14:25:00|1712.5|1712.2|1714|1713.7|1714.51|1714.11|1712.46|1712.11|874
1662129000000|2022-09-02 14:30:00|1713.98|1713.68|1714.13|1713.83|1714.68|1714.33|1713.77|1713.47|877
1662129300000|2022-09-02 14:35:00|1714.14|1713.84|1715.19|1714.89|1715.2|1714.9|1713.68|1713.38|849
1662129600000|2022-09-02 14:40:00|1715.25|1714.95|1715.67|1715.37|1716.57|1716.27|1715.19|1714.8|887
1662129900000|2022-09-02 14:45:00|1715.69|1715.39|1716.78|1716.48|1717.53|1717.21|1715.69|1715.39|877
1662130200000|2022-09-02 14:50:00|1716.86|1716.56|1718.04|1717.74|1718.22|1717.92|1716.2|1715.9|875
1662130500000|2022-09-02 14:55:00|1718.02|1717.72|1717.45|1717.15|1718.1|1717.8|1716.65|1716.35|910
1662130800000|2022-09-02 15:00:00|1717.56|1717.26|1717.24|1716.94|1717.84|1717.54|1716.72|1716.42|806
1662131100000|2022-09-02 15:05:00|1717.26|1716.96|1717.04|1716.74|1717.6|1717.3|1716.5|1716.2|778
1662131400000|2022-09-02 15:10:00|1717.07|1716.77|1716.71|1716.41|1717.41|1717.08|1715.73|1715.43|704
1662131700000|2022-09-02 15:15:00|1716.76|1716.26|1716.12|1715.82|1716.85|1716.47|1715.69|1715.39|706
1662132000000|2022-09-02 15:20:00|1716.14|1715.84|1715.54|1715.24|1716.32|1716.02|1714.96|1714.6|736
1662132300000|2022-09-02 15:25:00|1715.55|1715.25|1714.38|1714.08|1715.55|1715.25|1713.81|1713.51|672
1662132600000|2022-09-02 15:30:00|1714.4|1714.1|1713.71|1713.41|1714.69|1714.39|1713.59|1713.22|765
1662132900000|2022-09-02 15:35:00|1713.84|1713.54|1714.06|1713.76|1714.93|1714.61|1713.64|1713.34|741
1662133200000|2022-09-02 15:40:00|1714.07|1713.77|1713.75|1713.45|1714.25|1713.89|1713.05|1712.73|748
1662133500000|2022-09-02 15:45:00|1713.77|1713.47|1714.99|1714.69|1715.12|1714.77|1713.71|1713.35|655
1662133800000|2022-09-02 15:50:00|1715.04|1714.74|1715.94|1715.64|1715.99|1715.69|1714.9|1714.6|578
1662134100000|2022-09-02 15:55:00|1715.93|1715.63|1716.37|1716.07|1716.38|1716.08|1715.66|1715.33|543
1662134400000|2022-09-02 16:00:00|1716.34|1716.04|1716.36|1716.06|1716.72|1716.36|1716.05|1715.65|601
1662134700000|2022-09-02 16:05:00|1716.34|1716.04|1716.22|1715.92|1716.53|1716.23|1715.76|1715.44|599
1662135000000|2022-09-02 16:10:00|1716.24|1715.94|1716.36|1716.06|1716.58|1716.21|1715.74|1715.44|511
1662135300000|2022-09-02 16:15:00|1716.35|1716.05|1716.66|1716.36|1716.68|1716.36|1716.05|1715.75|504
1662135600000|2022-09-02 16:20:00|1716.65|1716.35|1714.63|1714.33|1716.66|1716.36|1714.61|1714.23|801
1662135900000|2022-09-02 16:25:00|1714.61|1714.31|1714.34|1714.04|1715.09|1714.79|1714.06|1713.73|783
1662136200000|2022-09-02 16:30:00|1714.4|1714.1|1714.07|1713.77|1714.73|1714.43|1713.43|1713.13|805
1662136500000|2022-09-02 16:35:00|1714.04|1713.74|1714.57|1714.27|1714.59|1714.29|1713.87|1713.52|683
1662136800000|2022-09-02 16:40:00|1714.6|1714.3|1713.55|1713.25|1714.78|1714.39|1713.42|1713.06|749
1662137100000|2022-09-02 16:45:00|1713.54|1713.24|1713.77|1713.47|1713.95|1713.65|1713.33|1712.95|709
1662137400000|2022-09-02 16:50:00|1713.78|1713.48|1714|1713.7|1714.21|1713.91|1713.06|1712.74|656
1662137700000|2022-09-02 16:55:00|1714.02|1713.72|1714.29|1713.99|1714.98|1714.67|1713.94|1713.62|791
1662138000000|2022-09-02 17:00:00|1714.31|1714.01|1713.7|1713.4|1714.31|1714.01|1713.07|1712.77|830
1662138300000|2022-09-02 17:05:00|1713.69|1713.39|1713.48|1713.18|1713.76|1713.46|1712.93|1712.63|711
1662138600000|2022-09-02 17:10:00|1713.46|1713.16|1713.95|1713.65|1714.49|1714.19|1713.42|1713.12|704
1662138900000|2022-09-02 17:15:00|1713.93|1713.63|1713.28|1712.98|1714.13|1713.83|1713.24|1712.94|672
1662139200000|2022-09-02 17:20:00|1713.27|1712.97|1712.11|1711.81|1713.42|1713.12|1711.87|1711.55|738
1662139500000|2022-09-02 17:25:00|1712.08|1711.78|1711.39|1711.09|1712.15|1711.85|1711.35|1710.95|780
1662139800000|2022-09-02 17:30:00|1711.41|1711.11|1710.12|1709.82|1711.76|1711.36|1710.09|1709.79|707
1662140100000|2022-09-02 17:35:00|1710.13|1709.83|1709.93|1709.63|1710.42|1710.12|1709.68|1709.35|600
1662140400000|2022-09-02 17:40:00|1709.92|1709.62|1710.71|1710.41|1710.86|1710.56|1709.72|1709.4|618
1662140700000|2022-09-02 17:45:00|1710.74|1710.24|1711.02|1710.72|1711.9|1711.6|1710.46|1710.16|722
1662141000000|2022-09-02 17:50:00|1711.05|1710.75|1711.17|1710.87|1711.53|1711.2|1710.77|1710.37|652
1662141300000|2022-09-02 17:55:00|1711.16|1710.86|1711.05|1710.75|1711.3|1711|1710.69|1710.39|582
1662141600000|2022-09-02 18:00:00|1711.07|1710.77|1712.31|1712.01|1712.94|1712.58|1711.07|1710.77|640
1662141900000|2022-09-02 18:05:00|1712.35|1712.05|1713.65|1713.35|1714.02|1713.66|1712.35|1712.05|658
1662142200000|2022-09-02 18:10:00|1713.66|1713.36|1713.59|1713.29|1714.04|1713.66|1713.32|1713.02|646
1662142500000|2022-09-02 18:15:00|1713.57|1713.27|1713.78|1713.48|1714.06|1713.76|1713.39|1713.09|642
1662142800000|2022-09-02 18:20:00|1713.77|1713.47|1713.58|1713.08|1713.98|1713.61|1713.29|1712.89|626
1662143100000|2022-09-02 18:25:00|1713.45|1713.15|1714.46|1714.16|1714.57|1714.27|1713.43|1713.09|616
1662143400000|2022-09-02 18:30:00|1714.47|1714.17|1715.09|1714.79|1715.26|1714.88|1714.13|1713.8|527
1662143700000|2022-09-02 18:35:00|1715.19|1714.69|1715.77|1715.47|1715.88|1715.56|1714.88|1714.5|577
1662144000000|2022-09-02 18:40:00|1715.78|1715.48|1714.66|1714.36|1715.88|1715.48|1714.36|1713.98|616
1662144300000|2022-09-02 18:45:00|1714.67|1714.37|1713.68|1713.38|1714.67|1714.37|1713.64|1713.24|563
1662144600000|2022-09-02 18:50:00|1713.7|1713.4|1713.63|1713.33|1713.98|1713.68|1713.25|1712.85|525
1662144900000|2022-09-02 18:55:00|1713.62|1713.32|1713.8|1713.5|1714.22|1713.88|1713.07|1712.73|599
1662145200000|2022-09-02 19:00:00|1713.7|1713.4|1712.96|1712.66|1713.72|1713.4|1712.37|1712.06|699
1662145500000|2022-09-02 19:05:00|1713|1712.7|1712.95|1712.65|1713.04|1712.74|1712.25|1711.95|492
1662145800000|2022-09-02 19:10:00|1712.98|1712.68|1712.34|1712.04|1713.19|1712.85|1711.95|1711.65|565
1662146100000|2022-09-02 19:15:00|1712.48|1711.98|1711.41|1711.11|1712.54|1712.24|1711.3|1711|512
1662146400000|2022-09-02 19:20:00|1711.45|1711.15|1710.33|1710.03|1711.46|1711.16|1710.26|1709.96|570
1662146700000|2022-09-02 19:25:00|1710.3|1710|1709.98|1709.68|1710.4|1710.08|1709.85|1709.5|588
1662147000000|2022-09-02 19:30:00|1710.01|1709.71|1709.85|1709.55|1711.06|1710.69|1709.76|1709.36|581
1662147300000|2022-09-02 19:35:00|1709.98|1709.48|1709.29|1708.99|1709.98|1709.58|1709.01|1708.61|559
1662147600000|2022-09-02 19:40:00|1709.39|1708.89|1709.3|1708.8|1709.54|1709.15|1709.01|1708.64|500
1662147900000|2022-09-02 19:45:00|1709.18|1708.88|1709.17|1708.87|1709.62|1709.25|1709.07|1708.69|507
1662148200000|2022-09-02 19:50:00|1709.25|1708.95|1709.97|1709.67|1710.1|1709.69|1709.2|1708.82|563
1662148500000|2022-09-02 19:55:00|1709.98|1709.68|1709.95|1709.45|1710.46|1710.08|1709.64|1709.33|710
1662148800000|2022-09-02 20:00:00|1709.81|1709.51|1710.26|1709.76|1710.72|1710.22|1709.72|1709.3|471
1662149100000|2022-09-02 20:05:00|1710.24|1709.74|1710.43|1709.93|1710.77|1710.27|1710.24|1709.74|269
1662149400000|2022-09-02 20:10:00|1710.5|1710|1709.83|1709.33|1710.59|1710.09|1709.77|1709.27|271
1662149700000|2022-09-02 20:15:00|1709.8|1709.3|1710.37|1709.87|1710.67|1710.17|1709.59|1709.09|232
1662150000000|2022-09-02 20:20:00|1710.39|1709.89|1710.45|1709.95|1711.07|1710.57|1710.07|1709.57|230
1662150300000|2022-09-02 20:25:00|1710.49|1709.99|1710.57|1710.07|1711.02|1710.52|1710.4|1709.9|236
1662150600000|2022-09-02 20:30:00|1710.54|1710.04|1710.98|1710.48|1711|1710.5|1710.37|1709.87|211
1662150900000|2022-09-02 20:35:00|1710.96|1710.46|1711.77|1711.27|1711.95|1711.45|1710.94|1710.44|246
1662151200000|2022-09-02 20:40:00|1711.74|1711.24|1711.98|1711.48|1712.36|1711.86|1711.74|1711.24|169
1662151500000|2022-09-02 20:45:00|1711.99|1711.49|1712.11|1711.61|1712.39|1711.89|1711.73|1711.23|247
1662151800000|2022-09-02 20:50:00|1712.09|1711.59|1712.58|1712.08|1715.25|1712.56|1712.08|1710.85|267
1662152100000|2022-09-02 20:55:00|1712.53|1712.03|1713.42|1712.92|1714.55|1712.95|1712.53|1710.39|164
1662328800000|2022-09-04 22:00:00|1711.51|1711.01|1711.94|1711.44|1712.9|1711.83|1711.09|1709.64|426
1662329100000|2022-09-04 22:05:00|1711.75|1711.25|1710.96|1710.46|1711.75|1711.25|1710.6|1710.1|273
1662329400000|2022-09-04 22:10:00|1710.95|1710.45|1711.25|1710.75|1711.66|1711.16|1710.52|1710.02|276
1662329700000|2022-09-04 22:15:00|1711.36|1710.86|1710.96|1710.46|1711.63|1711.13|1710.78|1710.34|280
1662330000000|2022-09-04 22:20:00|1710.94|1710.44|1711.17|1710.67|1711.49|1710.99|1710.81|1710.32|275
1662330300000|2022-09-04 22:25:00|1711.18|1710.68|1711.44|1710.94|1711.97|1711.47|1711.07|1710.68|239
1662330600000|2022-09-04 22:30:00|1711.46|1710.96|1711.79|1711.29|1711.79|1711.43|1711.22|1710.85|342
1662330900000|2022-09-04 22:35:00|1711.71|1711.21|1711.03|1710.53|1711.71|1711.23|1710.91|1710.51|309
1662331200000|2022-09-04 22:40:00|1711.05|1710.55|1710.65|1710.15|1711.21|1710.77|1710.4|1709.93|296
1662331500000|2022-09-04 22:45:00|1710.67|1710.17|1710.21|1709.91|1710.7|1710.33|1709.84|1709.44|341
1662331800000|2022-09-04 22:50:00|1710.18|1709.88|1710.35|1709.85|1710.59|1710.09|1709.97|1709.52|260
1662332100000|2022-09-04 22:55:00|1710.42|1709.92|1710.54|1710.04|1711.03|1710.61|1710.18|1709.8|250
1662332400000|2022-09-04 23:00:00|1710.58|1710.08|1710.08|1709.58|1710.62|1710.18|1710|1709.5|241
1662332700000|2022-09-04 23:05:00|1710.15|1709.65|1709.69|1709.19|1710.4|1709.9|1709.66|1709.19|235
1662333000000|2022-09-04 23:10:00|1709.77|1709.27|1709.43|1708.93|1709.96|1709.56|1709.17|1708.72|292
1662333300000|2022-09-04 23:15:00|1709.44|1708.94|1709.31|1708.81|1709.57|1709.17|1709.13|1708.69|247
1662333600000|2022-09-04 23:20:00|1709.33|1708.83|1709.73|1709.23|1709.76|1709.35|1709.14|1708.71|239
1662333900000|2022-09-04 23:25:00|1709.76|1709.26|1709.52|1709.02|1709.85|1709.42|1709.44|1708.95|217
1662334200000|2022-09-04 23:30:00|1709.54|1709.04|1709.32|1708.82|1709.71|1709.25|1709.28|1708.79|223
1662334500000|2022-09-04 23:35:00|1709.31|1708.81|1709.83|1709.33|1709.88|1709.42|1709.13|1708.68|238
1662334800000|2022-09-04 23:40:00|1709.79|1709.29|1709.22|1708.72|1710.06|1709.62|1709.09|1708.67|260
1662335100000|2022-09-04 23:45:00|1709.23|1708.73|1708.96|1708.46|1709.23|1708.73|1708.52|1708.12|359
1662335400000|2022-09-04 23:50:00|1708.99|1708.49|1708.99|1708.49|1709.09|1708.68|1708.66|1708.27|290
1662335700000|2022-09-04 23:55:00|1708.93|1708.63|1708.31|1707.81|1709.21|1708.77|1708.17|1707.8|280
1662336000000|2022-09-05 00:00:00|1708.29|1707.79|1709.39|1709.09|1709.5|1709.12|1707.94|1707.56|548
1662336300000|2022-09-05 00:05:00|1709.38|1709.08|1709.77|1709.47|1710.03|1709.65|1709.27|1708.88|504
1662336600000|2022-09-05 00:10:00|1709.75|1709.45|1709.8|1709.5|1710.19|1709.8|1709.72|1709.35|370
1662336900000|2022-09-05 00:15:00|1709.83|1709.53|1708.75|1708.25|1709.94|1709.64|1708.65|1708.25|424
1662337200000|2022-09-05 00:20:00|1708.74|1708.24|1708.45|1708.15|1708.94|1708.54|1708.38|1707.99|386
1662337500000|2022-09-05 00:25:00|1708.42|1708.12|1708.32|1707.82|1708.48|1708.12|1708.05|1707.68|402
1662337800000|2022-09-05 00:30:00|1708.23|1707.93|1708.81|1708.51|1709.16|1708.78|1708.06|1707.6|426
1662338100000|2022-09-05 00:35:00|1708.93|1708.63|1708.5|1708.2|1709.03|1708.64|1708.29|1707.85|447
1662338400000|2022-09-05 00:40:00|1708.6|1708.1|1709.44|1709.14|1709.62|1709.22|1708.45|1708.07|449
1662338700000|2022-09-05 00:45:00|1709.48|1709.18|1709.31|1709.01|1710.15|1709.73|1709.19|1708.76|550
1662339000000|2022-09-05 00:50:00|1709.33|1709.03|1709.02|1708.72|1709.65|1709.29|1708.92|1708.51|420
1662339300000|2022-09-05 00:55:00|1709.06|1708.76|1709.18|1708.88|1709.67|1709.32|1709.02|1708.68|442
1662339600000|2022-09-05 01:00:00|1709.17|1708.87|1711.35|1711.05|1711.63|1711.2|1708.77|1708.47|730
1662339900000|2022-09-05 01:05:00|1711.36|1711.06|1711.62|1711.32|1711.81|1711.35|1710.96|1710.56|612
1662340200000|2022-09-05 01:10:00|1711.59|1711.29|1712.82|1712.52|1713.04|1712.72|1711.59|1711.21|584
1662340500000|2022-09-05 01:15:00|1712.8|1712.5|1712.55|1712.25|1712.98|1712.59|1712.12|1711.72|660
1662340800000|2022-09-05 01:20:00|1712.56|1712.26|1712.4|1712.1|1712.96|1712.56|1712.36|1712|570
1662341100000|2022-09-05 01:25:00|1712.41|1712.11|1712.47|1712.17|1712.72|1712.33|1712.01|1711.59|552
1662341400000|2022-09-05 01:30:00|1712.5|1712.2|1712.18|1711.88|1712.73|1712.41|1711.56|1711.23|702
1662341700000|2022-09-05 01:35:00|1712.15|1711.85|1711.97|1711.47|1712.73|1712.37|1711.49|1711.03|532
1662342000000|2022-09-05 01:40:00|1711.98|1711.48|1711.61|1711.11|1712.2|1711.7|1711.12|1710.73|545
1662342300000|2022-09-05 01:45:00|1711.62|1711.12|1711.94|1711.64|1712.16|1711.77|1711.5|1711.08|569
1662342600000|2022-09-05 01:50:00|1711.93|1711.63|1711.92|1711.62|1712.28|1711.92|1711.72|1711.42|435
1662342900000|2022-09-05 01:55:00|1711.89|1711.59|1712.06|1711.56|1712.37|1711.98|1711.69|1711.31|455
1662343200000|2022-09-05 02:00:00|1712.07|1711.57|1711.82|1711.52|1712.5|1712.09|1711.67|1711.24|512
1662343500000|2022-09-05 02:05:00|1711.92|1711.42|1710.46|1710.16|1711.93|1711.47|1710.46|1710.12|513
1662343800000|2022-09-05 02:10:00|1710.48|1710.18|1710.32|1710.02|1710.95|1710.52|1710.18|1709.83|501
1662344100000|2022-09-05 02:15:00|1710.28|1709.98|1709.72|1709.42|1710.38|1710.03|1709.71|1709.41|361
1662344400000|2022-09-05 02:20:00|1709.7|1709.4|1708.94|1708.64|1709.99|1709.59|1708.87|1708.5|420
1662344700000|2022-09-05 02:25:00|1708.91|1708.61|1709.39|1708.89|1709.65|1709.32|1708.85|1708.51|493
1662345000000|2022-09-05 02:30:00|1709.3|1709|1708.8|1708.5|1709.65|1709.27|1708.79|1708.35|612
1662345300000|2022-09-05 02:35:00|1708.88|1708.58|1710.13|1709.83|1710.5|1710.18|1708.88|1708.56|703
1662345600000|2022-09-05 02:40:00|1710.16|1709.86|1709.26|1708.96|1710.37|1710.01|1709.24|1708.88|532
1662345900000|2022-09-05 02:45:00|1709.22|1708.92|1709.78|1709.48|1710.05|1709.64|1708.68|1708.34|577
1662346200000|2022-09-05 02:50:00|1709.79|1709.49|1710.85|1710.55|1711.02|1710.62|1709.79|1709.4|567
1662346500000|2022-09-05 02:55:00|1710.93|1710.63|1711.42|1711.12|1711.54|1711.22|1710.91|1710.54|475
1662346800000|2022-09-05 03:00:00|1711.44|1711.14|1711.16|1710.86|1711.74|1711.4|1710.98|1710.56|497
1662347100000|2022-09-05 03:05:00|1711.26|1710.76|1711.53|1711.03|1711.66|1711.21|1711.12|1710.69|433
1662347400000|2022-09-05 03:10:00|1711.54|1711.04|1711.98|1711.48|1711.98|1711.59|1711.38|1711|455
1662347700000|2022-09-05 03:15:00|1711.97|1711.47|1712.32|1712.02|1712.42|1712.04|1711.67|1711.27|461
1662348000000|2022-09-05 03:20:00|1712.41|1712.11|1712.37|1711.87|1712.51|1712.11|1711.92|1711.52|355
1662348300000|2022-09-05 03:25:00|1712.29|1711.79|1712.56|1712.06|1712.67|1712.23|1712|1711.58|423
1662348600000|2022-09-05 03:30:00|1712.54|1712.04|1712.86|1712.36|1712.99|1712.59|1712.29|1711.92|352
1662348900000|2022-09-05 03:35:00|1712.77|1712.27|1712.9|1712.4|1713.11|1712.74|1712.51|1712.13|304
1662349200000|2022-09-05 03:40:00|1712.94|1712.44|1712.37|1711.87|1712.94|1712.54|1712.18|1711.82|326
1662349500000|2022-09-05 03:45:00|1712.29|1711.99|1711.96|1711.66|1712.48|1712.13|1711.9|1711.5|288
1662349800000|2022-09-05 03:50:00|1711.97|1711.67|1712.66|1712.36|1712.83|1712.41|1711.88|1711.48|245
1662350100000|2022-09-05 03:55:00|1712.68|1712.38|1712.34|1711.84|1712.86|1712.43|1712.17|1711.81|259
1662350400000|2022-09-05 04:00:00|1712.24|1711.94|1712.53|1712.03|1712.72|1712.36|1712.16|1711.82|257
1662350700000|2022-09-05 04:05:00|1712.4|1712.1|1712.12|1711.82|1712.56|1712.16|1711.77|1711.4|243
1662351000000|2022-09-05 04:10:00|1712.11|1711.81|1712.55|1712.05|1712.65|1712.24|1712.05|1711.64|217
1662351300000|2022-09-05 04:15:00|1712.51|1712.21|1712.24|1711.94|1712.8|1712.32|1712.09|1711.7|270
1662351600000|2022-09-05 04:20:00|1712.25|1711.95|1712.76|1712.26|1712.76|1712.39|1712.11|1711.71|256
1662351900000|2022-09-05 04:25:00|1712.7|1712.4|1713.86|1713.56|1714.27|1713.87|1712.7|1712.33|459
1662352200000|2022-09-05 04:30:00|1713.85|1713.55|1714.18|1713.68|1714.2|1713.79|1713.46|1713.06|403
1662352500000|2022-09-05 04:35:00|1714.17|1713.67|1713.69|1713.19|1714.41|1714.07|1713.42|1713.07|360
1662352800000|2022-09-05 04:40:00|1713.67|1713.17|1713.67|1713.37|1713.81|1713.41|1713.18|1712.77|325
1662353100000|2022-09-05 04:45:00|1713.65|1713.35|1713|1712.7|1713.79|1713.38|1712.92|1712.5|363
1662353400000|2022-09-05 04:50:00|1713.01|1712.71|1713.17|1712.87|1713.5|1713.1|1712.95|1712.57|388
1662353700000|2022-09-05 04:55:00|1713.18|1712.88|1713.2|1712.7|1713.31|1712.9|1712.97|1712.56|276
1662354000000|2022-09-05 05:00:00|1713.11|1712.81|1712.68|1712.18|1713.48|1713.05|1712.46|1712.03|436
1662354300000|2022-09-05 05:05:00|1712.62|1712.12|1712.48|1711.98|1712.78|1712.28|1712.19|1711.69|444
1662354600000|2022-09-05 05:10:00|1712.49|1711.99|1712.56|1712.06|1712.85|1712.44|1712.31|1711.89|381
1662354900000|2022-09-05 05:15:00|1712.57|1712.07|1711.8|1711.3|1712.58|1712.19|1711.68|1711.28|400
1662355200000|2022-09-05 05:20:00|1711.82|1711.32|1711.65|1711.35|1711.9|1711.45|1711.2|1710.79|430
1662355500000|2022-09-05 05:25:00|1711.75|1711.25|1711.46|1711.16|1711.89|1711.54|1711.37|1710.98|376
1662355800000|2022-09-05 05:30:00|1711.48|1711.18|1712.85|1712.35|1712.85|1712.49|1711.27|1710.91|674
1662356100000|2022-09-05 05:35:00|1712.73|1712.43|1713.16|1712.66|1714.16|1713.8|1712.71|1712.33|652
1662356400000|2022-09-05 05:40:00|1713.21|1712.71|1712.57|1712.07|1713.21|1712.88|1712.32|1711.89|386
1662356700000|2022-09-05 05:45:00|1712.58|1712.08|1712.69|1712.19|1713.18|1712.74|1712.39|1711.89|352
1662357000000|2022-09-05 05:50:00|1712.7|1712.2|1713.07|1712.57|1713.16|1712.66|1712.55|1712.05|346
1662357300000|2022-09-05 05:55:00|1713.08|1712.58|1713.52|1713.22|1713.84|1713.41|1713.04|1712.54|464
1662357600000|2022-09-05 06:00:00|1713.63|1713.13|1712.58|1712.28|1713.65|1713.15|1711.32|1710.93|755
1662357900000|2022-09-05 06:05:00|1712.68|1712.18|1712.04|1711.74|1712.84|1712.39|1711.85|1711.52|714
1662358200000|2022-09-05 06:10:00|1712.03|1711.73|1712.29|1711.99|1712.91|1712.57|1711.56|1711.26|641
1662358500000|2022-09-05 06:15:00|1712.28|1711.98|1711.53|1711.03|1712.38|1712|1711.42|1711.01|601
1662358800000|2022-09-05 06:20:00|1711.52|1711.02|1711.87|1711.37|1711.92|1711.52|1711.47|1711.02|524
1662359100000|2022-09-05 06:25:00|1711.89|1711.39|1710.72|1710.22|1712.03|1711.62|1710.48|1710.07|626
1662359400000|2022-09-05 06:30:00|1710.69|1710.19|1710.8|1710.5|1711.04|1710.66|1710.46|1710.01|452
1662359700000|2022-09-05 06:35:00|1710.78|1710.48|1710.22|1709.92|1710.81|1710.51|1709.76|1709.36|487
1662360000000|2022-09-05 06:40:00|1710.23|1709.93|1710.89|1710.39|1711|1710.58|1710.12|1709.82|468
1662360300000|2022-09-05 06:45:00|1710.87|1710.37|1710.83|1710.33|1711.09|1710.7|1710.6|1710.22|521
1662360600000|2022-09-05 06:50:00|1710.75|1710.45|1711.99|1711.69|1712.38|1712.08|1710.69|1710.36|599
1662360900000|2022-09-05 06:55:00|1711.98|1711.68|1711.9|1711.6|1712.11|1711.75|1711.53|1711.2|563
1662361200000|2022-09-05 07:00:00|1711.83|1711.53|1710.68|1710.38|1712|1711.63|1710.62|1710.32|669
1662361500000|2022-09-05 07:05:00|1710.71|1710.41|1709.92|1709.62|1710.72|1710.42|1709.56|1709.22|747
1662361800000|2022-09-05 07:10:00|1709.94|1709.64|1708.61|1708.31|1710.09|1709.7|1708.5|1708.2|754
1662362100000|2022-09-05 07:15:00|1708.6|1708.3|1709.32|1709.02|1710.05|1709.72|1708.44|1708.14|681
1662362400000|2022-09-05 07:20:00|1709.39|1709.09|1709.42|1709.12|1709.91|1709.61|1709.18|1708.88|645
1662362700000|2022-09-05 07:25:00|1709.41|1709.11|1708.92|1708.42|1709.45|1709.12|1708.7|1708.34|551
1662363000000|2022-09-05 07:30:00|1708.83|1708.53|1711.32|1711.02|1711.95|1711.59|1708.77|1708.4|703
1662363300000|2022-09-05 07:35:00|1711.33|1711.03|1710.37|1710.07|1711.33|1711.03|1709.77|1709.41|662
1662363600000|2022-09-05 07:40:00|1710.41|1710.11|1710.12|1709.82|1711.23|1710.93|1710.12|1709.82|499
1662363900000|2022-09-05 07:45:00|1710.1|1709.8|1710.1|1709.8|1710.76|1710.38|1709.96|1709.58|642
1662364200000|2022-09-05 07:50:00|1710.05|1709.75|1710.04|1709.74|1710.41|1710.06|1709.62|1709.28|596
1662364500000|2022-09-05 07:55:00|1710.03|1709.73|1710.94|1710.64|1711.07|1710.77|1710.03|1709.68|573
1662364800000|2022-09-05 08:00:00|1710.95|1710.65|1711.81|1711.51|1711.96|1711.6|1710.92|1710.6|602
1662365100000|2022-09-05 08:05:00|1711.82|1711.52|1712.63|1712.33|1712.64|1712.34|1711.75|1711.45|579
1662365400000|2022-09-05 08:10:00|1712.64|1712.34|1712.1|1711.8|1712.64|1712.34|1711.47|1711.14|634
1662365700000|2022-09-05 08:15:00|1712.09|1711.79|1712.97|1712.67|1713.77|1713.37|1712.05|1711.69|621
1662366000000|2022-09-05 08:20:00|1712.95|1712.65|1713.21|1712.91|1713.6|1713.21|1712.9|1712.51|594
1662366300000|2022-09-05 08:25:00|1713.18|1712.88|1713.14|1712.84|1713.48|1713.09|1712.74|1712.44|434
1662366600000|2022-09-05 08:30:00|1713.12|1712.82|1713.61|1713.31|1713.66|1713.31|1712.97|1712.64|493
1662366900000|2022-09-05 08:35:00|1713.62|1713.32|1713.01|1712.51|1714.38|1713.99|1712.85|1712.51|559
1662367200000|2022-09-05 08:40:00|1712.88|1712.58|1712.77|1712.47|1713.55|1713.17|1712.73|1712.43|462
1662367500000|2022-09-05 08:45:00|1712.89|1712.39|1712.59|1712.29|1713.79|1713.49|1712.47|1712.09|605
1662367800000|2022-09-05 08:50:00|1712.6|1712.3|1712.29|1711.99|1712.77|1712.47|1712.17|1711.73|543
1662368100000|2022-09-05 08:55:00|1712.26|1711.96|1712.12|1711.82|1712.65|1712.28|1712.07|1711.65|458
1662368400000|2022-09-05 09:00:00|1712.21|1711.71|1712.01|1711.71|1712.57|1712.17|1711.31|1711.01|640
1662368700000|2022-09-05 09:05:00|1711.98|1711.68|1712.05|1711.75|1712.77|1712.47|1711.83|1711.53|566
1662369000000|2022-09-05 09:10:00|1712.02|1711.72|1711.33|1711.03|1712.24|1711.86|1711.12|1710.75|504
1662369300000|2022-09-05 09:15:00|1711.3|1711|1711.36|1711.06|1712.08|1711.7|1711.29|1710.89|536
1662369600000|2022-09-05 09:20:00|1711.35|1711.05|1711.33|1711.03|1711.68|1711.34|1710.72|1710.4|605
1662369900000|2022-09-05 09:25:00|1711.3|1711|1712.06|1711.76|1712.29|1711.95|1711.09|1710.74|480
1662370200000|2022-09-05 09:30:00|1712.12|1711.82|1712.4|1712.1|1712.46|1712.16|1711.89|1711.49|492
1662370500000|2022-09-05 09:35:00|1712.38|1712.08|1713.19|1712.89|1713.63|1713.27|1712.24|1711.94|512
1662370800000|2022-09-05 09:40:00|1713.2|1712.9|1713.96|1713.66|1714.11|1713.77|1713.02|1712.72|537
1662371100000|2022-09-05 09:45:00|1713.99|1713.69|1714.07|1713.77|1714.26|1713.96|1713.42|1713.12|630
1662371400000|2022-09-05 09:50:00|1714.08|1713.78|1714.38|1714.08|1714.78|1714.48|1713.71|1713.35|589
1662371700000|2022-09-05 09:55:00|1714.36|1714.06|1714.37|1714.07|1714.58|1714.21|1713.96|1713.57|498
1662372000000|2022-09-05 10:00:00|1714.39|1714.09|1714.33|1714.03|1714.63|1714.27|1714.13|1713.79|464
1662372300000|2022-09-05 10:05:00|1714.41|1714.11|1714.89|1714.59|1715.19|1714.83|1714.14|1713.84|490
1662372600000|2022-09-05 10:10:00|1714.9|1714.6|1714.97|1714.67|1715.01|1714.7|1714.47|1714.13|415
1662372900000|2022-09-05 10:15:00|1714.98|1714.68|1714.79|1714.49|1715.99|1715.68|1714.74|1714.38|607
1662373200000|2022-09-05 10:20:00|1714.78|1714.48|1714.73|1714.43|1715.11|1714.71|1714.48|1714.14|504
1662373500000|2022-09-05 10:25:00|1714.74|1714.44|1714.43|1714.13|1715.2|1714.8|1714.4|1714.02|517
1662373800000|2022-09-05 10:30:00|1714.39|1714.09|1713.24|1712.74|1714.81|1714.42|1713.12|1712.73|531
1662374100000|2022-09-05 10:35:00|1713.21|1712.91|1713.61|1713.31|1714.05|1713.69|1713.16|1712.75|608
1662374400000|2022-09-05 10:40:00|1713.6|1713.3|1713.9|1713.6|1713.99|1713.66|1713.54|1713.18|398
1662374700000|2022-09-05 10:45:00|1713.91|1713.61|1714.22|1713.92|1714.48|1714.18|1713.77|1713.47|400
1662375000000|2022-09-05 10:50:00|1714.25|1713.95|1714.75|1714.45|1714.93|1714.63|1713.98|1713.68|375
1662375300000|2022-09-05 10:55:00|1714.81|1714.51|1714.96|1714.66|1715.12|1714.76|1714.49|1714.19|443
1662375600000|2022-09-05 11:00:00|1714.97|1714.67|1715.72|1715.42|1715.83|1715.53|1714.89|1714.55|458
1662375900000|2022-09-05 11:05:00|1715.71|1715.41|1715.31|1715.01|1715.91|1715.57|1714.55|1714.25|538
1662376200000|2022-09-05 11:10:00|1715.29|1714.99|1714.65|1714.35|1715.31|1715.01|1714.54|1714.2|457
1662376500000|2022-09-05 11:15:00|1714.67|1714.37|1714.56|1714.06|1715.06|1714.72|1714.43|1714.05|455
1662376800000|2022-09-05 11:20:00|1714.57|1714.07|1714.16|1713.86|1714.62|1714.29|1714.13|1713.83|447
1662377100000|2022-09-05 11:25:00|1714.15|1713.85|1713.6|1713.3|1714.32|1714.01|1713.5|1713.2|494
1662377400000|2022-09-05 11:30:00|1713.58|1713.28|1713.1|1712.8|1714.14|1713.84|1712.93|1712.59|534
1662377700000|2022-09-05 11:35:00|1713.09|1712.79|1713.21|1712.91|1713.7|1713.3|1712.99|1712.64|626
1662378000000|2022-09-05 11:40:00|1713.14|1712.84|1713.2|1712.9|1713.33|1713.03|1712.73|1712.39|493
1662378300000|2022-09-05 11:45:00|1713.19|1712.89|1713.82|1713.52|1714.59|1714.29|1713.19|1712.89|433
1662378600000|2022-09-05 11:50:00|1713.81|1713.51|1713.89|1713.59|1714.47|1714.15|1713.46|1713.16|449
1662378900000|2022-09-05 11:55:00|1713.86|1713.56|1713.86|1713.56|1714.26|1713.85|1713.4|1712.99|449
1662379200000|2022-09-05 12:00:00|1713.87|1713.57|1713.34|1713.04|1713.98|1713.59|1713.06|1712.74|479
1662379500000|2022-09-05 12:05:00|1713.33|1713.03|1712.88|1712.58|1713.51|1713.21|1712.54|1712.22|451
1662379800000|2022-09-05 12:10:00|1712.84|1712.54|1712.27|1711.97|1713.06|1712.71|1712.22|1711.92|467
1662380100000|2022-09-05 12:15:00|1712.26|1711.96|1712.41|1712.11|1712.61|1712.31|1711.76|1711.46|467
1662380400000|2022-09-05 12:20:00|1712.39|1712.09|1712.4|1711.9|1712.55|1712.25|1711.85|1711.55|591
1662380700000|2022-09-05 12:25:00|1712.32|1712.02|1713.15|1712.85|1713.33|1713.03|1712.22|1711.83|604
1662381000000|2022-09-05 12:30:00|1713.13|1712.83|1713.06|1712.76|1713.65|1713.25|1712.93|1712.58|606
1662381300000|2022-09-05 12:35:00|1713.07|1712.77|1713.19|1712.89|1713.64|1713.24|1712.57|1712.25|616
1662381600000|2022-09-05 12:40:00|1713.2|1712.9|1713.84|1713.54|1713.95|1713.57|1713|1712.61|559
1662381900000|2022-09-05 12:45:00|1713.85|1713.55|1714|1713.7|1714.04|1713.71|1713.37|1712.97|540
1662382200000|2022-09-05 12:50:00|1713.93|1713.63|1712.84|1712.54|1714.03|1713.63|1712.77|1712.36|531
1662382500000|2022-09-05 12:55:00|1712.85|1712.55|1712.88|1712.58|1713.24|1712.88|1712.67|1712.24|449
1662382800000|2022-09-05 13:00:00|1712.89|1712.59|1712.11|1711.81|1713.47|1713.17|1712.1|1711.7|681
1662383100000|2022-09-05 13:05:00|1712.1|1711.8|1712.62|1712.32|1713.06|1712.73|1712.03|1711.73|602
1662383400000|2022-09-05 13:10:00|1712.63|1712.33|1712.51|1712.21|1712.87|1712.52|1712.32|1712.01|488
1662383700000|2022-09-05 13:15:00|1712.52|1712.22|1712.88|1712.58|1712.89|1712.59|1711.92|1711.55|535
1662384000000|2022-09-05 13:20:00|1712.92|1712.62|1713.73|1713.23|1713.74|1713.44|1712.78|1712.48|570
1662384300000|2022-09-05 13:25:00|1713.64|1713.34|1712.45|1712.15|1713.87|1713.57|1712.14|1711.84|446
1662384600000|2022-09-05 13:30:00|1712.46|1712.16|1711.49|1711.19|1712.46|1712.16|1711.36|1711.03|535
1662384900000|2022-09-05 13:35:00|1711.52|1711.22|1711.41|1711.11|1712.05|1711.7|1711.37|1711|447
1662385200000|2022-09-05 13:40:00|1711.43|1711.13|1711.81|1711.51|1712.37|1712.07|1711.42|1711.04|468
1662385500000|2022-09-05 13:45:00|1711.8|1711.5|1711.63|1711.33|1711.8|1711.5|1711.31|1710.94|467
1662385800000|2022-09-05 13:50:00|1711.59|1711.29|1711.77|1711.47|1712.04|1711.65|1711.49|1711.13|436
1662386100000|2022-09-05 13:55:00|1711.76|1711.46|1712.11|1711.81|1712.57|1712.2|1711.56|1711.26|553
1662386400000|2022-09-05 14:00:00|1711.98|1711.68|1711.99|1711.69|1712.44|1712.06|1710.61|1710.26|697
1662386700000|2022-09-05 14:05:00|1712|1711.7|1711.51|1711.21|1712.3|1712|1711.51|1711.18|547
1662387000000|2022-09-05 14:10:00|1711.5|1711.2|1711.8|1711.5|1711.91|1711.55|1711.06|1710.68|461
1662387300000|2022-09-05 14:15:00|1711.82|1711.52|1711.44|1711.14|1712.24|1711.94|1711.31|1711.01|370
1662387600000|2022-09-05 14:20:00|1711.45|1711.15|1711.13|1710.83|1711.74|1711.44|1710.95|1710.55|422
1662387900000|2022-09-05 14:25:00|1711.16|1710.86|1711.04|1710.74|1711.35|1710.97|1710.98|1710.62|381
1662388200000|2022-09-05 14:30:00|1711.15|1710.65|1712.49|1712.19|1712.53|1712.19|1710.96|1710.57|520
1662388500000|2022-09-05 14:35:00|1712.42|1712.12|1712.21|1711.91|1712.95|1712.61|1712.16|1711.83|554
1662388800000|2022-09-05 14:40:00|1712.23|1711.93|1712.27|1711.97|1712.79|1712.47|1711.99|1711.58|557
1662389100000|2022-09-05 14:45:00|1712.2|1711.9|1712.64|1712.14|1712.83|1712.48|1712.12|1711.72|521
1662389400000|2022-09-05 14:50:00|1712.53|1712.23|1711.96|1711.66|1712.61|1712.25|1711.83|1711.5|510
1662389700000|2022-09-05 14:55:00|1711.97|1711.67|1712.08|1711.58|1712.36|1711.95|1711.72|1711.4|488
1662390000000|2022-09-05 15:00:00|1712.05|1711.75|1711.66|1711.16|1712.24|1711.86|1711.41|1711.03|577
1662390300000|2022-09-05 15:05:00|1711.52|1711.22|1711.18|1710.88|1711.96|1711.59|1711.16|1710.86|435
1662390600000|2022-09-05 15:10:00|1711.2|1710.9|1711.71|1711.41|1711.9|1711.51|1711.16|1710.75|479
1662390900000|2022-09-05 15:15:00|1711.72|1711.42|1711.15|1710.85|1711.85|1711.45|1710.97|1710.6|540
1662391200000|2022-09-05 15:20:00|1711.25|1710.75|1710.68|1710.18|1711.27|1710.87|1710.46|1710.08|516
1662391500000|2022-09-05 15:25:00|1710.67|1710.17|1710.85|1710.35|1710.99|1710.61|1710.5|1710.17|384
1662391800000|2022-09-05 15:30:00|1710.86|1710.36|1711.1|1710.8|1711.13|1710.82|1710.62|1710.25|438
1662392100000|2022-09-05 15:35:00|1711.09|1710.79|1710.35|1710.05|1711.2|1710.82|1710.22|1709.87|439
1662392400000|2022-09-05 15:40:00|1710.34|1710.04|1710.95|1710.45|1710.99|1710.57|1710.32|1709.98|350
1662392700000|2022-09-05 15:45:00|1710.94|1710.44|1710.69|1710.39|1710.99|1710.58|1710.48|1710.09|356
1662393000000|2022-09-05 15:50:00|1710.65|1710.35|1710.73|1710.23|1710.99|1710.58|1710.42|1709.99|291
1662393300000|2022-09-05 15:55:00|1710.7|1710.4|1710.64|1710.34|1711.05|1710.75|1710.61|1710.28|415
1662393600000|2022-09-05 16:00:00|1710.67|1710.37|1710.87|1710.37|1710.94|1710.56|1710.44|1710.14|378
1662393900000|2022-09-05 16:05:00|1710.89|1710.39|1711.05|1710.75|1711.21|1710.81|1710.66|1710.3|329
1662394200000|2022-09-05 16:10:00|1711.15|1710.65|1710.73|1710.43|1711.27|1710.87|1710.48|1710.09|376
1662394500000|2022-09-05 16:15:00|1710.72|1710.42|1710.53|1710.23|1711.15|1710.85|1710.34|1710|269
1662394800000|2022-09-05 16:20:00|1710.55|1710.25|1711.06|1710.76|1711.18|1710.86|1710.53|1710.18|310
1662395100000|2022-09-05 16:25:00|1711.04|1710.74|1711.08|1710.58|1711.14|1710.76|1710.73|1710.36|257
1662395400000|2022-09-05 16:30:00|1711.07|1710.57|1711.59|1711.29|1711.81|1711.41|1710.88|1710.51|388
1662395700000|2022-09-05 16:35:00|1711.58|1711.28|1712.02|1711.72|1712.28|1711.89|1711.57|1711.27|247
1662396000000|2022-09-05 16:40:00|1711.98|1711.68|1711.74|1711.44|1712.19|1711.88|1711.63|1711.27|247
1662396300000|2022-09-05 16:45:00|1711.81|1711.51|1711.95|1711.45|1712.08|1711.64|1711.69|1711.32|261
1662396600000|2022-09-05 16:50:00|1711.96|1711.46|1712.2|1711.9|1712.28|1711.98|1711.82|1711.46|194
1662396900000|2022-09-05 16:55:00|1712.22|1711.92|1712.3|1712|1712.39|1712.03|1712.15|1711.78|170
1662397200000|2022-09-05 17:00:00|1712.4|1711.9|1712.5|1712|1712.54|1712.16|1712.3|1711.9|157
1662397500000|2022-09-05 17:05:00|1712.4|1712.1|1712.27|1711.77|1712.51|1712.1|1712.1|1711.69|103
1662397800000|2022-09-05 17:10:00|1712.28|1711.78|1712.17|1711.67|1712.36|1711.94|1712.03|1711.59|109
1662398100000|2022-09-05 17:15:00|1712.04|1711.74|1711.6|1711.3|1712.15|1711.75|1711.53|1711.15|102
1662398400000|2022-09-05 17:20:00|1711.61|1711.31|1711.93|1711.43|1712.03|1711.72|1711.48|1711.05|189
1662398700000|2022-09-05 17:25:00|1711.95|1711.45|1712.06|1711.76|1712.26|1711.86|1711.65|1711.23|129
1662399000000|2022-09-05 17:30:00|1712.04|1711.74|1711.73|1711.43|1712.28|1711.81|1711.73|1711.4|95
1662399300000|2022-09-05 17:35:00|1711.94|1711.44|1711.96|1711.46|1712.08|1711.58|1711.78|1711.39|62
1662399600000|2022-09-05 17:40:00|1712.01|1711.51|1711.63|1711.33|1712.05|1711.59|1711.63|1711.2|58
1662399900000|2022-09-05 17:45:00|1711.71|1711.21|1711.79|1711.49|1711.82|1711.52|1711.53|1711.09|83
1662400200000|2022-09-05 17:50:00|1711.76|1711.46|1711.56|1711.06|1711.98|1711.68|1711.35|1710.93|189
1662400500000|2022-09-05 17:55:00|1711.6|1711.1|1710.61|1710.11|1711.68|1711.31|1710.61|1710.11|339
1662400800000|2022-09-05 18:00:00|1710.53|1710.23|1710.22|1709.92|1710.77|1710.36|1710.14|1709.78|139
1662401100000|2022-09-05 18:05:00|1710.21|1709.91|1710.31|1709.81|1710.54|1710.04|1709.91|1709.57|207
1662401400000|2022-09-05 18:10:00|1710.34|1709.84|1710.04|1709.54|1710.57|1710.09|1709.92|1709.52|182
1662401700000|2022-09-05 18:15:00|1709.94|1709.64|1710.16|1709.66|1710.23|1709.84|1709.7|1709.36|124
1662402000000|2022-09-05 18:20:00|1710.15|1709.65|1710.67|1710.37|1710.76|1710.45|1709.85|1709.44|164
1662402300000|2022-09-05 18:25:00|1710.69|1710.39|1710.39|1709.89|1711.06|1710.61|1710.39|1709.89|154
1662402600000|2022-09-05 18:30:00|1710.42|1709.92|1708.86|1703.86|1710.73|1709.92|1708.86|1703.86|4
1662415200000|2022-09-05 22:00:00|1710.82|1710.32|1711.05|1710.55|1711.12|1710.62|1710.79|1710.29|98
1662415500000|2022-09-05 22:05:00|1711.04|1710.54|1711.63|1711.13|1711.7|1711.2|1710.98|1710.54|197
1662415800000|2022-09-05 22:10:00|1711.64|1711.14|1712.09|1711.59|1712.2|1711.7|1711.52|1711.04|202
1662416100000|2022-09-05 22:15:00|1712.07|1711.57|1712.23|1711.73|1712.36|1711.94|1711.95|1711.45|219
1662416400000|2022-09-05 22:20:00|1712.06|1711.76|1712.37|1711.87|1712.54|1712.08|1711.85|1711.45|218
1662416700000|2022-09-05 22:25:00|1712.3|1711.8|1712.35|1711.85|1712.47|1712.07|1712.07|1711.68|227
1662417000000|2022-09-05 22:30:00|1712.36|1711.86|1712.5|1712|1712.58|1712.18|1712.18|1711.79|225
1662417300000|2022-09-05 22:35:00|1712.51|1712.01|1713|1712.5|1713.11|1712.71|1712.22|1711.92|256
1662417600000|2022-09-05 22:40:00|1712.98|1712.48|1712.82|1712.52|1713.37|1712.91|1712.82|1712.37|279
1662417900000|2022-09-05 22:45:00|1712.85|1712.55|1713.36|1712.86|1713.45|1713.03|1712.66|1712.36|229
1662418200000|2022-09-05 22:50:00|1713.37|1712.87|1713.6|1713.1|1713.79|1713.33|1713.12|1712.77|267
1662418500000|2022-09-05 22:55:00|1713.59|1713.09|1713.2|1712.7|1713.66|1713.16|1712.97|1712.6|248
1662418800000|2022-09-05 23:00:00|1713.19|1712.69|1712.82|1712.32|1713.26|1712.83|1712.72|1712.31|213
1662419100000|2022-09-05 23:05:00|1712.84|1712.34|1712.87|1712.57|1712.96|1712.6|1712.66|1712.22|214
1662419400000|2022-09-05 23:10:00|1712.97|1712.47|1712.9|1712.4|1713|1712.6|1712.73|1712.3|213
1662419700000|2022-09-05 23:15:00|1712.81|1712.51|1713.11|1712.61|1713.24|1712.85|1712.76|1712.31|284
1662420000000|2022-09-05 23:20:00|1713.14|1712.64|1713.25|1712.75|1713.29|1712.94|1713.07|1712.61|226
1662420300000|2022-09-05 23:25:00|1713.19|1712.89|1713.47|1712.97|1713.66|1713.19|1713.15|1712.8|265
1662420600000|2022-09-05 23:30:00|1713.49|1712.99|1713.68|1713.18|1713.86|1713.43|1713.32|1712.98|267
1662420900000|2022-09-05 23:35:00|1713.67|1713.17|1713.97|1713.67|1714.2|1713.86|1713.36|1712.97|296
1662421200000|2022-09-05 23:40:00|1713.99|1713.69|1714.45|1713.95|1714.53|1714.15|1713.87|1713.5|296
1662421500000|2022-09-05 23:45:00|1714.44|1713.94|1714.37|1714.07|1714.7|1714.3|1714.26|1713.88|396
1662421800000|2022-09-05 23:50:00|1714.38|1714.08|1714.4|1713.9|1714.62|1714.26|1714.2|1713.8|383
1662422100000|2022-09-05 23:55:00|1714.38|1713.88|1714.21|1713.91|1714.6|1714.16|1714.1|1713.73|281
1662422400000|2022-09-06 00:00:00|1714.15|1713.85|1714.08|1713.58|1714.49|1714.07|1713.81|1713.43|558
1662422700000|2022-09-06 00:05:00|1714.06|1713.56|1715.49|1715.19|1716.02|1715.72|1714.06|1713.56|753
1662423000000|2022-09-06 00:10:00|1715.51|1715.21|1716.52|1716.02|1716.66|1716.22|1715.19|1714.86|613
1662423300000|2022-09-06 00:15:00|1716.44|1716.14|1716.21|1715.91|1716.55|1716.15|1715.65|1715.35|593
1662423600000|2022-09-06 00:20:00|1716.22|1715.92|1717.36|1716.86|1717.69|1717.39|1716.21|1715.81|558
1662423900000|2022-09-06 00:25:00|1717.23|1716.93|1717.55|1717.25|1717.8|1717.44|1716.98|1716.58|555
1662424200000|2022-09-06 00:30:00|1717.56|1717.26|1720.72|1720.42|1721.26|1720.85|1717.55|1717.14|681
1662424500000|2022-09-06 00:35:00|1720.71|1720.41|1720.98|1720.68|1721.21|1720.82|1720.46|1720.03|607
1662424800000|2022-09-06 00:40:00|1720.97|1720.67|1722.14|1721.84|1722.38|1722.08|1720.8|1720.46|542
1662425100000|2022-09-06 00:45:00|1722.03|1721.73|1723.25|1722.95|1723.59|1723.29|1721.85|1721.48|565
1662425400000|2022-09-06 00:50:00|1723.24|1722.94|1724.86|1724.36|1727.01|1726.51|1723.11|1722.75|623
1662425700000|2022-09-06 00:55:00|1724.82|1724.32|1724.16|1723.86|1724.84|1724.47|1723.9|1723.54|690
1662426000000|2022-09-06 01:00:00|1724.29|1723.79|1719.39|1718.89|1724.29|1723.79|1719.09|1718.59|950
1662426300000|2022-09-06 01:05:00|1719.45|1718.95|1720.51|1720.21|1720.63|1720.32|1719.17|1718.67|654
1662426600000|2022-09-06 01:10:00|1720.61|1720.11|1719.89|1719.39|1720.96|1720.58|1719.77|1719.39|620
1662426900000|2022-09-06 01:15:00|1719.9|1719.4|1718.32|1718.02|1719.9|1719.4|1717.84|1717.34|739
1662427200000|2022-09-06 01:20:00|1718.29|1717.99|1719.26|1718.96|1719.54|1719.14|1718.18|1717.78|586
1662427500000|2022-09-06 01:25:00|1719.24|1718.94|1718.7|1718.4|1719.57|1719.16|1718.35|1717.97|606
1662427800000|2022-09-06 01:30:00|1718.74|1718.44|1717.76|1717.46|1718.9|1718.51|1717.68|1717.31|696
1662428100000|2022-09-06 01:35:00|1717.75|1717.45|1718.06|1717.76|1718.6|1718.23|1717.75|1717.44|614
1662428400000|2022-09-06 01:40:00|1718.05|1717.75|1718.2|1717.9|1718.57|1718.17|1717.39|1717.04|561
1662428700000|2022-09-06 01:45:00|1718.22|1717.92|1718.08|1717.78|1718.71|1718.33|1717.12|1716.74|665
1662429000000|2022-09-06 01:50:00|1718.11|1717.81|1718.24|1717.94|1718.49|1718.1|1717.92|1717.54|484
1662429300000|2022-09-06 01:55:00|1718.34|1717.84|1718.68|1718.18|1718.76|1718.35|1718.08|1717.71|488
1662429600000|2022-09-06 02:00:00|1718.65|1718.15|1719.21|1718.71|1719.47|1719.07|1718.47|1718.11|495
1662429900000|2022-09-06 02:05:00|1719.13|1718.83|1718.7|1718.4|1719.31|1718.95|1718.57|1718.25|447
1662430200000|2022-09-06 02:10:00|1718.69|1718.39|1717.68|1717.38|1718.69|1718.39|1717.47|1717.09|570
1662430500000|2022-09-06 02:15:00|1717.66|1717.36|1717.55|1717.25|1718.14|1717.72|1717.36|1716.96|390
1662430800000|2022-09-06 02:20:00|1717.56|1717.26|1717.39|1717.09|1718.01|1717.61|1717.37|1717.02|447
1662431100000|2022-09-06 02:25:00|1717.47|1717.17|1717.98|1717.68|1718.26|1717.76|1717.32|1716.98|464
1662431400000|2022-09-06 02:30:00|1718|1717.7|1718.07|1717.57|1718.15|1717.76|1717.57|1717.17|538
1662431700000|2022-09-06 02:35:00|1718.08|1717.58|1719.18|1718.68|1719.37|1718.87|1717.96|1717.57|512
1662432000000|2022-09-06 02:40:00|1719.15|1718.65|1719.54|1719.24|1719.78|1719.36|1718.84|1718.4|459
1662432300000|2022-09-06 02:45:00|1719.53|1719.23|1719.94|1719.64|1720.49|1719.99|1719.48|1719.12|503
1662432600000|2022-09-06 02:50:00|1719.95|1719.65|1719.46|1719.16|1720.13|1719.74|1719.24|1718.85|395
1662432900000|2022-09-06 02:55:00|1719.48|1719.18|1719.95|1719.65|1720.14|1719.73|1719.2|1718.83|422
1662433200000|2022-09-06 03:00:00|1719.96|1719.66|1720.02|1719.52|1720.56|1720.21|1719.82|1719.38|538
1662433500000|2022-09-06 03:05:00|1720.01|1719.51|1719.7|1719.4|1720.1|1719.71|1719.6|1719.17|445
1662433800000|2022-09-06 03:10:00|1719.8|1719.3|1719.69|1719.19|1720.03|1719.62|1719.25|1718.85|477
1662434100000|2022-09-06 03:15:00|1719.67|1719.17|1719.72|1719.22|1720.23|1719.81|1719.61|1719.17|389
1662434400000|2022-09-06 03:20:00|1719.71|1719.21|1720.21|1719.71|1720.23|1719.86|1719.62|1719.14|362
1662434700000|2022-09-06 03:25:00|1720.22|1719.72|1720.02|1719.52|1720.23|1719.84|1719.76|1719.35|365
1662435000000|2022-09-06 03:30:00|1720|1719.5|1719.07|1718.57|1720.13|1719.71|1718.93|1718.56|385
1662435300000|2022-09-06 03:35:00|1719.06|1718.56|1718.81|1718.51|1719.31|1718.97|1718.81|1718.43|274
1662435600000|2022-09-06 03:40:00|1718.91|1718.41|1718.12|1717.82|1718.93|1718.6|1718.08|1717.68|375
1662435900000|2022-09-06 03:45:00|1718.13|1717.83|1717.49|1717.19|1718.4|1718|1717.46|1717.01|460
1662436200000|2022-09-06 03:50:00|1717.48|1717.18|1718.01|1717.51|1718.28|1717.86|1717.45|1717.05|413
1662436500000|2022-09-06 03:55:00|1718|1717.5|1718.12|1717.62|1718.12|1717.7|1717.37|1716.99|401
1662436800000|2022-09-06 04:00:00|1718.02|1717.72|1718.14|1717.84|1718.53|1718.12|1717.89|1717.54|403
1662437100000|2022-09-06 04:05:00|1718.23|1717.73|1718.3|1717.8|1718.44|1718.04|1717.96|1717.55|350
1662437400000|2022-09-06 04:10:00|1718.31|1717.81|1718.5|1718|1718.57|1718.15|1718.2|1717.8|303
1662437700000|2022-09-06 04:15:00|1718.42|1718.12|1718.05|1717.75|1718.54|1718.2|1717.98|1717.63|360
1662438000000|2022-09-06 04:20:00|1718.15|1717.65|1718.67|1718.37|1718.91|1718.5|1717.9|1717.56|369
1662438300000|2022-09-06 04:25:00|1718.65|1718.35|1718.86|1718.36|1719.09|1718.7|1718.52|1718.07|270
1662438600000|2022-09-06 04:30:00|1718.84|1718.34|1717.62|1717.12|1718.91|1718.58|1717.06|1716.56|617
1662438900000|2022-09-06 04:35:00|1717.64|1717.14|1717.84|1717.34|1718.24|1717.74|1717.27|1716.77|488
1662439200000|2022-09-06 04:40:00|1717.85|1717.35|1717.79|1717.29|1718.09|1717.65|1717.56|1717.16|447
1662439500000|2022-09-06 04:45:00|1717.67|1717.37|1717.6|1717.1|1717.95|1717.53|1717.36|1717.04|437
1662439800000|2022-09-06 04:50:00|1717.64|1717.14|1716.47|1716.17|1717.94|1717.49|1716.43|1716.03|631
1662440100000|2022-09-06 04:55:00|1716.48|1716.18|1715.93|1715.43|1716.57|1716.19|1715.59|1715.14|655
1662440400000|2022-09-06 05:00:00|1715.91|1715.41|1715.78|1715.28|1716.09|1715.59|1715.28|1714.8|621
1662440700000|2022-09-06 05:05:00|1715.77|1715.27|1716.21|1715.71|1716.34|1715.93|1715.55|1715.15|520
1662441000000|2022-09-06 05:10:00|1716.18|1715.68|1716.23|1715.73|1716.44|1716.02|1715.8|1715.38|462
1662441300000|2022-09-06 05:15:00|1716.2|1715.7|1716.41|1715.91|1716.49|1715.99|1716.15|1715.65|408
1662441600000|2022-09-06 05:20:00|1716.4|1715.9|1717.32|1716.82|1717.33|1716.9|1716.35|1715.85|486
1662441900000|2022-09-06 05:25:00|1717.36|1716.86|1717.21|1716.71|1717.43|1717.03|1716.9|1716.53|487
1662442200000|2022-09-06 05:30:00|1717.31|1716.81|1718.13|1717.63|1718.34|1717.97|1717.2|1716.7|597
1662442500000|2022-09-06 05:35:00|1718.11|1717.61|1718.94|1718.44|1719.25|1718.77|1717.96|1717.58|494
1662442800000|2022-09-06 05:40:00|1718.95|1718.45|1719.33|1718.83|1719.44|1718.94|1718.57|1718.2|514
1662443100000|2022-09-06 05:45:00|1719.32|1718.82|1718.9|1718.4|1719.5|1719|1718.7|1718.37|514
1662443400000|2022-09-06 05:50:00|1718.95|1718.45|1719.13|1718.63|1719.24|1718.82|1718.69|1718.33|426
1662443700000|2022-09-06 05:55:00|1719.16|1718.66|1718.16|1717.66|1719.18|1718.81|1718.07|1717.66|585
1662444000000|2022-09-06 06:00:00|1718.06|1717.56|1717.07|1716.57|1718.06|1717.56|1716.48|1715.98|729
1662444300000|2022-09-06 06:05:00|1717.15|1716.65|1716.9|1716.4|1717.32|1716.91|1716.6|1716.14|683
1662444600000|2022-09-06 06:10:00|1716.94|1716.44|1717.27|1716.77|1717.72|1717.22|1716.72|1716.22|635
1662444900000|2022-09-06 06:15:00|1717.29|1716.79|1717.28|1716.78|1717.61|1717.13|1716.85|1716.46|572
1662445200000|2022-09-06 06:20:00|1717.26|1716.76|1717.35|1717.05|1717.69|1717.3|1717.06|1716.61|599
1662445500000|2022-09-06 06:25:00|1717.39|1717.09|1718.21|1717.91|1718.28|1717.93|1717.3|1716.91|647
1662445800000|2022-09-06 06:30:00|1718.23|1717.93|1718.38|1718.08|1718.6|1718.22|1717.25|1716.87|675
1662446100000|2022-09-06 06:35:00|1718.37|1718.07|1718.31|1718.01|1718.96|1718.6|1718.2|1717.81|614
1662446400000|2022-09-06 06:40:00|1718.3|1718|1719.39|1719.09|1719.64|1719.25|1718.15|1717.75|622
1662446700000|2022-09-06 06:45:00|1719.38|1719.08|1719.22|1718.72|1719.58|1719.21|1718.8|1718.43|695
1662447000000|2022-09-06 06:50:00|1719.23|1718.73|1719.55|1719.25|1719.74|1719.39|1719.03|1718.61|672
1662447300000|2022-09-06 06:55:00|1719.57|1719.27|1720.5|1720|1721.04|1720.71|1719.49|1719.1|788
1662447600000|2022-09-06 07:00:00|1720.51|1720.01|1718.81|1718.51|1720.51|1720.11|1718.48|1718.11|845
1662447900000|2022-09-06 07:05:00|1718.76|1718.46|1717.31|1717.01|1718.76|1718.46|1716.77|1716.47|848
1662448200000|2022-09-06 07:10:00|1717.34|1717.04|1715.97|1715.67|1717.34|1717.04|1715.48|1715.1|957
1662448500000|2022-09-06 07:15:00|1715.96|1715.66|1716.12|1715.82|1716.66|1716.36|1715.05|1714.71|829
1662448800000|2022-09-06 07:20:00|1716.07|1715.77|1715.06|1714.76|1716.16|1715.79|1714.66|1714.3|748
1662449100000|2022-09-06 07:25:00|1715.11|1714.81|1714.22|1713.92|1715.44|1715.05|1713.85|1713.55|893
1662449400000|2022-09-06 07:30:00|1714.33|1714.03|1714.65|1714.35|1715.18|1714.86|1713.88|1713.58|809
1662449700000|2022-09-06 07:35:00|1714.64|1714.34|1716.04|1715.74|1716.57|1716.25|1714.25|1713.91|774
1662450000000|2022-09-06 07:40:00|1716.08|1715.78|1716.14|1715.84|1717.06|1716.68|1715.92|1715.62|737
1662450300000|2022-09-06 07:45:00|1716.13|1715.83|1715.55|1715.25|1717.12|1716.82|1715.29|1714.9|714
1662450600000|2022-09-06 07:50:00|1715.49|1715.19|1715.6|1715.3|1716.27|1715.87|1715.26|1714.94|680
1662450900000|2022-09-06 07:55:00|1715.58|1715.28|1715.95|1715.65|1716.39|1716.09|1715.45|1715.11|677
1662451200000|2022-09-06 08:00:00|1715.91|1715.61|1715.38|1715.08|1716.17|1715.82|1715.18|1714.88|663
1662451500000|2022-09-06 08:05:00|1715.35|1715.05|1715.6|1715.3|1715.98|1715.56|1715.29|1714.99|629
1662451800000|2022-09-06 08:10:00|1715.61|1715.31|1716.09|1715.79|1716.33|1715.98|1715.59|1715.26|680
1662452100000|2022-09-06 08:15:00|1716.1|1715.8|1715.11|1714.81|1716.14|1715.8|1715|1714.62|677
1662452400000|2022-09-06 08:20:00|1715.12|1714.82|1715.11|1714.61|1715.35|1714.99|1714.75|1714.34|673
1662452700000|2022-09-06 08:25:00|1715.02|1714.72|1714.62|1714.32|1715.54|1715.15|1714.57|1714.22|642
1662453000000|2022-09-06 08:30:00|1714.59|1714.29|1714.37|1714.07|1714.7|1714.37|1714.12|1713.78|612
1662453300000|2022-09-06 08:35:00|1714.35|1714.05|1714.02|1713.72|1714.72|1714.33|1714|1713.64|706
1662453600000|2022-09-06 08:40:00|1714.01|1713.71|1714|1713.7|1714.15|1713.77|1712.99|1712.63|761
1662453900000|2022-09-06 08:45:00|1714.04|1713.74|1713.15|1712.85|1714.17|1713.87|1713.15|1712.8|786
1662454200000|2022-09-06 08:50:00|1713.14|1712.84|1713.8|1713.5|1714.19|1713.89|1713.13|1712.8|743
1662454500000|2022-09-06 08:55:00|1713.81|1713.51|1713.79|1713.29|1714.53|1714.15|1713.17|1712.87|703
1662454800000|2022-09-06 09:00:00|1713.78|1713.28|1712.83|1712.53|1713.78|1713.28|1712.16|1711.75|742
1662455100000|2022-09-06 09:05:00|1712.82|1712.52|1711.94|1711.64|1712.98|1712.58|1711.9|1711.52|729
1662455400000|2022-09-06 09:10:00|1711.88|1711.58|1711.96|1711.66|1712.3|1711.93|1711.72|1711.42|618
1662455700000|2022-09-06 09:15:00|1711.92|1711.62|1711.9|1711.6|1712.23|1711.93|1711.7|1711.32|521
1662456000000|2022-09-06 09:20:00|1712|1711.5|1711.72|1711.42|1712.14|1711.74|1711.28|1710.94|671
1662456300000|2022-09-06 09:25:00|1711.71|1711.41|1712.67|1712.37|1712.93|1712.57|1711.62|1711.25|814
1662456600000|2022-09-06 09:30:00|1712.68|1712.38|1711.78|1711.48|1712.85|1712.48|1711.58|1711.25|618
1662456900000|2022-09-06 09:35:00|1711.77|1711.47|1712.11|1711.81|1712.29|1711.97|1711.34|1711.04|560
1662457200000|2022-09-06 09:40:00|1712.13|1711.83|1712.37|1712.07|1712.45|1712.15|1711.48|1711.18|598
1662457500000|2022-09-06 09:45:00|1712.33|1712.03|1711.73|1711.43|1712.51|1712.15|1711.73|1711.34|475
1662457800000|2022-09-06 09:50:00|1711.74|1711.44|1711.5|1711|1711.88|1711.47|1711.32|1710.93|657
1662458100000|2022-09-06 09:55:00|1711.49|1710.99|1711.67|1711.17|1712.1|1711.75|1711.37|1710.97|579
1662458400000|2022-09-06 10:00:00|1711.66|1711.16|1711.44|1711.14|1711.66|1711.23|1710.89|1710.5|674
1662458700000|2022-09-06 10:05:00|1711.39|1711.09|1711.92|1711.62|1712.13|1711.71|1711.18|1710.83|655
1662459000000|2022-09-06 10:10:00|1711.93|1711.63|1712.32|1712.02|1712.32|1712.02|1711.55|1711.25|611
1662459300000|2022-09-06 10:15:00|1712.29|1711.99|1712.66|1712.36|1713.35|1713.02|1712.29|1711.9|871
1662459600000|2022-09-06 10:20:00|1712.67|1712.37|1713.24|1712.94|1713.34|1712.96|1712.32|1711.92|691
1662459900000|2022-09-06 10:25:00|1713.08|1712.78|1712.68|1712.38|1713.37|1713.05|1712.5|1712.14|682
1662460200000|2022-09-06 10:30:00|1712.67|1712.37|1711.56|1711.26|1712.69|1712.39|1711.43|1711.06|714
1662460500000|2022-09-06 10:35:00|1711.58|1711.28|1711.82|1711.52|1711.99|1711.69|1711.42|1711.04|557
1662460800000|2022-09-06 10:40:00|1711.87|1711.57|1711.88|1711.58|1712.01|1711.71|1711.34|1711.04|571
1662461100000|2022-09-06 10:45:00|1711.87|1711.57|1711.73|1711.43|1712.09|1711.71|1711.41|1711.1|528
1662461400000|2022-09-06 10:50:00|1711.76|1711.46|1712|1711.7|1712.25|1711.83|1711.51|1711.13|645
1662461700000|2022-09-06 10:55:00|1711.99|1711.69|1713.07|1712.57|1713.07|1712.71|1711.69|1711.31|696
1662462000000|2022-09-06 11:00:00|1713.05|1712.55|1713.42|1712.92|1713.53|1713.13|1712.82|1712.49|692
1662462300000|2022-09-06 11:05:00|1713.29|1712.99|1714.02|1713.52|1714.02|1713.59|1712.83|1712.43|660
1662462600000|2022-09-06 11:10:00|1713.89|1713.59|1713.85|1713.55|1714.22|1713.82|1713.49|1713.19|594
1662462900000|2022-09-06 11:15:00|1713.87|1713.57|1713.97|1713.67|1714.11|1713.74|1713.39|1713.09|495
1662463200000|2022-09-06 11:20:00|1713.93|1713.63|1712.24|1711.94|1714.05|1713.7|1712.22|1711.88|590
1662463500000|2022-09-06 11:25:00|1712.29|1711.99|1712.61|1712.31|1712.94|1712.54|1712.13|1711.73|671
1662463800000|2022-09-06 11:30:00|1712.59|1712.29|1712.98|1712.48|1713.27|1712.88|1712.53|1712.16|696
1662464100000|2022-09-06 11:35:00|1713|1712.5|1712.76|1712.46|1713.05|1712.65|1712.12|1711.73|684
1662464400000|2022-09-06 11:40:00|1712.74|1712.44|1712.43|1712.13|1713.1|1712.7|1712.38|1712.08|673
1662464700000|2022-09-06 11:45:00|1712.44|1712.14|1712.24|1711.94|1712.88|1712.49|1711.97|1711.67|579
1662465000000|2022-09-06 11:50:00|1712.21|1711.91|1713.71|1713.41|1713.74|1713.41|1712.07|1711.71|808
1662465300000|2022-09-06 11:55:00|1713.73|1713.43|1714.92|1714.42|1715|1714.6|1713.53|1713.15|754
1662465600000|2022-09-06 12:00:00|1714.91|1714.41|1714.18|1713.68|1715.33|1714.92|1713.63|1713.32|780
1662465900000|2022-09-06 12:05:00|1714.19|1713.69|1713.82|1713.52|1714.46|1714.08|1713.09|1712.72|872
1662466200000|2022-09-06 12:10:00|1713.78|1713.48|1713.83|1713.33|1714.08|1713.71|1713.34|1712.9|720
1662466500000|2022-09-06 12:15:00|1713.7|1713.4|1714.44|1714.14|1714.82|1714.5|1713.06|1712.7|814
1662466800000|2022-09-06 12:20:00|1714.33|1713.83|1713.62|1713.32|1714.58|1714.28|1713.25|1712.92|782
1662467100000|2022-09-06 12:25:00|1713.53|1713.23|1712.69|1712.39|1714.34|1714.04|1712.68|1712.38|780
1662467400000|2022-09-06 12:30:00|1712.7|1712.4|1711.53|1711.23|1712.7|1712.4|1711.37|1711.04|898
1662467700000|2022-09-06 12:35:00|1711.52|1711.22|1712.5|1712.2|1713.11|1712.77|1711.36|1711.06|788
1662468000000|2022-09-06 12:40:00|1712.52|1712.22|1711.97|1711.67|1712.63|1712.23|1711.52|1711.21|781
1662468300000|2022-09-06 12:45:00|1711.94|1711.64|1711.86|1711.56|1712.37|1712.07|1710.68|1710.34|816
1662468600000|2022-09-06 12:50:00|1711.95|1711.65|1708.99|1708.69|1712.16|1711.79|1708.94|1708.64|878
1662468900000|2022-09-06 12:55:00|1709.01|1708.71|1707.98|1707.68|1709.32|1709|1707.15|1706.85|878
1662469200000|2022-09-06 13:00:00|1708.09|1707.79|1707.7|1707.4|1709.73|1709.32|1707.24|1706.85|990
1662469500000|2022-09-06 13:05:00|1707.71|1707.41|1707.48|1707.18|1707.92|1707.58|1706.13|1705.83|911
1662469800000|2022-09-06 13:10:00|1707.45|1707.15|1706.59|1706.29|1707.82|1707.52|1706.19|1705.89|905
1662470100000|2022-09-06 13:15:00|1706.5|1706.2|1708.93|1708.43|1709.16|1708.79|1706.28|1705.98|838
1662470400000|2022-09-06 13:20:00|1708.81|1708.51|1709.95|1709.65|1710.22|1709.86|1708.63|1708.28|789
1662470700000|2022-09-06 13:25:00|1709.98|1709.68|1709.18|1708.88|1710.61|1710.22|1708.84|1708.53|811
1662471000000|2022-09-06 13:30:00|1709.15|1708.85|1708.36|1708.06|1710.02|1709.72|1707.69|1707.37|1013
1662471300000|2022-09-06 13:35:00|1708.37|1708.07|1709.63|1709.33|1709.77|1709.47|1707.65|1707.35|989
1662471600000|2022-09-06 13:40:00|1709.65|1709.35|1710.59|1710.29|1710.91|1710.53|1707.87|1707.57|959
1662471900000|2022-09-06 13:45:00|1710.65|1710.35|1710.15|1709.85|1712|1711.7|1709.07|1708.75|1099
1662472200000|2022-09-06 13:50:00|1710.16|1709.86|1708.72|1708.42|1710.8|1710.5|1708.33|1708.03|1037
1662472500000|2022-09-06 13:55:00|1708.69|1708.19|1709.14|1708.64|1709.48|1709.13|1708.24|1707.83|929
1662472800000|2022-09-06 14:00:00|1707.01|1706.71|1703.38|1703.08|1707.37|1707.07|1702.55|1702.14|1214
1662473100000|2022-09-06 14:05:00|1703.26|1702.96|1705.75|1705.45|1706.56|1706.23|1702.66|1702.34|1098
1662473400000|2022-09-06 14:10:00|1705.77|1705.47|1705.51|1705.21|1705.89|1705.59|1703.82|1703.49|1099
1662473700000|2022-09-06 14:15:00|1705.46|1705.16|1706.16|1705.86|1707.06|1706.67|1704.68|1704.32|1053
1662474000000|2022-09-06 14:20:00|1706.2|1705.9|1704.98|1704.48|1706.5|1706.1|1704.22|1703.87|1086
1662474300000|2022-09-06 14:25:00|1704.95|1704.45|1709.15|1708.85|1709.76|1709.4|1704.88|1704.45|1101
1662474600000|2022-09-06 14:30:00|1709.14|1708.84|1707.24|1706.74|1709.26|1708.93|1706.7|1706.35|979
1662474900000|2022-09-06 14:35:00|1707.23|1706.93|1706.87|1706.57|1707.39|1707.02|1705.88|1705.58|919
1662475200000|2022-09-06 14:40:00|1706.88|1706.58|1708.21|1707.71|1708.66|1708.26|1706.78|1706.38|940
1662475500000|2022-09-06 14:45:00|1708.05|1707.75|1705.2|1704.9|1708.11|1707.78|1704.97|1704.62|1052
1662475800000|2022-09-06 14:50:00|1705.21|1704.91|1704.41|1704.11|1706.2|1705.9|1704.18|1703.88|952
1662476100000|2022-09-06 14:55:00|1704.42|1704.12|1703.88|1703.58|1704.83|1704.47|1703.62|1703.32|853
1662476400000|2022-09-06 15:00:00|1703.87|1703.57|1704.14|1703.84|1704.81|1704.51|1702.89|1702.59|922
1662476700000|2022-09-06 15:05:00|1704.13|1703.83|1706.45|1706.15|1707.55|1707.25|1704.13|1703.83|944
1662477000000|2022-09-06 15:10:00|1706.4|1706.1|1704.75|1704.45|1706.77|1706.47|1704.26|1703.96|791
1662477300000|2022-09-06 15:15:00|1704.83|1704.53|1703.35|1703.05|1705.2|1704.9|1703.34|1703.04|752
1662477600000|2022-09-06 15:20:00|1703.34|1703.04|1703.46|1703.16|1703.66|1703.36|1702.76|1702.41|827
1662477900000|2022-09-06 15:25:00|1703.45|1703.15|1703.43|1703.13|1703.66|1703.36|1701.49|1701.16|915
1662478200000|2022-09-06 15:30:00|1703.36|1703.06|1703.29|1702.99|1704.44|1704.1|1702.85|1702.55|873
1662478500000|2022-09-06 15:35:00|1703.35|1703.05|1702.78|1702.48|1703.77|1703.47|1702.37|1702.05|790
1662478800000|2022-09-06 15:40:00|1702.72|1702.42|1703.74|1703.44|1704.21|1703.84|1702.51|1702.21|815
1662479100000|2022-09-06 15:45:00|1703.73|1703.43|1703.76|1703.46|1704.26|1703.88|1703.48|1703.17|799
1662479400000|2022-09-06 15:50:00|1703.78|1703.48|1703.49|1703.19|1703.97|1703.59|1703.1|1702.73|799
1662479700000|2022-09-06 15:55:00|1703.52|1703.22|1703.26|1702.96|1703.73|1703.43|1703.01|1702.7|757
1662480000000|2022-09-06 16:00:00|1703.27|1702.97|1703.62|1703.32|1703.98|1703.64|1703.01|1702.61|824
1662480300000|2022-09-06 16:05:00|1703.66|1703.36|1703.69|1703.39|1704.39|1704.06|1703.51|1703.21|794
1662480600000|2022-09-06 16:10:00|1703.7|1703.4|1704.05|1703.75|1704.58|1704.28|1703.61|1703.31|676
1662480900000|2022-09-06 16:15:00|1704.08|1703.78|1704.11|1703.81|1704.46|1704.08|1703.63|1703.33|720
1662481200000|2022-09-06 16:20:00|1704.13|1703.83|1703.21|1702.91|1704.63|1704.33|1703.12|1702.8|714
1662481500000|2022-09-06 16:25:00|1703.12|1702.82|1703.43|1703.13|1703.63|1703.25|1702.61|1702.21|846
1662481800000|2022-09-06 16:30:00|1703.42|1703.12|1703.02|1702.72|1703.72|1703.41|1702.97|1702.59|800
1662482100000|2022-09-06 16:35:00|1703.11|1702.61|1703.62|1703.32|1703.78|1703.39|1702.91|1702.55|794
1662482400000|2022-09-06 16:40:00|1703.63|1703.33|1704.29|1703.99|1704.41|1704.02|1703.17|1702.81|673
1662482700000|2022-09-06 16:45:00|1704.28|1703.98|1703.65|1703.35|1704.34|1703.99|1703.38|1703.04|712
1662483000000|2022-09-06 16:50:00|1703.57|1703.27|1702.62|1702.32|1703.95|1703.56|1702.62|1702.28|722
1662483300000|2022-09-06 16:55:00|1702.65|1702.35|1701.66|1701.36|1702.83|1702.43|1701.27|1700.97|738
1662483600000|2022-09-06 17:00:00|1701.68|1701.38|1701.53|1701.23|1701.88|1701.5|1700.9|1700.51|760
1662483900000|2022-09-06 17:05:00|1701.54|1701.24|1700.92|1700.62|1701.68|1701.29|1700.86|1700.48|766
1662484200000|2022-09-06 17:10:00|1700.94|1700.64|1700.8|1700.5|1701.46|1701.08|1700.52|1700.18|705
1662484500000|2022-09-06 17:15:00|1700.79|1700.49|1701.71|1701.21|1701.81|1701.49|1700.79|1700.39|658
1662484800000|2022-09-06 17:20:00|1701.74|1701.24|1702.41|1702.11|1702.68|1702.38|1701.58|1701.2|612
1662485100000|2022-09-06 17:25:00|1702.39|1702.09|1702.4|1702.1|1702.98|1702.62|1702.16|1701.78|622
1662485400000|2022-09-06 17:30:00|1702.37|1702.07|1703.04|1702.74|1704.07|1703.7|1701.79|1701.41|703
1662485700000|2022-09-06 17:35:00|1703.14|1702.64|1702.7|1702.4|1703.3|1702.97|1701.8|1701.46|646
1662486000000|2022-09-06 17:40:00|1702.63|1702.33|1701.95|1701.65|1702.83|1702.53|1701.26|1700.96|574
1662486300000|2022-09-06 17:45:00|1702.05|1701.55|1701.72|1701.42|1702.46|1702.07|1701.58|1701.18|591
1662486600000|2022-09-06 17:50:00|1701.69|1701.39|1702.35|1702.05|1702.51|1702.13|1701.45|1701.08|595
1662486900000|2022-09-06 17:55:00|1702.45|1701.95|1701.22|1700.92|1702.56|1702.12|1701.2|1700.81|519
1662487200000|2022-09-06 18:00:00|1701.24|1700.94|1700.83|1700.53|1701.78|1701.4|1700.83|1700.48|666
1662487500000|2022-09-06 18:05:00|1700.95|1700.45|1701.2|1700.7|1701.24|1700.88|1700.33|1699.9|644
1662487800000|2022-09-06 18:10:00|1701.09|1700.79|1701.83|1701.53|1702.33|1701.98|1700.76|1700.38|702
1662488100000|2022-09-06 18:15:00|1701.84|1701.54|1701.24|1700.94|1702.09|1701.74|1701.24|1700.94|616
1662488400000|2022-09-06 18:20:00|1701.21|1700.91|1700.66|1700.36|1701.59|1701.24|1700.53|1700.23|671
1662488700000|2022-09-06 18:25:00|1700.75|1700.45|1700.57|1700.27|1701.15|1700.78|1700.53|1700.17|708
1662489000000|2022-09-06 18:30:00|1700.56|1700.26|1701.37|1701.07|1701.68|1701.28|1700.23|1699.93|742
1662489300000|2022-09-06 18:35:00|1701.38|1701.08|1701.44|1701.14|1701.96|1701.56|1700.86|1700.46|678
1662489600000|2022-09-06 18:40:00|1701.43|1701.13|1701.63|1701.33|1701.8|1701.39|1701.14|1700.73|683
1662489900000|2022-09-06 18:45:00|1701.61|1701.31|1700.78|1700.48|1701.74|1701.32|1700.77|1700.38|705
1662490200000|2022-09-06 18:50:00|1700.81|1700.51|1700.86|1700.56|1701.32|1700.93|1700.65|1700.3|663
1662490500000|2022-09-06 18:55:00|1700.96|1700.46|1700.23|1699.93|1701.68|1701.3|1700.17|1699.82|701
1662490800000|2022-09-06 19:00:00|1700.35|1700.05|1700.26|1699.96|1701.07|1700.71|1700.24|1699.92|679
1662491100000|2022-09-06 19:05:00|1700.37|1699.87|1701.12|1700.82|1701.15|1700.85|1700.18|1699.87|594
1662491400000|2022-09-06 19:10:00|1701.13|1700.83|1702.06|1701.76|1702.11|1701.78|1700.92|1700.62|628
1662491700000|2022-09-06 19:15:00|1702.05|1701.75|1702.24|1701.94|1702.44|1702.02|1701.68|1701.3|623
1662492000000|2022-09-06 19:20:00|1702.23|1701.93|1702.19|1701.89|1702.46|1702.06|1701.51|1701.15|527
1662492300000|2022-09-06 19:25:00|1702.16|1701.86|1701.63|1701.33|1702.64|1702.29|1701.58|1701.15|592
1662492600000|2022-09-06 19:30:00|1701.62|1701.32|1701.8|1701.5|1702.14|1701.79|1701.54|1701.13|603
1662492900000|2022-09-06 19:35:00|1701.86|1701.56|1700.24|1699.94|1702.2|1701.8|1700.22|1699.89|629
1662493200000|2022-09-06 19:40:00|1700.23|1699.93|1700.65|1700.35|1701.13|1700.76|1700.13|1699.8|638
1662493500000|2022-09-06 19:45:00|1700.63|1700.33|1700.87|1700.57|1701.31|1700.98|1700.47|1700.15|670
1662493800000|2022-09-06 19:50:00|1700.83|1700.53|1700.56|1700.26|1701.06|1700.76|1700.47|1700.17|619
1662494100000|2022-09-06 19:55:00|1700.6|1700.3|1700.32|1700.02|1700.8|1700.49|1700|1699.7|812
1662494400000|2022-09-06 20:00:00|1700.31|1700.01|1700.65|1700.35|1701.15|1700.78|1700.29|1699.92|482
1662494700000|2022-09-06 20:05:00|1700.64|1700.34|1700.38|1700.08|1700.87|1700.49|1700.34|1699.94|308
1662495000000|2022-09-06 20:10:00|1700.39|1700.09|1700.58|1700.28|1700.81|1700.43|1700.25|1699.87|335
1662495300000|2022-09-06 20:15:00|1700.59|1700.29|1701.06|1700.76|1701.09|1700.78|1700.58|1700.28|279
1662495600000|2022-09-06 20:20:00|1701.07|1700.77|1701.33|1701.03|1701.52|1701.1|1700.95|1700.59|238
1662495900000|2022-09-06 20:25:00|1701.31|1701.01|1701.22|1700.92|1701.47|1701.08|1700.98|1700.58|345
1662496200000|2022-09-06 20:30:00|1701.33|1700.83|1701.23|1700.73|1701.33|1700.92|1701.01|1700.6|221
1662496500000|2022-09-06 20:35:00|1701.24|1700.74|1701.36|1701.06|1701.44|1701.06|1701.13|1700.7|180
1662496800000|2022-09-06 20:40:00|1701.35|1701.05|1701.58|1701.28|1701.69|1701.31|1701.18|1700.75|252
1662497100000|2022-09-06 20:45:00|1701.57|1701.27|1701.76|1701.26|1701.88|1701.43|1701.45|1701.07|406
1662497400000|2022-09-06 20:50:00|1701.77|1701.27|1702.01|1701.51|1702.08|1701.58|1701.6|1701.1|354
1662497700000|2022-09-06 20:55:00|1702.02|1701.52|1702.44|1701.94|1702.73|1702.23|1701.8|1701.3|306
1662501600000|2022-09-06 22:00:00|1702.39|1701.89|1702.54|1702.04|1702.74|1702.24|1702.08|1701.58|297
1662501900000|2022-09-06 22:05:00|1702.39|1702.09|1702.56|1702.06|1702.75|1702.36|1702.39|1702|184
1662502200000|2022-09-06 22:10:00|1702.54|1702.04|1702.34|1701.84|1702.59|1702.17|1702.17|1701.8|144
1662502500000|2022-09-06 22:15:00|1702.2|1701.9|1702.13|1701.63|1702.31|1701.9|1701.81|1701.36|156
1662502800000|2022-09-06 22:20:00|1702.1|1701.6|1701.98|1701.48|1702.2|1701.7|1701.74|1701.24|136
1662503100000|2022-09-06 22:25:00|1701.73|1701.23|1701.9|1701.4|1702.01|1701.51|1701.62|1701.12|140
1662503400000|2022-09-06 22:30:00|1701.87|1701.37|1702|1701.5|1702.14|1701.69|1701.73|1701.27|191
1662503700000|2022-09-06 22:35:00|1701.97|1701.47|1701.79|1701.29|1702.01|1701.51|1701.6|1701.1|182
1662504000000|2022-09-06 22:40:00|1701.8|1701.3|1701.71|1701.21|1701.85|1701.44|1701.46|1701.03|203
1662504300000|2022-09-06 22:45:00|1701.64|1701.14|1701.49|1700.99|1701.78|1701.41|1701.27|1700.84|249
1662504600000|2022-09-06 22:50:00|1701.5|1701|1700.96|1700.46|1701.57|1701.12|1700.79|1700.29|393
1662504900000|2022-09-06 22:55:00|1701.05|1700.55|1700.84|1700.34|1701.18|1700.68|1700.72|1700.22|321
1662505200000|2022-09-06 23:00:00|1700.83|1700.33|1700.95|1700.45|1701.32|1700.82|1700.74|1700.24|304
1662505500000|2022-09-06 23:05:00|1700.91|1700.41|1700.58|1700.08|1701.16|1700.66|1700.5|1700|346
1662505800000|2022-09-06 23:10:00|1700.57|1700.07|1700.53|1700.03|1700.75|1700.33|1700.37|1699.96|257
1662506100000|2022-09-06 23:15:00|1700.54|1700.04|1700.39|1699.89|1700.7|1700.35|1700.13|1699.72|301
1662506400000|2022-09-06 23:20:00|1700.27|1699.97|1702.16|1701.86|1702.35|1701.88|1700.25|1699.86|375
1662506700000|2022-09-06 23:25:00|1702.18|1701.88|1702.19|1701.69|1703.29|1702.87|1702.06|1701.66|399
1662507000000|2022-09-06 23:30:00|1702.08|1701.78|1702.08|1701.78|1702.29|1701.94|1701.85|1701.51|330
1662507300000|2022-09-06 23:35:00|1702.18|1701.68|1702.37|1702.07|1702.43|1702.07|1701.79|1701.44|274
1662507600000|2022-09-06 23:40:00|1702.34|1702.04|1702.82|1702.32|1703.03|1702.65|1702.2|1701.8|417
1662507900000|2022-09-06 23:45:00|1702.83|1702.33|1703.95|1703.45|1703.98|1703.58|1702.47|1702.09|547
1662508200000|2022-09-06 23:50:00|1703.96|1703.46|1704.04|1703.54|1704.26|1703.84|1703.8|1703.38|400
1662508500000|2022-09-06 23:55:00|1704.03|1703.53|1703.87|1703.37|1704.04|1703.54|1703.5|1703.08|369
1662508800000|2022-09-07 00:00:00|1703.91|1703.41|1703.03|1702.53|1704.08|1703.58|1702.88|1702.48|599
1662509100000|2022-09-07 00:05:00|1703.01|1702.51|1704.05|1703.55|1704.14|1703.75|1703.01|1702.51|499
1662509400000|2022-09-07 00:10:00|1704.04|1703.54|1702.73|1702.23|1704.09|1703.69|1702.58|1702.08|433
1662509700000|2022-09-07 00:15:00|1702.75|1702.25|1700.5|1700|1702.77|1702.31|1699.94|1699.54|667
1662510000000|2022-09-07 00:20:00|1700.53|1700.03|1697.01|1696.51|1700.63|1700.19|1696.62|1696.22|786
1662510300000|2022-09-07 00:25:00|1696.95|1696.45|1695.22|1694.92|1697.27|1696.77|1695.04|1694.65|750
1662510600000|2022-09-07 00:30:00|1695.2|1694.9|1694.67|1694.17|1695.48|1695.06|1694.09|1693.59|682
1662510900000|2022-09-07 00:35:00|1694.66|1694.16|1695.47|1695.17|1695.58|1695.2|1692.85|1692.55|696
1662511200000|2022-09-07 00:40:00|1695.45|1695.15|1695.57|1695.27|1696.02|1695.6|1694.96|1694.5|556
1662511500000|2022-09-07 00:45:00|1695.52|1695.22|1695.73|1695.23|1696.19|1695.8|1695.11|1694.72|555
1662511800000|2022-09-07 00:50:00|1695.75|1695.25|1697.25|1696.75|1697.65|1697.25|1695.53|1695.05|689
1662512100000|2022-09-07 00:55:00|1697.26|1696.76|1696.53|1696.03|1697.64|1697.18|1694.88|1694.53|645
1662512400000|2022-09-07 01:00:00|1696.52|1696.02|1696.09|1695.79|1696.62|1696.2|1695.34|1694.93|691
1662512700000|2022-09-07 01:05:00|1696.06|1695.76|1694.99|1694.69|1696.53|1696.1|1694.88|1694.49|624
1662513000000|2022-09-07 01:10:00|1695.09|1694.59|1697.07|1696.57|1697.08|1696.71|1694.6|1694.23|767
1662513300000|2022-09-07 01:15:00|1697.05|1696.55|1697.78|1697.28|1697.99|1697.65|1696.74|1696.25|794
1662513600000|2022-09-07 01:20:00|1697.77|1697.27|1697.92|1697.62|1699.05|1698.63|1697.21|1696.8|611
1662513900000|2022-09-07 01:25:00|1697.89|1697.59|1697.85|1697.55|1698.13|1697.76|1697.32|1696.91|512
1662514200000|2022-09-07 01:30:00|1697.86|1697.56|1697.18|1696.88|1697.93|1697.62|1696.4|1696.09|692
1662514500000|2022-09-07 01:35:00|1697.24|1696.94|1696.84|1696.34|1697.32|1696.94|1696.25|1695.91|566
1662514800000|2022-09-07 01:40:00|1696.83|1696.33|1695.47|1695.17|1696.92|1696.53|1695.45|1695.05|599
1662515100000|2022-09-07 01:45:00|1695.45|1695.15|1696.65|1696.15|1696.77|1696.27|1695.26|1694.87|551
1662515400000|2022-09-07 01:50:00|1696.61|1696.11|1697.37|1696.87|1697.37|1696.98|1696.61|1696.11|556
1662515700000|2022-09-07 01:55:00|1697.34|1696.84|1697.31|1696.81|1697.48|1697|1696.9|1696.52|531
1662516000000|2022-09-07 02:00:00|1697.29|1696.79|1697.05|1696.55|1697.45|1697.05|1696.72|1696.3|611
1662516300000|2022-09-07 02:05:00|1697.11|1696.61|1696.91|1696.41|1697.13|1696.73|1696.28|1695.78|568
1662516600000|2022-09-07 02:10:00|1696.78|1696.48|1695.03|1694.53|1696.85|1696.48|1694.72|1694.31|669
1662516900000|2022-09-07 02:15:00|1694.95|1694.45|1696.47|1695.97|1696.95|1696.45|1694.91|1694.41|748
1662517200000|2022-09-07 02:20:00|1696.67|1696.17|1697.27|1696.77|1697.49|1696.99|1696.3|1695.8|514
1662517500000|2022-09-07 02:25:00|1697.3|1696.8|1697.35|1696.85|1697.64|1697.18|1697.12|1696.62|511
1662517800000|2022-09-07 02:30:00|1697.34|1696.84|1697.57|1697.07|1698|1697.6|1696.87|1696.43|668
1662518100000|2022-09-07 02:35:00|1697.56|1697.06|1696.99|1696.69|1697.88|1697.41|1696.79|1696.31|531
1662518400000|2022-09-07 02:40:00|1696.98|1696.68|1696.6|1696.3|1697.19|1696.81|1696.56|1696.17|451
1662518700000|2022-09-07 02:45:00|1696.55|1696.25|1696.62|1696.12|1696.76|1696.31|1696.22|1695.76|496
1662519000000|2022-09-07 02:50:00|1696.61|1696.11|1696.01|1695.71|1696.83|1696.43|1696.01|1695.6|497
1662519300000|2022-09-07 02:55:00|1696|1695.7|1695.45|1694.95|1696.13|1695.73|1695.36|1694.95|561
1662519600000|2022-09-07 03:00:00|1695.43|1694.93|1695.76|1695.46|1695.91|1695.54|1694.97|1694.57|579
1662519900000|2022-09-07 03:05:00|1695.86|1695.36|1695.43|1694.93|1696.1|1695.65|1695.19|1694.8|524
1662520200000|2022-09-07 03:10:00|1695.42|1694.92|1694.34|1693.84|1695.52|1695.08|1694.23|1693.81|537
1662520500000|2022-09-07 03:15:00|1694.26|1693.96|1693.03|1692.53|1694.46|1694.07|1692.98|1692.48|668
1662520800000|2022-09-07 03:20:00|1693.04|1692.54|1692.92|1692.62|1693.75|1693.25|1692.72|1692.22|712
1662521100000|2022-09-07 03:25:00|1692.93|1692.63|1693.81|1693.31|1693.88|1693.47|1692.78|1692.29|534
1662521400000|2022-09-07 03:30:00|1693.86|1693.36|1694.07|1693.57|1694.2|1693.7|1693.29|1692.79|590
1662521700000|2022-09-07 03:35:00|1693.99|1693.69|1693.56|1693.26|1694.29|1693.88|1693.5|1693.13|463
1662522000000|2022-09-07 03:40:00|1693.51|1693.21|1693.62|1693.12|1693.82|1693.32|1693.02|1692.53|485
1662522300000|2022-09-07 03:45:00|1693.6|1693.1|1693.17|1692.87|1694.08|1693.66|1693.11|1692.71|468
1662522600000|2022-09-07 03:50:00|1693.21|1692.91|1693.94|1693.44|1693.95|1693.56|1692.87|1692.49|537
1662522900000|2022-09-07 03:55:00|1693.91|1693.41|1693.75|1693.25|1693.94|1693.54|1693.38|1692.97|459
1662523200000|2022-09-07 04:00:00|1693.61|1693.31|1693.12|1692.62|1693.84|1693.42|1692.79|1692.39|533
1662523500000|2022-09-07 04:05:00|1693.06|1692.56|1693.48|1693.18|1693.97|1693.58|1692.97|1692.47|460
1662523800000|2022-09-07 04:10:00|1693.46|1693.16|1693.56|1693.06|1693.8|1693.32|1693.24|1692.77|429
1662524100000|2022-09-07 04:15:00|1693.59|1693.09|1692.29|1691.79|1693.77|1693.27|1692.26|1691.78|523
1662524400000|2022-09-07 04:20:00|1692.34|1691.84|1692.16|1691.66|1692.5|1692.08|1691.94|1691.47|546
1662524700000|2022-09-07 04:25:00|1692.17|1691.67|1692.82|1692.32|1692.84|1692.45|1691.67|1691.17|492
1662525000000|2022-09-07 04:30:00|1692.81|1692.31|1693.93|1693.43|1694.3|1693.91|1692.62|1692.12|643
1662525300000|2022-09-07 04:35:00|1693.92|1693.42|1694.12|1693.62|1695.04|1694.58|1693.51|1693.12|602
1662525600000|2022-09-07 04:40:00|1694.11|1693.61|1694.04|1693.54|1694.61|1694.11|1693.54|1693.04|518
1662525900000|2022-09-07 04:45:00|1694.02|1693.52|1693.88|1693.58|1694.13|1693.78|1693.45|1692.95|421
1662526200000|2022-09-07 04:50:00|1693.96|1693.46|1694.03|1693.53|1694.64|1694.24|1693.72|1693.34|477
1662526500000|2022-09-07 04:55:00|1694.06|1693.56|1694.03|1693.53|1694.19|1693.74|1693.66|1693.26|354
1662526800000|2022-09-07 05:00:00|1694.11|1693.61|1694.99|1694.49|1695.2|1694.75|1693.76|1693.38|534
1662527100000|2022-09-07 05:05:00|1695.04|1694.54|1695.42|1694.92|1695.7|1695.28|1695.01|1694.51|468
1662527400000|2022-09-07 05:10:00|1695.51|1695.01|1695.2|1694.7|1695.82|1695.32|1695.13|1694.63|449
1662527700000|2022-09-07 05:15:00|1695.18|1694.68|1695.19|1694.69|1695.44|1694.94|1694.84|1694.38|373
1662528000000|2022-09-07 05:20:00|1695.14|1694.64|1696.38|1695.88|1696.55|1696.1|1695.13|1694.63|536
1662528300000|2022-09-07 05:25:00|1696.39|1695.89|1695.72|1695.42|1696.5|1696|1695.55|1695.12|454
1662528600000|2022-09-07 05:30:00|1695.73|1695.43|1696.44|1696.14|1696.63|1696.24|1695.73|1695.43|517
1662528900000|2022-09-07 05:35:00|1696.41|1696.11|1696.36|1695.86|1696.55|1696.15|1695.75|1695.31|452
1662529200000|2022-09-07 05:40:00|1696.37|1695.87|1695.78|1695.28|1696.37|1695.87|1695.4|1695|402
1662529500000|2022-09-07 05:45:00|1695.88|1695.38|1695.4|1694.9|1696.28|1695.82|1695.08|1694.68|545
1662529800000|2022-09-07 05:50:00|1695.42|1694.92|1695.26|1694.96|1695.66|1695.2|1694.9|1694.49|428
1662530100000|2022-09-07 05:55:00|1695.18|1694.88|1696.56|1696.06|1696.6|1696.1|1695.18|1694.81|597
1662530400000|2022-09-07 06:00:00|1696.5|1696|1694.88|1694.38|1696.67|1696.26|1694.46|1694.05|687
1662530700000|2022-09-07 06:05:00|1694.87|1694.37|1697.03|1696.73|1697.21|1696.76|1694.74|1694.31|663
1662531000000|2022-09-07 06:10:00|1697.04|1696.74|1697.77|1697.27|1697.85|1697.38|1696.63|1696.27|606
1662531300000|2022-09-07 06:15:00|1697.78|1697.28|1697.48|1696.98|1698.35|1697.95|1697.09|1696.65|638
1662531600000|2022-09-07 06:20:00|1697.49|1696.99|1697.6|1697.1|1697.82|1697.32|1697.18|1696.68|605
1662531900000|2022-09-07 06:25:00|1697.61|1697.11|1697.36|1697.06|1697.88|1697.47|1697.11|1696.61|527
1662532200000|2022-09-07 06:30:00|1697.33|1697.03|1697.24|1696.74|1697.85|1697.46|1696.49|1696.09|702
1662532500000|2022-09-07 06:35:00|1697.22|1696.72|1698.66|1698.36|1698.79|1698.43|1697.19|1696.69|721
1662532800000|2022-09-07 06:40:00|1698.58|1698.28|1698.63|1698.13|1699.2|1698.77|1698.33|1697.95|689
1662533100000|2022-09-07 06:45:00|1698.62|1698.12|1699.43|1699.13|1699.55|1699.17|1698.39|1697.89|593
1662533400000|2022-09-07 06:50:00|1699.54|1699.04|1698.76|1698.26|1700.01|1699.61|1698.61|1698.11|576
1662533700000|2022-09-07 06:55:00|1698.77|1698.27|1699.28|1698.98|1699.73|1699.43|1698.65|1698.23|717
1662534000000|2022-09-07 07:00:00|1699.39|1698.89|1700.01|1699.51|1700.76|1700.37|1698.96|1698.56|797
1662534300000|2022-09-07 07:05:00|1699.93|1699.63|1699.26|1698.96|1700.49|1700.11|1699.25|1698.95|762
1662534600000|2022-09-07 07:10:00|1699.27|1698.97|1698.89|1698.59|1699.48|1699.13|1698.33|1697.95|818
1662534900000|2022-09-07 07:15:00|1698.87|1698.57|1698.9|1698.4|1699.39|1699.02|1698.31|1698.01|771
1662535200000|2022-09-07 07:20:00|1698.83|1698.53|1697.94|1697.64|1699.21|1698.82|1697.76|1697.4|850
1662535500000|2022-09-07 07:25:00|1697.97|1697.67|1697.89|1697.39|1698.27|1697.95|1696.91|1696.56|784
1662535800000|2022-09-07 07:30:00|1697.86|1697.56|1699.01|1698.51|1699.11|1698.69|1696.73|1696.4|788
1662536100000|2022-09-07 07:35:00|1699|1698.5|1699.61|1699.31|1700.19|1699.79|1698.79|1698.48|738
1662536400000|2022-09-07 07:40:00|1699.65|1699.35|1699.7|1699.2|1699.94|1699.55|1698.99|1698.68|705
1662536700000|2022-09-07 07:45:00|1699.65|1699.35|1701.66|1701.36|1701.89|1701.59|1699.6|1699.19|778
1662537000000|2022-09-07 07:50:00|1701.59|1701.29|1702.12|1701.82|1702.21|1701.87|1700.94|1700.57|772
1662537300000|2022-09-07 07:55:00|1702.16|1701.86|1703.52|1703.02|1704.01|1703.57|1702.09|1701.74|863
1662537600000|2022-09-07 08:00:00|1703.44|1703.14|1704.57|1704.27|1704.7|1704.33|1702.74|1702.35|783
1662537900000|2022-09-07 08:05:00|1704.58|1704.28|1704.09|1703.79|1705.78|1705.37|1703.55|1703.16|806
1662538200000|2022-09-07 08:10:00|1704.11|1703.81|1703.55|1703.25|1704.25|1703.95|1702.94|1702.59|711
1662538500000|2022-09-07 08:15:00|1703.56|1703.26|1703.19|1702.69|1704.24|1703.86|1702.94|1702.64|678
1662538800000|2022-09-07 08:20:00|1703.2|1702.7|1702.22|1701.92|1703.21|1702.8|1701.97|1701.67|612
1662539100000|2022-09-07 08:25:00|1702.21|1701.91|1703.39|1702.89|1703.52|1703.19|1702.11|1701.81|593
1662539400000|2022-09-07 08:30:00|1703.4|1702.9|1703.8|1703.3|1704.78|1704.4|1702.97|1702.59|729
1662539700000|2022-09-07 08:35:00|1703.71|1703.41|1704.28|1703.98|1705.01|1704.68|1703.57|1703.27|735
1662540000000|2022-09-07 08:40:00|1704.18|1703.88|1704.62|1704.32|1704.91|1704.56|1703.91|1703.53|684
1662540300000|2022-09-07 08:45:00|1704.61|1704.31|1704.5|1704.2|1705.25|1704.87|1704.3|1703.91|660
1662540600000|2022-09-07 08:50:00|1704.48|1704.18|1704.88|1704.58|1705.14|1704.83|1703.97|1703.63|631
1662540900000|2022-09-07 08:55:00|1704.87|1704.57|1704.32|1704.02|1705.14|1704.81|1703.98|1703.67|620
1662541200000|2022-09-07 09:00:00|1704.42|1703.92|1705.51|1705.21|1705.69|1705.38|1704.15|1703.76|783
1662541500000|2022-09-07 09:05:00|1705.64|1705.14|1704.41|1704.11|1705.65|1705.35|1704.27|1703.91|707
1662541800000|2022-09-07 09:10:00|1704.39|1704.09|1704.67|1704.37|1705.21|1704.85|1704.23|1703.85|659
1662542100000|2022-09-07 09:15:00|1704.66|1704.36|1705.91|1705.61|1706.14|1705.84|1704.66|1704.31|653
1662542400000|2022-09-07 09:20:00|1705.93|1705.63|1704.96|1704.66|1706.07|1705.67|1704.93|1704.56|697
1662542700000|2022-09-07 09:25:00|1704.95|1704.65|1705.17|1704.67|1705.64|1705.24|1704.86|1704.49|689
1662543000000|2022-09-07 09:30:00|1705.16|1704.86|1705.47|1705.17|1705.91|1705.54|1705.04|1704.64|576
1662543300000|2022-09-07 09:35:00|1705.49|1705.19|1705.59|1705.29|1706.4|1706.05|1705.34|1705.01|615
1662543600000|2022-09-07 09:40:00|1705.67|1705.17|1706.14|1705.64|1706.64|1706.25|1705.56|1705.17|571
1662543900000|2022-09-07 09:45:00|1706.15|1705.65|1706.26|1705.96|1706.51|1706.16|1705.4|1705.07|590
1662544200000|2022-09-07 09:50:00|1706.28|1705.98|1706.37|1706.07|1706.51|1706.13|1705.99|1705.68|429
1662544500000|2022-09-07 09:55:00|1706.36|1706.06|1707.21|1706.91|1707.39|1707.09|1706.12|1705.82|621
1662544800000|2022-09-07 10:00:00|1707.18|1706.88|1706.13|1705.83|1707.28|1706.98|1706.11|1705.72|619
1662545100000|2022-09-07 10:05:00|1706.12|1705.82|1705.34|1705.04|1706.41|1706.06|1705.19|1704.81|610
1662545400000|2022-09-07 10:10:00|1705.32|1705.02|1705.3|1705|1705.73|1705.34|1704.69|1704.35|527
1662545700000|2022-09-07 10:15:00|1705.29|1704.99|1705.16|1704.86|1705.84|1705.44|1705.11|1704.72|529
1662546000000|2022-09-07 10:20:00|1705.15|1704.85|1705.25|1704.95|1705.37|1705.07|1704.55|1704.16|597
1662546300000|2022-09-07 10:25:00|1705.37|1704.87|1704.78|1704.48|1705.37|1704.97|1704.45|1704.09|635
1662546600000|2022-09-07 10:30:00|1704.77|1704.47|1704.1|1703.6|1705.53|1705.23|1703.96|1703.56|586
1662546900000|2022-09-07 10:35:00|1703.98|1703.68|1704.3|1704|1704.52|1704.2|1703.9|1703.6|658
1662547200000|2022-09-07 10:40:00|1704.34|1704.04|1704.1|1703.8|1704.61|1704.23|1704.02|1703.7|531
1662547500000|2022-09-07 10:45:00|1704.11|1703.81|1702.98|1702.68|1704.49|1704.19|1702.87|1702.57|600
1662547800000|2022-09-07 10:50:00|1702.97|1702.67|1703.94|1703.64|1704.54|1704.16|1702.91|1702.5|668
1662548100000|2022-09-07 10:55:00|1703.96|1703.66|1703.08|1702.58|1704.23|1703.91|1702.77|1702.43|623
1662548400000|2022-09-07 11:00:00|1702.89|1702.59|1702.56|1702.26|1703.9|1703.5|1702.52|1702.15|783
1662548700000|2022-09-07 11:05:00|1702.57|1702.27|1703.13|1702.83|1703.44|1703.1|1702.57|1702.19|661
1662549000000|2022-09-07 11:10:00|1703.12|1702.82|1703.84|1703.54|1704.56|1704.17|1702.72|1702.4|611
1662549300000|2022-09-07 11:15:00|1703.83|1703.53|1703.73|1703.43|1704.35|1703.96|1703.44|1703.08|593
1662549600000|2022-09-07 11:20:00|1703.71|1703.41|1703.28|1702.98|1703.85|1703.55|1703.2|1702.82|513
1662549900000|2022-09-07 11:25:00|1703.27|1702.97|1703.23|1702.93|1703.63|1703.27|1702.95|1702.63|576
1662550200000|2022-09-07 11:30:00|1703.17|1702.87|1702.54|1702.24|1703.53|1703.19|1702.21|1701.82|696
1662550500000|2022-09-07 11:35:00|1702.55|1702.25|1701.34|1701.04|1702.58|1702.25|1700.52|1700.12|885
1662550800000|2022-09-07 11:40:00|1701.36|1701.06|1703.45|1703.15|1703.61|1703.24|1701.06|1700.74|852
1662551100000|2022-09-07 11:45:00|1703.44|1703.14|1702.19|1701.89|1703.45|1703.15|1702.01|1701.64|727
1662551400000|2022-09-07 11:50:00|1702.15|1701.85|1701.99|1701.69|1702.85|1702.49|1701.7|1701.33|675
1662551700000|2022-09-07 11:55:00|1702.01|1701.71|1701.32|1701.02|1702.41|1702.11|1701.11|1700.74|659
1662552000000|2022-09-07 12:00:00|1701.31|1701.01|1702.88|1702.38|1703.04|1702.65|1701.31|1701.01|823
1662552300000|2022-09-07 12:05:00|1702.79|1702.49|1702.11|1701.61|1703.3|1702.92|1702.02|1701.54|746
1662552600000|2022-09-07 12:10:00|1702.1|1701.6|1702.16|1701.86|1702.27|1701.89|1701.37|1701.01|738
1662552900000|2022-09-07 12:15:00|1702.13|1701.83|1702.16|1701.86|1702.65|1702.28|1701.66|1701.34|726
1662553200000|2022-09-07 12:20:00|1702.22|1701.92|1703.6|1703.3|1704.47|1704.13|1701.67|1701.37|921
1662553500000|2022-09-07 12:25:00|1703.66|1703.36|1703.24|1702.94|1704.18|1703.85|1703.02|1702.64|742
1662553800000|2022-09-07 12:30:00|1703.12|1702.82|1701.69|1701.39|1703.79|1703.41|1701.43|1701.1|831
1662554100000|2022-09-07 12:35:00|1701.73|1701.43|1701.91|1701.41|1702.43|1702.05|1701.08|1700.69|731
1662554400000|2022-09-07 12:40:00|1701.81|1701.51|1700.36|1700.06|1701.88|1701.51|1700.36|1700.06|696
1662554700000|2022-09-07 12:45:00|1700.37|1700.07|1699.81|1699.51|1700.62|1700.32|1699.33|1698.99|752
1662555000000|2022-09-07 12:50:00|1699.85|1699.55|1699.9|1699.6|1700.36|1699.94|1699.22|1698.82|771
1662555300000|2022-09-07 12:55:00|1699.94|1699.64|1700.48|1700.18|1700.7|1700.34|1699.57|1699.21|675
1662555600000|2022-09-07 13:00:00|1700.45|1700.15|1698.79|1698.49|1700.46|1700.16|1698.45|1698.15|847
1662555900000|2022-09-07 13:05:00|1698.77|1698.47|1699.08|1698.78|1699.76|1699.38|1698.38|1698.08|851
1662556200000|2022-09-07 13:10:00|1699.07|1698.77|1698.58|1698.28|1699.26|1698.96|1697.89|1697.59|782
1662556500000|2022-09-07 13:15:00|1698.57|1698.27|1698.82|1698.52|1698.96|1698.6|1697.84|1697.54|729
1662556800000|2022-09-07 13:20:00|1698.84|1698.54|1698.4|1698.1|1700.1|1699.8|1698.4|1698.1|797
1662557100000|2022-09-07 13:25:00|1698.38|1698.08|1698.19|1697.89|1698.75|1698.42|1697.98|1697.68|650
1662557400000|2022-09-07 13:30:00|1698.13|1697.83|1698.64|1698.34|1699.55|1699.25|1697.28|1696.9|927
1662557700000|2022-09-07 13:35:00|1698.61|1698.31|1701.56|1701.26|1701.99|1701.65|1698.31|1697.96|1008
1662558000000|2022-09-07 13:40:00|1701.66|1701.36|1701.75|1701.45|1701.94|1701.55|1700.66|1700.28|967
1662558300000|2022-09-07 13:45:00|1701.76|1701.46|1702.64|1702.34|1702.85|1702.54|1700.81|1700.48|952
1662558600000|2022-09-07 13:50:00|1702.66|1702.36|1702.97|1702.67|1703.24|1702.91|1702.04|1701.74|860
1662558900000|2022-09-07 13:55:00|1702.96|1702.66|1704.27|1703.97|1704.75|1704.35|1702.18|1701.8|910
1662559200000|2022-09-07 14:00:00|1704.29|1703.99|1704.16|1703.86|1704.34|1704|1702.46|1702.16|1010
1662559500000|2022-09-07 14:05:00|1704.21|1703.91|1703.88|1703.58|1704.7|1704.3|1703.35|1702.97|889
1662559800000|2022-09-07 14:10:00|1703.79|1703.49|1703.86|1703.36|1704.66|1704.3|1703.36|1702.98|887
1662560100000|2022-09-07 14:15:00|1703.92|1703.42|1705.61|1705.31|1705.7|1705.33|1703.39|1703.06|886
1662560400000|2022-09-07 14:20:00|1705.62|1705.32|1705.37|1705.07|1706.44|1706.03|1704.77|1704.43|869
1662560700000|2022-09-07 14:25:00|1705.31|1705.01|1709.05|1708.75|1709.74|1709.38|1705.23|1704.88|1027
1662561000000|2022-09-07 14:30:00|1709.16|1708.86|1711.89|1711.59|1712.89|1712.57|1709.16|1708.86|1048
1662561300000|2022-09-07 14:35:00|1712.15|1711.85|1711.82|1711.52|1712.78|1712.48|1711.14|1710.78|1003
1662561600000|2022-09-07 14:40:00|1711.84|1711.54|1713.2|1712.9|1713.75|1713.36|1711.2|1710.8|1030
1662561900000|2022-09-07 14:45:00|1713.19|1712.89|1712.18|1711.88|1713.38|1713.07|1711.14|1710.75|1013
1662562200000|2022-09-07 14:50:00|1712.19|1711.89|1711.6|1711.3|1713.12|1712.82|1710.96|1710.6|949
1662562500000|2022-09-07 14:55:00|1711.61|1711.31|1711.83|1711.53|1711.91|1711.61|1710.82|1710.52|914
1662562800000|2022-09-07 15:00:00|1711.86|1711.56|1712.91|1712.61|1713.11|1712.72|1711.47|1711.07|862
1662563100000|2022-09-07 15:05:00|1712.92|1712.62|1712.53|1712.23|1713.04|1712.74|1712.04|1711.61|776
1662563400000|2022-09-07 15:10:00|1712.54|1712.24|1713.35|1713.05|1713.78|1713.38|1712.27|1711.9|791
1662563700000|2022-09-07 15:15:00|1713.43|1713.13|1710.5|1710.2|1713.5|1713.17|1710.29|1709.89|850
1662564000000|2022-09-07 15:20:00|1710.51|1710.21|1710.12|1709.82|1710.91|1710.61|1709.88|1709.58|747
1662564300000|2022-09-07 15:25:00|1710.13|1709.83|1710.55|1710.05|1710.62|1710.24|1709.72|1709.42|714
1662564600000|2022-09-07 15:30:00|1710.47|1710.17|1711.52|1711.22|1711.75|1711.35|1710.42|1710.09|684
1662564900000|2022-09-07 15:35:00|1711.5|1711.2|1711.88|1711.58|1712.5|1712.09|1711.39|1711.09|677
1662565200000|2022-09-07 15:40:00|1711.98|1711.48|1710.73|1710.43|1712.23|1711.85|1710.59|1710.19|641
1662565500000|2022-09-07 15:45:00|1710.84|1710.34|1710.69|1710.39|1711.32|1710.99|1710.58|1710.28|592
1662565800000|2022-09-07 15:50:00|1710.68|1710.38|1710.36|1710.06|1711.09|1710.74|1710.06|1709.72|499
1662566100000|2022-09-07 15:55:00|1710.35|1710.05|1710.7|1710.4|1710.9|1710.6|1710.24|1709.94|567
1662566400000|2022-09-07 16:00:00|1710.68|1710.38|1710.5|1710.2|1711.04|1710.74|1709.74|1709.43|533
1662566700000|2022-09-07 16:05:00|1710.49|1710.19|1710.65|1710.35|1710.95|1710.58|1710.33|1709.94|619
1662567000000|2022-09-07 16:10:00|1710.67|1710.37|1711.06|1710.76|1711.08|1710.78|1710.12|1709.74|543
1662567300000|2022-09-07 16:15:00|1711.07|1710.77|1710.67|1710.37|1711.43|1711.04|1710.09|1709.71|548
1662567600000|2022-09-07 16:20:00|1710.78|1710.28|1711|1710.5|1711.01|1710.68|1710.31|1709.95|524
1662567900000|2022-09-07 16:25:00|1710.89|1710.59|1711.53|1711.23|1711.76|1711.43|1710.76|1710.36|476
1662568200000|2022-09-07 16:30:00|1711.59|1711.29|1711.63|1711.33|1711.97|1711.63|1711.24|1710.87|489
1662568500000|2022-09-07 16:35:00|1711.73|1711.23|1712.32|1712.02|1712.55|1712.18|1711.41|1711.09|493
1662568800000|2022-09-07 16:40:00|1712.37|1712.07|1714.33|1714.03|1714.76|1714.39|1712.32|1711.99|852
1662569100000|2022-09-07 16:45:00|1714.32|1714.02|1713.36|1713.06|1714.44|1714.14|1713.06|1712.71|692
1662569400000|2022-09-07 16:50:00|1713.32|1713.02|1714.33|1714.03|1714.35|1714.05|1712.95|1712.64|661
1662569700000|2022-09-07 16:55:00|1714.34|1714.04|1715.02|1714.72|1715.24|1714.88|1713.89|1713.46|659
1662570000000|2022-09-07 17:00:00|1715.32|1715.02|1714.75|1714.25|1715.6|1715.22|1714.38|1713.98|725
1662570300000|2022-09-07 17:05:00|1714.68|1714.38|1715.09|1714.79|1715.33|1715.01|1714.63|1714.27|654
1662570600000|2022-09-07 17:10:00|1715.11|1714.81|1715.89|1715.39|1716.01|1715.65|1715.11|1714.8|596
1662570900000|2022-09-07 17:15:00|1715.84|1715.54|1715.47|1715.17|1716.41|1716.04|1715.15|1714.78|680
1662571200000|2022-09-07 17:20:00|1715.52|1715.22|1716.39|1716.09|1716.51|1716.17|1715.46|1715.16|643
1662571500000|2022-09-07 17:25:00|1716.28|1715.98|1716.56|1716.26|1717.14|1716.75|1715.81|1715.41|704
1662571800000|2022-09-07 17:30:00|1716.55|1716.25|1716.95|1716.65|1717.17|1716.8|1715.87|1715.47|675
1662572100000|2022-09-07 17:35:00|1716.96|1716.66|1717.58|1717.28|1717.8|1717.46|1716.79|1716.49|671
1662572400000|2022-09-07 17:40:00|1717.59|1717.29|1718.64|1718.34|1718.65|1718.35|1717.58|1717.27|581
1662572700000|2022-09-07 17:45:00|1718.7|1718.2|1719.41|1718.91|1719.5|1719.13|1718.45|1718.11|675
1662573000000|2022-09-07 17:50:00|1719.4|1718.9|1717.61|1717.31|1719.55|1719.18|1717.35|1716.93|741
1662573300000|2022-09-07 17:55:00|1717.6|1717.3|1717.26|1716.76|1717.78|1717.38|1716.63|1716.27|633
1662573600000|2022-09-07 18:00:00|1717.16|1716.86|1716.26|1715.76|1717.33|1716.97|1716.11|1715.76|680
1662573900000|2022-09-07 18:05:00|1716.27|1715.77|1715.91|1715.41|1716.61|1716.23|1715.63|1715.27|605
1662574200000|2022-09-07 18:10:00|1715.88|1715.38|1715.83|1715.53|1716.23|1715.92|1715.55|1715.19|445
1662574500000|2022-09-07 18:15:00|1715.85|1715.55|1715.51|1715.21|1716.04|1715.67|1715.37|1715.07|472
1662574800000|2022-09-07 18:20:00|1715.73|1715.43|1715.17|1714.87|1715.82|1715.52|1714.88|1714.5|545
1662575100000|2022-09-07 18:25:00|1715.27|1714.77|1715.61|1715.31|1715.78|1715.37|1715.03|1714.68|468
1662575400000|2022-09-07 18:30:00|1715.6|1715.3|1716.39|1716.09|1716.46|1716.12|1715.38|1714.99|584
1662575700000|2022-09-07 18:35:00|1716.42|1716.12|1715.07|1714.77|1716.43|1716.12|1714.79|1714.43|542
1662576000000|2022-09-07 18:40:00|1715.06|1714.76|1714.86|1714.56|1715.39|1715.09|1714.85|1714.51|390
1662576300000|2022-09-07 18:45:00|1714.87|1714.57|1714.43|1714.13|1714.94|1714.6|1714.35|1714.03|433
1662576600000|2022-09-07 18:50:00|1714.44|1714.14|1715.35|1715.05|1715.53|1715.17|1714.42|1714.03|468
1662576900000|2022-09-07 18:55:00|1715.3|1715|1714.96|1714.66|1715.53|1715.14|1714.85|1714.55|506
1662577200000|2022-09-07 19:00:00|1714.95|1714.65|1715.63|1715.33|1715.81|1715.43|1714.45|1714.15|504
1662577500000|2022-09-07 19:05:00|1715.67|1715.37|1715.7|1715.4|1715.84|1715.45|1715.31|1714.93|427
1662577800000|2022-09-07 19:10:00|1715.68|1715.38|1717.02|1716.52|1717.09|1716.72|1715.61|1715.24|485
1662578100000|2022-09-07 19:15:00|1716.95|1716.65|1716.62|1716.32|1717.03|1716.69|1716.4|1716.03|606
1662578400000|2022-09-07 19:20:00|1716.74|1716.24|1717.18|1716.88|1717.33|1717.01|1716.6|1716.24|514
1662578700000|2022-09-07 19:25:00|1717.19|1716.89|1717.13|1716.83|1717.38|1717.01|1716.47|1716.08|524
1662579000000|2022-09-07 19:30:00|1717.16|1716.86|1717.47|1717.17|1717.47|1717.17|1716.71|1716.41|499
1662579300000|2022-09-07 19:35:00|1717.46|1717.16|1716.38|1716.08|1717.51|1717.21|1716.16|1715.85|515
1662579600000|2022-09-07 19:40:00|1716.45|1716.15|1716.4|1716.1|1716.83|1716.51|1716.09|1715.76|491
1662579900000|2022-09-07 19:45:00|1716.43|1716.13|1717.24|1716.94|1717.32|1717.02|1716.33|1716.03|554
1662580200000|2022-09-07 19:50:00|1717.21|1716.91|1717.56|1717.26|1717.78|1717.37|1716.62|1716.22|561
1662580500000|2022-09-07 19:55:00|1717.57|1717.27|1717.56|1717.26|1717.99|1717.62|1717.25|1716.9|667
1662580800000|2022-09-07 20:00:00|1717.57|1717.27|1717.18|1716.88|1717.65|1717.27|1717.11|1716.76|451
1662581100000|2022-09-07 20:05:00|1717.19|1716.89|1716.89|1716.59|1717.29|1716.9|1716.78|1716.38|276
1662581400000|2022-09-07 20:10:00|1716.92|1716.62|1717|1716.5|1717.08|1716.7|1716.68|1716.28|276
1662581700000|2022-09-07 20:15:00|1716.92|1716.62|1717.01|1716.71|1717.14|1716.76|1716.81|1716.38|297
1662582000000|2022-09-07 20:20:00|1717|1716.7|1717.47|1717.17|1717.62|1717.19|1716.98|1716.55|241
1662582300000|2022-09-07 20:25:00|1717.45|1717.15|1717.83|1717.33|1718.03|1717.61|1717.39|1716.99|368
1662582600000|2022-09-07 20:30:00|1717.85|1717.35|1718.19|1717.69|1718.41|1718.03|1717.8|1717.34|253
1662582900000|2022-09-07 20:35:00|1718.2|1717.7|1718.22|1717.72|1718.36|1717.88|1717.98|1717.58|287
1662583200000|2022-09-07 20:40:00|1718.21|1717.71|1719.13|1718.63|1719.71|1719.21|1718.05|1717.7|291
1662583500000|2022-09-07 20:45:00|1719.12|1718.62|1718.88|1718.38|1719.13|1718.63|1718.62|1718.18|248
1662583800000|2022-09-07 20:50:00|1718.9|1718.4|1719.37|1718.87|1719.48|1718.98|1718.56|1718.14|302
1662584100000|2022-09-07 20:55:00|1719.39|1718.89|1718.33|1717.83|1719.81|1719.31|1717.8|1717.3|371
1662588000000|2022-09-07 22:00:00|1718.55|1718.05|1718.91|1718.41|1719.39|1718.89|1718.19|1717.69|266
1662588300000|2022-09-07 22:05:00|1718.92|1718.42|1718.69|1718.19|1719.05|1718.55|1718.48|1717.98|188
1662588600000|2022-09-07 22:10:00|1718.74|1718.24|1718.82|1718.32|1718.94|1718.53|1718.47|1717.97|189
1662588900000|2022-09-07 22:15:00|1718.81|1718.31|1718.33|1717.83|1718.9|1718.4|1718.33|1717.83|246
1662589200000|2022-09-07 22:20:00|1718.3|1717.8|1718.33|1717.83|1718.57|1718.07|1718.03|1717.59|341
1662589500000|2022-09-07 22:25:00|1718.31|1717.81|1718.15|1717.65|1718.57|1718.27|1717.93|1717.51|290
1662589800000|2022-09-07 22:30:00|1718.18|1717.68|1718.42|1717.92|1718.45|1717.95|1718.1|1717.6|216
1662590100000|2022-09-07 22:35:00|1718.45|1717.95|1718.14|1717.84|1718.46|1718.07|1718.04|1717.62|183
1662590400000|2022-09-07 22:40:00|1718.23|1717.73|1718.06|1717.56|1718.32|1717.91|1717.83|1717.53|234
1662590700000|2022-09-07 22:45:00|1718.09|1717.59|1718.1|1717.6|1718.24|1717.74|1717.96|1717.46|242
1662591000000|2022-09-07 22:50:00|1718.17|1717.67|1718.31|1717.81|1718.51|1718.01|1718.13|1717.63|209
1662591300000|2022-09-07 22:55:00|1718.32|1717.82|1718.43|1717.93|1718.49|1717.99|1718.12|1717.65|199
1662591600000|2022-09-07 23:00:00|1718.42|1717.92|1717.59|1717.09|1718.43|1717.93|1717.46|1717.02|209
1662591900000|2022-09-07 23:05:00|1717.6|1717.1|1717.48|1716.98|1717.74|1717.24|1717.36|1716.95|212
1662592200000|2022-09-07 23:10:00|1717.53|1717.03|1717.24|1716.74|1717.71|1717.28|1717.2|1716.7|304
1662592500000|2022-09-07 23:15:00|1717.22|1716.72|1717.64|1717.14|1717.83|1717.33|1717.22|1716.72|311
1662592800000|2022-09-07 23:20:00|1717.62|1717.12|1717.37|1716.87|1717.65|1717.24|1717.13|1716.63|284
1662593100000|2022-09-07 23:25:00|1717.41|1716.91|1717.06|1716.56|1717.41|1716.91|1716.9|1716.46|303
1662593400000|2022-09-07 23:30:00|1717.1|1716.6|1717.19|1716.69|1717.34|1716.94|1716.79|1716.44|317
1662593700000|2022-09-07 23:35:00|1717.21|1716.71|1717.31|1716.81|1717.4|1716.9|1716.83|1716.33|263
1662594000000|2022-09-07 23:40:00|1717.29|1716.79|1716.99|1716.49|1717.43|1716.93|1716.3|1715.94|330
1662594300000|2022-09-07 23:45:00|1717|1716.5|1716.67|1716.17|1717|1716.5|1716.46|1716.02|328
1662594600000|2022-09-07 23:50:00|1716.68|1716.18|1716.51|1716.01|1716.96|1716.46|1716.51|1716.01|309
1662594900000|2022-09-07 23:55:00|1716.53|1716.03|1716.79|1716.49|1717.01|1716.51|1716.44|1716.03|280
1662595200000|2022-09-08 00:00:00|1716.82|1716.52|1716.6|1716.3|1717.33|1716.93|1716.49|1716.12|562
1662595500000|2022-09-08 00:05:00|1716.58|1716.28|1716.96|1716.46|1717.1|1716.66|1716.3|1715.89|497
1662595800000|2022-09-08 00:10:00|1716.94|1716.44|1716.43|1715.93|1717.23|1716.84|1716.2|1715.7|445
1662596100000|2022-09-08 00:15:00|1716.41|1715.91|1717.02|1716.72|1717.21|1716.83|1716.27|1715.82|519
1662596400000|2022-09-08 00:20:00|1717.01|1716.71|1717.05|1716.55|1717.56|1717.19|1716.85|1716.42|446
1662596700000|2022-09-08 00:25:00|1716.93|1716.63|1716.72|1716.22|1717.51|1717.17|1716.62|1716.2|493
1662597000000|2022-09-08 00:30:00|1716.8|1716.3|1716.19|1715.69|1716.96|1716.56|1715.97|1715.54|606
1662597300000|2022-09-08 00:35:00|1716.04|1715.74|1715.94|1715.64|1716.39|1715.98|1715.73|1715.33|521
1662597600000|2022-09-08 00:40:00|1715.95|1715.65|1716.78|1716.48|1717.18|1716.8|1715.88|1715.46|555
1662597900000|2022-09-08 00:45:00|1716.88|1716.38|1715.93|1715.63|1717.02|1716.62|1715.79|1715.39|475
1662598200000|2022-09-08 00:50:00|1716.01|1715.51|1716.18|1715.68|1716.71|1716.31|1715.81|1715.48|589
1662598500000|2022-09-08 00:55:00|1716.2|1715.7|1715.94|1715.44|1716.48|1716.08|1715.82|1715.4|621
1662598800000|2022-09-08 01:00:00|1715.96|1715.46|1716.07|1715.77|1716.41|1716.03|1715.58|1715.23|791
1662599100000|2022-09-08 01:05:00|1716.06|1715.76|1716.49|1715.99|1716.84|1716.45|1715.94|1715.64|737
1662599400000|2022-09-08 01:10:00|1716.48|1715.98|1716.38|1716.08|1716.78|1716.38|1716.22|1715.85|670
1662599700000|2022-09-08 01:15:00|1716.39|1716.09|1716.33|1716.03|1717.56|1717.26|1716.21|1715.81|789
1662600000000|2022-09-08 01:20:00|1716.34|1716.04|1718.45|1718.15|1718.72|1718.4|1716.29|1715.93|777
1662600300000|2022-09-08 01:25:00|1718.49|1718.19|1718.83|1718.33|1719.05|1718.66|1718.12|1717.69|730
1662600600000|2022-09-08 01:30:00|1718.79|1718.29|1717.66|1717.16|1719.71|1719.27|1717.55|1717.16|695
1662600900000|2022-09-08 01:35:00|1717.51|1717.21|1716.28|1715.98|1717.58|1717.27|1716.23|1715.92|608
1662601200000|2022-09-08 01:40:00|1716.34|1716.04|1716.23|1715.73|1716.7|1716.28|1715.98|1715.6|701
1662601500000|2022-09-08 01:45:00|1716.27|1715.77|1716.61|1716.31|1717.08|1716.69|1716.08|1715.67|667
1662601800000|2022-09-08 01:50:00|1716.63|1716.33|1716.11|1715.61|1716.74|1716.35|1715.88|1715.48|616
1662602100000|2022-09-08 01:55:00|1716.12|1715.62|1715.65|1715.35|1716.4|1715.95|1715.46|1715.11|628
1662602400000|2022-09-08 02:00:00|1715.61|1715.31|1715.13|1714.83|1715.98|1715.55|1715.12|1714.71|582
1662602700000|2022-09-08 02:05:00|1715.15|1714.85|1715.47|1714.97|1715.49|1715|1715.02|1714.55|524
1662603000000|2022-09-08 02:10:00|1715.46|1714.96|1714.81|1714.51|1715.85|1715.47|1714.56|1714.13|618
1662603300000|2022-09-08 02:15:00|1714.9|1714.6|1715.35|1715.05|1715.48|1715.06|1714.76|1714.33|478
1662603600000|2022-09-08 02:20:00|1715.36|1715.06|1715.48|1714.98|1715.62|1715.24|1715.12|1714.74|413
1662603900000|2022-09-08 02:25:00|1715.47|1714.97|1715.35|1714.85|1715.68|1715.26|1715.12|1714.73|402
1662604200000|2022-09-08 02:30:00|1715.37|1714.87|1715.04|1714.54|1715.68|1715.3|1715|1714.51|534
1662604500000|2022-09-08 02:35:00|1715.03|1714.53|1714.1|1713.6|1715.21|1714.73|1713.75|1713.36|648
1662604800000|2022-09-08 02:40:00|1714.13|1713.63|1714.84|1714.34|1714.99|1714.62|1713.72|1713.34|539
1662605100000|2022-09-08 02:45:00|1714.85|1714.35|1714.91|1714.61|1715.13|1714.7|1714.33|1713.91|491
1662605400000|2022-09-08 02:50:00|1714.9|1714.6|1715.16|1714.86|1715.36|1714.9|1714.71|1714.31|519
1662605700000|2022-09-08 02:55:00|1715.26|1714.76|1715.25|1714.95|1715.42|1715.04|1714.88|1714.48|565
1662606000000|2022-09-08 03:00:00|1715.23|1714.93|1715.35|1714.85|1715.48|1715.07|1714.89|1714.54|556
1662606300000|2022-09-08 03:05:00|1715.36|1714.86|1714.94|1714.44|1715.36|1714.86|1714|1713.5|841
1662606600000|2022-09-08 03:10:00|1714.87|1714.37|1716.21|1715.71|1716.34|1715.88|1714.72|1714.22|718
1662606900000|2022-09-08 03:15:00|1716.18|1715.68|1715.77|1715.27|1716.35|1715.91|1715.35|1714.97|532
1662607200000|2022-09-08 03:20:00|1715.65|1715.35|1715.26|1714.96|1716|1715.59|1715.26|1714.88|446
1662607500000|2022-09-08 03:25:00|1715.27|1714.97|1715.68|1715.18|1715.82|1715.43|1715.22|1714.85|487
1662607800000|2022-09-08 03:30:00|1715.65|1715.15|1715.66|1715.16|1715.81|1715.36|1715.07|1714.66|455
1662608100000|2022-09-08 03:35:00|1715.67|1715.17|1715.3|1715|1715.73|1715.33|1715.18|1714.77|442
1662608400000|2022-09-08 03:40:00|1715.29|1714.99|1714.81|1714.51|1715.48|1714.99|1714.49|1714.08|483
1662608700000|2022-09-08 03:45:00|1714.8|1714.5|1714.92|1714.42|1715.08|1714.58|1714.61|1714.15|357
1662609000000|2022-09-08 03:50:00|1714.95|1714.45|1714.51|1714.01|1714.95|1714.45|1714.36|1713.98|347
1662609300000|2022-09-08 03:55:00|1714.54|1714.04|1714.76|1714.26|1714.93|1714.51|1714.44|1714.04|485
1662609600000|2022-09-08 04:00:00|1714.75|1714.25|1715.47|1714.97|1715.6|1715.22|1714.69|1714.19|409
1662609900000|2022-09-08 04:05:00|1715.46|1714.96|1715.7|1715.4|1715.89|1715.5|1715.23|1714.86|453
1662610200000|2022-09-08 04:10:00|1715.72|1715.42|1717|1716.5|1717.11|1716.64|1715.6|1715.19|509
1662610500000|2022-09-08 04:15:00|1716.98|1716.48|1716.27|1715.77|1717.09|1716.64|1716.2|1715.72|541
1662610800000|2022-09-08 04:20:00|1716.25|1715.75|1716.46|1715.96|1716.83|1716.46|1716.1|1715.65|536
1662611100000|2022-09-08 04:25:00|1716.45|1715.95|1715.82|1715.52|1716.51|1716.12|1715.71|1715.26|387
1662611400000|2022-09-08 04:30:00|1715.83|1715.53|1715.16|1714.66|1716.13|1715.73|1715.05|1714.62|410
1662611700000|2022-09-08 04:35:00|1715.17|1714.67|1715.08|1714.58|1715.29|1714.89|1714.79|1714.43|424
1662612000000|2022-09-08 04:40:00|1715.07|1714.77|1715.03|1714.73|1715.18|1714.79|1714.67|1714.27|405
1662612300000|2022-09-08 04:45:00|1715.02|1714.72|1714.74|1714.24|1715.15|1714.73|1714.49|1714.07|351
1662612600000|2022-09-08 04:50:00|1714.67|1714.37|1714.43|1713.93|1714.77|1714.38|1714.12|1713.72|376
1662612900000|2022-09-08 04:55:00|1714.29|1713.99|1714.95|1714.45|1715.12|1714.72|1714.27|1713.91|360
1662613200000|2022-09-08 05:00:00|1714.87|1714.57|1715.11|1714.81|1715.19|1714.87|1714.77|1714.39|466
1662613500000|2022-09-08 05:05:00|1715.08|1714.78|1715.41|1714.91|1715.74|1715.4|1715|1714.69|476
1662613800000|2022-09-08 05:10:00|1715.3|1714.8|1715.83|1715.53|1715.9|1715.53|1715.3|1714.8|386
1662614100000|2022-09-08 05:15:00|1715.79|1715.49|1715.97|1715.47|1716.18|1715.73|1715.42|1715.02|407
1662614400000|2022-09-08 05:20:00|1715.96|1715.46|1715.79|1715.49|1716.19|1715.82|1715.55|1715.19|427
1662614700000|2022-09-08 05:25:00|1715.8|1715.5|1715.27|1714.97|1716.18|1715.8|1715.19|1714.86|451
1662615000000|2022-09-08 05:30:00|1715.21|1714.91|1715.22|1714.72|1715.59|1715.12|1714.73|1714.35|746
1662615300000|2022-09-08 05:35:00|1715.05|1714.75|1715.83|1715.33|1715.96|1715.55|1715.04|1714.66|518
1662615600000|2022-09-08 05:40:00|1715.81|1715.31|1716.32|1715.82|1716.61|1716.15|1715.7|1715.31|559
1662615900000|2022-09-08 05:45:00|1716.33|1715.83|1717.13|1716.63|1717.65|1717.31|1716.04|1715.66|718
1662616200000|2022-09-08 05:50:00|1717.1|1716.6|1716.41|1715.91|1717.26|1716.76|1716.32|1715.91|540
1662616500000|2022-09-08 05:55:00|1716.37|1715.87|1716.48|1715.98|1716.59|1716.2|1716.06|1715.66|485
1662616800000|2022-09-08 06:00:00|1716.49|1715.99|1716.87|1716.57|1717.03|1716.63|1715.68|1715.27|686
1662617100000|2022-09-08 06:05:00|1716.84|1716.54|1717.08|1716.58|1718.29|1717.93|1716.8|1716.41|760
1662617400000|2022-09-08 06:10:00|1717.09|1716.59|1718.9|1718.6|1719.05|1718.6|1716.77|1716.38|750
1662617700000|2022-09-08 06:15:00|1718.89|1718.59|1719.14|1718.64|1719.62|1719.32|1718.44|1718.06|827
1662618000000|2022-09-08 06:20:00|1719.16|1718.66|1719.42|1719.12|1719.89|1719.49|1718.83|1718.34|793
1662618300000|2022-09-08 06:25:00|1719.4|1719.1|1719.83|1719.33|1720.01|1719.69|1719.15|1718.76|728
1662618600000|2022-09-08 06:30:00|1719.84|1719.34|1718.95|1718.65|1719.87|1719.37|1718.78|1718.39|738
1662618900000|2022-09-08 06:35:00|1718.94|1718.64|1718.95|1718.65|1719.43|1719.06|1718.8|1718.42|657
1662619200000|2022-09-08 06:40:00|1718.94|1718.64|1718.73|1718.43|1719.17|1718.76|1718.48|1718.09|687
1662619500000|2022-09-08 06:45:00|1718.72|1718.42|1719.02|1718.52|1719.03|1718.69|1718.36|1718|645
1662619800000|2022-09-08 06:50:00|1719.03|1718.53|1719.52|1719.22|1719.88|1719.58|1718.72|1718.33|671
1662620100000|2022-09-08 06:55:00|1719.51|1719.21|1719.83|1719.53|1719.97|1719.65|1719.29|1718.95|623
1662620400000|2022-09-08 07:00:00|1719.81|1719.51|1722.55|1722.25|1723.04|1722.67|1719.79|1719.49|919
1662620700000|2022-09-08 07:05:00|1722.65|1722.15|1722.98|1722.68|1723.11|1722.76|1722.12|1721.74|775
1662621000000|2022-09-08 07:10:00|1722.97|1722.67|1720.68|1720.38|1723.06|1722.68|1720.47|1720.17|765
1662621300000|2022-09-08 07:15:00|1720.63|1720.33|1719.29|1718.99|1720.96|1720.57|1719.19|1718.79|775
1662621600000|2022-09-08 07:20:00|1719.35|1718.85|1718.93|1718.63|1720.01|1719.66|1718.66|1718.31|848
1662621900000|2022-09-08 07:25:00|1719.02|1718.52|1718.91|1718.61|1719.23|1718.84|1718.24|1717.86|726
1662622200000|2022-09-08 07:30:00|1718.92|1718.62|1718.32|1718.02|1718.92|1718.62|1717.99|1717.61|864
1662622500000|2022-09-08 07:35:00|1718.34|1718.04|1718.91|1718.61|1718.91|1718.61|1717.76|1717.46|782
1662622800000|2022-09-08 07:40:00|1719.01|1718.51|1719.24|1718.94|1719.58|1719.19|1718.83|1718.46|730
1662623100000|2022-09-08 07:45:00|1719.28|1718.98|1718.7|1718.4|1719.87|1719.5|1718.63|1718.23|752
1662623400000|2022-09-08 07:50:00|1718.73|1718.43|1718.1|1717.8|1719.08|1718.62|1717.86|1717.45|751
1662623700000|2022-09-08 07:55:00|1718.11|1717.81|1717.82|1717.52|1718.32|1717.97|1717.69|1717.32|710
1662624000000|2022-09-08 08:00:00|1717.85|1717.55|1717.48|1717.18|1718.11|1717.76|1717.4|1717.03|708
1662624300000|2022-09-08 08:05:00|1717.45|1717.15|1716.96|1716.46|1718.01|1717.61|1716.5|1716.1|789
1662624600000|2022-09-08 08:10:00|1716.95|1716.45|1718.2|1717.7|1718.29|1717.89|1716.87|1716.37|735
1662624900000|2022-09-08 08:15:00|1718.13|1717.83|1718.4|1718.1|1718.65|1718.27|1717.89|1717.57|671
1662625200000|2022-09-08 08:20:00|1718.49|1717.99|1718.51|1718.21|1719.83|1719.47|1718.24|1717.81|891
1662625500000|2022-09-08 08:25:00|1718.57|1718.27|1717.35|1717.05|1718.9|1718.51|1716.87|1716.57|842
1662625800000|2022-09-08 08:30:00|1717.34|1717.04|1717.49|1717.19|1718.19|1717.89|1717.09|1716.79|689
1662626100000|2022-09-08 08:35:00|1717.5|1717.2|1717.16|1716.86|1717.65|1717.32|1716.39|1716.09|645
1662626400000|2022-09-08 08:40:00|1717.12|1716.82|1718.49|1718.19|1718.51|1718.21|1717.01|1716.65|631
1662626700000|2022-09-08 08:45:00|1718.5|1718.2|1717.96|1717.66|1718.62|1718.28|1717.68|1717.28|677
1662627000000|2022-09-08 08:50:00|1717.94|1717.64|1717.22|1716.92|1718.27|1717.94|1717.11|1716.73|610
1662627300000|2022-09-08 08:55:00|1717.32|1716.82|1718.3|1718|1718.39|1718.02|1716.9|1716.52|522
1662627600000|2022-09-08 09:00:00|1718.27|1717.97|1719.67|1719.17|1720.22|1719.88|1718.17|1717.87|729
1662627900000|2022-09-08 09:05:00|1719.54|1719.24|1720.03|1719.73|1720.17|1719.75|1718.9|1718.58|595
1662628200000|2022-09-08 09:10:00|1720.09|1719.59|1719.13|1718.83|1720.83|1720.43|1719.11|1718.8|670
1662628500000|2022-09-08 09:15:00|1719.12|1718.82|1719.47|1719.17|1719.66|1719.31|1718.8|1718.49|675
1662628800000|2022-09-08 09:20:00|1719.46|1719.16|1719.83|1719.53|1719.96|1719.55|1719.12|1718.8|633
1662629100000|2022-09-08 09:25:00|1719.8|1719.5|1720.41|1720.11|1720.62|1720.22|1719.8|1719.41|639
1662629400000|2022-09-08 09:30:00|1720.42|1720.12|1719.76|1719.46|1720.51|1720.13|1719.48|1719.11|634
1662629700000|2022-09-08 09:35:00|1719.82|1719.52|1719.68|1719.18|1719.95|1719.54|1719.24|1718.84|611
1662630000000|2022-09-08 09:40:00|1719.65|1719.35|1720.26|1719.96|1720.56|1720.15|1719.55|1719.17|570
1662630300000|2022-09-08 09:45:00|1720.23|1719.93|1721.26|1720.96|1721.68|1721.27|1720.22|1719.92|587
1662630600000|2022-09-08 09:50:00|1721.35|1720.85|1721.02|1720.52|1721.45|1721.09|1720.37|1719.98|622
1662630900000|2022-09-08 09:55:00|1720.99|1720.72|1720.84|1720.54|1721.46|1721.11|1720.44|1720.1|567
1662631200000|2022-09-08 10:00:00|1720.82|1720.52|1719.62|1719.32|1720.94|1720.58|1719.62|1719.32|571
1662631500000|2022-09-08 10:05:00|1719.58|1719.28|1719.84|1719.54|1720.16|1719.79|1719.44|1719.04|628
1662631800000|2022-09-08 10:10:00|1719.86|1719.56|1720.14|1719.64|1721.03|1720.73|1719.74|1719.42|584
1662632100000|2022-09-08 10:15:00|1720.16|1719.66|1720.71|1720.41|1720.84|1720.52|1719.83|1719.45|538
1662632400000|2022-09-08 10:20:00|1720.7|1720.4|1721.65|1721.35|1721.8|1721.43|1720.39|1719.98|603
1662632700000|2022-09-08 10:25:00|1721.64|1721.34|1722.12|1721.82|1722.2|1721.9|1721.39|1721.09|568
1662633000000|2022-09-08 10:30:00|1722.1|1721.8|1722.03|1721.73|1722.12|1721.82|1721.28|1720.91|641
1662633300000|2022-09-08 10:35:00|1722.08|1721.78|1723.88|1723.58|1723.97|1723.67|1721.73|1721.34|659
1662633600000|2022-09-08 10:40:00|1723.87|1723.57|1722.35|1722.05|1723.94|1723.64|1722.07|1721.65|713
1662633900000|2022-09-08 10:45:00|1722.31|1722.01|1722.89|1722.59|1723.05|1722.65|1722.06|1721.64|648
1662634200000|2022-09-08 10:50:00|1722.99|1722.49|1724.68|1724.38|1724.8|1724.42|1722.63|1722.3|596
1662634500000|2022-09-08 10:55:00|1724.67|1724.37|1723.92|1723.42|1725.49|1725.19|1723.78|1723.42|754
1662634800000|2022-09-08 11:00:00|1723.88|1723.38|1724.08|1723.78|1724.67|1724.37|1723.21|1722.88|705
1662635100000|2022-09-08 11:05:00|1724.11|1723.81|1723.96|1723.66|1724.2|1723.9|1723.53|1723.23|448
1662635400000|2022-09-08 11:10:00|1723.95|1723.65|1723.01|1722.71|1724.42|1724.12|1722.85|1722.47|604
1662635700000|2022-09-08 11:15:00|1723.02|1722.72|1723.97|1723.67|1724.15|1723.84|1722.99|1722.69|584
1662636000000|2022-09-08 11:20:00|1723.95|1723.65|1722.77|1722.47|1724.09|1723.79|1722.67|1722.31|598
1662636300000|2022-09-08 11:25:00|1722.83|1722.33|1724.15|1723.85|1724.43|1724.13|1722.61|1722.22|759
1662636600000|2022-09-08 11:30:00|1724.17|1723.87|1724.57|1724.27|1724.86|1724.56|1723.53|1723.2|728
1662636900000|2022-09-08 11:35:00|1724.63|1724.33|1727.78|1727.28|1727.87|1727.45|1724.4|1724.04|880
1662637200000|2022-09-08 11:40:00|1727.72|1727.42|1727.31|1727.01|1728.41|1728.11|1726.33|1726.03|922
1662637500000|2022-09-08 11:45:00|1727.33|1727.03|1726.17|1725.67|1727.51|1727.18|1725.74|1725.34|702
1662637800000|2022-09-08 11:50:00|1726.04|1725.74|1725.58|1725.28|1726.79|1726.49|1725.47|1725.11|647
1662638100000|2022-09-08 11:55:00|1725.57|1725.27|1724.01|1723.71|1725.73|1725.38|1723.97|1723.56|750
1662638400000|2022-09-08 12:00:00|1724.21|1723.91|1725.22|1724.92|1725.88|1725.5|1724.21|1723.91|787
1662638700000|2022-09-08 12:05:00|1725.21|1724.91|1725.29|1724.99|1726.9|1726.54|1725.15|1724.78|769
1662639000000|2022-09-08 12:10:00|1725.33|1725.03|1723.79|1723.29|1725.76|1725.36|1722.8|1722.44|759
1662639300000|2022-09-08 12:15:00|1723.95|1723.45|1721.84|1721.54|1726.34|1725.84|1721.51|1721.15|1179
1662639600000|2022-09-08 12:20:00|1721.54|1721.24|1723.05|1722.75|1723.06|1722.75|1719.34|1719.04|1148
1662639900000|2022-09-08 12:25:00|1723.07|1722.77|1721.07|1720.57|1723.91|1723.5|1719.76|1719.44|982
1662640200000|2022-09-08 12:30:00|1721.08|1720.58|1717.85|1717.55|1721.18|1720.68|1716.23|1715.9|1109
1662640500000|2022-09-08 12:35:00|1718.05|1717.75|1718.11|1717.81|1719.87|1719.53|1717.81|1717.42|1088
1662640800000|2022-09-08 12:40:00|1718.12|1717.82|1716.43|1716.13|1718.43|1717.98|1715.79|1715.47|1085
1662641100000|2022-09-08 12:45:00|1716.44|1716.14|1716.95|1716.65|1718.27|1717.86|1715.68|1715.38|1077
1662641400000|2022-09-08 12:50:00|1717.05|1716.75|1717.68|1717.38|1718.66|1718.28|1716.73|1716.43|1121
1662641700000|2022-09-08 12:55:00|1717.59|1717.29|1715.98|1715.68|1717.83|1717.53|1714.05|1713.75|1161
1662642000000|2022-09-08 13:00:00|1715.95|1715.65|1714.22|1713.92|1717.05|1716.67|1713.6|1713.3|1121
1662642300000|2022-09-08 13:05:00|1714.3|1714|1713.18|1712.88|1715.15|1714.85|1712.82|1712.44|1074
1662642600000|2022-09-08 13:10:00|1713.21|1712.91|1711.91|1711.61|1714.01|1713.62|1711.59|1711.15|1103
1662642900000|2022-09-08 13:15:00|1711.85|1711.55|1712.72|1712.42|1712.75|1712.42|1709.9|1709.6|1154
1662643200000|2022-09-08 13:20:00|1712.73|1712.43|1713.33|1712.83|1713.73|1713.4|1711.54|1711.24|1126
1662643500000|2022-09-08 13:25:00|1713.32|1712.82|1713.06|1712.76|1714.72|1714.42|1712.37|1712.03|1056
1662643800000|2022-09-08 13:30:00|1713.02|1712.72|1712.91|1712.61|1713.94|1713.54|1712.12|1711.82|1185
1662644100000|2022-09-08 13:35:00|1712.78|1712.48|1713.83|1713.53|1714.57|1714.27|1711.31|1711|1146
1662644400000|2022-09-08 13:40:00|1713.85|1713.55|1715.97|1715.67|1716.37|1715.99|1711.3|1711|1181
1662644700000|2022-09-08 13:45:00|1715.96|1715.66|1716.09|1715.79|1716.4|1716.09|1713.82|1713.52|1155
1662645000000|2022-09-08 13:50:00|1716.18|1715.88|1712.58|1712.28|1716.22|1715.92|1712.57|1712.27|1094
1662645300000|2022-09-08 13:55:00|1712.59|1712.29|1711.8|1711.3|1713.02|1712.72|1711.47|1711.17|1072
1662645600000|2022-09-08 14:00:00|1711.69|1711.39|1708.53|1708.23|1711.74|1711.4|1707.67|1707.37|1138
1662645900000|2022-09-08 14:05:00|1708.59|1708.09|1707.95|1707.65|1709.18|1708.71|1707.34|1707.04|1110
1662646200000|2022-09-08 14:10:00|1707.96|1707.66|1707.34|1707.04|1708.27|1707.97|1706.4|1706.05|1090
1662646500000|2022-09-08 14:15:00|1707.41|1706.91|1707.96|1707.66|1708.37|1708.07|1706.52|1706.13|1068
1662646800000|2022-09-08 14:20:00|1707.88|1707.58|1706.73|1706.43|1709.38|1709.02|1706.32|1706.02|1063
1662647100000|2022-09-08 14:25:00|1706.75|1706.45|1705.21|1704.91|1706.93|1706.6|1704.29|1703.99|1070
1662647400000|2022-09-08 14:30:00|1705.24|1704.94|1705|1704.7|1707.19|1706.89|1704.12|1703.82|1051
1662647700000|2022-09-08 14:35:00|1705.01|1704.71|1704.95|1704.65|1705.33|1704.99|1704.2|1703.9|1038
1662648000000|2022-09-08 14:40:00|1704.96|1704.66|1706.04|1705.74|1706.24|1705.94|1704.2|1703.9|971
1662648300000|2022-09-08 14:45:00|1706|1705.7|1707.27|1706.97|1707.82|1707.52|1705.73|1705.43|1031
1662648600000|2022-09-08 14:50:00|1707.31|1707.01|1707.74|1707.44|1708.35|1707.98|1706.67|1706.3|958
1662648900000|2022-09-08 14:55:00|1707.78|1707.48|1707.97|1707.67|1708.5|1708.18|1707.17|1706.87|937
1662649200000|2022-09-08 15:00:00|1707.95|1707.65|1708.28|1707.98|1709.47|1709.07|1706.97|1706.65|999
1662649500000|2022-09-08 15:05:00|1708.24|1707.94|1707.3|1707|1708.98|1708.68|1707.02|1706.63|849
1662649800000|2022-09-08 15:10:00|1707.29|1706.99|1707.79|1707.49|1707.87|1707.57|1706.73|1706.43|767
1662650100000|2022-09-08 15:15:00|1707.73|1707.43|1708.28|1707.98|1708.57|1708.27|1706.99|1706.65|909
1662650400000|2022-09-08 15:20:00|1708.33|1708.03|1708.78|1708.48|1709.25|1708.82|1708.11|1707.81|815
1662650700000|2022-09-08 15:25:00|1708.79|1708.49|1708.2|1707.9|1709.39|1709.09|1708.2|1707.81|811
1662651000000|2022-09-08 15:30:00|1708.27|1707.97|1708.47|1708.17|1709.08|1708.68|1707.79|1707.45|810
1662651300000|2022-09-08 15:35:00|1708.49|1708.19|1707.1|1706.8|1709.03|1708.68|1706.78|1706.48|774
1662651600000|2022-09-08 15:40:00|1707.09|1706.79|1706.36|1706.06|1707.2|1706.9|1706.28|1705.98|768
1662651900000|2022-09-08 15:45:00|1706.34|1706.04|1708.04|1707.74|1708.17|1707.81|1706.26|1705.96|820
1662652200000|2022-09-08 15:50:00|1708.02|1707.72|1707.93|1707.63|1708.33|1707.95|1707.71|1707.38|615
1662652500000|2022-09-08 15:55:00|1707.94|1707.64|1707.42|1707.12|1708.29|1707.88|1707.18|1706.78|690
1662652800000|2022-09-08 16:00:00|1707.43|1707.13|1706.75|1706.45|1707.97|1707.67|1706.53|1706.15|982
1662653100000|2022-09-08 16:05:00|1706.73|1706.43|1706.6|1706.3|1706.81|1706.45|1705.47|1705.06|974
1662653400000|2022-09-08 16:10:00|1706.61|1706.31|1707.1|1706.8|1707.22|1706.92|1705.57|1705.27|968
1662653700000|2022-09-08 16:15:00|1707.08|1706.78|1706.75|1706.45|1707.29|1706.99|1706.55|1706.16|900
1662654000000|2022-09-08 16:20:00|1706.84|1706.54|1706.75|1706.45|1707.3|1706.94|1706.45|1706.08|828
1662654300000|2022-09-08 16:25:00|1706.79|1706.49|1706.41|1706.11|1707.41|1707.07|1706.39|1706.06|828
1662654600000|2022-09-08 16:30:00|1706.42|1706.12|1705.49|1704.99|1706.5|1706.16|1705.22|1704.89|802
1662654900000|2022-09-08 16:35:00|1705.35|1705.05|1706.06|1705.76|1706.36|1705.99|1705.01|1704.6|792
1662655200000|2022-09-08 16:40:00|1706.05|1705.75|1707.01|1706.71|1707.19|1706.87|1706.04|1705.64|644
1662655500000|2022-09-08 16:45:00|1707.1|1706.6|1707.02|1706.72|1707.41|1707|1706.57|1706.18|626
1662655800000|2022-09-08 16:50:00|1706.99|1706.69|1706.35|1706.05|1707.14|1706.77|1706.13|1705.74|654
1662656100000|2022-09-08 16:55:00|1706.36|1706.06|1706.41|1705.91|1706.87|1706.48|1705.77|1705.4|678
1662656400000|2022-09-08 17:00:00|1706.37|1706.07|1706.51|1706.21|1706.72|1706.36|1706.25|1705.87|665
1662656700000|2022-09-08 17:05:00|1706.5|1706.2|1706.68|1706.18|1706.93|1706.51|1706.07|1705.64|705
1662657000000|2022-09-08 17:10:00|1706.67|1706.17|1708.51|1708.01|1708.51|1708.12|1706.53|1706.13|823
1662657300000|2022-09-08 17:15:00|1708.52|1708.02|1708.93|1708.43|1708.99|1708.59|1708|1707.6|714
1662657600000|2022-09-08 17:20:00|1708.95|1708.45|1709.35|1709.05|1709.39|1709.07|1708.39|1708.06|702
1662657900000|2022-09-08 17:25:00|1709.38|1709.08|1709.61|1709.31|1709.8|1709.43|1708.88|1708.5|626
1662658200000|2022-09-08 17:30:00|1709.7|1709.2|1710.83|1710.53|1711.09|1710.7|1709.61|1709.2|572
1662658500000|2022-09-08 17:35:00|1710.96|1710.46|1711.11|1710.61|1711.8|1711.45|1710.83|1710.42|687
1662658800000|2022-09-08 17:40:00|1711.02|1710.72|1711.43|1711.13|1711.75|1711.37|1710.98|1710.6|610
1662659100000|2022-09-08 17:45:00|1711.41|1711.11|1710.79|1710.49|1711.98|1711.62|1710.42|1710.11|600
1662659400000|2022-09-08 17:50:00|1710.81|1710.51|1710.11|1709.81|1710.95|1710.59|1710.05|1709.75|612
1662659700000|2022-09-08 17:55:00|1710.09|1709.79|1709.67|1709.17|1710.36|1709.98|1709.17|1708.87|558
1662660000000|2022-09-08 18:00:00|1709.66|1709.16|1709.51|1709.21|1710.27|1709.97|1709.39|1709.09|672
1662660300000|2022-09-08 18:05:00|1709.55|1709.25|1709.28|1708.98|1709.78|1709.48|1709.25|1708.93|541
1662660600000|2022-09-08 18:10:00|1709.35|1709.05|1709.17|1708.87|1709.47|1709.15|1709.05|1708.7|549
1662660900000|2022-09-08 18:15:00|1709.18|1708.88|1709.66|1709.36|1710.1|1709.8|1708.96|1708.6|581
1662661200000|2022-09-08 18:20:00|1709.64|1709.34|1709.69|1709.39|1710.01|1709.71|1709.38|1709.08|543
1662661500000|2022-09-08 18:25:00|1709.62|1709.32|1709.76|1709.46|1710.14|1709.84|1709.4|1709.1|530
1662661800000|2022-09-08 18:30:00|1709.73|1709.43|1709.55|1709.25|1710.28|1709.97|1709.53|1709.23|498
1662662100000|2022-09-08 18:35:00|1709.54|1709.24|1709.3|1709|1709.65|1709.33|1709.04|1708.7|511
1662662400000|2022-09-08 18:40:00|1709.32|1709.02|1708.55|1708.05|1709.56|1709.18|1707.88|1707.53|677
1662662700000|2022-09-08 18:45:00|1708.52|1708.02|1708.58|1708.28|1708.66|1708.28|1707.78|1707.43|648
1662663000000|2022-09-08 18:50:00|1708.56|1708.26|1707.99|1707.69|1708.73|1708.32|1707.53|1707.1|699
1662663300000|2022-09-08 18:55:00|1708.01|1707.71|1707.48|1707.18|1708.13|1707.75|1707.35|1707|661
1662663600000|2022-09-08 19:00:00|1707.47|1707.17|1707.45|1707.15|1707.95|1707.53|1707.21|1706.85|664
1662663900000|2022-09-08 19:05:00|1707.46|1707.16|1707.15|1706.85|1707.67|1707.27|1707.1|1706.75|606
1662664200000|2022-09-08 19:10:00|1707.18|1706.88|1708.03|1707.73|1708.17|1707.85|1707.11|1706.77|628
1662664500000|2022-09-08 19:15:00|1707.97|1707.67|1708.78|1708.48|1709.05|1708.73|1707.93|1707.56|602
1662664800000|2022-09-08 19:20:00|1708.81|1708.51|1709.02|1708.72|1709.34|1708.96|1708.24|1707.87|545
1662665100000|2022-09-08 19:25:00|1708.98|1708.68|1708.6|1708.3|1709.13|1708.75|1708.31|1707.98|546
1662665400000|2022-09-08 19:30:00|1708.51|1708.21|1708.17|1707.87|1708.87|1708.51|1708.1|1707.72|516
1662665700000|2022-09-08 19:35:00|1708.16|1707.86|1707.63|1707.33|1708.36|1707.99|1707.5|1707.2|653
1662666000000|2022-09-08 19:40:00|1707.62|1707.32|1707.66|1707.36|1707.77|1707.47|1707.05|1706.75|506
1662666300000|2022-09-08 19:45:00|1707.65|1707.35|1707.51|1707.21|1708.09|1707.79|1707.38|1707|495
1662666600000|2022-09-08 19:50:00|1707.5|1707.2|1707.7|1707.4|1707.86|1707.51|1707.37|1707.07|536
1662666900000|2022-09-08 19:55:00|1707.73|1707.43|1707.11|1706.81|1708.21|1707.91|1706.9|1706.6|653
1662667200000|2022-09-08 20:00:00|1707.08|1706.78|1707.88|1707.38|1708.13|1707.71|1706.99|1706.69|535
1662667500000|2022-09-08 20:05:00|1707.92|1707.42|1707.93|1707.63|1708.43|1708.07|1707.65|1707.33|338
1662667800000|2022-09-08 20:10:00|1708.07|1707.77|1707.97|1707.67|1708.2|1707.79|1707.63|1707.28|338
1662668100000|2022-09-08 20:15:00|1707.96|1707.66|1708.28|1707.98|1708.46|1708.09|1707.86|1707.48|277
1662668400000|2022-09-08 20:20:00|1708.27|1707.97|1708.87|1708.37|1709.54|1709.19|1708.15|1707.75|325
1662668700000|2022-09-08 20:25:00|1708.82|1708.52|1708.67|1708.37|1709.07|1708.67|1708.37|1707.98|296
1662669000000|2022-09-08 20:30:00|1708.66|1708.36|1708.41|1708.11|1708.81|1708.43|1708.38|1707.99|321
1662669300000|2022-09-08 20:35:00|1708.43|1708.13|1708.6|1708.1|1708.81|1708.42|1708.41|1708.02|272
1662669600000|2022-09-08 20:40:00|1708.52|1708.22|1708.68|1708.38|1708.75|1708.38|1708.38|1708|229
1662669900000|2022-09-08 20:45:00|1708.71|1708.41|1708.99|1708.49|1709.02|1708.61|1708.57|1708.09|219
1662670200000|2022-09-08 20:50:00|1709.03|1708.53|1709.1|1708.6|1709.31|1708.97|1708.71|1708.3|282
1662670500000|2022-09-08 20:55:00|1709.04|1708.74|1708.58|1708.08|1709.24|1708.89|1708.58|1708.08|339
1662674400000|2022-09-08 22:00:00|1708.99|1708.49|1709.05|1708.55|1709.13|1708.69|1708.78|1708.28|196
1662674700000|2022-09-08 22:05:00|1709|1708.5|1709.02|1708.52|1709.1|1708.67|1708.75|1708.25|129
1662675000000|2022-09-08 22:10:00|1709.03|1708.53|1709.18|1708.68|1709.2|1708.76|1708.88|1708.38|138
1662675300000|2022-09-08 22:15:00|1709.1|1708.6|1709.35|1708.85|1709.43|1708.93|1708.96|1708.55|141
1662675600000|2022-09-08 22:20:00|1709.32|1708.82|1709.49|1708.99|1709.58|1709.09|1709.2|1708.7|174
1662675900000|2022-09-08 22:25:00|1709.34|1709.04|1709.48|1708.98|1709.61|1709.19|1709.27|1708.89|115
1662676200000|2022-09-08 22:30:00|1709.49|1708.99|1709.52|1709.02|1709.57|1709.12|1709.11|1708.72|155
1662676500000|2022-09-08 22:35:00|1709.54|1709.04|1709.58|1709.28|1709.83|1709.42|1709.41|1709|152
1662676800000|2022-09-08 22:40:00|1709.6|1709.3|1709.49|1709.19|1709.84|1709.44|1709.49|1708.99|113
1662677100000|2022-09-08 22:45:00|1709.59|1709.09|1709.58|1709.08|1709.76|1709.37|1709.47|1709.01|163
1662677400000|2022-09-08 22:50:00|1709.64|1709.14|1709.54|1709.04|1709.82|1709.42|1709.44|1708.99|159
1662677700000|2022-09-08 22:55:00|1709.55|1709.05|1709.6|1709.1|1709.79|1709.29|1709.4|1708.98|159
1662678000000|2022-09-08 23:00:00|1709.65|1709.15|1709.94|1709.44|1709.96|1709.51|1709.49|1708.99|202
1662678300000|2022-09-08 23:05:00|1709.95|1709.45|1710.12|1709.62|1710.23|1709.73|1709.77|1709.3|154
1662678600000|2022-09-08 23:10:00|1710.11|1709.61|1710.29|1709.79|1710.35|1709.9|1710.02|1709.52|156
1662678900000|2022-09-08 23:15:00|1710.28|1709.78|1710.19|1709.89|1710.36|1709.96|1710.11|1709.7|139
1662679200000|2022-09-08 23:20:00|1710.21|1709.91|1710.63|1710.13|1710.64|1710.24|1710.21|1709.81|155
1662679500000|2022-09-08 23:25:00|1710.52|1710.22|1709.93|1709.43|1710.78|1710.28|1709.74|1709.33|195
1662679800000|2022-09-08 23:30:00|1709.94|1709.44|1710.2|1709.7|1710.31|1709.88|1709.87|1709.44|228
1662680100000|2022-09-08 23:35:00|1710.21|1709.71|1710.21|1709.91|1710.93|1710.49|1710.16|1709.66|309
1662680400000|2022-09-08 23:40:00|1710.19|1709.89|1710.76|1710.26|1710.8|1710.3|1710.14|1709.7|228
1662680700000|2022-09-08 23:45:00|1710.77|1710.27|1710.7|1710.2|1711.01|1710.51|1710.55|1710.15|254
1662681000000|2022-09-08 23:50:00|1710.71|1710.21|1710.79|1710.29|1710.84|1710.44|1710.55|1710.14|195
1662681300000|2022-09-08 23:55:00|1710.8|1710.3|1711.02|1710.52|1711.34|1710.84|1710.77|1710.3|209
1662681600000|2022-09-09 00:00:00|1711.04|1710.54|1710.76|1710.26|1711.19|1710.69|1709.98|1709.6|439
1662681900000|2022-09-09 00:05:00|1710.69|1710.19|1710.91|1710.41|1711.01|1710.51|1710.43|1710.06|327
1662682200000|2022-09-09 00:10:00|1710.94|1710.44|1712.1|1711.6|1712.22|1711.72|1710.9|1710.4|431
1662682500000|2022-09-09 00:15:00|1712.09|1711.59|1712.8|1712.3|1713.21|1712.71|1712.01|1711.51|502
1662682800000|2022-09-09 00:20:00|1712.82|1712.32|1713.35|1712.85|1713.91|1713.41|1712.31|1711.81|497
1662683100000|2022-09-09 00:25:00|1713.34|1712.84|1714.4|1713.9|1714.65|1714.15|1713.32|1712.82|537
1662683400000|2022-09-09 00:30:00|1714.37|1713.87|1714.36|1713.86|1714.86|1714.48|1713.98|1713.59|487
1662683700000|2022-09-09 00:35:00|1714.33|1713.83|1714.63|1714.13|1714.77|1714.38|1714.16|1713.69|489
1662684000000|2022-09-09 00:40:00|1714.64|1714.14|1715.16|1714.66|1715.3|1714.81|1714.56|1714.06|478
1662684300000|2022-09-09 00:45:00|1715.19|1714.69|1715.25|1714.75|1715.44|1715.04|1714.89|1714.47|446
1662684600000|2022-09-09 00:50:00|1715.3|1714.8|1715.18|1714.68|1715.54|1715.13|1714.81|1714.39|545
1662684900000|2022-09-09 00:55:00|1715.16|1714.66|1713.92|1713.42|1715.19|1714.7|1713.64|1713.25|556
1662685200000|2022-09-09 01:00:00|1713.9|1713.4|1713.67|1713.17|1714.8|1714.34|1713.6|1713.11|698
1662685500000|2022-09-09 01:05:00|1713.6|1713.1|1714.29|1713.79|1714.65|1714.15|1713.54|1713.04|461
1662685800000|2022-09-09 01:10:00|1714.3|1713.8|1714.34|1714.04|1714.65|1714.22|1714.06|1713.64|499
1662686100000|2022-09-09 01:15:00|1714.44|1713.94|1715.46|1714.96|1715.63|1715.13|1714.25|1713.85|571
1662686400000|2022-09-09 01:20:00|1715.47|1714.97|1716.13|1715.63|1716.37|1715.95|1715.36|1714.94|599
1662686700000|2022-09-09 01:25:00|1716.16|1715.66|1715.82|1715.32|1716.27|1715.84|1715.64|1715.27|446
1662687000000|2022-09-09 01:30:00|1715.83|1715.33|1715.08|1714.58|1715.96|1715.46|1714.81|1714.45|577
1662687300000|2022-09-09 01:35:00|1715.07|1714.57|1716.25|1715.75|1716.62|1716.12|1714.82|1714.41|594
1662687600000|2022-09-09 01:40:00|1716.26|1715.76|1716.7|1716.2|1717.1|1716.6|1716.25|1715.75|496
1662687900000|2022-09-09 01:45:00|1716.68|1716.18|1716.32|1715.82|1716.96|1716.46|1715.99|1715.49|462
1662688200000|2022-09-09 01:50:00|1716.29|1715.79|1716.42|1715.92|1717.24|1716.8|1716.24|1715.74|505
1662688500000|2022-09-09 01:55:00|1716.47|1715.97|1717.07|1716.77|1717.28|1716.86|1716.32|1715.92|397
1662688800000|2022-09-09 02:00:00|1717.08|1716.78|1717|1716.5|1717.46|1717.02|1716.87|1716.37|485
1662689100000|2022-09-09 02:05:00|1717.03|1716.53|1717.31|1716.81|1717.65|1717.15|1716.99|1716.49|471
1662689400000|2022-09-09 02:10:00|1717.3|1716.8|1717.46|1716.96|1717.83|1717.33|1717.05|1716.55|496
1662689700000|2022-09-09 02:15:00|1717.42|1716.92|1716.59|1716.09|1717.63|1717.13|1716.5|1716.05|335
1662690000000|2022-09-09 02:20:00|1716.63|1716.13|1717.2|1716.7|1717.47|1717|1716.53|1716.13|365
1662690300000|2022-09-09 02:25:00|1717.26|1716.76|1717.03|1716.73|1717.5|1717.1|1717|1716.6|329
1662690600000|2022-09-09 02:30:00|1717|1716.7|1717.79|1717.29|1718.14|1717.73|1716.96|1716.51|614
1662690900000|2022-09-09 02:35:00|1717.81|1717.31|1717.18|1716.68|1717.95|1717.47|1716.82|1716.36|544
1662691200000|2022-09-09 02:40:00|1717.17|1716.67|1718.15|1717.65|1718.49|1718.1|1716.94|1716.53|507
1662691500000|2022-09-09 02:45:00|1718.17|1717.67|1718.1|1717.6|1718.3|1717.88|1717.82|1717.41|454
1662691800000|2022-09-09 02:50:00|1718.11|1717.61|1718.36|1717.86|1718.49|1718.03|1717.95|1717.47|428
1662692100000|2022-09-09 02:55:00|1718.37|1717.87|1719.11|1718.61|1719.23|1718.81|1718.36|1717.86|450
1662692400000|2022-09-09 03:00:00|1719.12|1718.62|1719.95|1719.65|1720.22|1719.72|1719.08|1718.58|503
1662692700000|2022-09-09 03:05:00|1719.96|1719.66|1718.99|1718.49|1720.18|1719.69|1718.98|1718.48|479
1662693000000|2022-09-09 03:10:00|1719|1718.5|1719.14|1718.64|1719.47|1719.03|1718.85|1718.42|475
1662693300000|2022-09-09 03:15:00|1719.15|1718.65|1719.42|1719.12|1719.76|1719.34|1719.04|1718.61|532
1662693600000|2022-09-09 03:20:00|1719.52|1719.02|1719.78|1719.28|1720.77|1720.27|1719.37|1718.99|591
1662693900000|2022-09-09 03:25:00|1719.76|1719.26|1720.39|1719.89|1720.71|1720.21|1719.74|1719.24|589
1662694200000|2022-09-09 03:30:00|1720.4|1719.9|1720.51|1720.01|1720.97|1720.47|1720.1|1719.6|647
1662694500000|2022-09-09 03:35:00|1720.53|1720.03|1720.75|1720.25|1720.92|1720.42|1720.2|1719.71|401
1662694800000|2022-09-09 03:40:00|1720.8|1720.3|1720.51|1720.01|1720.89|1720.39|1720.32|1719.9|357
1662695100000|2022-09-09 03:45:00|1720.53|1720.03|1719.5|1719|1720.53|1720.03|1719.37|1718.89|404
1662695400000|2022-09-09 03:50:00|1719.49|1718.99|1719.85|1719.35|1720.15|1719.73|1719.07|1718.62|472
1662695700000|2022-09-09 03:55:00|1719.87|1719.37|1719.59|1719.09|1719.92|1719.56|1719.11|1718.73|387
1662696000000|2022-09-09 04:00:00|1719.61|1719.11|1719.92|1719.42|1720.03|1719.59|1719.21|1718.84|451
1662696300000|2022-09-09 04:05:00|1719.9|1719.4|1720.41|1719.91|1720.72|1720.22|1719.75|1719.25|613
1662696600000|2022-09-09 04:10:00|1720.45|1719.95|1721.65|1721.15|1722.11|1721.61|1720.32|1719.82|583
1662696900000|2022-09-09 04:15:00|1721.67|1721.17|1720.51|1720.01|1721.78|1721.28|1720.51|1720.01|445
1662697200000|2022-09-09 04:20:00|1720.48|1719.98|1720.83|1720.33|1720.89|1720.39|1720.08|1719.64|425
1662697500000|2022-09-09 04:25:00|1720.8|1720.3|1721.34|1720.84|1721.41|1720.98|1720.8|1720.3|407
1662697800000|2022-09-09 04:30:00|1721.33|1720.83|1720.25|1719.75|1721.33|1720.92|1719.85|1719.44|477
1662698100000|2022-09-09 04:35:00|1720.24|1719.74|1720.77|1720.27|1720.92|1720.52|1720.24|1719.74|428
1662698400000|2022-09-09 04:40:00|1720.74|1720.24|1720.85|1720.55|1720.86|1720.55|1720.31|1719.81|421
1662698700000|2022-09-09 04:45:00|1720.82|1720.52|1721.53|1721.03|1721.93|1721.43|1720.56|1720.06|433
1662699000000|2022-09-09 04:50:00|1721.54|1721.04|1721.5|1721|1721.91|1721.41|1721.19|1720.69|348
1662699300000|2022-09-09 04:55:00|1721.49|1720.99|1721.72|1721.22|1722|1721.5|1721.17|1720.67|376
1662699600000|2022-09-09 05:00:00|1721.71|1721.21|1722.13|1721.63|1722.34|1721.84|1721.47|1720.97|439
1662699900000|2022-09-09 05:05:00|1722.2|1721.7|1721.67|1721.17|1722.2|1721.7|1721.14|1720.76|487
1662700200000|2022-09-09 05:10:00|1721.68|1721.18|1721.05|1720.55|1721.89|1721.47|1720.89|1720.39|389
1662700500000|2022-09-09 05:15:00|1721.02|1720.52|1721.12|1720.62|1721.45|1721.08|1720.86|1720.45|407
1662700800000|2022-09-09 05:20:00|1721.11|1720.61|1720.74|1720.24|1721.2|1720.77|1720.71|1720.22|393
1662701100000|2022-09-09 05:25:00|1720.73|1720.23|1720.34|1719.84|1720.77|1720.27|1720.17|1719.72|316
1662701400000|2022-09-09 05:30:00|1720.36|1719.86|1720.38|1719.88|1721.25|1720.83|1720.1|1719.6|578
1662701700000|2022-09-09 05:35:00|1720.37|1719.87|1720.14|1719.64|1720.55|1720.06|1719.92|1719.49|482
1662702000000|2022-09-09 05:40:00|1720.17|1719.67|1719.98|1719.48|1720.27|1719.88|1719.55|1719.23|410
1662702300000|2022-09-09 05:45:00|1719.97|1719.47|1719.83|1719.33|1720.08|1719.67|1719.49|1719.09|473
1662702600000|2022-09-09 05:50:00|1719.81|1719.31|1719.35|1718.85|1719.86|1719.45|1719.18|1718.81|481
1662702900000|2022-09-09 05:55:00|1719.29|1718.79|1719.75|1719.25|1720.06|1719.66|1719.17|1718.73|558
1662703200000|2022-09-09 06:00:00|1719.76|1719.26|1719.25|1718.95|1719.84|1719.41|1718.45|1718.01|686
1662703500000|2022-09-09 06:05:00|1719.3|1719|1719.76|1719.46|1719.95|1719.47|1718.96|1718.56|597
1662703800000|2022-09-09 06:10:00|1719.81|1719.51|1720.55|1720.05|1720.66|1720.22|1719.76|1719.43|575
1662704100000|2022-09-09 06:15:00|1720.66|1720.16|1722.85|1722.35|1723.16|1722.81|1720.6|1720.1|574
1662704400000|2022-09-09 06:20:00|1722.86|1722.36|1721.81|1721.51|1723.03|1722.63|1721.76|1721.35|643
1662704700000|2022-09-09 06:25:00|1721.89|1721.39|1721.52|1721.22|1722.08|1721.76|1721.19|1720.77|603
1662705000000|2022-09-09 06:30:00|1721.66|1721.36|1720.49|1719.99|1721.86|1721.47|1720.36|1719.97|709
1662705300000|2022-09-09 06:35:00|1720.47|1719.97|1721.87|1721.37|1722|1721.59|1720.28|1719.92|637
1662705600000|2022-09-09 06:40:00|1721.79|1721.29|1722.16|1721.66|1722.38|1721.94|1721.5|1721.1|645
1662705900000|2022-09-09 06:45:00|1722.19|1721.69|1722.38|1721.88|1722.47|1722.06|1721.81|1721.41|621
1662706200000|2022-09-09 06:50:00|1722.37|1721.87|1722.68|1722.18|1722.82|1722.4|1721.87|1721.37|639
1662706500000|2022-09-09 06:55:00|1722.7|1722.2|1722.7|1722.4|1723.03|1722.65|1722.18|1721.83|665
1662706800000|2022-09-09 07:00:00|1722.68|1722.38|1725.47|1725.17|1725.82|1725.43|1722.26|1721.96|876
1662707100000|2022-09-09 07:05:00|1725.48|1725.18|1724.53|1724.23|1725.92|1725.56|1724.42|1724.12|865
1662707400000|2022-09-09 07:10:00|1724.52|1724.22|1726.8|1726.5|1727.08|1726.76|1724.48|1724.18|993
1662707700000|2022-09-09 07:15:00|1726.79|1726.49|1726.45|1726.15|1727.34|1726.94|1726.11|1725.72|901
1662708000000|2022-09-09 07:20:00|1726.46|1726.16|1728.84|1728.34|1729.83|1729.35|1726.36|1726.01|761
1662708300000|2022-09-09 07:25:00|1728.73|1728.43|1728.14|1727.84|1729.43|1729.13|1727.51|1727.18|854
1662708600000|2022-09-09 07:30:00|1728.18|1727.88|1726.71|1726.41|1728.61|1728.3|1726.71|1726.32|845
1662708900000|2022-09-09 07:35:00|1726.67|1726.37|1725.48|1725.18|1726.83|1726.53|1725.36|1724.96|884
1662709200000|2022-09-09 07:40:00|1725.5|1725.2|1727.05|1726.75|1727.18|1726.79|1725.38|1724.95|731
1662709500000|2022-09-09 07:45:00|1727.09|1726.79|1727.59|1727.29|1727.7|1727.35|1726.9|1726.5|758
1662709800000|2022-09-09 07:50:00|1727.62|1727.32|1726.84|1726.54|1727.82|1727.52|1726.37|1725.99|693
1662710100000|2022-09-09 07:55:00|1726.85|1726.55|1727.48|1727.18|1727.92|1727.59|1726.57|1726.19|713
1662710400000|2022-09-09 08:00:00|1727.45|1727.15|1728.79|1728.49|1728.95|1728.6|1727.33|1727.03|787
1662710700000|2022-09-09 08:05:00|1728.78|1728.48|1727.63|1727.33|1728.99|1728.67|1726.93|1726.57|722
1662711000000|2022-09-09 08:10:00|1727.65|1727.35|1727.25|1726.95|1727.78|1727.48|1726.81|1726.43|671
1662711300000|2022-09-09 08:15:00|1727.26|1726.96|1728.12|1727.62|1728.12|1727.73|1726.85|1726.54|737
1662711600000|2022-09-09 08:20:00|1728.11|1727.61|1728.44|1728.14|1728.93|1728.53|1727.65|1727.33|818
1662711900000|2022-09-09 08:25:00|1728.43|1728.13|1728.61|1728.31|1729.3|1728.94|1728.36|1727.97|734
1662712200000|2022-09-09 08:30:00|1728.66|1728.36|1728.57|1728.27|1729.49|1729.15|1727.33|1726.95|763
1662712500000|2022-09-09 08:35:00|1728.56|1728.26|1728.46|1728.16|1729.49|1729.08|1728.41|1728.04|714
1662712800000|2022-09-09 08:40:00|1728.47|1728.17|1728.4|1727.9|1729.17|1728.84|1727.88|1727.57|746
1662713100000|2022-09-09 08:45:00|1728.35|1728.05|1728.33|1728.03|1728.88|1728.46|1727.79|1727.41|743
1662713400000|2022-09-09 08:50:00|1728.34|1728.04|1728.23|1727.93|1728.67|1728.28|1727.69|1727.39|660
1662713700000|2022-09-09 08:55:00|1728.21|1727.91|1728.83|1728.53|1729.03|1728.62|1728.21|1727.88|718
1662714000000|2022-09-09 09:00:00|1728.75|1728.45|1728.36|1728.06|1729.26|1728.82|1728.09|1727.71|745
1662714300000|2022-09-09 09:05:00|1728.42|1728.12|1726.65|1726.35|1728.75|1728.4|1726.51|1726.21|722
1662714600000|2022-09-09 09:10:00|1726.67|1726.17|1726.48|1725.98|1726.93|1726.57|1725.46|1725.14|811
1662714900000|2022-09-09 09:15:00|1726.46|1726.16|1727.99|1727.69|1728.32|1727.92|1726.37|1726.07|667
1662715200000|2022-09-09 09:20:00|1727.98|1727.68|1728.48|1728.18|1729.07|1728.77|1727.36|1727.06|687
1662715500000|2022-09-09 09:25:00|1728.36|1728.06|1727.27|1726.97|1728.72|1728.36|1727.19|1726.85|690
1662715800000|2022-09-09 09:30:00|1727.23|1726.93|1727.37|1727.07|1727.71|1727.41|1727.11|1726.7|606
1662716100000|2022-09-09 09:35:00|1727.36|1727.06|1726.82|1726.52|1727.42|1727.07|1726.15|1725.78|683
1662716400000|2022-09-09 09:40:00|1726.8|1726.5|1726.69|1726.39|1727.16|1726.83|1726.17|1725.86|639
1662716700000|2022-09-09 09:45:00|1726.65|1726.35|1727.11|1726.81|1727.28|1726.98|1726.43|1726.03|602
1662717000000|2022-09-09 09:50:00|1727.19|1726.89|1727.13|1726.83|1727.29|1726.99|1726.81|1726.49|475
1662717300000|2022-09-09 09:55:00|1727.11|1726.81|1727.64|1727.14|1728.3|1727.93|1727.08|1726.78|614
1662717600000|2022-09-09 10:00:00|1727.51|1727.21|1728.84|1728.54|1729.57|1729.25|1727.51|1727.21|708
1662717900000|2022-09-09 10:05:00|1728.83|1728.53|1728.11|1727.81|1729.63|1729.33|1728.08|1727.78|671
1662718200000|2022-09-09 10:10:00|1728.1|1727.8|1727.96|1727.66|1728.45|1728.06|1727.38|1727.01|731
1662718500000|2022-09-09 10:15:00|1727.93|1727.63|1726.76|1726.26|1728.45|1728.14|1726.58|1726.2|685
1662718800000|2022-09-09 10:20:00|1726.68|1726.38|1726.57|1726.07|1727.22|1726.83|1726.2|1725.79|677
1662719100000|2022-09-09 10:25:00|1726.58|1726.08|1726.82|1726.52|1727.05|1726.71|1726.25|1725.89|610
1662719400000|2022-09-09 10:30:00|1726.83|1726.53|1727.77|1727.47|1727.83|1727.5|1726.77|1726.38|647
1662719700000|2022-09-09 10:35:00|1727.79|1727.49|1728.7|1728.4|1729.31|1728.91|1727.51|1727.21|686
1662720000000|2022-09-09 10:40:00|1728.68|1728.38|1728.16|1727.86|1728.76|1728.46|1727.59|1727.28|629
1662720300000|2022-09-09 10:45:00|1728.15|1727.85|1728.75|1728.45|1729.65|1729.17|1728.15|1727.81|711
1662720600000|2022-09-09 10:50:00|1728.79|1728.49|1728.64|1728.34|1728.94|1728.6|1728.07|1727.67|633
1662720900000|2022-09-09 10:55:00|1728.81|1728.31|1727.11|1726.81|1728.81|1728.42|1727.07|1726.69|694
1662721200000|2022-09-09 11:00:00|1727.1|1726.8|1726.4|1725.9|1727.42|1727.04|1726.26|1725.8|720
1662721500000|2022-09-09 11:05:00|1726.33|1726.03|1727.16|1726.86|1727.54|1727.13|1726.33|1725.94|691
1662721800000|2022-09-09 11:10:00|1727.17|1726.87|1727.72|1727.22|1727.77|1727.41|1725.77|1725.35|788
1662722100000|2022-09-09 11:15:00|1727.63|1727.33|1727.99|1727.69|1728.03|1727.69|1727.06|1726.66|755
1662722400000|2022-09-09 11:20:00|1727.97|1727.67|1728.44|1728.14|1728.76|1728.3|1727.47|1727.06|737
1662722700000|2022-09-09 11:25:00|1728.46|1728.16|1727.86|1727.56|1728.66|1728.29|1727.68|1727.34|689
1662723000000|2022-09-09 11:30:00|1727.82|1727.52|1725.56|1725.26|1728.57|1728.2|1725.15|1724.81|835
1662723300000|2022-09-09 11:35:00|1725.47|1725.17|1726.71|1726.41|1727.34|1726.97|1725.41|1725.04|819
1662723600000|2022-09-09 11:40:00|1726.6|1726.3|1726.71|1726.41|1726.89|1726.59|1726.09|1725.72|707
1662723900000|2022-09-09 11:45:00|1726.67|1726.37|1725.59|1725.29|1727.53|1727.14|1725.52|1725.17|762
1662724200000|2022-09-09 11:50:00|1725.6|1725.3|1722.21|1721.91|1725.94|1725.64|1721.78|1721.28|879
1662724500000|2022-09-09 11:55:00|1722.23|1721.93|1721.27|1720.77|1722.6|1722.17|1720.08|1719.58|890
1662724800000|2022-09-09 12:00:00|1721.26|1720.76|1720.72|1720.42|1722.27|1721.95|1720.49|1720.09|782
1662725100000|2022-09-09 12:05:00|1720.73|1720.43|1720.6|1720.3|1721.38|1720.97|1720.13|1719.77|837
1662725400000|2022-09-09 12:10:00|1720.56|1720.26|1721.86|1721.56|1722.15|1721.67|1720.41|1720.11|756
1662725700000|2022-09-09 12:15:00|1721.96|1721.46|1720.48|1720.18|1722.49|1722|1720.44|1720.09|729
1662726000000|2022-09-09 12:20:00|1720.33|1720.03|1720.28|1719.78|1721.33|1720.85|1719.62|1719.32|859
1662726300000|2022-09-09 12:25:00|1720.17|1719.87|1719.66|1719.36|1720.84|1720.51|1719.44|1719.14|779
1662726600000|2022-09-09 12:30:00|1719.68|1719.38|1720.28|1719.98|1721.09|1720.77|1719.33|1718.9|969
1662726900000|2022-09-09 12:35:00|1720.3|1720|1722|1721.7|1722.2|1721.81|1719.37|1719.07|884
1662727200000|2022-09-09 12:40:00|1721.99|1721.69|1721.02|1720.72|1722.73|1722.43|1720.36|1719.98|898
1662727500000|2022-09-09 12:45:00|1721.04|1720.74|1721.29|1720.79|1721.36|1721|1719.11|1718.73|878
1662727800000|2022-09-09 12:50:00|1721.15|1720.85|1718.68|1718.38|1721.3|1720.94|1718.65|1718.3|881
1662728100000|2022-09-09 12:55:00|1718.69|1718.39|1718.94|1718.64|1720.11|1719.67|1718.65|1718.3|847
1662728400000|2022-09-09 13:00:00|1719.06|1718.76|1718.36|1718.06|1719.48|1719.08|1717.64|1717.3|900
1662728700000|2022-09-09 13:05:00|1718.35|1718.05|1718.56|1718.26|1718.75|1718.39|1717.67|1717.37|792
1662729000000|2022-09-09 13:10:00|1718.59|1718.29|1718|1717.7|1719.53|1719.18|1717.9|1717.59|818
1662729300000|2022-09-09 13:15:00|1718.02|1717.72|1718.22|1717.92|1719.84|1719.54|1717.75|1717.39|937
1662729600000|2022-09-09 13:20:00|1718.25|1717.95|1715.77|1715.47|1718.6|1718.24|1715.63|1715.27|927
1662729900000|2022-09-09 13:25:00|1715.78|1715.48|1714.96|1714.66|1716.28|1715.98|1714.79|1714.48|922
1662730200000|2022-09-09 13:30:00|1714.95|1714.65|1714.69|1714.39|1716.96|1716.66|1714.32|1714|1073
1662730500000|2022-09-09 13:35:00|1714.64|1714.34|1714.4|1714.1|1715.01|1714.67|1712.99|1712.69|1063
1662730800000|2022-09-09 13:40:00|1714.38|1714.08|1713.18|1712.68|1715.17|1714.87|1712.94|1712.57|1083
1662731100000|2022-09-09 13:45:00|1713.07|1712.77|1713.54|1713.24|1714.61|1714.31|1712.14|1711.84|1064
1662731400000|2022-09-09 13:50:00|1713.55|1713.25|1712.44|1712.14|1713.59|1713.29|1711.78|1711.48|1035
1662731700000|2022-09-09 13:55:00|1712.5|1712.2|1713.74|1713.24|1713.87|1713.47|1711.56|1711.26|991
1662732000000|2022-09-09 14:00:00|1713.75|1713.25|1716.24|1715.94|1716.44|1716.14|1712.52|1712.08|1065
1662732300000|2022-09-09 14:05:00|1716.21|1715.91|1717.33|1717.03|1717.67|1717.37|1715.8|1715.38|968
1662732600000|2022-09-09 14:10:00|1717.43|1716.93|1715.46|1715.16|1717.43|1717.03|1714.65|1714.33|980
1662732900000|2022-09-09 14:15:00|1715.39|1715.09|1715.47|1715.17|1716.94|1716.64|1715.18|1714.88|921
1662733200000|2022-09-09 14:20:00|1715.45|1715.15|1714.24|1713.94|1715.87|1715.51|1713.69|1713.36|944
1662733500000|2022-09-09 14:25:00|1714.23|1713.93|1714.93|1714.63|1714.99|1714.63|1713.3|1712.98|842
1662733800000|2022-09-09 14:30:00|1714.94|1714.64|1713.95|1713.65|1715.22|1714.92|1713.45|1713.11|805
1662734100000|2022-09-09 14:35:00|1713.96|1713.66|1713.79|1713.49|1714.18|1713.82|1712.9|1712.53|870
1662734400000|2022-09-09 14:40:00|1713.7|1713.4|1715.88|1715.58|1715.93|1715.6|1713.7|1713.4|756
1662734700000|2022-09-09 14:45:00|1715.84|1715.54|1714.77|1714.47|1716.44|1716.14|1714.75|1714.38|787
1662735000000|2022-09-09 14:50:00|1714.79|1714.49|1715.1|1714.8|1715.4|1715.1|1714.51|1714.19|766
1662735300000|2022-09-09 14:55:00|1715.15|1714.85|1714.69|1714.39|1715.46|1715.09|1714.49|1714.11|736
1662735600000|2022-09-09 15:00:00|1714.76|1714.46|1714.06|1713.76|1715.51|1715.21|1713.6|1713.3|786
1662735900000|2022-09-09 15:05:00|1714.22|1713.92|1715.11|1714.81|1715.63|1715.33|1714.22|1713.92|753
1662736200000|2022-09-09 15:10:00|1715.12|1714.82|1714.56|1714.26|1715.16|1714.86|1713.96|1713.66|663
1662736500000|2022-09-09 15:15:00|1714.55|1714.25|1714.79|1714.49|1715.79|1715.44|1714.41|1714.11|766
1662736800000|2022-09-09 15:20:00|1714.76|1714.46|1715.9|1715.6|1716|1715.61|1714.54|1714.24|707
1662737100000|2022-09-09 15:25:00|1715.91|1715.61|1716.27|1715.77|1716.95|1716.59|1715.91|1715.57|754
1662737400000|2022-09-09 15:30:00|1716.14|1715.84|1717.69|1717.39|1717.86|1717.48|1715.37|1714.98|797
1662737700000|2022-09-09 15:35:00|1717.74|1717.44|1718.27|1717.97|1718.81|1718.51|1717.49|1717.12|730
1662738000000|2022-09-09 15:40:00|1718.29|1717.99|1718.77|1718.47|1718.83|1718.53|1717.94|1717.64|610
1662738300000|2022-09-09 15:45:00|1718.74|1718.44|1717.32|1717.02|1718.74|1718.44|1717.28|1716.91|615
1662738600000|2022-09-09 15:50:00|1717.33|1717.03|1716.66|1716.36|1717.68|1717.33|1716.54|1716.16|675
1662738900000|2022-09-09 15:55:00|1716.68|1716.38|1717.05|1716.75|1717.39|1717.08|1716.56|1716.16|472
1662739200000|2022-09-09 16:00:00|1717.03|1716.73|1716.29|1715.99|1717.54|1717.19|1715.81|1715.48|772
1662739500000|2022-09-09 16:05:00|1716.4|1715.9|1716.08|1715.78|1716.59|1716.22|1715.81|1715.51|593
1662739800000|2022-09-09 16:10:00|1716.09|1715.79|1717.03|1716.73|1717.13|1716.73|1715.59|1715.2|601
1662740100000|2022-09-09 16:15:00|1717.15|1716.65|1715.36|1715.06|1717.15|1716.73|1715.25|1714.94|676
1662740400000|2022-09-09 16:20:00|1715.35|1715.05|1716.12|1715.82|1716.4|1716.04|1715.19|1714.81|561
1662740700000|2022-09-09 16:25:00|1716.1|1715.8|1716.98|1716.68|1717.16|1716.85|1715.67|1715.36|499
1662741000000|2022-09-09 16:30:00|1717|1716.7|1718.39|1718.09|1718.43|1718.13|1716.89|1716.51|623
1662741300000|2022-09-09 16:35:00|1718.38|1718.08|1718.52|1718.22|1718.8|1718.43|1717.87|1717.5|611
1662741600000|2022-09-09 16:40:00|1718.53|1718.23|1719.68|1719.38|1719.77|1719.47|1718.22|1717.87|606
1662741900000|2022-09-09 16:45:00|1719.67|1719.37|1719.5|1719.2|1719.78|1719.38|1718.76|1718.46|524
1662742200000|2022-09-09 16:50:00|1719.53|1719.23|1720.27|1719.97|1720.46|1720.12|1719.26|1718.86|569
1662742500000|2022-09-09 16:55:00|1720.26|1719.96|1720.35|1719.85|1720.59|1720.25|1719.81|1719.42|526
1662742800000|2022-09-09 17:00:00|1720.25|1719.95|1719.7|1719.4|1720.45|1720.14|1718.88|1718.58|603
1662743100000|2022-09-09 17:05:00|1719.71|1719.41|1718.62|1718.32|1719.8|1719.48|1718.48|1718.15|610
1662743400000|2022-09-09 17:10:00|1718.61|1718.31|1719.77|1719.47|1719.81|1719.5|1718.3|1717.92|651
1662743700000|2022-09-09 17:15:00|1719.87|1719.37|1718.49|1718.19|1719.87|1719.55|1718.47|1718.14|558
1662744000000|2022-09-09 17:20:00|1718.65|1718.35|1718.49|1718.19|1718.86|1718.51|1718.07|1717.72|513
1662744300000|2022-09-09 17:25:00|1718.41|1718.11|1717.72|1717.42|1718.41|1718.11|1717.63|1717.29|440
1662744600000|2022-09-09 17:30:00|1717.73|1717.43|1717.33|1717.03|1717.91|1717.52|1717.12|1716.76|383
1662744900000|2022-09-09 17:35:00|1717.28|1716.98|1717.49|1717.19|1717.71|1717.38|1717.27|1716.89|380
1662745200000|2022-09-09 17:40:00|1717.51|1717.21|1717.37|1717.07|1717.72|1717.37|1717.2|1716.83|330
1662745500000|2022-09-09 17:45:00|1717.46|1717.16|1717.5|1717.2|1717.69|1717.29|1717.06|1716.68|368
1662745800000|2022-09-09 17:50:00|1717.61|1717.11|1716.87|1716.57|1717.66|1717.29|1716.81|1716.44|321
1662746100000|2022-09-09 17:55:00|1716.82|1716.52|1716.65|1716.35|1716.95|1716.59|1716.45|1716.07|431
1662746400000|2022-09-09 18:00:00|1716.67|1716.37|1715.84|1715.54|1716.75|1716.38|1715.76|1715.45|417
1662746700000|2022-09-09 18:05:00|1715.85|1715.55|1715.49|1715.19|1715.97|1715.57|1715.37|1715.03|418
1662747000000|2022-09-09 18:10:00|1715.48|1715.18|1715.86|1715.56|1716.07|1715.68|1715.36|1715.05|407
1662747300000|2022-09-09 18:15:00|1715.88|1715.58|1715.38|1715.08|1716.01|1715.67|1715.25|1714.83|359
1662747600000|2022-09-09 18:20:00|1715.37|1715.07|1715.45|1715.15|1715.66|1715.27|1715.2|1714.8|375
1662747900000|2022-09-09 18:25:00|1715.43|1715.13|1715.52|1715.22|1715.66|1715.32|1715.3|1714.92|456
1662748200000|2022-09-09 18:30:00|1715.57|1715.27|1715.53|1715.23|1715.74|1715.32|1715.11|1714.73|390
1662748500000|2022-09-09 18:35:00|1715.56|1715.26|1715.18|1714.88|1715.64|1715.26|1715.05|1714.74|372
1662748800000|2022-09-09 18:40:00|1715.17|1714.87|1715.27|1714.97|1715.38|1715.01|1715.03|1714.63|273
1662749100000|2022-09-09 18:45:00|1715.29|1714.99|1715.18|1714.88|1715.42|1715.04|1714.78|1714.4|280
1662749400000|2022-09-09 18:50:00|1715.17|1714.87|1715.25|1714.95|1715.35|1714.95|1714.84|1714.44|410
1662749700000|2022-09-09 18:55:00|1715.29|1714.99|1715.9|1715.6|1715.93|1715.63|1715.01|1714.65|436
1662750000000|2022-09-09 19:00:00|1715.89|1715.59|1715.98|1715.68|1716.34|1716.02|1715.48|1715.1|480
1662750300000|2022-09-09 19:05:00|1715.99|1715.69|1715.7|1715.4|1716.14|1715.82|1715.66|1715.36|240
1662750600000|2022-09-09 19:10:00|1715.69|1715.39|1716.51|1716.21|1716.63|1716.24|1715.67|1715.28|297
1662750900000|2022-09-09 19:15:00|1716.49|1716.19|1716.32|1716.02|1716.6|1716.24|1716.24|1715.9|296
1662751200000|2022-09-09 19:20:00|1716.33|1716.03|1715.85|1715.55|1716.5|1716.11|1715.71|1715.33|353
1662751500000|2022-09-09 19:25:00|1715.91|1715.41|1715.25|1714.95|1716.05|1715.65|1715.19|1714.82|344
1662751800000|2022-09-09 19:30:00|1715.3|1715|1715.37|1715.07|1715.51|1715.12|1714.83|1714.45|397
1662752100000|2022-09-09 19:35:00|1715.36|1715.06|1715.43|1714.93|1715.84|1715.49|1715.17|1714.77|406
1662752400000|2022-09-09 19:40:00|1715.41|1714.91|1716.42|1716.12|1716.56|1716.13|1715.3|1714.9|412
1662752700000|2022-09-09 19:45:00|1716.41|1716.11|1716.47|1716.17|1716.52|1716.19|1715.85|1715.52|418
1662753000000|2022-09-09 19:50:00|1716.48|1716.18|1716.08|1715.78|1716.66|1716.22|1715.75|1715.34|457
1662753300000|2022-09-09 19:55:00|1716.09|1715.79|1715.91|1715.61|1716.53|1716.17|1715.82|1715.44|541
1662753600000|2022-09-09 20:00:00|1715.84|1715.54|1715.98|1715.48|1716.48|1715.98|1715.76|1715.38|381
1662753900000|2022-09-09 20:05:00|1715.97|1715.47|1716.1|1715.6|1716.16|1715.76|1715.72|1715.32|279
1662754200000|2022-09-09 20:10:00|1716.12|1715.62|1716.25|1715.75|1716.29|1715.9|1715.9|1715.51|240
1662754500000|2022-09-09 20:15:00|1716.23|1715.73|1715.62|1715.32|1716.31|1715.88|1715.62|1715.22|235
1662754800000|2022-09-09 20:20:00|1715.6|1715.3|1716.23|1715.73|1716.23|1715.82|1715.58|1715.24|230
1662755100000|2022-09-09 20:25:00|1716.2|1715.7|1716.29|1715.79|1716.34|1715.92|1716.02|1715.58|231
1662755400000|2022-09-09 20:30:00|1716.23|1715.93|1716.22|1715.72|1716.44|1715.97|1716.09|1715.69|236
1662755700000|2022-09-09 20:35:00|1716.24|1715.74|1716.43|1715.93|1716.48|1715.98|1715.98|1715.6|228
1662756000000|2022-09-09 20:40:00|1716.44|1715.94|1716.49|1715.99|1716.66|1716.16|1716.31|1715.81|231
1662756300000|2022-09-09 20:45:00|1716.46|1715.96|1716.68|1716.18|1716.71|1716.21|1716.29|1715.79|204
1662756600000|2022-09-09 20:50:00|1716.69|1716.19|1717.94|1717.44|1718.09|1717.59|1716.59|1716.09|279
1662756900000|2022-09-09 20:55:00|1717.99|1717.49|1717.86|1717.36|1718.41|1717.91|1716.83|1716.33|233
1662933600000|2022-09-11 22:00:00|1718.63|1718.13|1718.62|1718.12|1719.44|1719.04|1717.84|1717.34|357
1662933900000|2022-09-11 22:05:00|1718.55|1718.05|1718.6|1718.1|1719.04|1718.54|1718.24|1717.74|373
1662934200000|2022-09-11 22:10:00|1718.58|1718.08|1717.61|1717.11|1718.58|1718.08|1717.23|1716.73|304